시장 데이터를 불러오는 중
전체 종목
Bank of America Corporation Non Cumulative Perpetual Conv Pfd Ser L 과거 주가
Bank of America Corporation Non Cumulative Perpetual Conv Pfd Ser L · BAC-PL · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bank of America Corporation Non Cumulative Perpetual Conv Pfd Ser L · BAC-PL · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,583,489 | ₩1,601,866 | ₩1,583,489 | ₩1,594,143 | +0.67% | 3.8천 |
| 2026.10.08 | ₩1,588,575 | ₩1,590,221 | ₩1,575,391 | ₩1,590,128 | +0.10% | 8.9천 |
| 2026.10.07 | ₩1,590,114 | ₩1,596,004 | ₩1,587,930 | ₩1,590,114 | 0.00% | 4.9천 |
| 2026.10.06 | ₩1,594,130 | ₩1,605,172 | ₩1,594,130 | ₩1,598,841 | +0.30% | 1.3천 |
| 2026.10.05 | ₩1,594,799 | ₩1,604,797 | ₩1,589,311 | ₩1,599,484 | +0.29% | 6.3천 |
| 2026.10.02 | ₩1,598,333 | ₩1,601,277 | ₩1,587,906 | ₩1,596,807 | -0.10% | 6천 |
| 2026.10.01 | ₩1,607,314 | ₩1,608,492 | ₩1,589,017 | ₩1,596,271 | -0.69% | 6.2천 |
| 2026.09.30 | ₩1,634,431 | ₩1,640,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,634,230 |
| -0.01% |
| 1.1만 |
| 2026.09.29 | ₩1,647,361 | ₩1,647,977 | ₩1,632,946 | ₩1,637,255 | -0.61% | 3.1천 |
|---|
| 2026.09.28 | ₩1,650,332 | ₩1,655,660 | ₩1,643,586 | ₩1,646,893 | -0.21% | 4.4만 |
|---|
| 2026.09.25 | ₩1,647,763 | ₩1,658,912 | ₩1,642,221 | ₩1,655,098 | +0.45% | 6.4천 |
|---|
| 2026.09.24 | ₩1,646,330 | ₩1,667,180 | ₩1,642,462 | ₩1,646,330 | 0.00% | 9.8천 |
|---|
| 2026.09.23 | ₩1,654,897 | ₩1,654,897 | ₩1,641,177 | ₩1,646,357 | -0.52% | 7.1천 |
|---|
| 2026.09.22 | ₩1,669,085 | ₩1,675,094 | ₩1,651,818 | ₩1,654,897 | -0.85% | 7.8천 |
|---|
| 2026.09.21 | ₩1,676,045 | ₩1,689,436 | ₩1,672,534 | ₩1,677,116 | +0.06% | 2.5천 |
|---|
| 2026.09.18 | ₩1,676,312 | ₩1,681,131 | ₩1,672,832 | ₩1,674,037 | -0.14% | 1.6천 |
|---|
| 2026.09.17 | ₩1,679,123 | ₩1,681,827 | ₩1,671,912 | ₩1,675,576 | -0.21% | 1.2만 |
|---|
| 2026.09.16 | ₩1,705,812 | ₩1,705,812 | ₩1,668,375 | ₩1,673,100 | -1.92% | 6.5천 |
|---|
| 2026.09.15 | ₩1,690,955 | ₩1,702,801 | ₩1,685,441 | ₩1,696,724 | +0.34% | 4.4천 |
|---|
| 2026.09.14 | ₩1,723,159 | ₩1,731,980 | ₩1,690,433 | ₩1,694,904 | -1.64% | 1만 |
|---|
| 2026.09.11 | ₩1,730,655 | ₩1,748,055 | ₩1,729,316 | ₩1,736,330 | +0.33% | 8.7천 |
|---|
| 2026.09.10 | ₩1,728,178 | ₩1,734,068 | ₩1,726,639 | ₩1,729,597 | +0.08% | 2.4천 |
|---|
| 2026.09.09 | ₩1,726,639 | ₩1,740,024 | ₩1,717,686 | ₩1,732,207 | +0.32% | 1.6만 |
|---|
| 2026.09.08 | ₩1,738,686 | ₩1,738,686 | ₩1,706,562 | ₩1,721,620 | -0.98% | 7.9천 |
|---|
| 2026.09.04 | ₩1,726,974 | ₩1,738,686 | ₩1,719,947 | ₩1,738,686 | +0.68% | 4.7천 |
|---|
| 2026.09.03 | ₩1,723,962 | ₩1,736,035 | ₩1,722,677 | ₩1,733,332 | +0.54% | 3.1천 |
|---|
| 2026.09.02 | ₩1,721,285 | ₩1,738,028 | ₩1,720,281 | ₩1,727,964 | +0.39% | 6.1천 |
|---|
| 2026.09.01 | ₩1,724,471 | ₩1,733,332 | ₩1,699,870 | ₩1,720,081 | -0.25% | 8.8천 |
|---|
| 2026.08.31 | ₩1,720,003 | ₩1,725,087 | ₩1,718,622 | ₩1,720,455 | +0.03% | 8.4천 |
|---|
| 2026.08.28 | ₩1,716,333 | ₩1,733,332 | ₩1,716,333 | ₩1,733,332 | +0.99% | 1.3천 |
|---|
| 2026.08.27 | ₩1,720,750 | ₩1,720,750 | ₩1,707,793 | ₩1,717,002 | -0.22% | 1.3만 |
|---|
| 2026.08.26 | ₩1,723,025 | ₩1,728,098 | ₩1,720,616 | ₩1,725,020 | +0.12% | 7.5천 |
|---|
| 2026.08.25 | ₩1,721,432 | ₩1,727,188 | ₩1,717,966 | ₩1,725,301 | +0.22% | 4.7천 |
|---|
| 2026.08.24 | ₩1,712,197 | ₩1,728,634 | ₩1,712,197 | ₩1,725,301 | +0.77% | 2.2만 |
|---|
| 2026.08.21 | ₩1,721,285 | ₩1,721,285 | ₩1,712,585 | ₩1,717,899 | -0.20% | 4.6천 |
|---|
| 2026.08.20 | ₩1,726,639 | ₩1,733,332 | ₩1,718,608 | ₩1,718,608 | -0.47% | 7.4천 |
|---|
| 2026.08.19 | ₩1,736,691 | ₩1,738,900 | ₩1,725,502 | ₩1,726,131 | -0.61% | 8.6천 |
|---|
| 2026.08.18 | ₩1,735,072 | ₩1,742,862 | ₩1,731,471 | ₩1,732,662 | -0.14% | 4.4만 |
|---|
| 2026.08.17 | ₩1,744,200 | ₩1,757,692 | ₩1,735,085 | ₩1,739,020 | -0.30% | 8천 |
|---|
| 2026.08.14 | ₩1,740,091 | ₩1,750,732 | ₩1,740,091 | ₩1,747,921 | +0.45% | 6.1천 |
|---|
| 2026.08.13 | ₩1,747,720 | ₩1,750,732 | ₩1,737,625 | ₩1,742,032 | -0.33% | 1만 |
|---|
| 2026.08.12 | ₩1,737,494 | ₩1,750,263 | ₩1,737,494 | ₩1,748,323 | +0.62% | 1.1만 |
|---|
| 2026.08.11 | ₩1,739,770 | ₩1,743,303 | ₩1,737,053 | ₩1,737,494 | -0.13% | 2.2만 |
|---|
| 2026.08.10 | ₩1,729,316 | ₩1,743,932 | ₩1,729,316 | ₩1,737,976 | +0.50% | 6.5천 |
|---|
| 2026.08.07 | ₩1,729,383 | ₩1,740,024 | ₩1,727,857 | ₩1,733,305 | +0.23% | 3천 |
|---|
| 2026.08.06 | ₩1,737,133 | ₩1,740,024 | ₩1,729,985 | ₩1,729,985 | -0.41% | 1.1만 |
|---|
| 2026.08.05 | ₩1,731,324 | ₩1,736,303 | ₩1,731,324 | ₩1,734,670 | +0.19% | 1.4만 |
|---|
| 2026.08.04 | ₩1,727,937 | ₩1,736,664 | ₩1,726,639 | ₩1,729,985 | +0.12% | 1.5만 |
|---|
| 2026.08.03 | ₩1,723,239 | ₩1,726,987 | ₩1,718,809 | ₩1,726,639 | +0.20% | 5천 |
|---|
| 2026.07.31 | ₩1,725,876 | ₩1,726,505 | ₩1,715,931 | ₩1,726,505 | +0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩1,717,136 | ₩1,726,612 | ₩1,710,577 | ₩1,721,566 | +0.26% | 5.5천 |
|---|
| 2026.07.29 | ₩1,726,278 | ₩1,726,639 | ₩1,705,692 | ₩1,706,562 | -1.14% | 2.8천 |
|---|
| 2026.07.28 | ₩1,728,312 | ₩1,728,781 | ₩1,719,920 | ₩1,728,011 | -0.02% | 6.5천 |
|---|
| 2026.07.27 | ₩1,721,299 | ₩1,730,922 | ₩1,720,616 | ₩1,723,962 | +0.15% | 9천 |
|---|
| 2026.07.24 | ₩1,709,507 | ₩1,723,962 | ₩1,709,507 | ₩1,717,778 | +0.48% | 7.8천 |
|---|
| 2026.07.23 | ₩1,713,254 | ₩1,716,601 | ₩1,709,239 | ₩1,709,239 | -0.23% | 5천 |
|---|
| 2026.07.22 | ₩1,713,254 | ₩1,723,293 | ₩1,710,658 | ₩1,718,153 | +0.29% | 1.6만 |
|---|
| 2026.07.21 | ₩1,704,300 | ₩1,719,880 | ₩1,701,342 | ₩1,715,035 | +0.63% | 2만 |
|---|
| 2026.07.20 | ₩1,717,270 | ₩1,717,270 | ₩1,702,547 | ₩1,706,856 | -0.61% | 2.7천 |
|---|
| 2026.07.17 | ₩1,716,453 | ₩1,723,828 | ₩1,712,625 | ₩1,719,947 | +0.20% | 5.1천 |
|---|
| 2026.07.16 | ₩1,719,947 | ₩1,723,895 | ₩1,712,748 | ₩1,721,258 | +0.08% | 4.2만 |
|---|
| 2026.07.15 | ₩1,706,562 | ₩1,722,436 | ₩1,706,562 | ₩1,722,289 | +0.92% | 1.1만 |
|---|
| 2026.07.14 | ₩1,689,965 | ₩1,708,342 | ₩1,689,965 | ₩1,706,562 | +0.98% | 1.5만 |
|---|
| 2026.07.13 | ₩1,686,485 | ₩1,692,722 | ₩1,685,146 | ₩1,692,722 | +0.37% | 5.4천 |
|---|
| 2026.07.10 | ₩1,687,823 | ₩1,693,258 | ₩1,686,752 | ₩1,686,752 | -0.06% | 8.6천 |
|---|
| 2026.07.09 | ₩1,679,792 | ₩1,689,316 | ₩1,679,792 | ₩1,689,316 | +0.57% | 2.3천 |
|---|
| 2026.07.08 | ₩1,688,104 | ₩1,688,104 | ₩1,673,394 | ₩1,675,777 | -0.73% | 6.9천 |
|---|
| 2026.07.07 | ₩1,692,334 | ₩1,699,080 | ₩1,689,162 | ₩1,690,648 | -0.10% | 1.1만 |
|---|
| 2026.07.06 | ₩1,666,408 | ₩1,689,697 | ₩1,666,408 | ₩1,687,810 | +1.28% | 1.6만 |
|---|
| 2026.07.02 | ₩1,668,830 | ₩1,670,423 | ₩1,660,304 | ₩1,669,085 | +0.02% | 3.9천 |
|---|
| 2026.07.01 | ₩1,656,101 | ₩1,670,651 | ₩1,653,786 | ₩1,670,651 | +0.88% | 1만 |
|---|
| 2026.06.30 | ₩1,688,760 | ₩1,688,760 | ₩1,674,733 | ₩1,679,123 | -0.57% | 2.1만 |
|---|
| 2026.06.29 | ₩1,682,965 | ₩1,689,135 | ₩1,682,965 | ₩1,689,135 | +0.37% | 5.6천 |
|---|
| 2026.06.26 | ₩1,682,791 | ₩1,690,487 | ₩1,682,469 | ₩1,686,110 | +0.20% | 4.8천 |
|---|
| 2026.06.25 | ₩1,682,503 | ₩1,695,787 | ₩1,682,469 | ₩1,686,264 | +0.22% | 1.5만 |
|---|
| 2026.06.24 | ₩1,677,142 | ₩1,686,485 | ₩1,675,991 | ₩1,678,454 | +0.08% | 1.7만 |
|---|
| 2026.06.23 | ₩1,669,125 | ₩1,680,649 | ₩1,669,125 | ₩1,679,471 | +0.62% | 4.4천 |
|---|
| 2026.06.22 | ₩1,668,656 | ₩1,678,106 | ₩1,668,656 | ₩1,670,825 | +0.13% | 3.6천 |
|---|
| 2026.06.18 | ₩1,668,148 | ₩1,670,356 | ₩1,663,731 | ₩1,669,714 | +0.09% | 5.6천 |
|---|
| 2026.06.17 | ₩1,655,700 | ₩1,677,209 | ₩1,647,950 | ₩1,665,752 | +0.61% | 1.6만 |
|---|
| 2026.06.16 | ₩1,658,818 | ₩1,667,144 | ₩1,658,818 | ₩1,659,729 | +0.05% | 9.4천 |
|---|
| 2026.06.15 | ₩1,657,306 | ₩1,662,392 | ₩1,657,306 | ₩1,657,708 | +0.02% | 3.3천 |
|---|
| 2026.06.12 | ₩1,647,682 | ₩1,656,369 | ₩1,646,397 | ₩1,655,031 | +0.45% | 3.8천 |
|---|
| 2026.06.11 | ₩1,633,816 | ₩1,650,520 | ₩1,633,816 | ₩1,650,346 | +1.01% | 1.1만 |
|---|
| 2026.06.10 | ₩1,631,754 | ₩1,649,757 | ₩1,631,754 | ₩1,637,586 | +0.36% | 1.2만 |
|---|
| 2026.06.09 | ₩1,632,143 | ₩1,636,961 | ₩1,628,326 | ₩1,635,623 | +0.21% | 1.3만 |
|---|
| 2026.06.08 | ₩1,631,607 | ₩1,640,976 | ₩1,627,592 | ₩1,631,741 | +0.01% | 2.7천 |
|---|
| 2026.06.05 | ₩1,633,093 | ₩1,637,510 | ₩1,624,821 | ₩1,635,623 | +0.15% | 1만 |
|---|
| 2026.06.04 | ₩1,611,276 | ₩1,637,363 | ₩1,610,004 | ₩1,635,623 | +1.51% | 1.7만 |
|---|
| 2026.06.03 | ₩1,608,184 | ₩1,612,199 | ₩1,606,069 | ₩1,607,648 | -0.03% | 5.4천 |
|---|
| 2026.06.02 | ₩1,603,512 | ₩1,612,735 | ₩1,603,512 | ₩1,612,735 | +0.58% | 5.3천 |
|---|
| 2026.06.01 | ₩1,610,713 | ₩1,612,146 | ₩1,602,214 | ₩1,604,838 | -0.36% | 6천 |
|---|
| 2026.05.29 | ₩1,604,155 | ₩1,619,346 | ₩1,604,155 | ₩1,614,595 | +0.65% | 1.3만 |
|---|
| 2026.05.28 | ₩1,602,709 | ₩1,607,595 | ₩1,601,117 | ₩1,604,168 | +0.09% | 1.2만 |
|---|
| 2026.05.27 | ₩1,606,189 | ₩1,608,866 | ₩1,602,442 | ₩1,603,499 | -0.17% | 5.4천 |
|---|
| 2026.05.26 | ₩1,602,361 | ₩1,611,463 | ₩1,600,822 | ₩1,608,184 | +0.36% | 9.7천 |
|---|
| 2026.05.22 | ₩1,605,507 | ₩1,606,056 | ₩1,600,822 | ₩1,600,822 | -0.29% | 1.8천 |
|---|
| 2026.05.21 | ₩1,598,466 | ₩1,604,597 | ₩1,596,378 | ₩1,601,679 | +0.20% | 7.8천 |
|---|
| 2026.05.20 | ₩1,594,197 | ₩1,605,239 | ₩1,594,130 | ₩1,598,614 | +0.28% | 1.3만 |
|---|
| 2026.05.19 | ₩1,601,639 | ₩1,603,499 | ₩1,594,384 | ₩1,594,384 | -0.45% | 1만 |
|---|
| 2026.05.18 | ₩1,601,893 | ₩1,606,243 | ₩1,601,491 | ₩1,604,985 | +0.19% | 1.4만 |
|---|
| 2026.05.15 | ₩1,609,188 | ₩1,613,926 | ₩1,593,461 | ₩1,600,822 | -0.52% | 1.1만 |
|---|
| 2026.05.14 | ₩1,616,282 | ₩1,625,718 | ₩1,614,957 | ₩1,618,222 | +0.12% | 4.6천 |
|---|
| 2026.05.13 | ₩1,620,899 | ₩1,622,224 | ₩1,616,215 | ₩1,616,884 | -0.25% | 3.5천 |
|---|
| 2026.05.12 | ₩1,617,031 | ₩1,623,402 | ₩1,615,545 | ₩1,620,899 | +0.24% | 7.2천 |
|---|
| 2026.05.11 | ₩1,628,609 | ₩1,629,057 | ₩1,616,884 | ₩1,620,565 | -0.49% | 7.1천 |
|---|
| 2026.05.08 | ₩1,638,835 | ₩1,640,976 | ₩1,628,201 | ₩1,628,944 | -0.60% | 2.7천 |
|---|
| 2026.05.07 | ₩1,642,181 | ₩1,642,315 | ₩1,632,263 | ₩1,641,847 | -0.02% | 5.4천 |
|---|
| 2026.05.06 | ₩1,638,915 | ₩1,647,428 | ₩1,638,915 | ₩1,642,917 | +0.24% | 3.2천 |
|---|
| 2026.05.05 | ₩1,632,946 | ₩1,637,630 | ₩1,630,443 | ₩1,636,821 | +0.24% | 8.2천 |
|---|
| 2026.05.04 | ₩1,639,625 | ₩1,640,307 | ₩1,629,211 | ₩1,629,814 | -0.60% | 9.4천 |
|---|
| 2026.05.01 | ₩1,639,571 | ₩1,650,219 | ₩1,637,296 | ₩1,638,300 | -0.08% | 1.1만 |
|---|
| 2026.04.30 | ₩1,646,317 | ₩1,646,317 | ₩1,635,756 | ₩1,636,653 | -0.59% | 1.1만 |
|---|
| 2026.04.29 | ₩1,641,847 | ₩1,643,011 | ₩1,634,994 | ₩1,642,650 | +0.05% | 1.8만 |
|---|
| 2026.04.28 | ₩1,637,992 | ₩1,644,992 | ₩1,636,921 | ₩1,644,992 | +0.43% | 8.1천 |
|---|
| 2026.04.27 | ₩1,633,387 | ₩1,646,330 | ₩1,633,387 | ₩1,640,976 | +0.46% | 1만 |
|---|
| 2026.04.24 | ₩1,639,678 | ₩1,644,992 | ₩1,635,181 | ₩1,639,625 | -0.00% | 4.1천 |
|---|
| 2026.04.23 | ₩1,647,588 | ₩1,650,265 | ₩1,637,068 | ₩1,638,367 | -0.56% | 2.5만 |
|---|
| 2026.04.22 | ₩1,654,361 | ₩1,654,361 | ₩1,643,653 | ₩1,645,046 | -0.56% | 2.2천 |
|---|
| 2026.04.21 | ₩1,643,118 | ₩1,651,042 | ₩1,640,066 | ₩1,650,346 | +0.44% | 8.6천 |
|---|
| 2026.04.20 | ₩1,643,586 | ₩1,646,531 | ₩1,640,923 | ₩1,642,315 | -0.08% | 8.2천 |
|---|
| 2026.04.17 | ₩1,633,133 | ₩1,648,338 | ₩1,633,079 | ₩1,648,338 | +0.93% | 3.9천 |
|---|
| 2026.04.16 | ₩1,632,290 | ₩1,639,210 | ₩1,629,479 | ₩1,629,479 | -0.17% | 2.3천 |
|---|
| 2026.04.15 | ₩1,627,859 | ₩1,638,300 | ₩1,626,253 | ₩1,633,106 | +0.32% | 4.1천 |
|---|
| 2026.04.14 | ₩1,623,563 | ₩1,634,619 | ₩1,619,748 | ₩1,626,655 | +0.19% | 4천 |
|---|
| 2026.04.13 | ₩1,613,417 | ₩1,625,383 | ₩1,613,344 | ₩1,622,639 | +0.57% | 1.4천 |
|---|
| 2026.04.10 | ₩1,616,884 | ₩1,619,173 | ₩1,606,992 | ₩1,619,173 | +0.14% | 1.3천 |
|---|
| 2026.04.09 | ₩1,606,912 | ₩1,620,899 | ₩1,606,912 | ₩1,620,899 | +0.87% | 4만 |
|---|
| 2026.04.08 | ₩1,600,822 | ₩1,610,994 | ₩1,600,822 | ₩1,610,994 | +0.64% | 0 |
|---|
| 2026.04.07 | ₩1,586,099 | ₩1,593,126 | ₩1,579,406 | ₩1,593,126 | +0.44% | 1.6만 |
|---|
| 2026.04.06 | ₩1,577,412 | ₩1,590,114 | ₩1,577,412 | ₩1,588,762 | +0.72% | 5.7천 |
|---|
| 2026.04.02 | ₩1,573,182 | ₩1,582,994 | ₩1,568,538 | ₩1,579,406 | +0.40% | 5천 |
|---|
| 2026.04.01 | ₩1,576,729 | ₩1,583,168 | ₩1,571,376 | ₩1,579,607 | +0.18% | 7천 |
|---|
| 2026.03.31 | ₩1,594,545 | ₩1,605,012 | ₩1,592,791 | ₩1,594,879 | +0.02% | 2.3만 |
|---|
| 2026.03.30 | ₩1,593,193 | ₩1,596,137 | ₩1,589,445 | ₩1,593,099 | -0.01% | 1.1만 |
|---|
| 2026.03.27 | ₩1,589,164 | ₩1,602,830 | ₩1,589,164 | ₩1,590,516 | +0.09% | 5.1천 |
|---|
| 2026.03.26 | ₩1,604,838 | ₩1,605,995 | ₩1,593,460 | ₩1,595,455 | -0.58% | 2.1만 |
|---|
| 2026.03.25 | ₩1,609,910 | ₩1,610,526 | ₩1,604,382 | ₩1,606,176 | -0.23% | 1.4만 |
|---|
| 2026.03.24 | ₩1,604,690 | ₩1,612,601 | ₩1,599,403 | ₩1,599,403 | -0.33% | 2만 |
|---|
| 2026.03.23 | ₩1,610,071 | ₩1,616,884 | ₩1,607,300 | ₩1,607,514 | -0.16% | 1.3만 |
|---|
| 2026.03.20 | ₩1,612,186 | ₩1,614,076 | ₩1,598,547 | ₩1,599,470 | -0.79% | 1.4만 |
|---|
| 2026.03.19 | ₩1,616,343 | ₩1,616,343 | ₩1,608,866 | ₩1,612,735 | -0.22% | 1.2만 |
|---|
| 2026.03.18 | ₩1,627,592 | ₩1,628,863 | ₩1,615,626 | ₩1,615,867 | -0.72% | 1만 |
|---|
| 2026.03.17 | ₩1,632,477 | ₩1,635,890 | ₩1,622,746 | ₩1,627,578 | -0.30% | 8.5천 |
|---|
| 2026.03.16 | ₩1,628,930 | ₩1,635,623 | ₩1,625,383 | ₩1,626,561 | -0.15% | 6.5천 |
|---|
| 2026.03.13 | ₩1,627,659 | ₩1,636,947 | ₩1,621,662 | ₩1,622,238 | -0.33% | 1.1만 |
|---|
| 2026.03.12 | ₩1,638,380 | ₩1,638,380 | ₩1,626,521 | ₩1,627,592 | -0.66% | 1.5만 |
|---|
| 2026.03.11 | ₩1,643,653 | ₩1,649,891 | ₩1,639,651 | ₩1,641,780 | -0.11% | 1.8만 |
|---|
| 2026.03.10 | ₩1,640,588 | ₩1,652,313 | ₩1,640,321 | ₩1,645,005 | +0.27% | 72 |
|---|
| 2026.03.09 | ₩1,643,018 | ₩1,643,801 | ₩1,635,462 | ₩1,642,516 | -0.03% | 72 |
|---|
| 2026.03.06 | ₩1,651,283 | ₩1,653,023 | ₩1,643,239 | ₩1,645,971 | -0.32% | 72 |
|---|
| 2026.03.05 | ₩1,657,038 | ₩1,660,652 | ₩1,650,346 | ₩1,654,361 | -0.16% | 72 |
|---|
| 2026.03.04 | ₩1,655,700 | ₩1,662,312 | ₩1,655,700 | ₩1,658,377 | +0.16% | 72 |
|---|
| 2026.03.03 | ₩1,648,445 | ₩1,659,715 | ₩1,648,445 | ₩1,654,361 | +0.36% | 72 |
|---|
| 2026.03.02 | ₩1,653,023 | ₩1,666,060 | ₩1,653,023 | ₩1,661,054 | +0.49% | 72 |
|---|
| 2026.02.27 | ₩1,681,265 | ₩1,681,265 | ₩1,658,438 | ₩1,663,744 | -1.04% | 72 |
|---|
| 2026.02.26 | ₩1,668,683 | ₩1,685,441 | ₩1,668,683 | ₩1,685,441 | +1.00% | 8천 |
|---|
| 2026.02.25 | ₩1,663,731 | ₩1,673,769 | ₩1,663,423 | ₩1,671,762 | +0.48% | 72 |
|---|
| 2026.02.24 | ₩1,670,490 | ₩1,670,490 | ₩1,662,178 | ₩1,663,811 | -0.40% | 72 |
|---|
| 2026.02.23 | ₩1,674,505 | ₩1,681,934 | ₩1,663,128 | ₩1,670,851 | -0.22% | 72 |
|---|
| 2026.02.20 | ₩1,681,064 | ₩1,682,202 | ₩1,673,113 | ₩1,678,722 | -0.14% | 4.9천 |
|---|
| 2026.02.19 | ₩1,677,115 | ₩1,681,372 | ₩1,670,436 | ₩1,681,211 | +0.24% | 4.6천 |
|---|
| 2026.02.18 | ₩1,677,115 | ₩1,686,940 | ₩1,673,769 | ₩1,681,199 | +0.24% | 8천 |
|---|
| 2026.02.17 | ₩1,683,567 | ₩1,683,768 | ₩1,667,639 | ₩1,675,764 | -0.46% | 9.5천 |
|---|
| 2026.02.13 | ₩1,671,895 | ₩1,681,131 | ₩1,671,735 | ₩1,678,845 | +0.42% | 3.2천 |
|---|
| 2026.02.12 | ₩1,674,746 | ₩1,677,972 | ₩1,667,966 | ₩1,672,297 | -0.15% | 4.6천 |
|---|
| 2026.02.11 | ₩1,685,013 | ₩1,687,984 | ₩1,677,115 | ₩1,678,226 | -0.40% | 4.2만 |
|---|
| 2026.02.10 | ₩1,687,823 | ₩1,691,839 | ₩1,678,454 | ₩1,681,814 | -0.36% | 3.9만 |
|---|
| 2026.02.09 | ₩1,689,951 | ₩1,691,169 | ₩1,686,485 | ₩1,688,506 | -0.09% | 7.6천 |
|---|
| 2026.02.06 | ₩1,674,479 | ₩1,692,106 | ₩1,674,479 | ₩1,689,122 | +0.87% | 7.5천 |
|---|
| 2026.02.05 | ₩1,685,361 | ₩1,685,361 | ₩1,673,863 | ₩1,673,863 | -0.68% | 6.9천 |
|---|
| 2026.02.04 | ₩1,673,100 | ₩1,683,433 | ₩1,672,980 | ₩1,682,724 | +0.58% | 1만 |
|---|
| 2026.02.03 | ₩1,670,423 | ₩1,677,115 | ₩1,669,085 | ₩1,672,364 | +0.12% | 6.6천 |
|---|
| 2026.02.02 | ₩1,673,100 | ₩1,673,100 | ₩1,667,746 | ₩1,669,754 | -0.20% | 4천 |
|---|
| 2026.01.30 | ₩1,669,058 | ₩1,671,762 | ₩1,667,746 | ₩1,667,746 | -0.08% | 6.6천 |
|---|
| 2026.01.29 | ₩1,670,932 | ₩1,672,417 | ₩1,659,862 | ₩1,670,423 | -0.03% | 1만 |
|---|
| 2026.01.28 | ₩1,670,704 | ₩1,673,100 | ₩1,665,685 | ₩1,667,411 | -0.20% | 9.2천 |
|---|
| 2026.01.27 | ₩1,671,226 | ₩1,674,438 | ₩1,667,880 | ₩1,671,762 | +0.03% | 3.3천 |
|---|
| 2026.01.26 | ₩1,669,152 | ₩1,681,184 | ₩1,667,826 | ₩1,667,826 | -0.08% | 4.8천 |
|---|
| 2026.01.23 | ₩1,681,479 | ₩1,681,479 | ₩1,667,759 | ₩1,670,115 | -0.68% | 1.5만 |
|---|
| 2026.01.22 | ₩1,656,744 | ₩1,694,516 | ₩1,653,464 | ₩1,687,823 | +1.88% | 3.8만 |
|---|
| 2026.01.21 | ₩1,646,504 | ₩1,657,828 | ₩1,646,451 | ₩1,656,369 | +0.60% | 4.4만 |
|---|
| 2026.01.20 | ₩1,656,436 | ₩1,662,392 | ₩1,648,606 | ₩1,651,684 | -0.29% | 3.2만 |
|---|
| 2026.01.16 | ₩1,664,186 | ₩1,669,165 | ₩1,662,459 | ₩1,663,142 | -0.06% | 4.4천 |
|---|
| 2026.01.15 | ₩1,665,297 | ₩1,673,100 | ₩1,659,387 | ₩1,666,140 | +0.05% | 2.4만 |
|---|
| 2026.01.14 | ₩1,669,352 | ₩1,670,597 | ₩1,661,054 | ₩1,664,413 | -0.30% | 5.5만 |
|---|
| 2026.01.13 | ₩1,675,242 | ₩1,679,772 | ₩1,671,762 | ₩1,674,438 | -0.05% | 8.9천 |
|---|
| 2026.01.12 | ₩1,679,123 | ₩1,684,075 | ₩1,673,100 | ₩1,676,895 | -0.13% | 1.3만 |
|---|
| 2026.01.09 | ₩1,680,073 | ₩1,689,831 | ₩1,669,459 | ₩1,685,079 | +0.30% | 8.9천 |
|---|
| 2026.01.08 | ₩1,683,808 | ₩1,686,485 | ₩1,681,399 | ₩1,681,546 | -0.13% | 2.2천 |
|---|
| 2026.01.07 | ₩1,687,328 | ₩1,695,118 | ₩1,684,644 | ₩1,685,146 | -0.13% | 2만 |
|---|
| 2026.01.06 | ₩1,682,389 | ₩1,688,412 | ₩1,682,389 | ₩1,685,146 | +0.16% | 4.4천 |
|---|
| 2026.01.05 | ₩1,674,438 | ₩1,688,613 | ₩1,673,033 | ₩1,682,389 | +0.47% | 1.2만 |
|---|
| 2026.01.02 | ₩1,666,207 | ₩1,675,375 | ₩1,665,069 | ₩1,673,756 | +0.45% | 1.2만 |
|---|
| 2025.12.31 | ₩1,675,924 | ₩1,675,924 | ₩1,666,421 | ₩1,675,777 | -0.01% | 6.7천 |
|---|
| 2025.12.30 | ₩1,693,177 | ₩1,693,177 | ₩1,687,823 | ₩1,691,169 | -0.12% | 2.4천 |
|---|
| 2025.12.29 | ₩1,695,841 | ₩1,696,858 | ₩1,689,162 | ₩1,694,502 | -0.08% | 5.2천 |
|---|
| 2025.12.26 | ₩1,699,334 | ₩1,699,334 | ₩1,690,366 | ₩1,695,252 | -0.24% | 1.4천 |
|---|
| 2025.12.24 | ₩1,689,911 | ₩1,699,789 | ₩1,689,911 | ₩1,693,545 | +0.22% | 935 |
|---|
| 2025.12.23 | ₩1,690,500 | ₩1,698,518 | ₩1,690,500 | ₩1,691,839 | +0.08% | 3.9천 |
|---|
| 2025.12.22 | ₩1,686,485 | ₩1,698,531 | ₩1,685,160 | ₩1,690,085 | +0.21% | 2.4천 |
|---|
| 2025.12.19 | ₩1,673,823 | ₩1,689,831 | ₩1,673,823 | ₩1,686,953 | +0.78% | 9.6천 |
|---|
| 2025.12.18 | ₩1,686,190 | ₩1,699,869 | ₩1,670,438 | ₩1,673,823 | -0.73% | 1.3만 |
|---|
| 2025.12.17 | ₩1,681,934 | ₩1,694,114 | ₩1,681,934 | ₩1,687,837 | +0.35% | 4.9천 |
|---|
| 2025.12.16 | ₩1,687,823 | ₩1,701,208 | ₩1,674,773 | ₩1,674,773 | -0.77% | 7.2천 |
|---|
| 2025.12.15 | ₩1,698,197 | ₩1,702,480 | ₩1,693,177 | ₩1,694,061 | -0.24% | 6.9천 |
|---|
| 2025.12.12 | ₩1,697,822 | ₩1,702,346 | ₩1,688,493 | ₩1,699,870 | +0.12% | 3.7천 |
|---|
| 2025.12.11 | ₩1,686,338 | ₩1,700,873 | ₩1,681,680 | ₩1,699,722 | +0.79% | 8천 |
|---|
| 2025.12.10 | ₩1,686,726 | ₩1,686,806 | ₩1,679,792 | ₩1,683,808 | -0.17% | 5.9천 |
|---|
| 2025.12.09 | ₩1,678,588 | ₩1,695,854 | ₩1,673,736 | ₩1,695,653 | +1.02% | 2.4천 |
|---|
| 2025.12.08 | ₩1,676,915 | ₩1,683,125 | ₩1,673,100 | ₩1,679,792 | +0.17% | 1.8천 |
|---|
| 2025.12.05 | ₩1,673,515 | ₩1,679,766 | ₩1,670,637 | ₩1,679,766 | +0.37% | 3.5천 |
|---|
| 2025.12.04 | ₩1,674,438 | ₩1,679,792 | ₩1,667,746 | ₩1,670,597 | -0.23% | 5.1천 |
|---|
| 2025.12.03 | ₩1,673,087 | ₩1,683,794 | ₩1,669,419 | ₩1,677,115 | +0.24% | 2.4천 |
|---|
| 2025.12.02 | ₩1,669,767 | ₩1,672,444 | ₩1,663,740 | ₩1,672,444 | +0.16% | 5.3천 |
|---|
| 2025.12.01 | ₩1,675,228 | ₩1,675,777 | ₩1,665,805 | ₩1,673,100 | -0.13% | 3천 |
|---|
| 2025.11.28 | ₩1,675,924 | ₩1,680,738 | ₩1,669,620 | ₩1,676,112 | +0.01% | 3.8천 |
|---|
| 2025.11.26 | ₩1,669,500 | ₩1,678,882 | ₩1,665,069 | ₩1,675,938 | +0.39% | 7.9천 |
|---|
| 2025.11.25 | ₩1,670,503 | ₩1,676,446 | ₩1,667,663 | ₩1,669,085 | -0.08% | 1.6만 |
|---|
| 2025.11.24 | ₩1,666,394 | ₩1,672,672 | ₩1,666,394 | ₩1,672,658 | +0.38% | 2.1만 |
|---|
| 2025.11.21 | ₩1,665,886 | ₩1,677,383 | ₩1,661,054 | ₩1,665,323 | -0.03% | 4천 |
|---|
| 2025.11.20 | ₩1,675,094 | ₩1,685,133 | ₩1,661,067 | ₩1,661,067 | -0.84% | 3.7천 |
|---|
| 2025.11.19 | ₩1,675,924 | ₩1,679,645 | ₩1,671,655 | ₩1,671,655 | -0.25% | 2.2천 |
|---|
| 2025.11.18 | ₩1,678,454 | ₩1,679,739 | ₩1,672,739 | ₩1,676,384 | -0.12% | 742 |
|---|
| 2025.11.17 | ₩1,667,893 | ₩1,680,408 | ₩1,667,893 | ₩1,673,368 | +0.33% | 3.2천 |
|---|
| 2025.11.14 | ₩1,677,142 | ₩1,690,380 | ₩1,667,746 | ₩1,667,746 | -0.56% | 1.1만 |
|---|
| 2025.11.13 | ₩1,698,183 | ₩1,698,183 | ₩1,679,980 | ₩1,682,469 | -0.93% | 1.2천 |
|---|
| 2025.11.12 | ₩1,686,485 | ₩1,699,254 | ₩1,685,816 | ₩1,695,546 | +0.54% | 5.6천 |
|---|
| 2025.11.11 | ₩1,686,097 | ₩1,692,475 | ₩1,681,760 | ₩1,686,485 | +0.02% | 1.8천 |
|---|
| 2025.11.10 | ₩1,687,810 | ₩1,692,090 | ₩1,682,068 | ₩1,686,097 | -0.10% | 1.7천 |
|---|
| 2025.11.07 | ₩1,681,666 | ₩1,686,070 | ₩1,679,792 | ₩1,685,146 | +0.21% | 1.8천 |
|---|
| 2025.11.06 | ₩1,684,209 | ₩1,692,628 | ₩1,683,808 | ₩1,683,942 | -0.02% | 3천 |
|---|
| 2025.11.05 | ₩1,690,500 | ₩1,695,814 | ₩1,684,423 | ₩1,686,585 | -0.23% | 1.5만 |
|---|
| 2025.11.04 | ₩1,689,523 | ₩1,696,443 | ₩1,688,988 | ₩1,690,326 | +0.05% | 6.3천 |
|---|
| 2025.11.03 | ₩1,687,823 | ₩1,694,376 | ₩1,687,823 | ₩1,694,376 | +0.39% | 2.8천 |
|---|
| 2025.10.31 | ₩1,690,032 | ₩1,697,862 | ₩1,687,047 | ₩1,687,823 | -0.13% | 1만 |
|---|
| 2025.10.30 | ₩1,696,925 | ₩1,696,925 | ₩1,690,942 | ₩1,692,086 | -0.29% | 2.7천 |
|---|
| 2025.10.29 | ₩1,687,957 | ₩1,698,491 | ₩1,686,485 | ₩1,698,397 | +0.62% | 4.5천 |
|---|
| 2025.10.28 | ₩1,693,378 | ₩1,696,435 | ₩1,693,177 | ₩1,693,177 | -0.01% | 2.7천 |
|---|
| 2025.10.27 | ₩1,684,731 | ₩1,693,177 | ₩1,678,494 | ₩1,691,022 | +0.37% | 6.1천 |
|---|
| 2025.10.24 | ₩1,681,131 | ₩1,692,495 | ₩1,677,263 | ₩1,686,652 | +0.33% | 4.7천 |
|---|
| 2025.10.23 | ₩1,691,839 | ₩1,699,000 | ₩1,676,058 | ₩1,676,058 | -0.93% | 4.9천 |
|---|
| 2025.10.22 | ₩1,697,862 | ₩1,699,281 | ₩1,686,521 | ₩1,691,169 | -0.39% | 728 |
|---|
| 2025.10.21 | ₩1,697,875 | ₩1,701,208 | ₩1,697,193 | ₩1,697,862 | -0.00% | 2.5천 |
|---|
| 2025.10.20 | ₩1,699,896 | ₩1,702,533 | ₩1,695,185 | ₩1,699,870 | -0.00% | 4.6천 |
|---|
| 2025.10.17 | ₩1,702,547 | ₩1,702,547 | ₩1,691,839 | ₩1,700,873 | -0.10% | 5천 |
|---|
| 2025.10.16 | ₩1,696,838 | ₩1,709,252 | ₩1,695,854 | ₩1,707,365 | +0.62% | 3.5천 |
|---|
| 2025.10.15 | ₩1,680,729 | ₩1,707,030 | ₩1,675,121 | ₩1,706,579 | +1.54% | 8.6천 |
|---|
| 2025.10.14 | ₩1,672,431 | ₩1,680,716 | ₩1,672,431 | ₩1,676,781 | +0.26% | 2.2천 |
|---|
| 2025.10.13 | ₩1,670,423 | ₩1,678,601 | ₩1,667,090 | ₩1,673,247 | +0.17% | 2.4천 |
|---|
| 2025.10.10 | ₩1,674,639 | ₩1,682,350 | ₩1,666,475 | ₩1,669,152 | -0.33% | 3.1천 |
|---|