시장 데이터를 불러오는 중
Bank of America Corporation Depositary Shares, each representing a 1/1,000th interest in a share of 5.875% Non- Cumulative Preferred Stock, Series HH · BAC-PK · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,351 | ₩28,471 | ₩28,257 | ₩28,364 | +0.05% | 12.2만 |
| 2026.10.08 | ₩28,137 | ₩28,643 | ₩28,137 | ₩28,324 | +0.67% | 29.2만 |
| 2026.10.07 | ₩28,351 | ₩28,458 | ₩28,123 | ₩28,190 | -0.57% | 16.3만 |
| 2026.10.06 | ₩28,458 | ₩28,752 | ₩28,231 | ₩28,484 | +0.09% | 29.5만 |
| 2026.10.05 | ₩28,391 | ₩28,471 | ₩28,204 | ₩28,364 | -0.09% | 14.1만 |
| 2026.10.02 | ₩28,685 | ₩28,892 | ₩28,284 | ₩28,498 | -0.65% | 27.5만 |
| 2026.10.01 | ₩28,404 | ₩28,685 | ₩28,129 | ₩28,551 | +0.52% | 34.4만 |
| 2026.09.30 | ₩29,247 | ₩29,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,899 |
| -1.19% |
| 31.6만 |
| 2026.09.29 | ₩29,380 | ₩29,648 | ₩29,100 | ₩29,247 | -0.46% | 10.4만 |
|---|
| 2026.09.28 | ₩29,554 | ₩29,755 | ₩29,233 | ₩29,434 | -0.41% | 8.9만 |
|---|
| 2026.09.25 | ₩29,648 | ₩30,290 | ₩29,514 | ₩29,675 | +0.09% | 7.8만 |
|---|
| 2026.09.24 | ₩29,822 | ₩30,116 | ₩29,528 | ₩29,808 | -0.04% | 12.9만 |
|---|
| 2026.09.23 | ₩30,223 | ₩30,330 | ₩29,808 | ₩29,996 | -0.75% | 15만 |
|---|
| 2026.09.22 | ₩30,517 | ₩30,557 | ₩30,303 | ₩30,330 | -0.61% | 9.1만 |
|---|
| 2026.09.21 | ₩30,584 | ₩30,651 | ₩30,416 | ₩30,504 | -0.26% | 6만 |
|---|
| 2026.09.18 | ₩30,477 | ₩30,838 | ₩30,370 | ₩30,504 | +0.09% | 11만 |
|---|
| 2026.09.17 | ₩30,410 | ₩30,724 | ₩30,291 | ₩30,624 | +0.70% | 15.9만 |
|---|
| 2026.09.16 | ₩30,638 | ₩31,025 | ₩30,196 | ₩30,196 | -1.44% | 32.8만 |
|---|
| 2026.09.15 | ₩30,490 | ₩30,678 | ₩30,290 | ₩30,624 | +0.44% | 33.9만 |
|---|
| 2026.09.14 | ₩30,517 | ₩30,704 | ₩30,477 | ₩30,557 | +0.13% | 8.3만 |
|---|
| 2026.09.11 | ₩30,544 | ₩30,785 | ₩30,544 | ₩30,678 | +0.44% | 6.5만 |
|---|
| 2026.09.10 | ₩30,557 | ₩30,557 | ₩30,330 | ₩30,450 | -0.35% | 11만 |
|---|
| 2026.09.09 | ₩30,905 | ₩30,972 | ₩30,638 | ₩30,664 | -0.78% | 5.8만 |
|---|
| 2026.09.08 | ₩30,918 | ₩31,092 | ₩30,892 | ₩30,905 | -0.04% | 4.1만 |
|---|
| 2026.09.04 | ₩31,172 | ₩31,306 | ₩30,985 | ₩30,985 | -0.60% | 4.9만 |
|---|
| 2026.09.03 | ₩31,386 | ₩31,694 | ₩31,251 | ₩31,253 | -0.43% | 9.8만 |
|---|
| 2026.09.02 | ₩31,346 | ₩31,493 | ₩31,226 | ₩31,320 | -0.09% | 4.3만 |
|---|
| 2026.09.01 | ₩31,587 | ₩31,667 | ₩31,253 | ₩31,346 | -0.76% | 12.2만 |
|---|
| 2026.08.31 | ₩31,520 | ₩31,854 | ₩31,186 | ₩31,694 | +0.55% | 24.3만 |
|---|
| 2026.08.28 | ₩31,654 | ₩31,748 | ₩31,453 | ₩31,547 | -0.34% | 5.1만 |
|---|
| 2026.08.27 | ₩31,654 | ₩31,868 | ₩31,627 | ₩31,734 | +0.25% | 5.9만 |
|---|
| 2026.08.26 | ₩31,748 | ₩31,801 | ₩31,641 | ₩31,721 | -0.08% | 4.8만 |
|---|
| 2026.08.25 | ₩31,761 | ₩31,868 | ₩31,587 | ₩31,801 | +0.13% | 5.4만 |
|---|
| 2026.08.24 | ₩31,373 | ₩31,788 | ₩31,186 | ₩31,788 | +1.32% | 6.7만 |
|---|
| 2026.08.21 | ₩31,654 | ₩31,821 | ₩31,320 | ₩31,346 | -0.97% | 5.8만 |
|---|
| 2026.08.20 | ₩31,520 | ₩31,734 | ₩31,453 | ₩31,734 | +0.68% | 4.6만 |
|---|
| 2026.08.19 | ₩31,641 | ₩31,895 | ₩31,507 | ₩31,641 | 0.00% | 8.9만 |
|---|
| 2026.08.18 | ₩31,694 | ₩31,694 | ₩31,408 | ₩31,467 | -0.72% | 9.9만 |
|---|
| 2026.08.17 | ₩31,975 | ₩32,068 | ₩31,694 | ₩31,694 | -0.88% | 6.4만 |
|---|
| 2026.08.14 | ₩32,149 | ₩32,149 | ₩31,957 | ₩31,961 | -0.58% | 3.1만 |
|---|
| 2026.08.13 | ₩32,055 | ₩32,149 | ₩32,028 | ₩32,095 | +0.13% | 5.6만 |
|---|
| 2026.08.12 | ₩32,082 | ₩32,096 | ₩32,015 | ₩32,042 | -0.13% | 6.9만 |
|---|
| 2026.08.11 | ₩32,242 | ₩32,242 | ₩32,015 | ₩32,082 | -0.50% | 3.9만 |
|---|
| 2026.08.10 | ₩32,122 | ₩32,229 | ₩32,028 | ₩32,109 | -0.04% | 6.5만 |
|---|
| 2026.08.07 | ₩32,189 | ₩32,216 | ₩32,095 | ₩32,202 | +0.04% | 2.4만 |
|---|
| 2026.08.06 | ₩32,095 | ₩32,162 | ₩32,075 | ₩32,122 | +0.08% | 6.3만 |
|---|
| 2026.08.05 | ₩32,175 | ₩32,256 | ₩32,122 | ₩32,122 | -0.17% | 6.4만 |
|---|
| 2026.08.04 | ₩32,175 | ₩32,229 | ₩32,095 | ₩32,202 | +0.08% | 10.4만 |
|---|
| 2026.08.03 | ₩32,095 | ₩32,199 | ₩32,042 | ₩32,187 | +0.29% | 7.9만 |
|---|
| 2026.07.31 | ₩32,216 | ₩32,216 | ₩32,041 | ₩32,082 | -0.42% | 11.9만 |
|---|
| 2026.07.30 | ₩31,988 | ₩32,216 | ₩31,988 | ₩32,175 | +0.59% | 6.9만 |
|---|
| 2026.07.29 | ₩32,055 | ₩32,095 | ₩31,961 | ₩31,961 | -0.29% | 5.4만 |
|---|
| 2026.07.28 | ₩31,988 | ₩32,175 | ₩31,988 | ₩32,095 | +0.33% | 5.7만 |
|---|
| 2026.07.27 | ₩32,042 | ₩32,082 | ₩31,895 | ₩32,002 | -0.13% | 5.5만 |
|---|
| 2026.07.24 | ₩32,135 | ₩32,135 | ₩31,975 | ₩31,988 | -0.46% | 6.1만 |
|---|
| 2026.07.23 | ₩32,282 | ₩32,309 | ₩31,988 | ₩31,988 | -0.91% | 4.9만 |
|---|
| 2026.07.22 | ₩32,349 | ₩32,470 | ₩32,189 | ₩32,282 | -0.21% | 5.5만 |
|---|
| 2026.07.21 | ₩32,483 | ₩32,563 | ₩32,376 | ₩32,376 | -0.33% | 3.3만 |
|---|
| 2026.07.20 | ₩32,510 | ₩32,563 | ₩32,470 | ₩32,470 | -0.12% | 2.6만 |
|---|
| 2026.07.17 | ₩32,470 | ₩32,563 | ₩32,430 | ₩32,563 | +0.29% | 4만 |
|---|
| 2026.07.16 | ₩32,430 | ₩32,539 | ₩32,343 | ₩32,523 | +0.29% | 4.7만 |
|---|
| 2026.07.15 | ₩32,376 | ₩32,443 | ₩32,313 | ₩32,443 | +0.21% | 4.8만 |
|---|
| 2026.07.14 | ₩32,336 | ₩32,456 | ₩32,336 | ₩32,456 | +0.37% | 4.5만 |
|---|
| 2026.07.13 | ₩32,523 | ₩32,523 | ₩32,229 | ₩32,363 | -0.49% | 7.4만 |
|---|
| 2026.07.10 | ₩32,510 | ₩32,550 | ₩32,242 | ₩32,537 | +0.08% | 13.1만 |
|---|
| 2026.07.09 | ₩32,430 | ₩32,510 | ₩32,363 | ₩32,510 | +0.25% | 3.7만 |
|---|
| 2026.07.08 | ₩32,443 | ₩32,470 | ₩32,175 | ₩32,456 | +0.04% | 7.9만 |
|---|
| 2026.07.07 | ₩32,336 | ₩32,532 | ₩32,336 | ₩32,430 | +0.29% | 5.8만 |
|---|
| 2026.07.06 | ₩32,483 | ₩32,550 | ₩32,376 | ₩32,376 | -0.33% | 4.2만 |
|---|
| 2026.07.02 | ₩32,577 | ₩32,577 | ₩32,403 | ₩32,423 | -0.47% | 3.6만 |
|---|
| 2026.07.01 | ₩32,430 | ₩32,590 | ₩32,430 | ₩32,496 | +0.21% | 8.4만 |
|---|
| 2026.06.30 | ₩33,065 | ₩33,245 | ₩32,924 | ₩32,938 | -0.38% | 16.4만 |
|---|
| 2026.06.29 | ₩32,924 | ₩33,125 | ₩32,831 | ₩33,005 | +0.24% | 4.1만 |
|---|
| 2026.06.26 | ₩32,737 | ₩32,938 | ₩32,737 | ₩32,918 | +0.55% | 3.5만 |
|---|
| 2026.06.25 | ₩32,924 | ₩32,924 | ₩32,764 | ₩32,831 | -0.28% | 5.3만 |
|---|
| 2026.06.24 | ₩32,871 | ₩32,911 | ₩32,684 | ₩32,871 | 0.00% | 14.3만 |
|---|
| 2026.06.23 | ₩32,737 | ₩32,831 | ₩32,710 | ₩32,750 | +0.04% | 5.3만 |
|---|
| 2026.06.22 | ₩33,058 | ₩33,058 | ₩32,724 | ₩32,777 | -0.85% | 2.8만 |
|---|
| 2026.06.18 | ₩33,031 | ₩33,071 | ₩32,951 | ₩33,018 | -0.04% | 2.9만 |
|---|
| 2026.06.17 | ₩32,951 | ₩32,991 | ₩32,844 | ₩32,938 | -0.04% | 4.4만 |
|---|
| 2026.06.16 | ₩32,817 | ₩32,920 | ₩32,817 | ₩32,898 | +0.24% | 3.2만 |
|---|
| 2026.06.15 | ₩32,710 | ₩32,951 | ₩32,680 | ₩32,898 | +0.57% | 6.8만 |
|---|
| 2026.06.12 | ₩32,764 | ₩32,764 | ₩32,590 | ₩32,630 | -0.41% | 2.2만 |
|---|
| 2026.06.11 | ₩32,550 | ₩32,737 | ₩32,523 | ₩32,684 | +0.41% | 3.7만 |
|---|
| 2026.06.10 | ₩32,456 | ₩32,631 | ₩32,416 | ₩32,537 | +0.25% | 9.6만 |
|---|
| 2026.06.09 | ₩32,430 | ₩32,550 | ₩32,349 | ₩32,456 | +0.08% | 4.5만 |
|---|
| 2026.06.08 | ₩32,550 | ₩32,696 | ₩32,363 | ₩32,496 | -0.16% | 4.6만 |
|---|
| 2026.06.05 | ₩32,603 | ₩32,697 | ₩32,496 | ₩32,523 | -0.25% | 5.2만 |
|---|
| 2026.06.04 | ₩32,590 | ₩32,764 | ₩32,577 | ₩32,603 | +0.04% | 4.3만 |
|---|
| 2026.06.03 | ₩32,724 | ₩32,777 | ₩32,603 | ₩32,684 | -0.12% | 5.1만 |
|---|
| 2026.06.02 | ₩32,804 | ₩32,951 | ₩32,717 | ₩32,717 | -0.26% | 3.1만 |
|---|
| 2026.06.01 | ₩32,844 | ₩32,911 | ₩32,791 | ₩32,845 | +0.00% | 4.1만 |
|---|
| 2026.05.29 | ₩32,898 | ₩32,964 | ₩32,791 | ₩32,831 | -0.20% | 6.7만 |
|---|
| 2026.05.28 | ₩32,764 | ₩32,964 | ₩32,750 | ₩32,924 | +0.49% | 3.2만 |
|---|
| 2026.05.27 | ₩32,804 | ₩32,857 | ₩32,750 | ₩32,750 | -0.16% | 3.2만 |
|---|
| 2026.05.26 | ₩32,831 | ₩32,898 | ₩32,710 | ₩32,750 | -0.24% | 9.4만 |
|---|
| 2026.05.22 | ₩32,804 | ₩32,804 | ₩32,617 | ₩32,804 | 0.00% | 3.4만 |
|---|
| 2026.05.21 | ₩32,817 | ₩32,871 | ₩32,483 | ₩32,764 | -0.16% | 6만 |
|---|
| 2026.05.20 | ₩32,884 | ₩32,898 | ₩32,697 | ₩32,817 | -0.20% | 7.7만 |
|---|
| 2026.05.19 | ₩32,831 | ₩32,951 | ₩32,643 | ₩32,804 | -0.08% | 10.1만 |
|---|
| 2026.05.18 | ₩32,951 | ₩33,009 | ₩32,804 | ₩32,964 | +0.04% | 7.8만 |
|---|
| 2026.05.15 | ₩33,071 | ₩33,098 | ₩32,938 | ₩32,938 | -0.40% | 2.8만 |
|---|
| 2026.05.14 | ₩33,205 | ₩33,232 | ₩33,165 | ₩33,198 | -0.02% | 4만 |
|---|
| 2026.05.13 | ₩33,232 | ₩33,259 | ₩33,165 | ₩33,232 | 0.00% | 5.9만 |
|---|
| 2026.05.12 | ₩33,272 | ₩33,352 | ₩33,192 | ₩33,290 | +0.05% | 4.5만 |
|---|
| 2026.05.11 | ₩33,352 | ₩33,419 | ₩33,299 | ₩33,299 | -0.16% | 3.8만 |
|---|
| 2026.05.08 | ₩33,352 | ₩33,419 | ₩33,326 | ₩33,406 | +0.16% | 2.9만 |
|---|
| 2026.05.07 | ₩33,285 | ₩33,392 | ₩33,272 | ₩33,379 | +0.28% | 4.6만 |
|---|
| 2026.05.06 | ₩33,219 | ₩33,406 | ₩33,219 | ₩33,366 | +0.44% | 6.6만 |
|---|
| 2026.05.05 | ₩33,339 | ₩33,339 | ₩33,138 | ₩33,219 | -0.36% | 3.1만 |
|---|
| 2026.05.04 | ₩33,245 | ₩33,352 | ₩33,071 | ₩33,138 | -0.32% | 4.4만 |
|---|
| 2026.05.01 | ₩33,366 | ₩33,379 | ₩33,299 | ₩33,299 | -0.20% | 2.4만 |
|---|
| 2026.04.30 | ₩33,326 | ₩33,419 | ₩33,299 | ₩33,299 | -0.08% | 5.7만 |
|---|
| 2026.04.29 | ₩33,379 | ₩33,379 | ₩33,285 | ₩33,339 | -0.12% | 4.4만 |
|---|
| 2026.04.28 | ₩33,406 | ₩33,406 | ₩33,326 | ₩33,364 | -0.12% | 2.7만 |
|---|
| 2026.04.27 | ₩33,379 | ₩33,433 | ₩33,352 | ₩33,433 | +0.16% | 3.9만 |
|---|
| 2026.04.24 | ₩33,419 | ₩33,473 | ₩33,379 | ₩33,406 | -0.04% | 4.6만 |
|---|
| 2026.04.23 | ₩33,379 | ₩33,431 | ₩33,326 | ₩33,366 | -0.04% | 3.7만 |
|---|
| 2026.04.22 | ₩33,379 | ₩33,392 | ₩33,245 | ₩33,379 | 0.00% | 4.8만 |
|---|
| 2026.04.21 | ₩33,419 | ₩33,419 | ₩33,312 | ₩33,339 | -0.24% | 3.8만 |
|---|
| 2026.04.20 | ₩33,406 | ₩33,406 | ₩33,326 | ₩33,366 | -0.12% | 8만 |
|---|
| 2026.04.17 | ₩33,366 | ₩33,453 | ₩33,299 | ₩33,446 | +0.24% | 3.4만 |
|---|
| 2026.04.16 | ₩33,379 | ₩33,432 | ₩33,272 | ₩33,272 | -0.32% | 3.2만 |
|---|
| 2026.04.15 | ₩33,419 | ₩33,419 | ₩33,259 | ₩33,406 | -0.04% | 2.4만 |
|---|
| 2026.04.14 | ₩33,272 | ₩33,419 | ₩33,165 | ₩33,346 | +0.22% | 3.7만 |
|---|
| 2026.04.13 | ₩33,098 | ₩33,285 | ₩33,098 | ₩33,205 | +0.32% | 4.3만 |
|---|
| 2026.04.10 | ₩33,205 | ₩33,245 | ₩33,192 | ₩33,219 | +0.04% | 2.6만 |
|---|
| 2026.04.09 | ₩33,045 | ₩33,285 | ₩33,018 | ₩33,272 | +0.69% | 5.8만 |
|---|
| 2026.04.08 | ₩33,138 | ₩33,165 | ₩33,045 | ₩33,046 | -0.28% | 0 |
|---|
| 2026.04.07 | ₩32,817 | ₩32,951 | ₩32,817 | ₩32,911 | +0.29% | 3.3만 |
|---|
| 2026.04.06 | ₩32,804 | ₩32,978 | ₩32,804 | ₩32,951 | +0.45% | 3.7만 |
|---|
| 2026.04.02 | ₩32,590 | ₩32,897 | ₩32,497 | ₩32,817 | +0.70% | 5.1만 |
|---|
| 2026.04.01 | ₩32,430 | ₩32,710 | ₩32,430 | ₩32,670 | +0.74% | 5.3만 |
|---|
| 2026.03.31 | ₩32,657 | ₩32,911 | ₩32,618 | ₩32,898 | +0.74% | 6.7만 |
|---|
| 2026.03.30 | ₩32,737 | ₩32,764 | ₩32,577 | ₩32,577 | -0.49% | 3.6만 |
|---|
| 2026.03.27 | ₩32,697 | ₩32,702 | ₩32,610 | ₩32,617 | -0.25% | 3.5만 |
|---|
| 2026.03.26 | ₩32,898 | ₩32,951 | ₩32,724 | ₩32,724 | -0.53% | 6.9만 |
|---|
| 2026.03.25 | ₩32,998 | ₩33,005 | ₩32,898 | ₩32,991 | -0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩32,777 | ₩32,951 | ₩32,724 | ₩32,871 | +0.29% | 5.1만 |
|---|
| 2026.03.23 | ₩32,753 | ₩33,002 | ₩32,737 | ₩32,911 | +0.48% | 7.8만 |
|---|
| 2026.03.20 | ₩33,045 | ₩33,098 | ₩32,708 | ₩32,710 | -1.01% | 6.7만 |
|---|
| 2026.03.19 | ₩33,031 | ₩33,098 | ₩32,991 | ₩33,098 | +0.20% | 5.9만 |
|---|
| 2026.03.18 | ₩33,112 | ₩33,165 | ₩33,058 | ₩33,071 | -0.12% | 4.5만 |
|---|
| 2026.03.17 | ₩33,165 | ₩33,232 | ₩33,112 | ₩33,151 | -0.04% | 3.1만 |
|---|
| 2026.03.16 | ₩33,219 | ₩33,352 | ₩33,098 | ₩33,098 | -0.36% | 4.1만 |
|---|
| 2026.03.13 | ₩33,306 | ₩33,315 | ₩33,098 | ₩33,112 | -0.58% | 5.6만 |
|---|
| 2026.03.12 | ₩33,403 | ₩33,403 | ₩33,245 | ₩33,272 | -0.39% | 5.2만 |
|---|
| 2026.03.11 | ₩33,404 | ₩33,404 | ₩33,272 | ₩33,312 | -0.28% | 3.7만 |
|---|
| 2026.03.10 | ₩33,406 | ₩33,479 | ₩33,312 | ₩33,339 | -0.20% | 1 |
|---|
| 2026.03.09 | ₩33,312 | ₩33,352 | ₩33,205 | ₩33,326 | +0.04% | 1 |
|---|
| 2026.03.06 | ₩33,499 | ₩33,533 | ₩33,366 | ₩33,379 | -0.36% | 1 |
|---|
| 2026.03.05 | ₩33,593 | ₩33,606 | ₩33,526 | ₩33,526 | -0.20% | 1 |
|---|
| 2026.03.04 | ₩33,553 | ₩33,646 | ₩33,553 | ₩33,606 | +0.16% | 1 |
|---|
| 2026.03.03 | ₩33,566 | ₩33,646 | ₩33,473 | ₩33,620 | +0.16% | 1 |
|---|
| 2026.03.02 | ₩33,580 | ₩33,687 | ₩33,580 | ₩33,633 | +0.16% | 1 |
|---|
| 2026.02.27 | ₩33,539 | ₩33,633 | ₩33,499 | ₩33,620 | +0.24% | 1 |
|---|
| 2026.02.26 | ₩33,580 | ₩33,593 | ₩33,553 | ₩33,566 | -0.04% | 4.8만 |
|---|
| 2026.02.25 | ₩33,606 | ₩33,618 | ₩33,553 | ₩33,566 | -0.12% | 1 |
|---|
| 2026.02.24 | ₩33,499 | ₩33,606 | ₩33,499 | ₩33,553 | +0.16% | 1 |
|---|
| 2026.02.23 | ₩33,633 | ₩33,673 | ₩33,513 | ₩33,539 | -0.28% | 1 |
|---|
| 2026.02.20 | ₩33,580 | ₩33,646 | ₩33,580 | ₩33,580 | 0.00% | 2.9만 |
|---|
| 2026.02.19 | ₩33,593 | ₩33,653 | ₩33,526 | ₩33,606 | +0.04% | 6.7만 |
|---|
| 2026.02.18 | ₩33,673 | ₩33,713 | ₩33,553 | ₩33,620 | -0.16% | 4.1만 |
|---|
| 2026.02.17 | ₩33,473 | ₩33,687 | ₩33,473 | ₩33,606 | +0.40% | 4.8만 |
|---|
| 2026.02.13 | ₩33,433 | ₩33,534 | ₩33,393 | ₩33,499 | +0.20% | 4.1만 |
|---|
| 2026.02.12 | ₩33,433 | ₩33,446 | ₩33,368 | ₩33,433 | 0.00% | 4.7만 |
|---|
| 2026.02.11 | ₩33,339 | ₩33,433 | ₩33,339 | ₩33,412 | +0.22% | 2.9만 |
|---|
| 2026.02.10 | ₩33,326 | ₩33,399 | ₩33,326 | ₩33,326 | 0.00% | 3.7만 |
|---|
| 2026.02.09 | ₩33,285 | ₩33,406 | ₩33,259 | ₩33,312 | +0.08% | 5.7만 |
|---|
| 2026.02.06 | ₩33,259 | ₩33,366 | ₩33,192 | ₩33,259 | 0.00% | 15.3만 |
|---|
| 2026.02.05 | ₩33,366 | ₩33,379 | ₩33,205 | ₩33,245 | -0.36% | 3.7만 |
|---|
| 2026.02.04 | ₩33,366 | ₩33,419 | ₩33,321 | ₩33,379 | +0.04% | 3.6만 |
|---|
| 2026.02.03 | ₩33,486 | ₩33,486 | ₩33,245 | ₩33,433 | -0.16% | 12.8만 |
|---|
| 2026.02.02 | ₩33,352 | ₩33,465 | ₩33,352 | ₩33,433 | +0.24% | 6.2만 |
|---|
| 2026.01.30 | ₩33,259 | ₩33,459 | ₩33,232 | ₩33,446 | +0.56% | 8.1만 |
|---|
| 2026.01.29 | ₩33,366 | ₩33,379 | ₩33,245 | ₩33,339 | -0.08% | 4만 |
|---|
| 2026.01.28 | ₩33,406 | ₩33,451 | ₩33,285 | ₩33,285 | -0.36% | 4.9만 |
|---|
| 2026.01.27 | ₩33,473 | ₩33,513 | ₩33,406 | ₩33,406 | -0.20% | 14.2만 |
|---|
| 2026.01.26 | ₩33,620 | ₩33,633 | ₩33,453 | ₩33,459 | -0.48% | 5.9만 |
|---|
| 2026.01.23 | ₩33,392 | ₩33,459 | ₩33,372 | ₩33,446 | +0.16% | 7만 |
|---|
| 2026.01.22 | ₩33,366 | ₩33,472 | ₩33,326 | ₩33,406 | +0.12% | 9.1만 |
|---|
| 2026.01.21 | ₩33,165 | ₩33,446 | ₩33,165 | ₩33,366 | +0.60% | 13.4만 |
|---|
| 2026.01.20 | ₩33,165 | ₩33,178 | ₩33,098 | ₩33,165 | 0.00% | 6.6만 |
|---|
| 2026.01.16 | ₩33,285 | ₩33,352 | ₩33,245 | ₩33,245 | -0.12% | 6만 |
|---|
| 2026.01.15 | ₩33,178 | ₩33,285 | ₩33,112 | ₩33,279 | +0.30% | 6.6만 |
|---|
| 2026.01.14 | ₩33,125 | ₩33,178 | ₩33,031 | ₩33,098 | -0.08% | 3.8만 |
|---|
| 2026.01.13 | ₩33,112 | ₩33,152 | ₩33,045 | ₩33,125 | +0.04% | 9.6만 |
|---|
| 2026.01.12 | ₩33,112 | ₩33,125 | ₩32,978 | ₩33,045 | -0.20% | 8.6만 |
|---|
| 2026.01.09 | ₩33,138 | ₩33,192 | ₩33,031 | ₩33,152 | +0.04% | 7.5만 |
|---|
| 2026.01.08 | ₩33,165 | ₩33,165 | ₩33,071 | ₩33,112 | -0.16% | 6.2만 |
|---|
| 2026.01.07 | ₩32,991 | ₩33,219 | ₩32,991 | ₩33,165 | +0.53% | 7.7만 |
|---|
| 2026.01.06 | ₩33,098 | ₩33,165 | ₩32,978 | ₩32,991 | -0.32% | 10.2만 |
|---|
| 2026.01.05 | ₩33,125 | ₩33,285 | ₩33,071 | ₩33,178 | +0.16% | 7.5만 |
|---|
| 2026.01.02 | ₩32,884 | ₩33,098 | ₩32,831 | ₩33,012 | +0.39% | 5.7만 |
|---|
| 2025.12.31 | ₩33,018 | ₩33,031 | ₩32,791 | ₩32,804 | -0.65% | 14.4만 |
|---|
| 2025.12.30 | ₩33,285 | ₩33,419 | ₩33,219 | ₩33,366 | +0.24% | 7.8만 |
|---|
| 2025.12.29 | ₩33,299 | ₩33,352 | ₩33,166 | ₩33,232 | -0.20% | 5.8만 |
|---|
| 2025.12.26 | ₩33,198 | ₩33,339 | ₩33,178 | ₩33,259 | +0.18% | 6만 |
|---|
| 2025.12.24 | ₩33,112 | ₩33,259 | ₩33,098 | ₩33,192 | +0.24% | 3.8만 |
|---|
| 2025.12.23 | ₩33,165 | ₩33,259 | ₩33,132 | ₩33,165 | 0.00% | 9.2만 |
|---|
| 2025.12.22 | ₩33,326 | ₩33,337 | ₩33,112 | ₩33,192 | -0.40% | 3.5만 |
|---|
| 2025.12.19 | ₩33,205 | ₩33,326 | ₩33,205 | ₩33,219 | +0.04% | 3만 |
|---|
| 2025.12.18 | ₩33,204 | ₩33,352 | ₩33,153 | ₩33,272 | +0.21% | 7만 |
|---|
| 2025.12.17 | ₩33,205 | ₩33,219 | ₩33,112 | ₩33,192 | -0.04% | 6.2만 |
|---|
| 2025.12.16 | ₩33,299 | ₩33,319 | ₩33,045 | ₩33,205 | -0.28% | 6.6만 |
|---|
| 2025.12.15 | ₩33,392 | ₩33,392 | ₩33,245 | ₩33,245 | -0.44% | 4.3만 |
|---|
| 2025.12.12 | ₩33,326 | ₩33,380 | ₩33,299 | ₩33,299 | -0.08% | 2.7만 |
|---|
| 2025.12.11 | ₩33,192 | ₩33,433 | ₩33,192 | ₩33,433 | +0.73% | 7.1만 |
|---|
| 2025.12.10 | ₩33,192 | ₩33,299 | ₩33,118 | ₩33,232 | +0.12% | 4.7만 |
|---|
| 2025.12.09 | ₩33,112 | ₩33,259 | ₩33,112 | ₩33,112 | 0.00% | 4.5만 |
|---|
| 2025.12.08 | ₩33,165 | ₩33,205 | ₩33,018 | ₩33,071 | -0.28% | 11.2만 |
|---|
| 2025.12.05 | ₩33,071 | ₩33,218 | ₩33,031 | ₩33,152 | +0.24% | 8.1만 |
|---|
| 2025.12.04 | ₩33,219 | ₩33,219 | ₩33,071 | ₩33,085 | -0.40% | 6.3만 |
|---|
| 2025.12.03 | ₩33,205 | ₩33,232 | ₩33,125 | ₩33,219 | +0.04% | 4만 |
|---|
| 2025.12.02 | ₩33,285 | ₩33,285 | ₩33,098 | ₩33,259 | -0.08% | 6.6만 |
|---|
| 2025.12.01 | ₩33,178 | ₩33,299 | ₩33,178 | ₩33,219 | +0.12% | 2.6만 |
|---|
| 2025.11.28 | ₩33,359 | ₩33,419 | ₩33,232 | ₩33,259 | -0.30% | 1.7만 |
|---|
| 2025.11.26 | ₩33,299 | ₩33,406 | ₩33,252 | ₩33,312 | +0.04% | 3.2만 |
|---|
| 2025.11.25 | ₩33,071 | ₩33,272 | ₩33,071 | ₩33,272 | +0.61% | 5만 |
|---|
| 2025.11.24 | ₩33,018 | ₩33,173 | ₩33,005 | ₩33,064 | +0.14% | 3.4만 |
|---|
| 2025.11.21 | ₩32,844 | ₩33,085 | ₩32,844 | ₩32,924 | +0.24% | 5.4만 |
|---|
| 2025.11.20 | ₩33,165 | ₩33,165 | ₩32,843 | ₩32,843 | -0.97% | 6.3만 |
|---|
| 2025.11.19 | ₩32,964 | ₩33,085 | ₩32,898 | ₩33,058 | +0.28% | 9.7만 |
|---|
| 2025.11.18 | ₩32,978 | ₩33,071 | ₩32,951 | ₩33,050 | +0.22% | 3.5만 |
|---|
| 2025.11.17 | ₩32,991 | ₩33,125 | ₩32,857 | ₩32,991 | 0.00% | 5.3만 |
|---|
| 2025.11.14 | ₩32,924 | ₩33,125 | ₩32,857 | ₩33,058 | +0.41% | 41.3만 |
|---|
| 2025.11.13 | ₩33,125 | ₩33,284 | ₩32,817 | ₩32,911 | -0.65% | 9.8만 |
|---|
| 2025.11.12 | ₩33,219 | ₩33,339 | ₩33,138 | ₩33,232 | +0.04% | 18.7만 |
|---|
| 2025.11.11 | ₩33,259 | ₩33,312 | ₩33,192 | ₩33,259 | 0.00% | 4.5만 |
|---|
| 2025.11.10 | ₩33,205 | ₩33,350 | ₩33,138 | ₩33,312 | +0.32% | 4.9만 |
|---|
| 2025.11.07 | ₩33,165 | ₩33,219 | ₩33,098 | ₩33,198 | +0.10% | 4만 |
|---|
| 2025.11.06 | ₩33,071 | ₩33,249 | ₩33,071 | ₩33,192 | +0.36% | 8.1만 |
|---|
| 2025.11.05 | ₩33,112 | ₩33,218 | ₩33,018 | ₩33,071 | -0.12% | 12.2만 |
|---|
| 2025.11.04 | ₩33,165 | ₩33,178 | ₩32,964 | ₩33,138 | -0.08% | 10.8만 |
|---|
| 2025.11.03 | ₩33,366 | ₩33,406 | ₩33,192 | ₩33,245 | -0.36% | 8.1만 |
|---|
| 2025.10.31 | ₩33,379 | ₩33,433 | ₩33,299 | ₩33,366 | -0.04% | 6.3만 |
|---|
| 2025.10.30 | ₩33,553 | ₩33,553 | ₩33,366 | ₩33,377 | -0.52% | 6.4만 |
|---|
| 2025.10.29 | ₩33,620 | ₩33,620 | ₩33,486 | ₩33,553 | -0.20% | 5만 |
|---|
| 2025.10.28 | ₩33,620 | ₩33,633 | ₩33,553 | ₩33,614 | -0.02% | 3.2만 |
|---|
| 2025.10.27 | ₩33,687 | ₩33,687 | ₩33,539 | ₩33,593 | -0.28% | 5.3만 |
|---|
| 2025.10.24 | ₩33,687 | ₩33,700 | ₩33,580 | ₩33,580 | -0.32% | 3.7만 |
|---|
| 2025.10.23 | ₩33,633 | ₩33,633 | ₩33,540 | ₩33,606 | -0.08% | 3.1만 |
|---|
| 2025.10.22 | ₩33,660 | ₩33,686 | ₩33,486 | ₩33,580 | -0.24% | 4.7만 |
|---|
| 2025.10.21 | ₩33,500 | ₩33,753 | ₩33,499 | ₩33,660 | +0.48% | 3.5만 |
|---|
| 2025.10.20 | ₩33,459 | ₩33,600 | ₩33,459 | ₩33,539 | +0.24% | 5.6만 |
|---|
| 2025.10.17 | ₩33,419 | ₩33,466 | ₩33,392 | ₩33,392 | -0.08% | 3.5만 |
|---|
| 2025.10.16 | ₩33,499 | ₩33,606 | ₩33,392 | ₩33,392 | -0.32% | 6.2만 |
|---|
| 2025.10.15 | ₩33,433 | ₩33,566 | ₩33,433 | ₩33,486 | +0.16% | 3.9만 |
|---|
| 2025.10.14 | ₩33,379 | ₩33,526 | ₩33,312 | ₩33,473 | +0.28% | 5만 |
|---|
| 2025.10.13 | ₩33,446 | ₩33,486 | ₩33,376 | ₩33,433 | -0.04% | 3만 |
|---|
| 2025.10.10 | ₩33,352 | ₩33,539 | ₩33,326 | ₩33,326 | -0.08% | 5.4만 |
|---|
