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 | ₩192,663 | ₩193,414 | ₩191,000 | ₩191,416 | -0.65% | 288.4만 |
| 2026.10.08 | ₩190,691 | ₩193,199 | ₩189,565 | ₩192,623 | +1.01% | 344.8만 |
| 2026.10.07 | ₩190,919 | ₩191,603 | ₩188,800 | ₩191,429 | +0.27% | 206.6만 |
| 2026.10.06 | ₩193,293 | ₩194,272 | ₩191,483 | ₩192,784 | -0.26% | 235.3만 |
| 2026.10.05 | ₩195,292 | ₩195,359 | ₩192,234 | ₩192,810 | -1.27% | 386.2만 |
| 2026.10.02 | ₩193,883 | ₩195,694 | ₩192,730 | ₩195,024 | +0.59% | 290.1만 |
| 2026.10.01 | ₩192,690 | ₩193,615 | ₩189,001 | ₩193,038 | +0.18% | 629.3만 |
| 2026.09.30 | ₩196,982 | ₩197,813 | ₩193,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,991 |
| -1.52% |
| 441.9만 |
| 2026.09.29 | ₩199,383 | ₩199,571 | ₩196,204 | ₩197,143 | -1.12% | 421.7만 |
|---|
| 2026.09.28 | ₩200,617 | ₩201,019 | ₩198,243 | ₩199,101 | -0.76% | 299만 |
|---|
| 2026.09.25 | ₩201,797 | ₩203,004 | ₩199,195 | ₩201,395 | -0.20% | 365.3만 |
|---|
| 2026.09.24 | ₩200,576 | ₩201,770 | ₩199,731 | ₩201,448 | +0.43% | 354.5만 |
|---|
| 2026.09.23 | ₩200,536 | ₩204,252 | ₩200,134 | ₩200,536 | 0.00% | 378.6만 |
|---|
| 2026.09.22 | ₩205,378 | ₩205,606 | ₩199,691 | ₩201,422 | -1.93% | 613.6만 |
|---|
| 2026.09.21 | ₩208,155 | ₩208,544 | ₩205,539 | ₩206,411 | -0.84% | 364.6만 |
|---|
| 2026.09.18 | ₩204,225 | ₩206,425 | ₩203,581 | ₩206,277 | +1.00% | 845.7만 |
|---|
| 2026.09.17 | ₩207,256 | ₩207,900 | ₩203,782 | ₩205,244 | -0.97% | 598만 |
|---|
| 2026.09.16 | ₩207,645 | ₩209,308 | ₩204,359 | ₩205,848 | -0.87% | 313.2만 |
|---|
| 2026.09.15 | ₩209,657 | ₩210,422 | ₩204,600 | ₩207,457 | -1.05% | 506.9만 |
|---|
| 2026.09.14 | ₩218,630 | ₩218,764 | ₩210,126 | ₩211,468 | -3.28% | 339.3만 |
|---|
| 2026.09.11 | ₩220,924 | ₩221,621 | ₩217,074 | ₩218,174 | -1.24% | 226.7만 |
|---|
| 2026.09.10 | ₩217,906 | ₩219,314 | ₩217,289 | ₩218,080 | +0.08% | 267.8만 |
|---|
| 2026.09.09 | ₩217,316 | ₩219,381 | ₩216,095 | ₩217,973 | +0.30% | 308.4만 |
|---|
| 2026.09.08 | ₩219,864 | ₩221,045 | ₩216,578 | ₩218,429 | -0.65% | 240.6만 |
|---|
| 2026.09.04 | ₩219,408 | ₩222,440 | ₩219,408 | ₩221,098 | +0.77% | 236.7만 |
|---|
| 2026.09.03 | ₩218,630 | ₩220,817 | ₩217,517 | ₩220,414 | +0.82% | 258.5만 |
|---|
| 2026.09.02 | ₩216,122 | ₩219,167 | ₩214,137 | ₩217,343 | +0.56% | 317.1만 |
|---|
| 2026.09.01 | ₩215,156 | ₩217,222 | ₩213,815 | ₩215,290 | +0.06% | 314.3만 |
|---|
| 2026.08.31 | ₩217,638 | ₩218,389 | ₩216,135 | ₩216,323 | -0.60% | 603.4만 |
|---|
| 2026.08.28 | ₩218,188 | ₩219,247 | ₩216,873 | ₩217,960 | -0.10% | 235.4만 |
|---|
| 2026.08.27 | ₩217,906 | ₩220,012 | ₩216,216 | ₩217,611 | -0.14% | 232.5만 |
|---|
| 2026.08.26 | ₩220,039 | ₩220,146 | ₩217,316 | ₩218,738 | -0.59% | 205.8만 |
|---|
| 2026.08.25 | ₩217,369 | ₩219,998 | ₩216,015 | ₩219,502 | +0.98% | 197.1만 |
|---|
| 2026.08.24 | ₩212,594 | ₩217,758 | ₩212,594 | ₩217,477 | +2.30% | 181.9만 |
|---|
| 2026.08.21 | ₩212,849 | ₩214,875 | ₩212,058 | ₩212,581 | -0.13% | 249.8만 |
|---|
| 2026.08.20 | ₩213,828 | ₩215,975 | ₩210,784 | ₩210,904 | -1.37% | 220.5만 |
|---|
| 2026.08.19 | ₩221,420 | ₩221,420 | ₩213,802 | ₩214,284 | -3.22% | 233만 |
|---|
| 2026.08.18 | ₩220,293 | ₩221,165 | ₩218,510 | ₩219,878 | -0.19% | 201.6만 |
|---|
| 2026.08.17 | ₩219,019 | ₩222,238 | ₩218,617 | ₩220,334 | +0.60% | 232.6만 |
|---|
| 2026.08.14 | ₩217,222 | ₩219,059 | ₩216,833 | ₩218,952 | +0.80% | 192.5만 |
|---|
| 2026.08.13 | ₩218,536 | ₩219,516 | ₩215,948 | ₩217,624 | -0.42% | 194.6만 |
|---|
| 2026.08.12 | ₩216,484 | ₩218,979 | ₩215,894 | ₩218,536 | +0.95% | 209.5만 |
|---|
| 2026.08.11 | ₩213,936 | ₩215,867 | ₩213,480 | ₩215,036 | +0.51% | 153.8만 |
|---|
| 2026.08.10 | ₩211,521 | ₩214,754 | ₩211,253 | ₩213,842 | +1.10% | 263.7만 |
|---|
| 2026.08.07 | ₩212,420 | ₩213,158 | ₩210,583 | ₩211,401 | -0.48% | 279.3만 |
|---|
| 2026.08.06 | ₩213,721 | ₩214,593 | ₩212,138 | ₩213,024 | -0.33% | 274.6만 |
|---|
| 2026.08.05 | ₩211,280 | ₩214,620 | ₩211,280 | ₩212,916 | +0.77% | 303.2만 |
|---|
| 2026.08.04 | ₩210,971 | ₩213,211 | ₩210,194 | ₩210,341 | -0.30% | 303.5만 |
|---|
| 2026.08.03 | ₩209,684 | ₩210,583 | ₩206,720 | ₩209,509 | -0.08% | 273.9만 |
|---|
| 2026.07.31 | ₩210,140 | ₩210,971 | ₩208,852 | ₩209,684 | -0.22% | 233.7만 |
|---|
| 2026.07.30 | ₩206,357 | ₩209,670 | ₩205,244 | ₩209,349 | +1.45% | 251.7만 |
|---|
| 2026.07.29 | ₩209,456 | ₩210,918 | ₩203,447 | ₩204,547 | -2.34% | 283.6만 |
|---|
| 2026.07.28 | ₩211,226 | ₩213,305 | ₩207,739 | ₩209,898 | -0.63% | 348.5만 |
|---|
| 2026.07.27 | ₩213,064 | ₩214,942 | ₩210,556 | ₩211,615 | -0.68% | 283.6만 |
|---|
| 2026.07.24 | ₩213,104 | ₩214,660 | ₩212,608 | ₩213,144 | +0.02% | 237.9만 |
|---|
| 2026.07.23 | ₩214,432 | ₩215,398 | ₩212,648 | ₩214,754 | +0.15% | 335.4만 |
|---|
| 2026.07.22 | ₩212,058 | ₩215,478 | ₩212,045 | ₩215,130 | +1.45% | 405.6만 |
|---|
| 2026.07.21 | ₩211,709 | ₩213,439 | ₩209,912 | ₩213,118 | +0.67% | 414만 |
|---|
| 2026.07.20 | ₩212,232 | ₩213,332 | ₩210,180 | ₩210,489 | -0.82% | 432.1만 |
|---|
| 2026.07.17 | ₩212,071 | ₩213,493 | ₩209,268 | ₩210,757 | -0.62% | 531.6만 |
|---|
| 2026.07.16 | ₩218,295 | ₩219,663 | ₩212,434 | ₩215,760 | -1.16% | 695만 |
|---|
| 2026.07.15 | ₩209,831 | ₩218,268 | ₩208,571 | ₩217,758 | +3.78% | 806.3만 |
|---|
| 2026.07.14 | ₩201,784 | ₩208,021 | ₩201,690 | ₩207,229 | +2.70% | 477.1만 |
|---|
| 2026.07.13 | ₩203,916 | ₩205,204 | ₩201,126 | ₩202,897 | -0.50% | 318.4만 |
|---|
| 2026.07.10 | ₩205,244 | ₩205,325 | ₩202,495 | ₩203,769 | -0.72% | 229.7만 |
|---|
| 2026.07.09 | ₩203,299 | ₩208,007 | ₩201,623 | ₩204,225 | +0.46% | 412.3만 |
|---|
| 2026.07.08 | ₩204,453 | ₩204,788 | ₩198,994 | ₩201,381 | -1.50% | 354.9만 |
|---|
| 2026.07.07 | ₩201,395 | ₩205,512 | ₩201,247 | ₩205,097 | +1.84% | 381.2만 |
|---|
| 2026.07.06 | ₩197,813 | ₩201,167 | ₩197,035 | ₩201,140 | +1.68% | 398만 |
|---|
| 2026.07.02 | ₩197,720 | ₩198,511 | ₩194,702 | ₩196,660 | -0.54% | 262.3만 |
|---|
| 2026.07.01 | ₩194,152 | ₩197,773 | ₩193,401 | ₩195,855 | +0.88% | 289.9만 |
|---|
| 2026.06.30 | ₩193,910 | ₩195,627 | ₩192,475 | ₩193,964 | +0.03% | 396.6만 |
|---|
| 2026.06.29 | ₩193,803 | ₩196,177 | ₩192,475 | ₩192,878 | -0.48% | 253.7만 |
|---|
| 2026.06.26 | ₩196,164 | ₩196,164 | ₩190,168 | ₩192,556 | -1.84% | 1586.1만 |
|---|
| 2026.06.25 | ₩195,426 | ₩198,578 | ₩193,642 | ₩195,064 | -0.19% | 275.7만 |
|---|
| 2026.06.24 | ₩196,660 | ₩198,296 | ₩192,489 | ₩192,556 | -2.09% | 460.4만 |
|---|
| 2026.06.23 | ₩196,794 | ₩199,182 | ₩194,889 | ₩197,559 | +0.39% | 483.1만 |
|---|
| 2026.06.22 | ₩194,527 | ₩196,593 | ₩194,044 | ₩196,419 | +0.97% | 382.2만 |
|---|
| 2026.06.18 | ₩198,055 | ₩198,685 | ₩191,375 | ₩192,649 | -2.73% | 710.7만 |
|---|
| 2026.06.17 | ₩193,910 | ₩196,821 | ₩193,293 | ₩195,922 | +1.04% | 321.3만 |
|---|
| 2026.06.16 | ₩193,106 | ₩194,822 | ₩190,530 | ₩193,749 | +0.33% | 311.9만 |
|---|
| 2026.06.15 | ₩195,828 | ₩196,432 | ₩190,933 | ₩191,134 | -2.40% | 252.1만 |
|---|
| 2026.06.12 | ₩192,649 | ₩194,514 | ₩191,335 | ₩193,119 | +0.24% | 234.8만 |
|---|
| 2026.06.11 | ₩187,928 | ₩192,207 | ₩187,875 | ₩190,584 | +1.41% | 314.7만 |
|---|
| 2026.06.10 | ₩192,100 | ₩193,146 | ₩187,351 | ₩187,445 | -2.42% | 378.8만 |
|---|
| 2026.06.09 | ₩191,939 | ₩193,106 | ₩188,800 | ₩192,140 | +0.10% | 349.8만 |
|---|
| 2026.06.08 | ₩191,791 | ₩193,199 | ₩190,114 | ₩190,168 | -0.85% | 319.8만 |
|---|
| 2026.06.05 | ₩193,334 | ₩194,272 | ₩190,584 | ₩190,986 | -1.21% | 299.6만 |
|---|
| 2026.06.04 | ₩189,135 | ₩194,460 | ₩188,196 | ₩193,173 | +2.13% | 362.7만 |
|---|
| 2026.06.03 | ₩188,813 | ₩190,088 | ₩185,849 | ₩188,545 | -0.14% | 351.9만 |
|---|
| 2026.06.02 | ₩190,503 | ₩193,079 | ₩188,089 | ₩189,497 | -0.53% | 382.1만 |
|---|
| 2026.06.01 | ₩185,903 | ₩192,140 | ₩184,427 | ₩191,255 | +2.88% | 327만 |
|---|
| 2026.05.29 | ₩189,283 | ₩189,377 | ₩186,278 | ₩187,016 | -1.20% | 655.3만 |
|---|
| 2026.05.28 | ₩186,775 | ₩189,269 | ₩185,111 | ₩188,532 | +0.94% | 300.5만 |
|---|
| 2026.05.27 | ₩188,800 | ₩189,122 | ₩185,272 | ₩187,432 | -0.72% | 405.2만 |
|---|
| 2026.05.26 | ₩187,204 | ₩189,994 | ₩187,083 | ₩189,189 | +1.06% | 398.2만 |
|---|
| 2026.05.22 | ₩187,231 | ₩188,827 | ₩186,587 | ₩186,640 | -0.32% | 357.4만 |
|---|
| 2026.05.21 | ₩183,032 | ₩187,204 | ₩181,369 | ₩186,412 | +1.85% | 301.1만 |
|---|
| 2026.05.20 | ₩183,636 | ₩185,943 | ₩182,013 | ₩183,971 | +0.18% | 307.3만 |
|---|
| 2026.05.19 | ₩182,322 | ₩184,843 | ₩180,739 | ₩182,845 | +0.29% | 337.4만 |
|---|
| 2026.05.18 | ₩181,168 | ₩183,971 | ₩180,256 | ₩183,193 | +1.12% | 251.2만 |
|---|
| 2026.05.15 | ₩180,551 | ₩184,816 | ₩180,028 | ₩181,101 | +0.30% | 415.6만 |
|---|
| 2026.05.14 | ₩182,107 | ₩182,898 | ₩180,725 | ₩182,389 | +0.15% | 287.4만 |
|---|
| 2026.05.13 | ₩177,573 | ₩182,778 | ₩177,319 | ₩181,061 | +1.96% | 409.8만 |
|---|
| 2026.05.12 | ₩177,251 | ₩179,840 | ₩175,709 | ₩178,982 | +0.98% | 292.4만 |
|---|
| 2026.05.11 | ₩174,985 | ₩177,788 | ₩174,676 | ₩177,708 | +1.56% | 360.6만 |
|---|
| 2026.05.08 | ₩176,165 | ₩176,541 | ₩174,582 | ₩175,038 | -0.64% | 388.2만 |
|---|
| 2026.05.07 | ₩178,995 | ₩180,672 | ₩174,958 | ₩175,293 | -2.07% | 394.3만 |
|---|
| 2026.05.06 | ₩177,681 | ₩180,216 | ₩177,171 | ₩179,250 | +0.88% | 404.5만 |
|---|
| 2026.05.05 | ₩177,091 | ₩178,861 | ₩176,380 | ₩177,533 | +0.25% | 343.6만 |
|---|
| 2026.05.04 | ₩178,848 | ₩178,968 | ₩175,937 | ₩176,889 | -1.09% | 260만 |
|---|
| 2026.05.01 | ₩180,766 | ₩182,335 | ₩179,357 | ₩179,438 | -0.73% | 260.1만 |
|---|
| 2026.04.30 | ₩177,077 | ₩181,718 | ₩176,353 | ₩180,229 | +1.78% | 606.8만 |
|---|
| 2026.04.29 | ₩179,223 | ₩179,961 | ₩175,575 | ₩177,412 | -1.01% | 349.5만 |
|---|
| 2026.04.28 | ₩180,913 | ₩182,295 | ₩179,022 | ₩179,116 | -0.99% | 288.7만 |
|---|
| 2026.04.27 | ₩178,848 | ₩180,953 | ₩178,848 | ₩180,363 | +0.85% | 396.5만 |
|---|
| 2026.04.24 | ₩181,637 | ₩181,839 | ₩179,733 | ₩179,800 | -1.01% | 279만 |
|---|
| 2026.04.23 | ₩181,973 | ₩183,743 | ₩179,371 | ₩181,637 | -0.18% | 293.8만 |
|---|
| 2026.04.22 | ₩185,809 | ₩185,956 | ₩181,718 | ₩182,254 | -1.91% | 335.1만 |
|---|
| 2026.04.21 | ₩182,563 | ₩186,640 | ₩181,503 | ₩184,991 | +1.33% | 453만 |
|---|
| 2026.04.20 | ₩180,752 | ₩183,448 | ₩180,484 | ₩181,570 | +0.45% | 384.8만 |
|---|
| 2026.04.17 | ₩182,362 | ₩184,481 | ₩180,860 | ₩181,208 | -0.63% | 683.3만 |
|---|
| 2026.04.16 | ₩180,645 | ₩182,147 | ₩177,211 | ₩180,860 | +0.12% | 718.3만 |
|---|
| 2026.04.15 | ₩175,843 | ₩177,520 | ₩174,408 | ₩176,997 | +0.66% | 423.5만 |
|---|
| 2026.04.14 | ₩173,778 | ₩175,159 | ₩172,329 | ₩175,052 | +0.73% | 380.3만 |
|---|
| 2026.04.13 | ₩170,009 | ₩173,321 | ₩169,566 | ₩173,228 | +1.89% | 357.4만 |
|---|
| 2026.04.10 | ₩172,450 | ₩172,557 | ₩170,210 | ₩171,095 | -0.79% | 289.3만 |
|---|
| 2026.04.09 | ₩171,082 | ₩172,651 | ₩170,491 | ₩172,463 | +0.81% | 303.6만 |
|---|
| 2026.04.08 | ₩169,365 | ₩172,208 | ₩169,244 | ₩171,605 | +1.32% | 428.9만 |
|---|
| 2026.04.07 | ₩165,220 | ₩167,997 | ₩164,938 | ₩167,152 | +1.17% | 366.9만 |
|---|
| 2026.04.06 | ₩163,879 | ₩166,508 | ₩163,865 | ₩165,824 | +1.19% | 330.8만 |
|---|
| 2026.04.02 | ₩159,654 | ₩164,214 | ₩159,050 | ₩163,812 | +2.60% | 324.9만 |
|---|
| 2026.04.01 | ₩161,397 | ₩163,517 | ₩160,512 | ₩162,256 | +0.53% | 385.4만 |
|---|
| 2026.03.31 | ₩156,368 | ₩159,546 | ₩154,785 | ₩159,117 | +1.76% | 491.7만 |
|---|
| 2026.03.30 | ₩155,201 | ₩155,724 | ₩153,444 | ₩154,490 | -0.46% | 489.2만 |
|---|
| 2026.03.27 | ₩154,745 | ₩156,220 | ₩153,309 | ₩153,792 | -0.62% | 214.9만 |
|---|
| 2026.03.26 | ₩157,454 | ₩158,433 | ₩155,751 | ₩156,461 | -0.63% | 262만 |
|---|
| 2026.03.25 | ₩159,493 | ₩160,512 | ₩156,864 | ₩158,259 | -0.77% | 372.6만 |
|---|
| 2026.03.24 | ₩155,456 | ₩159,479 | ₩154,463 | ₩158,138 | +1.73% | 378.8만 |
|---|
| 2026.03.23 | ₩156,850 | ₩157,414 | ₩154,450 | ₩156,073 | -0.50% | 381.8만 |
|---|
| 2026.03.20 | ₩154,047 | ₩154,745 | ₩152,585 | ₩154,168 | +0.08% | 745.1만 |
|---|
| 2026.03.19 | ₩152,451 | ₩154,986 | ₩151,485 | ₩154,114 | +1.09% | 374.3만 |
|---|
| 2026.03.18 | ₩155,026 | ₩157,025 | ₩153,511 | ₩153,792 | -0.80% | 291.9만 |
|---|
| 2026.03.17 | ₩156,475 | ₩158,004 | ₩155,013 | ₩155,751 | -0.46% | 207.6만 |
|---|
| 2026.03.16 | ₩157,092 | ₩158,339 | ₩154,543 | ₩154,758 | -1.49% | 343.5만 |
|---|
| 2026.03.13 | ₩157,897 | ₩158,339 | ₩154,745 | ₩155,818 | -1.32% | 298.4만 |
|---|
| 2026.03.12 | ₩154,624 | ₩157,253 | ₩153,685 | ₩157,092 | +1.60% | 433.1만 |
|---|
| 2026.03.11 | ₩154,248 | ₩157,226 | ₩152,988 | ₩157,092 | +1.84% | 301.1만 |
|---|
| 2026.03.10 | ₩154,758 | ₩157,132 | ₩153,189 | ₩154,812 | +0.03% | 245.9만 |
|---|
| 2026.03.09 | ₩151,767 | ₩155,187 | ₩149,836 | ₩154,382 | +1.72% | 355.6만 |
|---|
| 2026.03.06 | ₩154,208 | ₩154,637 | ₩150,426 | ₩154,557 | +0.23% | 292.3만 |
|---|
| 2026.03.05 | ₩157,977 | ₩158,634 | ₩154,651 | ₩156,542 | -0.91% | 319.4만 |
|---|
| 2026.03.04 | ₩159,385 | ₩159,855 | ₩157,763 | ₩158,795 | -0.37% | 242.6만 |
|---|
| 2026.03.03 | ₩156,931 | ₩159,546 | ₩154,382 | ₩158,205 | +0.81% | 277.9만 |
|---|
| 2026.03.02 | ₩156,944 | ₩161,505 | ₩156,408 | ₩160,244 | +2.10% | 264.5만 |
|---|
| 2026.02.27 | ₩160,579 | ₩163,450 | ₩156,609 | ₩159,748 | -0.52% | 582.2만 |
|---|
| 2026.02.26 | ₩161,652 | ₩165,166 | ₩161,652 | ₩163,114 | +0.90% | 356.6만 |
|---|
| 2026.02.25 | ₩158,272 | ₩161,572 | ₩156,931 | ₩161,371 | +1.96% | 401.8만 |
|---|
| 2026.02.24 | ₩154,141 | ₩157,521 | ₩153,055 | ₩156,327 | +1.42% | 414.9만 |
|---|
| 2026.02.23 | ₩157,843 | ₩159,614 | ₩153,068 | ₩154,973 | -1.82% | 346.4만 |
|---|
| 2026.02.20 | ₩158,433 | ₩159,895 | ₩157,119 | ₩158,527 | +0.06% | 345.3만 |
|---|
| 2026.02.19 | ₩158,970 | ₩159,788 | ₩156,327 | ₩158,487 | -0.30% | 221.2만 |
|---|
| 2026.02.18 | ₩159,694 | ₩161,679 | ₩159,171 | ₩160,271 | +0.36% | 436만 |
|---|
| 2026.02.17 | ₩158,272 | ₩161,223 | ₩158,272 | ₩159,345 | +0.68% | 296.1만 |
|---|
| 2026.02.13 | ₩153,108 | ₩158,058 | ₩151,338 | ₩157,923 | +3.14% | 367.6만 |
|---|
| 2026.02.12 | ₩163,865 | ₩165,126 | ₩152,183 | ₩154,128 | -5.94% | 656.3만 |
|---|
| 2026.02.11 | ₩170,210 | ₩171,457 | ₩163,155 | ₩163,235 | -4.10% | 580.1만 |
|---|
| 2026.02.10 | ₩170,894 | ₩172,704 | ₩165,596 | ₩169,606 | -0.75% | 523.1만 |
|---|
| 2026.02.09 | ₩166,628 | ₩171,685 | ₩166,038 | ₩171,162 | +2.72% | 361.5만 |
|---|
| 2026.02.06 | ₩163,718 | ₩166,937 | ₩163,718 | ₩166,749 | +1.85% | 390.4만 |
|---|
| 2026.02.05 | ₩161,424 | ₩162,819 | ₩160,016 | ₩161,639 | +0.13% | 322.4만 |
|---|
| 2026.02.04 | ₩160,324 | ₩163,678 | ₩159,426 | ₩162,725 | +1.50% | 416만 |
|---|
| 2026.02.03 | ₩163,758 | ₩164,442 | ₩158,044 | ₩160,043 | -2.27% | 341.9만 |
|---|
| 2026.02.02 | ₩160,821 | ₩163,369 | ₩160,754 | ₩163,114 | +1.43% | 305.7만 |
|---|
| 2026.01.30 | ₩161,089 | ₩161,719 | ₩159,748 | ₩160,847 | -0.15% | 306만 |
|---|
| 2026.01.29 | ₩160,606 | ₩163,074 | ₩159,399 | ₩162,953 | +1.46% | 390.2만 |
|---|
| 2026.01.28 | ₩159,546 | ₩159,815 | ₩158,219 | ₩159,479 | -0.04% | 245.6만 |
|---|
| 2026.01.27 | ₩159,949 | ₩160,713 | ₩159,037 | ₩159,439 | -0.32% | 266만 |
|---|
| 2026.01.26 | ₩158,460 | ₩159,855 | ₩157,843 | ₩159,640 | +0.74% | 310.4만 |
|---|
| 2026.01.23 | ₩159,815 | ₩160,311 | ₩157,400 | ₩157,749 | -1.29% | 386.2만 |
|---|
| 2026.01.22 | ₩161,921 | ₩162,926 | ₩160,888 | ₩161,196 | -0.45% | 343.6만 |
|---|
| 2026.01.21 | ₩162,296 | ₩163,396 | ₩159,855 | ₩160,633 | -1.02% | 429.2만 |
|---|
| 2026.01.20 | ₩160,740 | ₩163,342 | ₩160,150 | ₩161,867 | +0.70% | 502.8만 |
|---|
| 2026.01.16 | ₩166,025 | ₩166,789 | ₩162,658 | ₩162,739 | -1.98% | 472.1만 |
|---|
| 2026.01.15 | ₩167,970 | ₩168,855 | ₩165,086 | ₩166,280 | -1.01% | 369.8만 |
|---|
| 2026.01.14 | ₩164,831 | ₩167,567 | ₩164,536 | ₩167,111 | +1.38% | 612.8만 |
|---|
| 2026.01.13 | ₩162,645 | ₩164,992 | ₩160,794 | ₩164,885 | +1.38% | 729.4만 |
|---|
| 2026.01.12 | ₩159,681 | ₩161,894 | ₩158,943 | ₩161,840 | +1.35% | 379.4만 |
|---|
| 2026.01.09 | ₩160,593 | ₩162,001 | ₩159,640 | ₩159,667 | -0.58% | 300.3만 |
|---|
| 2026.01.08 | ₩161,384 | ₩162,672 | ₩160,163 | ₩161,022 | -0.22% | 287만 |
|---|
| 2026.01.07 | ₩163,128 | ₩163,785 | ₩161,196 | ₩161,558 | -0.96% | 282.1만 |
|---|
| 2026.01.06 | ₩163,651 | ₩163,691 | ₩160,767 | ₩162,712 | -0.57% | 360.8만 |
|---|
| 2026.01.05 | ₩157,602 | ₩164,120 | ₩157,132 | ₩162,350 | +3.01% | 601만 |
|---|
| 2026.01.02 | ₩155,603 | ₩157,011 | ₩154,664 | ₩156,985 | +0.89% | 317.4만 |
|---|
| 2025.12.31 | ₩156,931 | ₩157,065 | ₩155,643 | ₩155,710 | -0.78% | 191.4만 |
|---|
| 2025.12.30 | ₩157,856 | ₩157,856 | ₩156,368 | ₩156,757 | -0.70% | 220.7만 |
|---|
| 2025.12.29 | ₩157,749 | ₩158,272 | ₩156,985 | ₩157,561 | -0.12% | 269.4만 |
|---|
| 2025.12.26 | ₩158,299 | ₩158,755 | ₩157,306 | ₩157,561 | -0.47% | 153.4만 |
|---|
| 2025.12.24 | ₩157,374 | ₩158,849 | ₩156,958 | ₩158,567 | +0.76% | 142.4만 |
|---|
| 2025.12.23 | ₩157,199 | ₩158,447 | ₩156,877 | ₩157,226 | +0.02% | 265.7만 |
|---|
| 2025.12.22 | ₩156,113 | ₩157,722 | ₩155,643 | ₩157,280 | +0.75% | 382.7만 |
|---|
| 2025.12.19 | ₩153,685 | ₩155,710 | ₩153,685 | ₩155,375 | +1.10% | 847.4만 |
|---|
| 2025.12.18 | ₩153,377 | ₩154,664 | ₩152,786 | ₩153,511 | +0.09% | 287.5만 |
|---|
| 2025.12.17 | ₩153,377 | ₩154,839 | ₩152,169 | ₩152,317 | -0.69% | 376.6만 |
|---|
| 2025.12.16 | ₩156,971 | ₩157,011 | ₩153,014 | ₩153,377 | -2.29% | 519.4만 |
|---|
| 2025.12.15 | ₩157,682 | ₩158,299 | ₩156,260 | ₩156,877 | -0.51% | 355.1만 |
|---|
| 2025.12.12 | ₩159,573 | ₩159,855 | ₩156,596 | ₩156,971 | -1.63% | 342.3만 |
|---|
| 2025.12.11 | ₩158,071 | ₩160,150 | ₩157,709 | ₩159,184 | +0.70% | 479.1만 |
|---|
| 2025.12.10 | ₩155,804 | ₩159,453 | ₩153,846 | ₩158,782 | +1.91% | 525.5만 |
|---|
| 2025.12.09 | ₩153,645 | ₩157,320 | ₩153,605 | ₩155,496 | +1.20% | 382.6만 |
|---|
| 2025.12.08 | ₩153,430 | ₩154,235 | ₩152,612 | ₩153,497 | +0.04% | 306.2만 |
|---|
| 2025.12.05 | ₩152,116 | ₩154,195 | ₩152,102 | ₩152,934 | +0.54% | 263.2만 |
|---|
| 2025.12.04 | ₩151,847 | ₩153,484 | ₩151,847 | ₩152,840 | +0.65% | 256.1만 |
|---|
| 2025.12.03 | ₩150,359 | ₩152,599 | ₩150,224 | ₩151,686 | +0.88% | 259.6만 |
|---|
| 2025.12.02 | ₩150,533 | ₩151,606 | ₩149,970 | ₩150,332 | -0.13% | 296.3만 |
|---|
| 2025.12.01 | ₩149,916 | ₩151,083 | ₩149,460 | ₩149,970 | +0.04% | 288.7만 |
|---|
| 2025.11.28 | ₩150,305 | ₩151,204 | ₩149,487 | ₩150,359 | +0.04% | 172.4만 |
|---|
| 2025.11.26 | ₩147,005 | ₩150,251 | ₩146,563 | ₩149,406 | +1.63% | 307.5만 |
|---|
| 2025.11.25 | ₩145,463 | ₩146,603 | ₩144,068 | ₩146,375 | +0.63% | 315.6만 |
|---|
| 2025.11.24 | ₩142,982 | ₩145,128 | ₩141,493 | ₩144,953 | +1.38% | 551.1만 |
|---|
| 2025.11.21 | ₩143,451 | ₩144,350 | ₩141,399 | ₩142,753 | -0.49% | 419.9만 |
|---|
| 2025.11.20 | ₩145,919 | ₩147,032 | ₩142,472 | ₩142,794 | -2.14% | 256.6만 |
|---|
| 2025.11.19 | ₩143,894 | ₩145,047 | ₩143,330 | ₩144,202 | +0.21% | 324.3만 |
|---|
| 2025.11.18 | ₩142,847 | ₩145,034 | ₩141,976 | ₩144,189 | +0.94% | 376.7만 |
|---|
| 2025.11.17 | ₩148,159 | ₩148,521 | ₩143,116 | ₩143,210 | -3.34% | 354.8만 |
|---|
| 2025.11.14 | ₩148,374 | ₩150,238 | ₩146,871 | ₩148,186 | -0.13% | 446.8만 |
|---|
| 2025.11.13 | ₩150,560 | ₩151,378 | ₩148,548 | ₩148,937 | -1.08% | 283만 |
|---|
| 2025.11.12 | ₩149,983 | ₩152,558 | ₩149,701 | ₩151,083 | +0.73% | 309.1만 |
|---|
| 2025.11.11 | ₩148,749 | ₩150,144 | ₩148,709 | ₩149,219 | +0.32% | 208.9만 |
|---|
| 2025.11.10 | ₩146,938 | ₩149,500 | ₩146,804 | ₩148,830 | +1.29% | 254.7만 |
|---|
| 2025.11.07 | ₩144,940 | ₩147,099 | ₩144,001 | ₩147,059 | +1.46% | 329.3만 |
|---|
| 2025.11.06 | ₩145,570 | ₩146,254 | ₩144,511 | ₩145,423 | -0.10% | 325.5만 |
|---|
| 2025.11.05 | ₩145,101 | ₩146,281 | ₩143,907 | ₩145,785 | +0.47% | 203.7만 |
|---|
| 2025.11.04 | ₩143,612 | ₩145,624 | ₩142,525 | ₩144,859 | +0.87% | 373.9만 |
|---|
| 2025.11.03 | ₩144,886 | ₩145,584 | ₩143,344 | ₩144,940 | +0.04% | 338.7만 |
|---|
| 2025.10.31 | ₩143,947 | ₩145,235 | ₩143,129 | ₩144,765 | +0.57% | 277.1만 |
|---|
| 2025.10.30 | ₩143,156 | ₩145,879 | ₩142,821 | ₩144,752 | +1.11% | 237만 |
|---|
| 2025.10.29 | ₩145,034 | ₩145,476 | ₩143,008 | ₩143,585 | -1.00% | 425.8만 |
|---|
| 2025.10.28 | ₩144,832 | ₩146,093 | ₩144,162 | ₩145,463 | +0.44% | 316.2만 |
|---|
| 2025.10.27 | ₩145,087 | ₩145,463 | ₩144,215 | ₩144,296 | -0.55% | 232.4만 |
|---|
| 2025.10.24 | ₩143,853 | ₩145,637 | ₩143,853 | ₩144,846 | +0.69% | 225.1만 |
|---|
| 2025.10.23 | ₩144,014 | ₩144,014 | ₩142,499 | ₩143,089 | -0.64% | 272만 |
|---|
| 2025.10.22 | ₩143,706 | ₩144,162 | ₩141,318 | ₩143,558 | -0.10% | 336.8만 |
|---|
| 2025.10.21 | ₩145,302 | ₩145,758 | ₩143,518 | ₩143,518 | -1.23% | 487.5만 |
|---|
| 2025.10.20 | ₩142,874 | ₩146,268 | ₩142,874 | ₩145,530 | +1.86% | 398.2만 |
|---|
| 2025.10.17 | ₩143,652 | ₩143,652 | ₩138,300 | ₩142,150 | -1.05% | 792.5만 |
|---|
| 2025.10.16 | ₩144,457 | ₩147,797 | ₩142,217 | ₩143,142 | -0.91% | 685.9만 |
|---|
| 2025.10.15 | ₩144,819 | ₩146,523 | ₩143,210 | ₩146,107 | +0.89% | 554.6만 |
|---|
| 2025.10.14 | ₩141,882 | ₩145,128 | ₩141,520 | ₩143,666 | +1.26% | 408.7만 |
|---|
| 2025.10.13 | ₩141,573 | ₩143,129 | ₩140,218 | ₩142,579 | +0.71% | 304.5만 |
|---|
| 2025.10.10 | ₩143,746 | ₩144,068 | ₩139,990 | ₩140,218 | -2.45% | 381만 |
|---|