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 | ₩192,389 | ₩193,139 | ₩190,728 | ₩191,143 | -0.65% | 288.4만 |
| 2026.10.08 | ₩190,420 | ₩192,924 | ₩189,295 | ₩192,348 | +1.01% | 344.8만 |
| 2026.10.07 | ₩190,647 | ₩191,330 | ₩188,531 | ₩191,156 | +0.27% | 206.6만 |
| 2026.10.06 | ₩193,018 | ₩193,996 | ₩191,210 | ₩192,509 | -0.26% | 235.3만 |
| 2026.10.05 | ₩195,014 | ₩195,081 | ₩191,960 | ₩192,536 | -1.27% | 386.2만 |
| 2026.10.02 | ₩193,607 | ₩195,416 | ₩192,456 | ₩194,746 | +0.59% | 290.1만 |
| 2026.10.01 | ₩192,415 | ₩193,340 | ₩188,732 | ₩192,764 | +0.18% | 629.3만 |
| 2026.09.30 | ₩196,701 | ₩197,532 | ₩193,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,715 |
| -1.52% |
| 441.9만 |
| 2026.09.29 | ₩199,099 | ₩199,286 | ₩195,925 | ₩196,862 | -1.12% | 421.7만 |
|---|
| 2026.09.28 | ₩200,331 | ₩200,733 | ₩197,960 | ₩198,818 | -0.76% | 299만 |
|---|
| 2026.09.25 | ₩201,510 | ₩202,715 | ₩198,911 | ₩201,108 | -0.20% | 365.3만 |
|---|
| 2026.09.24 | ₩200,291 | ₩201,483 | ₩199,447 | ₩201,161 | +0.43% | 354.5만 |
|---|
| 2026.09.23 | ₩200,251 | ₩203,961 | ₩199,849 | ₩200,251 | 0.00% | 378.6만 |
|---|
| 2026.09.22 | ₩205,086 | ₩205,314 | ₩199,407 | ₩201,135 | -1.93% | 613.6만 |
|---|
| 2026.09.21 | ₩207,858 | ₩208,247 | ₩205,247 | ₩206,117 | -0.84% | 364.6만 |
|---|
| 2026.09.18 | ₩203,934 | ₩206,131 | ₩203,291 | ₩205,983 | +1.00% | 845.7만 |
|---|
| 2026.09.17 | ₩206,961 | ₩207,604 | ₩203,492 | ₩204,952 | -0.97% | 598만 |
|---|
| 2026.09.16 | ₩207,349 | ₩209,010 | ₩204,068 | ₩205,555 | -0.87% | 313.2만 |
|---|
| 2026.09.15 | ₩209,358 | ₩210,122 | ₩204,309 | ₩207,162 | -1.05% | 506.9만 |
|---|
| 2026.09.14 | ₩218,319 | ₩218,453 | ₩209,827 | ₩211,167 | -3.28% | 339.3만 |
|---|
| 2026.09.11 | ₩220,609 | ₩221,306 | ₩216,765 | ₩217,864 | -1.24% | 226.7만 |
|---|
| 2026.09.10 | ₩217,596 | ₩219,002 | ₩216,980 | ₩217,770 | +0.08% | 267.8만 |
|---|
| 2026.09.09 | ₩217,006 | ₩219,069 | ₩215,788 | ₩217,663 | +0.30% | 308.4만 |
|---|
| 2026.09.08 | ₩219,551 | ₩220,730 | ₩216,270 | ₩218,118 | -0.65% | 240.6만 |
|---|
| 2026.09.04 | ₩219,096 | ₩222,123 | ₩219,096 | ₩220,783 | +0.77% | 236.7만 |
|---|
| 2026.09.03 | ₩218,319 | ₩220,502 | ₩217,207 | ₩220,100 | +0.82% | 258.5만 |
|---|
| 2026.09.02 | ₩215,814 | ₩218,855 | ₩213,832 | ₩217,033 | +0.56% | 317.1만 |
|---|
| 2026.09.01 | ₩214,850 | ₩216,913 | ₩213,511 | ₩214,984 | +0.06% | 314.3만 |
|---|
| 2026.08.31 | ₩217,328 | ₩218,078 | ₩215,828 | ₩216,015 | -0.60% | 603.4만 |
|---|
| 2026.08.28 | ₩217,877 | ₩218,935 | ₩216,564 | ₩217,649 | -0.10% | 235.4만 |
|---|
| 2026.08.27 | ₩217,596 | ₩219,698 | ₩215,908 | ₩217,301 | -0.14% | 232.5만 |
|---|
| 2026.08.26 | ₩219,725 | ₩219,832 | ₩217,006 | ₩218,426 | -0.59% | 205.8만 |
|---|
| 2026.08.25 | ₩217,060 | ₩219,685 | ₩215,707 | ₩219,190 | +0.98% | 197.1만 |
|---|
| 2026.08.24 | ₩212,292 | ₩217,448 | ₩212,292 | ₩217,167 | +2.30% | 181.9만 |
|---|
| 2026.08.21 | ₩212,546 | ₩214,569 | ₩211,756 | ₩212,278 | -0.13% | 249.8만 |
|---|
| 2026.08.20 | ₩213,524 | ₩215,667 | ₩210,484 | ₩210,604 | -1.37% | 220.5만 |
|---|
| 2026.08.19 | ₩221,105 | ₩221,105 | ₩213,497 | ₩213,979 | -3.22% | 233만 |
|---|
| 2026.08.18 | ₩219,980 | ₩220,850 | ₩218,198 | ₩219,565 | -0.19% | 201.6만 |
|---|
| 2026.08.17 | ₩218,707 | ₩221,922 | ₩218,306 | ₩220,020 | +0.60% | 232.6만 |
|---|
| 2026.08.14 | ₩216,913 | ₩218,748 | ₩216,524 | ₩218,640 | +0.80% | 192.5만 |
|---|
| 2026.08.13 | ₩218,225 | ₩219,203 | ₩215,640 | ₩217,314 | -0.42% | 194.6만 |
|---|
| 2026.08.12 | ₩216,176 | ₩218,667 | ₩215,587 | ₩218,225 | +0.95% | 209.5만 |
|---|
| 2026.08.11 | ₩213,631 | ₩215,560 | ₩213,176 | ₩214,729 | +0.51% | 153.8만 |
|---|
| 2026.08.10 | ₩211,220 | ₩214,448 | ₩210,952 | ₩213,537 | +1.10% | 263.7만 |
|---|
| 2026.08.07 | ₩212,118 | ₩212,854 | ₩210,283 | ₩211,100 | -0.48% | 279.3만 |
|---|
| 2026.08.06 | ₩213,417 | ₩214,287 | ₩211,836 | ₩212,720 | -0.33% | 274.6만 |
|---|
| 2026.08.05 | ₩210,979 | ₩214,314 | ₩210,979 | ₩212,613 | +0.77% | 303.2만 |
|---|
| 2026.08.04 | ₩210,671 | ₩212,908 | ₩209,894 | ₩210,042 | -0.30% | 303.5만 |
|---|
| 2026.08.03 | ₩209,385 | ₩210,283 | ₩206,425 | ₩209,211 | -0.08% | 273.9만 |
|---|
| 2026.07.31 | ₩209,841 | ₩210,671 | ₩208,555 | ₩209,385 | -0.22% | 233.7만 |
|---|
| 2026.07.30 | ₩206,064 | ₩209,372 | ₩204,952 | ₩209,050 | +1.45% | 251.7만 |
|---|
| 2026.07.29 | ₩209,158 | ₩210,618 | ₩203,157 | ₩204,255 | -2.34% | 283.6만 |
|---|
| 2026.07.28 | ₩210,926 | ₩213,002 | ₩207,443 | ₩209,600 | -0.63% | 348.5만 |
|---|
| 2026.07.27 | ₩212,761 | ₩214,636 | ₩210,256 | ₩211,314 | -0.68% | 283.6만 |
|---|
| 2026.07.24 | ₩212,801 | ₩214,354 | ₩212,305 | ₩212,841 | +0.02% | 237.9만 |
|---|
| 2026.07.23 | ₩214,127 | ₩215,091 | ₩212,345 | ₩214,448 | +0.15% | 335.4만 |
|---|
| 2026.07.22 | ₩211,756 | ₩215,171 | ₩211,743 | ₩214,823 | +1.45% | 405.6만 |
|---|
| 2026.07.21 | ₩211,408 | ₩213,136 | ₩209,613 | ₩212,814 | +0.67% | 414만 |
|---|
| 2026.07.20 | ₩211,930 | ₩213,028 | ₩209,881 | ₩210,189 | -0.82% | 432.1만 |
|---|
| 2026.07.17 | ₩211,769 | ₩213,189 | ₩208,970 | ₩210,457 | -0.62% | 531.6만 |
|---|
| 2026.07.16 | ₩217,984 | ₩219,350 | ₩212,131 | ₩215,453 | -1.16% | 695만 |
|---|
| 2026.07.15 | ₩209,533 | ₩217,957 | ₩208,274 | ₩217,448 | +3.78% | 806.3만 |
|---|
| 2026.07.14 | ₩201,496 | ₩207,724 | ₩201,403 | ₩206,934 | +2.70% | 477.1만 |
|---|
| 2026.07.13 | ₩203,626 | ₩204,912 | ₩200,840 | ₩202,608 | -0.50% | 318.4만 |
|---|
| 2026.07.10 | ₩204,952 | ₩205,032 | ₩202,206 | ₩203,479 | -0.72% | 229.7만 |
|---|
| 2026.07.09 | ₩203,010 | ₩207,711 | ₩201,336 | ₩203,934 | +0.46% | 412.3만 |
|---|
| 2026.07.08 | ₩204,162 | ₩204,497 | ₩198,710 | ₩201,095 | -1.50% | 354.9만 |
|---|
| 2026.07.07 | ₩201,108 | ₩205,220 | ₩200,961 | ₩204,805 | +1.84% | 381.2만 |
|---|
| 2026.07.06 | ₩197,532 | ₩200,880 | ₩196,755 | ₩200,853 | +1.68% | 398만 |
|---|
| 2026.07.02 | ₩197,438 | ₩198,228 | ₩194,424 | ₩196,380 | -0.54% | 262.3만 |
|---|
| 2026.07.01 | ₩193,875 | ₩197,492 | ₩193,125 | ₩195,576 | +0.88% | 289.9만 |
|---|
| 2026.06.30 | ₩193,634 | ₩195,349 | ₩192,201 | ₩193,688 | +0.03% | 396.6만 |
|---|
| 2026.06.29 | ₩193,527 | ₩195,898 | ₩192,201 | ₩192,603 | -0.48% | 253.7만 |
|---|
| 2026.06.26 | ₩195,884 | ₩195,884 | ₩189,897 | ₩192,281 | -1.84% | 1586.1만 |
|---|
| 2026.06.25 | ₩195,148 | ₩198,295 | ₩193,366 | ₩194,786 | -0.19% | 275.7만 |
|---|
| 2026.06.24 | ₩196,380 | ₩198,014 | ₩192,214 | ₩192,281 | -2.09% | 460.4만 |
|---|
| 2026.06.23 | ₩196,514 | ₩198,898 | ₩194,612 | ₩197,277 | +0.39% | 483.1만 |
|---|
| 2026.06.22 | ₩194,250 | ₩196,313 | ₩193,768 | ₩196,139 | +0.97% | 382.2만 |
|---|
| 2026.06.18 | ₩197,773 | ₩198,402 | ₩191,103 | ₩192,375 | -2.73% | 710.7만 |
|---|
| 2026.06.17 | ₩193,634 | ₩196,541 | ₩193,018 | ₩195,643 | +1.04% | 321.3만 |
|---|
| 2026.06.16 | ₩192,831 | ₩194,545 | ₩190,259 | ₩193,473 | +0.33% | 311.9만 |
|---|
| 2026.06.15 | ₩195,549 | ₩196,152 | ₩190,661 | ₩190,862 | -2.40% | 252.1만 |
|---|
| 2026.06.12 | ₩192,375 | ₩194,237 | ₩191,063 | ₩192,844 | +0.24% | 234.8만 |
|---|
| 2026.06.11 | ₩187,661 | ₩191,933 | ₩187,607 | ₩190,312 | +1.41% | 314.7만 |
|---|
| 2026.06.10 | ₩191,826 | ₩192,871 | ₩187,085 | ₩187,178 | -2.42% | 378.8만 |
|---|
| 2026.06.09 | ₩191,665 | ₩192,831 | ₩188,531 | ₩191,866 | +0.10% | 349.8만 |
|---|
| 2026.06.08 | ₩191,518 | ₩192,924 | ₩189,844 | ₩189,897 | -0.85% | 319.8만 |
|---|
| 2026.06.05 | ₩193,058 | ₩193,996 | ₩190,312 | ₩190,714 | -1.21% | 299.6만 |
|---|
| 2026.06.04 | ₩188,866 | ₩194,183 | ₩187,928 | ₩192,898 | +2.13% | 362.7만 |
|---|
| 2026.06.03 | ₩188,545 | ₩189,817 | ₩185,584 | ₩188,277 | -0.14% | 351.9만 |
|---|
| 2026.06.02 | ₩190,232 | ₩192,804 | ₩187,821 | ₩189,228 | -0.53% | 382.1만 |
|---|
| 2026.06.01 | ₩185,638 | ₩191,866 | ₩184,165 | ₩190,982 | +2.88% | 327만 |
|---|
| 2026.05.29 | ₩189,013 | ₩189,107 | ₩186,013 | ₩186,750 | -1.20% | 655.3만 |
|---|
| 2026.05.28 | ₩186,509 | ₩189,000 | ₩184,848 | ₩188,263 | +0.94% | 300.5만 |
|---|
| 2026.05.27 | ₩188,531 | ₩188,853 | ₩185,009 | ₩187,165 | -0.72% | 405.2만 |
|---|
| 2026.05.26 | ₩186,937 | ₩189,723 | ₩186,817 | ₩188,920 | +1.06% | 398.2만 |
|---|
| 2026.05.22 | ₩186,964 | ₩188,558 | ₩186,321 | ₩186,375 | -0.32% | 357.4만 |
|---|
| 2026.05.21 | ₩182,772 | ₩186,937 | ₩181,111 | ₩186,147 | +1.85% | 301.1만 |
|---|
| 2026.05.20 | ₩183,375 | ₩185,678 | ₩181,754 | ₩183,709 | +0.18% | 307.3만 |
|---|
| 2026.05.19 | ₩182,062 | ₩184,580 | ₩180,481 | ₩182,584 | +0.29% | 337.4만 |
|---|
| 2026.05.18 | ₩180,910 | ₩183,709 | ₩179,999 | ₩182,933 | +1.12% | 251.2만 |
|---|
| 2026.05.15 | ₩180,294 | ₩184,553 | ₩179,772 | ₩180,843 | +0.30% | 415.6만 |
|---|
| 2026.05.14 | ₩181,848 | ₩182,638 | ₩180,468 | ₩182,129 | +0.15% | 287.4만 |
|---|
| 2026.05.13 | ₩177,321 | ₩182,517 | ₩177,066 | ₩180,803 | +1.96% | 409.8만 |
|---|
| 2026.05.12 | ₩176,999 | ₩179,584 | ₩175,459 | ₩178,727 | +0.98% | 292.4만 |
|---|
| 2026.05.11 | ₩174,736 | ₩177,535 | ₩174,427 | ₩177,454 | +1.56% | 360.6만 |
|---|
| 2026.05.08 | ₩175,914 | ₩176,289 | ₩174,334 | ₩174,789 | -0.64% | 388.2만 |
|---|
| 2026.05.07 | ₩178,740 | ₩180,414 | ₩174,709 | ₩175,044 | -2.07% | 394.3만 |
|---|
| 2026.05.06 | ₩177,428 | ₩179,959 | ₩176,919 | ₩178,995 | +0.88% | 404.5만 |
|---|
| 2026.05.05 | ₩176,838 | ₩178,606 | ₩176,128 | ₩177,280 | +0.25% | 343.6만 |
|---|
| 2026.05.04 | ₩178,593 | ₩178,713 | ₩175,686 | ₩176,637 | -1.09% | 260만 |
|---|
| 2026.05.01 | ₩180,508 | ₩182,075 | ₩179,102 | ₩179,182 | -0.73% | 260.1만 |
|---|
| 2026.04.30 | ₩176,825 | ₩181,459 | ₩176,102 | ₩179,972 | +1.78% | 606.8만 |
|---|
| 2026.04.29 | ₩178,968 | ₩179,705 | ₩175,325 | ₩177,160 | -1.01% | 349.5만 |
|---|
| 2026.04.28 | ₩180,656 | ₩182,035 | ₩178,767 | ₩178,861 | -0.99% | 288.7만 |
|---|
| 2026.04.27 | ₩178,593 | ₩180,696 | ₩178,593 | ₩180,106 | +0.85% | 396.5만 |
|---|
| 2026.04.24 | ₩181,379 | ₩181,580 | ₩179,477 | ₩179,544 | -1.01% | 279만 |
|---|
| 2026.04.23 | ₩181,714 | ₩183,482 | ₩179,115 | ₩181,379 | -0.18% | 293.8만 |
|---|
| 2026.04.22 | ₩185,544 | ₩185,692 | ₩181,459 | ₩181,995 | -1.91% | 335.1만 |
|---|
| 2026.04.21 | ₩182,303 | ₩186,375 | ₩181,245 | ₩184,727 | +1.33% | 453만 |
|---|
| 2026.04.20 | ₩180,495 | ₩183,187 | ₩180,227 | ₩181,312 | +0.45% | 384.8만 |
|---|
| 2026.04.17 | ₩182,102 | ₩184,218 | ₩180,602 | ₩180,950 | -0.63% | 683.3만 |
|---|
| 2026.04.16 | ₩180,388 | ₩181,888 | ₩176,959 | ₩180,602 | +0.12% | 718.3만 |
|---|
| 2026.04.15 | ₩175,593 | ₩177,267 | ₩174,160 | ₩176,745 | +0.66% | 423.5만 |
|---|
| 2026.04.14 | ₩173,530 | ₩174,910 | ₩172,084 | ₩174,802 | +0.73% | 380.3만 |
|---|
| 2026.04.13 | ₩169,766 | ₩173,075 | ₩169,324 | ₩172,981 | +1.89% | 357.4만 |
|---|
| 2026.04.10 | ₩172,204 | ₩172,311 | ₩169,967 | ₩170,851 | -0.79% | 289.3만 |
|---|
| 2026.04.09 | ₩170,838 | ₩172,405 | ₩170,249 | ₩172,217 | +0.81% | 303.6만 |
|---|
| 2026.04.08 | ₩169,124 | ₩171,963 | ₩169,003 | ₩171,360 | +1.32% | 428.9만 |
|---|
| 2026.04.07 | ₩164,985 | ₩167,757 | ₩164,704 | ₩166,914 | +1.17% | 366.9만 |
|---|
| 2026.04.06 | ₩163,645 | ₩166,271 | ₩163,632 | ₩165,588 | +1.19% | 330.8만 |
|---|
| 2026.04.02 | ₩159,426 | ₩163,980 | ₩158,824 | ₩163,578 | +2.60% | 324.9만 |
|---|
| 2026.04.01 | ₩161,168 | ₩163,284 | ₩160,284 | ₩162,025 | +0.53% | 385.4만 |
|---|
| 2026.03.31 | ₩156,145 | ₩159,319 | ₩154,564 | ₩158,891 | +1.76% | 491.7만 |
|---|
| 2026.03.30 | ₩154,980 | ₩155,502 | ₩153,225 | ₩154,270 | -0.46% | 489.2만 |
|---|
| 2026.03.27 | ₩154,524 | ₩155,998 | ₩153,091 | ₩153,573 | -0.62% | 214.9만 |
|---|
| 2026.03.26 | ₩157,230 | ₩158,208 | ₩155,529 | ₩156,239 | -0.63% | 262만 |
|---|
| 2026.03.25 | ₩159,266 | ₩160,284 | ₩156,640 | ₩158,033 | -0.77% | 372.6만 |
|---|
| 2026.03.24 | ₩155,234 | ₩159,252 | ₩154,243 | ₩157,913 | +1.73% | 378.8만 |
|---|
| 2026.03.23 | ₩156,627 | ₩157,190 | ₩154,230 | ₩155,850 | -0.50% | 381.8만 |
|---|
| 2026.03.20 | ₩153,828 | ₩154,524 | ₩152,368 | ₩153,948 | +0.08% | 745.1만 |
|---|
| 2026.03.19 | ₩152,234 | ₩154,765 | ₩151,270 | ₩153,895 | +1.09% | 374.3만 |
|---|
| 2026.03.18 | ₩154,806 | ₩156,801 | ₩153,292 | ₩153,573 | -0.80% | 291.9만 |
|---|
| 2026.03.17 | ₩156,252 | ₩157,779 | ₩154,792 | ₩155,529 | -0.46% | 207.6만 |
|---|
| 2026.03.16 | ₩156,868 | ₩158,114 | ₩154,323 | ₩154,538 | -1.49% | 343.5만 |
|---|
| 2026.03.13 | ₩157,672 | ₩158,114 | ₩154,524 | ₩155,596 | -1.32% | 298.4만 |
|---|
| 2026.03.12 | ₩154,404 | ₩157,029 | ₩153,466 | ₩156,868 | +1.60% | 433.1만 |
|---|
| 2026.03.11 | ₩154,029 | ₩157,002 | ₩152,770 | ₩156,868 | +1.84% | 301.1만 |
|---|
| 2026.03.10 | ₩154,538 | ₩156,908 | ₩152,971 | ₩154,591 | +0.03% | 245.9만 |
|---|
| 2026.03.09 | ₩151,551 | ₩154,966 | ₩149,622 | ₩154,163 | +1.72% | 355.6만 |
|---|
| 2026.03.06 | ₩153,989 | ₩154,417 | ₩150,211 | ₩154,337 | +0.23% | 292.3만 |
|---|
| 2026.03.05 | ₩157,752 | ₩158,408 | ₩154,431 | ₩156,319 | -0.91% | 319.4만 |
|---|
| 2026.03.04 | ₩159,159 | ₩159,627 | ₩157,538 | ₩158,569 | -0.37% | 242.6만 |
|---|
| 2026.03.03 | ₩156,707 | ₩159,319 | ₩154,163 | ₩157,980 | +0.81% | 277.9만 |
|---|
| 2026.03.02 | ₩156,721 | ₩161,275 | ₩156,185 | ₩160,016 | +2.10% | 264.5만 |
|---|
| 2026.02.27 | ₩160,351 | ₩163,217 | ₩156,386 | ₩159,520 | -0.52% | 582.2만 |
|---|
| 2026.02.26 | ₩161,422 | ₩164,931 | ₩161,422 | ₩162,882 | +0.90% | 356.6만 |
|---|
| 2026.02.25 | ₩158,047 | ₩161,342 | ₩156,707 | ₩161,141 | +1.96% | 401.8만 |
|---|
| 2026.02.24 | ₩153,922 | ₩157,297 | ₩152,837 | ₩156,105 | +1.42% | 414.9만 |
|---|
| 2026.02.23 | ₩157,618 | ₩159,386 | ₩152,850 | ₩154,752 | -1.82% | 346.4만 |
|---|
| 2026.02.20 | ₩158,208 | ₩159,667 | ₩156,895 | ₩158,301 | +0.06% | 345.3만 |
|---|
| 2026.02.19 | ₩158,743 | ₩159,560 | ₩156,105 | ₩158,261 | -0.30% | 221.2만 |
|---|
| 2026.02.18 | ₩159,467 | ₩161,449 | ₩158,944 | ₩160,043 | +0.36% | 436만 |
|---|
| 2026.02.17 | ₩158,047 | ₩160,993 | ₩158,047 | ₩159,118 | +0.68% | 296.1만 |
|---|
| 2026.02.13 | ₩152,890 | ₩157,833 | ₩151,122 | ₩157,699 | +3.14% | 367.6만 |
|---|
| 2026.02.12 | ₩163,632 | ₩164,891 | ₩151,966 | ₩153,908 | -5.94% | 656.3만 |
|---|
| 2026.02.11 | ₩169,967 | ₩171,213 | ₩162,922 | ₩163,003 | -4.10% | 580.1만 |
|---|
| 2026.02.10 | ₩170,650 | ₩172,459 | ₩165,360 | ₩169,365 | -0.75% | 523.1만 |
|---|
| 2026.02.09 | ₩166,391 | ₩171,441 | ₩165,802 | ₩170,918 | +2.72% | 361.5만 |
|---|
| 2026.02.06 | ₩163,485 | ₩166,699 | ₩163,485 | ₩166,512 | +1.85% | 390.4만 |
|---|
| 2026.02.05 | ₩161,194 | ₩162,587 | ₩159,788 | ₩161,409 | +0.13% | 322.4만 |
|---|
| 2026.02.04 | ₩160,096 | ₩163,445 | ₩159,199 | ₩162,494 | +1.50% | 416만 |
|---|
| 2026.02.03 | ₩163,525 | ₩164,208 | ₩157,819 | ₩159,815 | -2.27% | 341.9만 |
|---|
| 2026.02.02 | ₩160,592 | ₩163,136 | ₩160,525 | ₩162,882 | +1.43% | 305.7만 |
|---|
| 2026.01.30 | ₩160,860 | ₩161,489 | ₩159,520 | ₩160,618 | -0.15% | 306만 |
|---|
| 2026.01.29 | ₩160,377 | ₩162,842 | ₩159,172 | ₩162,721 | +1.46% | 390.2만 |
|---|
| 2026.01.28 | ₩159,319 | ₩159,587 | ₩157,993 | ₩159,252 | -0.04% | 245.6만 |
|---|
| 2026.01.27 | ₩159,721 | ₩160,485 | ₩158,810 | ₩159,212 | -0.32% | 266만 |
|---|
| 2026.01.26 | ₩158,234 | ₩159,627 | ₩157,618 | ₩159,413 | +0.74% | 310.4만 |
|---|
| 2026.01.23 | ₩159,587 | ₩160,083 | ₩157,176 | ₩157,524 | -1.29% | 386.2만 |
|---|
| 2026.01.22 | ₩161,690 | ₩162,694 | ₩160,659 | ₩160,967 | -0.45% | 343.6만 |
|---|
| 2026.01.21 | ₩162,065 | ₩163,163 | ₩159,627 | ₩160,404 | -1.02% | 429.2만 |
|---|
| 2026.01.20 | ₩160,511 | ₩163,110 | ₩159,922 | ₩161,636 | +0.70% | 502.8만 |
|---|
| 2026.01.16 | ₩165,788 | ₩166,552 | ₩162,427 | ₩162,507 | -1.98% | 472.1만 |
|---|
| 2026.01.15 | ₩167,731 | ₩168,615 | ₩164,851 | ₩166,043 | -1.01% | 369.8만 |
|---|
| 2026.01.14 | ₩164,596 | ₩167,329 | ₩164,302 | ₩166,873 | +1.38% | 612.8만 |
|---|
| 2026.01.13 | ₩162,413 | ₩164,757 | ₩160,565 | ₩164,650 | +1.38% | 729.4만 |
|---|
| 2026.01.12 | ₩159,453 | ₩161,663 | ₩158,717 | ₩161,610 | +1.35% | 379.4만 |
|---|
| 2026.01.09 | ₩160,364 | ₩161,770 | ₩159,413 | ₩159,440 | -0.58% | 300.3만 |
|---|
| 2026.01.08 | ₩161,154 | ₩162,440 | ₩159,935 | ₩160,793 | -0.22% | 287만 |
|---|
| 2026.01.07 | ₩162,895 | ₩163,552 | ₩160,967 | ₩161,328 | -0.96% | 282.1만 |
|---|
| 2026.01.06 | ₩163,418 | ₩163,458 | ₩160,538 | ₩162,480 | -0.57% | 360.8만 |
|---|
| 2026.01.05 | ₩157,377 | ₩163,887 | ₩156,908 | ₩162,119 | +3.01% | 601만 |
|---|
| 2026.01.02 | ₩155,381 | ₩156,788 | ₩154,444 | ₩156,761 | +0.89% | 317.4만 |
|---|
| 2025.12.31 | ₩156,707 | ₩156,841 | ₩155,422 | ₩155,489 | -0.78% | 191.4만 |
|---|
| 2025.12.30 | ₩157,632 | ₩157,632 | ₩156,145 | ₩156,533 | -0.70% | 220.7만 |
|---|
| 2025.12.29 | ₩157,524 | ₩158,047 | ₩156,761 | ₩157,337 | -0.12% | 269.4만 |
|---|
| 2025.12.26 | ₩158,074 | ₩158,529 | ₩157,082 | ₩157,337 | -0.47% | 153.4만 |
|---|
| 2025.12.24 | ₩157,149 | ₩158,623 | ₩156,734 | ₩158,342 | +0.76% | 142.4만 |
|---|
| 2025.12.23 | ₩156,975 | ₩158,221 | ₩156,654 | ₩157,002 | +0.02% | 265.7만 |
|---|
| 2025.12.22 | ₩155,890 | ₩157,498 | ₩155,422 | ₩157,056 | +0.75% | 382.7만 |
|---|
| 2025.12.19 | ₩153,466 | ₩155,489 | ₩153,466 | ₩155,154 | +1.10% | 847.4만 |
|---|
| 2025.12.18 | ₩153,158 | ₩154,444 | ₩152,569 | ₩153,292 | +0.09% | 287.5만 |
|---|
| 2025.12.17 | ₩153,158 | ₩154,618 | ₩151,953 | ₩152,100 | -0.69% | 376.6만 |
|---|
| 2025.12.16 | ₩156,748 | ₩156,788 | ₩152,796 | ₩153,158 | -2.29% | 519.4만 |
|---|
| 2025.12.15 | ₩157,458 | ₩158,074 | ₩156,038 | ₩156,654 | -0.51% | 355.1만 |
|---|
| 2025.12.12 | ₩159,346 | ₩159,627 | ₩156,373 | ₩156,748 | -1.63% | 342.3만 |
|---|
| 2025.12.11 | ₩157,846 | ₩159,922 | ₩157,484 | ₩158,958 | +0.70% | 479.1만 |
|---|
| 2025.12.10 | ₩155,582 | ₩159,225 | ₩153,627 | ₩158,556 | +1.91% | 525.5만 |
|---|
| 2025.12.09 | ₩153,426 | ₩157,096 | ₩153,386 | ₩155,274 | +1.20% | 382.6만 |
|---|
| 2025.12.08 | ₩153,212 | ₩154,015 | ₩152,395 | ₩153,279 | +0.04% | 306.2만 |
|---|
| 2025.12.05 | ₩151,899 | ₩153,975 | ₩151,886 | ₩152,716 | +0.54% | 263.2만 |
|---|
| 2025.12.04 | ₩151,631 | ₩153,265 | ₩151,631 | ₩152,622 | +0.65% | 256.1만 |
|---|
| 2025.12.03 | ₩150,144 | ₩152,381 | ₩150,011 | ₩151,470 | +0.88% | 259.6만 |
|---|
| 2025.12.02 | ₩150,319 | ₩151,390 | ₩149,756 | ₩150,118 | -0.13% | 296.3만 |
|---|
| 2025.12.01 | ₩149,702 | ₩150,868 | ₩149,247 | ₩149,756 | +0.04% | 288.7만 |
|---|
| 2025.11.28 | ₩150,091 | ₩150,988 | ₩149,274 | ₩150,144 | +0.04% | 172.4만 |
|---|
| 2025.11.26 | ₩146,796 | ₩150,037 | ₩146,354 | ₩149,194 | +1.63% | 307.5만 |
|---|
| 2025.11.25 | ₩145,256 | ₩146,394 | ₩143,863 | ₩146,167 | +0.63% | 315.6만 |
|---|
| 2025.11.24 | ₩142,778 | ₩144,921 | ₩141,291 | ₩144,747 | +1.38% | 551.1만 |
|---|
| 2025.11.21 | ₩143,247 | ₩144,144 | ₩141,197 | ₩142,550 | -0.49% | 419.9만 |
|---|
| 2025.11.20 | ₩145,711 | ₩146,823 | ₩142,269 | ₩142,590 | -2.14% | 256.6만 |
|---|
| 2025.11.19 | ₩143,689 | ₩144,841 | ₩143,126 | ₩143,997 | +0.21% | 324.3만 |
|---|
| 2025.11.18 | ₩142,644 | ₩144,827 | ₩141,773 | ₩143,983 | +0.94% | 376.7만 |
|---|
| 2025.11.17 | ₩147,948 | ₩148,310 | ₩142,912 | ₩143,006 | -3.34% | 354.8만 |
|---|
| 2025.11.14 | ₩148,162 | ₩150,024 | ₩146,662 | ₩147,975 | -0.13% | 446.8만 |
|---|
| 2025.11.13 | ₩150,345 | ₩151,162 | ₩148,336 | ₩148,725 | -1.08% | 283만 |
|---|
| 2025.11.12 | ₩149,769 | ₩152,341 | ₩149,488 | ₩150,868 | +0.73% | 309.1만 |
|---|
| 2025.11.11 | ₩148,537 | ₩149,930 | ₩148,497 | ₩149,006 | +0.32% | 208.9만 |
|---|
| 2025.11.10 | ₩146,729 | ₩149,287 | ₩146,595 | ₩148,618 | +1.29% | 254.7만 |
|---|
| 2025.11.07 | ₩144,733 | ₩146,890 | ₩143,796 | ₩146,850 | +1.46% | 329.3만 |
|---|
| 2025.11.06 | ₩145,363 | ₩146,046 | ₩144,305 | ₩145,216 | -0.10% | 325.5만 |
|---|
| 2025.11.05 | ₩144,894 | ₩146,073 | ₩143,702 | ₩145,577 | +0.47% | 203.7만 |
|---|
| 2025.11.04 | ₩143,407 | ₩145,416 | ₩142,323 | ₩144,653 | +0.87% | 373.9만 |
|---|
| 2025.11.03 | ₩144,680 | ₩145,376 | ₩143,140 | ₩144,733 | +0.04% | 338.7만 |
|---|
| 2025.10.31 | ₩143,742 | ₩145,028 | ₩142,925 | ₩144,559 | +0.57% | 277.1만 |
|---|
| 2025.10.30 | ₩142,952 | ₩145,671 | ₩142,617 | ₩144,546 | +1.11% | 237만 |
|---|
| 2025.10.29 | ₩144,827 | ₩145,269 | ₩142,805 | ₩143,381 | -1.00% | 425.8만 |
|---|
| 2025.10.28 | ₩144,626 | ₩145,885 | ₩143,957 | ₩145,256 | +0.44% | 316.2만 |
|---|
| 2025.10.27 | ₩144,881 | ₩145,256 | ₩144,010 | ₩144,091 | -0.55% | 232.4만 |
|---|
| 2025.10.24 | ₩143,649 | ₩145,430 | ₩143,649 | ₩144,640 | +0.69% | 225.1만 |
|---|
| 2025.10.23 | ₩143,809 | ₩143,809 | ₩142,296 | ₩142,885 | -0.64% | 272만 |
|---|
| 2025.10.22 | ₩143,501 | ₩143,957 | ₩141,117 | ₩143,354 | -0.10% | 336.8만 |
|---|
| 2025.10.21 | ₩145,095 | ₩145,550 | ₩143,314 | ₩143,314 | -1.23% | 487.5만 |
|---|
| 2025.10.20 | ₩142,671 | ₩146,059 | ₩142,671 | ₩145,323 | +1.86% | 398.2만 |
|---|
| 2025.10.17 | ₩143,448 | ₩143,448 | ₩138,103 | ₩141,947 | -1.05% | 792.5만 |
|---|
| 2025.10.16 | ₩144,251 | ₩147,586 | ₩142,014 | ₩142,939 | -0.91% | 685.9만 |
|---|
| 2025.10.15 | ₩144,613 | ₩146,314 | ₩143,006 | ₩145,899 | +0.89% | 554.6만 |
|---|
| 2025.10.14 | ₩141,680 | ₩144,921 | ₩141,318 | ₩143,461 | +1.26% | 408.7만 |
|---|
| 2025.10.13 | ₩141,372 | ₩142,925 | ₩140,019 | ₩142,376 | +0.71% | 304.5만 |
|---|
| 2025.10.10 | ₩143,541 | ₩143,863 | ₩139,791 | ₩140,019 | -2.45% | 381만 |
|---|