시장 데이터를 불러오는 중
전체 종목
The Bank of New York Mellon Corporation Common Stock 과거 주가
The Bank of New York Mellon Corporation Common Stock · BNY · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Bank of New York Mellon Corporation Common Stock · BNY · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩191,685 | ₩192,432 | ₩190,030 | ₩190,444 | -0.65% | 288.4만 |
| 2026.10.08 | ₩189,723 | ₩192,218 | ₩188,602 | ₩191,645 | +1.01% | 344.8만 |
| 2026.10.07 | ₩189,950 | ₩190,630 | ₩187,841 | ₩190,457 | +0.27% | 206.6만 |
| 2026.10.06 | ₩192,312 | ₩193,286 | ₩190,510 | ₩191,805 | -0.26% | 235.3만 |
| 2026.10.05 | ₩194,300 | ₩194,367 | ₩191,258 | ₩191,832 | -1.27% | 386.2만 |
| 2026.10.02 | ₩192,899 | ₩194,701 | ₩191,751 | ₩194,033 | +0.59% | 290.1만 |
| 2026.10.01 | ₩191,711 | ₩192,632 | ₩188,042 | ₩192,058 | +0.18% | 629.3만 |
| 2026.09.30 | ₩195,982 | ₩196,809 | ₩193,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,006 |
| -1.52% |
| 441.9만 |
| 2026.09.29 | ₩198,370 | ₩198,557 | ₩195,208 | ₩196,142 | -1.12% | 421.7만 |
|---|
| 2026.09.28 | ₩199,598 | ₩199,999 | ₩197,236 | ₩198,090 | -0.76% | 299만 |
|---|
| 2026.09.25 | ₩200,773 | ₩201,974 | ₩198,184 | ₩200,372 | -0.20% | 365.3만 |
|---|
| 2026.09.24 | ₩199,558 | ₩200,746 | ₩198,717 | ₩200,426 | +0.43% | 354.5만 |
|---|
| 2026.09.23 | ₩199,518 | ₩203,215 | ₩199,118 | ₩199,518 | 0.00% | 378.6만 |
|---|
| 2026.09.22 | ₩204,336 | ₩204,562 | ₩198,677 | ₩200,399 | -1.93% | 613.6만 |
|---|
| 2026.09.21 | ₩207,098 | ₩207,485 | ₩204,496 | ₩205,363 | -0.84% | 364.6만 |
|---|
| 2026.09.18 | ₩203,188 | ₩205,376 | ₩202,547 | ₩205,230 | +1.00% | 845.7만 |
|---|
| 2026.09.17 | ₩206,204 | ₩206,844 | ₩202,748 | ₩204,202 | -0.97% | 598만 |
|---|
| 2026.09.16 | ₩206,591 | ₩208,246 | ₩203,321 | ₩204,803 | -0.87% | 313.2만 |
|---|
| 2026.09.15 | ₩208,593 | ₩209,353 | ₩203,562 | ₩206,404 | -1.05% | 506.9만 |
|---|
| 2026.09.14 | ₩217,520 | ₩217,654 | ₩209,060 | ₩210,394 | -3.28% | 339.3만 |
|---|
| 2026.09.11 | ₩219,802 | ₩220,496 | ₩215,972 | ₩217,067 | -1.24% | 226.7만 |
|---|
| 2026.09.10 | ₩216,800 | ₩218,201 | ₩216,186 | ₩216,973 | +0.08% | 267.8만 |
|---|
| 2026.09.09 | ₩216,212 | ₩218,268 | ₩214,998 | ₩216,866 | +0.30% | 308.4만 |
|---|
| 2026.09.08 | ₩218,748 | ₩219,922 | ₩215,478 | ₩217,320 | -0.65% | 240.6만 |
|---|
| 2026.09.04 | ₩218,294 | ₩221,310 | ₩218,294 | ₩219,976 | +0.77% | 236.7만 |
|---|
| 2026.09.03 | ₩217,520 | ₩219,695 | ₩216,413 | ₩219,295 | +0.82% | 258.5만 |
|---|
| 2026.09.02 | ₩215,025 | ₩218,054 | ₩213,050 | ₩216,239 | +0.56% | 317.1만 |
|---|
| 2026.09.01 | ₩214,064 | ₩216,119 | ₩212,729 | ₩214,197 | +0.06% | 314.3만 |
|---|
| 2026.08.31 | ₩216,533 | ₩217,280 | ₩215,038 | ₩215,225 | -0.60% | 603.4만 |
|---|
| 2026.08.28 | ₩217,080 | ₩218,134 | ₩215,772 | ₩216,853 | -0.10% | 235.4만 |
|---|
| 2026.08.27 | ₩216,800 | ₩218,895 | ₩215,118 | ₩216,506 | -0.14% | 232.5만 |
|---|
| 2026.08.26 | ₩218,921 | ₩219,028 | ₩216,212 | ₩217,627 | -0.59% | 205.8만 |
|---|
| 2026.08.25 | ₩216,266 | ₩218,881 | ₩214,918 | ₩218,388 | +0.98% | 197.1만 |
|---|
| 2026.08.24 | ₩211,515 | ₩216,653 | ₩211,515 | ₩216,373 | +2.30% | 181.9만 |
|---|
| 2026.08.21 | ₩211,769 | ₩213,784 | ₩210,981 | ₩211,502 | -0.13% | 249.8만 |
|---|
| 2026.08.20 | ₩212,743 | ₩214,878 | ₩209,714 | ₩209,834 | -1.37% | 220.5만 |
|---|
| 2026.08.19 | ₩220,296 | ₩220,296 | ₩212,716 | ₩213,197 | -3.22% | 233만 |
|---|
| 2026.08.18 | ₩219,175 | ₩220,042 | ₩217,400 | ₩218,761 | -0.19% | 201.6만 |
|---|
| 2026.08.17 | ₩217,907 | ₩221,110 | ₩217,507 | ₩219,215 | +0.60% | 232.6만 |
|---|
| 2026.08.14 | ₩216,119 | ₩217,947 | ₩215,732 | ₩217,841 | +0.80% | 192.5만 |
|---|
| 2026.08.13 | ₩217,427 | ₩218,401 | ₩214,851 | ₩216,519 | -0.42% | 194.6만 |
|---|
| 2026.08.12 | ₩215,385 | ₩217,867 | ₩214,798 | ₩217,427 | +0.95% | 209.5만 |
|---|
| 2026.08.11 | ₩212,850 | ₩214,771 | ₩212,396 | ₩213,944 | +0.51% | 153.8만 |
|---|
| 2026.08.10 | ₩210,447 | ₩213,664 | ₩210,181 | ₩212,756 | +1.10% | 263.7만 |
|---|
| 2026.08.07 | ₩211,342 | ₩212,076 | ₩209,513 | ₩210,327 | -0.48% | 279.3만 |
|---|
| 2026.08.06 | ₩212,636 | ₩213,503 | ₩211,061 | ₩211,942 | -0.33% | 274.6만 |
|---|
| 2026.08.05 | ₩210,207 | ₩213,530 | ₩210,207 | ₩211,835 | +0.77% | 303.2만 |
|---|
| 2026.08.04 | ₩209,900 | ₩212,129 | ₩209,126 | ₩209,273 | -0.30% | 303.5만 |
|---|
| 2026.08.03 | ₩208,619 | ₩209,513 | ₩205,670 | ₩208,446 | -0.08% | 273.9만 |
|---|
| 2026.07.31 | ₩209,073 | ₩209,900 | ₩207,792 | ₩208,619 | -0.22% | 233.7만 |
|---|
| 2026.07.30 | ₩205,310 | ₩208,606 | ₩204,202 | ₩208,286 | +1.45% | 251.7만 |
|---|
| 2026.07.29 | ₩208,392 | ₩209,847 | ₩202,414 | ₩203,508 | -2.34% | 283.6만 |
|---|
| 2026.07.28 | ₩210,154 | ₩212,222 | ₩206,684 | ₩208,833 | -0.63% | 348.5만 |
|---|
| 2026.07.27 | ₩211,982 | ₩213,850 | ₩209,487 | ₩210,541 | -0.68% | 283.6만 |
|---|
| 2026.07.24 | ₩212,022 | ₩213,570 | ₩211,528 | ₩212,062 | +0.02% | 237.9만 |
|---|
| 2026.07.23 | ₩213,343 | ₩214,304 | ₩211,568 | ₩213,664 | +0.15% | 335.4만 |
|---|
| 2026.07.22 | ₩210,981 | ₩214,384 | ₩210,968 | ₩214,037 | +1.45% | 405.6만 |
|---|
| 2026.07.21 | ₩210,634 | ₩212,356 | ₩208,846 | ₩212,036 | +0.67% | 414만 |
|---|
| 2026.07.20 | ₩211,155 | ₩212,249 | ₩209,113 | ₩209,420 | -0.82% | 432.1만 |
|---|
| 2026.07.17 | ₩210,995 | ₩212,409 | ₩208,206 | ₩209,687 | -0.62% | 531.6만 |
|---|
| 2026.07.16 | ₩217,187 | ₩218,548 | ₩211,355 | ₩214,664 | -1.16% | 695만 |
|---|
| 2026.07.15 | ₩208,766 | ₩217,160 | ₩207,512 | ₩216,653 | +3.78% | 806.3만 |
|---|
| 2026.07.14 | ₩200,759 | ₩206,964 | ₩200,666 | ₩206,177 | +2.70% | 477.1만 |
|---|
| 2026.07.13 | ₩202,881 | ₩204,162 | ₩200,105 | ₩201,867 | -0.50% | 318.4만 |
|---|
| 2026.07.10 | ₩204,202 | ₩204,282 | ₩201,466 | ₩202,734 | -0.72% | 229.7만 |
|---|
| 2026.07.09 | ₩202,267 | ₩206,951 | ₩200,599 | ₩203,188 | +0.46% | 412.3만 |
|---|
| 2026.07.08 | ₩203,415 | ₩203,748 | ₩197,983 | ₩200,359 | -1.50% | 354.9만 |
|---|
| 2026.07.07 | ₩200,372 | ₩204,469 | ₩200,225 | ₩204,055 | +1.84% | 381.2만 |
|---|
| 2026.07.06 | ₩196,809 | ₩200,145 | ₩196,035 | ₩200,119 | +1.68% | 398만 |
|---|
| 2026.07.02 | ₩196,716 | ₩197,503 | ₩193,713 | ₩195,661 | -0.54% | 262.3만 |
|---|
| 2026.07.01 | ₩193,166 | ₩196,769 | ₩192,419 | ₩194,861 | +0.88% | 289.9만 |
|---|
| 2026.06.30 | ₩192,926 | ₩194,634 | ₩191,498 | ₩192,979 | +0.03% | 396.6만 |
|---|
| 2026.06.29 | ₩192,819 | ₩195,181 | ₩191,498 | ₩191,898 | -0.48% | 253.7만 |
|---|
| 2026.06.26 | ₩195,168 | ₩195,168 | ₩189,203 | ₩191,578 | -1.84% | 1586.1만 |
|---|
| 2026.06.25 | ₩194,434 | ₩197,570 | ₩192,659 | ₩194,073 | -0.19% | 275.7만 |
|---|
| 2026.06.24 | ₩195,661 | ₩197,290 | ₩191,511 | ₩191,578 | -2.09% | 460.4만 |
|---|
| 2026.06.23 | ₩195,795 | ₩198,170 | ₩193,900 | ₩196,556 | +0.39% | 483.1만 |
|---|
| 2026.06.22 | ₩193,540 | ₩195,595 | ₩193,059 | ₩195,421 | +0.97% | 382.2만 |
|---|
| 2026.06.18 | ₩197,049 | ₩197,677 | ₩190,404 | ₩191,671 | -2.73% | 710.7만 |
|---|
| 2026.06.17 | ₩192,926 | ₩195,822 | ₩192,312 | ₩194,928 | +1.04% | 321.3만 |
|---|
| 2026.06.16 | ₩192,125 | ₩193,833 | ₩189,563 | ₩192,766 | +0.33% | 311.9만 |
|---|
| 2026.06.15 | ₩194,834 | ₩195,435 | ₩189,963 | ₩190,163 | -2.40% | 252.1만 |
|---|
| 2026.06.12 | ₩191,671 | ₩193,526 | ₩190,364 | ₩192,138 | +0.24% | 234.8만 |
|---|
| 2026.06.11 | ₩186,974 | ₩191,231 | ₩186,921 | ₩189,616 | +1.41% | 314.7만 |
|---|
| 2026.06.10 | ₩191,124 | ₩192,165 | ₩186,400 | ₩186,494 | -2.42% | 378.8만 |
|---|
| 2026.06.09 | ₩190,964 | ₩192,125 | ₩187,841 | ₩191,164 | +0.10% | 349.8만 |
|---|
| 2026.06.08 | ₩190,817 | ₩192,218 | ₩189,149 | ₩189,203 | -0.85% | 319.8만 |
|---|
| 2026.06.05 | ₩192,352 | ₩193,286 | ₩189,616 | ₩190,017 | -1.21% | 299.6만 |
|---|
| 2026.06.04 | ₩188,175 | ₩193,473 | ₩187,241 | ₩192,192 | +2.13% | 362.7만 |
|---|
| 2026.06.03 | ₩187,855 | ₩189,123 | ₩184,906 | ₩187,588 | -0.14% | 351.9만 |
|---|
| 2026.06.02 | ₩189,536 | ₩192,098 | ₩187,134 | ₩188,535 | -0.53% | 382.1만 |
|---|
| 2026.06.01 | ₩184,959 | ₩191,164 | ₩183,491 | ₩190,283 | +2.88% | 327만 |
|---|
| 2026.05.29 | ₩188,322 | ₩188,415 | ₩185,333 | ₩186,067 | -1.20% | 655.3만 |
|---|
| 2026.05.28 | ₩185,826 | ₩188,308 | ₩184,172 | ₩187,575 | +0.94% | 300.5만 |
|---|
| 2026.05.27 | ₩187,841 | ₩188,162 | ₩184,332 | ₩186,480 | -0.72% | 405.2만 |
|---|
| 2026.05.26 | ₩186,253 | ₩189,029 | ₩186,133 | ₩188,228 | +1.06% | 398.2만 |
|---|
| 2026.05.22 | ₩186,280 | ₩187,868 | ₩185,640 | ₩185,693 | -0.32% | 357.4만 |
|---|
| 2026.05.21 | ₩182,103 | ₩186,253 | ₩180,448 | ₩185,466 | +1.85% | 301.1만 |
|---|
| 2026.05.20 | ₩182,704 | ₩184,999 | ₩181,089 | ₩183,037 | +0.18% | 307.3만 |
|---|
| 2026.05.19 | ₩181,396 | ₩183,905 | ₩179,821 | ₩181,916 | +0.29% | 337.4만 |
|---|
| 2026.05.18 | ₩180,248 | ₩183,037 | ₩179,341 | ₩182,263 | +1.12% | 251.2만 |
|---|
| 2026.05.15 | ₩179,634 | ₩183,878 | ₩179,114 | ₩180,181 | +0.30% | 415.6만 |
|---|
| 2026.05.14 | ₩181,182 | ₩181,970 | ₩179,808 | ₩181,463 | +0.15% | 287.4만 |
|---|
| 2026.05.13 | ₩176,672 | ₩181,850 | ₩176,418 | ₩180,141 | +1.96% | 409.8만 |
|---|
| 2026.05.12 | ₩176,352 | ₩178,927 | ₩174,817 | ₩178,073 | +0.98% | 292.4만 |
|---|
| 2026.05.11 | ₩174,096 | ₩176,885 | ₩173,789 | ₩176,805 | +1.56% | 360.6만 |
|---|
| 2026.05.08 | ₩175,271 | ₩175,644 | ₩173,696 | ₩174,150 | -0.64% | 388.2만 |
|---|
| 2026.05.07 | ₩178,086 | ₩179,754 | ₩174,070 | ₩174,403 | -2.07% | 394.3만 |
|---|
| 2026.05.06 | ₩176,779 | ₩179,301 | ₩176,271 | ₩178,340 | +0.88% | 404.5만 |
|---|
| 2026.05.05 | ₩176,191 | ₩177,953 | ₩175,484 | ₩176,632 | +0.25% | 343.6만 |
|---|
| 2026.05.04 | ₩177,940 | ₩178,060 | ₩175,044 | ₩175,991 | -1.09% | 260만 |
|---|
| 2026.05.01 | ₩179,848 | ₩181,409 | ₩178,447 | ₩178,527 | -0.73% | 260.1만 |
|---|
| 2026.04.30 | ₩176,178 | ₩180,795 | ₩175,457 | ₩179,314 | +1.78% | 606.8만 |
|---|
| 2026.04.29 | ₩178,313 | ₩179,047 | ₩174,683 | ₩176,512 | -1.01% | 349.5만 |
|---|
| 2026.04.28 | ₩179,995 | ₩181,369 | ₩178,113 | ₩178,206 | -0.99% | 288.7만 |
|---|
| 2026.04.27 | ₩177,940 | ₩180,035 | ₩177,940 | ₩179,448 | +0.85% | 396.5만 |
|---|
| 2026.04.24 | ₩180,715 | ₩180,915 | ₩178,820 | ₩178,887 | -1.01% | 279만 |
|---|
| 2026.04.23 | ₩181,049 | ₩182,810 | ₩178,460 | ₩180,715 | -0.18% | 293.8만 |
|---|
| 2026.04.22 | ₩184,866 | ₩185,012 | ₩180,795 | ₩181,329 | -1.91% | 335.1만 |
|---|
| 2026.04.21 | ₩181,636 | ₩185,693 | ₩180,582 | ₩184,051 | +1.33% | 453만 |
|---|
| 2026.04.20 | ₩179,835 | ₩182,517 | ₩179,568 | ₩180,649 | +0.45% | 384.8만 |
|---|
| 2026.04.17 | ₩181,436 | ₩183,544 | ₩179,941 | ₩180,288 | -0.63% | 683.3만 |
|---|
| 2026.04.16 | ₩179,728 | ₩181,222 | ₩176,311 | ₩179,941 | +0.12% | 718.3만 |
|---|
| 2026.04.15 | ₩174,950 | ₩176,618 | ₩173,522 | ₩176,098 | +0.66% | 423.5만 |
|---|
| 2026.04.14 | ₩172,895 | ₩174,270 | ₩171,454 | ₩174,163 | +0.73% | 380.3만 |
|---|
| 2026.04.13 | ₩169,145 | ₩172,442 | ₩168,705 | ₩172,348 | +1.89% | 357.4만 |
|---|
| 2026.04.10 | ₩171,574 | ₩171,681 | ₩169,346 | ₩170,226 | -0.79% | 289.3만 |
|---|
| 2026.04.09 | ₩170,213 | ₩171,774 | ₩169,626 | ₩171,587 | +0.81% | 303.6만 |
|---|
| 2026.04.08 | ₩168,505 | ₩171,334 | ₩168,385 | ₩170,733 | +1.32% | 428.9만 |
|---|
| 2026.04.07 | ₩164,381 | ₩167,144 | ₩164,101 | ₩166,303 | +1.17% | 366.9만 |
|---|
| 2026.04.06 | ₩163,047 | ₩165,662 | ₩163,033 | ₩164,982 | +1.19% | 330.8만 |
|---|
| 2026.04.02 | ₩158,843 | ₩163,380 | ₩158,243 | ₩162,980 | +2.60% | 324.9만 |
|---|
| 2026.04.01 | ₩160,578 | ₩162,686 | ₩159,697 | ₩161,432 | +0.53% | 385.4만 |
|---|
| 2026.03.31 | ₩155,574 | ₩158,736 | ₩153,999 | ₩158,309 | +1.76% | 491.7만 |
|---|
| 2026.03.30 | ₩154,413 | ₩154,933 | ₩152,665 | ₩153,705 | -0.46% | 489.2만 |
|---|
| 2026.03.27 | ₩153,959 | ₩155,427 | ₩152,531 | ₩153,011 | -0.62% | 214.9만 |
|---|
| 2026.03.26 | ₩156,655 | ₩157,629 | ₩154,960 | ₩155,667 | -0.63% | 262만 |
|---|
| 2026.03.25 | ₩158,683 | ₩159,697 | ₩156,067 | ₩157,455 | -0.77% | 372.6만 |
|---|
| 2026.03.24 | ₩154,666 | ₩158,670 | ₩153,679 | ₩157,335 | +1.73% | 378.8만 |
|---|
| 2026.03.23 | ₩156,054 | ₩156,615 | ₩153,665 | ₩155,280 | -0.50% | 381.8만 |
|---|
| 2026.03.20 | ₩153,265 | ₩153,959 | ₩151,810 | ₩153,385 | +0.08% | 745.1만 |
|---|
| 2026.03.19 | ₩151,677 | ₩154,199 | ₩150,716 | ₩153,332 | +1.09% | 374.3만 |
|---|
| 2026.03.18 | ₩154,239 | ₩156,228 | ₩152,731 | ₩153,011 | -0.80% | 291.9만 |
|---|
| 2026.03.17 | ₩155,680 | ₩157,202 | ₩154,226 | ₩154,960 | -0.46% | 207.6만 |
|---|
| 2026.03.16 | ₩156,294 | ₩157,535 | ₩153,759 | ₩153,972 | -1.49% | 343.5만 |
|---|
| 2026.03.13 | ₩157,095 | ₩157,535 | ₩153,959 | ₩155,027 | -1.32% | 298.4만 |
|---|
| 2026.03.12 | ₩153,839 | ₩156,454 | ₩152,905 | ₩156,294 | +1.60% | 433.1만 |
|---|
| 2026.03.11 | ₩153,465 | ₩156,428 | ₩152,211 | ₩156,294 | +1.84% | 301.1만 |
|---|
| 2026.03.10 | ₩153,972 | ₩156,334 | ₩152,411 | ₩154,026 | +0.03% | 245.9만 |
|---|
| 2026.03.09 | ₩150,996 | ₩154,399 | ₩149,075 | ₩153,599 | +1.72% | 355.6만 |
|---|
| 2026.03.06 | ₩153,425 | ₩153,852 | ₩149,662 | ₩153,772 | +0.23% | 292.3만 |
|---|
| 2026.03.05 | ₩157,175 | ₩157,829 | ₩153,866 | ₩155,747 | -0.91% | 319.4만 |
|---|
| 2026.03.04 | ₩158,576 | ₩159,043 | ₩156,962 | ₩157,989 | -0.37% | 242.6만 |
|---|
| 2026.03.03 | ₩156,134 | ₩158,736 | ₩153,599 | ₩157,402 | +0.81% | 277.9만 |
|---|
| 2026.03.02 | ₩156,148 | ₩160,685 | ₩155,614 | ₩159,430 | +2.10% | 264.5만 |
|---|
| 2026.02.27 | ₩159,764 | ₩162,620 | ₩155,814 | ₩158,937 | -0.52% | 582.2만 |
|---|
| 2026.02.26 | ₩160,832 | ₩164,328 | ₩160,832 | ₩162,286 | +0.90% | 356.6만 |
|---|
| 2026.02.25 | ₩157,469 | ₩160,751 | ₩156,134 | ₩160,551 | +1.96% | 401.8만 |
|---|
| 2026.02.24 | ₩153,358 | ₩156,721 | ₩152,278 | ₩155,534 | +1.42% | 414.9만 |
|---|
| 2026.02.23 | ₩157,042 | ₩158,803 | ₩152,291 | ₩154,186 | -1.82% | 346.4만 |
|---|
| 2026.02.20 | ₩157,629 | ₩159,083 | ₩156,321 | ₩157,722 | +0.06% | 345.3만 |
|---|
| 2026.02.19 | ₩158,163 | ₩158,977 | ₩155,534 | ₩157,682 | -0.30% | 221.2만 |
|---|
| 2026.02.18 | ₩158,883 | ₩160,858 | ₩158,363 | ₩159,457 | +0.36% | 436만 |
|---|
| 2026.02.17 | ₩157,469 | ₩160,404 | ₩157,469 | ₩158,536 | +0.68% | 296.1만 |
|---|
| 2026.02.13 | ₩152,331 | ₩157,255 | ₩150,569 | ₩157,122 | +3.14% | 367.6만 |
|---|
| 2026.02.12 | ₩163,033 | ₩164,288 | ₩151,410 | ₩153,345 | -5.94% | 656.3만 |
|---|
| 2026.02.11 | ₩169,346 | ₩170,587 | ₩162,326 | ₩162,406 | -4.10% | 580.1만 |
|---|
| 2026.02.10 | ₩170,026 | ₩171,828 | ₩164,755 | ₩168,745 | -0.75% | 523.1만 |
|---|
| 2026.02.09 | ₩165,782 | ₩170,813 | ₩165,195 | ₩170,293 | +2.72% | 361.5만 |
|---|
| 2026.02.06 | ₩162,887 | ₩166,089 | ₩162,887 | ₩165,903 | +1.85% | 390.4만 |
|---|
| 2026.02.05 | ₩160,605 | ₩161,993 | ₩159,203 | ₩160,818 | +0.13% | 322.4만 |
|---|
| 2026.02.04 | ₩159,510 | ₩162,847 | ₩158,616 | ₩161,899 | +1.50% | 416만 |
|---|
| 2026.02.03 | ₩162,927 | ₩163,607 | ₩157,242 | ₩159,230 | -2.27% | 341.9만 |
|---|
| 2026.02.02 | ₩160,004 | ₩162,540 | ₩159,937 | ₩162,286 | +1.43% | 305.7만 |
|---|
| 2026.01.30 | ₩160,271 | ₩160,898 | ₩158,937 | ₩160,031 | -0.15% | 306만 |
|---|
| 2026.01.29 | ₩159,791 | ₩162,246 | ₩158,590 | ₩162,126 | +1.46% | 390.2만 |
|---|
| 2026.01.28 | ₩158,736 | ₩159,003 | ₩157,415 | ₩158,670 | -0.04% | 245.6만 |
|---|
| 2026.01.27 | ₩159,137 | ₩159,897 | ₩158,229 | ₩158,630 | -0.32% | 266만 |
|---|
| 2026.01.26 | ₩157,655 | ₩159,043 | ₩157,042 | ₩158,830 | +0.74% | 310.4만 |
|---|
| 2026.01.23 | ₩159,003 | ₩159,497 | ₩156,601 | ₩156,948 | -1.29% | 386.2만 |
|---|
| 2026.01.22 | ₩161,098 | ₩162,099 | ₩160,071 | ₩160,378 | -0.45% | 343.6만 |
|---|
| 2026.01.21 | ₩161,472 | ₩162,566 | ₩159,043 | ₩159,817 | -1.02% | 429.2만 |
|---|
| 2026.01.20 | ₩159,924 | ₩162,513 | ₩159,337 | ₩161,045 | +0.70% | 502.8만 |
|---|
| 2026.01.16 | ₩165,182 | ₩165,943 | ₩161,832 | ₩161,912 | -1.98% | 472.1만 |
|---|
| 2026.01.15 | ₩167,117 | ₩167,998 | ₩164,248 | ₩165,435 | -1.01% | 369.8만 |
|---|
| 2026.01.14 | ₩163,994 | ₩166,717 | ₩163,701 | ₩166,263 | +1.38% | 612.8만 |
|---|
| 2026.01.13 | ₩161,819 | ₩164,154 | ₩159,977 | ₩164,048 | +1.38% | 729.4만 |
|---|
| 2026.01.12 | ₩158,870 | ₩161,072 | ₩158,136 | ₩161,018 | +1.35% | 379.4만 |
|---|
| 2026.01.09 | ₩159,777 | ₩161,178 | ₩158,830 | ₩158,857 | -0.58% | 300.3만 |
|---|
| 2026.01.08 | ₩160,565 | ₩161,846 | ₩159,350 | ₩160,204 | -0.22% | 287만 |
|---|
| 2026.01.07 | ₩162,299 | ₩162,953 | ₩160,378 | ₩160,738 | -0.96% | 282.1만 |
|---|
| 2026.01.06 | ₩162,820 | ₩162,860 | ₩159,951 | ₩161,886 | -0.57% | 360.8만 |
|---|
| 2026.01.05 | ₩156,801 | ₩163,287 | ₩156,334 | ₩161,525 | +3.01% | 601만 |
|---|
| 2026.01.02 | ₩154,813 | ₩156,214 | ₩153,879 | ₩156,188 | +0.89% | 317.4만 |
|---|
| 2025.12.31 | ₩156,134 | ₩156,268 | ₩154,853 | ₩154,920 | -0.78% | 191.4만 |
|---|
| 2025.12.30 | ₩157,055 | ₩157,055 | ₩155,574 | ₩155,961 | -0.70% | 220.7만 |
|---|
| 2025.12.29 | ₩156,948 | ₩157,469 | ₩156,188 | ₩156,761 | -0.12% | 269.4만 |
|---|
| 2025.12.26 | ₩157,495 | ₩157,949 | ₩156,508 | ₩156,761 | -0.47% | 153.4만 |
|---|
| 2025.12.24 | ₩156,575 | ₩158,042 | ₩156,161 | ₩157,762 | +0.76% | 142.4만 |
|---|
| 2025.12.23 | ₩156,401 | ₩157,642 | ₩156,081 | ₩156,428 | +0.02% | 265.7만 |
|---|
| 2025.12.22 | ₩155,320 | ₩156,921 | ₩154,853 | ₩156,481 | +0.75% | 382.7만 |
|---|
| 2025.12.19 | ₩152,905 | ₩154,920 | ₩152,905 | ₩154,586 | +1.10% | 847.4만 |
|---|
| 2025.12.18 | ₩152,598 | ₩153,879 | ₩152,011 | ₩152,731 | +0.09% | 287.5만 |
|---|
| 2025.12.17 | ₩152,598 | ₩154,052 | ₩151,397 | ₩151,544 | -0.69% | 376.6만 |
|---|
| 2025.12.16 | ₩156,174 | ₩156,214 | ₩152,237 | ₩152,598 | -2.29% | 519.4만 |
|---|
| 2025.12.15 | ₩156,881 | ₩157,495 | ₩155,467 | ₩156,081 | -0.51% | 355.1만 |
|---|
| 2025.12.12 | ₩158,763 | ₩159,043 | ₩155,801 | ₩156,174 | -1.63% | 342.3만 |
|---|
| 2025.12.11 | ₩157,268 | ₩159,337 | ₩156,908 | ₩158,376 | +0.70% | 479.1만 |
|---|
| 2025.12.10 | ₩155,013 | ₩158,643 | ₩153,065 | ₩157,976 | +1.91% | 525.5만 |
|---|
| 2025.12.09 | ₩152,865 | ₩156,521 | ₩152,825 | ₩154,706 | +1.20% | 382.6만 |
|---|
| 2025.12.08 | ₩152,651 | ₩153,452 | ₩151,837 | ₩152,718 | +0.04% | 306.2만 |
|---|
| 2025.12.05 | ₩151,343 | ₩153,412 | ₩151,330 | ₩152,157 | +0.54% | 263.2만 |
|---|
| 2025.12.04 | ₩151,076 | ₩152,705 | ₩151,076 | ₩152,064 | +0.65% | 256.1만 |
|---|
| 2025.12.03 | ₩149,595 | ₩151,824 | ₩149,462 | ₩150,916 | +0.88% | 259.6만 |
|---|
| 2025.12.02 | ₩149,769 | ₩150,836 | ₩149,208 | ₩149,569 | -0.13% | 296.3만 |
|---|
| 2025.12.01 | ₩149,155 | ₩150,316 | ₩148,701 | ₩149,208 | +0.04% | 288.7만 |
|---|
| 2025.11.28 | ₩149,542 | ₩150,436 | ₩148,728 | ₩149,595 | +0.04% | 172.4만 |
|---|
| 2025.11.26 | ₩146,259 | ₩149,488 | ₩145,819 | ₩148,648 | +1.63% | 307.5만 |
|---|
| 2025.11.25 | ₩144,724 | ₩145,859 | ₩143,337 | ₩145,632 | +0.63% | 315.6만 |
|---|
| 2025.11.24 | ₩142,256 | ₩144,391 | ₩140,774 | ₩144,217 | +1.38% | 551.1만 |
|---|
| 2025.11.21 | ₩142,723 | ₩143,617 | ₩140,681 | ₩142,029 | -0.49% | 419.9만 |
|---|
| 2025.11.20 | ₩145,178 | ₩146,286 | ₩141,748 | ₩142,069 | -2.14% | 256.6만 |
|---|
| 2025.11.19 | ₩143,163 | ₩144,311 | ₩142,603 | ₩143,470 | +0.21% | 324.3만 |
|---|
| 2025.11.18 | ₩142,122 | ₩144,297 | ₩141,255 | ₩143,457 | +0.94% | 376.7만 |
|---|
| 2025.11.17 | ₩147,407 | ₩147,767 | ₩142,389 | ₩142,482 | -3.34% | 354.8만 |
|---|
| 2025.11.14 | ₩147,620 | ₩149,475 | ₩146,126 | ₩147,433 | -0.13% | 446.8만 |
|---|
| 2025.11.13 | ₩149,795 | ₩150,609 | ₩147,794 | ₩148,181 | -1.08% | 283만 |
|---|
| 2025.11.12 | ₩149,222 | ₩151,784 | ₩148,941 | ₩150,316 | +0.73% | 309.1만 |
|---|
| 2025.11.11 | ₩147,994 | ₩149,382 | ₩147,954 | ₩148,461 | +0.32% | 208.9만 |
|---|
| 2025.11.10 | ₩146,192 | ₩148,741 | ₩146,059 | ₩148,074 | +1.29% | 254.7만 |
|---|
| 2025.11.07 | ₩144,204 | ₩146,352 | ₩143,270 | ₩146,312 | +1.46% | 329.3만 |
|---|
| 2025.11.06 | ₩144,831 | ₩145,512 | ₩143,777 | ₩144,684 | -0.10% | 325.5만 |
|---|
| 2025.11.05 | ₩144,364 | ₩145,538 | ₩143,176 | ₩145,045 | +0.47% | 203.7만 |
|---|
| 2025.11.04 | ₩142,883 | ₩144,884 | ₩141,802 | ₩144,124 | +0.87% | 373.9만 |
|---|
| 2025.11.03 | ₩144,151 | ₩144,844 | ₩142,616 | ₩144,204 | +0.04% | 338.7만 |
|---|
| 2025.10.31 | ₩143,216 | ₩144,497 | ₩142,402 | ₩144,030 | +0.57% | 277.1만 |
|---|
| 2025.10.30 | ₩142,429 | ₩145,138 | ₩142,095 | ₩144,017 | +1.11% | 237만 |
|---|
| 2025.10.29 | ₩144,297 | ₩144,738 | ₩142,282 | ₩142,856 | -1.00% | 425.8만 |
|---|
| 2025.10.28 | ₩144,097 | ₩145,352 | ₩143,430 | ₩144,724 | +0.44% | 316.2만 |
|---|
| 2025.10.27 | ₩144,351 | ₩144,724 | ₩143,483 | ₩143,563 | -0.55% | 232.4만 |
|---|
| 2025.10.24 | ₩143,123 | ₩144,898 | ₩143,123 | ₩144,110 | +0.69% | 225.1만 |
|---|
| 2025.10.23 | ₩143,283 | ₩143,283 | ₩141,775 | ₩142,362 | -0.64% | 272만 |
|---|
| 2025.10.22 | ₩142,976 | ₩143,430 | ₩140,601 | ₩142,829 | -0.10% | 336.8만 |
|---|
| 2025.10.21 | ₩144,564 | ₩145,018 | ₩142,789 | ₩142,789 | -1.23% | 487.5만 |
|---|
| 2025.10.20 | ₩142,149 | ₩145,525 | ₩142,149 | ₩144,791 | +1.86% | 398.2만 |
|---|
| 2025.10.17 | ₩142,923 | ₩142,923 | ₩137,598 | ₩141,428 | -1.05% | 792.5만 |
|---|
| 2025.10.16 | ₩143,723 | ₩147,046 | ₩141,495 | ₩142,416 | -0.91% | 685.9만 |
|---|
| 2025.10.15 | ₩144,084 | ₩145,779 | ₩142,482 | ₩145,365 | +0.89% | 554.6만 |
|---|
| 2025.10.14 | ₩141,161 | ₩144,391 | ₩140,801 | ₩142,936 | +1.26% | 408.7만 |
|---|
| 2025.10.13 | ₩140,854 | ₩142,402 | ₩139,507 | ₩141,855 | +0.71% | 304.5만 |
|---|
| 2025.10.10 | ₩143,016 | ₩143,337 | ₩139,280 | ₩139,507 | -2.45% | 381만 |
|---|