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 | ₩195,107 | ₩195,174 | ₩188,621 | ₩191,234 | -1.98% | 1461.2만 |
| 2026.09.28–2026.10.02 | ₩200,427 | ₩200,829 | ₩188,822 | ₩194,839 | -2.79% | 2082만 |
| 2026.09.21–2026.09.25 | ₩207,958 | ₩208,346 | ₩199,006 | ₩201,204 | -3.25% | 2076.5만 |
| 2026.09.14–2026.09.18 | ₩218,423 | ₩218,557 | ₩203,388 | ₩206,082 | -5.65% | 2603.1만 |
| 2026.09.08–2026.09.11 | ₩219,656 | ₩221,411 | ₩215,891 | ₩217,968 | -0.77% | 1043.6만 |
| 2026.08.31–2026.09.04 | ₩217,432 | ₩222,229 | ₩213,613 | ₩220,889 | +1.59% | 1730만 |
| 2026.08.24–2026.08.28 | ₩212,393 | ₩219,937 | ₩212,393 | ₩217,753 | +2.52% | 1052.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩222,028 |
| ₩210,584 |
| ₩212,380 |
| -2.94% |
| 1137.6만 |
| 2026.08.10–2026.08.14 | ₩211,321 | ₩219,308 | ₩211,053 | ₩218,745 | +3.51% | 1014.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩209,485 | ₩214,417 | ₩206,524 | ₩211,201 | +0.82% | 1434.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩212,862 | ₩214,738 | ₩203,254 | ₩209,485 | -1.59% | 1401만 |
|---|
| 2026.07.20–2026.07.24 | ₩212,031 | ₩215,274 | ₩209,713 | ₩212,943 | +0.43% | 1825만 |
|---|
| 2026.07.13–2026.07.17 | ₩203,723 | ₩219,455 | ₩200,936 | ₩210,557 | +3.35% | 2828.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩197,626 | ₩207,810 | ₩196,849 | ₩203,576 | +3.01% | 1776.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩193,619 | ₩198,323 | ₩192,293 | ₩196,474 | +1.47% | 1202.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩194,343 | ₩198,993 | ₩189,988 | ₩192,373 | -1.01% | 3187.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩195,643 | ₩198,497 | ₩190,350 | ₩192,467 | -1.62% | 1596만 |
|---|
| 2026.06.08–2026.06.12 | ₩191,609 | ₩194,330 | ₩187,174 | ₩192,936 | +0.69% | 1597.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩185,727 | ₩194,276 | ₩184,253 | ₩190,805 | +2.73% | 1723.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩187,027 | ₩189,814 | ₩184,936 | ₩186,839 | -0.10% | 1759.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩180,997 | ₩188,648 | ₩180,085 | ₩186,464 | +3.02% | 1554.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩174,819 | ₩184,641 | ₩174,511 | ₩180,930 | +3.50% | 1765.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩178,678 | ₩180,501 | ₩174,417 | ₩174,873 | -2.13% | 1790.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩178,678 | ₩182,162 | ₩175,409 | ₩179,268 | +0.33% | 1901.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩180,581 | ₩186,464 | ₩179,201 | ₩179,630 | -0.53% | 1745.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩169,848 | ₩184,306 | ₩169,405 | ₩181,037 | +6.59% | 2562.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩163,724 | ₩172,487 | ₩163,710 | ₩170,933 | +4.40% | 1719.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩155,054 | ₩164,059 | ₩153,298 | ₩163,657 | +5.55% | 1691.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩156,702 | ₩160,360 | ₩153,164 | ₩153,647 | -1.95% | 1610.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩156,943 | ₩158,189 | ₩151,342 | ₩154,022 | -1.86% | 1962.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩151,623 | ₩158,189 | ₩149,694 | ₩155,670 | +2.67% | 1634.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩156,796 | ₩161,352 | ₩150,283 | ₩154,411 | -1.52% | 1396.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩157,694 | ₩165,010 | ₩152,910 | ₩159,596 | +1.21% | 2102만 |
|---|
| 2026.02.17–2026.02.20 | ₩158,122 | ₩161,526 | ₩156,179 | ₩158,377 | +0.16% | 1298.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩166,471 | ₩172,541 | ₩151,194 | ₩157,774 | -5.22% | 2488.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩160,668 | ₩166,779 | ₩157,895 | ₩166,591 | +3.69% | 1776.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩158,310 | ₩162,920 | ₩157,694 | ₩160,695 | +1.51% | 1518.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩160,588 | ₩163,241 | ₩157,251 | ₩157,600 | -1.86% | 1661.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩159,529 | ₩168,695 | ₩158,792 | ₩162,585 | +1.92% | 2563.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩157,452 | ₩163,965 | ₩156,983 | ₩159,516 | +1.31% | 1831.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩157,600 | ₩158,122 | ₩154,518 | ₩156,836 | -0.48% | 998.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩155,965 | ₩158,699 | ₩155,496 | ₩157,412 | +0.93% | 944.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩157,533 | ₩158,149 | ₩152,025 | ₩155,228 | -1.46% | 2386만 |
|---|
| 2025.12.08–2025.12.12 | ₩153,285 | ₩159,998 | ₩152,467 | ₩156,823 | +2.31% | 2035.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩149,774 | ₩154,049 | ₩149,318 | ₩152,789 | +2.01% | 1363.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩142,846 | ₩151,060 | ₩141,359 | ₩150,216 | +5.16% | 1346.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩148,019 | ₩148,380 | ₩141,265 | ₩142,618 | -3.65% | 1732.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩146,799 | ₩152,414 | ₩146,665 | ₩148,045 | +0.85% | 1502.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩144,749 | ₩146,960 | ₩142,391 | ₩146,920 | +1.50% | 1570.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩144,950 | ₩145,955 | ₩142,685 | ₩144,628 | -0.22% | 1488.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩142,739 | ₩146,129 | ₩141,185 | ₩144,709 | +1.38% | 1719.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩141,439 | ₩147,657 | ₩138,169 | ₩142,015 | +0.41% | 2746.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩143,610 | ₩143,932 | ₩139,858 | ₩140,086 | -2.45% | 381만 |
|---|