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 | ₩28,346 | ₩28,466 | ₩28,252 | ₩28,359 | +0.05% | 12.2만 |
| 2026.10.08 | ₩28,132 | ₩28,639 | ₩28,132 | ₩28,319 | +0.67% | 29.2만 |
| 2026.10.07 | ₩28,346 | ₩28,453 | ₩28,119 | ₩28,186 | -0.57% | 16.3만 |
| 2026.10.06 | ₩28,453 | ₩28,747 | ₩28,226 | ₩28,480 | +0.09% | 29.5만 |
| 2026.10.05 | ₩28,386 | ₩28,466 | ₩28,199 | ₩28,359 | -0.09% | 14.1만 |
| 2026.10.02 | ₩28,680 | ₩28,888 | ₩28,279 | ₩28,493 | -0.65% | 27.5만 |
| 2026.10.01 | ₩28,400 | ₩28,680 | ₩28,124 | ₩28,547 | +0.52% | 34.4만 |
| 2026.09.30 | ₩29,242 | ₩29,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,894 |
| -1.19% |
| 31.6만 |
| 2026.09.29 | ₩29,376 | ₩29,643 | ₩29,095 | ₩29,242 | -0.46% | 10.4만 |
|---|
| 2026.09.28 | ₩29,549 | ₩29,750 | ₩29,229 | ₩29,429 | -0.41% | 8.9만 |
|---|
| 2026.09.25 | ₩29,643 | ₩30,285 | ₩29,509 | ₩29,670 | +0.09% | 7.8만 |
|---|
| 2026.09.24 | ₩29,817 | ₩30,111 | ₩29,523 | ₩29,804 | -0.04% | 12.9만 |
|---|
| 2026.09.23 | ₩30,218 | ₩30,325 | ₩29,804 | ₩29,991 | -0.75% | 15만 |
|---|
| 2026.09.22 | ₩30,512 | ₩30,552 | ₩30,298 | ₩30,325 | -0.61% | 9.1만 |
|---|
| 2026.09.21 | ₩30,579 | ₩30,646 | ₩30,411 | ₩30,499 | -0.26% | 6만 |
|---|
| 2026.09.18 | ₩30,472 | ₩30,833 | ₩30,365 | ₩30,499 | +0.09% | 11만 |
|---|
| 2026.09.17 | ₩30,405 | ₩30,719 | ₩30,286 | ₩30,619 | +0.70% | 15.9만 |
|---|
| 2026.09.16 | ₩30,633 | ₩31,020 | ₩30,191 | ₩30,191 | -1.44% | 32.8만 |
|---|
| 2026.09.15 | ₩30,485 | ₩30,673 | ₩30,285 | ₩30,619 | +0.44% | 33.9만 |
|---|
| 2026.09.14 | ₩30,512 | ₩30,699 | ₩30,472 | ₩30,552 | +0.13% | 8.3만 |
|---|
| 2026.09.11 | ₩30,539 | ₩30,780 | ₩30,539 | ₩30,673 | +0.44% | 6.5만 |
|---|
| 2026.09.10 | ₩30,552 | ₩30,552 | ₩30,325 | ₩30,445 | -0.35% | 11만 |
|---|
| 2026.09.09 | ₩30,900 | ₩30,967 | ₩30,633 | ₩30,659 | -0.78% | 5.8만 |
|---|
| 2026.09.08 | ₩30,913 | ₩31,087 | ₩30,887 | ₩30,900 | -0.04% | 4.1만 |
|---|
| 2026.09.04 | ₩31,167 | ₩31,301 | ₩30,980 | ₩30,980 | -0.60% | 4.9만 |
|---|
| 2026.09.03 | ₩31,381 | ₩31,689 | ₩31,245 | ₩31,248 | -0.43% | 9.8만 |
|---|
| 2026.09.02 | ₩31,341 | ₩31,488 | ₩31,221 | ₩31,314 | -0.09% | 4.3만 |
|---|
| 2026.09.01 | ₩31,582 | ₩31,662 | ₩31,248 | ₩31,341 | -0.76% | 12.2만 |
|---|
| 2026.08.31 | ₩31,515 | ₩31,849 | ₩31,181 | ₩31,689 | +0.55% | 24.3만 |
|---|
| 2026.08.28 | ₩31,649 | ₩31,742 | ₩31,448 | ₩31,542 | -0.34% | 5.1만 |
|---|
| 2026.08.27 | ₩31,649 | ₩31,863 | ₩31,622 | ₩31,729 | +0.25% | 5.9만 |
|---|
| 2026.08.26 | ₩31,742 | ₩31,796 | ₩31,635 | ₩31,716 | -0.08% | 4.8만 |
|---|
| 2026.08.25 | ₩31,756 | ₩31,863 | ₩31,582 | ₩31,796 | +0.13% | 5.4만 |
|---|
| 2026.08.24 | ₩31,368 | ₩31,782 | ₩31,181 | ₩31,782 | +1.32% | 6.7만 |
|---|
| 2026.08.21 | ₩31,649 | ₩31,816 | ₩31,314 | ₩31,341 | -0.97% | 5.8만 |
|---|
| 2026.08.20 | ₩31,515 | ₩31,729 | ₩31,448 | ₩31,729 | +0.68% | 4.6만 |
|---|
| 2026.08.19 | ₩31,635 | ₩31,889 | ₩31,502 | ₩31,635 | 0.00% | 8.9만 |
|---|
| 2026.08.18 | ₩31,689 | ₩31,689 | ₩31,403 | ₩31,461 | -0.72% | 9.9만 |
|---|
| 2026.08.17 | ₩31,970 | ₩32,063 | ₩31,689 | ₩31,689 | -0.88% | 6.4만 |
|---|
| 2026.08.14 | ₩32,143 | ₩32,143 | ₩31,952 | ₩31,956 | -0.58% | 3.1만 |
|---|
| 2026.08.13 | ₩32,050 | ₩32,143 | ₩32,023 | ₩32,090 | +0.13% | 5.6만 |
|---|
| 2026.08.12 | ₩32,077 | ₩32,090 | ₩32,010 | ₩32,036 | -0.13% | 6.9만 |
|---|
| 2026.08.11 | ₩32,237 | ₩32,237 | ₩32,010 | ₩32,077 | -0.50% | 3.9만 |
|---|
| 2026.08.10 | ₩32,117 | ₩32,224 | ₩32,023 | ₩32,103 | -0.04% | 6.5만 |
|---|
| 2026.08.07 | ₩32,184 | ₩32,210 | ₩32,090 | ₩32,197 | +0.04% | 2.4만 |
|---|
| 2026.08.06 | ₩32,090 | ₩32,157 | ₩32,070 | ₩32,117 | +0.08% | 6.3만 |
|---|
| 2026.08.05 | ₩32,170 | ₩32,250 | ₩32,117 | ₩32,117 | -0.17% | 6.4만 |
|---|
| 2026.08.04 | ₩32,170 | ₩32,224 | ₩32,090 | ₩32,197 | +0.08% | 10.4만 |
|---|
| 2026.08.03 | ₩32,090 | ₩32,193 | ₩32,036 | ₩32,182 | +0.29% | 7.9만 |
|---|
| 2026.07.31 | ₩32,210 | ₩32,210 | ₩32,036 | ₩32,077 | -0.42% | 11.9만 |
|---|
| 2026.07.30 | ₩31,983 | ₩32,210 | ₩31,983 | ₩32,170 | +0.59% | 6.9만 |
|---|
| 2026.07.29 | ₩32,050 | ₩32,090 | ₩31,956 | ₩31,956 | -0.29% | 5.4만 |
|---|
| 2026.07.28 | ₩31,983 | ₩32,170 | ₩31,983 | ₩32,090 | +0.33% | 5.7만 |
|---|
| 2026.07.27 | ₩32,036 | ₩32,077 | ₩31,889 | ₩31,996 | -0.13% | 5.5만 |
|---|
| 2026.07.24 | ₩32,130 | ₩32,130 | ₩31,970 | ₩31,983 | -0.46% | 6.1만 |
|---|
| 2026.07.23 | ₩32,277 | ₩32,304 | ₩31,983 | ₩31,983 | -0.91% | 4.9만 |
|---|
| 2026.07.22 | ₩32,344 | ₩32,464 | ₩32,184 | ₩32,277 | -0.21% | 5.5만 |
|---|
| 2026.07.21 | ₩32,478 | ₩32,558 | ₩32,371 | ₩32,371 | -0.33% | 3.3만 |
|---|
| 2026.07.20 | ₩32,504 | ₩32,558 | ₩32,464 | ₩32,464 | -0.12% | 2.6만 |
|---|
| 2026.07.17 | ₩32,464 | ₩32,558 | ₩32,424 | ₩32,558 | +0.29% | 4만 |
|---|
| 2026.07.16 | ₩32,424 | ₩32,534 | ₩32,337 | ₩32,518 | +0.29% | 4.7만 |
|---|
| 2026.07.15 | ₩32,371 | ₩32,438 | ₩32,307 | ₩32,438 | +0.21% | 4.8만 |
|---|
| 2026.07.14 | ₩32,331 | ₩32,451 | ₩32,331 | ₩32,451 | +0.37% | 4.5만 |
|---|
| 2026.07.13 | ₩32,518 | ₩32,518 | ₩32,224 | ₩32,357 | -0.49% | 7.4만 |
|---|
| 2026.07.10 | ₩32,504 | ₩32,545 | ₩32,237 | ₩32,531 | +0.08% | 13.1만 |
|---|
| 2026.07.09 | ₩32,424 | ₩32,504 | ₩32,357 | ₩32,504 | +0.25% | 3.7만 |
|---|
| 2026.07.08 | ₩32,438 | ₩32,464 | ₩32,170 | ₩32,451 | +0.04% | 7.9만 |
|---|
| 2026.07.07 | ₩32,331 | ₩32,527 | ₩32,331 | ₩32,424 | +0.29% | 5.8만 |
|---|
| 2026.07.06 | ₩32,478 | ₩32,545 | ₩32,371 | ₩32,371 | -0.33% | 4.2만 |
|---|
| 2026.07.02 | ₩32,571 | ₩32,571 | ₩32,397 | ₩32,418 | -0.47% | 3.6만 |
|---|
| 2026.07.01 | ₩32,424 | ₩32,585 | ₩32,424 | ₩32,491 | +0.21% | 8.4만 |
|---|
| 2026.06.30 | ₩33,059 | ₩33,240 | ₩32,919 | ₩32,932 | -0.38% | 16.4만 |
|---|
| 2026.06.29 | ₩32,919 | ₩33,119 | ₩32,825 | ₩32,999 | +0.24% | 4.1만 |
|---|
| 2026.06.26 | ₩32,732 | ₩32,932 | ₩32,732 | ₩32,912 | +0.55% | 3.5만 |
|---|
| 2026.06.25 | ₩32,919 | ₩32,919 | ₩32,758 | ₩32,825 | -0.28% | 5.3만 |
|---|
| 2026.06.24 | ₩32,865 | ₩32,906 | ₩32,678 | ₩32,865 | 0.00% | 14.3만 |
|---|
| 2026.06.23 | ₩32,732 | ₩32,825 | ₩32,705 | ₩32,745 | +0.04% | 5.3만 |
|---|
| 2026.06.22 | ₩33,053 | ₩33,053 | ₩32,718 | ₩32,772 | -0.85% | 2.8만 |
|---|
| 2026.06.18 | ₩33,026 | ₩33,066 | ₩32,946 | ₩33,013 | -0.04% | 2.9만 |
|---|
| 2026.06.17 | ₩32,946 | ₩32,986 | ₩32,839 | ₩32,932 | -0.04% | 4.4만 |
|---|
| 2026.06.16 | ₩32,812 | ₩32,914 | ₩32,812 | ₩32,892 | +0.24% | 3.2만 |
|---|
| 2026.06.15 | ₩32,705 | ₩32,946 | ₩32,674 | ₩32,892 | +0.57% | 6.8만 |
|---|
| 2026.06.12 | ₩32,758 | ₩32,758 | ₩32,585 | ₩32,625 | -0.41% | 2.2만 |
|---|
| 2026.06.11 | ₩32,545 | ₩32,732 | ₩32,518 | ₩32,678 | +0.41% | 3.7만 |
|---|
| 2026.06.10 | ₩32,451 | ₩32,625 | ₩32,411 | ₩32,531 | +0.25% | 9.6만 |
|---|
| 2026.06.09 | ₩32,424 | ₩32,545 | ₩32,344 | ₩32,451 | +0.08% | 4.5만 |
|---|
| 2026.06.08 | ₩32,545 | ₩32,690 | ₩32,357 | ₩32,491 | -0.16% | 4.6만 |
|---|
| 2026.06.05 | ₩32,598 | ₩32,692 | ₩32,491 | ₩32,518 | -0.25% | 5.2만 |
|---|
| 2026.06.04 | ₩32,585 | ₩32,758 | ₩32,571 | ₩32,598 | +0.04% | 4.3만 |
|---|
| 2026.06.03 | ₩32,718 | ₩32,772 | ₩32,598 | ₩32,678 | -0.12% | 5.1만 |
|---|
| 2026.06.02 | ₩32,799 | ₩32,946 | ₩32,712 | ₩32,712 | -0.26% | 3.1만 |
|---|
| 2026.06.01 | ₩32,839 | ₩32,906 | ₩32,785 | ₩32,840 | +0.00% | 4.1만 |
|---|
| 2026.05.29 | ₩32,892 | ₩32,959 | ₩32,785 | ₩32,825 | -0.20% | 6.7만 |
|---|
| 2026.05.28 | ₩32,758 | ₩32,959 | ₩32,745 | ₩32,919 | +0.49% | 3.2만 |
|---|
| 2026.05.27 | ₩32,799 | ₩32,852 | ₩32,745 | ₩32,745 | -0.16% | 3.2만 |
|---|
| 2026.05.26 | ₩32,825 | ₩32,892 | ₩32,705 | ₩32,745 | -0.24% | 9.4만 |
|---|
| 2026.05.22 | ₩32,799 | ₩32,799 | ₩32,611 | ₩32,799 | 0.00% | 3.4만 |
|---|
| 2026.05.21 | ₩32,812 | ₩32,865 | ₩32,478 | ₩32,758 | -0.16% | 6만 |
|---|
| 2026.05.20 | ₩32,879 | ₩32,892 | ₩32,692 | ₩32,812 | -0.20% | 7.7만 |
|---|
| 2026.05.19 | ₩32,825 | ₩32,946 | ₩32,638 | ₩32,799 | -0.08% | 10.1만 |
|---|
| 2026.05.18 | ₩32,946 | ₩33,003 | ₩32,799 | ₩32,959 | +0.04% | 7.8만 |
|---|
| 2026.05.15 | ₩33,066 | ₩33,093 | ₩32,932 | ₩32,932 | -0.40% | 2.8만 |
|---|
| 2026.05.14 | ₩33,200 | ₩33,226 | ₩33,160 | ₩33,193 | -0.02% | 4만 |
|---|
| 2026.05.13 | ₩33,226 | ₩33,253 | ₩33,160 | ₩33,226 | 0.00% | 5.9만 |
|---|
| 2026.05.12 | ₩33,267 | ₩33,347 | ₩33,186 | ₩33,284 | +0.05% | 4.5만 |
|---|
| 2026.05.11 | ₩33,347 | ₩33,414 | ₩33,293 | ₩33,293 | -0.16% | 3.8만 |
|---|
| 2026.05.08 | ₩33,347 | ₩33,414 | ₩33,320 | ₩33,400 | +0.16% | 2.9만 |
|---|
| 2026.05.07 | ₩33,280 | ₩33,387 | ₩33,267 | ₩33,374 | +0.28% | 4.6만 |
|---|
| 2026.05.06 | ₩33,213 | ₩33,400 | ₩33,213 | ₩33,360 | +0.44% | 6.6만 |
|---|
| 2026.05.05 | ₩33,333 | ₩33,333 | ₩33,133 | ₩33,213 | -0.36% | 3.1만 |
|---|
| 2026.05.04 | ₩33,240 | ₩33,347 | ₩33,066 | ₩33,133 | -0.32% | 4.4만 |
|---|
| 2026.05.01 | ₩33,360 | ₩33,374 | ₩33,293 | ₩33,293 | -0.20% | 2.4만 |
|---|
| 2026.04.30 | ₩33,320 | ₩33,414 | ₩33,293 | ₩33,293 | -0.08% | 5.7만 |
|---|
| 2026.04.29 | ₩33,374 | ₩33,374 | ₩33,280 | ₩33,333 | -0.12% | 4.4만 |
|---|
| 2026.04.28 | ₩33,400 | ₩33,400 | ₩33,320 | ₩33,359 | -0.12% | 2.7만 |
|---|
| 2026.04.27 | ₩33,374 | ₩33,427 | ₩33,347 | ₩33,427 | +0.16% | 3.9만 |
|---|
| 2026.04.24 | ₩33,414 | ₩33,467 | ₩33,374 | ₩33,400 | -0.04% | 4.6만 |
|---|
| 2026.04.23 | ₩33,374 | ₩33,425 | ₩33,320 | ₩33,360 | -0.04% | 3.7만 |
|---|
| 2026.04.22 | ₩33,374 | ₩33,387 | ₩33,240 | ₩33,374 | 0.00% | 4.8만 |
|---|
| 2026.04.21 | ₩33,414 | ₩33,414 | ₩33,307 | ₩33,334 | -0.24% | 3.8만 |
|---|
| 2026.04.20 | ₩33,400 | ₩33,400 | ₩33,320 | ₩33,360 | -0.12% | 8만 |
|---|
| 2026.04.17 | ₩33,360 | ₩33,447 | ₩33,293 | ₩33,440 | +0.24% | 3.4만 |
|---|
| 2026.04.16 | ₩33,374 | ₩33,427 | ₩33,267 | ₩33,267 | -0.32% | 3.2만 |
|---|
| 2026.04.15 | ₩33,414 | ₩33,414 | ₩33,253 | ₩33,400 | -0.04% | 2.4만 |
|---|
| 2026.04.14 | ₩33,267 | ₩33,414 | ₩33,160 | ₩33,340 | +0.22% | 3.7만 |
|---|
| 2026.04.13 | ₩33,093 | ₩33,280 | ₩33,093 | ₩33,200 | +0.32% | 4.3만 |
|---|
| 2026.04.10 | ₩33,200 | ₩33,240 | ₩33,186 | ₩33,213 | +0.04% | 2.6만 |
|---|
| 2026.04.09 | ₩33,039 | ₩33,280 | ₩33,013 | ₩33,267 | +0.69% | 5.8만 |
|---|
| 2026.04.08 | ₩33,133 | ₩33,160 | ₩33,039 | ₩33,040 | -0.28% | 0 |
|---|
| 2026.04.07 | ₩32,812 | ₩32,946 | ₩32,812 | ₩32,906 | +0.29% | 3.3만 |
|---|
| 2026.04.06 | ₩32,799 | ₩32,972 | ₩32,799 | ₩32,946 | +0.45% | 3.7만 |
|---|
| 2026.04.02 | ₩32,585 | ₩32,892 | ₩32,491 | ₩32,812 | +0.70% | 5.1만 |
|---|
| 2026.04.01 | ₩32,424 | ₩32,705 | ₩32,424 | ₩32,665 | +0.74% | 5.3만 |
|---|
| 2026.03.31 | ₩32,651 | ₩32,906 | ₩32,613 | ₩32,892 | +0.74% | 6.7만 |
|---|
| 2026.03.30 | ₩32,732 | ₩32,758 | ₩32,571 | ₩32,571 | -0.49% | 3.6만 |
|---|
| 2026.03.27 | ₩32,692 | ₩32,697 | ₩32,605 | ₩32,611 | -0.25% | 3.5만 |
|---|
| 2026.03.26 | ₩32,892 | ₩32,946 | ₩32,718 | ₩32,718 | -0.53% | 6.9만 |
|---|
| 2026.03.25 | ₩32,992 | ₩32,999 | ₩32,892 | ₩32,986 | -0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩32,771 | ₩32,946 | ₩32,718 | ₩32,865 | +0.29% | 5.1만 |
|---|
| 2026.03.23 | ₩32,748 | ₩32,997 | ₩32,732 | ₩32,906 | +0.48% | 7.8만 |
|---|
| 2026.03.20 | ₩33,039 | ₩33,093 | ₩32,703 | ₩32,705 | -1.01% | 6.7만 |
|---|
| 2026.03.19 | ₩33,026 | ₩33,093 | ₩32,986 | ₩33,093 | +0.20% | 5.9만 |
|---|
| 2026.03.18 | ₩33,106 | ₩33,160 | ₩33,053 | ₩33,066 | -0.12% | 4.5만 |
|---|
| 2026.03.17 | ₩33,160 | ₩33,226 | ₩33,106 | ₩33,146 | -0.04% | 3.1만 |
|---|
| 2026.03.16 | ₩33,213 | ₩33,347 | ₩33,093 | ₩33,093 | -0.36% | 4.1만 |
|---|
| 2026.03.13 | ₩33,301 | ₩33,309 | ₩33,093 | ₩33,106 | -0.58% | 5.6만 |
|---|
| 2026.03.12 | ₩33,398 | ₩33,398 | ₩33,240 | ₩33,267 | -0.39% | 5.2만 |
|---|
| 2026.03.11 | ₩33,399 | ₩33,399 | ₩33,267 | ₩33,307 | -0.28% | 3.7만 |
|---|
| 2026.03.10 | ₩33,400 | ₩33,474 | ₩33,307 | ₩33,333 | -0.20% | 1 |
|---|
| 2026.03.09 | ₩33,307 | ₩33,347 | ₩33,200 | ₩33,320 | +0.04% | 1 |
|---|
| 2026.03.06 | ₩33,494 | ₩33,527 | ₩33,360 | ₩33,374 | -0.36% | 1 |
|---|
| 2026.03.05 | ₩33,587 | ₩33,601 | ₩33,521 | ₩33,521 | -0.20% | 1 |
|---|
| 2026.03.04 | ₩33,547 | ₩33,641 | ₩33,547 | ₩33,601 | +0.16% | 1 |
|---|
| 2026.03.03 | ₩33,561 | ₩33,641 | ₩33,467 | ₩33,614 | +0.16% | 1 |
|---|
| 2026.03.02 | ₩33,574 | ₩33,681 | ₩33,574 | ₩33,628 | +0.16% | 1 |
|---|
| 2026.02.27 | ₩33,534 | ₩33,628 | ₩33,494 | ₩33,614 | +0.24% | 1 |
|---|
| 2026.02.26 | ₩33,574 | ₩33,587 | ₩33,547 | ₩33,561 | -0.04% | 4.8만 |
|---|
| 2026.02.25 | ₩33,601 | ₩33,612 | ₩33,547 | ₩33,561 | -0.12% | 1 |
|---|
| 2026.02.24 | ₩33,494 | ₩33,601 | ₩33,494 | ₩33,547 | +0.16% | 1 |
|---|
| 2026.02.23 | ₩33,628 | ₩33,668 | ₩33,507 | ₩33,534 | -0.28% | 1 |
|---|
| 2026.02.20 | ₩33,574 | ₩33,641 | ₩33,574 | ₩33,574 | 0.00% | 2.9만 |
|---|
| 2026.02.19 | ₩33,587 | ₩33,648 | ₩33,521 | ₩33,601 | +0.04% | 6.7만 |
|---|
| 2026.02.18 | ₩33,668 | ₩33,708 | ₩33,547 | ₩33,614 | -0.16% | 4.1만 |
|---|
| 2026.02.17 | ₩33,467 | ₩33,681 | ₩33,467 | ₩33,601 | +0.40% | 4.8만 |
|---|
| 2026.02.13 | ₩33,427 | ₩33,529 | ₩33,387 | ₩33,494 | +0.20% | 4.1만 |
|---|
| 2026.02.12 | ₩33,427 | ₩33,440 | ₩33,363 | ₩33,427 | 0.00% | 4.7만 |
|---|
| 2026.02.11 | ₩33,333 | ₩33,427 | ₩33,333 | ₩33,407 | +0.22% | 2.9만 |
|---|
| 2026.02.10 | ₩33,320 | ₩33,394 | ₩33,320 | ₩33,320 | 0.00% | 3.7만 |
|---|
| 2026.02.09 | ₩33,280 | ₩33,400 | ₩33,253 | ₩33,307 | +0.08% | 5.7만 |
|---|
| 2026.02.06 | ₩33,253 | ₩33,360 | ₩33,186 | ₩33,253 | 0.00% | 15.3만 |
|---|
| 2026.02.05 | ₩33,360 | ₩33,374 | ₩33,200 | ₩33,240 | -0.36% | 3.7만 |
|---|
| 2026.02.04 | ₩33,360 | ₩33,414 | ₩33,315 | ₩33,374 | +0.04% | 3.6만 |
|---|
| 2026.02.03 | ₩33,480 | ₩33,480 | ₩33,240 | ₩33,427 | -0.16% | 12.8만 |
|---|
| 2026.02.02 | ₩33,347 | ₩33,459 | ₩33,347 | ₩33,427 | +0.24% | 6.2만 |
|---|
| 2026.01.30 | ₩33,253 | ₩33,454 | ₩33,226 | ₩33,440 | +0.56% | 8.1만 |
|---|
| 2026.01.29 | ₩33,360 | ₩33,373 | ₩33,240 | ₩33,333 | -0.08% | 4만 |
|---|
| 2026.01.28 | ₩33,400 | ₩33,445 | ₩33,280 | ₩33,280 | -0.36% | 4.9만 |
|---|
| 2026.01.27 | ₩33,467 | ₩33,507 | ₩33,400 | ₩33,400 | -0.20% | 14.2만 |
|---|
| 2026.01.26 | ₩33,614 | ₩33,627 | ₩33,447 | ₩33,454 | -0.48% | 5.9만 |
|---|
| 2026.01.23 | ₩33,387 | ₩33,454 | ₩33,367 | ₩33,440 | +0.16% | 7만 |
|---|
| 2026.01.22 | ₩33,360 | ₩33,467 | ₩33,320 | ₩33,400 | +0.12% | 9.1만 |
|---|
| 2026.01.21 | ₩33,160 | ₩33,440 | ₩33,160 | ₩33,360 | +0.60% | 13.4만 |
|---|
| 2026.01.20 | ₩33,160 | ₩33,173 | ₩33,093 | ₩33,160 | 0.00% | 6.6만 |
|---|
| 2026.01.16 | ₩33,280 | ₩33,347 | ₩33,240 | ₩33,240 | -0.12% | 6만 |
|---|
| 2026.01.15 | ₩33,173 | ₩33,280 | ₩33,106 | ₩33,273 | +0.30% | 6.6만 |
|---|
| 2026.01.14 | ₩33,119 | ₩33,173 | ₩33,026 | ₩33,093 | -0.08% | 3.8만 |
|---|
| 2026.01.13 | ₩33,106 | ₩33,146 | ₩33,039 | ₩33,119 | +0.04% | 9.6만 |
|---|
| 2026.01.12 | ₩33,106 | ₩33,119 | ₩32,972 | ₩33,039 | -0.20% | 8.6만 |
|---|
| 2026.01.09 | ₩33,133 | ₩33,186 | ₩33,026 | ₩33,146 | +0.04% | 7.5만 |
|---|
| 2026.01.08 | ₩33,160 | ₩33,160 | ₩33,066 | ₩33,106 | -0.16% | 6.2만 |
|---|
| 2026.01.07 | ₩32,986 | ₩33,213 | ₩32,986 | ₩33,160 | +0.53% | 7.7만 |
|---|
| 2026.01.06 | ₩33,093 | ₩33,160 | ₩32,972 | ₩32,986 | -0.32% | 10.2만 |
|---|
| 2026.01.05 | ₩33,119 | ₩33,280 | ₩33,066 | ₩33,173 | +0.16% | 7.5만 |
|---|
| 2026.01.02 | ₩32,879 | ₩33,093 | ₩32,825 | ₩33,006 | +0.39% | 5.7만 |
|---|
| 2025.12.31 | ₩33,013 | ₩33,026 | ₩32,785 | ₩32,799 | -0.65% | 14.4만 |
|---|
| 2025.12.30 | ₩33,280 | ₩33,414 | ₩33,213 | ₩33,360 | +0.24% | 7.8만 |
|---|
| 2025.12.29 | ₩33,293 | ₩33,347 | ₩33,160 | ₩33,226 | -0.20% | 5.8만 |
|---|
| 2025.12.26 | ₩33,193 | ₩33,333 | ₩33,173 | ₩33,253 | +0.18% | 6만 |
|---|
| 2025.12.24 | ₩33,106 | ₩33,253 | ₩33,093 | ₩33,186 | +0.24% | 3.8만 |
|---|
| 2025.12.23 | ₩33,160 | ₩33,253 | ₩33,126 | ₩33,160 | 0.00% | 9.2만 |
|---|
| 2025.12.22 | ₩33,320 | ₩33,332 | ₩33,106 | ₩33,186 | -0.40% | 3.5만 |
|---|
| 2025.12.19 | ₩33,200 | ₩33,320 | ₩33,200 | ₩33,213 | +0.04% | 3만 |
|---|
| 2025.12.18 | ₩33,198 | ₩33,347 | ₩33,148 | ₩33,267 | +0.21% | 7만 |
|---|
| 2025.12.17 | ₩33,200 | ₩33,213 | ₩33,106 | ₩33,186 | -0.04% | 6.2만 |
|---|
| 2025.12.16 | ₩33,293 | ₩33,313 | ₩33,039 | ₩33,200 | -0.28% | 6.6만 |
|---|
| 2025.12.15 | ₩33,387 | ₩33,387 | ₩33,240 | ₩33,240 | -0.44% | 4.3만 |
|---|
| 2025.12.12 | ₩33,320 | ₩33,375 | ₩33,293 | ₩33,293 | -0.08% | 2.7만 |
|---|
| 2025.12.11 | ₩33,186 | ₩33,427 | ₩33,186 | ₩33,427 | +0.73% | 7.1만 |
|---|
| 2025.12.10 | ₩33,186 | ₩33,293 | ₩33,113 | ₩33,226 | +0.12% | 4.7만 |
|---|
| 2025.12.09 | ₩33,106 | ₩33,253 | ₩33,106 | ₩33,106 | 0.00% | 4.5만 |
|---|
| 2025.12.08 | ₩33,160 | ₩33,200 | ₩33,013 | ₩33,066 | -0.28% | 11.2만 |
|---|
| 2025.12.05 | ₩33,066 | ₩33,213 | ₩33,026 | ₩33,146 | +0.24% | 8.1만 |
|---|
| 2025.12.04 | ₩33,213 | ₩33,213 | ₩33,066 | ₩33,079 | -0.40% | 6.3만 |
|---|
| 2025.12.03 | ₩33,200 | ₩33,226 | ₩33,119 | ₩33,213 | +0.04% | 4만 |
|---|
| 2025.12.02 | ₩33,280 | ₩33,280 | ₩33,093 | ₩33,253 | -0.08% | 6.6만 |
|---|
| 2025.12.01 | ₩33,173 | ₩33,293 | ₩33,173 | ₩33,213 | +0.12% | 2.6만 |
|---|
| 2025.11.28 | ₩33,353 | ₩33,414 | ₩33,226 | ₩33,253 | -0.30% | 1.7만 |
|---|
| 2025.11.26 | ₩33,293 | ₩33,400 | ₩33,246 | ₩33,307 | +0.04% | 3.2만 |
|---|
| 2025.11.25 | ₩33,066 | ₩33,267 | ₩33,066 | ₩33,267 | +0.61% | 5만 |
|---|
| 2025.11.24 | ₩33,013 | ₩33,168 | ₩32,999 | ₩33,059 | +0.14% | 3.4만 |
|---|
| 2025.11.21 | ₩32,839 | ₩33,079 | ₩32,839 | ₩32,919 | +0.24% | 5.4만 |
|---|
| 2025.11.20 | ₩33,160 | ₩33,160 | ₩32,837 | ₩32,837 | -0.97% | 6.3만 |
|---|
| 2025.11.19 | ₩32,959 | ₩33,079 | ₩32,892 | ₩33,053 | +0.28% | 9.7만 |
|---|
| 2025.11.18 | ₩32,972 | ₩33,066 | ₩32,946 | ₩33,044 | +0.22% | 3.5만 |
|---|
| 2025.11.17 | ₩32,986 | ₩33,119 | ₩32,852 | ₩32,986 | 0.00% | 5.3만 |
|---|
| 2025.11.14 | ₩32,919 | ₩33,119 | ₩32,852 | ₩33,053 | +0.41% | 41.3만 |
|---|
| 2025.11.13 | ₩33,119 | ₩33,278 | ₩32,812 | ₩32,906 | -0.65% | 9.8만 |
|---|
| 2025.11.12 | ₩33,213 | ₩33,333 | ₩33,133 | ₩33,226 | +0.04% | 18.7만 |
|---|
| 2025.11.11 | ₩33,253 | ₩33,307 | ₩33,186 | ₩33,253 | 0.00% | 4.5만 |
|---|
| 2025.11.10 | ₩33,200 | ₩33,345 | ₩33,133 | ₩33,307 | +0.32% | 4.9만 |
|---|
| 2025.11.07 | ₩33,160 | ₩33,213 | ₩33,093 | ₩33,193 | +0.10% | 4만 |
|---|
| 2025.11.06 | ₩33,066 | ₩33,243 | ₩33,066 | ₩33,186 | +0.36% | 8.1만 |
|---|
| 2025.11.05 | ₩33,106 | ₩33,213 | ₩33,013 | ₩33,066 | -0.12% | 12.2만 |
|---|
| 2025.11.04 | ₩33,160 | ₩33,173 | ₩32,959 | ₩33,133 | -0.08% | 10.8만 |
|---|
| 2025.11.03 | ₩33,360 | ₩33,400 | ₩33,186 | ₩33,240 | -0.36% | 8.1만 |
|---|
| 2025.10.31 | ₩33,374 | ₩33,427 | ₩33,293 | ₩33,360 | -0.04% | 6.3만 |
|---|
| 2025.10.30 | ₩33,547 | ₩33,547 | ₩33,360 | ₩33,372 | -0.52% | 6.4만 |
|---|
| 2025.10.29 | ₩33,614 | ₩33,614 | ₩33,480 | ₩33,547 | -0.20% | 5만 |
|---|
| 2025.10.28 | ₩33,614 | ₩33,628 | ₩33,547 | ₩33,608 | -0.02% | 3.2만 |
|---|
| 2025.10.27 | ₩33,681 | ₩33,681 | ₩33,534 | ₩33,587 | -0.28% | 5.3만 |
|---|
| 2025.10.24 | ₩33,681 | ₩33,694 | ₩33,574 | ₩33,574 | -0.32% | 3.7만 |
|---|
| 2025.10.23 | ₩33,628 | ₩33,628 | ₩33,535 | ₩33,601 | -0.08% | 3.1만 |
|---|
| 2025.10.22 | ₩33,654 | ₩33,680 | ₩33,480 | ₩33,574 | -0.24% | 4.7만 |
|---|
| 2025.10.21 | ₩33,494 | ₩33,748 | ₩33,494 | ₩33,654 | +0.48% | 3.5만 |
|---|
| 2025.10.20 | ₩33,454 | ₩33,594 | ₩33,454 | ₩33,534 | +0.24% | 5.6만 |
|---|
| 2025.10.17 | ₩33,414 | ₩33,460 | ₩33,387 | ₩33,387 | -0.08% | 3.5만 |
|---|
| 2025.10.16 | ₩33,494 | ₩33,601 | ₩33,387 | ₩33,387 | -0.32% | 6.2만 |
|---|
| 2025.10.15 | ₩33,427 | ₩33,561 | ₩33,427 | ₩33,480 | +0.16% | 3.9만 |
|---|
| 2025.10.14 | ₩33,374 | ₩33,521 | ₩33,307 | ₩33,467 | +0.28% | 5만 |
|---|
| 2025.10.13 | ₩33,440 | ₩33,480 | ₩33,371 | ₩33,427 | -0.04% | 3만 |
|---|
| 2025.10.10 | ₩33,347 | ₩33,534 | ₩33,320 | ₩33,320 | -0.08% | 5.4만 |
|---|
