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 | ₩192,091 | ₩192,840 | ₩190,433 | ₩190,848 | -0.65% | 288.4만 |
| 2026.10.08 | ₩190,125 | ₩192,626 | ₩189,002 | ₩192,051 | +1.01% | 344.8만 |
| 2026.10.07 | ₩190,353 | ₩191,035 | ₩188,240 | ₩190,861 | +0.27% | 206.6만 |
| 2026.10.06 | ₩192,720 | ₩193,696 | ₩190,914 | ₩192,212 | -0.26% | 235.3만 |
| 2026.10.05 | ₩194,712 | ₩194,779 | ₩191,663 | ₩192,238 | -1.27% | 386.2만 |
| 2026.10.02 | ₩193,308 | ₩195,114 | ₩192,158 | ₩194,445 | +0.59% | 290.1만 |
| 2026.10.01 | ₩192,118 | ₩193,041 | ₩188,440 | ₩192,466 | +0.18% | 629.3만 |
| 2026.09.30 | ₩196,397 | ₩197,226 | ₩193,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,415 |
| -1.52% |
| 441.9만 |
| 2026.09.29 | ₩198,791 | ₩198,978 | ₩195,622 | ₩196,558 | -1.12% | 421.7만 |
|---|
| 2026.09.28 | ₩200,021 | ₩200,423 | ₩197,654 | ₩198,510 | -0.76% | 299만 |
|---|
| 2026.09.25 | ₩201,198 | ₩202,402 | ₩198,604 | ₩200,797 | -0.20% | 365.3만 |
|---|
| 2026.09.24 | ₩199,981 | ₩201,172 | ₩199,139 | ₩200,851 | +0.43% | 354.5만 |
|---|
| 2026.09.23 | ₩199,941 | ₩203,646 | ₩199,540 | ₩199,941 | 0.00% | 378.6만 |
|---|
| 2026.09.22 | ₩204,769 | ₩204,996 | ₩199,099 | ₩200,824 | -1.93% | 613.6만 |
|---|
| 2026.09.21 | ₩207,537 | ₩207,925 | ₩204,929 | ₩205,799 | -0.84% | 364.6만 |
|---|
| 2026.09.18 | ₩203,619 | ₩205,812 | ₩202,977 | ₩205,665 | +1.00% | 845.7만 |
|---|
| 2026.09.17 | ₩206,641 | ₩207,283 | ₩203,177 | ₩204,635 | -0.97% | 598만 |
|---|
| 2026.09.16 | ₩207,029 | ₩208,687 | ₩203,753 | ₩205,237 | -0.87% | 313.2만 |
|---|
| 2026.09.15 | ₩209,035 | ₩209,797 | ₩203,993 | ₩206,842 | -1.05% | 506.9만 |
|---|
| 2026.09.14 | ₩217,982 | ₩218,115 | ₩209,503 | ₩210,840 | -3.28% | 339.3만 |
|---|
| 2026.09.11 | ₩220,268 | ₩220,964 | ₩216,430 | ₩217,527 | -1.24% | 226.7만 |
|---|
| 2026.09.10 | ₩217,259 | ₩218,664 | ₩216,644 | ₩217,433 | +0.08% | 267.8만 |
|---|
| 2026.09.09 | ₩216,671 | ₩218,730 | ₩215,454 | ₩217,326 | +0.30% | 308.4만 |
|---|
| 2026.09.08 | ₩219,212 | ₩220,389 | ₩215,935 | ₩217,781 | -0.65% | 240.6만 |
|---|
| 2026.09.04 | ₩218,757 | ₩221,779 | ₩218,757 | ₩220,442 | +0.77% | 236.7만 |
|---|
| 2026.09.03 | ₩217,982 | ₩220,161 | ₩216,872 | ₩219,760 | +0.82% | 258.5만 |
|---|
| 2026.09.02 | ₩215,481 | ₩218,516 | ₩213,502 | ₩216,698 | +0.56% | 317.1만 |
|---|
| 2026.09.01 | ₩214,518 | ₩216,577 | ₩213,181 | ₩214,652 | +0.06% | 314.3만 |
|---|
| 2026.08.31 | ₩216,992 | ₩217,741 | ₩215,494 | ₩215,681 | -0.60% | 603.4만 |
|---|
| 2026.08.28 | ₩217,540 | ₩218,597 | ₩216,230 | ₩217,313 | -0.10% | 235.4만 |
|---|
| 2026.08.27 | ₩217,259 | ₩219,359 | ₩215,574 | ₩216,965 | -0.14% | 232.5만 |
|---|
| 2026.08.26 | ₩219,386 | ₩219,493 | ₩216,671 | ₩218,089 | -0.59% | 205.8만 |
|---|
| 2026.08.25 | ₩216,724 | ₩219,346 | ₩215,374 | ₩218,851 | +0.98% | 197.1만 |
|---|
| 2026.08.24 | ₩211,964 | ₩217,112 | ₩211,964 | ₩216,831 | +2.30% | 181.9만 |
|---|
| 2026.08.21 | ₩212,218 | ₩214,237 | ₩211,429 | ₩211,950 | -0.13% | 249.8만 |
|---|
| 2026.08.20 | ₩213,194 | ₩215,334 | ₩210,158 | ₩210,279 | -1.37% | 220.5만 |
|---|
| 2026.08.19 | ₩220,763 | ₩220,763 | ₩213,167 | ₩213,649 | -3.22% | 233만 |
|---|
| 2026.08.18 | ₩219,640 | ₩220,509 | ₩217,861 | ₩219,225 | -0.19% | 201.6만 |
|---|
| 2026.08.17 | ₩218,369 | ₩221,579 | ₩217,968 | ₩219,680 | +0.60% | 232.6만 |
|---|
| 2026.08.14 | ₩216,577 | ₩218,409 | ₩216,190 | ₩218,302 | +0.80% | 192.5만 |
|---|
| 2026.08.13 | ₩217,888 | ₩218,864 | ₩215,307 | ₩216,979 | -0.42% | 194.6만 |
|---|
| 2026.08.12 | ₩215,842 | ₩218,329 | ₩215,253 | ₩217,888 | +0.95% | 209.5만 |
|---|
| 2026.08.11 | ₩213,301 | ₩215,227 | ₩212,846 | ₩214,398 | +0.51% | 153.8만 |
|---|
| 2026.08.10 | ₩210,894 | ₩214,117 | ₩210,626 | ₩213,207 | +1.10% | 263.7만 |
|---|
| 2026.08.07 | ₩211,790 | ₩212,525 | ₩209,958 | ₩210,773 | -0.48% | 279.3만 |
|---|
| 2026.08.06 | ₩213,087 | ₩213,956 | ₩211,509 | ₩212,392 | -0.33% | 274.6만 |
|---|
| 2026.08.05 | ₩210,653 | ₩213,983 | ₩210,653 | ₩212,285 | +0.77% | 303.2만 |
|---|
| 2026.08.04 | ₩210,345 | ₩212,579 | ₩209,570 | ₩209,717 | -0.30% | 303.5만 |
|---|
| 2026.08.03 | ₩209,062 | ₩209,958 | ₩206,106 | ₩208,888 | -0.08% | 273.9만 |
|---|
| 2026.07.31 | ₩209,516 | ₩210,345 | ₩208,233 | ₩209,062 | -0.22% | 233.7만 |
|---|
| 2026.07.30 | ₩205,745 | ₩209,048 | ₩204,635 | ₩208,727 | +1.45% | 251.7만 |
|---|
| 2026.07.29 | ₩208,834 | ₩210,292 | ₩202,843 | ₩203,940 | -2.34% | 283.6만 |
|---|
| 2026.07.28 | ₩210,600 | ₩212,672 | ₩207,123 | ₩209,276 | -0.63% | 348.5만 |
|---|
| 2026.07.27 | ₩212,432 | ₩214,304 | ₩209,931 | ₩210,987 | -0.68% | 283.6만 |
|---|
| 2026.07.24 | ₩212,472 | ₩214,023 | ₩211,977 | ₩212,512 | +0.02% | 237.9만 |
|---|
| 2026.07.23 | ₩213,796 | ₩214,759 | ₩212,017 | ₩214,117 | +0.15% | 335.4만 |
|---|
| 2026.07.22 | ₩211,429 | ₩214,839 | ₩211,415 | ₩214,491 | +1.45% | 405.6만 |
|---|
| 2026.07.21 | ₩211,081 | ₩212,806 | ₩209,289 | ₩212,485 | +0.67% | 414만 |
|---|
| 2026.07.20 | ₩211,603 | ₩212,699 | ₩209,556 | ₩209,864 | -0.82% | 432.1만 |
|---|
| 2026.07.17 | ₩211,442 | ₩212,860 | ₩208,647 | ₩210,132 | -0.62% | 531.6만 |
|---|
| 2026.07.16 | ₩217,647 | ₩219,011 | ₩211,803 | ₩215,120 | -1.16% | 695만 |
|---|
| 2026.07.15 | ₩209,209 | ₩217,620 | ₩207,952 | ₩217,112 | +3.78% | 806.3만 |
|---|
| 2026.07.14 | ₩201,185 | ₩207,403 | ₩201,091 | ₩206,614 | +2.70% | 477.1만 |
|---|
| 2026.07.13 | ₩203,311 | ₩204,595 | ₩200,530 | ₩202,295 | -0.50% | 318.4만 |
|---|
| 2026.07.10 | ₩204,635 | ₩204,715 | ₩201,894 | ₩203,164 | -0.72% | 229.7만 |
|---|
| 2026.07.09 | ₩202,696 | ₩207,390 | ₩201,024 | ₩203,619 | +0.46% | 412.3만 |
|---|
| 2026.07.08 | ₩203,846 | ₩204,180 | ₩198,403 | ₩200,784 | -1.50% | 354.9만 |
|---|
| 2026.07.07 | ₩200,797 | ₩204,903 | ₩200,650 | ₩204,488 | +1.84% | 381.2만 |
|---|
| 2026.07.06 | ₩197,226 | ₩200,570 | ₩196,451 | ₩200,543 | +1.68% | 398만 |
|---|
| 2026.07.02 | ₩197,133 | ₩197,922 | ₩194,124 | ₩196,076 | -0.54% | 262.3만 |
|---|
| 2026.07.01 | ₩193,576 | ₩197,186 | ₩192,827 | ₩195,274 | +0.88% | 289.9만 |
|---|
| 2026.06.30 | ₩193,335 | ₩195,047 | ₩191,904 | ₩193,388 | +0.03% | 396.6만 |
|---|
| 2026.06.29 | ₩193,228 | ₩195,595 | ₩191,904 | ₩192,305 | -0.48% | 253.7만 |
|---|
| 2026.06.26 | ₩195,582 | ₩195,582 | ₩189,604 | ₩191,984 | -1.84% | 1586.1만 |
|---|
| 2026.06.25 | ₩194,846 | ₩197,989 | ₩193,067 | ₩194,485 | -0.19% | 275.7만 |
|---|
| 2026.06.24 | ₩196,076 | ₩197,708 | ₩191,917 | ₩191,984 | -2.09% | 460.4만 |
|---|
| 2026.06.23 | ₩196,210 | ₩198,591 | ₩194,311 | ₩196,972 | +0.39% | 483.1만 |
|---|
| 2026.06.22 | ₩193,950 | ₩196,010 | ₩193,469 | ₩195,836 | +0.97% | 382.2만 |
|---|
| 2026.06.18 | ₩197,467 | ₩198,096 | ₩190,807 | ₩192,078 | -2.73% | 710.7만 |
|---|
| 2026.06.17 | ₩193,335 | ₩196,237 | ₩192,720 | ₩195,341 | +1.04% | 321.3만 |
|---|
| 2026.06.16 | ₩192,533 | ₩194,244 | ₩189,965 | ₩193,174 | +0.33% | 311.9만 |
|---|
| 2026.06.15 | ₩195,247 | ₩195,849 | ₩190,366 | ₩190,567 | -2.40% | 252.1만 |
|---|
| 2026.06.12 | ₩192,078 | ₩193,937 | ₩190,767 | ₩192,546 | +0.24% | 234.8만 |
|---|
| 2026.06.11 | ₩187,371 | ₩191,637 | ₩187,317 | ₩190,018 | +1.41% | 314.7만 |
|---|
| 2026.06.10 | ₩191,530 | ₩192,573 | ₩186,795 | ₩186,889 | -2.42% | 378.8만 |
|---|
| 2026.06.09 | ₩191,369 | ₩192,533 | ₩188,240 | ₩191,570 | +0.10% | 349.8만 |
|---|
| 2026.06.08 | ₩191,222 | ₩192,626 | ₩189,550 | ₩189,604 | -0.85% | 319.8만 |
|---|
| 2026.06.05 | ₩192,760 | ₩193,696 | ₩190,018 | ₩190,420 | -1.21% | 299.6만 |
|---|
| 2026.06.04 | ₩188,574 | ₩193,883 | ₩187,638 | ₩192,599 | +2.13% | 362.7만 |
|---|
| 2026.06.03 | ₩188,253 | ₩189,524 | ₩185,298 | ₩187,986 | -0.14% | 351.9만 |
|---|
| 2026.06.02 | ₩189,938 | ₩192,506 | ₩187,531 | ₩188,935 | -0.53% | 382.1만 |
|---|
| 2026.06.01 | ₩185,351 | ₩191,570 | ₩183,880 | ₩190,687 | +2.88% | 327만 |
|---|
| 2026.05.29 | ₩188,721 | ₩188,815 | ₩185,726 | ₩186,461 | -1.20% | 655.3만 |
|---|
| 2026.05.28 | ₩186,220 | ₩188,708 | ₩184,562 | ₩187,972 | +0.94% | 300.5만 |
|---|
| 2026.05.27 | ₩188,240 | ₩188,561 | ₩184,723 | ₩186,876 | -0.72% | 405.2만 |
|---|
| 2026.05.26 | ₩186,648 | ₩189,430 | ₩186,528 | ₩188,628 | +1.06% | 398.2만 |
|---|
| 2026.05.22 | ₩186,675 | ₩188,267 | ₩186,033 | ₩186,087 | -0.32% | 357.4만 |
|---|
| 2026.05.21 | ₩182,489 | ₩186,648 | ₩180,831 | ₩185,859 | +1.85% | 301.1만 |
|---|
| 2026.05.20 | ₩183,091 | ₩185,391 | ₩181,473 | ₩183,425 | +0.18% | 307.3만 |
|---|
| 2026.05.19 | ₩181,781 | ₩184,295 | ₩180,203 | ₩182,302 | +0.29% | 337.4만 |
|---|
| 2026.05.18 | ₩180,630 | ₩183,425 | ₩179,721 | ₩182,650 | +1.12% | 251.2만 |
|---|
| 2026.05.15 | ₩180,015 | ₩184,268 | ₩179,494 | ₩180,564 | +0.30% | 415.6만 |
|---|
| 2026.05.14 | ₩181,567 | ₩182,356 | ₩180,189 | ₩181,847 | +0.15% | 287.4만 |
|---|
| 2026.05.13 | ₩177,046 | ₩182,235 | ₩176,792 | ₩180,523 | +1.96% | 409.8만 |
|---|
| 2026.05.12 | ₩176,726 | ₩179,307 | ₩175,188 | ₩178,451 | +0.98% | 292.4만 |
|---|
| 2026.05.11 | ₩174,465 | ₩177,260 | ₩174,158 | ₩177,180 | +1.56% | 360.6만 |
|---|
| 2026.05.08 | ₩175,642 | ₩176,017 | ₩174,064 | ₩174,519 | -0.64% | 388.2만 |
|---|
| 2026.05.07 | ₩178,464 | ₩180,136 | ₩174,439 | ₩174,773 | -2.07% | 394.3만 |
|---|
| 2026.05.06 | ₩177,153 | ₩179,681 | ₩176,645 | ₩178,718 | +0.88% | 404.5만 |
|---|
| 2026.05.05 | ₩176,565 | ₩178,330 | ₩175,856 | ₩177,006 | +0.25% | 343.6만 |
|---|
| 2026.05.04 | ₩178,317 | ₩178,437 | ₩175,415 | ₩176,364 | -1.09% | 260만 |
|---|
| 2026.05.01 | ₩180,229 | ₩181,794 | ₩178,825 | ₩178,905 | -0.73% | 260.1만 |
|---|
| 2026.04.30 | ₩176,552 | ₩181,179 | ₩175,830 | ₩179,694 | +1.78% | 606.8만 |
|---|
| 2026.04.29 | ₩178,691 | ₩179,427 | ₩175,054 | ₩176,886 | -1.01% | 349.5만 |
|---|
| 2026.04.28 | ₩180,376 | ₩181,754 | ₩178,491 | ₩178,584 | -0.99% | 288.7만 |
|---|
| 2026.04.27 | ₩178,317 | ₩180,416 | ₩178,317 | ₩179,828 | +0.85% | 396.5만 |
|---|
| 2026.04.24 | ₩181,099 | ₩181,299 | ₩179,200 | ₩179,266 | -1.01% | 279만 |
|---|
| 2026.04.23 | ₩181,433 | ₩183,198 | ₩178,838 | ₩181,099 | -0.18% | 293.8만 |
|---|
| 2026.04.22 | ₩185,258 | ₩185,405 | ₩181,179 | ₩181,714 | -1.91% | 335.1만 |
|---|
| 2026.04.21 | ₩182,021 | ₩186,087 | ₩180,965 | ₩184,442 | +1.33% | 453만 |
|---|
| 2026.04.20 | ₩180,216 | ₩182,904 | ₩179,948 | ₩181,032 | +0.45% | 384.8만 |
|---|
| 2026.04.17 | ₩181,821 | ₩183,934 | ₩180,323 | ₩180,671 | -0.63% | 683.3만 |
|---|
| 2026.04.16 | ₩180,109 | ₩181,607 | ₩176,685 | ₩180,323 | +0.12% | 718.3만 |
|---|
| 2026.04.15 | ₩175,321 | ₩176,993 | ₩173,890 | ₩176,471 | +0.66% | 423.5만 |
|---|
| 2026.04.14 | ₩173,262 | ₩174,639 | ₩171,818 | ₩174,532 | +0.73% | 380.3만 |
|---|
| 2026.04.13 | ₩169,504 | ₩172,807 | ₩169,063 | ₩172,714 | +1.89% | 357.4만 |
|---|
| 2026.04.10 | ₩171,938 | ₩172,045 | ₩169,705 | ₩170,587 | -0.79% | 289.3만 |
|---|
| 2026.04.09 | ₩170,574 | ₩172,139 | ₩169,985 | ₩171,951 | +0.81% | 303.6만 |
|---|
| 2026.04.08 | ₩168,862 | ₩171,697 | ₩168,742 | ₩171,095 | +1.32% | 428.9만 |
|---|
| 2026.04.07 | ₩164,730 | ₩167,498 | ₩164,449 | ₩166,656 | +1.17% | 366.9만 |
|---|
| 2026.04.06 | ₩163,393 | ₩166,014 | ₩163,379 | ₩165,332 | +1.19% | 330.8만 |
|---|
| 2026.04.02 | ₩159,180 | ₩163,727 | ₩158,578 | ₩163,326 | +2.60% | 324.9만 |
|---|
| 2026.04.01 | ₩160,919 | ₩163,031 | ₩160,036 | ₩161,774 | +0.53% | 385.4만 |
|---|
| 2026.03.31 | ₩155,904 | ₩159,073 | ₩154,326 | ₩158,645 | +1.76% | 491.7만 |
|---|
| 2026.03.30 | ₩154,740 | ₩155,262 | ₩152,988 | ₩154,031 | -0.46% | 489.2만 |
|---|
| 2026.03.27 | ₩154,285 | ₩155,756 | ₩152,855 | ₩153,336 | -0.62% | 214.9만 |
|---|
| 2026.03.26 | ₩156,987 | ₩157,963 | ₩155,288 | ₩155,997 | -0.63% | 262만 |
|---|
| 2026.03.25 | ₩159,020 | ₩160,036 | ₩156,398 | ₩157,789 | -0.77% | 372.6만 |
|---|
| 2026.03.24 | ₩154,994 | ₩159,006 | ₩154,005 | ₩157,669 | +1.73% | 378.8만 |
|---|
| 2026.03.23 | ₩156,385 | ₩156,947 | ₩153,991 | ₩155,609 | -0.50% | 381.8만 |
|---|
| 2026.03.20 | ₩153,590 | ₩154,285 | ₩152,132 | ₩153,710 | +0.08% | 745.1만 |
|---|
| 2026.03.19 | ₩151,999 | ₩154,526 | ₩151,036 | ₩153,657 | +1.09% | 374.3만 |
|---|
| 2026.03.18 | ₩154,566 | ₩156,559 | ₩153,055 | ₩153,336 | -0.80% | 291.9만 |
|---|
| 2026.03.17 | ₩156,011 | ₩157,535 | ₩154,553 | ₩155,288 | -0.46% | 207.6만 |
|---|
| 2026.03.16 | ₩156,626 | ₩157,869 | ₩154,085 | ₩154,299 | -1.49% | 343.5만 |
|---|
| 2026.03.13 | ₩157,428 | ₩157,869 | ₩154,285 | ₩155,355 | -1.32% | 298.4만 |
|---|
| 2026.03.12 | ₩154,165 | ₩156,786 | ₩153,229 | ₩156,626 | +1.60% | 433.1만 |
|---|
| 2026.03.11 | ₩153,791 | ₩156,759 | ₩152,534 | ₩156,626 | +1.84% | 301.1만 |
|---|
| 2026.03.10 | ₩154,299 | ₩156,666 | ₩152,734 | ₩154,352 | +0.03% | 245.9만 |
|---|
| 2026.03.09 | ₩151,317 | ₩154,727 | ₩149,391 | ₩153,924 | +1.72% | 355.6만 |
|---|
| 2026.03.06 | ₩153,751 | ₩154,178 | ₩149,979 | ₩154,098 | +0.23% | 292.3만 |
|---|
| 2026.03.05 | ₩157,508 | ₩158,164 | ₩154,192 | ₩156,077 | -0.91% | 319.4만 |
|---|
| 2026.03.04 | ₩158,913 | ₩159,381 | ₩157,294 | ₩158,324 | -0.37% | 242.6만 |
|---|
| 2026.03.03 | ₩156,465 | ₩159,073 | ₩153,924 | ₩157,736 | +0.81% | 277.9만 |
|---|
| 2026.03.02 | ₩156,479 | ₩161,026 | ₩155,944 | ₩159,768 | +2.10% | 264.5만 |
|---|
| 2026.02.27 | ₩160,103 | ₩162,965 | ₩156,144 | ₩159,274 | -0.52% | 582.2만 |
|---|
| 2026.02.26 | ₩161,173 | ₩164,676 | ₩161,173 | ₩162,630 | +0.90% | 356.6만 |
|---|
| 2026.02.25 | ₩157,803 | ₩161,092 | ₩156,465 | ₩160,892 | +1.96% | 401.8만 |
|---|
| 2026.02.24 | ₩153,684 | ₩157,054 | ₩152,600 | ₩155,863 | +1.42% | 414.9만 |
|---|
| 2026.02.23 | ₩157,375 | ₩159,140 | ₩152,614 | ₩154,513 | -1.82% | 346.4만 |
|---|
| 2026.02.20 | ₩157,963 | ₩159,421 | ₩156,652 | ₩158,057 | +0.06% | 345.3만 |
|---|
| 2026.02.19 | ₩158,498 | ₩159,314 | ₩155,863 | ₩158,017 | -0.30% | 221.2만 |
|---|
| 2026.02.18 | ₩159,220 | ₩161,199 | ₩158,699 | ₩159,795 | +0.36% | 436만 |
|---|
| 2026.02.17 | ₩157,803 | ₩160,745 | ₩157,803 | ₩158,872 | +0.68% | 296.1만 |
|---|
| 2026.02.13 | ₩152,654 | ₩157,589 | ₩150,889 | ₩157,455 | +3.14% | 367.6만 |
|---|
| 2026.02.12 | ₩163,379 | ₩164,636 | ₩151,731 | ₩153,670 | -5.94% | 656.3만 |
|---|
| 2026.02.11 | ₩169,705 | ₩170,948 | ₩162,670 | ₩162,751 | -4.10% | 580.1만 |
|---|
| 2026.02.10 | ₩170,387 | ₩172,192 | ₩165,104 | ₩169,103 | -0.75% | 523.1만 |
|---|
| 2026.02.09 | ₩166,134 | ₩171,176 | ₩165,546 | ₩170,654 | +2.72% | 361.5만 |
|---|
| 2026.02.06 | ₩163,232 | ₩166,442 | ₩163,232 | ₩166,254 | +1.85% | 390.4만 |
|---|
| 2026.02.05 | ₩160,945 | ₩162,336 | ₩159,541 | ₩161,159 | +0.13% | 322.4만 |
|---|
| 2026.02.04 | ₩159,849 | ₩163,192 | ₩158,953 | ₩162,242 | +1.50% | 416만 |
|---|
| 2026.02.03 | ₩163,272 | ₩163,954 | ₩157,575 | ₩159,568 | -2.27% | 341.9만 |
|---|
| 2026.02.02 | ₩160,343 | ₩162,884 | ₩160,277 | ₩162,630 | +1.43% | 305.7만 |
|---|
| 2026.01.30 | ₩160,611 | ₩161,239 | ₩159,274 | ₩160,370 | -0.15% | 306만 |
|---|
| 2026.01.29 | ₩160,129 | ₩162,590 | ₩158,926 | ₩162,470 | +1.46% | 390.2만 |
|---|
| 2026.01.28 | ₩159,073 | ₩159,340 | ₩157,749 | ₩159,006 | -0.04% | 245.6만 |
|---|
| 2026.01.27 | ₩159,474 | ₩160,236 | ₩158,565 | ₩158,966 | -0.32% | 266만 |
|---|
| 2026.01.26 | ₩157,990 | ₩159,381 | ₩157,375 | ₩159,167 | +0.74% | 310.4만 |
|---|
| 2026.01.23 | ₩159,340 | ₩159,835 | ₩156,933 | ₩157,281 | -1.29% | 386.2만 |
|---|
| 2026.01.22 | ₩161,440 | ₩162,443 | ₩160,410 | ₩160,718 | -0.45% | 343.6만 |
|---|
| 2026.01.21 | ₩161,815 | ₩162,911 | ₩159,381 | ₩160,156 | -1.02% | 429.2만 |
|---|
| 2026.01.20 | ₩160,263 | ₩162,858 | ₩159,675 | ₩161,387 | +0.70% | 502.8만 |
|---|
| 2026.01.16 | ₩165,532 | ₩166,294 | ₩162,176 | ₩162,256 | -1.98% | 472.1만 |
|---|
| 2026.01.15 | ₩167,471 | ₩168,354 | ₩164,596 | ₩165,786 | -1.01% | 369.8만 |
|---|
| 2026.01.14 | ₩164,342 | ₩167,070 | ₩164,048 | ₩166,615 | +1.38% | 612.8만 |
|---|
| 2026.01.13 | ₩162,162 | ₩164,503 | ₩160,317 | ₩164,396 | +1.38% | 729.4만 |
|---|
| 2026.01.12 | ₩159,207 | ₩161,413 | ₩158,471 | ₩161,360 | +1.35% | 379.4만 |
|---|
| 2026.01.09 | ₩160,116 | ₩161,520 | ₩159,167 | ₩159,193 | -0.58% | 300.3만 |
|---|
| 2026.01.08 | ₩160,905 | ₩162,189 | ₩159,688 | ₩160,544 | -0.22% | 287만 |
|---|
| 2026.01.07 | ₩162,644 | ₩163,299 | ₩160,718 | ₩161,079 | -0.96% | 282.1만 |
|---|
| 2026.01.06 | ₩163,165 | ₩163,205 | ₩160,290 | ₩162,229 | -0.57% | 360.8만 |
|---|
| 2026.01.05 | ₩157,134 | ₩163,633 | ₩156,666 | ₩161,868 | +3.01% | 601만 |
|---|
| 2026.01.02 | ₩155,141 | ₩156,546 | ₩154,205 | ₩156,519 | +0.89% | 317.4만 |
|---|
| 2025.12.31 | ₩156,465 | ₩156,599 | ₩155,181 | ₩155,248 | -0.78% | 191.4만 |
|---|
| 2025.12.30 | ₩157,388 | ₩157,388 | ₩155,904 | ₩156,291 | -0.70% | 220.7만 |
|---|
| 2025.12.29 | ₩157,281 | ₩157,803 | ₩156,519 | ₩157,094 | -0.12% | 269.4만 |
|---|
| 2025.12.26 | ₩157,829 | ₩158,284 | ₩156,840 | ₩157,094 | -0.47% | 153.4만 |
|---|
| 2025.12.24 | ₩156,907 | ₩158,378 | ₩156,492 | ₩158,097 | +0.76% | 142.4만 |
|---|
| 2025.12.23 | ₩156,733 | ₩157,976 | ₩156,412 | ₩156,759 | +0.02% | 265.7만 |
|---|
| 2025.12.22 | ₩155,650 | ₩157,254 | ₩155,181 | ₩156,813 | +0.75% | 382.7만 |
|---|
| 2025.12.19 | ₩153,229 | ₩155,248 | ₩153,229 | ₩154,914 | +1.10% | 847.4만 |
|---|
| 2025.12.18 | ₩152,921 | ₩154,205 | ₩152,333 | ₩153,055 | +0.09% | 287.5만 |
|---|
| 2025.12.17 | ₩152,921 | ₩154,379 | ₩151,718 | ₩151,865 | -0.69% | 376.6만 |
|---|
| 2025.12.16 | ₩156,505 | ₩156,546 | ₩152,560 | ₩152,921 | -2.29% | 519.4만 |
|---|
| 2025.12.15 | ₩157,214 | ₩157,829 | ₩155,797 | ₩156,412 | -0.51% | 355.1만 |
|---|
| 2025.12.12 | ₩159,100 | ₩159,381 | ₩156,131 | ₩156,505 | -1.63% | 342.3만 |
|---|
| 2025.12.11 | ₩157,602 | ₩159,675 | ₩157,241 | ₩158,712 | +0.70% | 479.1만 |
|---|
| 2025.12.10 | ₩155,342 | ₩158,979 | ₩153,389 | ₩158,311 | +1.91% | 525.5만 |
|---|
| 2025.12.09 | ₩153,189 | ₩156,853 | ₩153,149 | ₩155,034 | +1.20% | 382.6만 |
|---|
| 2025.12.08 | ₩152,975 | ₩153,777 | ₩152,159 | ₩153,042 | +0.04% | 306.2만 |
|---|
| 2025.12.05 | ₩151,664 | ₩153,737 | ₩151,651 | ₩152,480 | +0.54% | 263.2만 |
|---|
| 2025.12.04 | ₩151,397 | ₩153,028 | ₩151,397 | ₩152,386 | +0.65% | 256.1만 |
|---|
| 2025.12.03 | ₩149,912 | ₩152,146 | ₩149,779 | ₩151,236 | +0.88% | 259.6만 |
|---|
| 2025.12.02 | ₩150,086 | ₩151,156 | ₩149,525 | ₩149,886 | -0.13% | 296.3만 |
|---|
| 2025.12.01 | ₩149,471 | ₩150,635 | ₩149,016 | ₩149,525 | +0.04% | 288.7만 |
|---|
| 2025.11.28 | ₩149,859 | ₩150,755 | ₩149,043 | ₩149,912 | +0.04% | 172.4만 |
|---|
| 2025.11.26 | ₩146,569 | ₩149,805 | ₩146,128 | ₩148,963 | +1.63% | 307.5만 |
|---|
| 2025.11.25 | ₩145,031 | ₩146,168 | ₩143,640 | ₩145,941 | +0.63% | 315.6만 |
|---|
| 2025.11.24 | ₩142,557 | ₩144,697 | ₩141,073 | ₩144,523 | +1.38% | 551.1만 |
|---|
| 2025.11.21 | ₩143,025 | ₩143,921 | ₩140,979 | ₩142,330 | -0.49% | 419.9만 |
|---|
| 2025.11.20 | ₩145,486 | ₩146,596 | ₩142,049 | ₩142,370 | -2.14% | 256.6만 |
|---|
| 2025.11.19 | ₩143,467 | ₩144,617 | ₩142,905 | ₩143,774 | +0.21% | 324.3만 |
|---|
| 2025.11.18 | ₩142,424 | ₩144,603 | ₩141,554 | ₩143,761 | +0.94% | 376.7만 |
|---|
| 2025.11.17 | ₩147,719 | ₩148,080 | ₩142,691 | ₩142,785 | -3.34% | 354.8만 |
|---|
| 2025.11.14 | ₩147,933 | ₩149,792 | ₩146,435 | ₩147,746 | -0.13% | 446.8만 |
|---|
| 2025.11.13 | ₩150,113 | ₩150,929 | ₩148,107 | ₩148,495 | -1.08% | 283만 |
|---|
| 2025.11.12 | ₩149,538 | ₩152,106 | ₩149,257 | ₩150,635 | +0.73% | 309.1만 |
|---|
| 2025.11.11 | ₩148,308 | ₩149,698 | ₩148,268 | ₩148,776 | +0.32% | 208.9만 |
|---|
| 2025.11.10 | ₩146,502 | ₩149,057 | ₩146,369 | ₩148,388 | +1.29% | 254.7만 |
|---|
| 2025.11.07 | ₩144,510 | ₩146,663 | ₩143,574 | ₩146,623 | +1.46% | 329.3만 |
|---|
| 2025.11.06 | ₩145,138 | ₩145,820 | ₩144,082 | ₩144,991 | -0.10% | 325.5만 |
|---|
| 2025.11.05 | ₩144,670 | ₩145,847 | ₩143,480 | ₩145,352 | +0.47% | 203.7만 |
|---|
| 2025.11.04 | ₩143,186 | ₩145,192 | ₩142,103 | ₩144,429 | +0.87% | 373.9만 |
|---|
| 2025.11.03 | ₩144,456 | ₩145,152 | ₩142,918 | ₩144,510 | +0.04% | 338.7만 |
|---|
| 2025.10.31 | ₩143,520 | ₩144,804 | ₩142,704 | ₩144,336 | +0.57% | 277.1만 |
|---|
| 2025.10.30 | ₩142,731 | ₩145,446 | ₩142,397 | ₩144,322 | +1.11% | 237만 |
|---|
| 2025.10.29 | ₩144,603 | ₩145,045 | ₩142,584 | ₩143,159 | -1.00% | 425.8만 |
|---|
| 2025.10.28 | ₩144,403 | ₩145,660 | ₩143,734 | ₩145,031 | +0.44% | 316.2만 |
|---|
| 2025.10.27 | ₩144,657 | ₩145,031 | ₩143,788 | ₩143,868 | -0.55% | 232.4만 |
|---|
| 2025.10.24 | ₩143,426 | ₩145,205 | ₩143,426 | ₩144,416 | +0.69% | 225.1만 |
|---|
| 2025.10.23 | ₩143,587 | ₩143,587 | ₩142,076 | ₩142,664 | -0.64% | 272만 |
|---|
| 2025.10.22 | ₩143,279 | ₩143,734 | ₩140,899 | ₩143,132 | -0.10% | 336.8만 |
|---|
| 2025.10.21 | ₩144,871 | ₩145,325 | ₩143,092 | ₩143,092 | -1.23% | 487.5만 |
|---|
| 2025.10.20 | ₩142,450 | ₩145,834 | ₩142,450 | ₩145,098 | +1.86% | 398.2만 |
|---|
| 2025.10.17 | ₩143,226 | ₩143,226 | ₩137,890 | ₩141,728 | -1.05% | 792.5만 |
|---|
| 2025.10.16 | ₩144,028 | ₩147,358 | ₩141,795 | ₩142,718 | -0.91% | 685.9만 |
|---|
| 2025.10.15 | ₩144,389 | ₩146,088 | ₩142,785 | ₩145,673 | +0.89% | 554.6만 |
|---|
| 2025.10.14 | ₩141,461 | ₩144,697 | ₩141,100 | ₩143,239 | +1.26% | 408.7만 |
|---|
| 2025.10.13 | ₩141,153 | ₩142,704 | ₩139,802 | ₩142,156 | +0.71% | 304.5만 |
|---|
| 2025.10.10 | ₩143,320 | ₩143,640 | ₩139,575 | ₩139,802 | -2.45% | 381만 |
|---|