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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩195,235 | ₩195,302 | ₩188,745 | ₩191,360 | -1.98% | 1461.2만 |
| 2026.09.28–2026.10.02 | ₩200,558 | ₩200,961 | ₩188,946 | ₩194,967 | -2.79% | 2082만 |
| 2026.09.21–2026.09.25 | ₩208,094 | ₩208,483 | ₩199,137 | ₩201,336 | -3.25% | 2076.5만 |
| 2026.09.14–2026.09.18 | ₩218,567 | ₩218,701 | ₩203,522 | ₩206,217 | -5.65% | 2603.1만 |
| 2026.09.08–2026.09.11 | ₩219,800 | ₩221,557 | ₩216,032 | ₩218,111 | -0.77% | 1043.6만 |
| 2026.08.31–2026.09.04 | ₩217,574 | ₩222,375 | ₩213,753 | ₩221,034 | +1.59% | 1730만 |
| 2026.08.24–2026.08.28 | ₩212,533 | ₩220,082 | ₩212,533 | ₩217,896 | +2.52% | 1052.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩218,956 |
| ₩222,174 |
| ₩210,722 |
| ₩212,519 |
| -2.94% |
| 1137.6만 |
| 2026.08.10–2026.08.14 | ₩211,460 | ₩219,452 | ₩211,192 | ₩218,889 | +3.51% | 1014.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩209,623 | ₩214,557 | ₩206,660 | ₩211,339 | +0.82% | 1434.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩213,002 | ₩214,879 | ₩203,388 | ₩209,623 | -1.59% | 1401만 |
|---|
| 2026.07.20–2026.07.24 | ₩212,171 | ₩215,416 | ₩209,851 | ₩213,082 | +0.43% | 1825만 |
|---|
| 2026.07.13–2026.07.17 | ₩203,857 | ₩219,599 | ₩201,068 | ₩210,696 | +3.35% | 2828.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩197,756 | ₩207,947 | ₩196,978 | ₩203,710 | +3.01% | 1776.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩193,747 | ₩198,453 | ₩192,419 | ₩196,603 | +1.47% | 1202.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩194,471 | ₩199,124 | ₩190,113 | ₩192,500 | -1.01% | 3187.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩195,771 | ₩198,628 | ₩190,475 | ₩192,593 | -1.62% | 1596만 |
|---|
| 2026.06.08–2026.06.12 | ₩191,735 | ₩194,457 | ₩187,297 | ₩193,063 | +0.69% | 1597.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩185,849 | ₩194,404 | ₩184,374 | ₩190,931 | +2.73% | 1723.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩187,149 | ₩189,938 | ₩185,058 | ₩186,962 | -0.10% | 1759.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩181,115 | ₩188,772 | ₩180,204 | ₩186,586 | +3.02% | 1554.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩174,934 | ₩184,763 | ₩174,625 | ₩181,048 | +3.50% | 1765.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩178,796 | ₩180,619 | ₩174,532 | ₩174,987 | -2.13% | 1790.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩178,796 | ₩182,282 | ₩175,524 | ₩179,386 | +0.33% | 1901.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩180,700 | ₩186,586 | ₩179,319 | ₩179,748 | -0.53% | 1745.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩169,959 | ₩184,427 | ₩169,517 | ₩181,156 | +6.59% | 2562.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩163,831 | ₩172,601 | ₩163,818 | ₩171,045 | +4.40% | 1719.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩155,156 | ₩164,166 | ₩153,399 | ₩163,764 | +5.55% | 1691.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩156,805 | ₩160,466 | ₩153,265 | ₩153,748 | -1.95% | 1610.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩157,046 | ₩158,293 | ₩151,441 | ₩154,123 | -1.86% | 1962.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩151,723 | ₩158,293 | ₩149,792 | ₩155,772 | +2.67% | 1634.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩156,899 | ₩161,458 | ₩150,382 | ₩154,512 | -1.52% | 1396.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩157,797 | ₩165,118 | ₩153,010 | ₩159,701 | +1.21% | 2102만 |
|---|
| 2026.02.17–2026.02.20 | ₩158,226 | ₩161,632 | ₩156,282 | ₩158,481 | +0.16% | 1298.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩166,580 | ₩172,654 | ₩151,294 | ₩157,878 | -5.22% | 2488.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩160,774 | ₩166,888 | ₩157,998 | ₩166,701 | +3.69% | 1776.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩158,414 | ₩163,027 | ₩157,797 | ₩160,801 | +1.51% | 1518.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩160,693 | ₩163,348 | ₩157,355 | ₩157,703 | -1.86% | 1661.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩159,634 | ₩168,806 | ₩158,897 | ₩162,691 | +1.92% | 2563.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩157,556 | ₩164,073 | ₩157,086 | ₩159,621 | +1.31% | 1831.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩157,703 | ₩158,226 | ₩154,619 | ₩156,939 | -0.48% | 998.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩156,067 | ₩158,803 | ₩155,598 | ₩157,516 | +0.93% | 944.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩157,636 | ₩158,253 | ₩152,125 | ₩155,330 | -1.46% | 2386만 |
|---|
| 2025.12.08–2025.12.12 | ₩153,386 | ₩160,103 | ₩152,568 | ₩156,926 | +2.31% | 2035.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩149,872 | ₩154,150 | ₩149,416 | ₩152,889 | +2.01% | 1363.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩142,940 | ₩151,160 | ₩141,452 | ₩150,315 | +5.16% | 1346.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩148,116 | ₩148,478 | ₩141,358 | ₩142,712 | -3.65% | 1732.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩146,896 | ₩152,514 | ₩146,762 | ₩148,143 | +0.85% | 1502.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩144,844 | ₩147,057 | ₩142,484 | ₩147,016 | +1.50% | 1570.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩145,045 | ₩146,051 | ₩142,779 | ₩144,723 | -0.22% | 1488.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩142,833 | ₩146,225 | ₩141,277 | ₩144,804 | +1.38% | 1719.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩141,532 | ₩147,754 | ₩138,260 | ₩142,109 | +0.41% | 2746.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩143,704 | ₩144,026 | ₩139,950 | ₩140,178 | -2.45% | 381만 |
|---|