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 | ₩1,579,348 | ₩1,597,677 | ₩1,579,348 | ₩1,589,975 | +0.67% | 3.8천 |
| 2026.10.08 | ₩1,584,421 | ₩1,586,063 | ₩1,571,271 | ₩1,585,970 | +0.10% | 8.9천 |
| 2026.10.07 | ₩1,585,956 | ₩1,591,830 | ₩1,583,778 | ₩1,585,956 | 0.00% | 4.9천 |
| 2026.10.06 | ₩1,589,961 | ₩1,600,975 | ₩1,589,961 | ₩1,594,660 | +0.30% | 1.3천 |
| 2026.10.05 | ₩1,590,629 | ₩1,600,601 | ₩1,585,155 | ₩1,595,301 | +0.29% | 6.3천 |
| 2026.10.02 | ₩1,594,153 | ₩1,597,090 | ₩1,583,753 | ₩1,592,631 | -0.10% | 6천 |
| 2026.10.01 | ₩1,603,111 | ₩1,604,285 | ₩1,584,862 | ₩1,592,097 | -0.69% | 6.2천 |
| 2026.09.30 | ₩1,630,157 | ₩1,636,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,629,957 |
| -0.01% |
| 1.1만 |
| 2026.09.29 | ₩1,643,053 | ₩1,643,667 | ₩1,628,676 | ₩1,632,974 | -0.61% | 3.1천 |
|---|
| 2026.09.28 | ₩1,646,017 | ₩1,651,330 | ₩1,639,289 | ₩1,642,586 | -0.21% | 4.4만 |
|---|
| 2026.09.25 | ₩1,643,454 | ₩1,654,574 | ₩1,637,927 | ₩1,650,770 | +0.45% | 6.4천 |
|---|
| 2026.09.24 | ₩1,642,025 | ₩1,662,820 | ₩1,638,167 | ₩1,642,025 | 0.00% | 9.8천 |
|---|
| 2026.09.23 | ₩1,650,569 | ₩1,650,569 | ₩1,636,886 | ₩1,642,052 | -0.52% | 7.1천 |
|---|
| 2026.09.22 | ₩1,664,720 | ₩1,670,714 | ₩1,647,499 | ₩1,650,569 | -0.85% | 7.8천 |
|---|
| 2026.09.21 | ₩1,671,662 | ₩1,685,019 | ₩1,668,160 | ₩1,672,730 | +0.06% | 2.5천 |
|---|
| 2026.09.18 | ₩1,671,929 | ₩1,676,735 | ₩1,668,458 | ₩1,669,659 | -0.14% | 1.6천 |
|---|
| 2026.09.17 | ₩1,674,732 | ₩1,677,429 | ₩1,667,540 | ₩1,671,195 | -0.21% | 1.2만 |
|---|
| 2026.09.16 | ₩1,701,352 | ₩1,701,352 | ₩1,664,012 | ₩1,668,725 | -1.92% | 6.5천 |
|---|
| 2026.09.15 | ₩1,686,534 | ₩1,698,348 | ₩1,681,033 | ₩1,692,287 | +0.34% | 4.4천 |
|---|
| 2026.09.14 | ₩1,718,653 | ₩1,727,451 | ₩1,686,013 | ₩1,690,472 | -1.64% | 1만 |
|---|
| 2026.09.11 | ₩1,726,129 | ₩1,743,484 | ₩1,724,794 | ₩1,731,789 | +0.33% | 8.7천 |
|---|
| 2026.09.10 | ₩1,723,659 | ₩1,729,533 | ₩1,722,124 | ₩1,725,074 | +0.08% | 2.4천 |
|---|
| 2026.09.09 | ₩1,722,124 | ₩1,735,474 | ₩1,713,195 | ₩1,727,678 | +0.32% | 1.6만 |
|---|
| 2026.09.08 | ₩1,734,139 | ₩1,734,139 | ₩1,702,100 | ₩1,717,118 | -0.98% | 7.9천 |
|---|
| 2026.09.04 | ₩1,722,458 | ₩1,734,139 | ₩1,715,449 | ₩1,734,139 | +0.68% | 4.7천 |
|---|
| 2026.09.03 | ₩1,719,454 | ₩1,731,496 | ₩1,718,173 | ₩1,728,799 | +0.54% | 3.1천 |
|---|
| 2026.09.02 | ₩1,716,784 | ₩1,733,483 | ₩1,715,783 | ₩1,723,446 | +0.39% | 6.1천 |
|---|
| 2026.09.01 | ₩1,719,962 | ₩1,728,799 | ₩1,695,425 | ₩1,715,583 | -0.25% | 8.8천 |
|---|
| 2026.08.31 | ₩1,715,506 | ₩1,720,576 | ₩1,714,128 | ₩1,715,957 | +0.03% | 8.4천 |
|---|
| 2026.08.28 | ₩1,711,845 | ₩1,728,799 | ₩1,711,845 | ₩1,728,799 | +0.99% | 1.3천 |
|---|
| 2026.08.27 | ₩1,716,250 | ₩1,716,250 | ₩1,703,328 | ₩1,712,512 | -0.22% | 1.3만 |
|---|
| 2026.08.26 | ₩1,718,520 | ₩1,723,579 | ₩1,716,117 | ₩1,720,509 | +0.12% | 7.5천 |
|---|
| 2026.08.25 | ₩1,716,931 | ₩1,722,672 | ₩1,713,474 | ₩1,720,789 | +0.22% | 4.7천 |
|---|
| 2026.08.24 | ₩1,707,720 | ₩1,724,113 | ₩1,707,720 | ₩1,720,789 | +0.77% | 2.2만 |
|---|
| 2026.08.21 | ₩1,716,784 | ₩1,716,784 | ₩1,708,107 | ₩1,713,407 | -0.20% | 4.6천 |
|---|
| 2026.08.20 | ₩1,722,124 | ₩1,728,799 | ₩1,714,114 | ₩1,714,114 | -0.47% | 7.4천 |
|---|
| 2026.08.19 | ₩1,732,150 | ₩1,734,353 | ₩1,720,989 | ₩1,721,617 | -0.61% | 8.6천 |
|---|
| 2026.08.18 | ₩1,730,535 | ₩1,738,304 | ₩1,726,943 | ₩1,728,132 | -0.14% | 4.4만 |
|---|
| 2026.08.17 | ₩1,739,639 | ₩1,753,096 | ₩1,730,548 | ₩1,734,473 | -0.30% | 8천 |
|---|
| 2026.08.14 | ₩1,735,541 | ₩1,746,154 | ₩1,735,541 | ₩1,743,350 | +0.45% | 6.1천 |
|---|
| 2026.08.13 | ₩1,743,150 | ₩1,746,154 | ₩1,733,081 | ₩1,737,476 | -0.33% | 1만 |
|---|
| 2026.08.12 | ₩1,732,951 | ₩1,745,687 | ₩1,732,951 | ₩1,743,751 | +0.62% | 1.1만 |
|---|
| 2026.08.11 | ₩1,735,220 | ₩1,738,745 | ₩1,732,510 | ₩1,732,951 | -0.13% | 2.2만 |
|---|
| 2026.08.10 | ₩1,724,794 | ₩1,739,372 | ₩1,724,794 | ₩1,733,431 | +0.50% | 6.5천 |
|---|
| 2026.08.07 | ₩1,724,861 | ₩1,735,474 | ₩1,723,339 | ₩1,728,772 | +0.23% | 3천 |
|---|
| 2026.08.06 | ₩1,732,590 | ₩1,735,474 | ₩1,725,462 | ₩1,725,462 | -0.41% | 1.1만 |
|---|
| 2026.08.05 | ₩1,726,797 | ₩1,731,763 | ₩1,726,797 | ₩1,730,134 | +0.19% | 1.4만 |
|---|
| 2026.08.04 | ₩1,723,419 | ₩1,732,123 | ₩1,722,124 | ₩1,725,462 | +0.12% | 1.5만 |
|---|
| 2026.08.03 | ₩1,718,733 | ₩1,722,471 | ₩1,714,315 | ₩1,722,124 | +0.20% | 5천 |
|---|
| 2026.07.31 | ₩1,721,363 | ₩1,721,991 | ₩1,711,444 | ₩1,721,991 | +0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩1,712,646 | ₩1,722,097 | ₩1,706,104 | ₩1,717,065 | +0.26% | 5.5천 |
|---|
| 2026.07.29 | ₩1,721,764 | ₩1,722,124 | ₩1,701,232 | ₩1,702,100 | -1.14% | 2.8천 |
|---|
| 2026.07.28 | ₩1,723,793 | ₩1,724,260 | ₩1,715,423 | ₩1,723,493 | -0.02% | 6.5천 |
|---|
| 2026.07.27 | ₩1,716,798 | ₩1,726,396 | ₩1,716,117 | ₩1,719,454 | +0.15% | 9천 |
|---|
| 2026.07.24 | ₩1,705,036 | ₩1,719,454 | ₩1,705,036 | ₩1,713,287 | +0.48% | 7.8천 |
|---|
| 2026.07.23 | ₩1,708,774 | ₩1,712,112 | ₩1,704,769 | ₩1,704,769 | -0.23% | 5천 |
|---|
| 2026.07.22 | ₩1,708,774 | ₩1,718,787 | ₩1,706,185 | ₩1,713,660 | +0.29% | 1.6만 |
|---|
| 2026.07.21 | ₩1,699,843 | ₩1,715,382 | ₩1,696,893 | ₩1,710,550 | +0.63% | 2만 |
|---|
| 2026.07.20 | ₩1,712,779 | ₩1,712,779 | ₩1,698,095 | ₩1,702,393 | -0.61% | 2.7천 |
|---|
| 2026.07.17 | ₩1,711,965 | ₩1,719,321 | ₩1,708,147 | ₩1,715,449 | +0.20% | 5.1천 |
|---|
| 2026.07.16 | ₩1,715,449 | ₩1,719,387 | ₩1,708,270 | ₩1,716,758 | +0.08% | 4.2만 |
|---|
| 2026.07.15 | ₩1,702,100 | ₩1,717,932 | ₩1,702,100 | ₩1,717,786 | +0.92% | 1.1만 |
|---|
| 2026.07.14 | ₩1,685,546 | ₩1,703,875 | ₩1,685,546 | ₩1,702,100 | +0.98% | 1.5만 |
|---|
| 2026.07.13 | ₩1,682,075 | ₩1,688,296 | ₩1,680,740 | ₩1,688,296 | +0.37% | 5.4천 |
|---|
| 2026.07.10 | ₩1,683,410 | ₩1,688,830 | ₩1,682,342 | ₩1,682,342 | -0.06% | 8.6천 |
|---|
| 2026.07.09 | ₩1,675,400 | ₩1,684,898 | ₩1,675,400 | ₩1,684,898 | +0.57% | 2.3천 |
|---|
| 2026.07.08 | ₩1,683,690 | ₩1,683,690 | ₩1,669,019 | ₩1,671,395 | -0.73% | 6.9천 |
|---|
| 2026.07.07 | ₩1,687,909 | ₩1,694,637 | ₩1,684,745 | ₩1,686,227 | -0.10% | 1.1만 |
|---|
| 2026.07.06 | ₩1,662,050 | ₩1,685,279 | ₩1,662,050 | ₩1,683,396 | +1.28% | 1.6만 |
|---|
| 2026.07.02 | ₩1,664,466 | ₩1,666,055 | ₩1,655,963 | ₩1,664,720 | +0.02% | 3.9천 |
|---|
| 2026.07.01 | ₩1,651,771 | ₩1,666,282 | ₩1,649,461 | ₩1,666,282 | +0.88% | 1만 |
|---|
| 2026.06.30 | ₩1,684,344 | ₩1,684,344 | ₩1,670,354 | ₩1,674,732 | -0.57% | 2.1만 |
|---|
| 2026.06.29 | ₩1,678,564 | ₩1,684,718 | ₩1,678,564 | ₩1,684,718 | +0.37% | 5.6천 |
|---|
| 2026.06.26 | ₩1,678,390 | ₩1,686,066 | ₩1,678,070 | ₩1,681,701 | +0.20% | 4.8천 |
|---|
| 2026.06.25 | ₩1,678,103 | ₩1,691,353 | ₩1,678,070 | ₩1,681,854 | +0.22% | 1.5만 |
|---|
| 2026.06.24 | ₩1,672,757 | ₩1,682,075 | ₩1,671,609 | ₩1,674,065 | +0.08% | 1.7만 |
|---|
| 2026.06.23 | ₩1,664,760 | ₩1,676,254 | ₩1,664,760 | ₩1,675,080 | +0.62% | 4.4천 |
|---|
| 2026.06.22 | ₩1,664,293 | ₩1,673,718 | ₩1,664,293 | ₩1,666,456 | +0.13% | 3.6천 |
|---|
| 2026.06.18 | ₩1,663,786 | ₩1,665,988 | ₩1,659,380 | ₩1,665,347 | +0.09% | 5.6천 |
|---|
| 2026.06.17 | ₩1,651,370 | ₩1,672,823 | ₩1,643,641 | ₩1,661,396 | +0.61% | 1.6만 |
|---|
| 2026.06.16 | ₩1,654,481 | ₩1,662,784 | ₩1,654,481 | ₩1,655,389 | +0.05% | 9.4천 |
|---|
| 2026.06.15 | ₩1,652,972 | ₩1,658,045 | ₩1,652,972 | ₩1,653,373 | +0.02% | 3.3천 |
|---|
| 2026.06.12 | ₩1,643,374 | ₩1,652,038 | ₩1,642,092 | ₩1,650,703 | +0.45% | 3.8천 |
|---|
| 2026.06.11 | ₩1,629,543 | ₩1,646,204 | ₩1,629,543 | ₩1,646,030 | +1.01% | 1.1만 |
|---|
| 2026.06.10 | ₩1,627,487 | ₩1,645,443 | ₩1,627,487 | ₩1,633,304 | +0.36% | 1.2만 |
|---|
| 2026.06.09 | ₩1,627,875 | ₩1,632,681 | ₩1,624,069 | ₩1,631,346 | +0.21% | 1.3만 |
|---|
| 2026.06.08 | ₩1,627,341 | ₩1,636,685 | ₩1,623,336 | ₩1,627,474 | +0.01% | 2.7천 |
|---|
| 2026.06.05 | ₩1,628,822 | ₩1,633,228 | ₩1,620,572 | ₩1,631,346 | +0.15% | 1만 |
|---|
| 2026.06.04 | ₩1,607,062 | ₩1,633,081 | ₩1,605,794 | ₩1,631,346 | +1.51% | 1.7만 |
|---|
| 2026.06.03 | ₩1,603,978 | ₩1,607,983 | ₩1,601,869 | ₩1,603,445 | -0.03% | 5.4천 |
|---|
| 2026.06.02 | ₩1,599,319 | ₩1,608,517 | ₩1,599,319 | ₩1,608,517 | +0.58% | 5.3천 |
|---|
| 2026.06.01 | ₩1,606,502 | ₩1,607,930 | ₩1,598,025 | ₩1,600,641 | -0.36% | 6천 |
|---|
| 2026.05.29 | ₩1,599,960 | ₩1,615,112 | ₩1,599,960 | ₩1,610,373 | +0.65% | 1.3만 |
|---|
| 2026.05.28 | ₩1,598,518 | ₩1,603,391 | ₩1,596,930 | ₩1,599,974 | +0.09% | 1.2만 |
|---|
| 2026.05.27 | ₩1,601,989 | ₩1,604,659 | ₩1,598,251 | ₩1,599,306 | -0.17% | 5.4천 |
|---|
| 2026.05.26 | ₩1,598,171 | ₩1,607,249 | ₩1,596,636 | ₩1,603,978 | +0.36% | 9.7천 |
|---|
| 2026.05.22 | ₩1,601,309 | ₩1,601,856 | ₩1,596,636 | ₩1,596,636 | -0.29% | 1.8천 |
|---|
| 2026.05.21 | ₩1,594,287 | ₩1,600,401 | ₩1,592,204 | ₩1,597,490 | +0.20% | 7.8천 |
|---|
| 2026.05.20 | ₩1,590,028 | ₩1,601,042 | ₩1,589,961 | ₩1,594,433 | +0.28% | 1.3만 |
|---|
| 2026.05.19 | ₩1,597,450 | ₩1,599,306 | ₩1,590,215 | ₩1,590,215 | -0.45% | 1만 |
|---|
| 2026.05.18 | ₩1,597,704 | ₩1,602,043 | ₩1,597,304 | ₩1,600,788 | +0.19% | 1.4만 |
|---|
| 2026.05.15 | ₩1,604,980 | ₩1,609,706 | ₩1,589,294 | ₩1,596,636 | -0.52% | 1.1만 |
|---|
| 2026.05.14 | ₩1,612,055 | ₩1,621,467 | ₩1,610,734 | ₩1,613,991 | +0.12% | 4.6천 |
|---|
| 2026.05.13 | ₩1,616,661 | ₩1,617,982 | ₩1,611,988 | ₩1,612,656 | -0.25% | 3.5천 |
|---|
| 2026.05.12 | ₩1,612,803 | ₩1,619,157 | ₩1,611,321 | ₩1,616,661 | +0.24% | 7.2천 |
|---|
| 2026.05.11 | ₩1,624,350 | ₩1,624,797 | ₩1,612,656 | ₩1,616,327 | -0.49% | 7.1천 |
|---|
| 2026.05.08 | ₩1,634,550 | ₩1,636,685 | ₩1,623,943 | ₩1,624,684 | -0.60% | 2.7천 |
|---|
| 2026.05.07 | ₩1,637,887 | ₩1,638,020 | ₩1,627,995 | ₩1,637,553 | -0.02% | 5.4천 |
|---|
| 2026.05.06 | ₩1,634,630 | ₩1,643,120 | ₩1,634,630 | ₩1,638,621 | +0.24% | 3.2천 |
|---|
| 2026.05.05 | ₩1,628,676 | ₩1,633,348 | ₩1,626,179 | ₩1,632,540 | +0.24% | 8.2천 |
|---|
| 2026.05.04 | ₩1,635,337 | ₩1,636,018 | ₩1,624,951 | ₩1,625,552 | -0.60% | 9.4천 |
|---|
| 2026.05.01 | ₩1,635,284 | ₩1,645,904 | ₩1,633,014 | ₩1,634,016 | -0.08% | 1.1만 |
|---|
| 2026.04.30 | ₩1,642,012 | ₩1,642,012 | ₩1,631,479 | ₩1,632,374 | -0.59% | 1.1만 |
|---|
| 2026.04.29 | ₩1,637,553 | ₩1,638,715 | ₩1,630,718 | ₩1,638,354 | +0.05% | 1.8만 |
|---|
| 2026.04.28 | ₩1,633,709 | ₩1,640,690 | ₩1,632,641 | ₩1,640,690 | +0.43% | 8.1천 |
|---|
| 2026.04.27 | ₩1,629,116 | ₩1,642,025 | ₩1,629,116 | ₩1,636,685 | +0.46% | 1만 |
|---|
| 2026.04.24 | ₩1,635,391 | ₩1,640,690 | ₩1,630,905 | ₩1,635,337 | -0.00% | 4.1천 |
|---|
| 2026.04.23 | ₩1,643,280 | ₩1,645,950 | ₩1,632,787 | ₩1,634,082 | -0.56% | 2.5만 |
|---|
| 2026.04.22 | ₩1,650,035 | ₩1,650,035 | ₩1,639,355 | ₩1,640,744 | -0.56% | 2.2천 |
|---|
| 2026.04.21 | ₩1,638,821 | ₩1,646,725 | ₩1,635,778 | ₩1,646,030 | +0.44% | 8.6천 |
|---|
| 2026.04.20 | ₩1,639,289 | ₩1,642,226 | ₩1,636,632 | ₩1,638,020 | -0.08% | 8.2천 |
|---|
| 2026.04.17 | ₩1,628,863 | ₩1,644,028 | ₩1,628,809 | ₩1,644,028 | +0.93% | 3.9천 |
|---|
| 2026.04.16 | ₩1,628,021 | ₩1,634,923 | ₩1,625,218 | ₩1,625,218 | -0.17% | 2.3천 |
|---|
| 2026.04.15 | ₩1,623,603 | ₩1,634,016 | ₩1,622,001 | ₩1,628,836 | +0.32% | 4.1천 |
|---|
| 2026.04.14 | ₩1,619,317 | ₩1,630,344 | ₩1,615,513 | ₩1,622,401 | +0.19% | 4천 |
|---|
| 2026.04.13 | ₩1,609,198 | ₩1,621,133 | ₩1,609,125 | ₩1,618,396 | +0.57% | 1.4천 |
|---|
| 2026.04.10 | ₩1,612,656 | ₩1,614,939 | ₩1,602,790 | ₩1,614,939 | +0.14% | 1.3천 |
|---|
| 2026.04.09 | ₩1,602,710 | ₩1,616,661 | ₩1,602,710 | ₩1,616,661 | +0.87% | 4만 |
|---|
| 2026.04.08 | ₩1,596,636 | ₩1,606,782 | ₩1,596,636 | ₩1,606,782 | +0.64% | 0 |
|---|
| 2026.04.07 | ₩1,581,951 | ₩1,588,960 | ₩1,575,276 | ₩1,588,960 | +0.44% | 1.6만 |
|---|
| 2026.04.06 | ₩1,573,287 | ₩1,585,956 | ₩1,573,287 | ₩1,584,608 | +0.72% | 5.7천 |
|---|
| 2026.04.02 | ₩1,569,069 | ₩1,578,854 | ₩1,564,436 | ₩1,575,276 | +0.40% | 5천 |
|---|
| 2026.04.01 | ₩1,572,606 | ₩1,579,028 | ₩1,567,267 | ₩1,575,477 | +0.18% | 7천 |
|---|
| 2026.03.31 | ₩1,590,375 | ₩1,600,815 | ₩1,588,626 | ₩1,590,709 | +0.02% | 2.3만 |
|---|
| 2026.03.30 | ₩1,589,027 | ₩1,591,964 | ₩1,585,289 | ₩1,588,933 | -0.01% | 1.1만 |
|---|
| 2026.03.27 | ₩1,585,008 | ₩1,598,639 | ₩1,585,008 | ₩1,586,357 | +0.09% | 5.1천 |
|---|
| 2026.03.26 | ₩1,600,641 | ₩1,601,796 | ₩1,589,294 | ₩1,591,283 | -0.58% | 2.1만 |
|---|
| 2026.03.25 | ₩1,605,701 | ₩1,606,315 | ₩1,600,187 | ₩1,601,976 | -0.23% | 1.4만 |
|---|
| 2026.03.24 | ₩1,600,494 | ₩1,608,384 | ₩1,595,221 | ₩1,595,221 | -0.33% | 2만 |
|---|
| 2026.03.23 | ₩1,605,861 | ₩1,612,656 | ₩1,603,097 | ₩1,603,311 | -0.16% | 1.3만 |
|---|
| 2026.03.20 | ₩1,607,970 | ₩1,609,855 | ₩1,594,367 | ₩1,595,288 | -0.79% | 1.4만 |
|---|
| 2026.03.19 | ₩1,612,116 | ₩1,612,116 | ₩1,604,659 | ₩1,608,517 | -0.22% | 1.2만 |
|---|
| 2026.03.18 | ₩1,623,336 | ₩1,624,604 | ₩1,611,401 | ₩1,611,641 | -0.72% | 1만 |
|---|
| 2026.03.17 | ₩1,628,208 | ₩1,631,612 | ₩1,618,503 | ₩1,623,322 | -0.30% | 8.5천 |
|---|
| 2026.03.16 | ₩1,624,671 | ₩1,631,346 | ₩1,621,133 | ₩1,622,308 | -0.15% | 6.5천 |
|---|
| 2026.03.13 | ₩1,623,402 | ₩1,632,667 | ₩1,617,422 | ₩1,617,996 | -0.33% | 1.1만 |
|---|
| 2026.03.12 | ₩1,634,096 | ₩1,634,096 | ₩1,622,268 | ₩1,623,336 | -0.66% | 1.5만 |
|---|
| 2026.03.11 | ₩1,639,355 | ₩1,645,576 | ₩1,635,364 | ₩1,637,486 | -0.11% | 1.8만 |
|---|
| 2026.03.10 | ₩1,636,298 | ₩1,647,993 | ₩1,636,032 | ₩1,640,704 | +0.27% | 72 |
|---|
| 2026.03.09 | ₩1,638,721 | ₩1,639,502 | ₩1,631,185 | ₩1,638,221 | -0.03% | 72 |
|---|
| 2026.03.06 | ₩1,646,965 | ₩1,648,700 | ₩1,638,942 | ₩1,641,667 | -0.32% | 72 |
|---|
| 2026.03.05 | ₩1,652,705 | ₩1,656,310 | ₩1,646,030 | ₩1,650,035 | -0.16% | 72 |
|---|
| 2026.03.04 | ₩1,651,370 | ₩1,657,965 | ₩1,651,370 | ₩1,654,040 | +0.16% | 72 |
|---|
| 2026.03.03 | ₩1,644,135 | ₩1,655,375 | ₩1,644,135 | ₩1,650,035 | +0.36% | 72 |
|---|
| 2026.03.02 | ₩1,648,700 | ₩1,661,703 | ₩1,648,700 | ₩1,656,710 | +0.49% | 72 |
|---|
| 2026.02.27 | ₩1,676,868 | ₩1,676,868 | ₩1,654,102 | ₩1,659,394 | -1.04% | 72 |
|---|
| 2026.02.26 | ₩1,664,320 | ₩1,681,033 | ₩1,664,320 | ₩1,681,033 | +1.00% | 8천 |
|---|
| 2026.02.25 | ₩1,659,380 | ₩1,669,392 | ₩1,659,073 | ₩1,667,390 | +0.48% | 72 |
|---|
| 2026.02.24 | ₩1,666,122 | ₩1,666,122 | ₩1,657,832 | ₩1,659,460 | -0.40% | 72 |
|---|
| 2026.02.23 | ₩1,670,127 | ₩1,677,536 | ₩1,658,779 | ₩1,666,482 | -0.22% | 72 |
|---|
| 2026.02.20 | ₩1,676,668 | ₩1,677,803 | ₩1,668,738 | ₩1,674,332 | -0.14% | 4.9천 |
|---|
| 2026.02.19 | ₩1,672,730 | ₩1,676,975 | ₩1,666,068 | ₩1,676,815 | +0.24% | 4.6천 |
|---|
| 2026.02.18 | ₩1,672,730 | ₩1,682,529 | ₩1,669,392 | ₩1,676,803 | +0.24% | 8천 |
|---|
| 2026.02.17 | ₩1,679,164 | ₩1,679,365 | ₩1,663,278 | ₩1,671,382 | -0.46% | 9.5천 |
|---|
| 2026.02.13 | ₩1,667,523 | ₩1,676,735 | ₩1,667,363 | ₩1,674,455 | +0.42% | 3.2천 |
|---|
| 2026.02.12 | ₩1,670,367 | ₩1,673,584 | ₩1,663,605 | ₩1,667,924 | -0.15% | 4.6천 |
|---|
| 2026.02.11 | ₩1,680,606 | ₩1,683,570 | ₩1,672,730 | ₩1,673,838 | -0.40% | 4.2만 |
|---|
| 2026.02.10 | ₩1,683,410 | ₩1,687,415 | ₩1,674,065 | ₩1,677,416 | -0.36% | 3.9만 |
|---|
| 2026.02.09 | ₩1,685,532 | ₩1,686,747 | ₩1,682,075 | ₩1,684,091 | -0.09% | 7.6천 |
|---|
| 2026.02.06 | ₩1,670,100 | ₩1,687,682 | ₩1,670,100 | ₩1,684,705 | +0.87% | 7.5천 |
|---|
| 2026.02.05 | ₩1,680,953 | ₩1,680,953 | ₩1,669,486 | ₩1,669,486 | -0.68% | 6.9천 |
|---|
| 2026.02.04 | ₩1,668,725 | ₩1,679,031 | ₩1,668,605 | ₩1,678,323 | +0.58% | 1만 |
|---|
| 2026.02.03 | ₩1,666,055 | ₩1,672,730 | ₩1,664,720 | ₩1,667,991 | +0.12% | 6.6천 |
|---|
| 2026.02.02 | ₩1,668,725 | ₩1,668,725 | ₩1,663,385 | ₩1,665,388 | -0.20% | 4천 |
|---|
| 2026.01.30 | ₩1,664,693 | ₩1,667,390 | ₩1,663,385 | ₩1,663,385 | -0.08% | 6.6천 |
|---|
| 2026.01.29 | ₩1,666,562 | ₩1,668,044 | ₩1,655,522 | ₩1,666,055 | -0.03% | 1만 |
|---|
| 2026.01.28 | ₩1,666,335 | ₩1,668,725 | ₩1,661,329 | ₩1,663,051 | -0.20% | 9.2천 |
|---|
| 2026.01.27 | ₩1,666,856 | ₩1,670,060 | ₩1,663,519 | ₩1,667,390 | +0.03% | 3.3천 |
|---|
| 2026.01.26 | ₩1,664,787 | ₩1,676,788 | ₩1,663,465 | ₩1,663,465 | -0.08% | 4.8천 |
|---|
| 2026.01.23 | ₩1,677,082 | ₩1,677,082 | ₩1,663,398 | ₩1,665,748 | -0.68% | 1.5만 |
|---|
| 2026.01.22 | ₩1,652,412 | ₩1,690,085 | ₩1,649,141 | ₩1,683,410 | +1.88% | 3.8만 |
|---|
| 2026.01.21 | ₩1,642,199 | ₩1,653,493 | ₩1,642,146 | ₩1,652,038 | +0.60% | 4.4만 |
|---|
| 2026.01.20 | ₩1,652,105 | ₩1,658,045 | ₩1,644,295 | ₩1,647,365 | -0.29% | 3.2만 |
|---|
| 2026.01.16 | ₩1,659,834 | ₩1,664,800 | ₩1,658,112 | ₩1,658,793 | -0.06% | 4.4천 |
|---|
| 2026.01.15 | ₩1,660,942 | ₩1,668,725 | ₩1,655,048 | ₩1,661,783 | +0.05% | 2.4만 |
|---|
| 2026.01.14 | ₩1,664,987 | ₩1,666,229 | ₩1,656,710 | ₩1,660,061 | -0.30% | 5.5만 |
|---|
| 2026.01.13 | ₩1,670,861 | ₩1,675,380 | ₩1,667,390 | ₩1,670,060 | -0.05% | 8.9천 |
|---|
| 2026.01.12 | ₩1,674,732 | ₩1,679,672 | ₩1,668,725 | ₩1,672,510 | -0.13% | 1.3만 |
|---|
| 2026.01.09 | ₩1,675,680 | ₩1,685,412 | ₩1,665,094 | ₩1,680,673 | +0.30% | 8.9천 |
|---|
| 2026.01.08 | ₩1,679,405 | ₩1,682,075 | ₩1,677,002 | ₩1,677,149 | -0.13% | 2.2천 |
|---|
| 2026.01.07 | ₩1,682,916 | ₩1,690,685 | ₩1,680,239 | ₩1,680,740 | -0.13% | 2만 |
|---|
| 2026.01.06 | ₩1,677,990 | ₩1,683,997 | ₩1,677,990 | ₩1,680,740 | +0.16% | 4.4천 |
|---|
| 2026.01.05 | ₩1,670,060 | ₩1,684,197 | ₩1,668,658 | ₩1,677,990 | +0.47% | 1.2만 |
|---|
| 2026.01.02 | ₩1,661,850 | ₩1,670,994 | ₩1,660,715 | ₩1,669,379 | +0.45% | 1.2만 |
|---|
| 2025.12.31 | ₩1,671,542 | ₩1,671,542 | ₩1,662,063 | ₩1,671,395 | -0.01% | 6.7천 |
|---|
| 2025.12.30 | ₩1,688,750 | ₩1,688,750 | ₩1,683,410 | ₩1,686,747 | -0.12% | 2.4천 |
|---|
| 2025.12.29 | ₩1,691,406 | ₩1,692,421 | ₩1,684,745 | ₩1,690,071 | -0.08% | 5.2천 |
|---|
| 2025.12.26 | ₩1,694,891 | ₩1,694,891 | ₩1,685,946 | ₩1,690,819 | -0.24% | 1.4천 |
|---|
| 2025.12.24 | ₩1,685,492 | ₩1,695,344 | ₩1,685,492 | ₩1,689,117 | +0.22% | 935 |
|---|
| 2025.12.23 | ₩1,686,080 | ₩1,694,076 | ₩1,686,080 | ₩1,687,415 | +0.08% | 3.9천 |
|---|
| 2025.12.22 | ₩1,682,075 | ₩1,694,090 | ₩1,680,753 | ₩1,685,666 | +0.21% | 2.4천 |
|---|
| 2025.12.19 | ₩1,669,446 | ₩1,685,412 | ₩1,669,446 | ₩1,682,542 | +0.78% | 9.6천 |
|---|
| 2025.12.18 | ₩1,681,781 | ₩1,695,424 | ₩1,666,070 | ₩1,669,446 | -0.73% | 1.3만 |
|---|
| 2025.12.17 | ₩1,677,536 | ₩1,689,684 | ₩1,677,536 | ₩1,683,423 | +0.35% | 4.9천 |
|---|
| 2025.12.16 | ₩1,683,410 | ₩1,696,760 | ₩1,670,394 | ₩1,670,394 | -0.77% | 7.2천 |
|---|
| 2025.12.15 | ₩1,693,756 | ₩1,698,028 | ₩1,688,750 | ₩1,689,631 | -0.24% | 6.9천 |
|---|
| 2025.12.12 | ₩1,693,382 | ₩1,697,894 | ₩1,684,077 | ₩1,695,425 | +0.12% | 3.7천 |
|---|
| 2025.12.11 | ₩1,681,928 | ₩1,696,426 | ₩1,677,282 | ₩1,695,278 | +0.79% | 8천 |
|---|
| 2025.12.10 | ₩1,682,315 | ₩1,682,395 | ₩1,675,400 | ₩1,679,405 | -0.17% | 5.9천 |
|---|
| 2025.12.09 | ₩1,674,198 | ₩1,691,420 | ₩1,669,359 | ₩1,691,219 | +1.02% | 2.4천 |
|---|
| 2025.12.08 | ₩1,672,530 | ₩1,678,724 | ₩1,668,725 | ₩1,675,400 | +0.17% | 1.8천 |
|---|
| 2025.12.05 | ₩1,669,139 | ₩1,675,373 | ₩1,666,269 | ₩1,675,373 | +0.37% | 3.5천 |
|---|
| 2025.12.04 | ₩1,670,060 | ₩1,675,400 | ₩1,663,385 | ₩1,666,229 | -0.23% | 5.1천 |
|---|
| 2025.12.03 | ₩1,668,712 | ₩1,679,391 | ₩1,665,054 | ₩1,672,730 | +0.24% | 2.4천 |
|---|
| 2025.12.02 | ₩1,665,401 | ₩1,668,071 | ₩1,659,389 | ₩1,668,071 | +0.16% | 5.3천 |
|---|
| 2025.12.01 | ₩1,670,848 | ₩1,671,395 | ₩1,661,449 | ₩1,668,725 | -0.13% | 3천 |
|---|
| 2025.11.28 | ₩1,671,542 | ₩1,676,343 | ₩1,665,254 | ₩1,671,729 | +0.01% | 3.8천 |
|---|
| 2025.11.26 | ₩1,665,134 | ₩1,674,492 | ₩1,660,715 | ₩1,671,555 | +0.39% | 7.9천 |
|---|
| 2025.11.25 | ₩1,666,135 | ₩1,672,062 | ₩1,663,302 | ₩1,664,720 | -0.08% | 1.6만 |
|---|
| 2025.11.24 | ₩1,662,037 | ₩1,668,298 | ₩1,662,037 | ₩1,668,285 | +0.38% | 2.1만 |
|---|
| 2025.11.21 | ₩1,661,529 | ₩1,672,997 | ₩1,656,710 | ₩1,660,969 | -0.03% | 4천 |
|---|
| 2025.11.20 | ₩1,670,714 | ₩1,680,726 | ₩1,656,724 | ₩1,656,724 | -0.84% | 3.7천 |
|---|
| 2025.11.19 | ₩1,671,542 | ₩1,675,253 | ₩1,667,283 | ₩1,667,283 | -0.25% | 2.2천 |
|---|
| 2025.11.18 | ₩1,674,065 | ₩1,675,346 | ₩1,668,365 | ₩1,672,001 | -0.12% | 742 |
|---|
| 2025.11.17 | ₩1,663,532 | ₩1,676,014 | ₩1,663,532 | ₩1,668,992 | +0.33% | 3.2천 |
|---|
| 2025.11.14 | ₩1,672,757 | ₩1,685,960 | ₩1,663,385 | ₩1,663,385 | -0.56% | 1.1만 |
|---|
| 2025.11.13 | ₩1,693,743 | ₩1,693,743 | ₩1,675,587 | ₩1,678,070 | -0.93% | 1.2천 |
|---|
| 2025.11.12 | ₩1,682,075 | ₩1,694,811 | ₩1,681,407 | ₩1,691,113 | +0.54% | 5.6천 |
|---|
| 2025.11.11 | ₩1,681,688 | ₩1,688,050 | ₩1,677,362 | ₩1,682,075 | +0.02% | 1.8천 |
|---|
| 2025.11.10 | ₩1,683,396 | ₩1,687,665 | ₩1,677,669 | ₩1,681,688 | -0.10% | 1.7천 |
|---|
| 2025.11.07 | ₩1,677,269 | ₩1,681,661 | ₩1,675,400 | ₩1,680,740 | +0.21% | 1.8천 |
|---|
| 2025.11.06 | ₩1,679,805 | ₩1,688,202 | ₩1,679,405 | ₩1,679,538 | -0.02% | 3천 |
|---|
| 2025.11.05 | ₩1,686,080 | ₩1,691,380 | ₩1,680,019 | ₩1,682,175 | -0.23% | 1.5만 |
|---|
| 2025.11.04 | ₩1,685,105 | ₩1,692,007 | ₩1,684,571 | ₩1,685,906 | +0.05% | 6.3천 |
|---|
| 2025.11.03 | ₩1,683,410 | ₩1,689,945 | ₩1,683,410 | ₩1,689,945 | +0.39% | 2.8천 |
|---|
| 2025.10.31 | ₩1,685,613 | ₩1,693,422 | ₩1,682,636 | ₩1,683,410 | -0.13% | 1만 |
|---|
| 2025.10.30 | ₩1,692,488 | ₩1,692,488 | ₩1,686,520 | ₩1,687,662 | -0.29% | 2.7천 |
|---|
| 2025.10.29 | ₩1,683,543 | ₩1,694,050 | ₩1,682,075 | ₩1,693,956 | +0.62% | 4.5천 |
|---|
| 2025.10.28 | ₩1,688,950 | ₩1,691,999 | ₩1,688,750 | ₩1,688,750 | -0.01% | 2.7천 |
|---|
| 2025.10.27 | ₩1,680,326 | ₩1,688,750 | ₩1,674,105 | ₩1,686,600 | +0.37% | 6.1천 |
|---|
| 2025.10.24 | ₩1,676,735 | ₩1,688,069 | ₩1,672,877 | ₩1,682,242 | +0.33% | 4.7천 |
|---|
| 2025.10.23 | ₩1,687,415 | ₩1,694,557 | ₩1,671,675 | ₩1,671,675 | -0.93% | 4.9천 |
|---|
| 2025.10.22 | ₩1,693,422 | ₩1,694,837 | ₩1,682,111 | ₩1,686,747 | -0.39% | 728 |
|---|
| 2025.10.21 | ₩1,693,435 | ₩1,696,759 | ₩1,692,755 | ₩1,693,422 | -0.00% | 2.5천 |
|---|
| 2025.10.20 | ₩1,695,451 | ₩1,698,081 | ₩1,690,752 | ₩1,695,425 | -0.00% | 4.6천 |
|---|
| 2025.10.17 | ₩1,698,095 | ₩1,698,095 | ₩1,687,415 | ₩1,696,426 | -0.10% | 5천 |
|---|
| 2025.10.16 | ₩1,692,401 | ₩1,704,783 | ₩1,691,420 | ₩1,702,900 | +0.62% | 3.5천 |
|---|
| 2025.10.15 | ₩1,676,334 | ₩1,702,567 | ₩1,670,741 | ₩1,702,117 | +1.54% | 8.6천 |
|---|
| 2025.10.14 | ₩1,668,058 | ₩1,676,321 | ₩1,668,058 | ₩1,672,396 | +0.26% | 2.2천 |
|---|
| 2025.10.13 | ₩1,666,055 | ₩1,674,212 | ₩1,662,731 | ₩1,668,872 | +0.17% | 2.4천 |
|---|
| 2025.10.10 | ₩1,670,260 | ₩1,677,951 | ₩1,662,117 | ₩1,664,787 | -0.33% | 3.1천 |
|---|