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 | ₩192,101 | ₩192,850 | ₩190,443 | ₩190,858 | -0.65% | 288.4만 |
| 2026.10.08 | ₩190,135 | ₩192,636 | ₩189,012 | ₩192,061 | +1.01% | 344.8만 |
| 2026.10.07 | ₩190,363 | ₩191,045 | ₩188,250 | ₩190,871 | +0.27% | 206.6만 |
| 2026.10.06 | ₩192,730 | ₩193,706 | ₩190,924 | ₩192,222 | -0.26% | 235.3만 |
| 2026.10.05 | ₩194,723 | ₩194,789 | ₩191,673 | ₩192,248 | -1.27% | 386.2만 |
| 2026.10.02 | ₩193,318 | ₩195,124 | ₩192,168 | ₩194,455 | +0.59% | 290.1만 |
| 2026.10.01 | ₩192,128 | ₩193,051 | ₩188,450 | ₩192,476 | +0.18% | 629.3만 |
| 2026.09.30 | ₩196,408 | ₩197,237 | ₩193,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,425 |
| -1.52% |
| 441.9만 |
| 2026.09.29 | ₩198,802 | ₩198,989 | ₩195,632 | ₩196,568 | -1.12% | 421.7만 |
|---|
| 2026.09.28 | ₩200,032 | ₩200,433 | ₩197,665 | ₩198,521 | -0.76% | 299만 |
|---|
| 2026.09.25 | ₩201,209 | ₩202,412 | ₩198,614 | ₩200,808 | -0.20% | 365.3만 |
|---|
| 2026.09.24 | ₩199,992 | ₩201,182 | ₩199,149 | ₩200,861 | +0.43% | 354.5만 |
|---|
| 2026.09.23 | ₩199,952 | ₩203,656 | ₩199,550 | ₩199,952 | 0.00% | 378.6만 |
|---|
| 2026.09.22 | ₩204,780 | ₩205,007 | ₩199,109 | ₩200,834 | -1.93% | 613.6만 |
|---|
| 2026.09.21 | ₩207,548 | ₩207,936 | ₩204,940 | ₩205,809 | -0.84% | 364.6만 |
|---|
| 2026.09.18 | ₩203,629 | ₩205,823 | ₩202,988 | ₩205,676 | +1.00% | 845.7만 |
|---|
| 2026.09.17 | ₩206,652 | ₩207,294 | ₩203,188 | ₩204,646 | -0.97% | 598만 |
|---|
| 2026.09.16 | ₩207,040 | ₩208,698 | ₩203,763 | ₩205,248 | -0.87% | 313.2만 |
|---|
| 2026.09.15 | ₩209,046 | ₩209,808 | ₩204,004 | ₩206,853 | -1.05% | 506.9만 |
|---|
| 2026.09.14 | ₩217,993 | ₩218,127 | ₩209,514 | ₩210,851 | -3.28% | 339.3만 |
|---|
| 2026.09.11 | ₩220,280 | ₩220,975 | ₩216,442 | ₩217,538 | -1.24% | 226.7만 |
|---|
| 2026.09.10 | ₩217,271 | ₩218,675 | ₩216,656 | ₩217,445 | +0.08% | 267.8만 |
|---|
| 2026.09.09 | ₩216,682 | ₩218,742 | ₩215,465 | ₩217,338 | +0.30% | 308.4만 |
|---|
| 2026.09.08 | ₩219,223 | ₩220,400 | ₩215,947 | ₩217,792 | -0.65% | 240.6만 |
|---|
| 2026.09.04 | ₩218,769 | ₩221,791 | ₩218,769 | ₩220,454 | +0.77% | 236.7만 |
|---|
| 2026.09.03 | ₩217,993 | ₩220,173 | ₩216,883 | ₩219,772 | +0.82% | 258.5만 |
|---|
| 2026.09.02 | ₩215,492 | ₩218,528 | ₩213,513 | ₩216,709 | +0.56% | 317.1만 |
|---|
| 2026.09.01 | ₩214,529 | ₩216,589 | ₩213,192 | ₩214,663 | +0.06% | 314.3만 |
|---|
| 2026.08.31 | ₩217,003 | ₩217,752 | ₩215,505 | ₩215,693 | -0.60% | 603.4만 |
|---|
| 2026.08.28 | ₩217,552 | ₩218,608 | ₩216,241 | ₩217,324 | -0.10% | 235.4만 |
|---|
| 2026.08.27 | ₩217,271 | ₩219,370 | ₩215,586 | ₩216,977 | -0.14% | 232.5만 |
|---|
| 2026.08.26 | ₩219,397 | ₩219,504 | ₩216,682 | ₩218,100 | -0.59% | 205.8만 |
|---|
| 2026.08.25 | ₩216,736 | ₩219,357 | ₩215,385 | ₩218,862 | +0.98% | 197.1만 |
|---|
| 2026.08.24 | ₩211,975 | ₩217,124 | ₩211,975 | ₩216,843 | +2.30% | 181.9만 |
|---|
| 2026.08.21 | ₩212,229 | ₩214,248 | ₩211,440 | ₩211,961 | -0.13% | 249.8만 |
|---|
| 2026.08.20 | ₩213,205 | ₩215,345 | ₩210,169 | ₩210,290 | -1.37% | 220.5만 |
|---|
| 2026.08.19 | ₩220,775 | ₩220,775 | ₩213,178 | ₩213,660 | -3.22% | 233만 |
|---|
| 2026.08.18 | ₩219,651 | ₩220,521 | ₩217,873 | ₩219,237 | -0.19% | 201.6만 |
|---|
| 2026.08.17 | ₩218,381 | ₩221,590 | ₩217,980 | ₩219,691 | +0.60% | 232.6만 |
|---|
| 2026.08.14 | ₩216,589 | ₩218,421 | ₩216,201 | ₩218,314 | +0.80% | 192.5만 |
|---|
| 2026.08.13 | ₩217,899 | ₩218,876 | ₩215,318 | ₩216,990 | -0.42% | 194.6만 |
|---|
| 2026.08.12 | ₩215,853 | ₩218,341 | ₩215,265 | ₩217,899 | +0.95% | 209.5만 |
|---|
| 2026.08.11 | ₩213,312 | ₩215,238 | ₩212,857 | ₩214,409 | +0.51% | 153.8만 |
|---|
| 2026.08.10 | ₩210,905 | ₩214,128 | ₩210,637 | ₩213,218 | +1.10% | 263.7만 |
|---|
| 2026.08.07 | ₩211,801 | ₩212,536 | ₩209,969 | ₩210,784 | -0.48% | 279.3만 |
|---|
| 2026.08.06 | ₩213,098 | ₩213,967 | ₩211,520 | ₩212,403 | -0.33% | 274.6만 |
|---|
| 2026.08.05 | ₩210,664 | ₩213,994 | ₩210,664 | ₩212,296 | +0.77% | 303.2만 |
|---|
| 2026.08.04 | ₩210,356 | ₩212,590 | ₩209,581 | ₩209,728 | -0.30% | 303.5만 |
|---|
| 2026.08.03 | ₩209,073 | ₩209,969 | ₩206,117 | ₩208,899 | -0.08% | 273.9만 |
|---|
| 2026.07.31 | ₩209,527 | ₩210,356 | ₩208,243 | ₩209,073 | -0.22% | 233.7만 |
|---|
| 2026.07.30 | ₩205,756 | ₩209,059 | ₩204,646 | ₩208,738 | +1.45% | 251.7만 |
|---|
| 2026.07.29 | ₩208,845 | ₩210,303 | ₩202,854 | ₩203,950 | -2.34% | 283.6만 |
|---|
| 2026.07.28 | ₩210,611 | ₩212,684 | ₩207,133 | ₩209,287 | -0.63% | 348.5만 |
|---|
| 2026.07.27 | ₩212,443 | ₩214,315 | ₩209,942 | ₩210,998 | -0.68% | 283.6만 |
|---|
| 2026.07.24 | ₩212,483 | ₩214,034 | ₩211,988 | ₩212,523 | +0.02% | 237.9만 |
|---|
| 2026.07.23 | ₩213,807 | ₩214,770 | ₩212,028 | ₩214,128 | +0.15% | 335.4만 |
|---|
| 2026.07.22 | ₩211,440 | ₩214,850 | ₩211,426 | ₩214,502 | +1.45% | 405.6만 |
|---|
| 2026.07.21 | ₩211,092 | ₩212,817 | ₩209,300 | ₩212,496 | +0.67% | 414만 |
|---|
| 2026.07.20 | ₩211,614 | ₩212,710 | ₩209,567 | ₩209,875 | -0.82% | 432.1만 |
|---|
| 2026.07.17 | ₩211,453 | ₩212,871 | ₩208,658 | ₩210,143 | -0.62% | 531.6만 |
|---|
| 2026.07.16 | ₩217,659 | ₩219,023 | ₩211,814 | ₩215,131 | -1.16% | 695만 |
|---|
| 2026.07.15 | ₩209,220 | ₩217,632 | ₩207,963 | ₩217,124 | +3.78% | 806.3만 |
|---|
| 2026.07.14 | ₩201,195 | ₩207,414 | ₩201,102 | ₩206,625 | +2.70% | 477.1만 |
|---|
| 2026.07.13 | ₩203,322 | ₩204,606 | ₩200,540 | ₩202,305 | -0.50% | 318.4만 |
|---|
| 2026.07.10 | ₩204,646 | ₩204,726 | ₩201,904 | ₩203,175 | -0.72% | 229.7만 |
|---|
| 2026.07.09 | ₩202,707 | ₩207,401 | ₩201,035 | ₩203,629 | +0.46% | 412.3만 |
|---|
| 2026.07.08 | ₩203,857 | ₩204,191 | ₩198,414 | ₩200,794 | -1.50% | 354.9만 |
|---|
| 2026.07.07 | ₩200,808 | ₩204,913 | ₩200,660 | ₩204,499 | +1.84% | 381.2만 |
|---|
| 2026.07.06 | ₩197,237 | ₩200,580 | ₩196,461 | ₩200,554 | +1.68% | 398만 |
|---|
| 2026.07.02 | ₩197,143 | ₩197,932 | ₩194,134 | ₩196,087 | -0.54% | 262.3만 |
|---|
| 2026.07.01 | ₩193,586 | ₩197,197 | ₩192,837 | ₩195,284 | +0.88% | 289.9만 |
|---|
| 2026.06.30 | ₩193,345 | ₩195,057 | ₩191,914 | ₩193,399 | +0.03% | 396.6만 |
|---|
| 2026.06.29 | ₩193,238 | ₩195,605 | ₩191,914 | ₩192,315 | -0.48% | 253.7만 |
|---|
| 2026.06.26 | ₩195,592 | ₩195,592 | ₩189,614 | ₩191,994 | -1.84% | 1586.1만 |
|---|
| 2026.06.25 | ₩194,856 | ₩197,999 | ₩193,078 | ₩194,495 | -0.19% | 275.7만 |
|---|
| 2026.06.24 | ₩196,087 | ₩197,718 | ₩191,927 | ₩191,994 | -2.09% | 460.4만 |
|---|
| 2026.06.23 | ₩196,220 | ₩198,601 | ₩194,321 | ₩196,983 | +0.39% | 483.1만 |
|---|
| 2026.06.22 | ₩193,960 | ₩196,020 | ₩193,479 | ₩195,846 | +0.97% | 382.2만 |
|---|
| 2026.06.18 | ₩197,478 | ₩198,106 | ₩190,817 | ₩192,088 | -2.73% | 710.7만 |
|---|
| 2026.06.17 | ₩193,345 | ₩196,247 | ₩192,730 | ₩195,351 | +1.04% | 321.3만 |
|---|
| 2026.06.16 | ₩192,543 | ₩194,254 | ₩189,975 | ₩193,185 | +0.33% | 311.9만 |
|---|
| 2026.06.15 | ₩195,257 | ₩195,859 | ₩190,376 | ₩190,577 | -2.40% | 252.1만 |
|---|
| 2026.06.12 | ₩192,088 | ₩193,947 | ₩190,777 | ₩192,556 | +0.24% | 234.8만 |
|---|
| 2026.06.11 | ₩187,380 | ₩191,647 | ₩187,327 | ₩190,028 | +1.41% | 314.7만 |
|---|
| 2026.06.10 | ₩191,540 | ₩192,583 | ₩186,805 | ₩186,899 | -2.42% | 378.8만 |
|---|
| 2026.06.09 | ₩191,379 | ₩192,543 | ₩188,250 | ₩191,580 | +0.10% | 349.8만 |
|---|
| 2026.06.08 | ₩191,232 | ₩192,636 | ₩189,560 | ₩189,614 | -0.85% | 319.8만 |
|---|
| 2026.06.05 | ₩192,770 | ₩193,706 | ₩190,028 | ₩190,430 | -1.21% | 299.6만 |
|---|
| 2026.06.04 | ₩188,584 | ₩193,893 | ₩187,648 | ₩192,609 | +2.13% | 362.7만 |
|---|
| 2026.06.03 | ₩188,263 | ₩189,533 | ₩185,307 | ₩187,996 | -0.14% | 351.9만 |
|---|
| 2026.06.02 | ₩189,948 | ₩192,516 | ₩187,541 | ₩188,945 | -0.53% | 382.1만 |
|---|
| 2026.06.01 | ₩185,361 | ₩191,580 | ₩183,890 | ₩190,697 | +2.88% | 327만 |
|---|
| 2026.05.29 | ₩188,731 | ₩188,825 | ₩185,735 | ₩186,471 | -1.20% | 655.3만 |
|---|
| 2026.05.28 | ₩186,230 | ₩188,718 | ₩184,572 | ₩187,982 | +0.94% | 300.5만 |
|---|
| 2026.05.27 | ₩188,250 | ₩188,571 | ₩184,732 | ₩186,885 | -0.72% | 405.2만 |
|---|
| 2026.05.26 | ₩186,658 | ₩189,440 | ₩186,538 | ₩188,637 | +1.06% | 398.2만 |
|---|
| 2026.05.22 | ₩186,685 | ₩188,276 | ₩186,043 | ₩186,096 | -0.32% | 357.4만 |
|---|
| 2026.05.21 | ₩182,499 | ₩186,658 | ₩180,841 | ₩185,869 | +1.85% | 301.1만 |
|---|
| 2026.05.20 | ₩183,101 | ₩185,401 | ₩181,482 | ₩183,435 | +0.18% | 307.3만 |
|---|
| 2026.05.19 | ₩181,790 | ₩184,304 | ₩180,212 | ₩182,312 | +0.29% | 337.4만 |
|---|
| 2026.05.18 | ₩180,640 | ₩183,435 | ₩179,730 | ₩182,659 | +1.12% | 251.2만 |
|---|
| 2026.05.15 | ₩180,025 | ₩184,278 | ₩179,503 | ₩180,573 | +0.30% | 415.6만 |
|---|
| 2026.05.14 | ₩181,576 | ₩182,365 | ₩180,199 | ₩181,857 | +0.15% | 287.4만 |
|---|
| 2026.05.13 | ₩177,056 | ₩182,245 | ₩176,802 | ₩180,533 | +1.96% | 409.8만 |
|---|
| 2026.05.12 | ₩176,735 | ₩179,316 | ₩175,197 | ₩178,460 | +0.98% | 292.4만 |
|---|
| 2026.05.11 | ₩174,475 | ₩177,270 | ₩174,167 | ₩177,189 | +1.56% | 360.6만 |
|---|
| 2026.05.08 | ₩175,651 | ₩176,026 | ₩174,073 | ₩174,528 | -0.64% | 388.2만 |
|---|
| 2026.05.07 | ₩178,473 | ₩180,145 | ₩174,448 | ₩174,782 | -2.07% | 394.3만 |
|---|
| 2026.05.06 | ₩177,163 | ₩179,690 | ₩176,655 | ₩178,727 | +0.88% | 404.5만 |
|---|
| 2026.05.05 | ₩176,574 | ₩178,340 | ₩175,865 | ₩177,016 | +0.25% | 343.6만 |
|---|
| 2026.05.04 | ₩178,326 | ₩178,447 | ₩175,424 | ₩176,374 | -1.09% | 260만 |
|---|
| 2026.05.01 | ₩180,239 | ₩181,803 | ₩178,834 | ₩178,915 | -0.73% | 260.1만 |
|---|
| 2026.04.30 | ₩176,561 | ₩181,188 | ₩175,839 | ₩179,704 | +1.78% | 606.8만 |
|---|
| 2026.04.29 | ₩178,701 | ₩179,436 | ₩175,063 | ₩176,895 | -1.01% | 349.5만 |
|---|
| 2026.04.28 | ₩180,386 | ₩181,763 | ₩178,500 | ₩178,594 | -0.99% | 288.7만 |
|---|
| 2026.04.27 | ₩178,326 | ₩180,426 | ₩178,326 | ₩179,837 | +0.85% | 396.5만 |
|---|
| 2026.04.24 | ₩181,108 | ₩181,309 | ₩179,209 | ₩179,276 | -1.01% | 279만 |
|---|
| 2026.04.23 | ₩181,442 | ₩183,208 | ₩178,848 | ₩181,108 | -0.18% | 293.8만 |
|---|
| 2026.04.22 | ₩185,267 | ₩185,414 | ₩181,188 | ₩181,723 | -1.91% | 335.1만 |
|---|
| 2026.04.21 | ₩182,031 | ₩186,096 | ₩180,974 | ₩184,451 | +1.33% | 453만 |
|---|
| 2026.04.20 | ₩180,225 | ₩182,913 | ₩179,958 | ₩181,041 | +0.45% | 384.8만 |
|---|
| 2026.04.17 | ₩181,830 | ₩183,943 | ₩180,332 | ₩180,680 | -0.63% | 683.3만 |
|---|
| 2026.04.16 | ₩180,118 | ₩181,616 | ₩176,695 | ₩180,332 | +0.12% | 718.3만 |
|---|
| 2026.04.15 | ₩175,331 | ₩177,002 | ₩173,900 | ₩176,481 | +0.66% | 423.5만 |
|---|
| 2026.04.14 | ₩173,271 | ₩174,648 | ₩171,827 | ₩174,541 | +0.73% | 380.3만 |
|---|
| 2026.04.13 | ₩169,513 | ₩172,816 | ₩169,072 | ₩172,723 | +1.89% | 357.4만 |
|---|
| 2026.04.10 | ₩171,947 | ₩172,054 | ₩169,714 | ₩170,596 | -0.79% | 289.3만 |
|---|
| 2026.04.09 | ₩170,583 | ₩172,148 | ₩169,994 | ₩171,960 | +0.81% | 303.6만 |
|---|
| 2026.04.08 | ₩168,871 | ₩171,706 | ₩168,751 | ₩171,104 | +1.32% | 428.9만 |
|---|
| 2026.04.07 | ₩164,738 | ₩167,507 | ₩164,458 | ₩166,664 | +1.17% | 366.9만 |
|---|
| 2026.04.06 | ₩163,401 | ₩166,022 | ₩163,388 | ₩165,340 | +1.19% | 330.8만 |
|---|
| 2026.04.02 | ₩159,188 | ₩163,735 | ₩158,587 | ₩163,334 | +2.60% | 324.9만 |
|---|
| 2026.04.01 | ₩160,927 | ₩163,040 | ₩160,044 | ₩161,783 | +0.53% | 385.4만 |
|---|
| 2026.03.31 | ₩155,912 | ₩159,081 | ₩154,334 | ₩158,653 | +1.76% | 491.7만 |
|---|
| 2026.03.30 | ₩154,748 | ₩155,270 | ₩152,996 | ₩154,039 | -0.46% | 489.2만 |
|---|
| 2026.03.27 | ₩154,294 | ₩155,765 | ₩152,863 | ₩153,344 | -0.62% | 214.9만 |
|---|
| 2026.03.26 | ₩156,995 | ₩157,971 | ₩155,297 | ₩156,005 | -0.63% | 262만 |
|---|
| 2026.03.25 | ₩159,028 | ₩160,044 | ₩156,407 | ₩157,797 | -0.77% | 372.6만 |
|---|
| 2026.03.24 | ₩155,002 | ₩159,014 | ₩154,013 | ₩157,677 | +1.73% | 378.8만 |
|---|
| 2026.03.23 | ₩156,393 | ₩156,955 | ₩153,999 | ₩155,618 | -0.50% | 381.8만 |
|---|
| 2026.03.20 | ₩153,598 | ₩154,294 | ₩152,140 | ₩153,718 | +0.08% | 745.1만 |
|---|
| 2026.03.19 | ₩152,007 | ₩154,534 | ₩151,044 | ₩153,665 | +1.09% | 374.3만 |
|---|
| 2026.03.18 | ₩154,574 | ₩156,567 | ₩153,063 | ₩153,344 | -0.80% | 291.9만 |
|---|
| 2026.03.17 | ₩156,019 | ₩157,543 | ₩154,561 | ₩155,297 | -0.46% | 207.6만 |
|---|
| 2026.03.16 | ₩156,634 | ₩157,878 | ₩154,093 | ₩154,307 | -1.49% | 343.5만 |
|---|
| 2026.03.13 | ₩157,436 | ₩157,878 | ₩154,294 | ₩155,363 | -1.32% | 298.4만 |
|---|
| 2026.03.12 | ₩154,173 | ₩156,794 | ₩153,237 | ₩156,634 | +1.60% | 433.1만 |
|---|
| 2026.03.11 | ₩153,799 | ₩156,768 | ₩152,542 | ₩156,634 | +1.84% | 301.1만 |
|---|
| 2026.03.10 | ₩154,307 | ₩156,674 | ₩152,742 | ₩154,360 | +0.03% | 245.9만 |
|---|
| 2026.03.09 | ₩151,325 | ₩154,735 | ₩149,399 | ₩153,932 | +1.72% | 355.6만 |
|---|
| 2026.03.06 | ₩153,759 | ₩154,187 | ₩149,987 | ₩154,106 | +0.23% | 292.3만 |
|---|
| 2026.03.05 | ₩157,517 | ₩158,172 | ₩154,200 | ₩156,086 | -0.91% | 319.4만 |
|---|
| 2026.03.04 | ₩158,921 | ₩159,389 | ₩157,303 | ₩158,332 | -0.37% | 242.6만 |
|---|
| 2026.03.03 | ₩156,473 | ₩159,081 | ₩153,932 | ₩157,744 | +0.81% | 277.9만 |
|---|
| 2026.03.02 | ₩156,487 | ₩161,034 | ₩155,952 | ₩159,777 | +2.10% | 264.5만 |
|---|
| 2026.02.27 | ₩160,111 | ₩162,973 | ₩156,152 | ₩159,282 | -0.52% | 582.2만 |
|---|
| 2026.02.26 | ₩161,181 | ₩164,685 | ₩161,181 | ₩162,639 | +0.90% | 356.6만 |
|---|
| 2026.02.25 | ₩157,811 | ₩161,101 | ₩156,473 | ₩160,900 | +1.96% | 401.8만 |
|---|
| 2026.02.24 | ₩153,692 | ₩157,062 | ₩152,608 | ₩155,872 | +1.42% | 414.9만 |
|---|
| 2026.02.23 | ₩157,383 | ₩159,148 | ₩152,622 | ₩154,521 | -1.82% | 346.4만 |
|---|
| 2026.02.20 | ₩157,971 | ₩159,429 | ₩156,661 | ₩158,065 | +0.06% | 345.3만 |
|---|
| 2026.02.19 | ₩158,506 | ₩159,322 | ₩155,872 | ₩158,025 | -0.30% | 221.2만 |
|---|
| 2026.02.18 | ₩159,228 | ₩161,208 | ₩158,707 | ₩159,804 | +0.36% | 436만 |
|---|
| 2026.02.17 | ₩157,811 | ₩160,753 | ₩157,811 | ₩158,881 | +0.68% | 296.1만 |
|---|
| 2026.02.13 | ₩152,662 | ₩157,597 | ₩150,897 | ₩157,463 | +3.14% | 367.6만 |
|---|
| 2026.02.12 | ₩163,388 | ₩164,645 | ₩151,739 | ₩153,678 | -5.94% | 656.3만 |
|---|
| 2026.02.11 | ₩169,714 | ₩170,957 | ₩162,679 | ₩162,759 | -4.10% | 580.1만 |
|---|
| 2026.02.10 | ₩170,396 | ₩172,201 | ₩165,113 | ₩169,112 | -0.75% | 523.1만 |
|---|
| 2026.02.09 | ₩166,143 | ₩171,185 | ₩165,554 | ₩170,663 | +2.72% | 361.5만 |
|---|
| 2026.02.06 | ₩163,241 | ₩166,450 | ₩163,241 | ₩166,263 | +1.85% | 390.4만 |
|---|
| 2026.02.05 | ₩160,954 | ₩162,345 | ₩159,549 | ₩161,168 | +0.13% | 322.4만 |
|---|
| 2026.02.04 | ₩159,857 | ₩163,200 | ₩158,961 | ₩162,251 | +1.50% | 416만 |
|---|
| 2026.02.03 | ₩163,281 | ₩163,963 | ₩157,583 | ₩159,576 | -2.27% | 341.9만 |
|---|
| 2026.02.02 | ₩160,352 | ₩162,893 | ₩160,285 | ₩162,639 | +1.43% | 305.7만 |
|---|
| 2026.01.30 | ₩160,619 | ₩161,248 | ₩159,282 | ₩160,379 | -0.15% | 306만 |
|---|
| 2026.01.29 | ₩160,138 | ₩162,599 | ₩158,934 | ₩162,478 | +1.46% | 390.2만 |
|---|
| 2026.01.28 | ₩159,081 | ₩159,349 | ₩157,757 | ₩159,014 | -0.04% | 245.6만 |
|---|
| 2026.01.27 | ₩159,483 | ₩160,245 | ₩158,573 | ₩158,974 | -0.32% | 266만 |
|---|
| 2026.01.26 | ₩157,998 | ₩159,389 | ₩157,383 | ₩159,175 | +0.74% | 310.4만 |
|---|
| 2026.01.23 | ₩159,349 | ₩159,844 | ₩156,942 | ₩157,289 | -1.29% | 386.2만 |
|---|
| 2026.01.22 | ₩161,449 | ₩162,452 | ₩160,419 | ₩160,726 | -0.45% | 343.6만 |
|---|
| 2026.01.21 | ₩161,823 | ₩162,920 | ₩159,389 | ₩160,165 | -1.02% | 429.2만 |
|---|
| 2026.01.20 | ₩160,272 | ₩162,866 | ₩159,683 | ₩161,395 | +0.70% | 502.8만 |
|---|
| 2026.01.16 | ₩165,541 | ₩166,303 | ₩162,184 | ₩162,264 | -1.98% | 472.1만 |
|---|
| 2026.01.15 | ₩167,480 | ₩168,363 | ₩164,605 | ₩165,795 | -1.01% | 369.8만 |
|---|
| 2026.01.14 | ₩164,351 | ₩167,079 | ₩164,056 | ₩166,624 | +1.38% | 612.8만 |
|---|
| 2026.01.13 | ₩162,171 | ₩164,511 | ₩160,325 | ₩164,404 | +1.38% | 729.4만 |
|---|
| 2026.01.12 | ₩159,215 | ₩161,422 | ₩158,480 | ₩161,368 | +1.35% | 379.4만 |
|---|
| 2026.01.09 | ₩160,125 | ₩161,529 | ₩159,175 | ₩159,202 | -0.58% | 300.3만 |
|---|
| 2026.01.08 | ₩160,914 | ₩162,197 | ₩159,697 | ₩160,552 | -0.22% | 287만 |
|---|
| 2026.01.07 | ₩162,652 | ₩163,307 | ₩160,726 | ₩161,087 | -0.96% | 282.1만 |
|---|
| 2026.01.06 | ₩163,174 | ₩163,214 | ₩160,298 | ₩162,238 | -0.57% | 360.8만 |
|---|
| 2026.01.05 | ₩157,142 | ₩163,642 | ₩156,674 | ₩161,876 | +3.01% | 601만 |
|---|
| 2026.01.02 | ₩155,149 | ₩156,554 | ₩154,213 | ₩156,527 | +0.89% | 317.4만 |
|---|
| 2025.12.31 | ₩156,473 | ₩156,607 | ₩155,190 | ₩155,256 | -0.78% | 191.4만 |
|---|
| 2025.12.30 | ₩157,396 | ₩157,396 | ₩155,912 | ₩156,300 | -0.70% | 220.7만 |
|---|
| 2025.12.29 | ₩157,289 | ₩157,811 | ₩156,527 | ₩157,102 | -0.12% | 269.4만 |
|---|
| 2025.12.26 | ₩157,838 | ₩158,292 | ₩156,848 | ₩157,102 | -0.47% | 153.4만 |
|---|
| 2025.12.24 | ₩156,915 | ₩158,386 | ₩156,500 | ₩158,105 | +0.76% | 142.4만 |
|---|
| 2025.12.23 | ₩156,741 | ₩157,985 | ₩156,420 | ₩156,768 | +0.02% | 265.7만 |
|---|
| 2025.12.22 | ₩155,658 | ₩157,263 | ₩155,190 | ₩156,821 | +0.75% | 382.7만 |
|---|
| 2025.12.19 | ₩153,237 | ₩155,256 | ₩153,237 | ₩154,922 | +1.10% | 847.4만 |
|---|
| 2025.12.18 | ₩152,929 | ₩154,213 | ₩152,341 | ₩153,063 | +0.09% | 287.5만 |
|---|
| 2025.12.17 | ₩152,929 | ₩154,387 | ₩151,726 | ₩151,873 | -0.69% | 376.6만 |
|---|
| 2025.12.16 | ₩156,514 | ₩156,554 | ₩152,568 | ₩152,929 | -2.29% | 519.4만 |
|---|
| 2025.12.15 | ₩157,222 | ₩157,838 | ₩155,805 | ₩156,420 | -0.51% | 355.1만 |
|---|
| 2025.12.12 | ₩159,108 | ₩159,389 | ₩156,139 | ₩156,514 | -1.63% | 342.3만 |
|---|
| 2025.12.11 | ₩157,610 | ₩159,683 | ₩157,249 | ₩158,720 | +0.70% | 479.1만 |
|---|
| 2025.12.10 | ₩155,350 | ₩158,988 | ₩153,397 | ₩158,319 | +1.91% | 525.5만 |
|---|
| 2025.12.09 | ₩153,197 | ₩156,861 | ₩153,157 | ₩155,042 | +1.20% | 382.6만 |
|---|
| 2025.12.08 | ₩152,983 | ₩153,785 | ₩152,167 | ₩153,050 | +0.04% | 306.2만 |
|---|
| 2025.12.05 | ₩151,672 | ₩153,745 | ₩151,659 | ₩152,488 | +0.54% | 263.2만 |
|---|
| 2025.12.04 | ₩151,405 | ₩153,036 | ₩151,405 | ₩152,394 | +0.65% | 256.1만 |
|---|
| 2025.12.03 | ₩149,920 | ₩152,154 | ₩149,787 | ₩151,244 | +0.88% | 259.6만 |
|---|
| 2025.12.02 | ₩150,094 | ₩151,164 | ₩149,532 | ₩149,894 | -0.13% | 296.3만 |
|---|
| 2025.12.01 | ₩149,479 | ₩150,642 | ₩149,024 | ₩149,532 | +0.04% | 288.7만 |
|---|
| 2025.11.28 | ₩149,867 | ₩150,763 | ₩149,051 | ₩149,920 | +0.04% | 172.4만 |
|---|
| 2025.11.26 | ₩146,577 | ₩149,813 | ₩146,136 | ₩148,971 | +1.63% | 307.5만 |
|---|
| 2025.11.25 | ₩145,039 | ₩146,176 | ₩143,648 | ₩145,948 | +0.63% | 315.6만 |
|---|
| 2025.11.24 | ₩142,565 | ₩144,705 | ₩141,080 | ₩144,531 | +1.38% | 551.1만 |
|---|
| 2025.11.21 | ₩143,033 | ₩143,929 | ₩140,987 | ₩142,337 | -0.49% | 419.9만 |
|---|
| 2025.11.20 | ₩145,494 | ₩146,604 | ₩142,057 | ₩142,377 | -2.14% | 256.6만 |
|---|
| 2025.11.19 | ₩143,474 | ₩144,624 | ₩142,912 | ₩143,782 | +0.21% | 324.3만 |
|---|
| 2025.11.18 | ₩142,431 | ₩144,611 | ₩141,562 | ₩143,768 | +0.94% | 376.7만 |
|---|
| 2025.11.17 | ₩147,727 | ₩148,088 | ₩142,698 | ₩142,792 | -3.34% | 354.8만 |
|---|
| 2025.11.14 | ₩147,941 | ₩149,800 | ₩146,443 | ₩147,754 | -0.13% | 446.8만 |
|---|
| 2025.11.13 | ₩150,121 | ₩150,937 | ₩148,115 | ₩148,503 | -1.08% | 283만 |
|---|
| 2025.11.12 | ₩149,546 | ₩152,114 | ₩149,265 | ₩150,642 | +0.73% | 309.1만 |
|---|
| 2025.11.11 | ₩148,315 | ₩149,706 | ₩148,275 | ₩148,784 | +0.32% | 208.9만 |
|---|
| 2025.11.10 | ₩146,510 | ₩149,064 | ₩146,376 | ₩148,396 | +1.29% | 254.7만 |
|---|
| 2025.11.07 | ₩144,517 | ₩146,670 | ₩143,581 | ₩146,630 | +1.46% | 329.3만 |
|---|
| 2025.11.06 | ₩145,146 | ₩145,828 | ₩144,089 | ₩144,999 | -0.10% | 325.5만 |
|---|
| 2025.11.05 | ₩144,678 | ₩145,855 | ₩143,488 | ₩145,360 | +0.47% | 203.7만 |
|---|
| 2025.11.04 | ₩143,193 | ₩145,199 | ₩142,110 | ₩144,437 | +0.87% | 373.9만 |
|---|
| 2025.11.03 | ₩144,464 | ₩145,159 | ₩142,926 | ₩144,517 | +0.04% | 338.7만 |
|---|
| 2025.10.31 | ₩143,528 | ₩144,812 | ₩142,712 | ₩144,343 | +0.57% | 277.1만 |
|---|
| 2025.10.30 | ₩142,739 | ₩145,453 | ₩142,404 | ₩144,330 | +1.11% | 237만 |
|---|
| 2025.10.29 | ₩144,611 | ₩145,052 | ₩142,591 | ₩143,167 | -1.00% | 425.8만 |
|---|
| 2025.10.28 | ₩144,410 | ₩145,667 | ₩143,742 | ₩145,039 | +0.44% | 316.2만 |
|---|
| 2025.10.27 | ₩144,664 | ₩145,039 | ₩143,795 | ₩143,875 | -0.55% | 232.4만 |
|---|
| 2025.10.24 | ₩143,434 | ₩145,213 | ₩143,434 | ₩144,424 | +0.69% | 225.1만 |
|---|
| 2025.10.23 | ₩143,594 | ₩143,594 | ₩142,083 | ₩142,672 | -0.64% | 272만 |
|---|
| 2025.10.22 | ₩143,287 | ₩143,742 | ₩140,906 | ₩143,140 | -0.10% | 336.8만 |
|---|
| 2025.10.21 | ₩144,878 | ₩145,333 | ₩143,100 | ₩143,100 | -1.23% | 487.5만 |
|---|
| 2025.10.20 | ₩142,458 | ₩145,841 | ₩142,458 | ₩145,106 | +1.86% | 398.2만 |
|---|
| 2025.10.17 | ₩143,233 | ₩143,233 | ₩137,897 | ₩141,736 | -1.05% | 792.5만 |
|---|
| 2025.10.16 | ₩144,036 | ₩147,366 | ₩141,802 | ₩142,725 | -0.91% | 685.9만 |
|---|
| 2025.10.15 | ₩144,397 | ₩146,095 | ₩142,792 | ₩145,681 | +0.89% | 554.6만 |
|---|
| 2025.10.14 | ₩141,468 | ₩144,705 | ₩141,107 | ₩143,247 | +1.26% | 408.7만 |
|---|
| 2025.10.13 | ₩141,160 | ₩142,712 | ₩139,810 | ₩142,163 | +0.71% | 304.5만 |
|---|
| 2025.10.10 | ₩143,327 | ₩143,648 | ₩139,582 | ₩139,810 | -2.45% | 381만 |
|---|