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 | ₩192,607 | ₩193,358 | ₩190,944 | ₩191,360 | -0.65% | 288.4만 |
| 2026.10.08 | ₩190,636 | ₩193,143 | ₩189,509 | ₩192,567 | +1.01% | 344.8만 |
| 2026.10.07 | ₩190,864 | ₩191,548 | ₩188,745 | ₩191,373 | +0.27% | 206.6만 |
| 2026.10.06 | ₩193,237 | ₩194,216 | ₩191,427 | ₩192,728 | -0.26% | 235.3만 |
| 2026.10.05 | ₩195,235 | ₩195,302 | ₩192,178 | ₩192,754 | -1.27% | 386.2만 |
| 2026.10.02 | ₩193,827 | ₩195,637 | ₩192,674 | ₩194,967 | +0.59% | 290.1만 |
| 2026.10.01 | ₩192,634 | ₩193,559 | ₩188,946 | ₩192,982 | +0.18% | 629.3만 |
| 2026.09.30 | ₩196,925 | ₩197,756 | ₩193,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,934 |
| -1.52% |
| 441.9만 |
| 2026.09.29 | ₩199,325 | ₩199,513 | ₩196,147 | ₩197,085 | -1.12% | 421.7만 |
|---|
| 2026.09.28 | ₩200,558 | ₩200,961 | ₩198,185 | ₩199,043 | -0.76% | 299만 |
|---|
| 2026.09.25 | ₩201,738 | ₩202,945 | ₩199,137 | ₩201,336 | -0.20% | 365.3만 |
|---|
| 2026.09.24 | ₩200,518 | ₩201,712 | ₩199,673 | ₩201,390 | +0.43% | 354.5만 |
|---|
| 2026.09.23 | ₩200,478 | ₩204,192 | ₩200,076 | ₩200,478 | 0.00% | 378.6만 |
|---|
| 2026.09.22 | ₩205,319 | ₩205,547 | ₩199,633 | ₩201,363 | -1.93% | 613.6만 |
|---|
| 2026.09.21 | ₩208,094 | ₩208,483 | ₩205,480 | ₩206,351 | -0.84% | 364.6만 |
|---|
| 2026.09.18 | ₩204,165 | ₩206,365 | ₩203,522 | ₩206,217 | +1.00% | 845.7만 |
|---|
| 2026.09.17 | ₩207,196 | ₩207,840 | ₩203,723 | ₩205,185 | -0.97% | 598만 |
|---|
| 2026.09.16 | ₩207,585 | ₩209,247 | ₩204,300 | ₩205,788 | -0.87% | 313.2만 |
|---|
| 2026.09.15 | ₩209,596 | ₩210,360 | ₩204,541 | ₩207,397 | -1.05% | 506.9만 |
|---|
| 2026.09.14 | ₩218,567 | ₩218,701 | ₩210,065 | ₩211,406 | -3.28% | 339.3만 |
|---|
| 2026.09.11 | ₩220,860 | ₩221,557 | ₩217,011 | ₩218,111 | -1.24% | 226.7만 |
|---|
| 2026.09.10 | ₩217,843 | ₩219,251 | ₩217,226 | ₩218,017 | +0.08% | 267.8만 |
|---|
| 2026.09.09 | ₩217,253 | ₩219,318 | ₩216,032 | ₩217,910 | +0.30% | 308.4만 |
|---|
| 2026.09.08 | ₩219,800 | ₩220,980 | ₩216,515 | ₩218,366 | -0.65% | 240.6만 |
|---|
| 2026.09.04 | ₩219,344 | ₩222,375 | ₩219,344 | ₩221,034 | +0.77% | 236.7만 |
|---|
| 2026.09.03 | ₩218,567 | ₩220,752 | ₩217,454 | ₩220,350 | +0.82% | 258.5만 |
|---|
| 2026.09.02 | ₩216,059 | ₩219,103 | ₩214,075 | ₩217,279 | +0.56% | 317.1만 |
|---|
| 2026.09.01 | ₩215,094 | ₩217,159 | ₩213,753 | ₩215,228 | +0.06% | 314.3만 |
|---|
| 2026.08.31 | ₩217,574 | ₩218,325 | ₩216,073 | ₩216,260 | -0.60% | 603.4만 |
|---|
| 2026.08.28 | ₩218,124 | ₩219,184 | ₩216,810 | ₩217,896 | -0.10% | 235.4만 |
|---|
| 2026.08.27 | ₩217,843 | ₩219,948 | ₩216,153 | ₩217,548 | -0.14% | 232.5만 |
|---|
| 2026.08.26 | ₩219,975 | ₩220,082 | ₩217,253 | ₩218,674 | -0.59% | 205.8만 |
|---|
| 2026.08.25 | ₩217,306 | ₩219,934 | ₩215,952 | ₩219,438 | +0.98% | 197.1만 |
|---|
| 2026.08.24 | ₩212,533 | ₩217,695 | ₩212,533 | ₩217,414 | +2.30% | 181.9만 |
|---|
| 2026.08.21 | ₩212,787 | ₩214,812 | ₩211,996 | ₩212,519 | -0.13% | 249.8만 |
|---|
| 2026.08.20 | ₩213,766 | ₩215,912 | ₩210,722 | ₩210,843 | -1.37% | 220.5만 |
|---|
| 2026.08.19 | ₩221,356 | ₩221,356 | ₩213,739 | ₩214,222 | -3.22% | 233만 |
|---|
| 2026.08.18 | ₩220,229 | ₩221,101 | ₩218,446 | ₩219,814 | -0.19% | 201.6만 |
|---|
| 2026.08.17 | ₩218,956 | ₩222,174 | ₩218,553 | ₩220,270 | +0.60% | 232.6만 |
|---|
| 2026.08.14 | ₩217,159 | ₩218,996 | ₩216,770 | ₩218,889 | +0.80% | 192.5만 |
|---|
| 2026.08.13 | ₩218,473 | ₩219,452 | ₩215,885 | ₩217,561 | -0.42% | 194.6만 |
|---|
| 2026.08.12 | ₩216,421 | ₩218,915 | ₩215,831 | ₩218,473 | +0.95% | 209.5만 |
|---|
| 2026.08.11 | ₩213,874 | ₩215,804 | ₩213,418 | ₩214,973 | +0.51% | 153.8만 |
|---|
| 2026.08.10 | ₩211,460 | ₩214,691 | ₩211,192 | ₩213,780 | +1.10% | 263.7만 |
|---|
| 2026.08.07 | ₩212,358 | ₩213,096 | ₩210,521 | ₩211,339 | -0.48% | 279.3만 |
|---|
| 2026.08.06 | ₩213,659 | ₩214,531 | ₩212,077 | ₩212,962 | -0.33% | 274.6만 |
|---|
| 2026.08.05 | ₩211,219 | ₩214,557 | ₩211,219 | ₩212,854 | +0.77% | 303.2만 |
|---|
| 2026.08.04 | ₩210,910 | ₩213,149 | ₩210,132 | ₩210,280 | -0.30% | 303.5만 |
|---|
| 2026.08.03 | ₩209,623 | ₩210,521 | ₩206,660 | ₩209,449 | -0.08% | 273.9만 |
|---|
| 2026.07.31 | ₩210,079 | ₩210,910 | ₩208,792 | ₩209,623 | -0.22% | 233.7만 |
|---|
| 2026.07.30 | ₩206,297 | ₩209,609 | ₩205,185 | ₩209,288 | +1.45% | 251.7만 |
|---|
| 2026.07.29 | ₩209,395 | ₩210,857 | ₩203,388 | ₩204,487 | -2.34% | 283.6만 |
|---|
| 2026.07.28 | ₩211,165 | ₩213,243 | ₩207,679 | ₩209,837 | -0.63% | 348.5만 |
|---|
| 2026.07.27 | ₩213,002 | ₩214,879 | ₩210,494 | ₩211,554 | -0.68% | 283.6만 |
|---|
| 2026.07.24 | ₩213,042 | ₩214,598 | ₩212,546 | ₩213,082 | +0.02% | 237.9만 |
|---|
| 2026.07.23 | ₩214,370 | ₩215,335 | ₩212,586 | ₩214,691 | +0.15% | 335.4만 |
|---|
| 2026.07.22 | ₩211,996 | ₩215,416 | ₩211,983 | ₩215,067 | +1.45% | 405.6만 |
|---|
| 2026.07.21 | ₩211,648 | ₩213,377 | ₩209,851 | ₩213,056 | +0.67% | 414만 |
|---|
| 2026.07.20 | ₩212,171 | ₩213,270 | ₩210,119 | ₩210,427 | -0.82% | 432.1만 |
|---|
| 2026.07.17 | ₩212,010 | ₩213,431 | ₩209,207 | ₩210,696 | -0.62% | 531.6만 |
|---|
| 2026.07.16 | ₩218,231 | ₩219,599 | ₩212,372 | ₩215,697 | -1.16% | 695만 |
|---|
| 2026.07.15 | ₩209,770 | ₩218,205 | ₩208,510 | ₩217,695 | +3.78% | 806.3만 |
|---|
| 2026.07.14 | ₩201,725 | ₩207,960 | ₩201,631 | ₩207,169 | +2.70% | 477.1만 |
|---|
| 2026.07.13 | ₩203,857 | ₩205,144 | ₩201,068 | ₩202,838 | -0.50% | 318.4만 |
|---|
| 2026.07.10 | ₩205,185 | ₩205,265 | ₩202,436 | ₩203,710 | -0.72% | 229.7만 |
|---|
| 2026.07.09 | ₩203,240 | ₩207,947 | ₩201,564 | ₩204,165 | +0.46% | 412.3만 |
|---|
| 2026.07.08 | ₩204,393 | ₩204,729 | ₩198,936 | ₩201,323 | -1.50% | 354.9만 |
|---|
| 2026.07.07 | ₩201,336 | ₩205,453 | ₩201,189 | ₩205,037 | +1.84% | 381.2만 |
|---|
| 2026.07.06 | ₩197,756 | ₩201,108 | ₩196,978 | ₩201,081 | +1.68% | 398만 |
|---|
| 2026.07.02 | ₩197,662 | ₩198,453 | ₩194,645 | ₩196,603 | -0.54% | 262.3만 |
|---|
| 2026.07.01 | ₩194,095 | ₩197,716 | ₩193,344 | ₩195,798 | +0.88% | 289.9만 |
|---|
| 2026.06.30 | ₩193,854 | ₩195,570 | ₩192,419 | ₩193,908 | +0.03% | 396.6만 |
|---|
| 2026.06.29 | ₩193,747 | ₩196,120 | ₩192,419 | ₩192,821 | -0.48% | 253.7만 |
|---|
| 2026.06.26 | ₩196,107 | ₩196,107 | ₩190,113 | ₩192,500 | -1.84% | 1586.1만 |
|---|
| 2026.06.25 | ₩195,369 | ₩198,520 | ₩193,586 | ₩195,007 | -0.19% | 275.7만 |
|---|
| 2026.06.24 | ₩196,603 | ₩198,239 | ₩192,433 | ₩192,500 | -2.09% | 460.4만 |
|---|
| 2026.06.23 | ₩196,737 | ₩199,124 | ₩194,833 | ₩197,501 | +0.39% | 483.1만 |
|---|
| 2026.06.22 | ₩194,471 | ₩196,536 | ₩193,988 | ₩196,361 | +0.97% | 382.2만 |
|---|
| 2026.06.18 | ₩197,997 | ₩198,628 | ₩191,320 | ₩192,593 | -2.73% | 710.7만 |
|---|
| 2026.06.17 | ₩193,854 | ₩196,764 | ₩193,237 | ₩195,865 | +1.04% | 321.3만 |
|---|
| 2026.06.16 | ₩193,049 | ₩194,766 | ₩190,475 | ₩193,693 | +0.33% | 311.9만 |
|---|
| 2026.06.15 | ₩195,771 | ₩196,375 | ₩190,877 | ₩191,078 | -2.40% | 252.1만 |
|---|
| 2026.06.12 | ₩192,593 | ₩194,457 | ₩191,279 | ₩193,063 | +0.24% | 234.8만 |
|---|
| 2026.06.11 | ₩187,873 | ₩192,151 | ₩187,820 | ₩190,528 | +1.41% | 314.7만 |
|---|
| 2026.06.10 | ₩192,044 | ₩193,090 | ₩187,297 | ₩187,391 | -2.42% | 378.8만 |
|---|
| 2026.06.09 | ₩191,883 | ₩193,049 | ₩188,745 | ₩192,084 | +0.10% | 349.8만 |
|---|
| 2026.06.08 | ₩191,735 | ₩193,143 | ₩190,059 | ₩190,113 | -0.85% | 319.8만 |
|---|
| 2026.06.05 | ₩193,277 | ₩194,216 | ₩190,528 | ₩190,931 | -1.21% | 299.6만 |
|---|
| 2026.06.04 | ₩189,080 | ₩194,404 | ₩188,142 | ₩193,116 | +2.13% | 362.7만 |
|---|
| 2026.06.03 | ₩188,758 | ₩190,032 | ₩185,795 | ₩188,490 | -0.14% | 351.9만 |
|---|
| 2026.06.02 | ₩190,448 | ₩193,023 | ₩188,034 | ₩189,442 | -0.53% | 382.1만 |
|---|
| 2026.06.01 | ₩185,849 | ₩192,084 | ₩184,374 | ₩191,199 | +2.88% | 327만 |
|---|
| 2026.05.29 | ₩189,228 | ₩189,322 | ₩186,224 | ₩186,962 | -1.20% | 655.3만 |
|---|
| 2026.05.28 | ₩186,720 | ₩189,214 | ₩185,058 | ₩188,477 | +0.94% | 300.5만 |
|---|
| 2026.05.27 | ₩188,745 | ₩189,067 | ₩185,219 | ₩187,377 | -0.72% | 405.2만 |
|---|
| 2026.05.26 | ₩187,149 | ₩189,938 | ₩187,029 | ₩189,134 | +1.06% | 398.2만 |
|---|
| 2026.05.22 | ₩187,176 | ₩188,772 | ₩186,533 | ₩186,586 | -0.32% | 357.4만 |
|---|
| 2026.05.21 | ₩182,979 | ₩187,149 | ₩181,316 | ₩186,358 | +1.85% | 301.1만 |
|---|
| 2026.05.20 | ₩183,583 | ₩185,889 | ₩181,960 | ₩183,918 | +0.18% | 307.3만 |
|---|
| 2026.05.19 | ₩182,269 | ₩184,789 | ₩180,686 | ₩182,791 | +0.29% | 337.4만 |
|---|
| 2026.05.18 | ₩181,115 | ₩183,918 | ₩180,204 | ₩183,140 | +1.12% | 251.2만 |
|---|
| 2026.05.15 | ₩180,499 | ₩184,763 | ₩179,976 | ₩181,048 | +0.30% | 415.6만 |
|---|
| 2026.05.14 | ₩182,054 | ₩182,845 | ₩180,673 | ₩182,336 | +0.15% | 287.4만 |
|---|
| 2026.05.13 | ₩177,522 | ₩182,724 | ₩177,267 | ₩181,008 | +1.96% | 409.8만 |
|---|
| 2026.05.12 | ₩177,200 | ₩179,788 | ₩175,658 | ₩178,930 | +0.98% | 292.4만 |
|---|
| 2026.05.11 | ₩174,934 | ₩177,736 | ₩174,625 | ₩177,656 | +1.56% | 360.6만 |
|---|
| 2026.05.08 | ₩176,114 | ₩176,489 | ₩174,532 | ₩174,987 | -0.64% | 388.2만 |
|---|
| 2026.05.07 | ₩178,943 | ₩180,619 | ₩174,907 | ₩175,242 | -2.07% | 394.3만 |
|---|
| 2026.05.06 | ₩177,629 | ₩180,163 | ₩177,119 | ₩179,198 | +0.88% | 404.5만 |
|---|
| 2026.05.05 | ₩177,039 | ₩178,809 | ₩176,328 | ₩177,482 | +0.25% | 343.6만 |
|---|
| 2026.05.04 | ₩178,796 | ₩178,916 | ₩175,886 | ₩176,838 | -1.09% | 260만 |
|---|
| 2026.05.01 | ₩180,713 | ₩182,282 | ₩179,305 | ₩179,386 | -0.73% | 260.1만 |
|---|
| 2026.04.30 | ₩177,026 | ₩181,665 | ₩176,302 | ₩180,177 | +1.78% | 606.8만 |
|---|
| 2026.04.29 | ₩179,171 | ₩179,909 | ₩175,524 | ₩177,361 | -1.01% | 349.5만 |
|---|
| 2026.04.28 | ₩180,861 | ₩182,242 | ₩178,970 | ₩179,064 | -0.99% | 288.7만 |
|---|
| 2026.04.27 | ₩178,796 | ₩180,901 | ₩178,796 | ₩180,311 | +0.85% | 396.5만 |
|---|
| 2026.04.24 | ₩181,585 | ₩181,786 | ₩179,681 | ₩179,748 | -1.01% | 279만 |
|---|
| 2026.04.23 | ₩181,920 | ₩183,690 | ₩179,319 | ₩181,585 | -0.18% | 293.8만 |
|---|
| 2026.04.22 | ₩185,755 | ₩185,902 | ₩181,665 | ₩182,201 | -1.91% | 335.1만 |
|---|
| 2026.04.21 | ₩182,510 | ₩186,586 | ₩181,451 | ₩184,937 | +1.33% | 453만 |
|---|
| 2026.04.20 | ₩180,700 | ₩183,395 | ₩180,432 | ₩181,518 | +0.45% | 384.8만 |
|---|
| 2026.04.17 | ₩182,309 | ₩184,427 | ₩180,807 | ₩181,156 | -0.63% | 683.3만 |
|---|
| 2026.04.16 | ₩180,592 | ₩182,094 | ₩177,160 | ₩180,807 | +0.12% | 718.3만 |
|---|
| 2026.04.15 | ₩175,792 | ₩177,468 | ₩174,357 | ₩176,945 | +0.66% | 423.5만 |
|---|
| 2026.04.14 | ₩173,727 | ₩175,108 | ₩172,279 | ₩175,001 | +0.73% | 380.3만 |
|---|
| 2026.04.13 | ₩169,959 | ₩173,271 | ₩169,517 | ₩173,177 | +1.89% | 357.4만 |
|---|
| 2026.04.10 | ₩172,400 | ₩172,507 | ₩170,160 | ₩171,045 | -0.79% | 289.3만 |
|---|
| 2026.04.09 | ₩171,032 | ₩172,601 | ₩170,442 | ₩172,413 | +0.81% | 303.6만 |
|---|
| 2026.04.08 | ₩169,315 | ₩172,158 | ₩169,195 | ₩171,555 | +1.32% | 428.9만 |
|---|
| 2026.04.07 | ₩165,172 | ₩167,948 | ₩164,890 | ₩167,103 | +1.17% | 366.9만 |
|---|
| 2026.04.06 | ₩163,831 | ₩166,459 | ₩163,818 | ₩165,775 | +1.19% | 330.8만 |
|---|
| 2026.04.02 | ₩159,607 | ₩164,166 | ₩159,004 | ₩163,764 | +2.60% | 324.9만 |
|---|
| 2026.04.01 | ₩161,350 | ₩163,469 | ₩160,466 | ₩162,209 | +0.53% | 385.4만 |
|---|
| 2026.03.31 | ₩156,322 | ₩159,500 | ₩154,740 | ₩159,071 | +1.76% | 491.7만 |
|---|
| 2026.03.30 | ₩155,156 | ₩155,678 | ₩153,399 | ₩154,445 | -0.46% | 489.2만 |
|---|
| 2026.03.27 | ₩154,700 | ₩156,175 | ₩153,265 | ₩153,748 | -0.62% | 214.9만 |
|---|
| 2026.03.26 | ₩157,408 | ₩158,387 | ₩155,705 | ₩156,416 | -0.63% | 262만 |
|---|
| 2026.03.25 | ₩159,446 | ₩160,466 | ₩156,818 | ₩158,213 | -0.77% | 372.6만 |
|---|
| 2026.03.24 | ₩155,410 | ₩159,433 | ₩154,418 | ₩158,092 | +1.73% | 378.8만 |
|---|
| 2026.03.23 | ₩156,805 | ₩157,368 | ₩154,405 | ₩156,027 | -0.50% | 381.8만 |
|---|
| 2026.03.20 | ₩154,002 | ₩154,700 | ₩152,541 | ₩154,123 | +0.08% | 745.1만 |
|---|
| 2026.03.19 | ₩152,407 | ₩154,941 | ₩151,441 | ₩154,069 | +1.09% | 374.3만 |
|---|
| 2026.03.18 | ₩154,981 | ₩156,979 | ₩153,466 | ₩153,748 | -0.80% | 291.9만 |
|---|
| 2026.03.17 | ₩156,429 | ₩157,958 | ₩154,968 | ₩155,705 | -0.46% | 207.6만 |
|---|
| 2026.03.16 | ₩157,046 | ₩158,293 | ₩154,498 | ₩154,713 | -1.49% | 343.5만 |
|---|
| 2026.03.13 | ₩157,851 | ₩158,293 | ₩154,700 | ₩155,772 | -1.32% | 298.4만 |
|---|
| 2026.03.12 | ₩154,579 | ₩157,207 | ₩153,640 | ₩157,046 | +1.60% | 433.1만 |
|---|
| 2026.03.11 | ₩154,204 | ₩157,180 | ₩152,943 | ₩157,046 | +1.84% | 301.1만 |
|---|
| 2026.03.10 | ₩154,713 | ₩157,086 | ₩153,144 | ₩154,767 | +0.03% | 245.9만 |
|---|
| 2026.03.09 | ₩151,723 | ₩155,142 | ₩149,792 | ₩154,338 | +1.72% | 355.6만 |
|---|
| 2026.03.06 | ₩154,163 | ₩154,592 | ₩150,382 | ₩154,512 | +0.23% | 292.3만 |
|---|
| 2026.03.05 | ₩157,931 | ₩158,588 | ₩154,606 | ₩156,496 | -0.91% | 319.4만 |
|---|
| 2026.03.04 | ₩159,339 | ₩159,808 | ₩157,717 | ₩158,749 | -0.37% | 242.6만 |
|---|
| 2026.03.03 | ₩156,885 | ₩159,500 | ₩154,338 | ₩158,159 | +0.81% | 277.9만 |
|---|
| 2026.03.02 | ₩156,899 | ₩161,458 | ₩156,362 | ₩160,197 | +2.10% | 264.5만 |
|---|
| 2026.02.27 | ₩160,533 | ₩163,402 | ₩156,563 | ₩159,701 | -0.52% | 582.2만 |
|---|
| 2026.02.26 | ₩161,605 | ₩165,118 | ₩161,605 | ₩163,067 | +0.90% | 356.6만 |
|---|
| 2026.02.25 | ₩158,226 | ₩161,525 | ₩156,885 | ₩161,324 | +1.96% | 401.8만 |
|---|
| 2026.02.24 | ₩154,096 | ₩157,475 | ₩153,010 | ₩156,282 | +1.42% | 414.9만 |
|---|
| 2026.02.23 | ₩157,797 | ₩159,567 | ₩153,024 | ₩154,928 | -1.82% | 346.4만 |
|---|
| 2026.02.20 | ₩158,387 | ₩159,849 | ₩157,073 | ₩158,481 | +0.06% | 345.3만 |
|---|
| 2026.02.19 | ₩158,923 | ₩159,741 | ₩156,282 | ₩158,441 | -0.30% | 221.2만 |
|---|
| 2026.02.18 | ₩159,648 | ₩161,632 | ₩159,125 | ₩160,224 | +0.36% | 436만 |
|---|
| 2026.02.17 | ₩158,226 | ₩161,176 | ₩158,226 | ₩159,299 | +0.68% | 296.1만 |
|---|
| 2026.02.13 | ₩153,064 | ₩158,012 | ₩151,294 | ₩157,878 | +3.14% | 367.6만 |
|---|
| 2026.02.12 | ₩163,818 | ₩165,078 | ₩152,139 | ₩154,083 | -5.94% | 656.3만 |
|---|
| 2026.02.11 | ₩170,160 | ₩171,407 | ₩163,107 | ₩163,188 | -4.10% | 580.1만 |
|---|
| 2026.02.10 | ₩170,844 | ₩172,654 | ₩165,548 | ₩169,557 | -0.75% | 523.1만 |
|---|
| 2026.02.09 | ₩166,580 | ₩171,635 | ₩165,990 | ₩171,112 | +2.72% | 361.5만 |
|---|
| 2026.02.06 | ₩163,670 | ₩166,888 | ₩163,670 | ₩166,701 | +1.85% | 390.4만 |
|---|
| 2026.02.05 | ₩161,377 | ₩162,772 | ₩159,969 | ₩161,592 | +0.13% | 322.4만 |
|---|
| 2026.02.04 | ₩160,278 | ₩163,630 | ₩159,379 | ₩162,678 | +1.50% | 416만 |
|---|
| 2026.02.03 | ₩163,710 | ₩164,394 | ₩157,998 | ₩159,996 | -2.27% | 341.9만 |
|---|
| 2026.02.02 | ₩160,774 | ₩163,322 | ₩160,707 | ₩163,067 | +1.43% | 305.7만 |
|---|
| 2026.01.30 | ₩161,042 | ₩161,672 | ₩159,701 | ₩160,801 | -0.15% | 306만 |
|---|
| 2026.01.29 | ₩160,559 | ₩163,027 | ₩159,353 | ₩162,906 | +1.46% | 390.2만 |
|---|
| 2026.01.28 | ₩159,500 | ₩159,768 | ₩158,173 | ₩159,433 | -0.04% | 245.6만 |
|---|
| 2026.01.27 | ₩159,902 | ₩160,667 | ₩158,991 | ₩159,393 | -0.32% | 266만 |
|---|
| 2026.01.26 | ₩158,414 | ₩159,808 | ₩157,797 | ₩159,594 | +0.74% | 310.4만 |
|---|
| 2026.01.23 | ₩159,768 | ₩160,264 | ₩157,355 | ₩157,703 | -1.29% | 386.2만 |
|---|
| 2026.01.22 | ₩161,873 | ₩162,879 | ₩160,841 | ₩161,149 | -0.45% | 343.6만 |
|---|
| 2026.01.21 | ₩162,249 | ₩163,348 | ₩159,808 | ₩160,586 | -1.02% | 429.2만 |
|---|
| 2026.01.20 | ₩160,693 | ₩163,295 | ₩160,103 | ₩161,820 | +0.70% | 502.8만 |
|---|
| 2026.01.16 | ₩165,977 | ₩166,741 | ₩162,611 | ₩162,691 | -1.98% | 472.1만 |
|---|
| 2026.01.15 | ₩167,921 | ₩168,806 | ₩165,038 | ₩166,231 | -1.01% | 369.8만 |
|---|
| 2026.01.14 | ₩164,783 | ₩167,519 | ₩164,488 | ₩167,063 | +1.38% | 612.8만 |
|---|
| 2026.01.13 | ₩162,598 | ₩164,944 | ₩160,747 | ₩164,837 | +1.38% | 729.4만 |
|---|
| 2026.01.12 | ₩159,634 | ₩161,847 | ₩158,897 | ₩161,793 | +1.35% | 379.4만 |
|---|
| 2026.01.09 | ₩160,546 | ₩161,954 | ₩159,594 | ₩159,621 | -0.58% | 300.3만 |
|---|
| 2026.01.08 | ₩161,337 | ₩162,624 | ₩160,117 | ₩160,975 | -0.22% | 287만 |
|---|
| 2026.01.07 | ₩163,080 | ₩163,737 | ₩161,149 | ₩161,511 | -0.96% | 282.1만 |
|---|
| 2026.01.06 | ₩163,603 | ₩163,643 | ₩160,720 | ₩162,665 | -0.57% | 360.8만 |
|---|
| 2026.01.05 | ₩157,556 | ₩164,073 | ₩157,086 | ₩162,303 | +3.01% | 601만 |
|---|
| 2026.01.02 | ₩155,558 | ₩156,966 | ₩154,619 | ₩156,939 | +0.89% | 317.4만 |
|---|
| 2025.12.31 | ₩156,885 | ₩157,019 | ₩155,598 | ₩155,665 | -0.78% | 191.4만 |
|---|
| 2025.12.30 | ₩157,811 | ₩157,811 | ₩156,322 | ₩156,711 | -0.70% | 220.7만 |
|---|
| 2025.12.29 | ₩157,703 | ₩158,226 | ₩156,939 | ₩157,516 | -0.12% | 269.4만 |
|---|
| 2025.12.26 | ₩158,253 | ₩158,709 | ₩157,261 | ₩157,516 | -0.47% | 153.4만 |
|---|
| 2025.12.24 | ₩157,328 | ₩158,803 | ₩156,912 | ₩158,521 | +0.76% | 142.4만 |
|---|
| 2025.12.23 | ₩157,153 | ₩158,401 | ₩156,832 | ₩157,180 | +0.02% | 265.7만 |
|---|
| 2025.12.22 | ₩156,067 | ₩157,676 | ₩155,598 | ₩157,234 | +0.75% | 382.7만 |
|---|
| 2025.12.19 | ₩153,640 | ₩155,665 | ₩153,640 | ₩155,330 | +1.10% | 847.4만 |
|---|
| 2025.12.18 | ₩153,332 | ₩154,619 | ₩152,742 | ₩153,466 | +0.09% | 287.5만 |
|---|
| 2025.12.17 | ₩153,332 | ₩154,793 | ₩152,125 | ₩152,273 | -0.69% | 376.6만 |
|---|
| 2025.12.16 | ₩156,926 | ₩156,966 | ₩152,970 | ₩153,332 | -2.29% | 519.4만 |
|---|
| 2025.12.15 | ₩157,636 | ₩158,253 | ₩156,215 | ₩156,832 | -0.51% | 355.1만 |
|---|
| 2025.12.12 | ₩159,527 | ₩159,808 | ₩156,550 | ₩156,926 | -1.63% | 342.3만 |
|---|
| 2025.12.11 | ₩158,025 | ₩160,103 | ₩157,663 | ₩159,138 | +0.70% | 479.1만 |
|---|
| 2025.12.10 | ₩155,759 | ₩159,406 | ₩153,801 | ₩158,736 | +1.91% | 525.5만 |
|---|
| 2025.12.09 | ₩153,600 | ₩157,274 | ₩153,560 | ₩155,451 | +1.20% | 382.6만 |
|---|
| 2025.12.08 | ₩153,386 | ₩154,190 | ₩152,568 | ₩153,453 | +0.04% | 306.2만 |
|---|
| 2025.12.05 | ₩152,071 | ₩154,150 | ₩152,058 | ₩152,889 | +0.54% | 263.2만 |
|---|
| 2025.12.04 | ₩151,803 | ₩153,439 | ₩151,803 | ₩152,796 | +0.65% | 256.1만 |
|---|
| 2025.12.03 | ₩150,315 | ₩152,554 | ₩150,181 | ₩151,642 | +0.88% | 259.6만 |
|---|
| 2025.12.02 | ₩150,489 | ₩151,562 | ₩149,926 | ₩150,288 | -0.13% | 296.3만 |
|---|
| 2025.12.01 | ₩149,872 | ₩151,039 | ₩149,416 | ₩149,926 | +0.04% | 288.7만 |
|---|
| 2025.11.28 | ₩150,261 | ₩151,160 | ₩149,443 | ₩150,315 | +0.04% | 172.4만 |
|---|
| 2025.11.26 | ₩146,963 | ₩150,208 | ₩146,520 | ₩149,363 | +1.63% | 307.5만 |
|---|
| 2025.11.25 | ₩145,421 | ₩146,560 | ₩144,026 | ₩146,332 | +0.63% | 315.6만 |
|---|
| 2025.11.24 | ₩142,940 | ₩145,085 | ₩141,452 | ₩144,911 | +1.38% | 551.1만 |
|---|
| 2025.11.21 | ₩143,409 | ₩144,308 | ₩141,358 | ₩142,712 | -0.49% | 419.9만 |
|---|
| 2025.11.20 | ₩145,877 | ₩146,989 | ₩142,430 | ₩142,752 | -2.14% | 256.6만 |
|---|
| 2025.11.19 | ₩143,852 | ₩145,005 | ₩143,289 | ₩144,160 | +0.21% | 324.3만 |
|---|
| 2025.11.18 | ₩142,806 | ₩144,992 | ₩141,934 | ₩144,147 | +0.94% | 376.7만 |
|---|
| 2025.11.17 | ₩148,116 | ₩148,478 | ₩143,074 | ₩143,168 | -3.34% | 354.8만 |
|---|
| 2025.11.14 | ₩148,330 | ₩150,194 | ₩146,829 | ₩148,143 | -0.13% | 446.8만 |
|---|
| 2025.11.13 | ₩150,516 | ₩151,334 | ₩148,505 | ₩148,894 | -1.08% | 283만 |
|---|
| 2025.11.12 | ₩149,939 | ₩152,514 | ₩149,658 | ₩151,039 | +0.73% | 309.1만 |
|---|
| 2025.11.11 | ₩148,706 | ₩150,100 | ₩148,666 | ₩149,175 | +0.32% | 208.9만 |
|---|
| 2025.11.10 | ₩146,896 | ₩149,457 | ₩146,762 | ₩148,786 | +1.29% | 254.7만 |
|---|
| 2025.11.07 | ₩144,898 | ₩147,057 | ₩143,959 | ₩147,016 | +1.46% | 329.3만 |
|---|
| 2025.11.06 | ₩145,528 | ₩146,212 | ₩144,469 | ₩145,380 | -0.10% | 325.5만 |
|---|
| 2025.11.05 | ₩145,059 | ₩146,239 | ₩143,865 | ₩145,742 | +0.47% | 203.7만 |
|---|
| 2025.11.04 | ₩143,570 | ₩145,582 | ₩142,484 | ₩144,817 | +0.87% | 373.9만 |
|---|
| 2025.11.03 | ₩144,844 | ₩145,541 | ₩143,302 | ₩144,898 | +0.04% | 338.7만 |
|---|
| 2025.10.31 | ₩143,905 | ₩145,193 | ₩143,087 | ₩144,723 | +0.57% | 277.1만 |
|---|
| 2025.10.30 | ₩143,114 | ₩145,836 | ₩142,779 | ₩144,710 | +1.11% | 237만 |
|---|
| 2025.10.29 | ₩144,992 | ₩145,434 | ₩142,967 | ₩143,543 | -1.00% | 425.8만 |
|---|
| 2025.10.28 | ₩144,790 | ₩146,051 | ₩144,120 | ₩145,421 | +0.44% | 316.2만 |
|---|
| 2025.10.27 | ₩145,045 | ₩145,421 | ₩144,174 | ₩144,254 | -0.55% | 232.4만 |
|---|
| 2025.10.24 | ₩143,812 | ₩145,595 | ₩143,812 | ₩144,804 | +0.69% | 225.1만 |
|---|
| 2025.10.23 | ₩143,972 | ₩143,972 | ₩142,457 | ₩143,047 | -0.64% | 272만 |
|---|
| 2025.10.22 | ₩143,664 | ₩144,120 | ₩141,277 | ₩143,517 | -0.10% | 336.8만 |
|---|
| 2025.10.21 | ₩145,260 | ₩145,716 | ₩143,476 | ₩143,476 | -1.23% | 487.5만 |
|---|
| 2025.10.20 | ₩142,833 | ₩146,225 | ₩142,833 | ₩145,488 | +1.86% | 398.2만 |
|---|
| 2025.10.17 | ₩143,610 | ₩143,610 | ₩138,260 | ₩142,109 | -1.05% | 792.5만 |
|---|
| 2025.10.16 | ₩144,415 | ₩147,754 | ₩142,176 | ₩143,101 | -0.91% | 685.9만 |
|---|
| 2025.10.15 | ₩144,777 | ₩146,480 | ₩143,168 | ₩146,064 | +0.89% | 554.6만 |
|---|
| 2025.10.14 | ₩141,840 | ₩145,085 | ₩141,478 | ₩143,624 | +1.26% | 408.7만 |
|---|
| 2025.10.13 | ₩141,532 | ₩143,087 | ₩140,178 | ₩142,538 | +0.71% | 304.5만 |
|---|
| 2025.10.10 | ₩143,704 | ₩144,026 | ₩139,950 | ₩140,178 | -2.45% | 381만 |
|---|