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 | ₩1,586,352 | ₩1,604,762 | ₩1,586,352 | ₩1,597,025 | +0.67% | 3.8천 |
| 2026.10.08 | ₩1,591,447 | ₩1,593,096 | ₩1,578,239 | ₩1,593,003 | +0.10% | 8.9천 |
| 2026.10.07 | ₩1,592,989 | ₩1,598,889 | ₩1,590,801 | ₩1,592,989 | 0.00% | 4.9천 |
| 2026.10.06 | ₩1,597,012 | ₩1,608,074 | ₩1,597,012 | ₩1,601,732 | +0.30% | 1.3천 |
| 2026.10.05 | ₩1,597,682 | ₩1,607,699 | ₩1,592,185 | ₩1,602,376 | +0.29% | 6.3천 |
| 2026.10.02 | ₩1,601,222 | ₩1,604,172 | ₩1,590,777 | ₩1,599,694 | -0.10% | 6천 |
| 2026.10.01 | ₩1,610,220 | ₩1,611,400 | ₩1,591,890 | ₩1,599,157 | -0.69% | 6.2천 |
| 2026.09.30 | ₩1,637,386 | ₩1,643,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,637,185 |
| -0.01% |
| 1.1만 |
| 2026.09.29 | ₩1,650,340 | ₩1,650,956 | ₩1,635,898 | ₩1,640,216 | -0.61% | 3.1천 |
|---|
| 2026.09.28 | ₩1,653,316 | ₩1,658,653 | ₩1,646,558 | ₩1,649,870 | -0.21% | 4.4만 |
|---|
| 2026.09.25 | ₩1,650,742 | ₩1,661,911 | ₩1,645,191 | ₩1,658,090 | +0.45% | 6.4천 |
|---|
| 2026.09.24 | ₩1,649,307 | ₩1,670,194 | ₩1,645,432 | ₩1,649,307 | 0.00% | 9.8천 |
|---|
| 2026.09.23 | ₩1,657,889 | ₩1,657,889 | ₩1,644,145 | ₩1,649,334 | -0.52% | 7.1천 |
|---|
| 2026.09.22 | ₩1,672,102 | ₩1,678,123 | ₩1,654,805 | ₩1,657,889 | -0.85% | 7.8천 |
|---|
| 2026.09.21 | ₩1,679,075 | ₩1,692,491 | ₩1,675,558 | ₩1,680,148 | +0.06% | 2.5천 |
|---|
| 2026.09.18 | ₩1,679,343 | ₩1,684,170 | ₩1,675,857 | ₩1,677,064 | -0.14% | 1.6천 |
|---|
| 2026.09.17 | ₩1,682,159 | ₩1,684,868 | ₩1,674,934 | ₩1,678,606 | -0.21% | 1.2만 |
|---|
| 2026.09.16 | ₩1,708,897 | ₩1,708,897 | ₩1,671,392 | ₩1,676,125 | -1.92% | 6.5천 |
|---|
| 2026.09.15 | ₩1,694,013 | ₩1,705,879 | ₩1,688,488 | ₩1,699,792 | +0.34% | 4.4천 |
|---|
| 2026.09.14 | ₩1,726,275 | ₩1,735,111 | ₩1,693,490 | ₩1,697,968 | -1.64% | 1만 |
|---|
| 2026.09.11 | ₩1,733,784 | ₩1,751,215 | ₩1,732,443 | ₩1,739,469 | +0.33% | 8.7천 |
|---|
| 2026.09.10 | ₩1,731,303 | ₩1,737,203 | ₩1,729,761 | ₩1,732,724 | +0.08% | 2.4천 |
|---|
| 2026.09.09 | ₩1,729,761 | ₩1,743,170 | ₩1,720,792 | ₩1,735,339 | +0.32% | 1.6만 |
|---|
| 2026.09.08 | ₩1,741,829 | ₩1,741,829 | ₩1,709,648 | ₩1,724,733 | -0.98% | 7.9천 |
|---|
| 2026.09.04 | ₩1,730,096 | ₩1,741,829 | ₩1,723,057 | ₩1,741,829 | +0.68% | 4.7천 |
|---|
| 2026.09.03 | ₩1,727,079 | ₩1,739,174 | ₩1,725,792 | ₩1,736,466 | +0.54% | 3.1천 |
|---|
| 2026.09.02 | ₩1,724,397 | ₩1,741,170 | ₩1,723,392 | ₩1,731,088 | +0.39% | 6.1천 |
|---|
| 2026.09.01 | ₩1,727,589 | ₩1,736,466 | ₩1,702,943 | ₩1,723,191 | -0.25% | 8.8천 |
|---|
| 2026.08.31 | ₩1,723,113 | ₩1,728,206 | ₩1,721,729 | ₩1,723,566 | +0.03% | 8.4천 |
|---|
| 2026.08.28 | ₩1,719,436 | ₩1,736,466 | ₩1,719,436 | ₩1,736,466 | +0.99% | 1.3천 |
|---|
| 2026.08.27 | ₩1,723,861 | ₩1,723,861 | ₩1,710,881 | ₩1,720,107 | -0.22% | 1.3만 |
|---|
| 2026.08.26 | ₩1,726,141 | ₩1,731,222 | ₩1,723,727 | ₩1,728,139 | +0.12% | 7.5천 |
|---|
| 2026.08.25 | ₩1,724,545 | ₩1,730,311 | ₩1,721,072 | ₩1,728,420 | +0.22% | 4.7천 |
|---|
| 2026.08.24 | ₩1,715,293 | ₩1,731,759 | ₩1,715,293 | ₩1,728,420 | +0.77% | 2.2만 |
|---|
| 2026.08.21 | ₩1,724,397 | ₩1,724,397 | ₩1,715,682 | ₩1,721,005 | -0.20% | 4.6천 |
|---|
| 2026.08.20 | ₩1,729,761 | ₩1,736,466 | ₩1,721,716 | ₩1,721,716 | -0.47% | 7.4천 |
|---|
| 2026.08.19 | ₩1,739,831 | ₩1,742,044 | ₩1,728,621 | ₩1,729,251 | -0.61% | 8.6천 |
|---|
| 2026.08.18 | ₩1,738,209 | ₩1,746,013 | ₩1,734,602 | ₩1,735,795 | -0.14% | 4.4만 |
|---|
| 2026.08.17 | ₩1,747,354 | ₩1,760,870 | ₩1,738,222 | ₩1,742,164 | -0.30% | 8천 |
|---|
| 2026.08.14 | ₩1,743,237 | ₩1,753,897 | ₩1,743,237 | ₩1,751,081 | +0.45% | 6.1천 |
|---|
| 2026.08.13 | ₩1,750,880 | ₩1,753,897 | ₩1,740,767 | ₩1,745,181 | -0.33% | 1만 |
|---|
| 2026.08.12 | ₩1,740,636 | ₩1,753,428 | ₩1,740,636 | ₩1,751,484 | +0.62% | 1.1만 |
|---|
| 2026.08.11 | ₩1,742,915 | ₩1,746,455 | ₩1,740,193 | ₩1,740,636 | -0.13% | 2.2만 |
|---|
| 2026.08.10 | ₩1,732,443 | ₩1,747,085 | ₩1,732,443 | ₩1,741,118 | +0.50% | 6.5천 |
|---|
| 2026.08.07 | ₩1,732,510 | ₩1,743,170 | ₩1,730,981 | ₩1,736,439 | +0.23% | 3천 |
|---|
| 2026.08.06 | ₩1,740,274 | ₩1,743,170 | ₩1,733,113 | ₩1,733,113 | -0.41% | 1.1만 |
|---|
| 2026.08.05 | ₩1,734,454 | ₩1,739,442 | ₩1,734,454 | ₩1,737,806 | +0.19% | 1.4만 |
|---|
| 2026.08.04 | ₩1,731,062 | ₩1,739,804 | ₩1,729,761 | ₩1,733,113 | +0.12% | 1.5만 |
|---|
| 2026.08.03 | ₩1,726,355 | ₩1,730,110 | ₩1,721,917 | ₩1,729,761 | +0.20% | 5천 |
|---|
| 2026.07.31 | ₩1,728,997 | ₩1,729,627 | ₩1,719,034 | ₩1,729,627 | +0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩1,720,241 | ₩1,729,734 | ₩1,713,670 | ₩1,724,679 | +0.26% | 5.5천 |
|---|
| 2026.07.29 | ₩1,729,399 | ₩1,729,761 | ₩1,708,776 | ₩1,709,648 | -1.14% | 2.8천 |
|---|
| 2026.07.28 | ₩1,731,437 | ₩1,731,906 | ₩1,723,030 | ₩1,731,135 | -0.02% | 6.5천 |
|---|
| 2026.07.27 | ₩1,724,411 | ₩1,734,052 | ₩1,723,727 | ₩1,727,079 | +0.15% | 9천 |
|---|
| 2026.07.24 | ₩1,712,597 | ₩1,727,079 | ₩1,712,597 | ₩1,720,884 | +0.48% | 7.8천 |
|---|
| 2026.07.23 | ₩1,716,352 | ₩1,719,704 | ₩1,712,329 | ₩1,712,329 | -0.23% | 5천 |
|---|
| 2026.07.22 | ₩1,716,352 | ₩1,726,409 | ₩1,713,751 | ₩1,721,260 | +0.29% | 1.6만 |
|---|
| 2026.07.21 | ₩1,707,381 | ₩1,722,989 | ₩1,704,418 | ₩1,718,135 | +0.63% | 2만 |
|---|
| 2026.07.20 | ₩1,720,375 | ₩1,720,375 | ₩1,705,625 | ₩1,709,942 | -0.61% | 2.7천 |
|---|
| 2026.07.17 | ₩1,719,557 | ₩1,726,945 | ₩1,715,722 | ₩1,723,057 | +0.20% | 5.1천 |
|---|
| 2026.07.16 | ₩1,723,057 | ₩1,727,012 | ₩1,715,845 | ₩1,724,371 | +0.08% | 4.2만 |
|---|
| 2026.07.15 | ₩1,709,648 | ₩1,725,551 | ₩1,709,648 | ₩1,725,403 | +0.92% | 1.1만 |
|---|
| 2026.07.14 | ₩1,693,020 | ₩1,711,431 | ₩1,693,020 | ₩1,709,648 | +0.98% | 1.5만 |
|---|
| 2026.07.13 | ₩1,689,534 | ₩1,695,783 | ₩1,688,193 | ₩1,695,783 | +0.37% | 5.4천 |
|---|
| 2026.07.10 | ₩1,690,875 | ₩1,696,319 | ₩1,689,802 | ₩1,689,802 | -0.06% | 8.6천 |
|---|
| 2026.07.09 | ₩1,682,830 | ₩1,692,370 | ₩1,682,830 | ₩1,692,370 | +0.57% | 2.3천 |
|---|
| 2026.07.08 | ₩1,691,156 | ₩1,691,156 | ₩1,676,420 | ₩1,678,807 | -0.73% | 6.9천 |
|---|
| 2026.07.07 | ₩1,695,394 | ₩1,702,152 | ₩1,692,216 | ₩1,693,704 | -0.10% | 1.1만 |
|---|
| 2026.07.06 | ₩1,669,421 | ₩1,692,752 | ₩1,669,421 | ₩1,690,861 | +1.28% | 1.6만 |
|---|
| 2026.07.02 | ₩1,671,848 | ₩1,673,443 | ₩1,663,306 | ₩1,672,102 | +0.02% | 3.9천 |
|---|
| 2026.07.01 | ₩1,659,096 | ₩1,673,671 | ₩1,656,776 | ₩1,673,671 | +0.88% | 1만 |
|---|
| 2026.06.30 | ₩1,691,813 | ₩1,691,813 | ₩1,677,761 | ₩1,682,159 | -0.57% | 2.1만 |
|---|
| 2026.06.29 | ₩1,686,007 | ₩1,692,189 | ₩1,686,007 | ₩1,692,189 | +0.37% | 5.6천 |
|---|
| 2026.06.26 | ₩1,685,833 | ₩1,693,543 | ₩1,685,511 | ₩1,689,159 | +0.20% | 4.8천 |
|---|
| 2026.06.25 | ₩1,685,545 | ₩1,698,853 | ₩1,685,511 | ₩1,689,313 | +0.22% | 1.5만 |
|---|
| 2026.06.24 | ₩1,680,175 | ₩1,689,534 | ₩1,679,021 | ₩1,681,489 | +0.08% | 1.7만 |
|---|
| 2026.06.23 | ₩1,672,143 | ₩1,683,688 | ₩1,672,143 | ₩1,682,508 | +0.62% | 4.4천 |
|---|
| 2026.06.22 | ₩1,671,673 | ₩1,681,140 | ₩1,671,673 | ₩1,673,846 | +0.13% | 3.6천 |
|---|
| 2026.06.18 | ₩1,671,164 | ₩1,673,376 | ₩1,666,739 | ₩1,672,732 | +0.09% | 5.6천 |
|---|
| 2026.06.17 | ₩1,658,693 | ₩1,680,241 | ₩1,650,929 | ₩1,668,763 | +0.61% | 1.6만 |
|---|
| 2026.06.16 | ₩1,661,818 | ₩1,670,158 | ₩1,661,818 | ₩1,662,729 | +0.05% | 9.4천 |
|---|
| 2026.06.15 | ₩1,660,302 | ₩1,665,398 | ₩1,660,302 | ₩1,660,705 | +0.02% | 3.3천 |
|---|
| 2026.06.12 | ₩1,650,661 | ₩1,659,364 | ₩1,649,374 | ₩1,658,023 | +0.45% | 3.8천 |
|---|
| 2026.06.11 | ₩1,636,770 | ₩1,653,504 | ₩1,636,770 | ₩1,653,330 | +1.01% | 1.1만 |
|---|
| 2026.06.10 | ₩1,634,705 | ₩1,652,740 | ₩1,634,705 | ₩1,640,547 | +0.36% | 1.2만 |
|---|
| 2026.06.09 | ₩1,635,093 | ₩1,639,921 | ₩1,631,270 | ₩1,638,580 | +0.21% | 1.3만 |
|---|
| 2026.06.08 | ₩1,634,557 | ₩1,643,943 | ₩1,630,535 | ₩1,634,691 | +0.01% | 2.7천 |
|---|
| 2026.06.05 | ₩1,636,045 | ₩1,640,471 | ₩1,627,759 | ₩1,638,580 | +0.15% | 1만 |
|---|
| 2026.06.04 | ₩1,614,189 | ₩1,640,323 | ₩1,612,915 | ₩1,638,580 | +1.51% | 1.7만 |
|---|
| 2026.06.03 | ₩1,611,091 | ₩1,615,114 | ₩1,608,973 | ₩1,610,555 | -0.03% | 5.4천 |
|---|
| 2026.06.02 | ₩1,606,412 | ₩1,615,650 | ₩1,606,412 | ₩1,615,650 | +0.58% | 5.3천 |
|---|
| 2026.06.01 | ₩1,613,626 | ₩1,615,060 | ₩1,605,111 | ₩1,607,739 | -0.36% | 6천 |
|---|
| 2026.05.29 | ₩1,607,055 | ₩1,622,274 | ₩1,607,055 | ₩1,617,514 | +0.65% | 1.3만 |
|---|
| 2026.05.28 | ₩1,605,607 | ₩1,610,501 | ₩1,604,011 | ₩1,607,069 | +0.09% | 1.2만 |
|---|
| 2026.05.27 | ₩1,609,093 | ₩1,611,775 | ₩1,605,339 | ₩1,606,398 | -0.17% | 5.4천 |
|---|
| 2026.05.26 | ₩1,605,258 | ₩1,614,376 | ₩1,603,716 | ₩1,611,091 | +0.36% | 9.7천 |
|---|
| 2026.05.22 | ₩1,608,410 | ₩1,608,959 | ₩1,603,716 | ₩1,603,716 | -0.29% | 1.8천 |
|---|
| 2026.05.21 | ₩1,601,356 | ₩1,607,498 | ₩1,599,265 | ₩1,604,575 | +0.20% | 7.8천 |
|---|
| 2026.05.20 | ₩1,597,079 | ₩1,608,141 | ₩1,597,012 | ₩1,601,504 | +0.28% | 1.3만 |
|---|
| 2026.05.19 | ₩1,604,534 | ₩1,606,398 | ₩1,597,267 | ₩1,597,267 | -0.45% | 1만 |
|---|
| 2026.05.18 | ₩1,604,789 | ₩1,609,147 | ₩1,604,387 | ₩1,607,887 | +0.19% | 1.4만 |
|---|
| 2026.05.15 | ₩1,612,097 | ₩1,616,844 | ₩1,596,342 | ₩1,603,716 | -0.52% | 1.1만 |
|---|
| 2026.05.14 | ₩1,619,204 | ₩1,628,657 | ₩1,617,876 | ₩1,621,148 | +0.12% | 4.6천 |
|---|
| 2026.05.13 | ₩1,623,830 | ₩1,625,157 | ₩1,619,137 | ₩1,619,807 | -0.25% | 3.5천 |
|---|
| 2026.05.12 | ₩1,619,955 | ₩1,626,337 | ₩1,618,466 | ₩1,623,830 | +0.24% | 7.2천 |
|---|
| 2026.05.11 | ₩1,631,553 | ₩1,632,003 | ₩1,619,807 | ₩1,623,495 | -0.49% | 7.1천 |
|---|
| 2026.05.08 | ₩1,641,798 | ₩1,643,943 | ₩1,631,144 | ₩1,631,889 | -0.60% | 2.7천 |
|---|
| 2026.05.07 | ₩1,645,150 | ₩1,645,284 | ₩1,635,214 | ₩1,644,815 | -0.02% | 5.4천 |
|---|
| 2026.05.06 | ₩1,641,878 | ₩1,650,406 | ₩1,641,878 | ₩1,645,888 | +0.24% | 3.2천 |
|---|
| 2026.05.05 | ₩1,635,898 | ₩1,640,591 | ₩1,633,391 | ₩1,639,780 | +0.24% | 8.2천 |
|---|
| 2026.05.04 | ₩1,642,589 | ₩1,643,273 | ₩1,632,157 | ₩1,632,760 | -0.60% | 9.4천 |
|---|
| 2026.05.01 | ₩1,642,535 | ₩1,653,202 | ₩1,640,256 | ₩1,641,262 | -0.08% | 1.1만 |
|---|
| 2026.04.30 | ₩1,649,294 | ₩1,649,294 | ₩1,638,714 | ₩1,639,612 | -0.59% | 1.1만 |
|---|
| 2026.04.29 | ₩1,644,815 | ₩1,645,982 | ₩1,637,950 | ₩1,645,620 | +0.05% | 1.8만 |
|---|
| 2026.04.28 | ₩1,640,953 | ₩1,647,966 | ₩1,639,881 | ₩1,647,966 | +0.43% | 8.1천 |
|---|
| 2026.04.27 | ₩1,636,340 | ₩1,649,307 | ₩1,636,340 | ₩1,643,943 | +0.46% | 1만 |
|---|
| 2026.04.24 | ₩1,642,643 | ₩1,647,966 | ₩1,638,137 | ₩1,642,589 | -0.00% | 4.1천 |
|---|
| 2026.04.23 | ₩1,650,567 | ₩1,653,249 | ₩1,640,028 | ₩1,641,329 | -0.56% | 2.5만 |
|---|
| 2026.04.22 | ₩1,657,352 | ₩1,657,352 | ₩1,646,625 | ₩1,648,020 | -0.56% | 2.2천 |
|---|
| 2026.04.21 | ₩1,646,089 | ₩1,654,027 | ₩1,643,032 | ₩1,653,330 | +0.44% | 8.6천 |
|---|
| 2026.04.20 | ₩1,646,558 | ₩1,649,508 | ₩1,643,890 | ₩1,645,284 | -0.08% | 8.2천 |
|---|
| 2026.04.17 | ₩1,636,086 | ₩1,651,318 | ₩1,636,032 | ₩1,651,318 | +0.93% | 3.9천 |
|---|
| 2026.04.16 | ₩1,635,241 | ₩1,642,173 | ₩1,632,425 | ₩1,632,425 | -0.17% | 2.3천 |
|---|
| 2026.04.15 | ₩1,630,803 | ₩1,641,262 | ₩1,629,194 | ₩1,636,059 | +0.32% | 4.1천 |
|---|
| 2026.04.14 | ₩1,626,498 | ₩1,637,574 | ₩1,622,677 | ₩1,629,596 | +0.19% | 4천 |
|---|
| 2026.04.13 | ₩1,616,334 | ₩1,628,322 | ₩1,616,260 | ₩1,625,573 | +0.57% | 1.4천 |
|---|
| 2026.04.10 | ₩1,619,807 | ₩1,622,100 | ₩1,609,898 | ₩1,622,100 | +0.14% | 1.3천 |
|---|
| 2026.04.09 | ₩1,609,818 | ₩1,623,830 | ₩1,609,818 | ₩1,623,830 | +0.87% | 4만 |
|---|
| 2026.04.08 | ₩1,603,716 | ₩1,613,907 | ₩1,603,716 | ₩1,613,907 | +0.64% | 0 |
|---|
| 2026.04.07 | ₩1,588,967 | ₩1,596,006 | ₩1,582,262 | ₩1,596,006 | +0.44% | 1.6만 |
|---|
| 2026.04.06 | ₩1,580,264 | ₩1,592,989 | ₩1,580,264 | ₩1,591,635 | +0.72% | 5.7천 |
|---|
| 2026.04.02 | ₩1,576,027 | ₩1,585,856 | ₩1,571,374 | ₩1,582,262 | +0.40% | 5천 |
|---|
| 2026.04.01 | ₩1,579,580 | ₩1,586,030 | ₩1,574,217 | ₩1,582,463 | +0.18% | 7천 |
|---|
| 2026.03.31 | ₩1,597,428 | ₩1,607,913 | ₩1,595,671 | ₩1,597,763 | +0.02% | 2.3만 |
|---|
| 2026.03.30 | ₩1,596,073 | ₩1,599,023 | ₩1,592,319 | ₩1,595,979 | -0.01% | 1.1만 |
|---|
| 2026.03.27 | ₩1,592,037 | ₩1,605,728 | ₩1,592,037 | ₩1,593,392 | +0.09% | 5.1천 |
|---|
| 2026.03.26 | ₩1,607,739 | ₩1,608,899 | ₩1,596,341 | ₩1,598,339 | -0.58% | 2.1만 |
|---|
| 2026.03.25 | ₩1,612,821 | ₩1,613,438 | ₩1,607,283 | ₩1,609,080 | -0.23% | 1.4만 |
|---|
| 2026.03.24 | ₩1,607,592 | ₩1,615,516 | ₩1,602,295 | ₩1,602,295 | -0.33% | 2만 |
|---|
| 2026.03.23 | ₩1,612,982 | ₩1,619,807 | ₩1,610,206 | ₩1,610,421 | -0.16% | 1.3만 |
|---|
| 2026.03.20 | ₩1,615,101 | ₩1,616,994 | ₩1,601,437 | ₩1,602,362 | -0.79% | 1.4만 |
|---|
| 2026.03.19 | ₩1,619,265 | ₩1,619,265 | ₩1,611,775 | ₩1,615,650 | -0.22% | 1.2만 |
|---|
| 2026.03.18 | ₩1,630,534 | ₩1,631,808 | ₩1,618,547 | ₩1,618,788 | -0.72% | 1만 |
|---|
| 2026.03.17 | ₩1,635,429 | ₩1,638,848 | ₩1,625,680 | ₩1,630,521 | -0.30% | 8.5천 |
|---|
| 2026.03.16 | ₩1,631,875 | ₩1,638,580 | ₩1,628,322 | ₩1,629,502 | -0.15% | 6.5천 |
|---|
| 2026.03.13 | ₩1,630,602 | ₩1,639,907 | ₩1,624,594 | ₩1,625,171 | -0.33% | 1.1만 |
|---|
| 2026.03.12 | ₩1,641,342 | ₩1,641,342 | ₩1,629,462 | ₩1,630,534 | -0.66% | 1.5만 |
|---|
| 2026.03.11 | ₩1,646,625 | ₩1,652,874 | ₩1,642,616 | ₩1,644,748 | -0.11% | 1.8만 |
|---|
| 2026.03.10 | ₩1,643,554 | ₩1,655,301 | ₩1,643,287 | ₩1,647,980 | +0.27% | 72 |
|---|
| 2026.03.09 | ₩1,645,988 | ₩1,646,773 | ₩1,638,419 | ₩1,645,485 | -0.03% | 72 |
|---|
| 2026.03.06 | ₩1,654,268 | ₩1,656,012 | ₩1,646,210 | ₩1,648,947 | -0.32% | 72 |
|---|
| 2026.03.05 | ₩1,660,034 | ₩1,663,655 | ₩1,653,330 | ₩1,657,352 | -0.16% | 72 |
|---|
| 2026.03.04 | ₩1,658,693 | ₩1,665,317 | ₩1,658,693 | ₩1,661,375 | +0.16% | 72 |
|---|
| 2026.03.03 | ₩1,651,426 | ₩1,662,716 | ₩1,651,426 | ₩1,657,352 | +0.36% | 72 |
|---|
| 2026.03.02 | ₩1,656,012 | ₩1,669,072 | ₩1,656,012 | ₩1,664,057 | +0.49% | 72 |
|---|
| 2026.02.27 | ₩1,684,304 | ₩1,684,304 | ₩1,661,437 | ₩1,666,752 | -1.04% | 72 |
|---|
| 2026.02.26 | ₩1,671,700 | ₩1,688,488 | ₩1,671,700 | ₩1,688,488 | +1.00% | 8천 |
|---|
| 2026.02.25 | ₩1,666,739 | ₩1,676,795 | ₩1,666,430 | ₩1,674,784 | +0.48% | 72 |
|---|
| 2026.02.24 | ₩1,673,510 | ₩1,673,510 | ₩1,665,183 | ₩1,666,819 | -0.40% | 72 |
|---|
| 2026.02.23 | ₩1,677,533 | ₩1,684,975 | ₩1,666,135 | ₩1,673,872 | -0.22% | 72 |
|---|
| 2026.02.20 | ₩1,684,103 | ₩1,685,243 | ₩1,676,138 | ₩1,681,757 | -0.14% | 4.9천 |
|---|
| 2026.02.19 | ₩1,680,148 | ₩1,684,412 | ₩1,673,457 | ₩1,684,251 | +0.24% | 4.6천 |
|---|
| 2026.02.18 | ₩1,680,148 | ₩1,689,990 | ₩1,676,795 | ₩1,684,239 | +0.24% | 8천 |
|---|
| 2026.02.17 | ₩1,686,611 | ₩1,686,812 | ₩1,670,654 | ₩1,678,793 | -0.46% | 9.5천 |
|---|
| 2026.02.13 | ₩1,674,918 | ₩1,684,170 | ₩1,674,757 | ₩1,681,880 | +0.42% | 3.2천 |
|---|
| 2026.02.12 | ₩1,677,774 | ₩1,681,006 | ₩1,670,982 | ₩1,675,320 | -0.15% | 4.6천 |
|---|
| 2026.02.11 | ₩1,688,059 | ₩1,691,036 | ₩1,680,148 | ₩1,681,261 | -0.40% | 4.2만 |
|---|
| 2026.02.10 | ₩1,690,875 | ₩1,694,898 | ₩1,681,489 | ₩1,684,854 | -0.36% | 3.9만 |
|---|
| 2026.02.09 | ₩1,693,007 | ₩1,694,227 | ₩1,689,534 | ₩1,691,559 | -0.09% | 7.6천 |
|---|
| 2026.02.06 | ₩1,677,506 | ₩1,695,166 | ₩1,677,506 | ₩1,692,176 | +0.87% | 7.5천 |
|---|
| 2026.02.05 | ₩1,688,408 | ₩1,688,408 | ₩1,676,889 | ₩1,676,889 | -0.68% | 6.9천 |
|---|
| 2026.02.04 | ₩1,676,125 | ₩1,686,477 | ₩1,676,004 | ₩1,685,766 | +0.58% | 1만 |
|---|
| 2026.02.03 | ₩1,673,443 | ₩1,680,148 | ₩1,672,102 | ₩1,675,387 | +0.12% | 6.6천 |
|---|
| 2026.02.02 | ₩1,676,125 | ₩1,676,125 | ₩1,670,761 | ₩1,672,773 | -0.20% | 4천 |
|---|
| 2026.01.30 | ₩1,672,075 | ₩1,674,784 | ₩1,670,761 | ₩1,670,761 | -0.08% | 6.6천 |
|---|
| 2026.01.29 | ₩1,673,953 | ₩1,675,441 | ₩1,662,863 | ₩1,673,443 | -0.03% | 1만 |
|---|
| 2026.01.28 | ₩1,673,725 | ₩1,676,125 | ₩1,668,696 | ₩1,670,426 | -0.20% | 9.2천 |
|---|
| 2026.01.27 | ₩1,674,248 | ₩1,677,466 | ₩1,670,895 | ₩1,674,784 | +0.03% | 3.3천 |
|---|
| 2026.01.26 | ₩1,672,169 | ₩1,684,224 | ₩1,670,842 | ₩1,670,842 | -0.08% | 4.8천 |
|---|
| 2026.01.23 | ₩1,684,519 | ₩1,684,519 | ₩1,670,775 | ₩1,673,135 | -0.68% | 1.5만 |
|---|
| 2026.01.22 | ₩1,659,739 | ₩1,697,579 | ₩1,656,454 | ₩1,690,875 | +1.88% | 3.8만 |
|---|
| 2026.01.21 | ₩1,649,481 | ₩1,660,825 | ₩1,649,428 | ₩1,659,364 | +0.60% | 4.4만 |
|---|
| 2026.01.20 | ₩1,659,431 | ₩1,665,398 | ₩1,651,586 | ₩1,654,671 | -0.29% | 3.2만 |
|---|
| 2026.01.16 | ₩1,667,195 | ₩1,672,183 | ₩1,665,465 | ₩1,666,149 | -0.06% | 4.4천 |
|---|
| 2026.01.15 | ₩1,668,308 | ₩1,676,125 | ₩1,662,387 | ₩1,669,152 | +0.05% | 2.4만 |
|---|
| 2026.01.14 | ₩1,672,370 | ₩1,673,618 | ₩1,664,057 | ₩1,667,423 | -0.30% | 5.5만 |
|---|
| 2026.01.13 | ₩1,678,270 | ₩1,682,809 | ₩1,674,784 | ₩1,677,466 | -0.05% | 8.9천 |
|---|
| 2026.01.12 | ₩1,682,159 | ₩1,687,120 | ₩1,676,125 | ₩1,679,926 | -0.13% | 1.3만 |
|---|
| 2026.01.09 | ₩1,683,111 | ₩1,692,886 | ₩1,672,478 | ₩1,688,126 | +0.30% | 8.9천 |
|---|
| 2026.01.08 | ₩1,686,852 | ₩1,689,534 | ₩1,684,439 | ₩1,684,586 | -0.13% | 2.2천 |
|---|
| 2026.01.07 | ₩1,690,379 | ₩1,698,183 | ₩1,687,690 | ₩1,688,193 | -0.13% | 2만 |
|---|
| 2026.01.06 | ₩1,685,431 | ₩1,691,465 | ₩1,685,431 | ₩1,688,193 | +0.16% | 4.4천 |
|---|
| 2026.01.05 | ₩1,677,466 | ₩1,691,666 | ₩1,676,058 | ₩1,685,431 | +0.47% | 1.2만 |
|---|
| 2026.01.02 | ₩1,669,219 | ₩1,678,404 | ₩1,668,080 | ₩1,676,782 | +0.45% | 1.2만 |
|---|
| 2025.12.31 | ₩1,678,954 | ₩1,678,954 | ₩1,669,434 | ₩1,678,807 | -0.01% | 6.7천 |
|---|
| 2025.12.30 | ₩1,696,239 | ₩1,696,239 | ₩1,690,875 | ₩1,694,227 | -0.12% | 2.4천 |
|---|
| 2025.12.29 | ₩1,698,907 | ₩1,699,926 | ₩1,692,216 | ₩1,697,566 | -0.08% | 5.2천 |
|---|
| 2025.12.26 | ₩1,702,407 | ₩1,702,407 | ₩1,693,423 | ₩1,698,317 | -0.24% | 1.4천 |
|---|
| 2025.12.24 | ₩1,692,967 | ₩1,702,862 | ₩1,692,967 | ₩1,696,607 | +0.22% | 935 |
|---|
| 2025.12.23 | ₩1,693,557 | ₩1,701,589 | ₩1,693,557 | ₩1,694,898 | +0.08% | 3.9천 |
|---|
| 2025.12.22 | ₩1,689,534 | ₩1,701,602 | ₩1,688,207 | ₩1,693,141 | +0.21% | 2.4천 |
|---|
| 2025.12.19 | ₩1,676,849 | ₩1,692,886 | ₩1,676,849 | ₩1,690,003 | +0.78% | 9.6천 |
|---|
| 2025.12.18 | ₩1,689,239 | ₩1,702,943 | ₩1,673,458 | ₩1,676,849 | -0.73% | 1.3만 |
|---|
| 2025.12.17 | ₩1,684,975 | ₩1,697,177 | ₩1,684,975 | ₩1,690,888 | +0.35% | 4.9천 |
|---|
| 2025.12.16 | ₩1,690,875 | ₩1,704,284 | ₩1,677,801 | ₩1,677,801 | -0.77% | 7.2천 |
|---|
| 2025.12.15 | ₩1,701,267 | ₩1,705,558 | ₩1,696,239 | ₩1,697,124 | -0.24% | 6.9천 |
|---|
| 2025.12.12 | ₩1,700,891 | ₩1,705,423 | ₩1,691,545 | ₩1,702,943 | +0.12% | 3.7천 |
|---|
| 2025.12.11 | ₩1,689,387 | ₩1,703,949 | ₩1,684,720 | ₩1,702,796 | +0.79% | 8천 |
|---|
| 2025.12.10 | ₩1,689,775 | ₩1,689,856 | ₩1,682,830 | ₩1,686,852 | -0.17% | 5.9천 |
|---|
| 2025.12.09 | ₩1,681,623 | ₩1,698,920 | ₩1,676,762 | ₩1,698,719 | +1.02% | 2.4천 |
|---|
| 2025.12.08 | ₩1,679,947 | ₩1,686,168 | ₩1,676,125 | ₩1,682,829 | +0.17% | 1.8천 |
|---|
| 2025.12.05 | ₩1,676,541 | ₩1,682,803 | ₩1,673,658 | ₩1,682,803 | +0.37% | 3.5천 |
|---|
| 2025.12.04 | ₩1,677,466 | ₩1,682,830 | ₩1,670,761 | ₩1,673,618 | -0.23% | 5.1천 |
|---|
| 2025.12.03 | ₩1,676,112 | ₩1,686,839 | ₩1,672,438 | ₩1,680,148 | +0.24% | 2.4천 |
|---|
| 2025.12.02 | ₩1,672,786 | ₩1,675,468 | ₩1,666,748 | ₩1,675,468 | +0.16% | 5.3천 |
|---|
| 2025.12.01 | ₩1,678,257 | ₩1,678,807 | ₩1,668,817 | ₩1,676,125 | -0.13% | 3천 |
|---|
| 2025.11.28 | ₩1,678,954 | ₩1,683,777 | ₩1,672,639 | ₩1,679,142 | +0.01% | 3.8천 |
|---|
| 2025.11.26 | ₩1,672,518 | ₩1,681,918 | ₩1,668,080 | ₩1,678,968 | +0.39% | 7.9천 |
|---|
| 2025.11.25 | ₩1,673,524 | ₩1,679,477 | ₩1,670,678 | ₩1,672,102 | -0.08% | 1.6만 |
|---|
| 2025.11.24 | ₩1,669,407 | ₩1,675,696 | ₩1,669,407 | ₩1,675,683 | +0.38% | 2.1만 |
|---|
| 2025.11.21 | ₩1,668,898 | ₩1,680,416 | ₩1,664,057 | ₩1,668,334 | -0.03% | 4천 |
|---|
| 2025.11.20 | ₩1,678,123 | ₩1,688,180 | ₩1,664,070 | ₩1,664,070 | -0.84% | 3.7천 |
|---|
| 2025.11.19 | ₩1,678,954 | ₩1,682,682 | ₩1,674,677 | ₩1,674,677 | -0.25% | 2.2천 |
|---|
| 2025.11.18 | ₩1,681,489 | ₩1,682,776 | ₩1,675,763 | ₩1,679,415 | -0.12% | 742 |
|---|
| 2025.11.17 | ₩1,670,909 | ₩1,683,446 | ₩1,670,909 | ₩1,676,393 | +0.33% | 3.2천 |
|---|
| 2025.11.14 | ₩1,680,175 | ₩1,693,436 | ₩1,670,761 | ₩1,670,761 | -0.56% | 1.1만 |
|---|
| 2025.11.13 | ₩1,701,253 | ₩1,701,253 | ₩1,683,017 | ₩1,685,511 | -0.93% | 1.2천 |
|---|
| 2025.11.12 | ₩1,689,534 | ₩1,702,326 | ₩1,688,864 | ₩1,698,612 | +0.54% | 5.6천 |
|---|
| 2025.11.11 | ₩1,689,145 | ₩1,695,535 | ₩1,684,801 | ₩1,689,534 | +0.02% | 1.8천 |
|---|
| 2025.11.10 | ₩1,690,861 | ₩1,695,149 | ₩1,685,109 | ₩1,689,145 | -0.10% | 1.7천 |
|---|
| 2025.11.07 | ₩1,684,707 | ₩1,689,118 | ₩1,682,830 | ₩1,688,193 | +0.21% | 1.8천 |
|---|
| 2025.11.06 | ₩1,687,255 | ₩1,695,689 | ₩1,686,852 | ₩1,686,986 | -0.02% | 3천 |
|---|
| 2025.11.05 | ₩1,693,557 | ₩1,698,880 | ₩1,687,469 | ₩1,689,635 | -0.23% | 1.5만 |
|---|
| 2025.11.04 | ₩1,692,578 | ₩1,699,510 | ₩1,692,041 | ₩1,693,382 | +0.05% | 6.3천 |
|---|
| 2025.11.03 | ₩1,690,875 | ₩1,697,439 | ₩1,690,875 | ₩1,697,439 | +0.39% | 2.8천 |
|---|
| 2025.10.31 | ₩1,693,087 | ₩1,700,932 | ₩1,690,097 | ₩1,690,875 | -0.13% | 1만 |
|---|
| 2025.10.30 | ₩1,699,993 | ₩1,699,993 | ₩1,693,999 | ₩1,695,146 | -0.29% | 2.7천 |
|---|
| 2025.10.29 | ₩1,691,009 | ₩1,701,562 | ₩1,689,534 | ₩1,701,468 | +0.62% | 4.5천 |
|---|
| 2025.10.28 | ₩1,696,440 | ₩1,699,502 | ₩1,696,239 | ₩1,696,239 | -0.01% | 2.7천 |
|---|
| 2025.10.27 | ₩1,687,777 | ₩1,696,239 | ₩1,681,529 | ₩1,694,080 | +0.37% | 6.1천 |
|---|
| 2025.10.24 | ₩1,684,170 | ₩1,695,555 | ₩1,680,295 | ₩1,689,702 | +0.33% | 4.7천 |
|---|
| 2025.10.23 | ₩1,694,898 | ₩1,702,071 | ₩1,679,088 | ₩1,679,088 | -0.93% | 4.9천 |
|---|
| 2025.10.22 | ₩1,700,932 | ₩1,702,353 | ₩1,689,571 | ₩1,694,227 | -0.39% | 728 |
|---|
| 2025.10.21 | ₩1,700,945 | ₩1,704,284 | ₩1,700,261 | ₩1,700,932 | -0.00% | 2.5천 |
|---|
| 2025.10.20 | ₩1,702,970 | ₩1,705,611 | ₩1,698,250 | ₩1,702,943 | -0.00% | 4.6천 |
|---|
| 2025.10.17 | ₩1,705,625 | ₩1,705,625 | ₩1,694,898 | ₩1,703,949 | -0.10% | 5천 |
|---|
| 2025.10.16 | ₩1,699,906 | ₩1,712,343 | ₩1,698,920 | ₩1,710,452 | +0.62% | 3.5천 |
|---|
| 2025.10.15 | ₩1,683,768 | ₩1,710,117 | ₩1,678,150 | ₩1,709,665 | +1.54% | 8.6천 |
|---|
| 2025.10.14 | ₩1,675,455 | ₩1,683,755 | ₩1,675,455 | ₩1,679,812 | +0.26% | 2.2천 |
|---|
| 2025.10.13 | ₩1,673,443 | ₩1,681,636 | ₩1,670,104 | ₩1,676,272 | +0.17% | 2.4천 |
|---|
| 2025.10.10 | ₩1,677,667 | ₩1,685,392 | ₩1,669,488 | ₩1,672,169 | -0.33% | 3.1천 |
|---|