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 | ₩1,583,477 | ₩1,601,854 | ₩1,583,477 | ₩1,594,131 | +0.67% | 3.8천 |
| 2026.10.08 | ₩1,588,563 | ₩1,590,209 | ₩1,575,379 | ₩1,590,116 | +0.10% | 8.9천 |
| 2026.10.07 | ₩1,590,102 | ₩1,595,992 | ₩1,587,918 | ₩1,590,102 | 0.00% | 4.9천 |
| 2026.10.06 | ₩1,594,118 | ₩1,605,160 | ₩1,594,118 | ₩1,598,829 | +0.30% | 1.3천 |
| 2026.10.05 | ₩1,594,787 | ₩1,604,785 | ₩1,589,299 | ₩1,599,472 | +0.29% | 6.3천 |
| 2026.10.02 | ₩1,598,321 | ₩1,601,265 | ₩1,587,894 | ₩1,596,795 | -0.10% | 6천 |
| 2026.10.01 | ₩1,607,302 | ₩1,608,480 | ₩1,589,005 | ₩1,596,259 | -0.69% | 6.2천 |
| 2026.09.30 | ₩1,634,419 | ₩1,640,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,634,218 |
| -0.01% |
| 1.1만 |
| 2026.09.29 | ₩1,647,349 | ₩1,647,964 | ₩1,632,934 | ₩1,637,243 | -0.61% | 3.1천 |
|---|
| 2026.09.28 | ₩1,650,320 | ₩1,655,647 | ₩1,643,574 | ₩1,646,880 | -0.21% | 4.4만 |
|---|
| 2026.09.25 | ₩1,647,750 | ₩1,658,900 | ₩1,642,209 | ₩1,655,085 | +0.45% | 6.4천 |
|---|
| 2026.09.24 | ₩1,646,318 | ₩1,667,167 | ₩1,642,450 | ₩1,646,318 | 0.00% | 9.8천 |
|---|
| 2026.09.23 | ₩1,654,884 | ₩1,654,884 | ₩1,641,165 | ₩1,646,345 | -0.52% | 7.1천 |
|---|
| 2026.09.22 | ₩1,669,072 | ₩1,675,082 | ₩1,651,806 | ₩1,654,884 | -0.85% | 7.8천 |
|---|
| 2026.09.21 | ₩1,676,032 | ₩1,689,424 | ₩1,672,521 | ₩1,677,103 | +0.06% | 2.5천 |
|---|
| 2026.09.18 | ₩1,676,300 | ₩1,681,118 | ₩1,672,820 | ₩1,674,024 | -0.14% | 1.6천 |
|---|
| 2026.09.17 | ₩1,679,111 | ₩1,681,814 | ₩1,671,899 | ₩1,675,564 | -0.21% | 1.2만 |
|---|
| 2026.09.16 | ₩1,705,800 | ₩1,705,800 | ₩1,668,363 | ₩1,673,088 | -1.92% | 6.5천 |
|---|
| 2026.09.15 | ₩1,690,943 | ₩1,702,788 | ₩1,685,428 | ₩1,696,712 | +0.34% | 4.4천 |
|---|
| 2026.09.14 | ₩1,723,146 | ₩1,731,967 | ₩1,690,421 | ₩1,694,891 | -1.64% | 1만 |
|---|
| 2026.09.11 | ₩1,730,642 | ₩1,748,042 | ₩1,729,303 | ₩1,736,317 | +0.33% | 8.7천 |
|---|
| 2026.09.10 | ₩1,728,166 | ₩1,734,055 | ₩1,726,626 | ₩1,729,584 | +0.08% | 2.4천 |
|---|
| 2026.09.09 | ₩1,726,626 | ₩1,740,011 | ₩1,717,673 | ₩1,732,194 | +0.32% | 1.6만 |
|---|
| 2026.09.08 | ₩1,738,673 | ₩1,738,673 | ₩1,706,549 | ₩1,721,607 | -0.98% | 7.9천 |
|---|
| 2026.09.04 | ₩1,726,961 | ₩1,738,673 | ₩1,719,934 | ₩1,738,673 | +0.68% | 4.7천 |
|---|
| 2026.09.03 | ₩1,723,949 | ₩1,736,022 | ₩1,722,664 | ₩1,733,319 | +0.54% | 3.1천 |
|---|
| 2026.09.02 | ₩1,721,272 | ₩1,738,015 | ₩1,720,269 | ₩1,727,951 | +0.39% | 6.1천 |
|---|
| 2026.09.01 | ₩1,724,458 | ₩1,733,319 | ₩1,699,857 | ₩1,720,068 | -0.25% | 8.8천 |
|---|
| 2026.08.31 | ₩1,719,990 | ₩1,725,074 | ₩1,718,609 | ₩1,720,443 | +0.03% | 8.4천 |
|---|
| 2026.08.28 | ₩1,716,320 | ₩1,733,319 | ₩1,716,320 | ₩1,733,319 | +0.99% | 1.3천 |
|---|
| 2026.08.27 | ₩1,720,737 | ₩1,720,737 | ₩1,707,781 | ₩1,716,989 | -0.22% | 1.3만 |
|---|
| 2026.08.26 | ₩1,723,012 | ₩1,728,085 | ₩1,720,603 | ₩1,725,007 | +0.12% | 7.5천 |
|---|
| 2026.08.25 | ₩1,721,420 | ₩1,727,175 | ₩1,717,953 | ₩1,725,288 | +0.22% | 4.7천 |
|---|
| 2026.08.24 | ₩1,712,184 | ₩1,728,621 | ₩1,712,184 | ₩1,725,288 | +0.77% | 2.2만 |
|---|
| 2026.08.21 | ₩1,721,272 | ₩1,721,272 | ₩1,712,572 | ₩1,717,886 | -0.20% | 4.6천 |
|---|
| 2026.08.20 | ₩1,726,626 | ₩1,733,319 | ₩1,718,595 | ₩1,718,595 | -0.47% | 7.4천 |
|---|
| 2026.08.19 | ₩1,736,678 | ₩1,738,887 | ₩1,725,489 | ₩1,726,118 | -0.61% | 8.6천 |
|---|
| 2026.08.18 | ₩1,735,059 | ₩1,742,849 | ₩1,731,458 | ₩1,732,649 | -0.14% | 4.4만 |
|---|
| 2026.08.17 | ₩1,744,187 | ₩1,757,679 | ₩1,735,072 | ₩1,739,007 | -0.30% | 8천 |
|---|
| 2026.08.14 | ₩1,740,078 | ₩1,750,719 | ₩1,740,078 | ₩1,747,908 | +0.45% | 6.1천 |
|---|
| 2026.08.13 | ₩1,747,707 | ₩1,750,719 | ₩1,737,612 | ₩1,742,019 | -0.33% | 1만 |
|---|
| 2026.08.12 | ₩1,737,481 | ₩1,750,250 | ₩1,737,481 | ₩1,748,310 | +0.62% | 1.1만 |
|---|
| 2026.08.11 | ₩1,739,757 | ₩1,743,290 | ₩1,737,040 | ₩1,737,481 | -0.13% | 2.2만 |
|---|
| 2026.08.10 | ₩1,729,303 | ₩1,743,919 | ₩1,729,303 | ₩1,737,963 | +0.50% | 6.5천 |
|---|
| 2026.08.07 | ₩1,729,370 | ₩1,740,011 | ₩1,727,844 | ₩1,733,292 | +0.23% | 3천 |
|---|
| 2026.08.06 | ₩1,737,120 | ₩1,740,011 | ₩1,729,972 | ₩1,729,972 | -0.41% | 1.1만 |
|---|
| 2026.08.05 | ₩1,731,311 | ₩1,736,290 | ₩1,731,311 | ₩1,734,657 | +0.19% | 1.4만 |
|---|
| 2026.08.04 | ₩1,727,925 | ₩1,736,651 | ₩1,726,626 | ₩1,729,972 | +0.12% | 1.5만 |
|---|
| 2026.08.03 | ₩1,723,227 | ₩1,726,974 | ₩1,718,796 | ₩1,726,626 | +0.20% | 5천 |
|---|
| 2026.07.31 | ₩1,725,863 | ₩1,726,492 | ₩1,715,919 | ₩1,726,492 | +0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩1,717,123 | ₩1,726,600 | ₩1,710,565 | ₩1,721,553 | +0.26% | 5.5천 |
|---|
| 2026.07.29 | ₩1,726,265 | ₩1,726,626 | ₩1,705,679 | ₩1,706,549 | -1.14% | 2.8천 |
|---|
| 2026.07.28 | ₩1,728,299 | ₩1,728,768 | ₩1,719,907 | ₩1,727,998 | -0.02% | 6.5천 |
|---|
| 2026.07.27 | ₩1,721,286 | ₩1,730,909 | ₩1,720,603 | ₩1,723,949 | +0.15% | 9천 |
|---|
| 2026.07.24 | ₩1,709,494 | ₩1,723,949 | ₩1,709,494 | ₩1,717,766 | +0.48% | 7.8천 |
|---|
| 2026.07.23 | ₩1,713,242 | ₩1,716,588 | ₩1,709,226 | ₩1,709,226 | -0.23% | 5천 |
|---|
| 2026.07.22 | ₩1,713,242 | ₩1,723,280 | ₩1,710,645 | ₩1,718,140 | +0.29% | 1.6만 |
|---|
| 2026.07.21 | ₩1,704,287 | ₩1,719,867 | ₩1,701,329 | ₩1,715,022 | +0.63% | 2만 |
|---|
| 2026.07.20 | ₩1,717,257 | ₩1,717,257 | ₩1,702,534 | ₩1,706,844 | -0.61% | 2.7천 |
|---|
| 2026.07.17 | ₩1,716,441 | ₩1,723,816 | ₩1,712,613 | ₩1,719,934 | +0.20% | 5.1천 |
|---|
| 2026.07.16 | ₩1,719,934 | ₩1,723,882 | ₩1,712,736 | ₩1,721,246 | +0.08% | 4.2만 |
|---|
| 2026.07.15 | ₩1,706,549 | ₩1,722,423 | ₩1,706,549 | ₩1,722,276 | +0.92% | 1.1만 |
|---|
| 2026.07.14 | ₩1,689,952 | ₩1,708,329 | ₩1,689,952 | ₩1,706,549 | +0.98% | 1.5만 |
|---|
| 2026.07.13 | ₩1,686,472 | ₩1,692,710 | ₩1,685,134 | ₩1,692,710 | +0.37% | 5.4천 |
|---|
| 2026.07.10 | ₩1,687,811 | ₩1,693,245 | ₩1,686,740 | ₩1,686,740 | -0.06% | 8.6천 |
|---|
| 2026.07.09 | ₩1,679,780 | ₩1,689,303 | ₩1,679,780 | ₩1,689,303 | +0.57% | 2.3천 |
|---|
| 2026.07.08 | ₩1,688,092 | ₩1,688,092 | ₩1,673,382 | ₩1,675,764 | -0.73% | 6.9천 |
|---|
| 2026.07.07 | ₩1,692,321 | ₩1,699,067 | ₩1,689,149 | ₩1,690,635 | -0.10% | 1.1만 |
|---|
| 2026.07.06 | ₩1,666,395 | ₩1,689,685 | ₩1,666,395 | ₩1,687,797 | +1.28% | 1.6만 |
|---|
| 2026.07.02 | ₩1,668,818 | ₩1,670,411 | ₩1,660,292 | ₩1,669,072 | +0.02% | 3.9천 |
|---|
| 2026.07.01 | ₩1,656,089 | ₩1,670,638 | ₩1,653,773 | ₩1,670,638 | +0.88% | 1만 |
|---|
| 2026.06.30 | ₩1,688,748 | ₩1,688,748 | ₩1,674,720 | ₩1,679,111 | -0.57% | 2.1만 |
|---|
| 2026.06.29 | ₩1,682,952 | ₩1,689,122 | ₩1,682,952 | ₩1,689,122 | +0.37% | 5.6천 |
|---|
| 2026.06.26 | ₩1,682,778 | ₩1,690,474 | ₩1,682,457 | ₩1,686,097 | +0.20% | 4.8천 |
|---|
| 2026.06.25 | ₩1,682,490 | ₩1,695,775 | ₩1,682,457 | ₩1,686,251 | +0.22% | 1.5만 |
|---|
| 2026.06.24 | ₩1,677,130 | ₩1,686,472 | ₩1,675,979 | ₩1,678,441 | +0.08% | 1.7만 |
|---|
| 2026.06.23 | ₩1,669,112 | ₩1,680,636 | ₩1,669,112 | ₩1,679,459 | +0.62% | 4.4천 |
|---|
| 2026.06.22 | ₩1,668,644 | ₩1,678,093 | ₩1,668,644 | ₩1,670,812 | +0.13% | 3.6천 |
|---|
| 2026.06.18 | ₩1,668,135 | ₩1,670,344 | ₩1,663,718 | ₩1,669,701 | +0.09% | 5.6천 |
|---|
| 2026.06.17 | ₩1,655,687 | ₩1,677,197 | ₩1,647,938 | ₩1,665,739 | +0.61% | 1.6만 |
|---|
| 2026.06.16 | ₩1,658,806 | ₩1,667,131 | ₩1,658,806 | ₩1,659,716 | +0.05% | 9.4천 |
|---|
| 2026.06.15 | ₩1,657,293 | ₩1,662,380 | ₩1,657,293 | ₩1,657,695 | +0.02% | 3.3천 |
|---|
| 2026.06.12 | ₩1,647,670 | ₩1,656,357 | ₩1,646,385 | ₩1,655,018 | +0.45% | 3.8천 |
|---|
| 2026.06.11 | ₩1,633,803 | ₩1,650,508 | ₩1,633,803 | ₩1,650,334 | +1.01% | 1.1만 |
|---|
| 2026.06.10 | ₩1,631,742 | ₩1,649,745 | ₩1,631,742 | ₩1,637,574 | +0.36% | 1.2만 |
|---|
| 2026.06.09 | ₩1,632,130 | ₩1,636,949 | ₩1,628,314 | ₩1,635,610 | +0.21% | 1.3만 |
|---|
| 2026.06.08 | ₩1,631,595 | ₩1,640,964 | ₩1,627,580 | ₩1,631,729 | +0.01% | 2.7천 |
|---|
| 2026.06.05 | ₩1,633,081 | ₩1,637,498 | ₩1,624,809 | ₩1,635,610 | +0.15% | 1만 |
|---|
| 2026.06.04 | ₩1,611,264 | ₩1,637,350 | ₩1,609,992 | ₩1,635,610 | +1.51% | 1.7만 |
|---|
| 2026.06.03 | ₩1,608,172 | ₩1,612,187 | ₩1,606,057 | ₩1,607,636 | -0.03% | 5.4천 |
|---|
| 2026.06.02 | ₩1,603,500 | ₩1,612,723 | ₩1,603,500 | ₩1,612,723 | +0.58% | 5.3천 |
|---|
| 2026.06.01 | ₩1,610,701 | ₩1,612,134 | ₩1,602,202 | ₩1,604,826 | -0.36% | 6천 |
|---|
| 2026.05.29 | ₩1,604,143 | ₩1,619,334 | ₩1,604,143 | ₩1,614,583 | +0.65% | 1.3만 |
|---|
| 2026.05.28 | ₩1,602,697 | ₩1,607,583 | ₩1,601,105 | ₩1,604,156 | +0.09% | 1.2만 |
|---|
| 2026.05.27 | ₩1,606,177 | ₩1,608,854 | ₩1,602,430 | ₩1,603,487 | -0.17% | 5.4천 |
|---|
| 2026.05.26 | ₩1,602,349 | ₩1,611,451 | ₩1,600,810 | ₩1,608,172 | +0.36% | 9.7천 |
|---|
| 2026.05.22 | ₩1,605,495 | ₩1,606,044 | ₩1,600,810 | ₩1,600,810 | -0.29% | 1.8천 |
|---|
| 2026.05.21 | ₩1,598,454 | ₩1,604,585 | ₩1,596,366 | ₩1,601,667 | +0.20% | 7.8천 |
|---|
| 2026.05.20 | ₩1,594,185 | ₩1,605,227 | ₩1,594,118 | ₩1,598,602 | +0.28% | 1.3만 |
|---|
| 2026.05.19 | ₩1,601,627 | ₩1,603,487 | ₩1,594,372 | ₩1,594,372 | -0.45% | 1만 |
|---|
| 2026.05.18 | ₩1,601,881 | ₩1,606,231 | ₩1,601,479 | ₩1,604,973 | +0.19% | 1.4만 |
|---|
| 2026.05.15 | ₩1,609,176 | ₩1,613,914 | ₩1,593,449 | ₩1,600,810 | -0.52% | 1.1만 |
|---|
| 2026.05.14 | ₩1,616,270 | ₩1,625,706 | ₩1,614,944 | ₩1,618,210 | +0.12% | 4.6천 |
|---|
| 2026.05.13 | ₩1,620,887 | ₩1,622,212 | ₩1,616,203 | ₩1,616,872 | -0.25% | 3.5천 |
|---|
| 2026.05.12 | ₩1,617,019 | ₩1,623,390 | ₩1,615,533 | ₩1,620,887 | +0.24% | 7.2천 |
|---|
| 2026.05.11 | ₩1,628,597 | ₩1,629,045 | ₩1,616,872 | ₩1,620,553 | -0.49% | 7.1천 |
|---|
| 2026.05.08 | ₩1,638,823 | ₩1,640,964 | ₩1,628,188 | ₩1,628,931 | -0.60% | 2.7천 |
|---|
| 2026.05.07 | ₩1,642,169 | ₩1,642,303 | ₩1,632,251 | ₩1,641,834 | -0.02% | 5.4천 |
|---|
| 2026.05.06 | ₩1,638,903 | ₩1,647,416 | ₩1,638,903 | ₩1,642,905 | +0.24% | 3.2천 |
|---|
| 2026.05.05 | ₩1,632,933 | ₩1,637,618 | ₩1,630,430 | ₩1,636,808 | +0.24% | 8.2천 |
|---|
| 2026.05.04 | ₩1,639,612 | ₩1,640,295 | ₩1,629,199 | ₩1,629,801 | -0.60% | 9.4천 |
|---|
| 2026.05.01 | ₩1,639,559 | ₩1,650,206 | ₩1,637,283 | ₩1,638,287 | -0.08% | 1.1만 |
|---|
| 2026.04.30 | ₩1,646,305 | ₩1,646,305 | ₩1,635,744 | ₩1,636,641 | -0.59% | 1.1만 |
|---|
| 2026.04.29 | ₩1,641,834 | ₩1,642,999 | ₩1,634,981 | ₩1,642,637 | +0.05% | 1.8만 |
|---|
| 2026.04.28 | ₩1,637,979 | ₩1,644,980 | ₩1,636,909 | ₩1,644,980 | +0.43% | 8.1천 |
|---|
| 2026.04.27 | ₩1,633,375 | ₩1,646,318 | ₩1,633,375 | ₩1,640,964 | +0.46% | 1만 |
|---|
| 2026.04.24 | ₩1,639,666 | ₩1,644,980 | ₩1,635,169 | ₩1,639,612 | -0.00% | 4.1천 |
|---|
| 2026.04.23 | ₩1,647,576 | ₩1,650,253 | ₩1,637,056 | ₩1,638,354 | -0.56% | 2.5만 |
|---|
| 2026.04.22 | ₩1,654,349 | ₩1,654,349 | ₩1,643,641 | ₩1,645,033 | -0.56% | 2.2천 |
|---|
| 2026.04.21 | ₩1,643,106 | ₩1,651,030 | ₩1,640,054 | ₩1,650,334 | +0.44% | 8.6천 |
|---|
| 2026.04.20 | ₩1,643,574 | ₩1,646,519 | ₩1,640,911 | ₩1,642,303 | -0.08% | 8.2천 |
|---|
| 2026.04.17 | ₩1,633,121 | ₩1,648,326 | ₩1,633,067 | ₩1,648,326 | +0.93% | 3.9천 |
|---|
| 2026.04.16 | ₩1,632,278 | ₩1,639,198 | ₩1,629,467 | ₩1,629,467 | -0.17% | 2.3천 |
|---|
| 2026.04.15 | ₩1,627,847 | ₩1,638,287 | ₩1,626,241 | ₩1,633,094 | +0.32% | 4.1천 |
|---|
| 2026.04.14 | ₩1,623,551 | ₩1,634,606 | ₩1,619,736 | ₩1,626,643 | +0.19% | 4천 |
|---|
| 2026.04.13 | ₩1,613,405 | ₩1,625,371 | ₩1,613,331 | ₩1,622,627 | +0.57% | 1.4천 |
|---|
| 2026.04.10 | ₩1,616,872 | ₩1,619,160 | ₩1,606,980 | ₩1,619,160 | +0.14% | 1.3천 |
|---|
| 2026.04.09 | ₩1,606,900 | ₩1,620,887 | ₩1,606,900 | ₩1,620,887 | +0.87% | 4만 |
|---|
| 2026.04.08 | ₩1,600,810 | ₩1,610,982 | ₩1,600,810 | ₩1,610,982 | +0.64% | 0 |
|---|
| 2026.04.07 | ₩1,586,087 | ₩1,593,114 | ₩1,579,395 | ₩1,593,114 | +0.44% | 1.6만 |
|---|
| 2026.04.06 | ₩1,577,400 | ₩1,590,102 | ₩1,577,400 | ₩1,588,750 | +0.72% | 5.7천 |
|---|
| 2026.04.02 | ₩1,573,171 | ₩1,582,982 | ₩1,568,526 | ₩1,579,395 | +0.40% | 5천 |
|---|
| 2026.04.01 | ₩1,576,718 | ₩1,583,156 | ₩1,571,364 | ₩1,579,595 | +0.18% | 7천 |
|---|
| 2026.03.31 | ₩1,594,533 | ₩1,605,000 | ₩1,592,779 | ₩1,594,867 | +0.02% | 2.3만 |
|---|
| 2026.03.30 | ₩1,593,181 | ₩1,596,125 | ₩1,589,433 | ₩1,593,087 | -0.01% | 1.1만 |
|---|
| 2026.03.27 | ₩1,589,152 | ₩1,602,818 | ₩1,589,152 | ₩1,590,504 | +0.09% | 5.1천 |
|---|
| 2026.03.26 | ₩1,604,826 | ₩1,605,983 | ₩1,593,449 | ₩1,595,443 | -0.58% | 2.1만 |
|---|
| 2026.03.25 | ₩1,609,898 | ₩1,610,514 | ₩1,604,370 | ₩1,606,164 | -0.23% | 1.4만 |
|---|
| 2026.03.24 | ₩1,604,678 | ₩1,612,589 | ₩1,599,391 | ₩1,599,391 | -0.33% | 2만 |
|---|
| 2026.03.23 | ₩1,610,059 | ₩1,616,872 | ₩1,607,288 | ₩1,607,502 | -0.16% | 1.3만 |
|---|
| 2026.03.20 | ₩1,612,174 | ₩1,614,064 | ₩1,598,535 | ₩1,599,458 | -0.79% | 1.4만 |
|---|
| 2026.03.19 | ₩1,616,331 | ₩1,616,331 | ₩1,608,854 | ₩1,612,723 | -0.22% | 1.2만 |
|---|
| 2026.03.18 | ₩1,627,580 | ₩1,628,851 | ₩1,615,614 | ₩1,615,855 | -0.72% | 1만 |
|---|
| 2026.03.17 | ₩1,632,465 | ₩1,635,878 | ₩1,622,734 | ₩1,627,566 | -0.30% | 8.5천 |
|---|
| 2026.03.16 | ₩1,628,918 | ₩1,635,610 | ₩1,625,371 | ₩1,626,549 | -0.15% | 6.5천 |
|---|
| 2026.03.13 | ₩1,627,647 | ₩1,636,935 | ₩1,621,650 | ₩1,622,226 | -0.33% | 1.1만 |
|---|
| 2026.03.12 | ₩1,638,368 | ₩1,638,368 | ₩1,626,509 | ₩1,627,580 | -0.66% | 1.5만 |
|---|
| 2026.03.11 | ₩1,643,641 | ₩1,649,878 | ₩1,639,639 | ₩1,641,767 | -0.11% | 1.8만 |
|---|
| 2026.03.10 | ₩1,640,576 | ₩1,652,301 | ₩1,640,309 | ₩1,644,993 | +0.27% | 72 |
|---|
| 2026.03.09 | ₩1,643,005 | ₩1,643,788 | ₩1,635,450 | ₩1,642,503 | -0.03% | 72 |
|---|
| 2026.03.06 | ₩1,651,270 | ₩1,653,010 | ₩1,643,226 | ₩1,645,959 | -0.32% | 72 |
|---|
| 2026.03.05 | ₩1,657,026 | ₩1,660,640 | ₩1,650,334 | ₩1,654,349 | -0.16% | 72 |
|---|
| 2026.03.04 | ₩1,655,687 | ₩1,662,299 | ₩1,655,687 | ₩1,658,364 | +0.16% | 72 |
|---|
| 2026.03.03 | ₩1,648,433 | ₩1,659,703 | ₩1,648,433 | ₩1,654,349 | +0.36% | 72 |
|---|
| 2026.03.02 | ₩1,653,010 | ₩1,666,047 | ₩1,653,010 | ₩1,661,041 | +0.49% | 72 |
|---|
| 2026.02.27 | ₩1,681,252 | ₩1,681,252 | ₩1,658,426 | ₩1,663,732 | -1.04% | 72 |
|---|
| 2026.02.26 | ₩1,668,670 | ₩1,685,428 | ₩1,668,670 | ₩1,685,428 | +1.00% | 8천 |
|---|
| 2026.02.25 | ₩1,663,718 | ₩1,673,757 | ₩1,663,410 | ₩1,671,749 | +0.48% | 72 |
|---|
| 2026.02.24 | ₩1,670,478 | ₩1,670,478 | ₩1,662,166 | ₩1,663,799 | -0.40% | 72 |
|---|
| 2026.02.23 | ₩1,674,493 | ₩1,681,921 | ₩1,663,116 | ₩1,670,839 | -0.22% | 72 |
|---|
| 2026.02.20 | ₩1,681,051 | ₩1,682,189 | ₩1,673,101 | ₩1,678,709 | -0.14% | 4.9천 |
|---|
| 2026.02.19 | ₩1,677,103 | ₩1,681,359 | ₩1,670,424 | ₩1,681,199 | +0.24% | 4.6천 |
|---|
| 2026.02.18 | ₩1,677,103 | ₩1,686,927 | ₩1,673,757 | ₩1,681,187 | +0.24% | 8천 |
|---|
| 2026.02.17 | ₩1,683,554 | ₩1,683,755 | ₩1,667,627 | ₩1,675,751 | -0.46% | 9.5천 |
|---|
| 2026.02.13 | ₩1,671,883 | ₩1,681,118 | ₩1,671,722 | ₩1,678,832 | +0.42% | 3.2천 |
|---|
| 2026.02.12 | ₩1,674,734 | ₩1,677,960 | ₩1,667,954 | ₩1,672,284 | -0.15% | 4.6천 |
|---|
| 2026.02.11 | ₩1,685,000 | ₩1,687,971 | ₩1,677,103 | ₩1,678,214 | -0.40% | 4.2만 |
|---|
| 2026.02.10 | ₩1,687,811 | ₩1,691,826 | ₩1,678,441 | ₩1,681,801 | -0.36% | 3.9만 |
|---|
| 2026.02.09 | ₩1,689,939 | ₩1,691,157 | ₩1,686,472 | ₩1,688,493 | -0.09% | 7.6천 |
|---|
| 2026.02.06 | ₩1,674,466 | ₩1,692,094 | ₩1,674,466 | ₩1,689,109 | +0.87% | 7.5천 |
|---|
| 2026.02.05 | ₩1,685,348 | ₩1,685,348 | ₩1,673,850 | ₩1,673,850 | -0.68% | 6.9천 |
|---|
| 2026.02.04 | ₩1,673,088 | ₩1,683,420 | ₩1,672,967 | ₩1,682,711 | +0.58% | 1만 |
|---|
| 2026.02.03 | ₩1,670,411 | ₩1,677,103 | ₩1,669,072 | ₩1,672,351 | +0.12% | 6.6천 |
|---|
| 2026.02.02 | ₩1,673,088 | ₩1,673,088 | ₩1,667,734 | ₩1,669,741 | -0.20% | 4천 |
|---|
| 2026.01.30 | ₩1,669,045 | ₩1,671,749 | ₩1,667,734 | ₩1,667,734 | -0.08% | 6.6천 |
|---|
| 2026.01.29 | ₩1,670,919 | ₩1,672,405 | ₩1,659,850 | ₩1,670,411 | -0.03% | 1만 |
|---|
| 2026.01.28 | ₩1,670,692 | ₩1,673,088 | ₩1,665,672 | ₩1,667,399 | -0.20% | 9.2천 |
|---|
| 2026.01.27 | ₩1,671,214 | ₩1,674,426 | ₩1,667,867 | ₩1,671,749 | +0.03% | 3.3천 |
|---|
| 2026.01.26 | ₩1,669,139 | ₩1,681,172 | ₩1,667,814 | ₩1,667,814 | -0.08% | 4.8천 |
|---|
| 2026.01.23 | ₩1,681,466 | ₩1,681,466 | ₩1,667,747 | ₩1,670,103 | -0.68% | 1.5만 |
|---|
| 2026.01.22 | ₩1,656,731 | ₩1,694,503 | ₩1,653,452 | ₩1,687,811 | +1.88% | 3.8만 |
|---|
| 2026.01.21 | ₩1,646,492 | ₩1,657,815 | ₩1,646,439 | ₩1,656,357 | +0.60% | 4.4만 |
|---|
| 2026.01.20 | ₩1,656,424 | ₩1,662,380 | ₩1,648,593 | ₩1,651,672 | -0.29% | 3.2만 |
|---|
| 2026.01.16 | ₩1,664,173 | ₩1,669,152 | ₩1,662,447 | ₩1,663,129 | -0.06% | 4.4천 |
|---|
| 2026.01.15 | ₩1,665,284 | ₩1,673,088 | ₩1,659,375 | ₩1,666,128 | +0.05% | 2.4만 |
|---|
| 2026.01.14 | ₩1,669,340 | ₩1,670,585 | ₩1,661,041 | ₩1,664,401 | -0.30% | 5.5만 |
|---|
| 2026.01.13 | ₩1,675,229 | ₩1,679,760 | ₩1,671,749 | ₩1,674,426 | -0.05% | 8.9천 |
|---|
| 2026.01.12 | ₩1,679,111 | ₩1,684,063 | ₩1,673,088 | ₩1,676,882 | -0.13% | 1.3만 |
|---|
| 2026.01.09 | ₩1,680,061 | ₩1,689,818 | ₩1,669,447 | ₩1,685,067 | +0.30% | 8.9천 |
|---|
| 2026.01.08 | ₩1,683,795 | ₩1,686,472 | ₩1,681,386 | ₩1,681,533 | -0.13% | 2.2천 |
|---|
| 2026.01.07 | ₩1,687,315 | ₩1,695,105 | ₩1,684,632 | ₩1,685,134 | -0.13% | 2만 |
|---|
| 2026.01.06 | ₩1,682,376 | ₩1,688,400 | ₩1,682,376 | ₩1,685,134 | +0.16% | 4.4천 |
|---|
| 2026.01.05 | ₩1,674,426 | ₩1,688,600 | ₩1,673,021 | ₩1,682,376 | +0.47% | 1.2만 |
|---|
| 2026.01.02 | ₩1,666,194 | ₩1,675,363 | ₩1,665,057 | ₩1,673,743 | +0.45% | 1.2만 |
|---|
| 2025.12.31 | ₩1,675,912 | ₩1,675,912 | ₩1,666,409 | ₩1,675,764 | -0.01% | 6.7천 |
|---|
| 2025.12.30 | ₩1,693,165 | ₩1,693,165 | ₩1,687,811 | ₩1,691,157 | -0.12% | 2.4천 |
|---|
| 2025.12.29 | ₩1,695,828 | ₩1,696,845 | ₩1,689,149 | ₩1,694,490 | -0.08% | 5.2천 |
|---|
| 2025.12.26 | ₩1,699,321 | ₩1,699,321 | ₩1,690,354 | ₩1,695,239 | -0.24% | 1.4천 |
|---|
| 2025.12.24 | ₩1,689,899 | ₩1,699,777 | ₩1,689,899 | ₩1,693,533 | +0.22% | 935 |
|---|
| 2025.12.23 | ₩1,690,488 | ₩1,698,505 | ₩1,690,488 | ₩1,691,826 | +0.08% | 3.9천 |
|---|
| 2025.12.22 | ₩1,686,472 | ₩1,698,518 | ₩1,685,147 | ₩1,690,073 | +0.21% | 2.4천 |
|---|
| 2025.12.19 | ₩1,673,810 | ₩1,689,818 | ₩1,673,810 | ₩1,686,941 | +0.78% | 9.6천 |
|---|
| 2025.12.18 | ₩1,686,178 | ₩1,699,857 | ₩1,670,426 | ₩1,673,810 | -0.73% | 1.3만 |
|---|
| 2025.12.17 | ₩1,681,921 | ₩1,694,101 | ₩1,681,921 | ₩1,687,824 | +0.35% | 4.9천 |
|---|
| 2025.12.16 | ₩1,687,811 | ₩1,701,195 | ₩1,674,761 | ₩1,674,761 | -0.77% | 7.2천 |
|---|
| 2025.12.15 | ₩1,698,184 | ₩1,702,467 | ₩1,693,165 | ₩1,694,048 | -0.24% | 6.9천 |
|---|
| 2025.12.12 | ₩1,697,809 | ₩1,702,333 | ₩1,688,480 | ₩1,699,857 | +0.12% | 3.7천 |
|---|
| 2025.12.11 | ₩1,686,325 | ₩1,700,861 | ₩1,681,667 | ₩1,699,710 | +0.79% | 8천 |
|---|
| 2025.12.10 | ₩1,686,713 | ₩1,686,793 | ₩1,679,780 | ₩1,683,795 | -0.17% | 5.9천 |
|---|
| 2025.12.09 | ₩1,678,575 | ₩1,695,841 | ₩1,673,723 | ₩1,695,641 | +1.02% | 2.4천 |
|---|
| 2025.12.08 | ₩1,676,902 | ₩1,683,113 | ₩1,673,088 | ₩1,679,780 | +0.17% | 1.8천 |
|---|
| 2025.12.05 | ₩1,673,503 | ₩1,679,753 | ₩1,670,625 | ₩1,679,753 | +0.37% | 3.5천 |
|---|
| 2025.12.04 | ₩1,674,426 | ₩1,679,780 | ₩1,667,734 | ₩1,670,585 | -0.23% | 5.1천 |
|---|
| 2025.12.03 | ₩1,673,074 | ₩1,683,782 | ₩1,669,407 | ₩1,677,103 | +0.24% | 2.4천 |
|---|
| 2025.12.02 | ₩1,669,755 | ₩1,672,432 | ₩1,663,728 | ₩1,672,432 | +0.16% | 5.3천 |
|---|
| 2025.12.01 | ₩1,675,216 | ₩1,675,764 | ₩1,665,793 | ₩1,673,088 | -0.13% | 3천 |
|---|
| 2025.11.28 | ₩1,675,912 | ₩1,680,726 | ₩1,669,608 | ₩1,676,099 | +0.01% | 3.8천 |
|---|
| 2025.11.26 | ₩1,669,487 | ₩1,678,870 | ₩1,665,057 | ₩1,675,925 | +0.39% | 7.9천 |
|---|
| 2025.11.25 | ₩1,670,491 | ₩1,676,434 | ₩1,667,650 | ₩1,669,072 | -0.08% | 1.6만 |
|---|
| 2025.11.24 | ₩1,666,382 | ₩1,672,659 | ₩1,666,382 | ₩1,672,646 | +0.38% | 2.1만 |
|---|
| 2025.11.21 | ₩1,665,873 | ₩1,677,371 | ₩1,661,041 | ₩1,665,311 | -0.03% | 4천 |
|---|
| 2025.11.20 | ₩1,675,082 | ₩1,685,120 | ₩1,661,055 | ₩1,661,055 | -0.84% | 3.7천 |
|---|
| 2025.11.19 | ₩1,675,912 | ₩1,679,633 | ₩1,671,642 | ₩1,671,642 | -0.25% | 2.2천 |
|---|
| 2025.11.18 | ₩1,678,441 | ₩1,679,726 | ₩1,672,726 | ₩1,676,372 | -0.12% | 742 |
|---|
| 2025.11.17 | ₩1,667,881 | ₩1,680,395 | ₩1,667,881 | ₩1,673,355 | +0.33% | 3.2천 |
|---|
| 2025.11.14 | ₩1,677,130 | ₩1,690,367 | ₩1,667,734 | ₩1,667,734 | -0.56% | 1.1만 |
|---|
| 2025.11.13 | ₩1,698,170 | ₩1,698,170 | ₩1,679,967 | ₩1,682,457 | -0.93% | 1.2천 |
|---|
| 2025.11.12 | ₩1,686,472 | ₩1,699,241 | ₩1,685,803 | ₩1,695,534 | +0.54% | 5.6천 |
|---|
| 2025.11.11 | ₩1,686,084 | ₩1,692,463 | ₩1,681,747 | ₩1,686,472 | +0.02% | 1.8천 |
|---|
| 2025.11.10 | ₩1,687,797 | ₩1,692,077 | ₩1,682,055 | ₩1,686,084 | -0.10% | 1.7천 |
|---|
| 2025.11.07 | ₩1,681,654 | ₩1,686,057 | ₩1,679,780 | ₩1,685,134 | +0.21% | 1.8천 |
|---|
| 2025.11.06 | ₩1,684,197 | ₩1,692,616 | ₩1,683,795 | ₩1,683,929 | -0.02% | 3천 |
|---|
| 2025.11.05 | ₩1,690,488 | ₩1,695,801 | ₩1,684,411 | ₩1,686,573 | -0.23% | 1.5만 |
|---|
| 2025.11.04 | ₩1,689,511 | ₩1,696,430 | ₩1,688,975 | ₩1,690,314 | +0.05% | 6.3천 |
|---|
| 2025.11.03 | ₩1,687,811 | ₩1,694,363 | ₩1,687,811 | ₩1,694,363 | +0.39% | 2.8천 |
|---|
| 2025.10.31 | ₩1,690,019 | ₩1,697,849 | ₩1,687,034 | ₩1,687,811 | -0.13% | 1만 |
|---|
| 2025.10.30 | ₩1,696,912 | ₩1,696,912 | ₩1,690,929 | ₩1,692,074 | -0.29% | 2.7천 |
|---|
| 2025.10.29 | ₩1,687,944 | ₩1,698,478 | ₩1,686,472 | ₩1,698,385 | +0.62% | 4.5천 |
|---|
| 2025.10.28 | ₩1,693,365 | ₩1,696,422 | ₩1,693,165 | ₩1,693,165 | -0.01% | 2.7천 |
|---|
| 2025.10.27 | ₩1,684,719 | ₩1,693,165 | ₩1,678,482 | ₩1,691,010 | +0.37% | 6.1천 |
|---|
| 2025.10.24 | ₩1,681,118 | ₩1,692,482 | ₩1,677,250 | ₩1,686,640 | +0.33% | 4.7천 |
|---|
| 2025.10.23 | ₩1,691,826 | ₩1,698,987 | ₩1,676,045 | ₩1,676,045 | -0.93% | 4.9천 |
|---|
| 2025.10.22 | ₩1,697,849 | ₩1,699,268 | ₩1,686,509 | ₩1,691,157 | -0.39% | 728 |
|---|
| 2025.10.21 | ₩1,697,863 | ₩1,701,195 | ₩1,697,180 | ₩1,697,849 | -0.00% | 2.5천 |
|---|
| 2025.10.20 | ₩1,699,884 | ₩1,702,520 | ₩1,695,172 | ₩1,699,857 | -0.00% | 4.6천 |
|---|
| 2025.10.17 | ₩1,702,534 | ₩1,702,534 | ₩1,691,826 | ₩1,700,861 | -0.10% | 5천 |
|---|
| 2025.10.16 | ₩1,696,825 | ₩1,709,240 | ₩1,695,841 | ₩1,707,352 | +0.62% | 3.5천 |
|---|
| 2025.10.15 | ₩1,680,717 | ₩1,707,018 | ₩1,675,109 | ₩1,706,567 | +1.54% | 8.6천 |
|---|
| 2025.10.14 | ₩1,672,418 | ₩1,680,703 | ₩1,672,418 | ₩1,676,768 | +0.26% | 2.2천 |
|---|
| 2025.10.13 | ₩1,670,411 | ₩1,678,589 | ₩1,667,078 | ₩1,673,235 | +0.17% | 2.4천 |
|---|
| 2025.10.10 | ₩1,674,627 | ₩1,682,338 | ₩1,666,462 | ₩1,669,139 | -0.33% | 3.1천 |
|---|