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 | ₩1,578,993 | ₩1,597,318 | ₩1,578,993 | ₩1,589,617 | +0.67% | 3.8천 |
| 2026.10.08 | ₩1,584,065 | ₩1,585,707 | ₩1,570,918 | ₩1,585,613 | +0.10% | 8.9천 |
| 2026.10.07 | ₩1,585,600 | ₩1,591,472 | ₩1,583,422 | ₩1,585,600 | 0.00% | 4.9천 |
| 2026.10.06 | ₩1,589,604 | ₩1,600,615 | ₩1,589,604 | ₩1,594,302 | +0.30% | 1.3천 |
| 2026.10.05 | ₩1,590,271 | ₩1,600,241 | ₩1,584,799 | ₩1,594,943 | +0.29% | 6.3천 |
| 2026.10.02 | ₩1,593,795 | ₩1,596,731 | ₩1,583,398 | ₩1,592,273 | -0.10% | 6천 |
| 2026.10.01 | ₩1,602,750 | ₩1,603,925 | ₩1,584,505 | ₩1,591,739 | -0.69% | 6.2천 |
| 2026.09.30 | ₩1,629,791 | ₩1,636,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,629,591 |
| -0.01% |
| 1.1만 |
| 2026.09.29 | ₩1,642,684 | ₩1,643,298 | ₩1,628,310 | ₩1,632,607 | -0.61% | 3.1천 |
|---|
| 2026.09.28 | ₩1,645,647 | ₩1,650,959 | ₩1,638,920 | ₩1,642,217 | -0.21% | 4.4만 |
|---|
| 2026.09.25 | ₩1,643,084 | ₩1,654,202 | ₩1,637,559 | ₩1,650,399 | +0.45% | 6.4천 |
|---|
| 2026.09.24 | ₩1,641,656 | ₩1,662,447 | ₩1,637,799 | ₩1,641,656 | 0.00% | 9.8천 |
|---|
| 2026.09.23 | ₩1,650,198 | ₩1,650,198 | ₩1,636,518 | ₩1,641,683 | -0.52% | 7.1천 |
|---|
| 2026.09.22 | ₩1,664,346 | ₩1,670,339 | ₩1,647,129 | ₩1,650,198 | -0.85% | 7.8천 |
|---|
| 2026.09.21 | ₩1,671,286 | ₩1,684,640 | ₩1,667,785 | ₩1,672,354 | +0.06% | 2.5천 |
|---|
| 2026.09.18 | ₩1,671,553 | ₩1,676,358 | ₩1,668,083 | ₩1,669,284 | -0.14% | 1.6천 |
|---|
| 2026.09.17 | ₩1,674,356 | ₩1,677,052 | ₩1,667,165 | ₩1,670,819 | -0.21% | 1.2만 |
|---|
| 2026.09.16 | ₩1,700,970 | ₩1,700,970 | ₩1,663,639 | ₩1,668,350 | -1.92% | 6.5천 |
|---|
| 2026.09.15 | ₩1,686,155 | ₩1,697,966 | ₩1,680,656 | ₩1,691,907 | +0.34% | 4.4천 |
|---|
| 2026.09.14 | ₩1,718,267 | ₩1,727,062 | ₩1,685,634 | ₩1,690,092 | -1.64% | 1만 |
|---|
| 2026.09.11 | ₩1,725,741 | ₩1,743,092 | ₩1,724,407 | ₩1,731,400 | +0.33% | 8.7천 |
|---|
| 2026.09.10 | ₩1,723,272 | ₩1,729,145 | ₩1,721,737 | ₩1,724,687 | +0.08% | 2.4천 |
|---|
| 2026.09.09 | ₩1,721,737 | ₩1,735,084 | ₩1,712,810 | ₩1,727,290 | +0.32% | 1.6만 |
|---|
| 2026.09.08 | ₩1,733,749 | ₩1,733,749 | ₩1,701,717 | ₩1,716,732 | -0.98% | 7.9천 |
|---|
| 2026.09.04 | ₩1,722,071 | ₩1,733,749 | ₩1,715,064 | ₩1,733,749 | +0.68% | 4.7천 |
|---|
| 2026.09.03 | ₩1,719,068 | ₩1,731,107 | ₩1,717,787 | ₩1,728,411 | +0.54% | 3.1천 |
|---|
| 2026.09.02 | ₩1,716,398 | ₩1,733,094 | ₩1,715,397 | ₩1,723,059 | +0.39% | 6.1천 |
|---|
| 2026.09.01 | ₩1,719,575 | ₩1,728,411 | ₩1,695,044 | ₩1,715,197 | -0.25% | 8.8천 |
|---|
| 2026.08.31 | ₩1,715,120 | ₩1,720,189 | ₩1,713,742 | ₩1,715,571 | +0.03% | 8.4천 |
|---|
| 2026.08.28 | ₩1,711,460 | ₩1,728,411 | ₩1,711,460 | ₩1,728,411 | +0.99% | 1.3천 |
|---|
| 2026.08.27 | ₩1,715,865 | ₩1,715,865 | ₩1,702,945 | ₩1,712,128 | -0.22% | 1.3만 |
|---|
| 2026.08.26 | ₩1,718,134 | ₩1,723,191 | ₩1,715,731 | ₩1,720,122 | +0.12% | 7.5천 |
|---|
| 2026.08.25 | ₩1,716,545 | ₩1,722,284 | ₩1,713,088 | ₩1,720,403 | +0.22% | 4.7천 |
|---|
| 2026.08.24 | ₩1,707,336 | ₩1,723,726 | ₩1,707,336 | ₩1,720,403 | +0.77% | 2.2만 |
|---|
| 2026.08.21 | ₩1,716,398 | ₩1,716,398 | ₩1,707,723 | ₩1,713,022 | -0.20% | 4.6천 |
|---|
| 2026.08.20 | ₩1,721,737 | ₩1,728,411 | ₩1,713,729 | ₩1,713,729 | -0.47% | 7.4천 |
|---|
| 2026.08.19 | ₩1,731,761 | ₩1,733,963 | ₩1,720,603 | ₩1,721,230 | -0.61% | 8.6천 |
|---|
| 2026.08.18 | ₩1,730,146 | ₩1,737,914 | ₩1,726,555 | ₩1,727,743 | -0.14% | 4.4만 |
|---|
| 2026.08.17 | ₩1,739,248 | ₩1,752,702 | ₩1,730,159 | ₩1,734,083 | -0.30% | 8천 |
|---|
| 2026.08.14 | ₩1,735,151 | ₩1,745,761 | ₩1,735,151 | ₩1,742,959 | +0.45% | 6.1천 |
|---|
| 2026.08.13 | ₩1,742,758 | ₩1,745,761 | ₩1,732,692 | ₩1,737,086 | -0.33% | 1만 |
|---|
| 2026.08.12 | ₩1,732,561 | ₩1,745,294 | ₩1,732,561 | ₩1,743,359 | +0.62% | 1.1만 |
|---|
| 2026.08.11 | ₩1,734,830 | ₩1,738,354 | ₩1,732,121 | ₩1,732,561 | -0.13% | 2.2만 |
|---|
| 2026.08.10 | ₩1,724,407 | ₩1,738,981 | ₩1,724,407 | ₩1,733,042 | +0.50% | 6.5천 |
|---|
| 2026.08.07 | ₩1,724,473 | ₩1,735,084 | ₩1,722,952 | ₩1,728,384 | +0.23% | 3천 |
|---|
| 2026.08.06 | ₩1,732,201 | ₩1,735,084 | ₩1,725,074 | ₩1,725,074 | -0.41% | 1.1만 |
|---|
| 2026.08.05 | ₩1,726,409 | ₩1,731,374 | ₩1,726,409 | ₩1,729,745 | +0.19% | 1.4만 |
|---|
| 2026.08.04 | ₩1,723,032 | ₩1,731,734 | ₩1,721,737 | ₩1,725,074 | +0.12% | 1.5만 |
|---|
| 2026.08.03 | ₩1,718,347 | ₩1,722,084 | ₩1,713,929 | ₩1,721,737 | +0.20% | 5천 |
|---|
| 2026.07.31 | ₩1,720,977 | ₩1,721,604 | ₩1,711,060 | ₩1,721,604 | +0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩1,712,261 | ₩1,721,710 | ₩1,705,721 | ₩1,716,679 | +0.26% | 5.5천 |
|---|
| 2026.07.29 | ₩1,721,377 | ₩1,721,737 | ₩1,700,849 | ₩1,701,717 | -1.14% | 2.8천 |
|---|
| 2026.07.28 | ₩1,723,406 | ₩1,723,873 | ₩1,715,037 | ₩1,723,105 | -0.02% | 6.5천 |
|---|
| 2026.07.27 | ₩1,716,412 | ₩1,726,008 | ₩1,715,731 | ₩1,719,068 | +0.15% | 9천 |
|---|
| 2026.07.24 | ₩1,704,653 | ₩1,719,068 | ₩1,704,653 | ₩1,712,902 | +0.48% | 7.8천 |
|---|
| 2026.07.23 | ₩1,708,390 | ₩1,711,727 | ₩1,704,386 | ₩1,704,386 | -0.23% | 5천 |
|---|
| 2026.07.22 | ₩1,708,390 | ₩1,718,401 | ₩1,705,801 | ₩1,713,275 | +0.29% | 1.6만 |
|---|
| 2026.07.21 | ₩1,699,461 | ₩1,714,997 | ₩1,696,512 | ₩1,710,165 | +0.63% | 2만 |
|---|
| 2026.07.20 | ₩1,712,394 | ₩1,712,394 | ₩1,697,713 | ₩1,702,011 | -0.61% | 2.7천 |
|---|
| 2026.07.17 | ₩1,711,580 | ₩1,718,934 | ₩1,707,763 | ₩1,715,064 | +0.20% | 5.1천 |
|---|
| 2026.07.16 | ₩1,715,064 | ₩1,719,001 | ₩1,707,886 | ₩1,716,372 | +0.08% | 4.2만 |
|---|
| 2026.07.15 | ₩1,701,717 | ₩1,717,546 | ₩1,701,717 | ₩1,717,399 | +0.92% | 1.1만 |
|---|
| 2026.07.14 | ₩1,685,167 | ₩1,703,492 | ₩1,685,167 | ₩1,701,717 | +0.98% | 1.5만 |
|---|
| 2026.07.13 | ₩1,681,697 | ₩1,687,916 | ₩1,680,362 | ₩1,687,916 | +0.37% | 5.4천 |
|---|
| 2026.07.10 | ₩1,683,031 | ₩1,688,450 | ₩1,681,964 | ₩1,681,964 | -0.06% | 8.6천 |
|---|
| 2026.07.09 | ₩1,675,023 | ₩1,684,520 | ₩1,675,023 | ₩1,684,520 | +0.57% | 2.3천 |
|---|
| 2026.07.08 | ₩1,683,312 | ₩1,683,312 | ₩1,668,644 | ₩1,671,019 | -0.73% | 6.9천 |
|---|
| 2026.07.07 | ₩1,687,529 | ₩1,694,256 | ₩1,684,366 | ₩1,685,848 | -0.10% | 1.1만 |
|---|
| 2026.07.06 | ₩1,661,677 | ₩1,684,900 | ₩1,661,677 | ₩1,683,018 | +1.28% | 1.6만 |
|---|
| 2026.07.02 | ₩1,664,092 | ₩1,665,681 | ₩1,655,590 | ₩1,664,346 | +0.02% | 3.9천 |
|---|
| 2026.07.01 | ₩1,651,400 | ₩1,665,908 | ₩1,649,090 | ₩1,665,908 | +0.88% | 1만 |
|---|
| 2026.06.30 | ₩1,683,966 | ₩1,683,966 | ₩1,669,978 | ₩1,674,356 | -0.57% | 2.1만 |
|---|
| 2026.06.29 | ₩1,678,187 | ₩1,684,339 | ₩1,678,187 | ₩1,684,339 | +0.37% | 5.6천 |
|---|
| 2026.06.26 | ₩1,678,013 | ₩1,685,687 | ₩1,677,693 | ₩1,681,323 | +0.20% | 4.8천 |
|---|
| 2026.06.25 | ₩1,677,726 | ₩1,690,973 | ₩1,677,693 | ₩1,681,477 | +0.22% | 1.5만 |
|---|
| 2026.06.24 | ₩1,672,381 | ₩1,681,697 | ₩1,671,233 | ₩1,673,689 | +0.08% | 1.7만 |
|---|
| 2026.06.23 | ₩1,664,386 | ₩1,675,878 | ₩1,664,386 | ₩1,674,703 | +0.62% | 4.4천 |
|---|
| 2026.06.22 | ₩1,663,919 | ₩1,673,342 | ₩1,663,919 | ₩1,666,081 | +0.13% | 3.6천 |
|---|
| 2026.06.18 | ₩1,663,412 | ₩1,665,614 | ₩1,659,007 | ₩1,664,973 | +0.09% | 5.6천 |
|---|
| 2026.06.17 | ₩1,650,999 | ₩1,672,447 | ₩1,643,271 | ₩1,661,023 | +0.61% | 1.6만 |
|---|
| 2026.06.16 | ₩1,654,109 | ₩1,662,411 | ₩1,654,109 | ₩1,655,017 | +0.05% | 9.4천 |
|---|
| 2026.06.15 | ₩1,652,601 | ₩1,657,673 | ₩1,652,601 | ₩1,653,001 | +0.02% | 3.3천 |
|---|
| 2026.06.12 | ₩1,643,004 | ₩1,651,667 | ₩1,641,723 | ₩1,650,332 | +0.45% | 3.8천 |
|---|
| 2026.06.11 | ₩1,629,177 | ₩1,645,834 | ₩1,629,177 | ₩1,645,660 | +1.01% | 1.1만 |
|---|
| 2026.06.10 | ₩1,627,122 | ₩1,645,073 | ₩1,627,122 | ₩1,632,937 | +0.36% | 1.2만 |
|---|
| 2026.06.09 | ₩1,627,509 | ₩1,632,314 | ₩1,623,704 | ₩1,630,979 | +0.21% | 1.3만 |
|---|
| 2026.06.08 | ₩1,626,975 | ₩1,636,318 | ₩1,622,971 | ₩1,627,108 | +0.01% | 2.7천 |
|---|
| 2026.06.05 | ₩1,628,456 | ₩1,632,861 | ₩1,620,208 | ₩1,630,979 | +0.15% | 1만 |
|---|
| 2026.06.04 | ₩1,606,701 | ₩1,632,714 | ₩1,605,433 | ₩1,630,979 | +1.51% | 1.7만 |
|---|
| 2026.06.03 | ₩1,603,618 | ₩1,607,622 | ₩1,601,509 | ₩1,603,084 | -0.03% | 5.4천 |
|---|
| 2026.06.02 | ₩1,598,960 | ₩1,608,156 | ₩1,598,960 | ₩1,608,156 | +0.58% | 5.3천 |
|---|
| 2026.06.01 | ₩1,606,141 | ₩1,607,569 | ₩1,597,665 | ₩1,600,281 | -0.36% | 6천 |
|---|
| 2026.05.29 | ₩1,599,601 | ₩1,614,749 | ₩1,599,601 | ₩1,610,011 | +0.65% | 1.3만 |
|---|
| 2026.05.28 | ₩1,598,159 | ₩1,603,031 | ₩1,596,571 | ₩1,599,614 | +0.09% | 1.2만 |
|---|
| 2026.05.27 | ₩1,601,629 | ₩1,604,299 | ₩1,597,892 | ₩1,598,947 | -0.17% | 5.4천 |
|---|
| 2026.05.26 | ₩1,597,812 | ₩1,606,888 | ₩1,596,277 | ₩1,603,618 | +0.36% | 9.7천 |
|---|
| 2026.05.22 | ₩1,600,949 | ₩1,601,496 | ₩1,596,277 | ₩1,596,277 | -0.29% | 1.8천 |
|---|
| 2026.05.21 | ₩1,593,928 | ₩1,600,041 | ₩1,591,846 | ₩1,597,131 | +0.20% | 7.8천 |
|---|
| 2026.05.20 | ₩1,589,671 | ₩1,600,682 | ₩1,589,604 | ₩1,594,075 | +0.28% | 1.3만 |
|---|
| 2026.05.19 | ₩1,597,091 | ₩1,598,947 | ₩1,589,857 | ₩1,589,857 | -0.45% | 1만 |
|---|
| 2026.05.18 | ₩1,597,345 | ₩1,601,683 | ₩1,596,945 | ₩1,600,428 | +0.19% | 1.4만 |
|---|
| 2026.05.15 | ₩1,604,619 | ₩1,609,344 | ₩1,588,937 | ₩1,596,277 | -0.52% | 1.1만 |
|---|
| 2026.05.14 | ₩1,611,693 | ₩1,621,102 | ₩1,610,372 | ₩1,613,628 | +0.12% | 4.6천 |
|---|
| 2026.05.13 | ₩1,616,297 | ₩1,617,619 | ₩1,611,626 | ₩1,612,293 | -0.25% | 3.5천 |
|---|
| 2026.05.12 | ₩1,612,440 | ₩1,618,793 | ₩1,610,959 | ₩1,616,297 | +0.24% | 7.2천 |
|---|
| 2026.05.11 | ₩1,623,985 | ₩1,624,432 | ₩1,612,293 | ₩1,615,964 | -0.49% | 7.1천 |
|---|
| 2026.05.08 | ₩1,634,182 | ₩1,636,318 | ₩1,623,578 | ₩1,624,319 | -0.60% | 2.7천 |
|---|
| 2026.05.07 | ₩1,637,519 | ₩1,637,652 | ₩1,627,629 | ₩1,637,185 | -0.02% | 5.4천 |
|---|
| 2026.05.06 | ₩1,634,262 | ₩1,642,751 | ₩1,634,262 | ₩1,638,253 | +0.24% | 3.2천 |
|---|
| 2026.05.05 | ₩1,628,310 | ₩1,632,981 | ₩1,625,814 | ₩1,632,174 | +0.24% | 8.2천 |
|---|
| 2026.05.04 | ₩1,634,970 | ₩1,635,650 | ₩1,624,586 | ₩1,625,186 | -0.60% | 9.4천 |
|---|
| 2026.05.01 | ₩1,634,916 | ₩1,645,534 | ₩1,632,647 | ₩1,633,648 | -0.08% | 1.1만 |
|---|
| 2026.04.30 | ₩1,641,643 | ₩1,641,643 | ₩1,631,112 | ₩1,632,007 | -0.59% | 1.1만 |
|---|
| 2026.04.29 | ₩1,637,185 | ₩1,638,346 | ₩1,630,352 | ₩1,637,986 | +0.05% | 1.8만 |
|---|
| 2026.04.28 | ₩1,633,341 | ₩1,640,322 | ₩1,632,274 | ₩1,640,322 | +0.43% | 8.1천 |
|---|
| 2026.04.27 | ₩1,628,750 | ₩1,641,656 | ₩1,628,750 | ₩1,636,318 | +0.46% | 1만 |
|---|
| 2026.04.24 | ₩1,635,023 | ₩1,640,322 | ₩1,630,539 | ₩1,634,970 | -0.00% | 4.1천 |
|---|
| 2026.04.23 | ₩1,642,911 | ₩1,645,580 | ₩1,632,420 | ₩1,633,715 | -0.56% | 2.5만 |
|---|
| 2026.04.22 | ₩1,649,664 | ₩1,649,664 | ₩1,638,987 | ₩1,640,375 | -0.56% | 2.2천 |
|---|
| 2026.04.21 | ₩1,638,453 | ₩1,646,354 | ₩1,635,410 | ₩1,645,660 | +0.44% | 8.6천 |
|---|
| 2026.04.20 | ₩1,638,920 | ₩1,641,857 | ₩1,636,264 | ₩1,637,652 | -0.08% | 8.2천 |
|---|
| 2026.04.17 | ₩1,628,496 | ₩1,643,658 | ₩1,628,443 | ₩1,643,658 | +0.93% | 3.9천 |
|---|
| 2026.04.16 | ₩1,627,656 | ₩1,634,556 | ₩1,624,853 | ₩1,624,853 | -0.17% | 2.3천 |
|---|
| 2026.04.15 | ₩1,623,238 | ₩1,633,648 | ₩1,621,636 | ₩1,628,470 | +0.32% | 4.1천 |
|---|
| 2026.04.14 | ₩1,618,953 | ₩1,629,978 | ₩1,615,150 | ₩1,622,037 | +0.19% | 4천 |
|---|
| 2026.04.13 | ₩1,608,837 | ₩1,620,769 | ₩1,608,763 | ₩1,618,033 | +0.57% | 1.4천 |
|---|
| 2026.04.10 | ₩1,612,293 | ₩1,614,576 | ₩1,602,430 | ₩1,614,576 | +0.14% | 1.3천 |
|---|
| 2026.04.09 | ₩1,602,350 | ₩1,616,297 | ₩1,602,350 | ₩1,616,297 | +0.87% | 4만 |
|---|
| 2026.04.08 | ₩1,596,277 | ₩1,606,421 | ₩1,596,277 | ₩1,606,421 | +0.64% | 0 |
|---|
| 2026.04.07 | ₩1,581,596 | ₩1,588,603 | ₩1,574,922 | ₩1,588,603 | +0.44% | 1.6만 |
|---|
| 2026.04.06 | ₩1,572,934 | ₩1,585,600 | ₩1,572,934 | ₩1,584,252 | +0.72% | 5.7천 |
|---|
| 2026.04.02 | ₩1,568,716 | ₩1,578,499 | ₩1,564,085 | ₩1,574,922 | +0.40% | 5천 |
|---|
| 2026.04.01 | ₩1,572,253 | ₩1,578,673 | ₩1,566,914 | ₩1,575,123 | +0.18% | 7천 |
|---|
| 2026.03.31 | ₩1,590,018 | ₩1,600,455 | ₩1,588,269 | ₩1,590,351 | +0.02% | 2.3만 |
|---|
| 2026.03.30 | ₩1,588,670 | ₩1,591,606 | ₩1,584,933 | ₩1,588,576 | -0.01% | 1.1만 |
|---|
| 2026.03.27 | ₩1,584,652 | ₩1,598,279 | ₩1,584,652 | ₩1,586,000 | +0.09% | 5.1천 |
|---|
| 2026.03.26 | ₩1,600,281 | ₩1,601,436 | ₩1,588,937 | ₩1,590,925 | -0.58% | 2.1만 |
|---|
| 2026.03.25 | ₩1,605,340 | ₩1,605,954 | ₩1,599,828 | ₩1,601,616 | -0.23% | 1.4만 |
|---|
| 2026.03.24 | ₩1,600,135 | ₩1,608,022 | ₩1,594,862 | ₩1,594,862 | -0.33% | 2만 |
|---|
| 2026.03.23 | ₩1,605,500 | ₩1,612,293 | ₩1,602,737 | ₩1,602,951 | -0.16% | 1.3만 |
|---|
| 2026.03.20 | ₩1,607,609 | ₩1,609,493 | ₩1,594,008 | ₩1,594,929 | -0.79% | 1.4만 |
|---|
| 2026.03.19 | ₩1,611,754 | ₩1,611,754 | ₩1,604,299 | ₩1,608,156 | -0.22% | 1.2만 |
|---|
| 2026.03.18 | ₩1,622,971 | ₩1,624,239 | ₩1,611,039 | ₩1,611,279 | -0.72% | 1만 |
|---|
| 2026.03.17 | ₩1,627,842 | ₩1,631,246 | ₩1,618,139 | ₩1,622,958 | -0.30% | 8.5천 |
|---|
| 2026.03.16 | ₩1,624,306 | ₩1,630,979 | ₩1,620,769 | ₩1,621,943 | -0.15% | 6.5천 |
|---|
| 2026.03.13 | ₩1,623,038 | ₩1,632,300 | ₩1,617,058 | ₩1,617,632 | -0.33% | 1.1만 |
|---|
| 2026.03.12 | ₩1,633,728 | ₩1,633,728 | ₩1,621,903 | ₩1,622,971 | -0.66% | 1.5만 |
|---|
| 2026.03.11 | ₩1,638,987 | ₩1,645,207 | ₩1,634,996 | ₩1,637,118 | -0.11% | 1.8만 |
|---|
| 2026.03.10 | ₩1,635,931 | ₩1,647,622 | ₩1,635,664 | ₩1,640,335 | +0.27% | 72 |
|---|
| 2026.03.09 | ₩1,638,353 | ₩1,639,134 | ₩1,630,819 | ₩1,637,853 | -0.03% | 72 |
|---|
| 2026.03.06 | ₩1,646,595 | ₩1,648,330 | ₩1,638,573 | ₩1,641,298 | -0.32% | 72 |
|---|
| 2026.03.05 | ₩1,652,334 | ₩1,655,937 | ₩1,645,660 | ₩1,649,664 | -0.16% | 72 |
|---|
| 2026.03.04 | ₩1,650,999 | ₩1,657,592 | ₩1,650,999 | ₩1,653,669 | +0.16% | 72 |
|---|
| 2026.03.03 | ₩1,643,765 | ₩1,655,003 | ₩1,643,765 | ₩1,649,664 | +0.36% | 72 |
|---|
| 2026.03.02 | ₩1,648,330 | ₩1,661,330 | ₩1,648,330 | ₩1,656,338 | +0.49% | 72 |
|---|
| 2026.02.27 | ₩1,676,492 | ₩1,676,492 | ₩1,653,730 | ₩1,659,021 | -1.04% | 72 |
|---|
| 2026.02.26 | ₩1,663,945 | ₩1,680,656 | ₩1,663,945 | ₩1,680,656 | +1.00% | 8천 |
|---|
| 2026.02.25 | ₩1,659,007 | ₩1,669,017 | ₩1,658,700 | ₩1,667,015 | +0.48% | 72 |
|---|
| 2026.02.24 | ₩1,665,747 | ₩1,665,747 | ₩1,657,459 | ₩1,659,087 | -0.40% | 72 |
|---|
| 2026.02.23 | ₩1,669,751 | ₩1,677,159 | ₩1,658,407 | ₩1,666,108 | -0.22% | 72 |
|---|
| 2026.02.20 | ₩1,676,291 | ₩1,677,426 | ₩1,668,363 | ₩1,673,956 | -0.14% | 4.9천 |
|---|
| 2026.02.19 | ₩1,672,354 | ₩1,676,598 | ₩1,665,694 | ₩1,676,438 | +0.24% | 4.6천 |
|---|
| 2026.02.18 | ₩1,672,354 | ₩1,682,151 | ₩1,669,017 | ₩1,676,426 | +0.24% | 8천 |
|---|
| 2026.02.17 | ₩1,678,787 | ₩1,678,987 | ₩1,662,905 | ₩1,671,006 | -0.46% | 9.5천 |
|---|
| 2026.02.13 | ₩1,667,149 | ₩1,676,358 | ₩1,666,989 | ₩1,674,079 | +0.42% | 3.2천 |
|---|
| 2026.02.12 | ₩1,669,992 | ₩1,673,208 | ₩1,663,231 | ₩1,667,549 | -0.15% | 4.6천 |
|---|
| 2026.02.11 | ₩1,680,229 | ₩1,683,192 | ₩1,672,354 | ₩1,673,462 | -0.40% | 4.2만 |
|---|
| 2026.02.10 | ₩1,683,031 | ₩1,687,036 | ₩1,673,689 | ₩1,677,039 | -0.36% | 3.9만 |
|---|
| 2026.02.09 | ₩1,685,154 | ₩1,686,368 | ₩1,681,697 | ₩1,683,712 | -0.09% | 7.6천 |
|---|
| 2026.02.06 | ₩1,669,725 | ₩1,687,302 | ₩1,669,725 | ₩1,684,326 | +0.87% | 7.5천 |
|---|
| 2026.02.05 | ₩1,680,576 | ₩1,680,576 | ₩1,669,111 | ₩1,669,111 | -0.68% | 6.9천 |
|---|
| 2026.02.04 | ₩1,668,350 | ₩1,678,654 | ₩1,668,230 | ₩1,677,946 | +0.58% | 1만 |
|---|
| 2026.02.03 | ₩1,665,681 | ₩1,672,354 | ₩1,664,346 | ₩1,667,616 | +0.12% | 6.6천 |
|---|
| 2026.02.02 | ₩1,668,350 | ₩1,668,350 | ₩1,663,011 | ₩1,665,013 | -0.20% | 4천 |
|---|
| 2026.01.30 | ₩1,664,319 | ₩1,667,015 | ₩1,663,011 | ₩1,663,011 | -0.08% | 6.6천 |
|---|
| 2026.01.29 | ₩1,666,188 | ₩1,667,669 | ₩1,655,150 | ₩1,665,681 | -0.03% | 1만 |
|---|
| 2026.01.28 | ₩1,665,961 | ₩1,668,350 | ₩1,660,956 | ₩1,662,678 | -0.20% | 9.2천 |
|---|
| 2026.01.27 | ₩1,666,481 | ₩1,669,685 | ₩1,663,145 | ₩1,667,015 | +0.03% | 3.3천 |
|---|
| 2026.01.26 | ₩1,664,413 | ₩1,676,411 | ₩1,663,091 | ₩1,663,091 | -0.08% | 4.8천 |
|---|
| 2026.01.23 | ₩1,676,705 | ₩1,676,705 | ₩1,663,025 | ₩1,665,374 | -0.68% | 1.5만 |
|---|
| 2026.01.22 | ₩1,652,040 | ₩1,689,705 | ₩1,648,770 | ₩1,683,031 | +1.88% | 3.8만 |
|---|
| 2026.01.21 | ₩1,641,830 | ₩1,653,121 | ₩1,641,776 | ₩1,651,667 | +0.60% | 4.4만 |
|---|
| 2026.01.20 | ₩1,651,733 | ₩1,657,673 | ₩1,643,925 | ₩1,646,995 | -0.29% | 3.2만 |
|---|
| 2026.01.16 | ₩1,659,461 | ₩1,664,426 | ₩1,657,739 | ₩1,658,420 | -0.06% | 4.4천 |
|---|
| 2026.01.15 | ₩1,660,569 | ₩1,668,350 | ₩1,654,676 | ₩1,661,410 | +0.05% | 2.4만 |
|---|
| 2026.01.14 | ₩1,664,613 | ₩1,665,854 | ₩1,656,338 | ₩1,659,688 | -0.30% | 5.5만 |
|---|
| 2026.01.13 | ₩1,670,485 | ₩1,675,003 | ₩1,667,015 | ₩1,669,685 | -0.05% | 8.9천 |
|---|
| 2026.01.12 | ₩1,674,356 | ₩1,679,294 | ₩1,668,350 | ₩1,672,134 | -0.13% | 1.3만 |
|---|
| 2026.01.09 | ₩1,675,304 | ₩1,685,034 | ₩1,664,720 | ₩1,680,295 | +0.30% | 8.9천 |
|---|
| 2026.01.08 | ₩1,679,027 | ₩1,681,697 | ₩1,676,625 | ₩1,676,772 | -0.13% | 2.2천 |
|---|
| 2026.01.07 | ₩1,682,538 | ₩1,690,305 | ₩1,679,862 | ₩1,680,362 | -0.13% | 2만 |
|---|
| 2026.01.06 | ₩1,677,613 | ₩1,683,619 | ₩1,677,613 | ₩1,680,362 | +0.16% | 4.4천 |
|---|
| 2026.01.05 | ₩1,669,685 | ₩1,683,819 | ₩1,668,283 | ₩1,677,613 | +0.47% | 1.2만 |
|---|
| 2026.01.02 | ₩1,661,476 | ₩1,670,619 | ₩1,660,342 | ₩1,669,004 | +0.45% | 1.2만 |
|---|
| 2025.12.31 | ₩1,671,166 | ₩1,671,166 | ₩1,661,690 | ₩1,671,019 | -0.01% | 6.7천 |
|---|
| 2025.12.30 | ₩1,688,370 | ₩1,688,370 | ₩1,683,031 | ₩1,686,368 | -0.12% | 2.4천 |
|---|
| 2025.12.29 | ₩1,691,026 | ₩1,692,041 | ₩1,684,366 | ₩1,689,692 | -0.08% | 5.2천 |
|---|
| 2025.12.26 | ₩1,694,510 | ₩1,694,510 | ₩1,685,567 | ₩1,690,439 | -0.24% | 1.4천 |
|---|
| 2025.12.24 | ₩1,685,114 | ₩1,694,963 | ₩1,685,114 | ₩1,688,737 | +0.22% | 935 |
|---|
| 2025.12.23 | ₩1,685,701 | ₩1,693,696 | ₩1,685,701 | ₩1,687,036 | +0.08% | 3.9천 |
|---|
| 2025.12.22 | ₩1,681,697 | ₩1,693,709 | ₩1,680,375 | ₩1,685,287 | +0.21% | 2.4천 |
|---|
| 2025.12.19 | ₩1,669,071 | ₩1,685,034 | ₩1,669,071 | ₩1,682,164 | +0.78% | 9.6천 |
|---|
| 2025.12.18 | ₩1,681,403 | ₩1,695,043 | ₩1,665,696 | ₩1,669,071 | -0.73% | 1.3만 |
|---|
| 2025.12.17 | ₩1,677,159 | ₩1,689,304 | ₩1,677,159 | ₩1,683,045 | +0.35% | 4.9천 |
|---|
| 2025.12.16 | ₩1,683,031 | ₩1,696,378 | ₩1,670,018 | ₩1,670,018 | -0.77% | 7.2천 |
|---|
| 2025.12.15 | ₩1,693,375 | ₩1,697,646 | ₩1,688,370 | ₩1,689,251 | -0.24% | 6.9천 |
|---|
| 2025.12.12 | ₩1,693,002 | ₩1,697,513 | ₩1,683,699 | ₩1,695,044 | +0.12% | 3.7천 |
|---|
| 2025.12.11 | ₩1,681,550 | ₩1,696,044 | ₩1,676,905 | ₩1,694,897 | +0.79% | 8천 |
|---|
| 2025.12.10 | ₩1,681,937 | ₩1,682,017 | ₩1,675,023 | ₩1,679,027 | -0.17% | 5.9천 |
|---|
| 2025.12.09 | ₩1,673,822 | ₩1,691,040 | ₩1,668,984 | ₩1,690,839 | +1.02% | 2.4천 |
|---|
| 2025.12.08 | ₩1,672,154 | ₩1,678,347 | ₩1,668,350 | ₩1,675,023 | +0.17% | 1.8천 |
|---|
| 2025.12.05 | ₩1,668,764 | ₩1,674,997 | ₩1,665,894 | ₩1,674,997 | +0.37% | 3.5천 |
|---|
| 2025.12.04 | ₩1,669,685 | ₩1,675,023 | ₩1,663,011 | ₩1,665,854 | -0.23% | 5.1천 |
|---|
| 2025.12.03 | ₩1,668,337 | ₩1,679,014 | ₩1,664,680 | ₩1,672,354 | +0.24% | 2.4천 |
|---|
| 2025.12.02 | ₩1,665,027 | ₩1,667,696 | ₩1,659,017 | ₩1,667,696 | +0.16% | 5.3천 |
|---|
| 2025.12.01 | ₩1,670,472 | ₩1,671,019 | ₩1,661,076 | ₩1,668,350 | -0.13% | 3천 |
|---|
| 2025.11.28 | ₩1,671,166 | ₩1,675,966 | ₩1,664,880 | ₩1,671,353 | +0.01% | 3.8천 |
|---|
| 2025.11.26 | ₩1,664,760 | ₩1,674,116 | ₩1,660,342 | ₩1,671,180 | +0.39% | 7.9천 |
|---|
| 2025.11.25 | ₩1,665,761 | ₩1,671,687 | ₩1,662,928 | ₩1,664,346 | -0.08% | 1.6만 |
|---|
| 2025.11.24 | ₩1,661,663 | ₩1,667,923 | ₩1,661,663 | ₩1,667,910 | +0.38% | 2.1만 |
|---|
| 2025.11.21 | ₩1,661,156 | ₩1,672,621 | ₩1,656,338 | ₩1,660,595 | -0.03% | 4천 |
|---|
| 2025.11.20 | ₩1,670,339 | ₩1,680,349 | ₩1,656,351 | ₩1,656,351 | -0.84% | 3.7천 |
|---|
| 2025.11.19 | ₩1,671,166 | ₩1,674,877 | ₩1,666,909 | ₩1,666,909 | -0.25% | 2.2천 |
|---|
| 2025.11.18 | ₩1,673,689 | ₩1,674,970 | ₩1,667,990 | ₩1,671,625 | -0.12% | 742 |
|---|
| 2025.11.17 | ₩1,663,158 | ₩1,675,637 | ₩1,663,158 | ₩1,668,617 | +0.33% | 3.2천 |
|---|
| 2025.11.14 | ₩1,672,381 | ₩1,685,581 | ₩1,663,011 | ₩1,663,011 | -0.56% | 1.1만 |
|---|
| 2025.11.13 | ₩1,693,362 | ₩1,693,362 | ₩1,675,210 | ₩1,677,693 | -0.93% | 1.2천 |
|---|
| 2025.11.12 | ₩1,681,697 | ₩1,694,430 | ₩1,681,029 | ₩1,690,733 | +0.54% | 5.6천 |
|---|
| 2025.11.11 | ₩1,681,310 | ₩1,687,670 | ₩1,676,985 | ₩1,681,697 | +0.02% | 1.8천 |
|---|
| 2025.11.10 | ₩1,683,018 | ₩1,687,286 | ₩1,677,292 | ₩1,681,310 | -0.10% | 1.7천 |
|---|
| 2025.11.07 | ₩1,676,892 | ₩1,681,283 | ₩1,675,023 | ₩1,680,362 | +0.21% | 1.8천 |
|---|
| 2025.11.06 | ₩1,679,428 | ₩1,687,823 | ₩1,679,027 | ₩1,679,161 | -0.02% | 3천 |
|---|
| 2025.11.05 | ₩1,685,701 | ₩1,690,999 | ₩1,679,641 | ₩1,681,797 | -0.23% | 1.5만 |
|---|
| 2025.11.04 | ₩1,684,727 | ₩1,691,627 | ₩1,684,193 | ₩1,685,527 | +0.05% | 6.3천 |
|---|
| 2025.11.03 | ₩1,683,031 | ₩1,689,566 | ₩1,683,031 | ₩1,689,566 | +0.39% | 2.8천 |
|---|
| 2025.10.31 | ₩1,685,234 | ₩1,693,042 | ₩1,682,257 | ₩1,683,031 | -0.13% | 1만 |
|---|
| 2025.10.30 | ₩1,692,107 | ₩1,692,107 | ₩1,686,141 | ₩1,687,283 | -0.29% | 2.7천 |
|---|
| 2025.10.29 | ₩1,683,165 | ₩1,693,669 | ₩1,681,697 | ₩1,693,575 | +0.62% | 4.5천 |
|---|
| 2025.10.28 | ₩1,688,570 | ₩1,691,619 | ₩1,688,370 | ₩1,688,370 | -0.01% | 2.7천 |
|---|
| 2025.10.27 | ₩1,679,948 | ₩1,688,370 | ₩1,673,729 | ₩1,686,221 | +0.37% | 6.1천 |
|---|
| 2025.10.24 | ₩1,676,358 | ₩1,687,690 | ₩1,672,501 | ₩1,681,864 | +0.33% | 4.7천 |
|---|
| 2025.10.23 | ₩1,687,036 | ₩1,694,176 | ₩1,671,300 | ₩1,671,300 | -0.93% | 4.9천 |
|---|
| 2025.10.22 | ₩1,693,042 | ₩1,694,456 | ₩1,681,733 | ₩1,686,368 | -0.39% | 728 |
|---|
| 2025.10.21 | ₩1,693,055 | ₩1,696,378 | ₩1,692,374 | ₩1,693,042 | -0.00% | 2.5천 |
|---|
| 2025.10.20 | ₩1,695,070 | ₩1,697,700 | ₩1,690,372 | ₩1,695,044 | -0.00% | 4.6천 |
|---|
| 2025.10.17 | ₩1,697,713 | ₩1,697,713 | ₩1,687,036 | ₩1,696,045 | -0.10% | 5천 |
|---|
| 2025.10.16 | ₩1,692,021 | ₩1,704,400 | ₩1,691,040 | ₩1,702,518 | +0.62% | 3.5천 |
|---|
| 2025.10.15 | ₩1,675,958 | ₩1,702,184 | ₩1,670,365 | ₩1,701,734 | +1.54% | 8.6천 |
|---|
| 2025.10.14 | ₩1,667,683 | ₩1,675,944 | ₩1,667,683 | ₩1,672,020 | +0.26% | 2.2천 |
|---|
| 2025.10.13 | ₩1,665,681 | ₩1,673,836 | ₩1,662,357 | ₩1,668,497 | +0.17% | 2.4천 |
|---|
| 2025.10.10 | ₩1,669,885 | ₩1,677,574 | ₩1,661,743 | ₩1,664,413 | -0.33% | 3.1천 |
|---|