시장 데이터를 불러오는 중
Bank of America Corporation Depositary Shares, each representing a 1/1,000th interest in a share of 6.000% Non-Cumulative Preferred Stock, Series GG · BAC-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,661 | ₩29,728 | ₩29,446 | ₩29,540 | -0.41% | 9.3만 |
| 2026.10.08 | ₩29,366 | ₩29,633 | ₩29,232 | ₩29,540 | +0.59% | 18.6만 |
| 2026.10.07 | ₩29,688 | ₩29,688 | ₩29,446 | ₩29,486 | -0.68% | 18.4만 |
| 2026.10.06 | ₩29,929 | ₩30,117 | ₩29,781 | ₩29,795 | -0.45% | 13.8만 |
| 2026.10.05 | ₩29,848 | ₩30,009 | ₩29,674 | ₩29,822 | -0.09% | 15.6만 |
| 2026.10.02 | ₩30,237 | ₩30,411 | ₩29,808 | ₩30,036 | -0.67% | 14.1만 |
| 2026.10.01 | ₩29,902 | ₩30,170 | ₩29,634 | ₩30,090 | +0.63% | 21.2만 |
| 2026.09.30 | ₩30,197 | ₩30,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,915 |
| ₩29,956 |
| -0.80% |
| 30.4만 |
| 2026.09.29 | ₩30,304 | ₩30,452 | ₩30,050 | ₩30,170 | -0.44% | 18.8만 |
|---|
| 2026.09.28 | ₩30,237 | ₩30,557 | ₩30,009 | ₩30,398 | +0.53% | 45.8만 |
|---|
| 2026.09.25 | ₩30,573 | ₩30,787 | ₩30,371 | ₩30,573 | 0.00% | 25.3만 |
|---|
| 2026.09.24 | ₩30,774 | ₩30,935 | ₩30,573 | ₩30,693 | -0.26% | 27.5만 |
|---|
| 2026.09.23 | ₩30,787 | ₩30,841 | ₩30,505 | ₩30,720 | -0.22% | 18.7만 |
|---|
| 2026.09.22 | ₩31,082 | ₩31,243 | ₩30,841 | ₩30,914 | -0.54% | 14.6만 |
|---|
| 2026.09.21 | ₩31,149 | ₩31,230 | ₩30,961 | ₩31,042 | -0.34% | 17.1만 |
|---|
| 2026.09.18 | ₩31,136 | ₩31,337 | ₩31,054 | ₩31,095 | -0.13% | 9.9만 |
|---|
| 2026.09.17 | ₩31,015 | ₩31,283 | ₩30,894 | ₩31,189 | +0.56% | 27만 |
|---|
| 2026.09.16 | ₩31,136 | ₩31,753 | ₩30,720 | ₩30,868 | -0.86% | 38.3만 |
|---|
| 2026.09.15 | ₩31,243 | ₩31,364 | ₩30,935 | ₩31,163 | -0.26% | 21만 |
|---|
| 2026.09.14 | ₩31,390 | ₩31,535 | ₩31,263 | ₩31,283 | -0.34% | 12만 |
|---|
| 2026.09.11 | ₩31,377 | ₩31,712 | ₩31,377 | ₩31,538 | +0.51% | 26만 |
|---|
| 2026.09.10 | ₩31,350 | ₩31,361 | ₩31,176 | ₩31,230 | -0.38% | 16.5만 |
|---|
| 2026.09.09 | ₩31,632 | ₩31,699 | ₩31,455 | ₩31,484 | -0.47% | 13.5만 |
|---|
| 2026.09.08 | ₩31,659 | ₩31,800 | ₩31,565 | ₩31,592 | -0.21% | 10.8만 |
|---|
| 2026.09.04 | ₩31,913 | ₩32,001 | ₩31,592 | ₩31,672 | -0.76% | 14.3만 |
|---|
| 2026.09.03 | ₩32,141 | ₩32,222 | ₩31,846 | ₩31,913 | -0.71% | 15.3만 |
|---|
| 2026.09.02 | ₩32,061 | ₩32,182 | ₩31,927 | ₩32,048 | -0.04% | 13.3만 |
|---|
| 2026.09.01 | ₩32,141 | ₩32,222 | ₩31,846 | ₩31,980 | -0.50% | 25.7만 |
|---|
| 2026.08.31 | ₩32,517 | ₩32,678 | ₩32,115 | ₩32,249 | -0.82% | 48.9만 |
|---|
| 2026.08.28 | ₩32,718 | ₩32,825 | ₩32,597 | ₩32,611 | -0.33% | 9.7만 |
|---|
| 2026.08.27 | ₩32,785 | ₩32,879 | ₩32,664 | ₩32,745 | -0.12% | 6.1만 |
|---|
| 2026.08.26 | ₩32,745 | ₩32,906 | ₩32,745 | ₩32,758 | +0.04% | 5.9만 |
|---|
| 2026.08.25 | ₩32,839 | ₩32,892 | ₩32,731 | ₩32,865 | +0.08% | 6.9만 |
|---|
| 2026.08.24 | ₩32,597 | ₩32,835 | ₩32,584 | ₩32,835 | +0.73% | 10.1만 |
|---|
| 2026.08.21 | ₩32,718 | ₩32,825 | ₩32,544 | ₩32,624 | -0.29% | 9.3만 |
|---|
| 2026.08.20 | ₩32,852 | ₩32,973 | ₩32,664 | ₩32,825 | -0.08% | 11.3만 |
|---|
| 2026.08.19 | ₩33,040 | ₩33,053 | ₩32,785 | ₩33,026 | -0.04% | 13.6만 |
|---|
| 2026.08.18 | ₩33,040 | ₩33,040 | ₩32,825 | ₩32,865 | -0.53% | 17.7만 |
|---|
| 2026.08.17 | ₩33,201 | ₩33,201 | ₩33,000 | ₩33,033 | -0.50% | 11.6만 |
|---|
| 2026.08.14 | ₩33,093 | ₩33,174 | ₩33,053 | ₩33,154 | +0.18% | 5.3만 |
|---|
| 2026.08.13 | ₩33,013 | ₩33,147 | ₩33,013 | ₩33,067 | +0.16% | 6.4만 |
|---|
| 2026.08.12 | ₩33,026 | ₩33,120 | ₩32,959 | ₩33,000 | -0.08% | 10.2만 |
|---|
| 2026.08.11 | ₩33,040 | ₩33,040 | ₩32,919 | ₩32,933 | -0.32% | 6.8만 |
|---|
| 2026.08.10 | ₩33,000 | ₩33,050 | ₩32,892 | ₩32,986 | -0.04% | 10.3만 |
|---|
| 2026.08.07 | ₩32,933 | ₩33,040 | ₩32,928 | ₩33,040 | +0.33% | 5.5만 |
|---|
| 2026.08.06 | ₩33,000 | ₩33,000 | ₩32,933 | ₩32,959 | -0.12% | 6만 |
|---|
| 2026.08.05 | ₩33,013 | ₩33,053 | ₩32,973 | ₩32,973 | -0.12% | 7.9만 |
|---|
| 2026.08.04 | ₩33,080 | ₩33,093 | ₩32,986 | ₩33,053 | -0.08% | 12.9만 |
|---|
| 2026.08.03 | ₩32,986 | ₩33,134 | ₩32,986 | ₩33,050 | +0.19% | 15만 |
|---|
| 2026.07.31 | ₩32,959 | ₩33,053 | ₩32,919 | ₩32,959 | 0.00% | 12.9만 |
|---|
| 2026.07.30 | ₩33,295 | ₩33,442 | ₩33,295 | ₩33,442 | +0.44% | 6.3만 |
|---|
| 2026.07.29 | ₩33,455 | ₩33,455 | ₩33,295 | ₩33,295 | -0.48% | 9.1만 |
|---|
| 2026.07.28 | ₩33,429 | ₩33,509 | ₩33,321 | ₩33,402 | -0.08% | 8.5만 |
|---|
| 2026.07.27 | ₩33,429 | ₩33,482 | ₩33,295 | ₩33,388 | -0.12% | 9.1만 |
|---|
| 2026.07.24 | ₩33,348 | ₩33,415 | ₩33,335 | ₩33,335 | -0.04% | 5.4만 |
|---|
| 2026.07.23 | ₩33,469 | ₩33,482 | ₩33,295 | ₩33,308 | -0.48% | 10.9만 |
|---|
| 2026.07.22 | ₩33,523 | ₩33,560 | ₩33,442 | ₩33,496 | -0.08% | 4.9만 |
|---|
| 2026.07.21 | ₩33,563 | ₩33,563 | ₩33,455 | ₩33,496 | -0.20% | 8.4만 |
|---|
| 2026.07.20 | ₩33,536 | ₩33,583 | ₩33,509 | ₩33,531 | -0.01% | 8만 |
|---|
| 2026.07.17 | ₩33,509 | ₩33,563 | ₩33,496 | ₩33,563 | +0.16% | 6.9만 |
|---|
| 2026.07.16 | ₩33,536 | ₩33,603 | ₩33,482 | ₩33,576 | +0.12% | 5.4만 |
|---|
| 2026.07.15 | ₩33,496 | ₩33,549 | ₩33,469 | ₩33,536 | +0.12% | 9.4만 |
|---|
| 2026.07.14 | ₩33,523 | ₩33,563 | ₩33,469 | ₩33,482 | -0.12% | 7만 |
|---|
| 2026.07.13 | ₩33,549 | ₩33,590 | ₩33,375 | ₩33,496 | -0.16% | 19.2만 |
|---|
| 2026.07.10 | ₩33,616 | ₩33,616 | ₩33,489 | ₩33,576 | -0.12% | 7.4만 |
|---|
| 2026.07.09 | ₩33,455 | ₩33,603 | ₩33,442 | ₩33,603 | +0.44% | 8.4만 |
|---|
| 2026.07.08 | ₩33,603 | ₩33,616 | ₩33,370 | ₩33,429 | -0.52% | 12.6만 |
|---|
| 2026.07.07 | ₩33,563 | ₩33,616 | ₩33,536 | ₩33,556 | -0.02% | 4.3만 |
|---|
| 2026.07.06 | ₩33,630 | ₩33,630 | ₩33,576 | ₩33,576 | -0.16% | 4.2만 |
|---|
| 2026.07.02 | ₩33,563 | ₩33,724 | ₩33,563 | ₩33,576 | +0.04% | 6만 |
|---|
| 2026.07.01 | ₩33,523 | ₩33,643 | ₩33,523 | ₩33,602 | +0.24% | 4.5만 |
|---|
| 2026.06.30 | ₩33,683 | ₩33,697 | ₩33,455 | ₩33,536 | -0.44% | 16.9만 |
|---|
| 2026.06.29 | ₩33,523 | ₩33,697 | ₩33,402 | ₩33,576 | +0.16% | 14.6만 |
|---|
| 2026.06.26 | ₩33,362 | ₩33,523 | ₩33,362 | ₩33,482 | +0.36% | 5.9만 |
|---|
| 2026.06.25 | ₩33,576 | ₩33,603 | ₩33,402 | ₩33,402 | -0.52% | 11.1만 |
|---|
| 2026.06.24 | ₩33,590 | ₩33,616 | ₩33,523 | ₩33,523 | -0.20% | 10만 |
|---|
| 2026.06.23 | ₩33,523 | ₩33,630 | ₩33,523 | ₩33,549 | +0.08% | 3.7만 |
|---|
| 2026.06.22 | ₩33,737 | ₩33,737 | ₩33,563 | ₩33,630 | -0.32% | 6.5만 |
|---|
| 2026.06.18 | ₩33,791 | ₩33,817 | ₩33,710 | ₩33,737 | -0.16% | 5.7만 |
|---|
| 2026.06.17 | ₩33,804 | ₩33,817 | ₩33,697 | ₩33,750 | -0.16% | 8.5만 |
|---|
| 2026.06.16 | ₩33,683 | ₩33,992 | ₩33,683 | ₩33,817 | +0.40% | 15.8만 |
|---|
| 2026.06.15 | ₩33,523 | ₩33,817 | ₩33,523 | ₩33,683 | +0.48% | 11.3만 |
|---|
| 2026.06.12 | ₩33,536 | ₩33,643 | ₩33,429 | ₩33,482 | -0.16% | 5.7만 |
|---|
| 2026.06.11 | ₩33,482 | ₩33,603 | ₩33,429 | ₩33,509 | +0.08% | 10.2만 |
|---|
| 2026.06.10 | ₩33,308 | ₩33,496 | ₩33,272 | ₩33,429 | +0.36% | 31.1만 |
|---|
| 2026.06.09 | ₩33,281 | ₩33,361 | ₩33,160 | ₩33,295 | +0.04% | 20.9만 |
|---|
| 2026.06.08 | ₩33,375 | ₩33,375 | ₩33,228 | ₩33,281 | -0.28% | 6.6만 |
|---|
| 2026.06.05 | ₩33,348 | ₩33,348 | ₩33,254 | ₩33,335 | -0.04% | 13.9만 |
|---|
| 2026.06.04 | ₩33,281 | ₩33,455 | ₩33,281 | ₩33,388 | +0.32% | 8.3만 |
|---|
| 2026.06.03 | ₩33,402 | ₩33,434 | ₩33,295 | ₩33,335 | -0.20% | 7.9만 |
|---|
| 2026.06.02 | ₩33,509 | ₩33,509 | ₩33,415 | ₩33,469 | -0.12% | 10.3만 |
|---|
| 2026.06.01 | ₩33,442 | ₩33,509 | ₩33,388 | ₩33,489 | +0.14% | 8.9만 |
|---|
| 2026.05.29 | ₩33,442 | ₩33,509 | ₩33,362 | ₩33,442 | 0.00% | 19.3만 |
|---|
| 2026.05.28 | ₩33,295 | ₩33,442 | ₩33,261 | ₩33,415 | +0.36% | 7.6만 |
|---|
| 2026.05.27 | ₩33,254 | ₩33,348 | ₩33,214 | ₩33,228 | -0.08% | 8.8만 |
|---|
| 2026.05.26 | ₩33,093 | ₩33,241 | ₩33,013 | ₩33,187 | +0.28% | 11.9만 |
|---|
| 2026.05.22 | ₩33,067 | ₩33,147 | ₩32,986 | ₩33,000 | -0.20% | 10.1만 |
|---|
| 2026.05.21 | ₩33,214 | ₩33,214 | ₩32,879 | ₩33,053 | -0.48% | 16.5만 |
|---|
| 2026.05.20 | ₩33,174 | ₩33,281 | ₩32,986 | ₩33,160 | -0.04% | 15.3만 |
|---|
| 2026.05.19 | ₩33,281 | ₩33,321 | ₩33,120 | ₩33,120 | -0.48% | 8만 |
|---|
| 2026.05.18 | ₩33,402 | ₩33,414 | ₩33,248 | ₩33,308 | -0.28% | 12만 |
|---|
| 2026.05.15 | ₩33,402 | ₩33,415 | ₩33,308 | ₩33,308 | -0.28% | 10.6만 |
|---|
| 2026.05.14 | ₩33,509 | ₩33,523 | ₩33,455 | ₩33,482 | -0.08% | 6.4만 |
|---|
| 2026.05.13 | ₩33,523 | ₩33,536 | ₩33,455 | ₩33,462 | -0.18% | 7만 |
|---|
| 2026.05.12 | ₩33,563 | ₩33,603 | ₩33,496 | ₩33,536 | -0.08% | 14만 |
|---|
| 2026.05.11 | ₩33,630 | ₩33,630 | ₩33,536 | ₩33,563 | -0.20% | 4.2만 |
|---|
| 2026.05.08 | ₩33,616 | ₩33,630 | ₩33,523 | ₩33,630 | +0.04% | 8만 |
|---|
| 2026.05.07 | ₩33,523 | ₩33,576 | ₩33,495 | ₩33,576 | +0.16% | 5.3만 |
|---|
| 2026.05.06 | ₩33,509 | ₩33,590 | ₩33,509 | ₩33,536 | +0.08% | 8.8만 |
|---|
| 2026.05.05 | ₩33,523 | ₩33,549 | ₩33,455 | ₩33,509 | -0.04% | 11.7만 |
|---|
| 2026.05.04 | ₩33,455 | ₩33,509 | ₩33,335 | ₩33,469 | +0.04% | 12.6만 |
|---|
| 2026.05.01 | ₩33,509 | ₩33,563 | ₩33,455 | ₩33,509 | 0.00% | 11.4만 |
|---|
| 2026.04.30 | ₩33,952 | ₩34,005 | ₩33,885 | ₩33,925 | -0.08% | 5.2만 |
|---|
| 2026.04.29 | ₩33,978 | ₩34,019 | ₩33,858 | ₩33,898 | -0.24% | 5.6만 |
|---|
| 2026.04.28 | ₩34,019 | ₩34,059 | ₩33,952 | ₩33,992 | -0.08% | 5만 |
|---|
| 2026.04.27 | ₩33,965 | ₩34,086 | ₩33,965 | ₩34,045 | +0.24% | 7.7만 |
|---|
| 2026.04.24 | ₩33,938 | ₩34,019 | ₩33,925 | ₩33,965 | +0.08% | 6.2만 |
|---|
| 2026.04.23 | ₩33,978 | ₩34,005 | ₩33,871 | ₩33,984 | +0.01% | 5.5만 |
|---|
| 2026.04.22 | ₩33,898 | ₩34,005 | ₩33,898 | ₩33,925 | +0.08% | 4.2만 |
|---|
| 2026.04.21 | ₩34,032 | ₩34,045 | ₩33,871 | ₩33,952 | -0.24% | 4.6만 |
|---|
| 2026.04.20 | ₩33,952 | ₩34,045 | ₩33,925 | ₩33,994 | +0.13% | 3.6만 |
|---|
| 2026.04.17 | ₩33,965 | ₩34,045 | ₩33,925 | ₩34,045 | +0.24% | 4.4만 |
|---|
| 2026.04.16 | ₩33,978 | ₩33,978 | ₩33,885 | ₩33,885 | -0.28% | 5만 |
|---|
| 2026.04.15 | ₩33,925 | ₩34,019 | ₩33,925 | ₩33,978 | +0.16% | 8.1만 |
|---|
| 2026.04.14 | ₩33,885 | ₩34,005 | ₩33,796 | ₩33,978 | +0.28% | 4.9만 |
|---|
| 2026.04.13 | ₩33,697 | ₩33,831 | ₩33,697 | ₩33,831 | +0.40% | 3.4만 |
|---|
| 2026.04.10 | ₩33,791 | ₩33,833 | ₩33,737 | ₩33,750 | -0.12% | 3.1만 |
|---|
| 2026.04.09 | ₩33,737 | ₩33,844 | ₩33,657 | ₩33,844 | +0.32% | 5.4만 |
|---|
| 2026.04.08 | ₩33,630 | ₩33,736 | ₩33,630 | ₩33,690 | +0.18% | 0 |
|---|
| 2026.04.07 | ₩33,482 | ₩33,576 | ₩33,455 | ₩33,563 | +0.24% | 4.2만 |
|---|
| 2026.04.06 | ₩33,429 | ₩33,549 | ₩33,429 | ₩33,536 | +0.32% | 5.5만 |
|---|
| 2026.04.02 | ₩33,160 | ₩33,509 | ₩33,160 | ₩33,482 | +0.97% | 5.9만 |
|---|
| 2026.04.01 | ₩33,348 | ₩33,415 | ₩33,214 | ₩33,388 | +0.12% | 7만 |
|---|
| 2026.03.31 | ₩33,093 | ₩33,187 | ₩33,053 | ₩33,160 | +0.20% | 13.5만 |
|---|
| 2026.03.30 | ₩33,107 | ₩33,228 | ₩33,013 | ₩33,013 | -0.28% | 8.1만 |
|---|
| 2026.03.27 | ₩33,228 | ₩33,268 | ₩33,013 | ₩33,013 | -0.65% | 10만 |
|---|
| 2026.03.26 | ₩33,335 | ₩33,496 | ₩33,053 | ₩33,256 | -0.24% | 6.3만 |
|---|
| 2026.03.25 | ₩33,630 | ₩33,630 | ₩33,433 | ₩33,469 | -0.48% | 8만 |
|---|
| 2026.03.24 | ₩33,268 | ₩33,509 | ₩33,160 | ₩33,509 | +0.73% | 9.8만 |
|---|
| 2026.03.23 | ₩33,201 | ₩33,429 | ₩33,201 | ₩33,335 | +0.40% | 7.2만 |
|---|
| 2026.03.20 | ₩33,455 | ₩33,455 | ₩33,080 | ₩33,147 | -0.92% | 9.3만 |
|---|
| 2026.03.19 | ₩33,422 | ₩33,469 | ₩33,388 | ₩33,469 | +0.14% | 12만 |
|---|
| 2026.03.18 | ₩33,535 | ₩33,535 | ₩33,389 | ₩33,402 | -0.40% | 7.8만 |
|---|
| 2026.03.17 | ₩33,509 | ₩33,563 | ₩33,482 | ₩33,523 | +0.04% | 8만 |
|---|
| 2026.03.16 | ₩33,536 | ₩33,576 | ₩33,402 | ₩33,442 | -0.28% | 11.5만 |
|---|
| 2026.03.13 | ₩33,603 | ₩33,630 | ₩33,415 | ₩33,415 | -0.56% | 9.5만 |
|---|
| 2026.03.12 | ₩33,616 | ₩33,657 | ₩33,523 | ₩33,536 | -0.24% | 5.6만 |
|---|
| 2026.03.11 | ₩33,762 | ₩33,765 | ₩33,616 | ₩33,616 | -0.43% | 5만 |
|---|
| 2026.03.10 | ₩33,670 | ₩33,786 | ₩33,670 | ₩33,705 | +0.10% | 105 |
|---|
| 2026.03.09 | ₩33,707 | ₩33,737 | ₩33,537 | ₩33,737 | +0.09% | 105 |
|---|
| 2026.03.06 | ₩33,764 | ₩33,777 | ₩33,657 | ₩33,697 | -0.20% | 105 |
|---|
| 2026.03.05 | ₩33,817 | ₩33,898 | ₩33,791 | ₩33,817 | 0.00% | 105 |
|---|
| 2026.03.04 | ₩33,911 | ₩33,932 | ₩33,858 | ₩33,871 | -0.12% | 105 |
|---|
| 2026.03.03 | ₩33,844 | ₩33,925 | ₩33,791 | ₩33,911 | +0.20% | 105 |
|---|
| 2026.03.02 | ₩33,817 | ₩33,978 | ₩33,817 | ₩33,911 | +0.28% | 105 |
|---|
| 2026.02.27 | ₩33,737 | ₩33,898 | ₩33,683 | ₩33,885 | +0.44% | 105 |
|---|
| 2026.02.26 | ₩33,804 | ₩33,885 | ₩33,791 | ₩33,817 | +0.04% | 4.5만 |
|---|
| 2026.02.25 | ₩33,911 | ₩33,911 | ₩33,791 | ₩33,817 | -0.28% | 105 |
|---|
| 2026.02.24 | ₩33,777 | ₩33,938 | ₩33,724 | ₩33,831 | +0.16% | 105 |
|---|
| 2026.02.23 | ₩33,844 | ₩33,883 | ₩33,777 | ₩33,777 | -0.20% | 105 |
|---|
| 2026.02.20 | ₩33,777 | ₩33,858 | ₩33,757 | ₩33,777 | 0.00% | 7.8만 |
|---|
| 2026.02.19 | ₩33,791 | ₩33,844 | ₩33,750 | ₩33,791 | 0.00% | 10만 |
|---|
| 2026.02.18 | ₩33,791 | ₩33,878 | ₩33,737 | ₩33,750 | -0.12% | 14.9만 |
|---|
| 2026.02.17 | ₩33,737 | ₩33,804 | ₩33,697 | ₩33,791 | +0.16% | 10.2만 |
|---|
| 2026.02.13 | ₩33,670 | ₩33,710 | ₩33,630 | ₩33,710 | +0.12% | 7.3만 |
|---|
| 2026.02.12 | ₩33,643 | ₩33,724 | ₩33,643 | ₩33,643 | 0.00% | 2.9만 |
|---|
| 2026.02.11 | ₩33,630 | ₩33,683 | ₩33,630 | ₩33,670 | +0.12% | 4.4만 |
|---|
| 2026.02.10 | ₩33,630 | ₩33,670 | ₩33,616 | ₩33,657 | +0.08% | 5.3만 |
|---|
| 2026.02.09 | ₩33,616 | ₩33,657 | ₩33,590 | ₩33,616 | 0.00% | 5.5만 |
|---|
| 2026.02.06 | ₩33,563 | ₩33,658 | ₩33,563 | ₩33,603 | +0.12% | 5.8만 |
|---|
| 2026.02.05 | ₩33,563 | ₩33,657 | ₩33,549 | ₩33,563 | 0.00% | 8만 |
|---|
| 2026.02.04 | ₩33,643 | ₩33,665 | ₩33,590 | ₩33,656 | +0.04% | 3.7만 |
|---|
| 2026.02.03 | ₩33,710 | ₩33,750 | ₩33,549 | ₩33,643 | -0.20% | 9.6만 |
|---|
| 2026.02.02 | ₩33,697 | ₩33,750 | ₩33,670 | ₩33,697 | 0.00% | 3.6만 |
|---|
| 2026.01.30 | ₩33,603 | ₩33,750 | ₩33,563 | ₩33,750 | +0.44% | 13만 |
|---|
| 2026.01.29 | ₩34,112 | ₩34,206 | ₩34,059 | ₩34,193 | +0.24% | 6.7만 |
|---|
| 2026.01.28 | ₩34,139 | ₩34,260 | ₩34,059 | ₩34,153 | +0.04% | 7.3만 |
|---|
| 2026.01.27 | ₩34,193 | ₩34,230 | ₩34,153 | ₩34,193 | 0.00% | 4.3만 |
|---|
| 2026.01.26 | ₩34,220 | ₩34,236 | ₩34,126 | ₩34,180 | -0.12% | 6.8만 |
|---|
| 2026.01.23 | ₩34,233 | ₩34,233 | ₩34,193 | ₩34,206 | -0.08% | 7.6만 |
|---|
| 2026.01.22 | ₩34,220 | ₩34,260 | ₩34,166 | ₩34,233 | +0.04% | 8.3만 |
|---|
| 2026.01.21 | ₩34,005 | ₩34,260 | ₩34,005 | ₩34,206 | +0.59% | 11.9만 |
|---|
| 2026.01.20 | ₩34,019 | ₩34,045 | ₩33,858 | ₩34,032 | +0.04% | 9.8만 |
|---|
| 2026.01.16 | ₩34,112 | ₩34,139 | ₩34,059 | ₩34,112 | 0.00% | 7.5만 |
|---|
| 2026.01.15 | ₩34,045 | ₩34,126 | ₩34,025 | ₩34,126 | +0.24% | 9만 |
|---|
| 2026.01.14 | ₩33,952 | ₩34,019 | ₩33,938 | ₩34,019 | +0.20% | 12.4만 |
|---|
| 2026.01.13 | ₩33,898 | ₩33,985 | ₩33,885 | ₩33,965 | +0.20% | 12만 |
|---|
| 2026.01.12 | ₩33,911 | ₩33,938 | ₩33,777 | ₩33,911 | 0.00% | 13.4만 |
|---|
| 2026.01.09 | ₩33,978 | ₩33,988 | ₩33,844 | ₩33,938 | -0.12% | 8.2만 |
|---|
| 2026.01.08 | ₩33,938 | ₩33,999 | ₩33,925 | ₩33,965 | +0.08% | 10.9만 |
|---|
| 2026.01.07 | ₩34,005 | ₩34,005 | ₩33,871 | ₩34,005 | 0.00% | 8만 |
|---|
| 2026.01.06 | ₩33,978 | ₩34,005 | ₩33,879 | ₩33,952 | -0.08% | 10.3만 |
|---|
| 2026.01.05 | ₩33,938 | ₩34,059 | ₩33,871 | ₩33,965 | +0.08% | 8.3만 |
|---|
| 2026.01.02 | ₩33,697 | ₩33,911 | ₩33,670 | ₩33,911 | +0.64% | 6만 |
|---|
| 2025.12.31 | ₩33,643 | ₩33,764 | ₩33,563 | ₩33,657 | +0.04% | 13.7만 |
|---|
| 2025.12.30 | ₩33,616 | ₩33,670 | ₩33,550 | ₩33,590 | -0.08% | 4만 |
|---|
| 2025.12.29 | ₩33,616 | ₩33,630 | ₩33,549 | ₩33,549 | -0.20% | 3.6만 |
|---|
| 2025.12.26 | ₩33,614 | ₩33,643 | ₩33,563 | ₩33,616 | +0.01% | 5.3만 |
|---|
| 2025.12.24 | ₩33,576 | ₩33,630 | ₩33,563 | ₩33,590 | +0.04% | 3.8만 |
|---|
| 2025.12.23 | ₩33,563 | ₩33,630 | ₩33,523 | ₩33,603 | +0.12% | 5.8만 |
|---|
| 2025.12.22 | ₩33,750 | ₩33,750 | ₩33,469 | ₩33,630 | -0.36% | 10.9만 |
|---|
| 2025.12.19 | ₩33,724 | ₩33,777 | ₩33,657 | ₩33,750 | +0.08% | 5.2만 |
|---|
| 2025.12.18 | ₩33,643 | ₩33,804 | ₩33,643 | ₩33,724 | +0.24% | 6.8만 |
|---|
| 2025.12.17 | ₩33,657 | ₩33,683 | ₩33,603 | ₩33,643 | -0.04% | 5.9만 |
|---|
| 2025.12.16 | ₩33,643 | ₩33,657 | ₩33,576 | ₩33,657 | +0.04% | 4.6만 |
|---|
| 2025.12.15 | ₩33,643 | ₩33,697 | ₩33,549 | ₩33,603 | -0.12% | 6.1만 |
|---|
| 2025.12.12 | ₩33,657 | ₩33,737 | ₩33,576 | ₩33,630 | -0.08% | 5.4만 |
|---|
| 2025.12.11 | ₩33,616 | ₩33,750 | ₩33,616 | ₩33,750 | +0.40% | 8.5만 |
|---|
| 2025.12.10 | ₩33,549 | ₩33,610 | ₩33,549 | ₩33,563 | +0.04% | 6.1만 |
|---|
| 2025.12.09 | ₩33,536 | ₩33,657 | ₩33,533 | ₩33,549 | +0.04% | 6.1만 |
|---|
| 2025.12.08 | ₩33,590 | ₩33,710 | ₩33,518 | ₩33,523 | -0.20% | 9만 |
|---|
| 2025.12.05 | ₩33,616 | ₩33,683 | ₩33,523 | ₩33,610 | -0.02% | 6.6만 |
|---|
| 2025.12.04 | ₩33,710 | ₩33,710 | ₩33,551 | ₩33,616 | -0.28% | 6.5만 |
|---|
| 2025.12.03 | ₩33,657 | ₩33,710 | ₩33,616 | ₩33,697 | +0.12% | 4.5만 |
|---|
| 2025.12.02 | ₩33,710 | ₩33,750 | ₩33,670 | ₩33,683 | -0.08% | 5만 |
|---|
| 2025.12.01 | ₩33,724 | ₩33,764 | ₩33,657 | ₩33,724 | 0.00% | 5.3만 |
|---|
| 2025.11.28 | ₩33,844 | ₩33,844 | ₩33,710 | ₩33,764 | -0.24% | 2.7만 |
|---|
| 2025.11.26 | ₩33,616 | ₩33,817 | ₩33,616 | ₩33,817 | +0.60% | 6.5만 |
|---|
| 2025.11.25 | ₩33,590 | ₩33,661 | ₩33,549 | ₩33,616 | +0.08% | 6.7만 |
|---|
| 2025.11.24 | ₩33,549 | ₩33,643 | ₩33,536 | ₩33,643 | +0.28% | 5.6만 |
|---|
| 2025.11.21 | ₩33,536 | ₩33,603 | ₩33,388 | ₩33,509 | -0.08% | 9.1만 |
|---|
| 2025.11.20 | ₩33,590 | ₩33,643 | ₩33,455 | ₩33,522 | -0.20% | 9.1만 |
|---|
| 2025.11.19 | ₩33,523 | ₩33,630 | ₩33,523 | ₩33,536 | +0.04% | 9.9만 |
|---|
| 2025.11.18 | ₩33,603 | ₩33,670 | ₩33,563 | ₩33,590 | -0.04% | 7.3만 |
|---|
| 2025.11.17 | ₩33,750 | ₩33,791 | ₩33,549 | ₩33,590 | -0.48% | 11.7만 |
|---|
| 2025.11.14 | ₩33,616 | ₩33,817 | ₩33,590 | ₩33,643 | +0.08% | 6.6만 |
|---|
| 2025.11.13 | ₩33,844 | ₩33,858 | ₩33,603 | ₩33,697 | -0.44% | 9.2만 |
|---|
| 2025.11.12 | ₩33,858 | ₩33,978 | ₩33,791 | ₩33,871 | +0.04% | 3.5만 |
|---|
| 2025.11.11 | ₩33,858 | ₩33,891 | ₩33,817 | ₩33,858 | 0.00% | 3.3만 |
|---|
| 2025.11.10 | ₩33,817 | ₩33,952 | ₩33,804 | ₩33,858 | +0.12% | 5.5만 |
|---|
| 2025.11.07 | ₩33,844 | ₩33,885 | ₩33,764 | ₩33,791 | -0.16% | 3.9만 |
|---|
| 2025.11.06 | ₩33,804 | ₩33,871 | ₩33,764 | ₩33,804 | 0.00% | 4.5만 |
|---|
| 2025.11.05 | ₩33,817 | ₩33,898 | ₩33,764 | ₩33,777 | -0.12% | 3.8만 |
|---|
| 2025.11.04 | ₩33,831 | ₩33,844 | ₩33,697 | ₩33,811 | -0.06% | 7.8만 |
|---|
| 2025.11.03 | ₩34,019 | ₩34,086 | ₩33,804 | ₩33,871 | -0.43% | 9.1만 |
|---|
| 2025.10.31 | ₩34,072 | ₩34,072 | ₩33,925 | ₩34,019 | -0.16% | 14.3만 |
|---|
| 2025.10.30 | ₩34,327 | ₩34,374 | ₩34,300 | ₩34,327 | 0.00% | 10.7만 |
|---|
| 2025.10.29 | ₩34,407 | ₩34,421 | ₩34,300 | ₩34,354 | -0.16% | 9.5만 |
|---|
| 2025.10.28 | ₩34,367 | ₩34,407 | ₩34,327 | ₩34,327 | -0.12% | 4.7만 |
|---|
| 2025.10.27 | ₩34,407 | ₩34,407 | ₩34,247 | ₩34,314 | -0.27% | 5.9만 |
|---|
| 2025.10.24 | ₩34,381 | ₩34,448 | ₩34,273 | ₩34,340 | -0.12% | 4.8만 |
|---|
| 2025.10.23 | ₩34,327 | ₩34,407 | ₩34,273 | ₩34,313 | -0.04% | 4만 |
|---|
| 2025.10.22 | ₩34,434 | ₩34,448 | ₩34,260 | ₩34,327 | -0.31% | 6.5만 |
|---|
| 2025.10.21 | ₩34,233 | ₩34,568 | ₩34,233 | ₩34,367 | +0.39% | 8.9만 |
|---|
| 2025.10.20 | ₩34,220 | ₩34,300 | ₩34,220 | ₩34,233 | +0.04% | 5.1만 |
|---|
| 2025.10.17 | ₩34,126 | ₩34,233 | ₩34,126 | ₩34,220 | +0.27% | 4만 |
|---|
| 2025.10.16 | ₩34,193 | ₩34,247 | ₩34,099 | ₩34,126 | -0.20% | 7.5만 |
|---|
| 2025.10.15 | ₩34,233 | ₩34,247 | ₩34,141 | ₩34,193 | -0.12% | 3.1만 |
|---|
| 2025.10.14 | ₩34,126 | ₩34,233 | ₩34,072 | ₩34,193 | +0.20% | 4.9만 |
|---|
| 2025.10.13 | ₩34,153 | ₩34,180 | ₩34,086 | ₩34,139 | -0.04% | 3.5만 |
|---|
| 2025.10.10 | ₩34,153 | ₩34,180 | ₩34,032 | ₩34,059 | -0.27% | 7.7만 |
|---|
