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 | ₩192,641 | ₩193,392 | ₩190,978 | ₩191,394 | -0.65% | 288.4만 |
| 2026.10.08 | ₩190,670 | ₩193,178 | ₩189,543 | ₩192,601 | +1.01% | 344.8만 |
| 2026.10.07 | ₩190,898 | ₩191,582 | ₩188,779 | ₩191,408 | +0.27% | 206.6만 |
| 2026.10.06 | ₩193,272 | ₩194,251 | ₩191,461 | ₩192,762 | -0.26% | 235.3만 |
| 2026.10.05 | ₩195,270 | ₩195,337 | ₩192,212 | ₩192,789 | -1.27% | 386.2만 |
| 2026.10.02 | ₩193,862 | ₩195,672 | ₩192,708 | ₩195,002 | +0.59% | 290.1만 |
| 2026.10.01 | ₩192,668 | ₩193,594 | ₩188,980 | ₩193,017 | +0.18% | 629.3만 |
| 2026.09.30 | ₩196,960 | ₩197,791 | ₩193,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,969 |
| -1.52% |
| 441.9만 |
| 2026.09.29 | ₩199,360 | ₩199,548 | ₩196,182 | ₩197,121 | -1.12% | 421.7만 |
|---|
| 2026.09.28 | ₩200,594 | ₩200,997 | ₩198,220 | ₩199,079 | -0.76% | 299만 |
|---|
| 2026.09.25 | ₩201,775 | ₩202,982 | ₩199,173 | ₩201,372 | -0.20% | 365.3만 |
|---|
| 2026.09.24 | ₩200,554 | ₩201,748 | ₩199,709 | ₩201,426 | +0.43% | 354.5만 |
|---|
| 2026.09.23 | ₩200,514 | ₩204,229 | ₩200,112 | ₩200,514 | 0.00% | 378.6만 |
|---|
| 2026.09.22 | ₩205,355 | ₩205,583 | ₩199,669 | ₩201,399 | -1.93% | 613.6만 |
|---|
| 2026.09.21 | ₩208,132 | ₩208,520 | ₩205,516 | ₩206,388 | -0.84% | 364.6만 |
|---|
| 2026.09.18 | ₩204,202 | ₩206,401 | ₩203,558 | ₩206,254 | +1.00% | 845.7만 |
|---|
| 2026.09.17 | ₩207,233 | ₩207,877 | ₩203,759 | ₩205,221 | -0.97% | 598만 |
|---|
| 2026.09.16 | ₩207,622 | ₩209,285 | ₩204,336 | ₩205,825 | -0.87% | 313.2만 |
|---|
| 2026.09.15 | ₩209,634 | ₩210,398 | ₩204,577 | ₩207,434 | -1.05% | 506.9만 |
|---|
| 2026.09.14 | ₩218,606 | ₩218,740 | ₩210,103 | ₩211,444 | -3.28% | 339.3만 |
|---|
| 2026.09.11 | ₩220,899 | ₩221,597 | ₩217,050 | ₩218,150 | -1.24% | 226.7만 |
|---|
| 2026.09.10 | ₩217,882 | ₩219,290 | ₩217,265 | ₩218,056 | +0.08% | 267.8만 |
|---|
| 2026.09.09 | ₩217,292 | ₩219,357 | ₩216,071 | ₩217,949 | +0.30% | 308.4만 |
|---|
| 2026.09.08 | ₩219,840 | ₩221,020 | ₩216,554 | ₩218,405 | -0.65% | 240.6만 |
|---|
| 2026.09.04 | ₩219,384 | ₩222,415 | ₩219,384 | ₩221,074 | +0.77% | 236.7만 |
|---|
| 2026.09.03 | ₩218,606 | ₩220,792 | ₩217,493 | ₩220,390 | +0.82% | 258.5만 |
|---|
| 2026.09.02 | ₩216,098 | ₩219,142 | ₩214,113 | ₩217,318 | +0.56% | 317.1만 |
|---|
| 2026.09.01 | ₩215,132 | ₩217,198 | ₩213,791 | ₩215,266 | +0.06% | 314.3만 |
|---|
| 2026.08.31 | ₩217,613 | ₩218,364 | ₩216,111 | ₩216,299 | -0.60% | 603.4만 |
|---|
| 2026.08.28 | ₩218,163 | ₩219,223 | ₩216,849 | ₩217,935 | -0.10% | 235.4만 |
|---|
| 2026.08.27 | ₩217,882 | ₩219,987 | ₩216,192 | ₩217,587 | -0.14% | 232.5만 |
|---|
| 2026.08.26 | ₩220,014 | ₩220,121 | ₩217,292 | ₩218,713 | -0.59% | 205.8만 |
|---|
| 2026.08.25 | ₩217,345 | ₩219,974 | ₩215,991 | ₩219,478 | +0.98% | 197.1만 |
|---|
| 2026.08.24 | ₩212,571 | ₩217,734 | ₩212,571 | ₩217,452 | +2.30% | 181.9만 |
|---|
| 2026.08.21 | ₩212,826 | ₩214,851 | ₩212,034 | ₩212,557 | -0.13% | 249.8만 |
|---|
| 2026.08.20 | ₩213,805 | ₩215,950 | ₩210,760 | ₩210,881 | -1.37% | 220.5만 |
|---|
| 2026.08.19 | ₩221,395 | ₩221,395 | ₩213,778 | ₩214,261 | -3.22% | 233만 |
|---|
| 2026.08.18 | ₩220,269 | ₩221,141 | ₩218,485 | ₩219,853 | -0.19% | 201.6만 |
|---|
| 2026.08.17 | ₩218,995 | ₩222,213 | ₩218,592 | ₩220,309 | +0.60% | 232.6만 |
|---|
| 2026.08.14 | ₩217,198 | ₩219,035 | ₩216,809 | ₩218,928 | +0.80% | 192.5만 |
|---|
| 2026.08.13 | ₩218,512 | ₩219,491 | ₩215,924 | ₩217,600 | -0.42% | 194.6만 |
|---|
| 2026.08.12 | ₩216,460 | ₩218,955 | ₩215,870 | ₩218,512 | +0.95% | 209.5만 |
|---|
| 2026.08.11 | ₩213,912 | ₩215,843 | ₩213,456 | ₩215,012 | +0.51% | 153.8만 |
|---|
| 2026.08.10 | ₩211,498 | ₩214,730 | ₩211,230 | ₩213,818 | +1.10% | 263.7만 |
|---|
| 2026.08.07 | ₩212,396 | ₩213,134 | ₩210,559 | ₩211,377 | -0.48% | 279.3만 |
|---|
| 2026.08.06 | ₩213,697 | ₩214,569 | ₩212,115 | ₩213,000 | -0.33% | 274.6만 |
|---|
| 2026.08.05 | ₩211,256 | ₩214,596 | ₩211,256 | ₩212,893 | +0.77% | 303.2만 |
|---|
| 2026.08.04 | ₩210,948 | ₩213,188 | ₩210,170 | ₩210,318 | -0.30% | 303.5만 |
|---|
| 2026.08.03 | ₩209,660 | ₩210,559 | ₩206,696 | ₩209,486 | -0.08% | 273.9만 |
|---|
| 2026.07.31 | ₩210,116 | ₩210,948 | ₩208,829 | ₩209,660 | -0.22% | 233.7만 |
|---|
| 2026.07.30 | ₩206,334 | ₩209,647 | ₩205,221 | ₩209,325 | +1.45% | 251.7만 |
|---|
| 2026.07.29 | ₩209,432 | ₩210,894 | ₩203,424 | ₩204,524 | -2.34% | 283.6만 |
|---|
| 2026.07.28 | ₩211,203 | ₩213,281 | ₩207,716 | ₩209,875 | -0.63% | 348.5만 |
|---|
| 2026.07.27 | ₩213,040 | ₩214,918 | ₩210,532 | ₩211,592 | -0.68% | 283.6만 |
|---|
| 2026.07.24 | ₩213,080 | ₩214,636 | ₩212,584 | ₩213,121 | +0.02% | 237.9만 |
|---|
| 2026.07.23 | ₩214,408 | ₩215,374 | ₩212,624 | ₩214,730 | +0.15% | 335.4만 |
|---|
| 2026.07.22 | ₩212,034 | ₩215,454 | ₩212,021 | ₩215,105 | +1.45% | 405.6만 |
|---|
| 2026.07.21 | ₩211,686 | ₩213,416 | ₩209,888 | ₩213,094 | +0.67% | 414만 |
|---|
| 2026.07.20 | ₩212,209 | ₩213,308 | ₩210,157 | ₩210,465 | -0.82% | 432.1만 |
|---|
| 2026.07.17 | ₩212,048 | ₩213,469 | ₩209,245 | ₩210,733 | -0.62% | 531.6만 |
|---|
| 2026.07.16 | ₩218,271 | ₩219,639 | ₩212,410 | ₩215,736 | -1.16% | 695만 |
|---|
| 2026.07.15 | ₩209,808 | ₩218,244 | ₩208,547 | ₩217,734 | +3.78% | 806.3만 |
|---|
| 2026.07.14 | ₩201,761 | ₩207,997 | ₩201,667 | ₩207,206 | +2.70% | 477.1만 |
|---|
| 2026.07.13 | ₩203,894 | ₩205,181 | ₩201,104 | ₩202,874 | -0.50% | 318.4만 |
|---|
| 2026.07.10 | ₩205,221 | ₩205,302 | ₩202,472 | ₩203,746 | -0.72% | 229.7만 |
|---|
| 2026.07.09 | ₩203,277 | ₩207,984 | ₩201,600 | ₩204,202 | +0.46% | 412.3만 |
|---|
| 2026.07.08 | ₩204,430 | ₩204,765 | ₩198,972 | ₩201,359 | -1.50% | 354.9만 |
|---|
| 2026.07.07 | ₩201,372 | ₩205,489 | ₩201,225 | ₩205,074 | +1.84% | 381.2만 |
|---|
| 2026.07.06 | ₩197,791 | ₩201,144 | ₩197,013 | ₩201,117 | +1.68% | 398만 |
|---|
| 2026.07.02 | ₩197,697 | ₩198,489 | ₩194,680 | ₩196,638 | -0.54% | 262.3만 |
|---|
| 2026.07.01 | ₩194,130 | ₩197,751 | ₩193,379 | ₩195,833 | +0.88% | 289.9만 |
|---|
| 2026.06.30 | ₩193,889 | ₩195,605 | ₩192,454 | ₩193,942 | +0.03% | 396.6만 |
|---|
| 2026.06.29 | ₩193,781 | ₩196,155 | ₩192,454 | ₩192,856 | -0.48% | 253.7만 |
|---|
| 2026.06.26 | ₩196,142 | ₩196,142 | ₩190,147 | ₩192,534 | -1.84% | 1586.1만 |
|---|
| 2026.06.25 | ₩195,404 | ₩198,556 | ₩193,620 | ₩195,042 | -0.19% | 275.7만 |
|---|
| 2026.06.24 | ₩196,638 | ₩198,274 | ₩192,467 | ₩192,534 | -2.09% | 460.4만 |
|---|
| 2026.06.23 | ₩196,772 | ₩199,159 | ₩194,868 | ₩197,537 | +0.39% | 483.1만 |
|---|
| 2026.06.22 | ₩194,506 | ₩196,571 | ₩194,023 | ₩196,397 | +0.97% | 382.2만 |
|---|
| 2026.06.18 | ₩198,033 | ₩198,663 | ₩191,354 | ₩192,628 | -2.73% | 710.7만 |
|---|
| 2026.06.17 | ₩193,889 | ₩196,799 | ₩193,272 | ₩195,900 | +1.04% | 321.3만 |
|---|
| 2026.06.16 | ₩193,084 | ₩194,801 | ₩190,509 | ₩193,728 | +0.33% | 311.9만 |
|---|
| 2026.06.15 | ₩195,806 | ₩196,410 | ₩190,911 | ₩191,112 | -2.40% | 252.1만 |
|---|
| 2026.06.12 | ₩192,628 | ₩194,492 | ₩191,314 | ₩193,097 | +0.24% | 234.8만 |
|---|
| 2026.06.11 | ₩187,907 | ₩192,185 | ₩187,853 | ₩190,563 | +1.41% | 314.7만 |
|---|
| 2026.06.10 | ₩192,078 | ₩193,124 | ₩187,330 | ₩187,424 | -2.42% | 378.8만 |
|---|
| 2026.06.09 | ₩191,917 | ₩193,084 | ₩188,779 | ₩192,118 | +0.10% | 349.8만 |
|---|
| 2026.06.08 | ₩191,770 | ₩193,178 | ₩190,093 | ₩190,147 | -0.85% | 319.8만 |
|---|
| 2026.06.05 | ₩193,312 | ₩194,251 | ₩190,563 | ₩190,965 | -1.21% | 299.6만 |
|---|
| 2026.06.04 | ₩189,114 | ₩194,438 | ₩188,175 | ₩193,151 | +2.13% | 362.7만 |
|---|
| 2026.06.03 | ₩188,792 | ₩190,066 | ₩185,828 | ₩188,524 | -0.14% | 351.9만 |
|---|
| 2026.06.02 | ₩190,482 | ₩193,057 | ₩188,068 | ₩189,476 | -0.53% | 382.1만 |
|---|
| 2026.06.01 | ₩185,882 | ₩192,118 | ₩184,407 | ₩191,233 | +2.88% | 327만 |
|---|
| 2026.05.29 | ₩189,262 | ₩189,356 | ₩186,258 | ₩186,995 | -1.20% | 655.3만 |
|---|
| 2026.05.28 | ₩186,754 | ₩189,248 | ₩185,091 | ₩188,511 | +0.94% | 300.5만 |
|---|
| 2026.05.27 | ₩188,779 | ₩189,101 | ₩185,252 | ₩187,411 | -0.72% | 405.2만 |
|---|
| 2026.05.26 | ₩187,183 | ₩189,972 | ₩187,062 | ₩189,168 | +1.06% | 398.2만 |
|---|
| 2026.05.22 | ₩187,210 | ₩188,806 | ₩186,566 | ₩186,620 | -0.32% | 357.4만 |
|---|
| 2026.05.21 | ₩183,012 | ₩187,183 | ₩181,349 | ₩186,392 | +1.85% | 301.1만 |
|---|
| 2026.05.20 | ₩183,615 | ₩185,922 | ₩181,993 | ₩183,951 | +0.18% | 307.3만 |
|---|
| 2026.05.19 | ₩182,301 | ₩184,823 | ₩180,719 | ₩182,824 | +0.29% | 337.4만 |
|---|
| 2026.05.18 | ₩181,148 | ₩183,951 | ₩180,236 | ₩183,173 | +1.12% | 251.2만 |
|---|
| 2026.05.15 | ₩180,531 | ₩184,796 | ₩180,008 | ₩181,081 | +0.30% | 415.6만 |
|---|
| 2026.05.14 | ₩182,087 | ₩182,878 | ₩180,705 | ₩182,368 | +0.15% | 287.4만 |
|---|
| 2026.05.13 | ₩177,554 | ₩182,757 | ₩177,299 | ₩181,040 | +1.96% | 409.8만 |
|---|
| 2026.05.12 | ₩177,232 | ₩179,820 | ₩175,689 | ₩178,962 | +0.98% | 292.4만 |
|---|
| 2026.05.11 | ₩174,965 | ₩177,768 | ₩174,657 | ₩177,688 | +1.56% | 360.6만 |
|---|
| 2026.05.08 | ₩176,145 | ₩176,521 | ₩174,563 | ₩175,019 | -0.64% | 388.2만 |
|---|
| 2026.05.07 | ₩178,975 | ₩180,652 | ₩174,938 | ₩175,274 | -2.07% | 394.3만 |
|---|
| 2026.05.06 | ₩177,661 | ₩180,196 | ₩177,151 | ₩179,230 | +0.88% | 404.5만 |
|---|
| 2026.05.05 | ₩177,071 | ₩178,841 | ₩176,360 | ₩177,513 | +0.25% | 343.6만 |
|---|
| 2026.05.04 | ₩178,828 | ₩178,948 | ₩175,917 | ₩176,870 | -1.09% | 260만 |
|---|
| 2026.05.01 | ₩180,745 | ₩182,315 | ₩179,337 | ₩179,418 | -0.73% | 260.1만 |
|---|
| 2026.04.30 | ₩177,057 | ₩181,698 | ₩176,333 | ₩180,209 | +1.78% | 606.8만 |
|---|
| 2026.04.29 | ₩179,203 | ₩179,941 | ₩175,555 | ₩177,393 | -1.01% | 349.5만 |
|---|
| 2026.04.28 | ₩180,893 | ₩182,274 | ₩179,002 | ₩179,096 | -0.99% | 288.7만 |
|---|
| 2026.04.27 | ₩178,828 | ₩180,933 | ₩178,828 | ₩180,343 | +0.85% | 396.5만 |
|---|
| 2026.04.24 | ₩181,617 | ₩181,818 | ₩179,713 | ₩179,780 | -1.01% | 279만 |
|---|
| 2026.04.23 | ₩181,952 | ₩183,723 | ₩179,351 | ₩181,617 | -0.18% | 293.8만 |
|---|
| 2026.04.22 | ₩185,788 | ₩185,936 | ₩181,698 | ₩182,234 | -1.91% | 335.1만 |
|---|
| 2026.04.21 | ₩182,543 | ₩186,620 | ₩181,483 | ₩184,970 | +1.33% | 453만 |
|---|
| 2026.04.20 | ₩180,732 | ₩183,428 | ₩180,464 | ₩181,550 | +0.45% | 384.8만 |
|---|
| 2026.04.17 | ₩182,341 | ₩184,460 | ₩180,839 | ₩181,188 | -0.63% | 683.3만 |
|---|
| 2026.04.16 | ₩180,625 | ₩182,127 | ₩177,191 | ₩180,839 | +0.12% | 718.3만 |
|---|
| 2026.04.15 | ₩175,823 | ₩177,500 | ₩174,388 | ₩176,977 | +0.66% | 423.5만 |
|---|
| 2026.04.14 | ₩173,758 | ₩175,139 | ₩172,310 | ₩175,032 | +0.73% | 380.3만 |
|---|
| 2026.04.13 | ₩169,989 | ₩173,302 | ₩169,547 | ₩173,208 | +1.89% | 357.4만 |
|---|
| 2026.04.10 | ₩172,430 | ₩172,538 | ₩170,191 | ₩171,076 | -0.79% | 289.3만 |
|---|
| 2026.04.09 | ₩171,062 | ₩172,632 | ₩170,472 | ₩172,444 | +0.81% | 303.6만 |
|---|
| 2026.04.08 | ₩169,346 | ₩172,189 | ₩169,225 | ₩171,585 | +1.32% | 428.9만 |
|---|
| 2026.04.07 | ₩165,202 | ₩167,978 | ₩164,920 | ₩167,133 | +1.17% | 366.9만 |
|---|
| 2026.04.06 | ₩163,860 | ₩166,489 | ₩163,847 | ₩165,805 | +1.19% | 330.8만 |
|---|
| 2026.04.02 | ₩159,636 | ₩164,196 | ₩159,032 | ₩163,793 | +2.60% | 324.9만 |
|---|
| 2026.04.01 | ₩161,379 | ₩163,498 | ₩160,494 | ₩162,238 | +0.53% | 385.4만 |
|---|
| 2026.03.31 | ₩156,350 | ₩159,529 | ₩154,768 | ₩159,099 | +1.76% | 491.7만 |
|---|
| 2026.03.30 | ₩155,183 | ₩155,706 | ₩153,426 | ₩154,473 | -0.46% | 489.2만 |
|---|
| 2026.03.27 | ₩154,727 | ₩156,203 | ₩153,292 | ₩153,775 | -0.62% | 214.9만 |
|---|
| 2026.03.26 | ₩157,436 | ₩158,415 | ₩155,733 | ₩156,444 | -0.63% | 262만 |
|---|
| 2026.03.25 | ₩159,475 | ₩160,494 | ₩156,846 | ₩158,241 | -0.77% | 372.6만 |
|---|
| 2026.03.24 | ₩155,438 | ₩159,462 | ₩154,446 | ₩158,120 | +1.73% | 378.8만 |
|---|
| 2026.03.23 | ₩156,833 | ₩157,396 | ₩154,432 | ₩156,055 | -0.50% | 381.8만 |
|---|
| 2026.03.20 | ₩154,030 | ₩154,727 | ₩152,568 | ₩154,151 | +0.08% | 745.1만 |
|---|
| 2026.03.19 | ₩152,434 | ₩154,969 | ₩151,468 | ₩154,097 | +1.09% | 374.3만 |
|---|
| 2026.03.18 | ₩155,009 | ₩157,007 | ₩153,493 | ₩153,775 | -0.80% | 291.9만 |
|---|
| 2026.03.17 | ₩156,457 | ₩157,986 | ₩154,996 | ₩155,733 | -0.46% | 207.6만 |
|---|
| 2026.03.16 | ₩157,074 | ₩158,322 | ₩154,526 | ₩154,741 | -1.49% | 343.5만 |
|---|
| 2026.03.13 | ₩157,879 | ₩158,322 | ₩154,727 | ₩155,800 | -1.32% | 298.4만 |
|---|
| 2026.03.12 | ₩154,607 | ₩157,235 | ₩153,668 | ₩157,074 | +1.60% | 433.1만 |
|---|
| 2026.03.11 | ₩154,231 | ₩157,208 | ₩152,970 | ₩157,074 | +1.84% | 301.1만 |
|---|
| 2026.03.10 | ₩154,741 | ₩157,115 | ₩153,172 | ₩154,794 | +0.03% | 245.9만 |
|---|
| 2026.03.09 | ₩151,750 | ₩155,170 | ₩149,819 | ₩154,365 | +1.72% | 355.6만 |
|---|
| 2026.03.06 | ₩154,191 | ₩154,620 | ₩150,409 | ₩154,540 | +0.23% | 292.3만 |
|---|
| 2026.03.05 | ₩157,959 | ₩158,617 | ₩154,633 | ₩156,524 | -0.91% | 319.4만 |
|---|
| 2026.03.04 | ₩159,368 | ₩159,837 | ₩157,745 | ₩158,778 | -0.37% | 242.6만 |
|---|
| 2026.03.03 | ₩156,913 | ₩159,529 | ₩154,365 | ₩158,187 | +0.81% | 277.9만 |
|---|
| 2026.03.02 | ₩156,927 | ₩161,487 | ₩156,390 | ₩160,226 | +2.10% | 264.5만 |
|---|
| 2026.02.27 | ₩160,561 | ₩163,431 | ₩156,592 | ₩159,730 | -0.52% | 582.2만 |
|---|
| 2026.02.26 | ₩161,634 | ₩165,148 | ₩161,634 | ₩163,096 | +0.90% | 356.6만 |
|---|
| 2026.02.25 | ₩158,255 | ₩161,554 | ₩156,913 | ₩161,353 | +1.96% | 401.8만 |
|---|
| 2026.02.24 | ₩154,124 | ₩157,503 | ₩153,037 | ₩156,310 | +1.42% | 414.9만 |
|---|
| 2026.02.23 | ₩157,825 | ₩159,596 | ₩153,051 | ₩154,955 | -1.82% | 346.4만 |
|---|
| 2026.02.20 | ₩158,415 | ₩159,877 | ₩157,101 | ₩158,509 | +0.06% | 345.3만 |
|---|
| 2026.02.19 | ₩158,952 | ₩159,770 | ₩156,310 | ₩158,469 | -0.30% | 221.2만 |
|---|
| 2026.02.18 | ₩159,676 | ₩161,661 | ₩159,153 | ₩160,253 | +0.36% | 436만 |
|---|
| 2026.02.17 | ₩158,255 | ₩161,205 | ₩158,255 | ₩159,327 | +0.68% | 296.1만 |
|---|
| 2026.02.13 | ₩153,091 | ₩158,040 | ₩151,321 | ₩157,906 | +3.14% | 367.6만 |
|---|
| 2026.02.12 | ₩163,847 | ₩165,108 | ₩152,166 | ₩154,110 | -5.94% | 656.3만 |
|---|
| 2026.02.11 | ₩170,191 | ₩171,438 | ₩163,136 | ₩163,217 | -4.10% | 580.1만 |
|---|
| 2026.02.10 | ₩170,875 | ₩172,685 | ₩165,577 | ₩169,587 | -0.75% | 523.1만 |
|---|
| 2026.02.09 | ₩166,610 | ₩171,666 | ₩166,020 | ₩171,143 | +2.72% | 361.5만 |
|---|
| 2026.02.06 | ₩163,700 | ₩166,918 | ₩163,700 | ₩166,731 | +1.85% | 390.4만 |
|---|
| 2026.02.05 | ₩161,406 | ₩162,801 | ₩159,998 | ₩161,621 | +0.13% | 322.4만 |
|---|
| 2026.02.04 | ₩160,306 | ₩163,659 | ₩159,408 | ₩162,707 | +1.50% | 416만 |
|---|
| 2026.02.03 | ₩163,740 | ₩164,424 | ₩158,027 | ₩160,025 | -2.27% | 341.9만 |
|---|
| 2026.02.02 | ₩160,803 | ₩163,351 | ₩160,736 | ₩163,096 | +1.43% | 305.7만 |
|---|
| 2026.01.30 | ₩161,071 | ₩161,701 | ₩159,730 | ₩160,830 | -0.15% | 306만 |
|---|
| 2026.01.29 | ₩160,588 | ₩163,056 | ₩159,381 | ₩162,935 | +1.46% | 390.2만 |
|---|
| 2026.01.28 | ₩159,529 | ₩159,797 | ₩158,201 | ₩159,462 | -0.04% | 245.6만 |
|---|
| 2026.01.27 | ₩159,931 | ₩160,695 | ₩159,019 | ₩159,421 | -0.32% | 266만 |
|---|
| 2026.01.26 | ₩158,442 | ₩159,837 | ₩157,825 | ₩159,622 | +0.74% | 310.4만 |
|---|
| 2026.01.23 | ₩159,797 | ₩160,293 | ₩157,383 | ₩157,731 | -1.29% | 386.2만 |
|---|
| 2026.01.22 | ₩161,902 | ₩162,908 | ₩160,870 | ₩161,178 | -0.45% | 343.6만 |
|---|
| 2026.01.21 | ₩162,278 | ₩163,378 | ₩159,837 | ₩160,615 | -1.02% | 429.2만 |
|---|
| 2026.01.20 | ₩160,722 | ₩163,324 | ₩160,132 | ₩161,849 | +0.70% | 502.8만 |
|---|
| 2026.01.16 | ₩166,006 | ₩166,771 | ₩162,640 | ₩162,721 | -1.98% | 472.1만 |
|---|
| 2026.01.15 | ₩167,951 | ₩168,836 | ₩165,068 | ₩166,261 | -1.01% | 369.8만 |
|---|
| 2026.01.14 | ₩164,813 | ₩167,549 | ₩164,518 | ₩167,093 | +1.38% | 612.8만 |
|---|
| 2026.01.13 | ₩162,627 | ₩164,974 | ₩160,776 | ₩164,866 | +1.38% | 729.4만 |
|---|
| 2026.01.12 | ₩159,663 | ₩161,876 | ₩158,925 | ₩161,822 | +1.35% | 379.4만 |
|---|
| 2026.01.09 | ₩160,575 | ₩161,983 | ₩159,622 | ₩159,649 | -0.58% | 300.3만 |
|---|
| 2026.01.08 | ₩161,366 | ₩162,653 | ₩160,146 | ₩161,004 | -0.22% | 287만 |
|---|
| 2026.01.07 | ₩163,109 | ₩163,767 | ₩161,178 | ₩161,540 | -0.96% | 282.1만 |
|---|
| 2026.01.06 | ₩163,632 | ₩163,673 | ₩160,749 | ₩162,694 | -0.57% | 360.8만 |
|---|
| 2026.01.05 | ₩157,584 | ₩164,102 | ₩157,115 | ₩162,332 | +3.01% | 601만 |
|---|
| 2026.01.02 | ₩155,586 | ₩156,994 | ₩154,647 | ₩156,967 | +0.89% | 317.4만 |
|---|
| 2025.12.31 | ₩156,913 | ₩157,047 | ₩155,626 | ₩155,693 | -0.78% | 191.4만 |
|---|
| 2025.12.30 | ₩157,839 | ₩157,839 | ₩156,350 | ₩156,739 | -0.70% | 220.7만 |
|---|
| 2025.12.29 | ₩157,731 | ₩158,255 | ₩156,967 | ₩157,544 | -0.12% | 269.4만 |
|---|
| 2025.12.26 | ₩158,281 | ₩158,737 | ₩157,289 | ₩157,544 | -0.47% | 153.4만 |
|---|
| 2025.12.24 | ₩157,356 | ₩158,831 | ₩156,940 | ₩158,550 | +0.76% | 142.4만 |
|---|
| 2025.12.23 | ₩157,182 | ₩158,429 | ₩156,860 | ₩157,208 | +0.02% | 265.7만 |
|---|
| 2025.12.22 | ₩156,095 | ₩157,705 | ₩155,626 | ₩157,262 | +0.75% | 382.7만 |
|---|
| 2025.12.19 | ₩153,668 | ₩155,693 | ₩153,668 | ₩155,358 | +1.10% | 847.4만 |
|---|
| 2025.12.18 | ₩153,359 | ₩154,647 | ₩152,769 | ₩153,493 | +0.09% | 287.5만 |
|---|
| 2025.12.17 | ₩153,359 | ₩154,821 | ₩152,152 | ₩152,300 | -0.69% | 376.6만 |
|---|
| 2025.12.16 | ₩156,954 | ₩156,994 | ₩152,997 | ₩153,359 | -2.29% | 519.4만 |
|---|
| 2025.12.15 | ₩157,664 | ₩158,281 | ₩156,243 | ₩156,860 | -0.51% | 355.1만 |
|---|
| 2025.12.12 | ₩159,555 | ₩159,837 | ₩156,578 | ₩156,954 | -1.63% | 342.3만 |
|---|
| 2025.12.11 | ₩158,053 | ₩160,132 | ₩157,691 | ₩159,166 | +0.70% | 479.1만 |
|---|
| 2025.12.10 | ₩155,787 | ₩159,435 | ₩153,829 | ₩158,764 | +1.91% | 525.5만 |
|---|
| 2025.12.09 | ₩153,628 | ₩157,302 | ₩153,587 | ₩155,478 | +1.20% | 382.6만 |
|---|
| 2025.12.08 | ₩153,413 | ₩154,218 | ₩152,595 | ₩153,480 | +0.04% | 306.2만 |
|---|
| 2025.12.05 | ₩152,099 | ₩154,177 | ₩152,085 | ₩152,917 | +0.54% | 263.2만 |
|---|
| 2025.12.04 | ₩151,830 | ₩153,467 | ₩151,830 | ₩152,823 | +0.65% | 256.1만 |
|---|
| 2025.12.03 | ₩150,342 | ₩152,581 | ₩150,208 | ₩151,670 | +0.88% | 259.6만 |
|---|
| 2025.12.02 | ₩150,516 | ₩151,589 | ₩149,953 | ₩150,315 | -0.13% | 296.3만 |
|---|
| 2025.12.01 | ₩149,899 | ₩151,066 | ₩149,443 | ₩149,953 | +0.04% | 288.7만 |
|---|
| 2025.11.28 | ₩150,288 | ₩151,187 | ₩149,470 | ₩150,342 | +0.04% | 172.4만 |
|---|
| 2025.11.26 | ₩146,989 | ₩150,234 | ₩146,546 | ₩149,390 | +1.63% | 307.5만 |
|---|
| 2025.11.25 | ₩145,447 | ₩146,587 | ₩144,052 | ₩146,359 | +0.63% | 315.6만 |
|---|
| 2025.11.24 | ₩142,966 | ₩145,111 | ₩141,477 | ₩144,937 | +1.38% | 551.1만 |
|---|
| 2025.11.21 | ₩143,435 | ₩144,333 | ₩141,383 | ₩142,738 | -0.49% | 419.9만 |
|---|
| 2025.11.20 | ₩145,903 | ₩147,016 | ₩142,456 | ₩142,778 | -2.14% | 256.6만 |
|---|
| 2025.11.19 | ₩143,877 | ₩145,031 | ₩143,314 | ₩144,186 | +0.21% | 324.3만 |
|---|
| 2025.11.18 | ₩142,831 | ₩145,017 | ₩141,960 | ₩144,173 | +0.94% | 376.7만 |
|---|
| 2025.11.17 | ₩148,142 | ₩148,504 | ₩143,100 | ₩143,194 | -3.34% | 354.8만 |
|---|
| 2025.11.14 | ₩148,357 | ₩150,221 | ₩146,855 | ₩148,169 | -0.13% | 446.8만 |
|---|
| 2025.11.13 | ₩150,543 | ₩151,361 | ₩148,531 | ₩148,920 | -1.08% | 283만 |
|---|
| 2025.11.12 | ₩149,966 | ₩152,541 | ₩149,685 | ₩151,066 | +0.73% | 309.1만 |
|---|
| 2025.11.11 | ₩148,732 | ₩150,127 | ₩148,692 | ₩149,202 | +0.32% | 208.9만 |
|---|
| 2025.11.10 | ₩146,922 | ₩149,483 | ₩146,788 | ₩148,813 | +1.29% | 254.7만 |
|---|
| 2025.11.07 | ₩144,924 | ₩147,083 | ₩143,985 | ₩147,043 | +1.46% | 329.3만 |
|---|
| 2025.11.06 | ₩145,554 | ₩146,238 | ₩144,494 | ₩145,406 | -0.10% | 325.5만 |
|---|
| 2025.11.05 | ₩145,085 | ₩146,265 | ₩143,891 | ₩145,769 | +0.47% | 203.7만 |
|---|
| 2025.11.04 | ₩143,596 | ₩145,608 | ₩142,510 | ₩144,843 | +0.87% | 373.9만 |
|---|
| 2025.11.03 | ₩144,870 | ₩145,567 | ₩143,328 | ₩144,924 | +0.04% | 338.7만 |
|---|
| 2025.10.31 | ₩143,931 | ₩145,219 | ₩143,113 | ₩144,749 | +0.57% | 277.1만 |
|---|
| 2025.10.30 | ₩143,140 | ₩145,862 | ₩142,805 | ₩144,736 | +1.11% | 237만 |
|---|
| 2025.10.29 | ₩145,017 | ₩145,460 | ₩142,992 | ₩143,569 | -1.00% | 425.8만 |
|---|
| 2025.10.28 | ₩144,816 | ₩146,077 | ₩144,146 | ₩145,447 | +0.44% | 316.2만 |
|---|
| 2025.10.27 | ₩145,071 | ₩145,447 | ₩144,199 | ₩144,280 | -0.55% | 232.4만 |
|---|
| 2025.10.24 | ₩143,837 | ₩145,621 | ₩143,837 | ₩144,830 | +0.69% | 225.1만 |
|---|
| 2025.10.23 | ₩143,998 | ₩143,998 | ₩142,483 | ₩143,073 | -0.64% | 272만 |
|---|
| 2025.10.22 | ₩143,690 | ₩144,146 | ₩141,303 | ₩143,542 | -0.10% | 336.8만 |
|---|
| 2025.10.21 | ₩145,286 | ₩145,742 | ₩143,502 | ₩143,502 | -1.23% | 487.5만 |
|---|
| 2025.10.20 | ₩142,858 | ₩146,251 | ₩142,858 | ₩145,514 | +1.86% | 398.2만 |
|---|
| 2025.10.17 | ₩143,636 | ₩143,636 | ₩138,285 | ₩142,134 | -1.05% | 792.5만 |
|---|
| 2025.10.16 | ₩144,441 | ₩147,780 | ₩142,201 | ₩143,126 | -0.91% | 685.9만 |
|---|
| 2025.10.15 | ₩144,803 | ₩146,506 | ₩143,194 | ₩146,090 | +0.89% | 554.6만 |
|---|
| 2025.10.14 | ₩141,866 | ₩145,111 | ₩141,504 | ₩143,650 | +1.26% | 408.7만 |
|---|
| 2025.10.13 | ₩141,557 | ₩143,113 | ₩140,203 | ₩142,563 | +0.71% | 304.5만 |
|---|
| 2025.10.10 | ₩143,730 | ₩144,052 | ₩139,975 | ₩140,203 | -2.45% | 381만 |
|---|