시장 데이터를 불러오는 중
Bank of America Corporation Depositary shares, each representing 1/1,000th interest in a share of 4.375% Non-Cumulative Preferred Stock, Series NN · BAC-PO · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,038 | ₩21,105 | ₩20,985 | ₩21,092 | +0.25% | 9.2만 |
| 2026.10.08 | ₩20,971 | ₩21,119 | ₩20,931 | ₩21,065 | +0.45% | 11.3만 |
| 2026.10.07 | ₩20,918 | ₩21,119 | ₩20,904 | ₩20,998 | +0.38% | 11.7만 |
| 2026.10.06 | ₩21,065 | ₩21,239 | ₩21,012 | ₩21,132 | +0.32% | 13.3만 |
| 2026.10.05 | ₩21,186 | ₩21,186 | ₩21,038 | ₩21,038 | -0.70% | 15.2만 |
| 2026.10.02 | ₩21,373 | ₩21,534 | ₩21,119 | ₩21,186 | -0.88% | 11.5만 |
| 2026.10.01 | ₩21,186 | ₩21,400 | ₩21,079 | ₩21,293 | +0.51% | 17.7만 |
| 2026.09.30 | ₩21,414 | ₩21,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,146 |
| ₩21,172 |
| -1.13% |
| 22.2만 |
| 2026.09.29 | ₩21,454 | ₩21,655 | ₩21,239 | ₩21,427 | -0.12% | 9.5만 |
|---|
| 2026.09.28 | ₩21,615 | ₩21,655 | ₩21,373 | ₩21,454 | -0.74% | 8.7만 |
|---|
| 2026.09.25 | ₩21,668 | ₩21,896 | ₩21,601 | ₩21,695 | +0.12% | 17.6만 |
|---|
| 2026.09.24 | ₩21,655 | ₩21,950 | ₩21,655 | ₩21,775 | +0.56% | 12.5만 |
|---|
| 2026.09.23 | ₩21,976 | ₩21,976 | ₩21,601 | ₩21,896 | -0.37% | 9.2만 |
|---|
| 2026.09.22 | ₩22,151 | ₩22,216 | ₩21,951 | ₩22,017 | -0.60% | 16.4만 |
|---|
| 2026.09.21 | ₩22,110 | ₩22,298 | ₩21,963 | ₩22,177 | +0.30% | 11.7만 |
|---|
| 2026.09.18 | ₩22,110 | ₩22,177 | ₩22,003 | ₩22,110 | 0.00% | 7.7만 |
|---|
| 2026.09.17 | ₩22,070 | ₩22,231 | ₩21,829 | ₩22,177 | +0.49% | 10.5만 |
|---|
| 2026.09.16 | ₩21,641 | ₩22,191 | ₩21,579 | ₩22,003 | +1.67% | 16.1만 |
|---|
| 2026.09.15 | ₩21,668 | ₩21,829 | ₩21,266 | ₩21,561 | -0.49% | 60.9만 |
|---|
| 2026.09.14 | ₩21,842 | ₩21,963 | ₩21,735 | ₩21,749 | -0.43% | 10.5만 |
|---|
| 2026.09.11 | ₩21,883 | ₩22,010 | ₩21,829 | ₩21,869 | -0.06% | 8.6만 |
|---|
| 2026.09.10 | ₩21,816 | ₩21,856 | ₩21,655 | ₩21,816 | 0.00% | 21.8만 |
|---|
| 2026.09.09 | ₩21,990 | ₩22,057 | ₩21,869 | ₩21,923 | -0.30% | 8.9만 |
|---|
| 2026.09.08 | ₩21,976 | ₩22,110 | ₩21,976 | ₩22,084 | +0.49% | 8.2만 |
|---|
| 2026.09.04 | ₩22,043 | ₩22,177 | ₩21,976 | ₩22,030 | -0.06% | 7.8만 |
|---|
| 2026.09.03 | ₩22,151 | ₩22,298 | ₩22,030 | ₩22,110 | -0.18% | 15.1만 |
|---|
| 2026.09.02 | ₩22,097 | ₩22,218 | ₩22,097 | ₩22,110 | +0.06% | 6.4만 |
|---|
| 2026.09.01 | ₩22,271 | ₩22,432 | ₩22,084 | ₩22,124 | -0.66% | 13만 |
|---|
| 2026.08.31 | ₩22,432 | ₩22,539 | ₩22,311 | ₩22,311 | -0.54% | 14.7만 |
|---|
| 2026.08.28 | ₩22,486 | ₩22,566 | ₩22,405 | ₩22,499 | +0.06% | 14.3만 |
|---|
| 2026.08.27 | ₩22,526 | ₩22,579 | ₩22,472 | ₩22,526 | 0.00% | 10.5만 |
|---|
| 2026.08.26 | ₩22,459 | ₩22,579 | ₩22,445 | ₩22,459 | 0.00% | 14.5만 |
|---|
| 2026.08.25 | ₩22,539 | ₩22,620 | ₩22,447 | ₩22,499 | -0.18% | 45.3만 |
|---|
| 2026.08.24 | ₩22,432 | ₩22,579 | ₩22,244 | ₩22,486 | +0.24% | 14.5만 |
|---|
| 2026.08.21 | ₩22,392 | ₩22,445 | ₩22,164 | ₩22,325 | -0.30% | 10.1만 |
|---|
| 2026.08.20 | ₩22,419 | ₩22,620 | ₩22,387 | ₩22,472 | +0.24% | 6.6만 |
|---|
| 2026.08.19 | ₩22,271 | ₩22,606 | ₩22,218 | ₩22,579 | +1.38% | 16.8만 |
|---|
| 2026.08.18 | ₩22,352 | ₩22,352 | ₩22,017 | ₩22,191 | -0.72% | 51.3만 |
|---|
| 2026.08.17 | ₩22,512 | ₩22,579 | ₩22,231 | ₩22,338 | -0.77% | 7.4만 |
|---|
| 2026.08.14 | ₩22,579 | ₩22,592 | ₩22,486 | ₩22,544 | -0.16% | 5만 |
|---|
| 2026.08.13 | ₩22,620 | ₩22,727 | ₩22,566 | ₩22,606 | -0.06% | 6.4만 |
|---|
| 2026.08.12 | ₩22,472 | ₩22,633 | ₩22,449 | ₩22,620 | +0.66% | 9.4만 |
|---|
| 2026.08.11 | ₩22,633 | ₩22,633 | ₩22,459 | ₩22,472 | -0.71% | 7.4만 |
|---|
| 2026.08.10 | ₩22,673 | ₩22,687 | ₩22,486 | ₩22,526 | -0.65% | 6.9만 |
|---|
| 2026.08.07 | ₩22,727 | ₩22,774 | ₩22,646 | ₩22,660 | -0.29% | 5.1만 |
|---|
| 2026.08.06 | ₩22,794 | ₩22,820 | ₩22,633 | ₩22,673 | -0.53% | 6.9만 |
|---|
| 2026.08.05 | ₩22,901 | ₩22,928 | ₩22,794 | ₩22,794 | -0.47% | 6.3만 |
|---|
| 2026.08.04 | ₩22,901 | ₩22,971 | ₩22,874 | ₩22,874 | -0.12% | 8.2만 |
|---|
| 2026.08.03 | ₩22,981 | ₩23,008 | ₩22,888 | ₩22,888 | -0.41% | 5.1만 |
|---|
| 2026.07.31 | ₩23,022 | ₩23,022 | ₩22,861 | ₩22,861 | -0.70% | 16.1만 |
|---|
| 2026.07.30 | ₩22,847 | ₩22,995 | ₩22,847 | ₩22,995 | +0.65% | 3.6만 |
|---|
| 2026.07.29 | ₩22,928 | ₩22,955 | ₩22,821 | ₩22,847 | -0.35% | 15.4만 |
|---|
| 2026.07.28 | ₩22,955 | ₩23,050 | ₩22,898 | ₩22,928 | -0.12% | 10.9만 |
|---|
| 2026.07.27 | ₩23,022 | ₩23,022 | ₩22,847 | ₩22,901 | -0.52% | 4.9만 |
|---|
| 2026.07.24 | ₩22,821 | ₩22,955 | ₩22,821 | ₩22,914 | +0.41% | 5.4만 |
|---|
| 2026.07.23 | ₩22,874 | ₩22,941 | ₩22,821 | ₩22,914 | +0.18% | 8.1만 |
|---|
| 2026.07.22 | ₩23,062 | ₩23,075 | ₩22,981 | ₩23,008 | -0.23% | 5만 |
|---|
| 2026.07.21 | ₩23,075 | ₩23,129 | ₩22,995 | ₩23,035 | -0.17% | 5.2만 |
|---|
| 2026.07.20 | ₩23,062 | ₩23,182 | ₩23,062 | ₩23,089 | +0.12% | 10.2만 |
|---|
| 2026.07.17 | ₩23,008 | ₩23,115 | ₩22,981 | ₩23,115 | +0.47% | 8.5만 |
|---|
| 2026.07.16 | ₩23,062 | ₩23,089 | ₩23,008 | ₩23,035 | -0.12% | 17.1만 |
|---|
| 2026.07.15 | ₩23,089 | ₩23,142 | ₩22,981 | ₩23,115 | +0.12% | 22.9만 |
|---|
| 2026.07.14 | ₩23,357 | ₩23,464 | ₩23,343 | ₩23,450 | +0.40% | 11.3만 |
|---|
| 2026.07.13 | ₩23,397 | ₩23,491 | ₩23,316 | ₩23,330 | -0.29% | 5.5만 |
|---|
| 2026.07.10 | ₩23,517 | ₩23,517 | ₩23,357 | ₩23,437 | -0.34% | 5.1만 |
|---|
| 2026.07.09 | ₩23,517 | ₩23,531 | ₩23,464 | ₩23,511 | -0.03% | 3.3만 |
|---|
| 2026.07.08 | ₩23,544 | ₩23,584 | ₩23,424 | ₩23,504 | -0.17% | 4.9만 |
|---|
| 2026.07.07 | ₩23,651 | ₩23,651 | ₩23,450 | ₩23,611 | -0.17% | 11.2만 |
|---|
| 2026.07.06 | ₩23,611 | ₩23,705 | ₩23,598 | ₩23,625 | +0.06% | 10.2만 |
|---|
| 2026.07.02 | ₩23,718 | ₩23,785 | ₩23,598 | ₩23,598 | -0.51% | 7만 |
|---|
| 2026.07.01 | ₩23,732 | ₩23,839 | ₩23,651 | ₩23,718 | -0.06% | 4.8만 |
|---|
| 2026.06.30 | ₩23,745 | ₩23,852 | ₩23,651 | ₩23,839 | +0.40% | 29.5만 |
|---|
| 2026.06.29 | ₩23,517 | ₩23,839 | ₩23,464 | ₩23,718 | +0.85% | 25만 |
|---|
| 2026.06.26 | ₩23,357 | ₩23,464 | ₩23,310 | ₩23,464 | +0.46% | 4.5만 |
|---|
| 2026.06.25 | ₩23,504 | ₩23,504 | ₩23,263 | ₩23,383 | -0.51% | 11.3만 |
|---|
| 2026.06.24 | ₩23,477 | ₩23,491 | ₩23,383 | ₩23,395 | -0.35% | 9.9만 |
|---|
| 2026.06.23 | ₩23,276 | ₩23,437 | ₩23,264 | ₩23,343 | +0.29% | 8.9만 |
|---|
| 2026.06.22 | ₩23,491 | ₩23,504 | ₩23,343 | ₩23,370 | -0.51% | 4.7만 |
|---|
| 2026.06.18 | ₩23,571 | ₩23,638 | ₩23,544 | ₩23,558 | -0.06% | 16.2만 |
|---|
| 2026.06.17 | ₩23,531 | ₩23,611 | ₩23,491 | ₩23,504 | -0.11% | 8만 |
|---|
| 2026.06.16 | ₩23,477 | ₩23,571 | ₩23,437 | ₩23,558 | +0.34% | 12.2만 |
|---|
| 2026.06.15 | ₩23,450 | ₩23,571 | ₩23,450 | ₩23,531 | +0.34% | 5만 |
|---|
| 2026.06.12 | ₩23,424 | ₩23,491 | ₩23,290 | ₩23,370 | -0.23% | 5.4만 |
|---|
| 2026.06.11 | ₩23,142 | ₩23,430 | ₩23,142 | ₩23,397 | +1.10% | 15.8만 |
|---|
| 2026.06.10 | ₩23,089 | ₩23,223 | ₩23,089 | ₩23,156 | +0.29% | 3.9만 |
|---|
| 2026.06.09 | ₩23,075 | ₩23,182 | ₩22,938 | ₩23,182 | +0.46% | 20만 |
|---|
| 2026.06.08 | ₩23,223 | ₩23,223 | ₩22,968 | ₩22,981 | -1.04% | 11.2만 |
|---|
| 2026.06.05 | ₩23,156 | ₩23,223 | ₩23,062 | ₩23,134 | -0.09% | 4.8만 |
|---|
| 2026.06.04 | ₩23,223 | ₩23,370 | ₩23,156 | ₩23,276 | +0.23% | 7.8만 |
|---|
| 2026.06.03 | ₩23,276 | ₩23,350 | ₩23,182 | ₩23,249 | -0.12% | 4.7만 |
|---|
| 2026.06.02 | ₩23,383 | ₩23,477 | ₩23,276 | ₩23,370 | -0.06% | 5.9만 |
|---|
| 2026.06.01 | ₩23,531 | ₩23,531 | ₩23,343 | ₩23,437 | -0.40% | 6.8만 |
|---|
| 2026.05.29 | ₩23,531 | ₩23,571 | ₩23,410 | ₩23,437 | -0.40% | 7만 |
|---|
| 2026.05.28 | ₩23,424 | ₩23,584 | ₩23,370 | ₩23,531 | +0.46% | 6.9만 |
|---|
| 2026.05.27 | ₩23,316 | ₩23,477 | ₩23,316 | ₩23,424 | +0.46% | 11.3만 |
|---|
| 2026.05.26 | ₩23,223 | ₩23,410 | ₩23,209 | ₩23,343 | +0.52% | 6.1만 |
|---|
| 2026.05.22 | ₩23,075 | ₩23,209 | ₩23,022 | ₩23,142 | +0.29% | 14만 |
|---|
| 2026.05.21 | ₩23,129 | ₩23,142 | ₩22,874 | ₩23,095 | -0.14% | 16.6만 |
|---|
| 2026.05.20 | ₩22,995 | ₩23,223 | ₩22,982 | ₩23,115 | +0.52% | 7.9만 |
|---|
| 2026.05.19 | ₩23,196 | ₩23,196 | ₩23,008 | ₩23,022 | -0.75% | 9.4만 |
|---|
| 2026.05.18 | ₩23,290 | ₩23,323 | ₩23,182 | ₩23,290 | 0.00% | 7만 |
|---|
| 2026.05.15 | ₩23,330 | ₩23,343 | ₩23,209 | ₩23,263 | -0.29% | 6만 |
|---|
| 2026.05.14 | ₩23,424 | ₩23,504 | ₩23,410 | ₩23,450 | +0.11% | 3만 |
|---|
| 2026.05.13 | ₩23,544 | ₩23,544 | ₩23,397 | ₩23,424 | -0.51% | 2.9만 |
|---|
| 2026.05.12 | ₩23,598 | ₩23,598 | ₩23,464 | ₩23,477 | -0.51% | 4.9만 |
|---|
| 2026.05.11 | ₩23,625 | ₩23,712 | ₩23,571 | ₩23,625 | 0.00% | 4.8만 |
|---|
| 2026.05.08 | ₩23,638 | ₩23,699 | ₩23,571 | ₩23,625 | -0.06% | 5.5만 |
|---|
| 2026.05.07 | ₩23,678 | ₩23,678 | ₩23,584 | ₩23,611 | -0.28% | 3.7만 |
|---|
| 2026.05.06 | ₩23,598 | ₩23,692 | ₩23,584 | ₩23,611 | +0.06% | 9.6만 |
|---|
| 2026.05.05 | ₩23,598 | ₩23,598 | ₩23,491 | ₩23,517 | -0.34% | 6.1만 |
|---|
| 2026.05.04 | ₩23,638 | ₩23,638 | ₩23,410 | ₩23,517 | -0.51% | 8.1만 |
|---|
| 2026.05.01 | ₩23,638 | ₩23,745 | ₩23,544 | ₩23,591 | -0.20% | 4.8만 |
|---|
| 2026.04.30 | ₩23,584 | ₩23,638 | ₩23,477 | ₩23,611 | +0.11% | 8.3만 |
|---|
| 2026.04.29 | ₩23,584 | ₩23,611 | ₩23,437 | ₩23,491 | -0.40% | 5.1만 |
|---|
| 2026.04.28 | ₩23,705 | ₩23,718 | ₩23,598 | ₩23,598 | -0.45% | 5.3만 |
|---|
| 2026.04.27 | ₩23,725 | ₩23,772 | ₩23,665 | ₩23,685 | -0.17% | 4.3만 |
|---|
| 2026.04.24 | ₩23,651 | ₩23,799 | ₩23,651 | ₩23,758 | +0.45% | 3.6만 |
|---|
| 2026.04.23 | ₩23,651 | ₩23,799 | ₩23,584 | ₩23,651 | 0.00% | 5만 |
|---|
| 2026.04.22 | ₩23,651 | ₩23,705 | ₩23,638 | ₩23,651 | 0.00% | 6.8만 |
|---|
| 2026.04.21 | ₩23,718 | ₩23,772 | ₩23,625 | ₩23,678 | -0.17% | 6만 |
|---|
| 2026.04.20 | ₩23,718 | ₩23,785 | ₩23,638 | ₩23,772 | +0.23% | 7.4만 |
|---|
| 2026.04.17 | ₩23,812 | ₩23,852 | ₩23,718 | ₩23,718 | -0.39% | 6.2만 |
|---|
| 2026.04.16 | ₩23,879 | ₩23,893 | ₩23,692 | ₩23,692 | -0.79% | 8.7만 |
|---|
| 2026.04.15 | ₩23,705 | ₩23,852 | ₩23,705 | ₩23,799 | +0.40% | 4.8만 |
|---|
| 2026.04.14 | ₩23,986 | ₩24,161 | ₩23,933 | ₩24,147 | +0.67% | 13.6만 |
|---|
| 2026.04.13 | ₩23,759 | ₩23,973 | ₩23,759 | ₩23,960 | +0.85% | 16만 |
|---|
| 2026.04.10 | ₩23,852 | ₩23,923 | ₩23,765 | ₩23,823 | -0.12% | 8.6만 |
|---|
| 2026.04.09 | ₩23,812 | ₩23,879 | ₩23,799 | ₩23,879 | +0.28% | 5.5만 |
|---|
| 2026.04.08 | ₩23,946 | ₩24,000 | ₩23,807 | ₩23,812 | -0.56% | 0 |
|---|
| 2026.04.07 | ₩23,678 | ₩23,745 | ₩23,531 | ₩23,732 | +0.23% | 5.2만 |
|---|
| 2026.04.06 | ₩23,718 | ₩23,772 | ₩23,638 | ₩23,705 | -0.06% | 4.9만 |
|---|
| 2026.04.02 | ₩23,571 | ₩23,745 | ₩23,450 | ₩23,718 | +0.63% | 5.6만 |
|---|
| 2026.04.01 | ₩23,531 | ₩23,745 | ₩23,518 | ₩23,584 | +0.23% | 4.9만 |
|---|
| 2026.03.31 | ₩23,223 | ₩23,531 | ₩23,129 | ₩23,531 | +1.33% | 16.4만 |
|---|
| 2026.03.30 | ₩23,303 | ₩23,363 | ₩23,182 | ₩23,196 | -0.46% | 5.7만 |
|---|
| 2026.03.27 | ₩23,370 | ₩23,410 | ₩23,236 | ₩23,236 | -0.57% | 4.3만 |
|---|
| 2026.03.26 | ₩23,584 | ₩23,598 | ₩23,370 | ₩23,370 | -0.91% | 3.9만 |
|---|
| 2026.03.25 | ₩23,718 | ₩23,718 | ₩23,584 | ₩23,611 | -0.45% | 4만 |
|---|
| 2026.03.24 | ₩23,357 | ₩23,625 | ₩23,357 | ₩23,517 | +0.69% | 10.1만 |
|---|
| 2026.03.23 | ₩23,517 | ₩23,598 | ₩23,450 | ₩23,491 | -0.11% | 7.2만 |
|---|
| 2026.03.20 | ₩23,733 | ₩23,812 | ₩23,330 | ₩23,370 | -1.53% | 4.9만 |
|---|
| 2026.03.19 | ₩23,745 | ₩23,879 | ₩23,732 | ₩23,879 | +0.56% | 6.2만 |
|---|
| 2026.03.18 | ₩23,919 | ₩23,959 | ₩23,852 | ₩23,866 | -0.22% | 6.5만 |
|---|
| 2026.03.17 | ₩23,960 | ₩23,986 | ₩23,879 | ₩23,986 | +0.11% | 7.8만 |
|---|
| 2026.03.16 | ₩23,893 | ₩24,000 | ₩23,799 | ₩23,826 | -0.28% | 6.5만 |
|---|
| 2026.03.13 | ₩24,164 | ₩24,187 | ₩23,812 | ₩23,812 | -1.46% | 6.6만 |
|---|
| 2026.03.12 | ₩24,231 | ₩24,294 | ₩24,120 | ₩24,161 | -0.29% | 3.6만 |
|---|
| 2026.03.11 | ₩24,362 | ₩24,362 | ₩24,241 | ₩24,268 | -0.39% | 7.1만 |
|---|
| 2026.03.10 | ₩24,228 | ₩24,388 | ₩24,201 | ₩24,254 | +0.11% | 151 |
|---|
| 2026.03.09 | ₩24,148 | ₩24,281 | ₩24,067 | ₩24,281 | +0.55% | 151 |
|---|
| 2026.03.06 | ₩24,241 | ₩24,321 | ₩24,187 | ₩24,228 | -0.06% | 151 |
|---|
| 2026.03.05 | ₩24,415 | ₩24,496 | ₩24,308 | ₩24,348 | -0.27% | 151 |
|---|
| 2026.03.04 | ₩24,522 | ₩24,549 | ₩24,442 | ₩24,482 | -0.16% | 151 |
|---|
| 2026.03.03 | ₩24,455 | ₩24,549 | ₩24,281 | ₩24,509 | +0.22% | 151 |
|---|
| 2026.03.02 | ₩24,522 | ₩24,683 | ₩24,522 | ₩24,563 | +0.16% | 151 |
|---|
| 2026.02.27 | ₩24,643 | ₩24,656 | ₩24,523 | ₩24,656 | +0.05% | 151 |
|---|
| 2026.02.26 | ₩24,563 | ₩24,670 | ₩24,563 | ₩24,643 | +0.33% | 1.8만 |
|---|
| 2026.02.25 | ₩24,616 | ₩24,643 | ₩24,549 | ₩24,643 | +0.11% | 151 |
|---|
| 2026.02.24 | ₩24,563 | ₩24,616 | ₩24,496 | ₩24,616 | +0.22% | 151 |
|---|
| 2026.02.23 | ₩24,643 | ₩24,643 | ₩24,522 | ₩24,616 | -0.11% | 151 |
|---|
| 2026.02.20 | ₩24,536 | ₩24,697 | ₩24,536 | ₩24,643 | +0.44% | 4.3만 |
|---|
| 2026.02.19 | ₩24,603 | ₩24,718 | ₩24,576 | ₩24,657 | +0.22% | 3만 |
|---|
| 2026.02.18 | ₩24,670 | ₩24,790 | ₩24,616 | ₩24,656 | -0.05% | 8.5만 |
|---|
| 2026.02.17 | ₩24,522 | ₩24,723 | ₩24,455 | ₩24,723 | +0.82% | 8.3만 |
|---|
| 2026.02.13 | ₩24,362 | ₩24,522 | ₩24,362 | ₩24,496 | +0.55% | 4.8만 |
|---|
| 2026.02.12 | ₩24,295 | ₩24,442 | ₩24,295 | ₩24,362 | +0.28% | 4만 |
|---|
| 2026.02.11 | ₩24,362 | ₩24,376 | ₩24,268 | ₩24,348 | -0.06% | 4.8만 |
|---|
| 2026.02.10 | ₩24,321 | ₩24,388 | ₩24,317 | ₩24,348 | +0.11% | 3.9만 |
|---|
| 2026.02.09 | ₩24,321 | ₩24,429 | ₩24,214 | ₩24,268 | -0.22% | 17.6만 |
|---|
| 2026.02.06 | ₩24,362 | ₩24,362 | ₩24,248 | ₩24,321 | -0.17% | 6.1만 |
|---|
| 2026.02.05 | ₩24,201 | ₩24,281 | ₩24,013 | ₩24,281 | +0.33% | 13.6만 |
|---|
| 2026.02.04 | ₩24,335 | ₩24,335 | ₩24,134 | ₩24,228 | -0.44% | 6만 |
|---|
| 2026.02.03 | ₩24,469 | ₩24,469 | ₩24,174 | ₩24,295 | -0.71% | 10.3만 |
|---|
| 2026.02.02 | ₩24,335 | ₩24,496 | ₩24,335 | ₩24,415 | +0.33% | 16.5만 |
|---|
| 2026.01.30 | ₩24,268 | ₩24,469 | ₩24,254 | ₩24,455 | +0.77% | 12.1만 |
|---|
| 2026.01.29 | ₩24,335 | ₩24,419 | ₩24,295 | ₩24,362 | +0.11% | 4.5만 |
|---|
| 2026.01.28 | ₩24,429 | ₩24,509 | ₩24,362 | ₩24,388 | -0.16% | 6.1만 |
|---|
| 2026.01.27 | ₩24,509 | ₩24,536 | ₩24,415 | ₩24,482 | -0.11% | 7.2만 |
|---|
| 2026.01.26 | ₩24,509 | ₩24,549 | ₩24,482 | ₩24,496 | -0.05% | 5.2만 |
|---|
| 2026.01.23 | ₩24,348 | ₩24,522 | ₩24,335 | ₩24,482 | +0.55% | 7.2만 |
|---|
| 2026.01.22 | ₩24,321 | ₩24,442 | ₩24,281 | ₩24,375 | +0.22% | 5.8만 |
|---|
| 2026.01.21 | ₩24,161 | ₩24,321 | ₩24,080 | ₩24,281 | +0.50% | 6.1만 |
|---|
| 2026.01.20 | ₩24,254 | ₩24,308 | ₩24,033 | ₩24,147 | -0.44% | 10.8만 |
|---|
| 2026.01.16 | ₩24,321 | ₩24,429 | ₩24,268 | ₩24,321 | 0.00% | 20.3만 |
|---|
| 2026.01.15 | ₩24,375 | ₩24,375 | ₩24,268 | ₩24,362 | -0.05% | 7.6만 |
|---|
| 2026.01.14 | ₩24,536 | ₩24,616 | ₩24,469 | ₩24,576 | +0.16% | 5.9만 |
|---|
| 2026.01.13 | ₩24,563 | ₩24,656 | ₩24,469 | ₩24,536 | -0.11% | 7.4만 |
|---|
| 2026.01.12 | ₩24,429 | ₩24,522 | ₩24,335 | ₩24,522 | +0.38% | 6.8만 |
|---|
| 2026.01.09 | ₩24,402 | ₩24,457 | ₩24,335 | ₩24,455 | +0.22% | 8.1만 |
|---|
| 2026.01.08 | ₩24,442 | ₩24,576 | ₩24,375 | ₩24,388 | -0.22% | 19.2만 |
|---|
| 2026.01.07 | ₩24,496 | ₩24,563 | ₩24,402 | ₩24,563 | +0.27% | 5.1만 |
|---|
| 2026.01.06 | ₩24,455 | ₩24,482 | ₩24,281 | ₩24,429 | -0.11% | 6.3만 |
|---|
| 2026.01.05 | ₩24,522 | ₩24,643 | ₩24,295 | ₩24,459 | -0.26% | 12.1만 |
|---|
| 2026.01.02 | ₩24,335 | ₩24,496 | ₩24,295 | ₩24,455 | +0.50% | 6.1만 |
|---|
| 2025.12.31 | ₩24,201 | ₩24,415 | ₩24,107 | ₩24,308 | +0.44% | 20.2만 |
|---|
| 2025.12.30 | ₩24,013 | ₩24,241 | ₩23,986 | ₩24,147 | +0.56% | 25.5만 |
|---|
| 2025.12.29 | ₩24,000 | ₩24,107 | ₩24,000 | ₩24,053 | +0.22% | 15.3만 |
|---|
| 2025.12.26 | ₩23,974 | ₩24,107 | ₩23,973 | ₩24,027 | +0.22% | 6.9만 |
|---|
| 2025.12.24 | ₩23,960 | ₩24,040 | ₩23,960 | ₩23,986 | +0.11% | 4.6만 |
|---|
| 2025.12.23 | ₩23,961 | ₩24,020 | ₩23,919 | ₩24,013 | +0.22% | 10.7만 |
|---|
| 2025.12.22 | ₩24,161 | ₩24,174 | ₩23,986 | ₩24,013 | -0.61% | 24.4만 |
|---|
| 2025.12.19 | ₩24,134 | ₩24,227 | ₩24,040 | ₩24,067 | -0.28% | 9.4만 |
|---|
| 2025.12.18 | ₩24,228 | ₩24,321 | ₩24,120 | ₩24,161 | -0.28% | 16.9만 |
|---|
| 2025.12.17 | ₩24,254 | ₩24,254 | ₩24,053 | ₩24,187 | -0.28% | 10.2만 |
|---|
| 2025.12.16 | ₩24,268 | ₩24,281 | ₩24,134 | ₩24,241 | -0.11% | 11만 |
|---|
| 2025.12.15 | ₩24,201 | ₩24,321 | ₩24,027 | ₩24,254 | +0.22% | 14.3만 |
|---|
| 2025.12.12 | ₩24,187 | ₩24,281 | ₩24,094 | ₩24,161 | -0.11% | 11.4만 |
|---|
| 2025.12.11 | ₩24,107 | ₩24,335 | ₩24,027 | ₩24,321 | +0.89% | 19.6만 |
|---|
| 2025.12.10 | ₩23,973 | ₩24,120 | ₩23,866 | ₩24,027 | +0.22% | 13.7만 |
|---|
| 2025.12.09 | ₩23,960 | ₩24,067 | ₩23,866 | ₩23,946 | -0.06% | 11.7만 |
|---|
| 2025.12.08 | ₩23,906 | ₩24,040 | ₩23,866 | ₩23,960 | +0.22% | 9만 |
|---|
| 2025.12.05 | ₩23,879 | ₩24,027 | ₩23,852 | ₩23,933 | +0.22% | 18만 |
|---|
| 2025.12.04 | ₩23,879 | ₩23,935 | ₩23,839 | ₩23,852 | -0.11% | 9만 |
|---|
| 2025.12.03 | ₩23,986 | ₩23,986 | ₩23,852 | ₩23,933 | -0.22% | 8.2만 |
|---|
| 2025.12.02 | ₩24,040 | ₩24,040 | ₩23,812 | ₩23,973 | -0.28% | 11.1만 |
|---|
| 2025.12.01 | ₩24,040 | ₩24,134 | ₩23,960 | ₩23,960 | -0.33% | 4.5만 |
|---|
| 2025.11.28 | ₩24,253 | ₩24,294 | ₩24,053 | ₩24,080 | -0.71% | 7.6만 |
|---|
| 2025.11.26 | ₩24,053 | ₩24,295 | ₩24,040 | ₩24,228 | +0.72% | 10.3만 |
|---|
| 2025.11.25 | ₩24,067 | ₩24,147 | ₩23,973 | ₩24,053 | -0.06% | 10.4만 |
|---|
| 2025.11.24 | ₩24,053 | ₩24,094 | ₩23,919 | ₩24,027 | -0.11% | 5.7만 |
|---|
| 2025.11.21 | ₩23,852 | ₩24,013 | ₩23,718 | ₩23,946 | +0.39% | 10.2만 |
|---|
| 2025.11.20 | ₩23,879 | ₩24,027 | ₩23,705 | ₩23,785 | -0.39% | 14.9만 |
|---|
| 2025.11.19 | ₩23,852 | ₩23,852 | ₩23,732 | ₩23,839 | -0.06% | 16.3만 |
|---|
| 2025.11.18 | ₩23,866 | ₩23,946 | ₩23,785 | ₩23,839 | -0.11% | 9.7만 |
|---|
| 2025.11.17 | ₩24,161 | ₩24,174 | ₩23,812 | ₩23,919 | -1.00% | 9.7만 |
|---|
| 2025.11.14 | ₩24,134 | ₩24,228 | ₩24,010 | ₩24,134 | 0.00% | 9.9만 |
|---|
| 2025.11.13 | ₩24,388 | ₩24,388 | ₩24,013 | ₩24,094 | -1.21% | 8.9만 |
|---|
| 2025.11.12 | ₩24,563 | ₩24,615 | ₩24,362 | ₩24,404 | -0.65% | 5.4만 |
|---|
| 2025.11.11 | ₩24,576 | ₩24,643 | ₩24,482 | ₩24,549 | -0.11% | 6.2만 |
|---|
| 2025.11.10 | ₩24,643 | ₩24,643 | ₩24,455 | ₩24,536 | -0.44% | 9.7만 |
|---|
| 2025.11.07 | ₩24,536 | ₩24,536 | ₩24,402 | ₩24,502 | -0.14% | 6.1만 |
|---|
| 2025.11.06 | ₩24,522 | ₩24,603 | ₩24,415 | ₩24,536 | +0.05% | 7.4만 |
|---|
| 2025.11.05 | ₩24,509 | ₩24,602 | ₩24,469 | ₩24,549 | +0.16% | 6.2만 |
|---|
| 2025.11.04 | ₩24,388 | ₩24,563 | ₩24,348 | ₩24,469 | +0.33% | 7.7만 |
|---|
| 2025.11.03 | ₩24,764 | ₩24,764 | ₩24,442 | ₩24,442 | -1.30% | 8.3만 |
|---|
| 2025.10.31 | ₩24,630 | ₩24,723 | ₩24,563 | ₩24,616 | -0.05% | 10.7만 |
|---|
| 2025.10.30 | ₩24,817 | ₩24,911 | ₩24,589 | ₩24,656 | -0.65% | 4.6만 |
|---|
| 2025.10.29 | ₩24,924 | ₩24,978 | ₩24,817 | ₩24,911 | -0.05% | 9.6만 |
|---|
| 2025.10.28 | ₩24,965 | ₩24,978 | ₩24,804 | ₩24,924 | -0.16% | 11.8만 |
|---|
| 2025.10.27 | ₩24,965 | ₩24,978 | ₩24,871 | ₩24,978 | +0.05% | 4.3만 |
|---|
| 2025.10.24 | ₩24,924 | ₩24,951 | ₩24,804 | ₩24,884 | -0.16% | 6.1만 |
|---|
| 2025.10.23 | ₩24,857 | ₩24,911 | ₩24,791 | ₩24,871 | +0.05% | 7만 |
|---|
| 2025.10.22 | ₩24,857 | ₩24,978 | ₩24,777 | ₩24,857 | 0.00% | 5만 |
|---|
| 2025.10.21 | ₩24,924 | ₩25,010 | ₩24,831 | ₩24,898 | -0.11% | 6.8만 |
|---|
| 2025.10.20 | ₩24,764 | ₩24,884 | ₩24,764 | ₩24,857 | +0.38% | 4.6만 |
|---|
| 2025.10.17 | ₩24,817 | ₩24,817 | ₩24,603 | ₩24,683 | -0.54% | 5.5만 |
|---|
| 2025.10.16 | ₩24,790 | ₩24,873 | ₩24,670 | ₩24,750 | -0.16% | 12.5만 |
|---|
| 2025.10.15 | ₩24,710 | ₩24,831 | ₩24,663 | ₩24,790 | +0.33% | 11.5만 |
|---|
| 2025.10.14 | ₩24,978 | ₩25,045 | ₩24,884 | ₩24,978 | 0.00% | 15.9만 |
|---|
| 2025.10.13 | ₩24,991 | ₩25,058 | ₩24,871 | ₩25,018 | +0.11% | 3.8만 |
|---|
| 2025.10.10 | ₩25,058 | ₩25,125 | ₩24,817 | ₩24,817 | -0.96% | 5.5만 |
|---|
