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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩195,260 | ₩195,327 | ₩188,769 | ₩191,384 | -1.98% | 1461.2만 |
| 2026.09.28–2026.10.02 | ₩200,584 | ₩200,986 | ₩188,970 | ₩194,992 | -2.79% | 2082만 |
| 2026.09.21–2026.09.25 | ₩208,121 | ₩208,510 | ₩199,162 | ₩201,362 | -3.25% | 2076.5만 |
| 2026.09.14–2026.09.18 | ₩218,594 | ₩218,729 | ₩203,548 | ₩206,243 | -5.65% | 2603.1만 |
| 2026.09.08–2026.09.11 | ₩219,828 | ₩221,585 | ₩216,060 | ₩218,138 | -0.77% | 1043.6만 |
| 2026.08.31–2026.09.04 | ₩217,602 | ₩222,403 | ₩213,780 | ₩221,062 | +1.59% | 1730만 |
| 2026.08.24–2026.08.28 | ₩212,560 | ₩220,110 | ₩212,560 | ₩217,924 | +2.52% | 1052.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩222,202 |
| ₩210,749 |
| ₩212,546 |
| -2.94% |
| 1137.6만 |
| 2026.08.10–2026.08.14 | ₩211,487 | ₩219,480 | ₩211,219 | ₩218,916 | +3.51% | 1014.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩209,649 | ₩214,585 | ₩206,686 | ₩211,366 | +0.82% | 1434.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩213,029 | ₩214,906 | ₩203,413 | ₩209,649 | -1.59% | 1401만 |
|---|
| 2026.07.20–2026.07.24 | ₩212,198 | ₩215,443 | ₩209,877 | ₩213,109 | +0.43% | 1825만 |
|---|
| 2026.07.13–2026.07.17 | ₩203,883 | ₩219,627 | ₩201,093 | ₩210,722 | +3.35% | 2828.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩197,781 | ₩207,973 | ₩197,003 | ₩203,735 | +3.01% | 1776.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩193,771 | ₩198,478 | ₩192,444 | ₩196,628 | +1.47% | 1202.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩194,495 | ₩199,149 | ₩190,137 | ₩192,524 | -1.01% | 3187.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩195,796 | ₩198,653 | ₩190,499 | ₩192,618 | -1.62% | 1596만 |
|---|
| 2026.06.08–2026.06.12 | ₩191,760 | ₩194,482 | ₩187,321 | ₩193,087 | +0.69% | 1597.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩185,872 | ₩194,428 | ₩184,397 | ₩190,955 | +2.73% | 1723.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩187,173 | ₩189,963 | ₩185,081 | ₩186,985 | -0.10% | 1759.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩181,138 | ₩188,796 | ₩180,226 | ₩186,610 | +3.02% | 1554.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩174,956 | ₩184,786 | ₩174,648 | ₩181,071 | +3.50% | 1765.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩178,818 | ₩180,642 | ₩174,554 | ₩175,010 | -2.13% | 1790.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩178,818 | ₩182,305 | ₩175,546 | ₩179,408 | +0.33% | 1901.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩180,723 | ₩186,610 | ₩179,341 | ₩179,770 | -0.53% | 1745.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩169,981 | ₩184,451 | ₩169,538 | ₩181,179 | +6.59% | 2562.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩163,852 | ₩172,623 | ₩163,839 | ₩171,067 | +4.40% | 1719.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩155,175 | ₩164,187 | ₩153,418 | ₩163,785 | +5.55% | 1691.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩156,825 | ₩160,486 | ₩153,284 | ₩153,767 | -1.95% | 1610.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩157,066 | ₩158,313 | ₩151,460 | ₩154,143 | -1.86% | 1962.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩151,742 | ₩158,313 | ₩149,811 | ₩155,792 | +2.67% | 1634.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩156,919 | ₩161,478 | ₩150,401 | ₩154,532 | -1.52% | 1396.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩157,817 | ₩165,139 | ₩153,029 | ₩159,721 | +1.21% | 2102만 |
|---|
| 2026.02.17–2026.02.20 | ₩158,246 | ₩161,653 | ₩156,302 | ₩158,501 | +0.16% | 1298.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩166,601 | ₩172,676 | ₩151,313 | ₩157,898 | -5.22% | 2488.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩160,794 | ₩166,910 | ₩158,018 | ₩166,722 | +3.69% | 1776.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩158,434 | ₩163,047 | ₩157,817 | ₩160,821 | +1.51% | 1518.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩160,714 | ₩163,369 | ₩157,375 | ₩157,723 | -1.86% | 1661.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩159,654 | ₩168,827 | ₩158,917 | ₩162,712 | +1.92% | 2563.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩157,576 | ₩164,093 | ₩157,106 | ₩159,641 | +1.31% | 1831.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩157,723 | ₩158,246 | ₩154,639 | ₩156,959 | -0.48% | 998.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩156,087 | ₩158,823 | ₩155,618 | ₩157,535 | +0.93% | 944.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩157,656 | ₩158,273 | ₩152,144 | ₩155,350 | -1.46% | 2386만 |
|---|
| 2025.12.08–2025.12.12 | ₩153,405 | ₩160,124 | ₩152,587 | ₩156,945 | +2.31% | 2035.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩149,891 | ₩154,169 | ₩149,435 | ₩152,909 | +2.01% | 1363.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩142,958 | ₩151,179 | ₩141,469 | ₩150,334 | +5.16% | 1346.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩148,135 | ₩148,497 | ₩141,376 | ₩142,730 | -3.65% | 1732.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩146,914 | ₩152,533 | ₩146,780 | ₩148,161 | +0.85% | 1502.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩144,862 | ₩147,075 | ₩142,502 | ₩147,035 | +1.50% | 1570.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩145,064 | ₩146,069 | ₩142,797 | ₩144,742 | -0.22% | 1488.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩142,851 | ₩146,244 | ₩141,295 | ₩144,822 | +1.38% | 1719.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩141,550 | ₩147,773 | ₩138,278 | ₩142,127 | +0.41% | 2746.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩143,722 | ₩144,044 | ₩139,967 | ₩140,195 | -2.45% | 381만 |
|---|