시장 데이터를 불러오는 중
Bank of America Corporation Depositary shares, each representing 1/1,000th interest in a share of 5.000% Non-Cumulative Preferred Stock, Series LL · BAC-PN · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,924 | ₩24,018 | ₩23,844 | ₩23,870 | -0.22% | 16.1만 |
| 2026.10.08 | ₩23,804 | ₩23,998 | ₩23,777 | ₩23,911 | +0.45% | 20.5만 |
| 2026.10.07 | ₩23,830 | ₩24,018 | ₩23,750 | ₩23,830 | 0.00% | 48.5만 |
| 2026.10.06 | ₩23,911 | ₩24,044 | ₩23,830 | ₩23,884 | -0.11% | 19.8만 |
| 2026.10.05 | ₩23,964 | ₩23,991 | ₩23,844 | ₩23,884 | -0.34% | 14.8만 |
| 2026.10.02 | ₩24,272 | ₩24,393 | ₩23,911 | ₩24,044 | -0.94% | 24.1만 |
| 2026.10.01 | ₩24,085 | ₩24,326 | ₩23,911 | ₩24,152 | +0.28% | 17.1만 |
| 2026.09.30 | ₩24,285 | ₩24,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,044 |
| ₩24,152 |
| -0.55% |
| 28.4만 |
| 2026.09.29 | ₩24,406 | ₩24,526 | ₩24,125 | ₩24,245 | -0.66% | 19.2만 |
|---|
| 2026.09.28 | ₩24,513 | ₩24,634 | ₩24,326 | ₩24,473 | -0.16% | 11.1만 |
|---|
| 2026.09.25 | ₩24,754 | ₩24,754 | ₩24,500 | ₩24,714 | -0.16% | 15.7만 |
|---|
| 2026.09.24 | ₩24,513 | ₩24,821 | ₩24,513 | ₩24,687 | +0.71% | 16.7만 |
|---|
| 2026.09.23 | ₩24,888 | ₩24,988 | ₩24,540 | ₩24,779 | -0.44% | 15.6만 |
|---|
| 2026.09.22 | ₩24,995 | ₩25,156 | ₩24,821 | ₩24,915 | -0.32% | 12.2만 |
|---|
| 2026.09.21 | ₩25,263 | ₩25,263 | ₩24,982 | ₩25,062 | -0.79% | 20.1만 |
|---|
| 2026.09.18 | ₩25,049 | ₩25,263 | ₩24,982 | ₩25,169 | +0.48% | 13.1만 |
|---|
| 2026.09.17 | ₩25,223 | ₩25,263 | ₩24,928 | ₩25,156 | -0.27% | 24.2만 |
|---|
| 2026.09.16 | ₩24,567 | ₩25,116 | ₩24,500 | ₩25,035 | +1.91% | 37.4만 |
|---|
| 2026.09.15 | ₩24,540 | ₩24,712 | ₩24,071 | ₩24,446 | -0.38% | 68.6만 |
|---|
| 2026.09.14 | ₩24,741 | ₩24,848 | ₩24,634 | ₩24,634 | -0.43% | 13.7만 |
|---|
| 2026.09.11 | ₩24,848 | ₩24,982 | ₩24,754 | ₩24,834 | -0.05% | 13.5만 |
|---|
| 2026.09.10 | ₩24,875 | ₩24,941 | ₩24,674 | ₩24,808 | -0.27% | 12.8만 |
|---|
| 2026.09.09 | ₩25,196 | ₩25,196 | ₩24,861 | ₩24,995 | -0.80% | 20.6만 |
|---|
| 2026.09.08 | ₩25,263 | ₩25,410 | ₩25,142 | ₩25,156 | -0.42% | 11.4만 |
|---|
| 2026.09.04 | ₩25,303 | ₩25,330 | ₩25,182 | ₩25,236 | -0.26% | 11.1만 |
|---|
| 2026.09.03 | ₩25,343 | ₩25,504 | ₩25,223 | ₩25,223 | -0.48% | 15.2만 |
|---|
| 2026.09.02 | ₩25,504 | ₩25,557 | ₩25,303 | ₩25,316 | -0.73% | 12.2만 |
|---|
| 2026.09.01 | ₩25,678 | ₩25,705 | ₩25,370 | ₩25,504 | -0.68% | 15.5만 |
|---|
| 2026.08.31 | ₩26,133 | ₩26,267 | ₩25,999 | ₩26,106 | -0.10% | 43.9만 |
|---|
| 2026.08.28 | ₩26,334 | ₩26,374 | ₩26,079 | ₩26,160 | -0.66% | 28.3만 |
|---|
| 2026.08.27 | ₩26,347 | ₩26,401 | ₩26,267 | ₩26,267 | -0.30% | 12.1만 |
|---|
| 2026.08.26 | ₩26,267 | ₩26,575 | ₩26,267 | ₩26,307 | +0.15% | 17.2만 |
|---|
| 2026.08.25 | ₩26,213 | ₩26,374 | ₩26,079 | ₩26,374 | +0.61% | 17.2만 |
|---|
| 2026.08.24 | ₩25,905 | ₩26,240 | ₩25,852 | ₩26,146 | +0.93% | 28.6만 |
|---|
| 2026.08.21 | ₩26,066 | ₩26,066 | ₩25,798 | ₩25,825 | -0.92% | 12.1만 |
|---|
| 2026.08.20 | ₩25,919 | ₩26,026 | ₩25,865 | ₩26,012 | +0.36% | 12.1만 |
|---|
| 2026.08.19 | ₩25,611 | ₩26,166 | ₩25,504 | ₩26,066 | +1.78% | 22.6만 |
|---|
| 2026.08.18 | ₩25,571 | ₩25,644 | ₩25,383 | ₩25,504 | -0.26% | 17.5만 |
|---|
| 2026.08.17 | ₩25,838 | ₩25,892 | ₩25,638 | ₩25,651 | -0.73% | 12.7만 |
|---|
| 2026.08.14 | ₩25,865 | ₩25,932 | ₩25,806 | ₩25,892 | +0.10% | 10.6만 |
|---|
| 2026.08.13 | ₩25,905 | ₩26,012 | ₩25,838 | ₩25,919 | +0.05% | 8.2만 |
|---|
| 2026.08.12 | ₩25,785 | ₩25,905 | ₩25,785 | ₩25,838 | +0.21% | 13.7만 |
|---|
| 2026.08.11 | ₩25,999 | ₩25,999 | ₩25,758 | ₩25,772 | -0.88% | 8.9만 |
|---|
| 2026.08.10 | ₩25,946 | ₩25,972 | ₩25,812 | ₩25,865 | -0.31% | 8.4만 |
|---|
| 2026.08.07 | ₩25,986 | ₩26,039 | ₩25,919 | ₩25,946 | -0.15% | 6.6만 |
|---|
| 2026.08.06 | ₩26,066 | ₩26,133 | ₩25,919 | ₩25,919 | -0.56% | 8.9만 |
|---|
| 2026.08.05 | ₩26,213 | ₩26,233 | ₩26,079 | ₩26,079 | -0.51% | 10.9만 |
|---|
| 2026.08.04 | ₩26,213 | ₩26,240 | ₩26,146 | ₩26,240 | +0.10% | 17.1만 |
|---|
| 2026.08.03 | ₩26,294 | ₩26,374 | ₩26,106 | ₩26,133 | -0.61% | 48.3만 |
|---|
| 2026.07.31 | ₩26,320 | ₩26,332 | ₩26,200 | ₩26,213 | -0.41% | 12.7만 |
|---|
| 2026.07.30 | ₩26,120 | ₩26,320 | ₩26,093 | ₩26,320 | +0.77% | 8.1만 |
|---|
| 2026.07.29 | ₩26,173 | ₩26,253 | ₩26,066 | ₩26,146 | -0.10% | 8.8만 |
|---|
| 2026.07.28 | ₩26,187 | ₩26,374 | ₩26,173 | ₩26,227 | +0.15% | 11.1만 |
|---|
| 2026.07.27 | ₩26,240 | ₩26,307 | ₩26,146 | ₩26,213 | -0.10% | 5.7만 |
|---|
| 2026.07.24 | ₩26,133 | ₩26,280 | ₩26,133 | ₩26,146 | +0.05% | 6.7만 |
|---|
| 2026.07.23 | ₩26,187 | ₩26,253 | ₩26,133 | ₩26,133 | -0.20% | 8.1만 |
|---|
| 2026.07.22 | ₩26,361 | ₩26,374 | ₩26,260 | ₩26,280 | -0.30% | 8.5만 |
|---|
| 2026.07.21 | ₩26,481 | ₩26,481 | ₩26,347 | ₩26,361 | -0.46% | 8.2만 |
|---|
| 2026.07.20 | ₩26,508 | ₩26,508 | ₩26,401 | ₩26,441 | -0.25% | 17.7만 |
|---|
| 2026.07.17 | ₩26,414 | ₩26,481 | ₩26,361 | ₩26,481 | +0.25% | 12.9만 |
|---|
| 2026.07.16 | ₩26,441 | ₩26,474 | ₩26,374 | ₩26,428 | -0.05% | 6.5만 |
|---|
| 2026.07.15 | ₩26,535 | ₩26,535 | ₩26,414 | ₩26,468 | -0.25% | 10.9만 |
|---|
| 2026.07.14 | ₩26,414 | ₩26,494 | ₩26,414 | ₩26,481 | +0.25% | 5.3만 |
|---|
| 2026.07.13 | ₩26,454 | ₩26,521 | ₩26,358 | ₩26,414 | -0.15% | 7.1만 |
|---|
| 2026.07.10 | ₩26,508 | ₩26,575 | ₩26,428 | ₩26,548 | +0.15% | 7.6만 |
|---|
| 2026.07.09 | ₩26,588 | ₩26,602 | ₩26,494 | ₩26,548 | -0.15% | 11.1만 |
|---|
| 2026.07.08 | ₩26,722 | ₩26,856 | ₩26,508 | ₩26,548 | -0.65% | 15.1만 |
|---|
| 2026.07.07 | ₩26,776 | ₩26,857 | ₩26,709 | ₩26,709 | -0.25% | 6.4만 |
|---|
| 2026.07.06 | ₩26,816 | ₩26,923 | ₩26,758 | ₩26,789 | -0.10% | 7.5만 |
|---|
| 2026.07.02 | ₩26,843 | ₩26,954 | ₩26,749 | ₩26,762 | -0.30% | 8.5만 |
|---|
| 2026.07.01 | ₩26,883 | ₩26,963 | ₩26,802 | ₩26,843 | -0.15% | 7.7만 |
|---|
| 2026.06.30 | ₩27,003 | ₩27,017 | ₩26,829 | ₩26,883 | -0.45% | 27만 |
|---|
| 2026.06.29 | ₩26,843 | ₩27,030 | ₩26,776 | ₩26,990 | +0.55% | 9.4만 |
|---|
| 2026.06.26 | ₩26,655 | ₩26,843 | ₩26,602 | ₩26,762 | +0.40% | 5.5만 |
|---|
| 2026.06.25 | ₩26,829 | ₩26,869 | ₩26,668 | ₩26,695 | -0.50% | 11.1만 |
|---|
| 2026.06.24 | ₩26,735 | ₩26,829 | ₩26,735 | ₩26,776 | +0.15% | 5.9만 |
|---|
| 2026.06.23 | ₩26,535 | ₩26,709 | ₩26,535 | ₩26,682 | +0.55% | 10.5만 |
|---|
| 2026.06.22 | ₩26,776 | ₩26,883 | ₩26,575 | ₩26,695 | -0.30% | 9.4만 |
|---|
| 2026.06.18 | ₩26,776 | ₩26,909 | ₩26,762 | ₩26,829 | +0.20% | 8.5만 |
|---|
| 2026.06.17 | ₩26,843 | ₩26,950 | ₩26,709 | ₩26,722 | -0.45% | 17.1만 |
|---|
| 2026.06.16 | ₩26,776 | ₩26,883 | ₩26,655 | ₩26,776 | 0.00% | 8.8만 |
|---|
| 2026.06.15 | ₩26,588 | ₩26,802 | ₩26,521 | ₩26,668 | +0.30% | 27.7만 |
|---|
| 2026.06.12 | ₩26,468 | ₩26,575 | ₩26,454 | ₩26,575 | +0.40% | 5.4만 |
|---|
| 2026.06.11 | ₩26,307 | ₩26,575 | ₩26,280 | ₩26,535 | +0.87% | 20만 |
|---|
| 2026.06.10 | ₩26,307 | ₩26,367 | ₩26,267 | ₩26,320 | +0.05% | 14만 |
|---|
| 2026.06.09 | ₩26,200 | ₩26,374 | ₩26,149 | ₩26,307 | +0.41% | 20.2만 |
|---|
| 2026.06.08 | ₩26,374 | ₩26,387 | ₩26,213 | ₩26,213 | -0.61% | 21.1만 |
|---|
| 2026.06.05 | ₩26,334 | ₩26,441 | ₩26,253 | ₩26,334 | 0.00% | 21.6만 |
|---|
| 2026.06.04 | ₩26,307 | ₩26,500 | ₩26,307 | ₩26,441 | +0.51% | 9.1만 |
|---|
| 2026.06.03 | ₩26,494 | ₩26,494 | ₩26,307 | ₩26,347 | -0.56% | 13.2만 |
|---|
| 2026.06.02 | ₩26,521 | ₩26,628 | ₩26,441 | ₩26,461 | -0.23% | 15.8만 |
|---|
| 2026.06.01 | ₩26,642 | ₩26,655 | ₩26,468 | ₩26,535 | -0.40% | 11.6만 |
|---|
| 2026.05.29 | ₩27,164 | ₩27,244 | ₩27,017 | ₩27,017 | -0.54% | 11.3만 |
|---|
| 2026.05.28 | ₩27,150 | ₩27,231 | ₩27,084 | ₩27,204 | +0.20% | 4.6만 |
|---|
| 2026.05.27 | ₩27,017 | ₩27,298 | ₩27,003 | ₩27,057 | +0.15% | 7.4만 |
|---|
| 2026.05.26 | ₩26,950 | ₩27,043 | ₩26,910 | ₩27,017 | +0.25% | 9.7만 |
|---|
| 2026.05.22 | ₩26,829 | ₩26,936 | ₩26,735 | ₩26,930 | +0.37% | 10.3만 |
|---|
| 2026.05.21 | ₩26,936 | ₩26,976 | ₩26,735 | ₩26,776 | -0.60% | 11.2만 |
|---|
| 2026.05.20 | ₩26,776 | ₩26,998 | ₩26,776 | ₩26,909 | +0.50% | 6.7만 |
|---|
| 2026.05.19 | ₩26,976 | ₩26,996 | ₩26,762 | ₩26,776 | -0.74% | 9.6만 |
|---|
| 2026.05.18 | ₩27,164 | ₩27,164 | ₩27,003 | ₩27,057 | -0.39% | 6.9만 |
|---|
| 2026.05.15 | ₩27,124 | ₩27,204 | ₩27,084 | ₩27,097 | -0.10% | 16.4만 |
|---|
| 2026.05.14 | ₩27,324 | ₩27,361 | ₩27,244 | ₩27,244 | -0.29% | 6.4만 |
|---|
| 2026.05.13 | ₩27,432 | ₩27,432 | ₩27,298 | ₩27,298 | -0.49% | 5.5만 |
|---|
| 2026.05.12 | ₩27,432 | ₩27,458 | ₩27,324 | ₩27,378 | -0.20% | 6.6만 |
|---|
| 2026.05.11 | ₩27,499 | ₩27,552 | ₩27,418 | ₩27,432 | -0.24% | 7.1만 |
|---|
| 2026.05.08 | ₩27,472 | ₩27,565 | ₩27,458 | ₩27,485 | +0.05% | 8.5만 |
|---|
| 2026.05.07 | ₩27,485 | ₩27,525 | ₩27,392 | ₩27,465 | -0.07% | 8.1만 |
|---|
| 2026.05.06 | ₩27,378 | ₩27,499 | ₩27,378 | ₩27,472 | +0.34% | 5.2만 |
|---|
| 2026.05.05 | ₩27,378 | ₩27,391 | ₩27,338 | ₩27,338 | -0.15% | 5.1만 |
|---|
| 2026.05.04 | ₩27,445 | ₩27,512 | ₩27,271 | ₩27,338 | -0.39% | 6.4만 |
|---|
| 2026.05.01 | ₩27,512 | ₩27,632 | ₩27,460 | ₩27,460 | -0.19% | 5.6만 |
|---|
| 2026.04.30 | ₩27,418 | ₩27,592 | ₩27,391 | ₩27,485 | +0.24% | 7.3만 |
|---|
| 2026.04.29 | ₩27,606 | ₩27,606 | ₩27,391 | ₩27,405 | -0.73% | 4.7만 |
|---|
| 2026.04.28 | ₩27,619 | ₩27,713 | ₩27,552 | ₩27,606 | -0.05% | 6.9만 |
|---|
| 2026.04.27 | ₩27,726 | ₩27,806 | ₩27,659 | ₩27,713 | -0.05% | 4.5만 |
|---|
| 2026.04.24 | ₩27,686 | ₩27,806 | ₩27,686 | ₩27,753 | +0.24% | 3.6만 |
|---|
| 2026.04.23 | ₩27,686 | ₩27,780 | ₩27,606 | ₩27,686 | 0.00% | 4.2만 |
|---|
| 2026.04.22 | ₩27,673 | ₩27,757 | ₩27,673 | ₩27,699 | +0.10% | 3.9만 |
|---|
| 2026.04.21 | ₩27,753 | ₩27,847 | ₩27,626 | ₩27,659 | -0.34% | 5.1만 |
|---|
| 2026.04.20 | ₩27,726 | ₩27,793 | ₩27,686 | ₩27,740 | +0.05% | 8.9만 |
|---|
| 2026.04.17 | ₩27,806 | ₩27,887 | ₩27,766 | ₩27,780 | -0.10% | 7.3만 |
|---|
| 2026.04.16 | ₩27,860 | ₩27,887 | ₩27,713 | ₩27,713 | -0.53% | 7.6만 |
|---|
| 2026.04.15 | ₩27,713 | ₩27,847 | ₩27,713 | ₩27,833 | +0.43% | 4.4만 |
|---|
| 2026.04.14 | ₩27,539 | ₩27,780 | ₩27,539 | ₩27,713 | +0.63% | 6.4만 |
|---|
| 2026.04.13 | ₩27,445 | ₩27,646 | ₩27,445 | ₩27,539 | +0.34% | 6.4만 |
|---|
| 2026.04.10 | ₩27,472 | ₩27,606 | ₩27,445 | ₩27,512 | +0.15% | 6.2만 |
|---|
| 2026.04.09 | ₩27,565 | ₩27,579 | ₩27,391 | ₩27,472 | -0.34% | 7.4만 |
|---|
| 2026.04.08 | ₩27,686 | ₩27,686 | ₩27,458 | ₩27,485 | -0.73% | 0 |
|---|
| 2026.04.07 | ₩27,432 | ₩27,445 | ₩27,244 | ₩27,365 | -0.24% | 9만 |
|---|
| 2026.04.06 | ₩27,418 | ₩27,432 | ₩27,231 | ₩27,432 | +0.05% | 3.6만 |
|---|
| 2026.04.02 | ₩27,177 | ₩27,391 | ₩27,124 | ₩27,391 | +0.79% | 4만 |
|---|
| 2026.04.01 | ₩27,445 | ₩27,445 | ₩27,003 | ₩27,191 | -0.93% | 5.4만 |
|---|
| 2026.03.31 | ₩26,829 | ₩27,030 | ₩26,829 | ₩27,003 | +0.65% | 9.7만 |
|---|
| 2026.03.30 | ₩26,950 | ₩27,043 | ₩26,802 | ₩26,802 | -0.55% | 2.9만 |
|---|
| 2026.03.27 | ₩27,030 | ₩27,097 | ₩26,923 | ₩26,923 | -0.40% | 3.2만 |
|---|
| 2026.03.26 | ₩27,164 | ₩27,351 | ₩27,043 | ₩27,063 | -0.37% | 7.9만 |
|---|
| 2026.03.25 | ₩27,472 | ₩27,512 | ₩27,284 | ₩27,284 | -0.68% | 4.6만 |
|---|
| 2026.03.24 | ₩27,177 | ₩27,432 | ₩27,110 | ₩27,258 | +0.30% | 6.2만 |
|---|
| 2026.03.23 | ₩27,385 | ₩27,385 | ₩27,204 | ₩27,338 | -0.17% | 8만 |
|---|
| 2026.03.20 | ₩27,539 | ₩27,565 | ₩27,124 | ₩27,150 | -1.41% | 7.5만 |
|---|
| 2026.03.19 | ₩27,646 | ₩27,699 | ₩27,485 | ₩27,579 | -0.24% | 8.6만 |
|---|
| 2026.03.18 | ₩27,780 | ₩27,833 | ₩27,673 | ₩27,673 | -0.39% | 7만 |
|---|
| 2026.03.17 | ₩27,773 | ₩27,900 | ₩27,753 | ₩27,847 | +0.27% | 14.8만 |
|---|
| 2026.03.16 | ₩27,859 | ₩27,873 | ₩27,659 | ₩27,726 | -0.48% | 6.8만 |
|---|
| 2026.03.13 | ₩28,027 | ₩28,088 | ₩27,713 | ₩27,713 | -1.12% | 15.4만 |
|---|
| 2026.03.12 | ₩28,088 | ₩28,101 | ₩27,927 | ₩27,967 | -0.43% | 17.2만 |
|---|
| 2026.03.11 | ₩28,128 | ₩28,208 | ₩28,114 | ₩28,128 | 0.00% | 19.3만 |
|---|
| 2026.03.10 | ₩28,029 | ₩28,221 | ₩27,981 | ₩28,168 | +0.50% | 8.1만 |
|---|
| 2026.03.09 | ₩27,927 | ₩28,047 | ₩27,766 | ₩28,034 | +0.38% | 6 |
|---|
| 2026.03.06 | ₩28,155 | ₩28,155 | ₩27,940 | ₩28,061 | -0.33% | 6 |
|---|
| 2026.03.05 | ₩28,315 | ₩28,409 | ₩28,208 | ₩28,275 | -0.14% | 6 |
|---|
| 2026.03.04 | ₩28,355 | ₩28,436 | ₩28,342 | ₩28,382 | +0.09% | 6 |
|---|
| 2026.03.03 | ₩28,355 | ₩28,409 | ₩28,141 | ₩28,409 | +0.19% | 6 |
|---|
| 2026.03.02 | ₩28,342 | ₩28,583 | ₩28,342 | ₩28,503 | +0.57% | 6 |
|---|
| 2026.02.27 | ₩28,516 | ₩28,610 | ₩28,335 | ₩28,543 | +0.09% | 6 |
|---|
| 2026.02.26 | ₩28,918 | ₩28,998 | ₩28,918 | ₩28,931 | +0.05% | 3만 |
|---|
| 2026.02.25 | ₩28,944 | ₩28,985 | ₩28,851 | ₩28,958 | +0.05% | 6 |
|---|
| 2026.02.24 | ₩28,971 | ₩29,011 | ₩28,864 | ₩28,891 | -0.28% | 6 |
|---|
| 2026.02.23 | ₩28,998 | ₩29,065 | ₩28,864 | ₩28,931 | -0.23% | 6 |
|---|
| 2026.02.20 | ₩28,958 | ₩29,078 | ₩28,931 | ₩29,052 | +0.32% | 16.2만 |
|---|
| 2026.02.19 | ₩28,904 | ₩29,011 | ₩28,851 | ₩28,978 | +0.25% | 10.5만 |
|---|
| 2026.02.18 | ₩28,971 | ₩29,018 | ₩28,864 | ₩28,958 | -0.05% | 19.5만 |
|---|
| 2026.02.17 | ₩28,797 | ₩28,985 | ₩28,717 | ₩28,864 | +0.23% | 14.8만 |
|---|
| 2026.02.13 | ₩28,623 | ₩28,784 | ₩28,422 | ₩28,744 | +0.42% | 9.6만 |
|---|
| 2026.02.12 | ₩28,436 | ₩28,596 | ₩28,412 | ₩28,596 | +0.56% | 3.4만 |
|---|
| 2026.02.11 | ₩28,422 | ₩28,489 | ₩28,342 | ₩28,442 | +0.07% | 8.2만 |
|---|
| 2026.02.10 | ₩28,369 | ₩28,396 | ₩28,315 | ₩28,355 | -0.05% | 6.1만 |
|---|
| 2026.02.09 | ₩28,181 | ₩28,382 | ₩28,181 | ₩28,288 | +0.38% | 5.9만 |
|---|
| 2026.02.06 | ₩28,262 | ₩28,369 | ₩28,181 | ₩28,237 | -0.09% | 11.4만 |
|---|
| 2026.02.05 | ₩28,195 | ₩28,342 | ₩28,007 | ₩28,221 | +0.09% | 9.4만 |
|---|
| 2026.02.04 | ₩28,315 | ₩28,375 | ₩28,155 | ₩28,248 | -0.24% | 6.1만 |
|---|
| 2026.02.03 | ₩28,476 | ₩28,489 | ₩28,228 | ₩28,315 | -0.56% | 7만 |
|---|
| 2026.02.02 | ₩28,422 | ₩28,570 | ₩28,315 | ₩28,436 | +0.05% | 4.8만 |
|---|
| 2026.01.30 | ₩28,355 | ₩28,570 | ₩28,292 | ₩28,503 | +0.52% | 20.8만 |
|---|
| 2026.01.29 | ₩28,570 | ₩28,570 | ₩28,382 | ₩28,432 | -0.48% | 11.7만 |
|---|
| 2026.01.28 | ₩28,650 | ₩28,650 | ₩28,422 | ₩28,503 | -0.51% | 5.3만 |
|---|
| 2026.01.27 | ₩28,610 | ₩28,623 | ₩28,529 | ₩28,570 | -0.14% | 5.3만 |
|---|
| 2026.01.26 | ₩28,623 | ₩28,690 | ₩28,590 | ₩28,637 | +0.05% | 6.3만 |
|---|
| 2026.01.23 | ₩28,449 | ₩28,637 | ₩28,449 | ₩28,543 | +0.33% | 8.8만 |
|---|
| 2026.01.22 | ₩28,462 | ₩28,650 | ₩28,462 | ₩28,476 | +0.05% | 10.5만 |
|---|
| 2026.01.21 | ₩28,329 | ₩28,516 | ₩28,221 | ₩28,516 | +0.66% | 8.9만 |
|---|
| 2026.01.20 | ₩28,315 | ₩28,315 | ₩28,128 | ₩28,302 | -0.05% | 63.5만 |
|---|
| 2026.01.16 | ₩28,302 | ₩28,449 | ₩28,275 | ₩28,329 | +0.09% | 6.4만 |
|---|
| 2026.01.15 | ₩28,141 | ₩28,449 | ₩28,141 | ₩28,342 | +0.71% | 9.7만 |
|---|
| 2026.01.14 | ₩27,994 | ₩28,181 | ₩27,994 | ₩28,141 | +0.53% | 9.4만 |
|---|
| 2026.01.13 | ₩28,074 | ₩28,208 | ₩27,981 | ₩28,074 | 0.00% | 6.8만 |
|---|
| 2026.01.12 | ₩27,967 | ₩28,047 | ₩27,873 | ₩28,034 | +0.24% | 7.7만 |
|---|
| 2026.01.09 | ₩27,981 | ₩28,061 | ₩27,927 | ₩27,967 | -0.05% | 8.9만 |
|---|
| 2026.01.08 | ₩27,981 | ₩28,128 | ₩27,981 | ₩27,994 | +0.05% | 6만 |
|---|
| 2026.01.07 | ₩28,101 | ₩28,101 | ₩27,967 | ₩28,061 | -0.14% | 5.4만 |
|---|
| 2026.01.06 | ₩28,061 | ₩28,101 | ₩27,887 | ₩27,981 | -0.29% | 6.6만 |
|---|
| 2026.01.05 | ₩28,061 | ₩28,275 | ₩28,027 | ₩28,047 | -0.05% | 12.2만 |
|---|
| 2026.01.02 | ₩27,840 | ₩28,114 | ₩27,840 | ₩28,047 | +0.75% | 6.5만 |
|---|
| 2025.12.31 | ₩27,740 | ₩27,833 | ₩27,740 | ₩27,793 | +0.19% | 20.5만 |
|---|
| 2025.12.30 | ₩27,713 | ₩27,831 | ₩27,713 | ₩27,780 | +0.24% | 17.4만 |
|---|
| 2025.12.29 | ₩27,673 | ₩27,827 | ₩27,673 | ₩27,713 | +0.15% | 33.2만 |
|---|
| 2025.12.26 | ₩27,713 | ₩27,780 | ₩27,686 | ₩27,686 | -0.10% | 11.8만 |
|---|
| 2025.12.24 | ₩27,673 | ₩27,726 | ₩27,673 | ₩27,726 | +0.19% | 7.2만 |
|---|
| 2025.12.23 | ₩27,632 | ₩27,740 | ₩27,539 | ₩27,686 | +0.19% | 17.6만 |
|---|
| 2025.12.22 | ₩27,619 | ₩27,766 | ₩27,619 | ₩27,686 | +0.24% | 33.1만 |
|---|
| 2025.12.19 | ₩27,646 | ₩27,693 | ₩27,579 | ₩27,646 | 0.00% | 17만 |
|---|
| 2025.12.18 | ₩27,646 | ₩27,753 | ₩27,632 | ₩27,713 | +0.24% | 25.7만 |
|---|
| 2025.12.17 | ₩27,753 | ₩27,753 | ₩27,579 | ₩27,592 | -0.58% | 15.2만 |
|---|
| 2025.12.16 | ₩27,619 | ₩27,753 | ₩27,592 | ₩27,726 | +0.39% | 19.5만 |
|---|
| 2025.12.15 | ₩27,592 | ₩27,713 | ₩27,525 | ₩27,592 | 0.00% | 17.6만 |
|---|
| 2025.12.12 | ₩27,578 | ₩27,699 | ₩27,485 | ₩27,565 | -0.05% | 26.6만 |
|---|
| 2025.12.11 | ₩27,512 | ₩27,753 | ₩27,512 | ₩27,740 | +0.83% | 19.6만 |
|---|
| 2025.12.10 | ₩27,365 | ₩27,485 | ₩27,258 | ₩27,418 | +0.20% | 19.4만 |
|---|
| 2025.12.09 | ₩27,217 | ₩27,405 | ₩27,217 | ₩27,346 | +0.47% | 19.7만 |
|---|
| 2025.12.08 | ₩27,217 | ₩27,271 | ₩27,097 | ₩27,271 | +0.20% | 16.7만 |
|---|
| 2025.12.05 | ₩27,311 | ₩27,351 | ₩27,084 | ₩27,177 | -0.49% | 16.1만 |
|---|
| 2025.12.04 | ₩27,271 | ₩27,378 | ₩27,124 | ₩27,244 | -0.10% | 14.9만 |
|---|
| 2025.12.03 | ₩27,258 | ₩27,311 | ₩27,124 | ₩27,298 | +0.15% | 14만 |
|---|
| 2025.12.02 | ₩27,365 | ₩27,445 | ₩27,177 | ₩27,258 | -0.39% | 16.2만 |
|---|
| 2025.12.01 | ₩27,458 | ₩27,539 | ₩27,338 | ₩27,338 | -0.44% | 10.3만 |
|---|
| 2025.11.28 | ₩27,981 | ₩28,034 | ₩27,914 | ₩27,940 | -0.14% | 4.1만 |
|---|
| 2025.11.26 | ₩27,713 | ₩27,994 | ₩27,713 | ₩27,967 | +0.92% | 7.6만 |
|---|
| 2025.11.25 | ₩27,726 | ₩27,780 | ₩27,646 | ₩27,713 | -0.05% | 12.6만 |
|---|
| 2025.11.24 | ₩27,606 | ₩27,740 | ₩27,579 | ₩27,646 | +0.15% | 8.8만 |
|---|
| 2025.11.21 | ₩27,432 | ₩27,713 | ₩27,378 | ₩27,552 | +0.44% | 10만 |
|---|
| 2025.11.20 | ₩27,726 | ₩27,787 | ₩27,405 | ₩27,432 | -1.06% | 9.3만 |
|---|
| 2025.11.19 | ₩27,472 | ₩27,632 | ₩27,351 | ₩27,552 | +0.29% | 14.8만 |
|---|
| 2025.11.18 | ₩27,432 | ₩27,579 | ₩27,432 | ₩27,485 | +0.20% | 7.4만 |
|---|
| 2025.11.17 | ₩27,847 | ₩27,890 | ₩27,445 | ₩27,525 | -1.15% | 9만 |
|---|
| 2025.11.14 | ₩27,820 | ₩28,047 | ₩27,726 | ₩27,793 | -0.10% | 6.9만 |
|---|
| 2025.11.13 | ₩28,248 | ₩28,248 | ₩27,860 | ₩27,860 | -1.37% | 8.3만 |
|---|
| 2025.11.12 | ₩28,302 | ₩28,409 | ₩28,208 | ₩28,248 | -0.19% | 6.3만 |
|---|
| 2025.11.11 | ₩28,396 | ₩28,489 | ₩28,288 | ₩28,302 | -0.33% | 5.4만 |
|---|
| 2025.11.10 | ₩28,382 | ₩28,462 | ₩28,248 | ₩28,436 | +0.19% | 5.6만 |
|---|
| 2025.11.07 | ₩28,208 | ₩28,315 | ₩28,114 | ₩28,248 | +0.14% | 5.8만 |
|---|
| 2025.11.06 | ₩28,342 | ₩28,369 | ₩28,221 | ₩28,270 | -0.25% | 6만 |
|---|
| 2025.11.05 | ₩28,302 | ₩28,476 | ₩28,262 | ₩28,302 | 0.00% | 5.4만 |
|---|
| 2025.11.04 | ₩28,382 | ₩28,516 | ₩28,248 | ₩28,295 | -0.31% | 6.8만 |
|---|
| 2025.11.03 | ₩28,632 | ₩28,663 | ₩28,449 | ₩28,449 | -0.64% | 6.1만 |
|---|
| 2025.10.31 | ₩28,529 | ₩28,650 | ₩28,489 | ₩28,583 | +0.19% | 4.1만 |
|---|
| 2025.10.30 | ₩28,744 | ₩28,770 | ₩28,490 | ₩28,579 | -0.57% | 7.8만 |
|---|
| 2025.10.29 | ₩28,797 | ₩28,891 | ₩28,757 | ₩28,784 | -0.05% | 15.4만 |
|---|
| 2025.10.28 | ₩28,877 | ₩28,944 | ₩28,730 | ₩28,837 | -0.14% | 6.9만 |
|---|
| 2025.10.27 | ₩28,824 | ₩28,931 | ₩28,784 | ₩28,891 | +0.23% | 11.2만 |
|---|
| 2025.10.24 | ₩28,851 | ₩28,944 | ₩28,730 | ₩28,730 | -0.42% | 6.8만 |
|---|
| 2025.10.23 | ₩28,744 | ₩28,824 | ₩28,690 | ₩28,744 | 0.00% | 3.8만 |
|---|
| 2025.10.22 | ₩28,918 | ₩28,971 | ₩28,744 | ₩28,770 | -0.51% | 5.8만 |
|---|
| 2025.10.21 | ₩28,918 | ₩28,998 | ₩28,838 | ₩28,918 | 0.00% | 5.7만 |
|---|
| 2025.10.20 | ₩28,677 | ₩28,918 | ₩28,677 | ₩28,851 | +0.61% | 4.7만 |
|---|
| 2025.10.17 | ₩28,717 | ₩28,717 | ₩28,529 | ₩28,663 | -0.19% | 6.3만 |
|---|
| 2025.10.16 | ₩28,773 | ₩28,811 | ₩28,583 | ₩28,610 | -0.57% | 8.7만 |
|---|
| 2025.10.15 | ₩28,583 | ₩28,709 | ₩28,529 | ₩28,677 | +0.33% | 10.3만 |
|---|
| 2025.10.14 | ₩28,476 | ₩28,653 | ₩28,462 | ₩28,570 | +0.33% | 5.3만 |
|---|
| 2025.10.13 | ₩28,516 | ₩28,615 | ₩28,482 | ₩28,570 | +0.19% | 3.7만 |
|---|
| 2025.10.10 | ₩28,637 | ₩28,770 | ₩28,436 | ₩28,436 | -0.70% | 5.2만 |
|---|
