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 | ₩1,586,636 | ₩1,605,050 | ₩1,586,636 | ₩1,597,311 | +0.67% | 3.8천 |
| 2026.10.08 | ₩1,591,732 | ₩1,593,382 | ₩1,578,522 | ₩1,593,288 | +0.10% | 8.9천 |
| 2026.10.07 | ₩1,593,274 | ₩1,599,175 | ₩1,591,086 | ₩1,593,274 | 0.00% | 4.9천 |
| 2026.10.06 | ₩1,597,298 | ₩1,608,362 | ₩1,597,298 | ₩1,602,019 | +0.30% | 1.3천 |
| 2026.10.05 | ₩1,597,968 | ₩1,607,987 | ₩1,592,470 | ₩1,602,662 | +0.29% | 6.3천 |
| 2026.10.02 | ₩1,601,509 | ₩1,604,459 | ₩1,591,061 | ₩1,599,980 | -0.10% | 6천 |
| 2026.10.01 | ₩1,610,508 | ₩1,611,688 | ₩1,592,175 | ₩1,599,444 | -0.69% | 6.2천 |
| 2026.09.30 | ₩1,637,679 | ₩1,644,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,637,478 |
| -0.01% |
| 1.1만 |
| 2026.09.29 | ₩1,650,635 | ₩1,651,252 | ₩1,636,191 | ₩1,640,509 | -0.61% | 3.1천 |
|---|
| 2026.09.28 | ₩1,653,612 | ₩1,658,950 | ₩1,646,853 | ₩1,650,166 | -0.21% | 4.4만 |
|---|
| 2026.09.25 | ₩1,651,037 | ₩1,662,209 | ₩1,645,485 | ₩1,658,387 | +0.45% | 6.4천 |
|---|
| 2026.09.24 | ₩1,649,602 | ₩1,670,493 | ₩1,645,726 | ₩1,649,602 | 0.00% | 9.8천 |
|---|
| 2026.09.23 | ₩1,658,186 | ₩1,658,186 | ₩1,644,439 | ₩1,649,629 | -0.52% | 7.1천 |
|---|
| 2026.09.22 | ₩1,672,402 | ₩1,678,423 | ₩1,655,101 | ₩1,658,186 | -0.85% | 7.8천 |
|---|
| 2026.09.21 | ₩1,679,375 | ₩1,692,794 | ₩1,675,857 | ₩1,680,449 | +0.06% | 2.5천 |
|---|
| 2026.09.18 | ₩1,679,644 | ₩1,684,472 | ₩1,676,157 | ₩1,677,364 | -0.14% | 1.6천 |
|---|
| 2026.09.17 | ₩1,682,460 | ₩1,685,169 | ₩1,675,234 | ₩1,678,906 | -0.21% | 1.2만 |
|---|
| 2026.09.16 | ₩1,709,202 | ₩1,709,202 | ₩1,671,691 | ₩1,676,425 | -1.92% | 6.5천 |
|---|
| 2026.09.15 | ₩1,694,316 | ₩1,706,185 | ₩1,688,790 | ₩1,700,096 | +0.34% | 4.4천 |
|---|
| 2026.09.14 | ₩1,726,584 | ₩1,735,422 | ₩1,693,793 | ₩1,698,272 | -1.64% | 1만 |
|---|
| 2026.09.11 | ₩1,734,094 | ₩1,751,529 | ₩1,732,753 | ₩1,739,780 | +0.33% | 8.7천 |
|---|
| 2026.09.10 | ₩1,731,613 | ₩1,737,514 | ₩1,730,071 | ₩1,733,034 | +0.08% | 2.4천 |
|---|
| 2026.09.09 | ₩1,730,071 | ₩1,743,482 | ₩1,721,100 | ₩1,735,650 | +0.32% | 1.6만 |
|---|
| 2026.09.08 | ₩1,742,141 | ₩1,742,141 | ₩1,709,954 | ₩1,725,041 | -0.98% | 7.9천 |
|---|
| 2026.09.04 | ₩1,730,406 | ₩1,742,141 | ₩1,723,365 | ₩1,742,141 | +0.68% | 4.7천 |
|---|
| 2026.09.03 | ₩1,727,388 | ₩1,739,485 | ₩1,726,101 | ₩1,736,776 | +0.54% | 3.1천 |
|---|
| 2026.09.02 | ₩1,724,706 | ₩1,741,482 | ₩1,723,700 | ₩1,731,398 | +0.39% | 6.1천 |
|---|
| 2026.09.01 | ₩1,727,898 | ₩1,736,776 | ₩1,703,248 | ₩1,723,499 | -0.25% | 8.8천 |
|---|
| 2026.08.31 | ₩1,723,421 | ₩1,728,515 | ₩1,722,037 | ₩1,723,875 | +0.03% | 8.4천 |
|---|
| 2026.08.28 | ₩1,719,744 | ₩1,736,776 | ₩1,719,744 | ₩1,736,776 | +0.99% | 1.3천 |
|---|
| 2026.08.27 | ₩1,724,170 | ₩1,724,170 | ₩1,711,187 | ₩1,720,414 | -0.22% | 1.3만 |
|---|
| 2026.08.26 | ₩1,726,450 | ₩1,731,532 | ₩1,724,035 | ₩1,728,448 | +0.12% | 7.5천 |
|---|
| 2026.08.25 | ₩1,724,854 | ₩1,730,621 | ₩1,721,380 | ₩1,728,729 | +0.22% | 4.7천 |
|---|
| 2026.08.24 | ₩1,715,600 | ₩1,732,069 | ₩1,715,600 | ₩1,728,729 | +0.77% | 2.2만 |
|---|
| 2026.08.21 | ₩1,724,706 | ₩1,724,706 | ₩1,715,989 | ₩1,721,313 | -0.20% | 4.6천 |
|---|
| 2026.08.20 | ₩1,730,071 | ₩1,736,776 | ₩1,722,024 | ₩1,722,024 | -0.47% | 7.4천 |
|---|
| 2026.08.19 | ₩1,740,143 | ₩1,742,355 | ₩1,728,931 | ₩1,729,561 | -0.61% | 8.6천 |
|---|
| 2026.08.18 | ₩1,738,520 | ₩1,746,325 | ₩1,734,912 | ₩1,736,106 | -0.14% | 4.4만 |
|---|
| 2026.08.17 | ₩1,747,666 | ₩1,761,185 | ₩1,738,533 | ₩1,742,476 | -0.30% | 8천 |
|---|
| 2026.08.14 | ₩1,743,549 | ₩1,754,211 | ₩1,743,549 | ₩1,751,395 | +0.45% | 6.1천 |
|---|
| 2026.08.13 | ₩1,751,194 | ₩1,754,211 | ₩1,741,078 | ₩1,745,494 | -0.33% | 1만 |
|---|
| 2026.08.12 | ₩1,740,947 | ₩1,753,742 | ₩1,740,947 | ₩1,751,797 | +0.62% | 1.1만 |
|---|
| 2026.08.11 | ₩1,743,227 | ₩1,746,768 | ₩1,740,505 | ₩1,740,947 | -0.13% | 2.2만 |
|---|
| 2026.08.10 | ₩1,732,753 | ₩1,747,398 | ₩1,732,753 | ₩1,741,430 | +0.50% | 6.5천 |
|---|
| 2026.08.07 | ₩1,732,820 | ₩1,743,482 | ₩1,731,291 | ₩1,736,749 | +0.23% | 3천 |
|---|
| 2026.08.06 | ₩1,740,585 | ₩1,743,482 | ₩1,733,423 | ₩1,733,423 | -0.41% | 1.1만 |
|---|
| 2026.08.05 | ₩1,734,765 | ₩1,739,754 | ₩1,734,765 | ₩1,738,117 | +0.19% | 1.4만 |
|---|
| 2026.08.04 | ₩1,731,371 | ₩1,740,116 | ₩1,730,071 | ₩1,733,423 | +0.12% | 1.5만 |
|---|
| 2026.08.03 | ₩1,726,664 | ₩1,730,419 | ₩1,722,225 | ₩1,730,071 | +0.20% | 5천 |
|---|
| 2026.07.31 | ₩1,729,306 | ₩1,729,937 | ₩1,719,341 | ₩1,729,937 | +0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩1,720,549 | ₩1,730,044 | ₩1,713,977 | ₩1,724,988 | +0.26% | 5.5천 |
|---|
| 2026.07.29 | ₩1,729,708 | ₩1,730,071 | ₩1,709,082 | ₩1,709,954 | -1.14% | 2.8천 |
|---|
| 2026.07.28 | ₩1,731,747 | ₩1,732,216 | ₩1,723,338 | ₩1,731,445 | -0.02% | 6.5천 |
|---|
| 2026.07.27 | ₩1,724,719 | ₩1,734,362 | ₩1,724,035 | ₩1,727,388 | +0.15% | 9천 |
|---|
| 2026.07.24 | ₩1,712,904 | ₩1,727,388 | ₩1,712,904 | ₩1,721,192 | +0.48% | 7.8천 |
|---|
| 2026.07.23 | ₩1,716,659 | ₩1,720,012 | ₩1,712,636 | ₩1,712,636 | -0.23% | 5천 |
|---|
| 2026.07.22 | ₩1,716,659 | ₩1,726,718 | ₩1,714,057 | ₩1,721,568 | +0.29% | 1.6만 |
|---|
| 2026.07.21 | ₩1,707,687 | ₩1,723,298 | ₩1,704,723 | ₩1,718,443 | +0.63% | 2만 |
|---|
| 2026.07.20 | ₩1,720,683 | ₩1,720,683 | ₩1,705,930 | ₩1,710,249 | -0.61% | 2.7천 |
|---|
| 2026.07.17 | ₩1,719,865 | ₩1,727,254 | ₩1,716,029 | ₩1,723,365 | +0.20% | 5.1천 |
|---|
| 2026.07.16 | ₩1,723,365 | ₩1,727,321 | ₩1,716,152 | ₩1,724,679 | +0.08% | 4.2만 |
|---|
| 2026.07.15 | ₩1,709,954 | ₩1,725,859 | ₩1,709,954 | ₩1,725,712 | +0.92% | 1.1만 |
|---|
| 2026.07.14 | ₩1,693,323 | ₩1,711,737 | ₩1,693,323 | ₩1,709,954 | +0.98% | 1.5만 |
|---|
| 2026.07.13 | ₩1,689,836 | ₩1,696,086 | ₩1,688,495 | ₩1,696,086 | +0.37% | 5.4천 |
|---|
| 2026.07.10 | ₩1,691,178 | ₩1,696,623 | ₩1,690,105 | ₩1,690,105 | -0.06% | 8.6천 |
|---|
| 2026.07.09 | ₩1,683,131 | ₩1,692,673 | ₩1,683,131 | ₩1,692,673 | +0.57% | 2.3천 |
|---|
| 2026.07.08 | ₩1,691,459 | ₩1,691,459 | ₩1,676,720 | ₩1,679,107 | -0.73% | 6.9천 |
|---|
| 2026.07.07 | ₩1,695,697 | ₩1,702,457 | ₩1,692,519 | ₩1,694,007 | -0.10% | 1.1만 |
|---|
| 2026.07.06 | ₩1,669,719 | ₩1,693,055 | ₩1,669,719 | ₩1,691,164 | +1.28% | 1.6만 |
|---|
| 2026.07.02 | ₩1,672,147 | ₩1,673,743 | ₩1,663,604 | ₩1,672,402 | +0.02% | 3.9천 |
|---|
| 2026.07.01 | ₩1,659,393 | ₩1,673,971 | ₩1,657,072 | ₩1,673,971 | +0.88% | 1만 |
|---|
| 2026.06.30 | ₩1,692,116 | ₩1,692,116 | ₩1,678,061 | ₩1,682,460 | -0.57% | 2.1만 |
|---|
| 2026.06.29 | ₩1,686,309 | ₩1,692,492 | ₩1,686,309 | ₩1,692,492 | +0.37% | 5.6천 |
|---|
| 2026.06.26 | ₩1,686,135 | ₩1,693,846 | ₩1,685,813 | ₩1,689,461 | +0.20% | 4.8천 |
|---|
| 2026.06.25 | ₩1,685,847 | ₩1,699,157 | ₩1,685,813 | ₩1,689,615 | +0.22% | 1.5만 |
|---|
| 2026.06.24 | ₩1,680,475 | ₩1,689,836 | ₩1,679,322 | ₩1,681,790 | +0.08% | 1.7만 |
|---|
| 2026.06.23 | ₩1,672,442 | ₩1,683,989 | ₩1,672,442 | ₩1,682,809 | +0.62% | 4.4천 |
|---|
| 2026.06.22 | ₩1,671,972 | ₩1,681,441 | ₩1,671,972 | ₩1,674,145 | +0.13% | 3.6천 |
|---|
| 2026.06.18 | ₩1,671,463 | ₩1,673,676 | ₩1,667,037 | ₩1,673,032 | +0.09% | 5.6천 |
|---|
| 2026.06.17 | ₩1,658,990 | ₩1,680,542 | ₩1,651,225 | ₩1,669,062 | +0.61% | 1.6만 |
|---|
| 2026.06.16 | ₩1,662,115 | ₩1,670,457 | ₩1,662,115 | ₩1,663,027 | +0.05% | 9.4천 |
|---|
| 2026.06.15 | ₩1,660,599 | ₩1,665,696 | ₩1,660,599 | ₩1,661,002 | +0.02% | 3.3천 |
|---|
| 2026.06.12 | ₩1,650,957 | ₩1,659,661 | ₩1,649,669 | ₩1,658,320 | +0.45% | 3.8천 |
|---|
| 2026.06.11 | ₩1,637,063 | ₩1,653,800 | ₩1,637,063 | ₩1,653,626 | +1.01% | 1.1만 |
|---|
| 2026.06.10 | ₩1,634,997 | ₩1,653,036 | ₩1,634,997 | ₩1,640,841 | +0.36% | 1.2만 |
|---|
| 2026.06.09 | ₩1,635,386 | ₩1,640,214 | ₩1,631,562 | ₩1,638,873 | +0.21% | 1.3만 |
|---|
| 2026.06.08 | ₩1,634,850 | ₩1,644,238 | ₩1,630,826 | ₩1,634,984 | +0.01% | 2.7천 |
|---|
| 2026.06.05 | ₩1,636,338 | ₩1,640,764 | ₩1,628,050 | ₩1,638,873 | +0.15% | 1만 |
|---|
| 2026.06.04 | ₩1,614,478 | ₩1,640,617 | ₩1,613,204 | ₩1,638,873 | +1.51% | 1.7만 |
|---|
| 2026.06.03 | ₩1,611,380 | ₩1,615,403 | ₩1,609,261 | ₩1,610,843 | -0.03% | 5.4천 |
|---|
| 2026.06.02 | ₩1,606,699 | ₩1,615,940 | ₩1,606,699 | ₩1,615,940 | +0.58% | 5.3천 |
|---|
| 2026.06.01 | ₩1,613,914 | ₩1,615,349 | ₩1,605,398 | ₩1,608,027 | -0.36% | 6천 |
|---|
| 2026.05.29 | ₩1,607,343 | ₩1,622,565 | ₩1,607,343 | ₩1,617,804 | +0.65% | 1.3만 |
|---|
| 2026.05.28 | ₩1,605,894 | ₩1,610,790 | ₩1,604,298 | ₩1,607,356 | +0.09% | 1.2만 |
|---|
| 2026.05.27 | ₩1,609,381 | ₩1,612,064 | ₩1,605,626 | ₩1,606,686 | -0.17% | 5.4천 |
|---|
| 2026.05.26 | ₩1,605,546 | ₩1,614,665 | ₩1,604,003 | ₩1,611,380 | +0.36% | 9.7천 |
|---|
| 2026.05.22 | ₩1,608,697 | ₩1,609,247 | ₩1,604,003 | ₩1,604,003 | -0.29% | 1.8천 |
|---|
| 2026.05.21 | ₩1,601,643 | ₩1,607,785 | ₩1,599,551 | ₩1,604,862 | +0.20% | 7.8천 |
|---|
| 2026.05.20 | ₩1,597,365 | ₩1,608,429 | ₩1,597,298 | ₩1,601,791 | +0.28% | 1.3만 |
|---|
| 2026.05.19 | ₩1,604,822 | ₩1,606,686 | ₩1,597,552 | ₩1,597,552 | -0.45% | 1만 |
|---|
| 2026.05.18 | ₩1,605,076 | ₩1,609,435 | ₩1,604,674 | ₩1,608,174 | +0.19% | 1.4만 |
|---|
| 2026.05.15 | ₩1,612,386 | ₩1,617,133 | ₩1,596,627 | ₩1,604,003 | -0.52% | 1.1만 |
|---|
| 2026.05.14 | ₩1,619,494 | ₩1,628,949 | ₩1,618,166 | ₩1,621,438 | +0.12% | 4.6천 |
|---|
| 2026.05.13 | ₩1,624,121 | ₩1,625,448 | ₩1,619,427 | ₩1,620,097 | -0.25% | 3.5천 |
|---|
| 2026.05.12 | ₩1,620,245 | ₩1,626,628 | ₩1,618,756 | ₩1,624,121 | +0.24% | 7.2천 |
|---|
| 2026.05.11 | ₩1,631,846 | ₩1,632,295 | ₩1,620,097 | ₩1,623,785 | -0.49% | 7.1천 |
|---|
| 2026.05.08 | ₩1,642,092 | ₩1,644,237 | ₩1,631,436 | ₩1,632,181 | -0.60% | 2.7천 |
|---|
| 2026.05.07 | ₩1,645,445 | ₩1,645,579 | ₩1,635,507 | ₩1,645,109 | -0.02% | 5.4천 |
|---|
| 2026.05.06 | ₩1,642,172 | ₩1,650,702 | ₩1,642,172 | ₩1,646,182 | +0.24% | 3.2천 |
|---|
| 2026.05.05 | ₩1,636,191 | ₩1,640,885 | ₩1,633,683 | ₩1,640,073 | +0.24% | 8.2천 |
|---|
| 2026.05.04 | ₩1,642,883 | ₩1,643,567 | ₩1,632,449 | ₩1,633,053 | -0.60% | 9.4천 |
|---|
| 2026.05.01 | ₩1,642,829 | ₩1,653,498 | ₩1,640,550 | ₩1,641,555 | -0.08% | 1.1만 |
|---|
| 2026.04.30 | ₩1,649,589 | ₩1,649,589 | ₩1,639,007 | ₩1,639,906 | -0.59% | 1.1만 |
|---|
| 2026.04.29 | ₩1,645,109 | ₩1,646,276 | ₩1,638,243 | ₩1,645,914 | +0.05% | 1.8만 |
|---|
| 2026.04.28 | ₩1,641,247 | ₩1,648,261 | ₩1,640,174 | ₩1,648,261 | +0.43% | 8.1천 |
|---|
| 2026.04.27 | ₩1,636,633 | ₩1,649,602 | ₩1,636,633 | ₩1,644,238 | +0.46% | 1만 |
|---|
| 2026.04.24 | ₩1,642,937 | ₩1,648,261 | ₩1,638,431 | ₩1,642,883 | -0.00% | 4.1천 |
|---|
| 2026.04.23 | ₩1,650,863 | ₩1,653,545 | ₩1,640,321 | ₩1,641,622 | -0.56% | 2.5만 |
|---|
| 2026.04.22 | ₩1,657,649 | ₩1,657,649 | ₩1,646,920 | ₩1,648,315 | -0.56% | 2.2천 |
|---|
| 2026.04.21 | ₩1,646,383 | ₩1,654,323 | ₩1,643,326 | ₩1,653,626 | +0.44% | 8.6천 |
|---|
| 2026.04.20 | ₩1,646,853 | ₩1,649,803 | ₩1,644,184 | ₩1,645,579 | -0.08% | 8.2천 |
|---|
| 2026.04.17 | ₩1,636,379 | ₩1,651,614 | ₩1,636,325 | ₩1,651,614 | +0.93% | 3.9천 |
|---|
| 2026.04.16 | ₩1,635,534 | ₩1,642,467 | ₩1,632,717 | ₩1,632,717 | -0.17% | 2.3천 |
|---|
| 2026.04.15 | ₩1,631,094 | ₩1,641,555 | ₩1,629,485 | ₩1,636,352 | +0.32% | 4.1천 |
|---|
| 2026.04.14 | ₩1,626,789 | ₩1,637,867 | ₩1,622,967 | ₩1,629,888 | +0.19% | 4천 |
|---|
| 2026.04.13 | ₩1,616,624 | ₩1,628,613 | ₩1,616,550 | ₩1,625,864 | +0.57% | 1.4천 |
|---|
| 2026.04.10 | ₩1,620,097 | ₩1,622,390 | ₩1,610,186 | ₩1,622,390 | +0.14% | 1.3천 |
|---|
| 2026.04.09 | ₩1,610,106 | ₩1,624,121 | ₩1,610,106 | ₩1,624,121 | +0.87% | 4만 |
|---|
| 2026.04.08 | ₩1,604,003 | ₩1,614,196 | ₩1,604,003 | ₩1,614,196 | +0.64% | 0 |
|---|
| 2026.04.07 | ₩1,589,251 | ₩1,596,292 | ₩1,582,545 | ₩1,596,292 | +0.44% | 1.6만 |
|---|
| 2026.04.06 | ₩1,580,547 | ₩1,593,274 | ₩1,580,547 | ₩1,591,920 | +0.72% | 5.7천 |
|---|
| 2026.04.02 | ₩1,576,309 | ₩1,586,140 | ₩1,571,655 | ₩1,582,545 | +0.40% | 5천 |
|---|
| 2026.04.01 | ₩1,579,863 | ₩1,586,314 | ₩1,574,498 | ₩1,582,746 | +0.18% | 7천 |
|---|
| 2026.03.31 | ₩1,597,714 | ₩1,608,201 | ₩1,595,957 | ₩1,598,049 | +0.02% | 2.3만 |
|---|
| 2026.03.30 | ₩1,596,359 | ₩1,599,309 | ₩1,592,604 | ₩1,596,265 | -0.01% | 1.1만 |
|---|
| 2026.03.27 | ₩1,592,322 | ₩1,606,015 | ₩1,592,322 | ₩1,593,677 | +0.09% | 5.1천 |
|---|
| 2026.03.26 | ₩1,608,027 | ₩1,609,187 | ₩1,596,627 | ₩1,598,625 | -0.58% | 2.1만 |
|---|
| 2026.03.25 | ₩1,613,110 | ₩1,613,727 | ₩1,607,571 | ₩1,609,368 | -0.23% | 1.4만 |
|---|
| 2026.03.24 | ₩1,607,879 | ₩1,615,805 | ₩1,602,582 | ₩1,602,582 | -0.33% | 2만 |
|---|
| 2026.03.23 | ₩1,613,271 | ₩1,620,097 | ₩1,610,495 | ₩1,610,709 | -0.16% | 1.3만 |
|---|
| 2026.03.20 | ₩1,615,390 | ₩1,617,283 | ₩1,601,724 | ₩1,602,649 | -0.79% | 1.4만 |
|---|
| 2026.03.19 | ₩1,619,555 | ₩1,619,555 | ₩1,612,064 | ₩1,615,940 | -0.22% | 1.2만 |
|---|
| 2026.03.18 | ₩1,630,826 | ₩1,632,100 | ₩1,618,837 | ₩1,619,078 | -0.72% | 1만 |
|---|
| 2026.03.17 | ₩1,635,721 | ₩1,639,141 | ₩1,625,971 | ₩1,630,813 | -0.30% | 8.5천 |
|---|
| 2026.03.16 | ₩1,632,167 | ₩1,638,873 | ₩1,628,613 | ₩1,629,794 | -0.15% | 6.5천 |
|---|
| 2026.03.13 | ₩1,630,893 | ₩1,640,201 | ₩1,624,885 | ₩1,625,462 | -0.33% | 1.1만 |
|---|
| 2026.03.12 | ₩1,641,636 | ₩1,641,636 | ₩1,629,753 | ₩1,630,826 | -0.66% | 1.5만 |
|---|
| 2026.03.11 | ₩1,646,920 | ₩1,653,170 | ₩1,642,910 | ₩1,645,042 | -0.11% | 1.8만 |
|---|
| 2026.03.10 | ₩1,643,849 | ₩1,655,597 | ₩1,643,581 | ₩1,648,274 | +0.27% | 72 |
|---|
| 2026.03.09 | ₩1,646,283 | ₩1,647,067 | ₩1,638,712 | ₩1,645,780 | -0.03% | 72 |
|---|
| 2026.03.06 | ₩1,654,564 | ₩1,656,308 | ₩1,646,504 | ₩1,649,242 | -0.32% | 72 |
|---|
| 2026.03.05 | ₩1,660,331 | ₩1,663,952 | ₩1,653,626 | ₩1,657,649 | -0.16% | 72 |
|---|
| 2026.03.04 | ₩1,658,990 | ₩1,665,615 | ₩1,658,990 | ₩1,661,672 | +0.16% | 72 |
|---|
| 2026.03.03 | ₩1,651,721 | ₩1,663,014 | ₩1,651,721 | ₩1,657,649 | +0.36% | 72 |
|---|
| 2026.03.02 | ₩1,656,308 | ₩1,669,371 | ₩1,656,308 | ₩1,664,355 | +0.49% | 72 |
|---|
| 2026.02.27 | ₩1,684,606 | ₩1,684,606 | ₩1,661,734 | ₩1,667,050 | -1.04% | 72 |
|---|
| 2026.02.26 | ₩1,671,999 | ₩1,688,790 | ₩1,671,999 | ₩1,688,790 | +1.00% | 8천 |
|---|
| 2026.02.25 | ₩1,667,037 | ₩1,677,096 | ₩1,666,729 | ₩1,675,084 | +0.48% | 72 |
|---|
| 2026.02.24 | ₩1,673,810 | ₩1,673,810 | ₩1,665,481 | ₩1,667,118 | -0.40% | 72 |
|---|
| 2026.02.23 | ₩1,677,833 | ₩1,685,276 | ₩1,666,434 | ₩1,674,172 | -0.22% | 72 |
|---|
| 2026.02.20 | ₩1,684,405 | ₩1,685,545 | ₩1,676,438 | ₩1,682,058 | -0.14% | 4.9천 |
|---|
| 2026.02.19 | ₩1,680,448 | ₩1,684,713 | ₩1,673,756 | ₩1,684,552 | +0.24% | 4.6천 |
|---|
| 2026.02.18 | ₩1,680,448 | ₩1,690,292 | ₩1,677,096 | ₩1,684,540 | +0.24% | 8천 |
|---|
| 2026.02.17 | ₩1,686,913 | ₩1,687,114 | ₩1,670,953 | ₩1,679,094 | -0.46% | 9.5천 |
|---|
| 2026.02.13 | ₩1,675,218 | ₩1,684,472 | ₩1,675,057 | ₩1,682,181 | +0.42% | 3.2천 |
|---|
| 2026.02.12 | ₩1,678,075 | ₩1,681,307 | ₩1,671,281 | ₩1,675,620 | -0.15% | 4.6천 |
|---|
| 2026.02.11 | ₩1,688,361 | ₩1,691,338 | ₩1,680,448 | ₩1,681,562 | -0.40% | 4.2만 |
|---|
| 2026.02.10 | ₩1,691,178 | ₩1,695,201 | ₩1,681,790 | ₩1,685,156 | -0.36% | 3.9만 |
|---|
| 2026.02.09 | ₩1,693,310 | ₩1,694,530 | ₩1,689,836 | ₩1,691,862 | -0.09% | 7.6천 |
|---|
| 2026.02.06 | ₩1,677,806 | ₩1,695,469 | ₩1,677,806 | ₩1,692,478 | +0.87% | 7.5천 |
|---|
| 2026.02.05 | ₩1,688,710 | ₩1,688,710 | ₩1,677,189 | ₩1,677,189 | -0.68% | 6.9천 |
|---|
| 2026.02.04 | ₩1,676,425 | ₩1,686,779 | ₩1,676,304 | ₩1,686,068 | +0.58% | 1만 |
|---|
| 2026.02.03 | ₩1,673,743 | ₩1,680,448 | ₩1,672,402 | ₩1,675,687 | +0.12% | 6.6천 |
|---|
| 2026.02.02 | ₩1,676,425 | ₩1,676,425 | ₩1,671,060 | ₩1,673,072 | -0.20% | 4천 |
|---|
| 2026.01.30 | ₩1,672,375 | ₩1,675,084 | ₩1,671,060 | ₩1,671,060 | -0.08% | 6.6천 |
|---|
| 2026.01.29 | ₩1,674,252 | ₩1,675,741 | ₩1,663,161 | ₩1,673,743 | -0.03% | 1만 |
|---|
| 2026.01.28 | ₩1,674,024 | ₩1,676,425 | ₩1,668,995 | ₩1,670,725 | -0.20% | 9.2천 |
|---|
| 2026.01.27 | ₩1,674,547 | ₩1,677,766 | ₩1,671,195 | ₩1,675,084 | +0.03% | 3.3천 |
|---|
| 2026.01.26 | ₩1,672,469 | ₩1,684,525 | ₩1,671,141 | ₩1,671,141 | -0.08% | 4.8천 |
|---|
| 2026.01.23 | ₩1,684,821 | ₩1,684,821 | ₩1,671,074 | ₩1,673,434 | -0.68% | 1.5만 |
|---|
| 2026.01.22 | ₩1,660,036 | ₩1,697,883 | ₩1,656,750 | ₩1,691,178 | +1.88% | 3.8만 |
|---|
| 2026.01.21 | ₩1,649,777 | ₩1,661,122 | ₩1,649,723 | ₩1,659,661 | +0.60% | 4.4만 |
|---|
| 2026.01.20 | ₩1,659,728 | ₩1,665,696 | ₩1,651,882 | ₩1,654,967 | -0.29% | 3.2만 |
|---|
| 2026.01.16 | ₩1,667,493 | ₩1,672,482 | ₩1,665,763 | ₩1,666,447 | -0.06% | 4.4천 |
|---|
| 2026.01.15 | ₩1,668,606 | ₩1,676,425 | ₩1,662,685 | ₩1,669,451 | +0.05% | 2.4만 |
|---|
| 2026.01.14 | ₩1,672,670 | ₩1,673,917 | ₩1,664,355 | ₩1,667,721 | -0.30% | 5.5만 |
|---|
| 2026.01.13 | ₩1,678,571 | ₩1,683,111 | ₩1,675,084 | ₩1,677,766 | -0.05% | 8.9천 |
|---|
| 2026.01.12 | ₩1,682,460 | ₩1,687,422 | ₩1,676,425 | ₩1,680,227 | -0.13% | 1.3만 |
|---|
| 2026.01.09 | ₩1,683,412 | ₩1,693,189 | ₩1,672,777 | ₩1,688,428 | +0.30% | 8.9천 |
|---|
| 2026.01.08 | ₩1,687,154 | ₩1,689,836 | ₩1,684,740 | ₩1,684,888 | -0.13% | 2.2천 |
|---|
| 2026.01.07 | ₩1,690,681 | ₩1,698,487 | ₩1,687,992 | ₩1,688,495 | -0.13% | 2만 |
|---|
| 2026.01.06 | ₩1,685,732 | ₩1,691,768 | ₩1,685,732 | ₩1,688,495 | +0.16% | 4.4천 |
|---|
| 2026.01.05 | ₩1,677,766 | ₩1,691,969 | ₩1,676,358 | ₩1,685,732 | +0.47% | 1.2만 |
|---|
| 2026.01.02 | ₩1,669,518 | ₩1,678,705 | ₩1,668,378 | ₩1,677,082 | +0.45% | 1.2만 |
|---|
| 2025.12.31 | ₩1,679,255 | ₩1,679,255 | ₩1,669,733 | ₩1,679,107 | -0.01% | 6.7천 |
|---|
| 2025.12.30 | ₩1,696,542 | ₩1,696,542 | ₩1,691,178 | ₩1,694,530 | -0.12% | 2.4천 |
|---|
| 2025.12.29 | ₩1,699,211 | ₩1,700,230 | ₩1,692,519 | ₩1,697,870 | -0.08% | 5.2천 |
|---|
| 2025.12.26 | ₩1,702,711 | ₩1,702,711 | ₩1,693,726 | ₩1,698,621 | -0.24% | 1.4천 |
|---|
| 2025.12.24 | ₩1,693,270 | ₩1,703,167 | ₩1,693,270 | ₩1,696,911 | +0.22% | 935 |
|---|
| 2025.12.23 | ₩1,693,860 | ₩1,701,893 | ₩1,693,860 | ₩1,695,201 | +0.08% | 3.9천 |
|---|
| 2025.12.22 | ₩1,689,836 | ₩1,701,907 | ₩1,688,509 | ₩1,693,444 | +0.21% | 2.4천 |
|---|
| 2025.12.19 | ₩1,677,149 | ₩1,693,189 | ₩1,677,149 | ₩1,690,306 | +0.78% | 9.6천 |
|---|
| 2025.12.18 | ₩1,689,541 | ₩1,703,248 | ₩1,673,758 | ₩1,677,149 | -0.73% | 1.3만 |
|---|
| 2025.12.17 | ₩1,685,276 | ₩1,697,481 | ₩1,685,276 | ₩1,691,191 | +0.35% | 4.9천 |
|---|
| 2025.12.16 | ₩1,691,178 | ₩1,704,589 | ₩1,678,101 | ₩1,678,101 | -0.77% | 7.2천 |
|---|
| 2025.12.15 | ₩1,701,571 | ₩1,705,863 | ₩1,696,542 | ₩1,697,427 | -0.24% | 6.9천 |
|---|
| 2025.12.12 | ₩1,701,196 | ₩1,705,729 | ₩1,691,848 | ₩1,703,248 | +0.12% | 3.7천 |
|---|
| 2025.12.11 | ₩1,689,689 | ₩1,704,253 | ₩1,685,022 | ₩1,703,100 | +0.79% | 8천 |
|---|
| 2025.12.10 | ₩1,690,078 | ₩1,690,158 | ₩1,683,131 | ₩1,687,154 | -0.17% | 5.9천 |
|---|
| 2025.12.09 | ₩1,681,924 | ₩1,699,224 | ₩1,677,062 | ₩1,699,023 | +1.02% | 2.4천 |
|---|
| 2025.12.08 | ₩1,680,247 | ₩1,686,470 | ₩1,676,425 | ₩1,683,131 | +0.17% | 1.8천 |
|---|
| 2025.12.05 | ₩1,676,841 | ₩1,683,104 | ₩1,673,957 | ₩1,683,104 | +0.37% | 3.5천 |
|---|
| 2025.12.04 | ₩1,677,766 | ₩1,683,131 | ₩1,671,060 | ₩1,673,917 | -0.23% | 5.1천 |
|---|
| 2025.12.03 | ₩1,676,412 | ₩1,687,141 | ₩1,672,737 | ₩1,680,448 | +0.24% | 2.4천 |
|---|
| 2025.12.02 | ₩1,673,086 | ₩1,675,768 | ₩1,667,046 | ₩1,675,768 | +0.16% | 5.3천 |
|---|
| 2025.12.01 | ₩1,678,557 | ₩1,679,107 | ₩1,669,116 | ₩1,676,425 | -0.13% | 3천 |
|---|
| 2025.11.28 | ₩1,679,255 | ₩1,684,078 | ₩1,672,938 | ₩1,679,443 | +0.01% | 3.8천 |
|---|
| 2025.11.26 | ₩1,672,817 | ₩1,682,219 | ₩1,668,378 | ₩1,679,268 | +0.39% | 7.9천 |
|---|
| 2025.11.25 | ₩1,673,823 | ₩1,679,778 | ₩1,670,977 | ₩1,672,402 | -0.08% | 1.6만 |
|---|
| 2025.11.24 | ₩1,669,706 | ₩1,675,996 | ₩1,669,706 | ₩1,675,982 | +0.38% | 2.1만 |
|---|
| 2025.11.21 | ₩1,669,196 | ₩1,680,717 | ₩1,664,355 | ₩1,668,633 | -0.03% | 4천 |
|---|
| 2025.11.20 | ₩1,678,423 | ₩1,688,482 | ₩1,664,368 | ₩1,664,368 | -0.84% | 3.7천 |
|---|
| 2025.11.19 | ₩1,679,255 | ₩1,682,983 | ₩1,674,977 | ₩1,674,977 | -0.25% | 2.2천 |
|---|
| 2025.11.18 | ₩1,681,790 | ₩1,683,077 | ₩1,676,063 | ₩1,679,716 | -0.12% | 742 |
|---|
| 2025.11.17 | ₩1,671,208 | ₩1,683,748 | ₩1,671,208 | ₩1,676,693 | +0.33% | 3.2천 |
|---|
| 2025.11.14 | ₩1,680,475 | ₩1,693,739 | ₩1,671,060 | ₩1,671,060 | -0.56% | 1.1만 |
|---|
| 2025.11.13 | ₩1,701,558 | ₩1,701,558 | ₩1,683,318 | ₩1,685,813 | -0.93% | 1.2천 |
|---|
| 2025.11.12 | ₩1,689,836 | ₩1,702,631 | ₩1,689,166 | ₩1,698,916 | +0.54% | 5.6천 |
|---|
| 2025.11.11 | ₩1,689,447 | ₩1,695,839 | ₩1,685,102 | ₩1,689,836 | +0.02% | 1.8천 |
|---|
| 2025.11.10 | ₩1,691,164 | ₩1,695,453 | ₩1,685,411 | ₩1,689,447 | -0.10% | 1.7천 |
|---|
| 2025.11.07 | ₩1,685,008 | ₩1,689,421 | ₩1,683,131 | ₩1,688,495 | +0.21% | 1.8천 |
|---|
| 2025.11.06 | ₩1,687,557 | ₩1,695,992 | ₩1,687,154 | ₩1,687,288 | -0.02% | 3천 |
|---|
| 2025.11.05 | ₩1,693,860 | ₩1,699,184 | ₩1,687,771 | ₩1,689,937 | -0.23% | 1.5만 |
|---|
| 2025.11.04 | ₩1,692,881 | ₩1,699,814 | ₩1,692,344 | ₩1,693,685 | +0.05% | 6.3천 |
|---|
| 2025.11.03 | ₩1,691,178 | ₩1,697,743 | ₩1,691,178 | ₩1,697,743 | +0.39% | 2.8천 |
|---|
| 2025.10.31 | ₩1,693,390 | ₩1,701,236 | ₩1,690,400 | ₩1,691,178 | -0.13% | 1만 |
|---|
| 2025.10.30 | ₩1,700,297 | ₩1,700,297 | ₩1,694,302 | ₩1,695,449 | -0.29% | 2.7천 |
|---|
| 2025.10.29 | ₩1,691,312 | ₩1,701,866 | ₩1,689,836 | ₩1,701,773 | +0.62% | 4.5천 |
|---|
| 2025.10.28 | ₩1,696,743 | ₩1,699,806 | ₩1,696,542 | ₩1,696,542 | -0.01% | 2.7천 |
|---|
| 2025.10.27 | ₩1,688,079 | ₩1,696,542 | ₩1,681,830 | ₩1,694,383 | +0.37% | 6.1천 |
|---|
| 2025.10.24 | ₩1,684,472 | ₩1,695,858 | ₩1,680,596 | ₩1,690,004 | +0.33% | 4.7천 |
|---|
| 2025.10.23 | ₩1,695,201 | ₩1,702,376 | ₩1,679,389 | ₩1,679,389 | -0.93% | 4.9천 |
|---|
| 2025.10.22 | ₩1,701,236 | ₩1,702,658 | ₩1,689,873 | ₩1,694,530 | -0.39% | 728 |
|---|
| 2025.10.21 | ₩1,701,250 | ₩1,704,589 | ₩1,700,566 | ₩1,701,236 | -0.00% | 2.5천 |
|---|
| 2025.10.20 | ₩1,703,275 | ₩1,705,917 | ₩1,698,554 | ₩1,703,248 | -0.00% | 4.6천 |
|---|
| 2025.10.17 | ₩1,705,930 | ₩1,705,930 | ₩1,695,201 | ₩1,704,254 | -0.10% | 5천 |
|---|
| 2025.10.16 | ₩1,700,210 | ₩1,712,649 | ₩1,699,224 | ₩1,710,758 | +0.62% | 3.5천 |
|---|
| 2025.10.15 | ₩1,684,069 | ₩1,710,423 | ₩1,678,450 | ₩1,709,971 | +1.54% | 8.6천 |
|---|
| 2025.10.14 | ₩1,675,754 | ₩1,684,056 | ₩1,675,754 | ₩1,680,113 | +0.26% | 2.2천 |
|---|
| 2025.10.13 | ₩1,673,743 | ₩1,681,937 | ₩1,670,403 | ₩1,676,573 | +0.17% | 2.4천 |
|---|
| 2025.10.10 | ₩1,677,967 | ₩1,685,694 | ₩1,669,786 | ₩1,672,469 | -0.33% | 3.1천 |
|---|