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 | ₩20,958 | ₩21,025 | ₩20,905 | ₩21,012 | +0.25% | 9.2만 |
| 2026.10.08 | ₩20,892 | ₩21,038 | ₩20,852 | ₩20,985 | +0.45% | 11.3만 |
| 2026.10.07 | ₩20,838 | ₩21,038 | ₩20,825 | ₩20,918 | +0.38% | 11.7만 |
| 2026.10.06 | ₩20,985 | ₩21,159 | ₩20,932 | ₩21,052 | +0.32% | 13.3만 |
| 2026.10.05 | ₩21,105 | ₩21,105 | ₩20,958 | ₩20,958 | -0.70% | 15.2만 |
| 2026.10.02 | ₩21,292 | ₩21,452 | ₩21,039 | ₩21,105 | -0.88% | 11.5만 |
| 2026.10.01 | ₩21,105 | ₩21,319 | ₩20,998 | ₩21,212 | +0.51% | 17.7만 |
| 2026.09.30 | ₩21,332 | ₩21,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,092 |
| -1.13% |
| 22.2만 |
| 2026.09.29 | ₩21,372 | ₩21,572 | ₩21,159 | ₩21,346 | -0.12% | 9.5만 |
|---|
| 2026.09.28 | ₩21,532 | ₩21,572 | ₩21,292 | ₩21,372 | -0.74% | 8.7만 |
|---|
| 2026.09.25 | ₩21,586 | ₩21,813 | ₩21,519 | ₩21,613 | +0.12% | 17.6만 |
|---|
| 2026.09.24 | ₩21,572 | ₩21,866 | ₩21,572 | ₩21,693 | +0.56% | 12.5만 |
|---|
| 2026.09.23 | ₩21,893 | ₩21,893 | ₩21,519 | ₩21,813 | -0.37% | 9.2만 |
|---|
| 2026.09.22 | ₩22,066 | ₩22,132 | ₩21,867 | ₩21,933 | -0.60% | 16.4만 |
|---|
| 2026.09.21 | ₩22,026 | ₩22,213 | ₩21,880 | ₩22,093 | +0.30% | 11.7만 |
|---|
| 2026.09.18 | ₩22,026 | ₩22,093 | ₩21,920 | ₩22,026 | 0.00% | 7.7만 |
|---|
| 2026.09.17 | ₩21,986 | ₩22,146 | ₩21,746 | ₩22,093 | +0.49% | 10.5만 |
|---|
| 2026.09.16 | ₩21,559 | ₩22,106 | ₩21,497 | ₩21,920 | +1.67% | 16.1만 |
|---|
| 2026.09.15 | ₩21,586 | ₩21,746 | ₩21,185 | ₩21,479 | -0.49% | 60.9만 |
|---|
| 2026.09.14 | ₩21,759 | ₩21,879 | ₩21,653 | ₩21,666 | -0.43% | 10.5만 |
|---|
| 2026.09.11 | ₩21,799 | ₩21,926 | ₩21,746 | ₩21,786 | -0.06% | 8.6만 |
|---|
| 2026.09.10 | ₩21,733 | ₩21,773 | ₩21,572 | ₩21,733 | 0.00% | 21.8만 |
|---|
| 2026.09.09 | ₩21,906 | ₩21,973 | ₩21,786 | ₩21,839 | -0.30% | 8.9만 |
|---|
| 2026.09.08 | ₩21,893 | ₩22,026 | ₩21,893 | ₩22,000 | +0.49% | 8.2만 |
|---|
| 2026.09.04 | ₩21,960 | ₩22,093 | ₩21,893 | ₩21,946 | -0.06% | 7.8만 |
|---|
| 2026.09.03 | ₩22,066 | ₩22,213 | ₩21,946 | ₩22,026 | -0.18% | 15.1만 |
|---|
| 2026.09.02 | ₩22,013 | ₩22,133 | ₩22,013 | ₩22,026 | +0.06% | 6.4만 |
|---|
| 2026.09.01 | ₩22,187 | ₩22,347 | ₩22,000 | ₩22,040 | -0.66% | 13만 |
|---|
| 2026.08.31 | ₩22,347 | ₩22,454 | ₩22,227 | ₩22,227 | -0.54% | 14.7만 |
|---|
| 2026.08.28 | ₩22,400 | ₩22,480 | ₩22,320 | ₩22,413 | +0.06% | 14.3만 |
|---|
| 2026.08.27 | ₩22,440 | ₩22,494 | ₩22,387 | ₩22,440 | 0.00% | 10.5만 |
|---|
| 2026.08.26 | ₩22,373 | ₩22,494 | ₩22,360 | ₩22,373 | 0.00% | 14.5만 |
|---|
| 2026.08.25 | ₩22,454 | ₩22,534 | ₩22,362 | ₩22,413 | -0.18% | 45.3만 |
|---|
| 2026.08.24 | ₩22,347 | ₩22,494 | ₩22,160 | ₩22,400 | +0.24% | 14.5만 |
|---|
| 2026.08.21 | ₩22,307 | ₩22,360 | ₩22,080 | ₩22,240 | -0.30% | 10.1만 |
|---|
| 2026.08.20 | ₩22,333 | ₩22,534 | ₩22,302 | ₩22,387 | +0.24% | 6.6만 |
|---|
| 2026.08.19 | ₩22,187 | ₩22,520 | ₩22,133 | ₩22,494 | +1.38% | 16.8만 |
|---|
| 2026.08.18 | ₩22,267 | ₩22,267 | ₩21,933 | ₩22,106 | -0.72% | 51.3만 |
|---|
| 2026.08.17 | ₩22,427 | ₩22,494 | ₩22,146 | ₩22,253 | -0.77% | 7.4만 |
|---|
| 2026.08.14 | ₩22,494 | ₩22,506 | ₩22,400 | ₩22,458 | -0.16% | 5만 |
|---|
| 2026.08.13 | ₩22,534 | ₩22,640 | ₩22,480 | ₩22,520 | -0.06% | 6.4만 |
|---|
| 2026.08.12 | ₩22,387 | ₩22,547 | ₩22,364 | ₩22,534 | +0.66% | 9.4만 |
|---|
| 2026.08.11 | ₩22,547 | ₩22,547 | ₩22,373 | ₩22,387 | -0.71% | 7.4만 |
|---|
| 2026.08.10 | ₩22,587 | ₩22,600 | ₩22,400 | ₩22,440 | -0.65% | 6.9만 |
|---|
| 2026.08.07 | ₩22,640 | ₩22,687 | ₩22,560 | ₩22,574 | -0.29% | 5.1만 |
|---|
| 2026.08.06 | ₩22,707 | ₩22,734 | ₩22,547 | ₩22,587 | -0.53% | 6.9만 |
|---|
| 2026.08.05 | ₩22,814 | ₩22,841 | ₩22,707 | ₩22,707 | -0.47% | 6.3만 |
|---|
| 2026.08.04 | ₩22,814 | ₩22,884 | ₩22,787 | ₩22,787 | -0.12% | 8.2만 |
|---|
| 2026.08.03 | ₩22,894 | ₩22,921 | ₩22,801 | ₩22,801 | -0.41% | 5.1만 |
|---|
| 2026.07.31 | ₩22,934 | ₩22,934 | ₩22,774 | ₩22,774 | -0.70% | 16.1만 |
|---|
| 2026.07.30 | ₩22,761 | ₩22,907 | ₩22,761 | ₩22,907 | +0.65% | 3.6만 |
|---|
| 2026.07.29 | ₩22,841 | ₩22,867 | ₩22,734 | ₩22,761 | -0.35% | 15.4만 |
|---|
| 2026.07.28 | ₩22,867 | ₩22,962 | ₩22,811 | ₩22,841 | -0.12% | 10.9만 |
|---|
| 2026.07.27 | ₩22,934 | ₩22,934 | ₩22,761 | ₩22,814 | -0.52% | 4.9만 |
|---|
| 2026.07.24 | ₩22,734 | ₩22,867 | ₩22,734 | ₩22,827 | +0.41% | 5.4만 |
|---|
| 2026.07.23 | ₩22,787 | ₩22,854 | ₩22,734 | ₩22,827 | +0.18% | 8.1만 |
|---|
| 2026.07.22 | ₩22,974 | ₩22,987 | ₩22,894 | ₩22,921 | -0.23% | 5만 |
|---|
| 2026.07.21 | ₩22,987 | ₩23,041 | ₩22,907 | ₩22,947 | -0.17% | 5.2만 |
|---|
| 2026.07.20 | ₩22,974 | ₩23,094 | ₩22,974 | ₩23,001 | +0.12% | 10.2만 |
|---|
| 2026.07.17 | ₩22,921 | ₩23,028 | ₩22,894 | ₩23,028 | +0.47% | 8.5만 |
|---|
| 2026.07.16 | ₩22,974 | ₩23,001 | ₩22,921 | ₩22,947 | -0.12% | 17.1만 |
|---|
| 2026.07.15 | ₩23,001 | ₩23,054 | ₩22,894 | ₩23,028 | +0.12% | 22.9만 |
|---|
| 2026.07.14 | ₩23,268 | ₩23,375 | ₩23,254 | ₩23,361 | +0.40% | 11.3만 |
|---|
| 2026.07.13 | ₩23,308 | ₩23,401 | ₩23,228 | ₩23,241 | -0.29% | 5.5만 |
|---|
| 2026.07.10 | ₩23,428 | ₩23,428 | ₩23,268 | ₩23,348 | -0.34% | 5.1만 |
|---|
| 2026.07.09 | ₩23,428 | ₩23,441 | ₩23,375 | ₩23,421 | -0.03% | 3.3만 |
|---|
| 2026.07.08 | ₩23,455 | ₩23,495 | ₩23,335 | ₩23,415 | -0.17% | 4.9만 |
|---|
| 2026.07.07 | ₩23,562 | ₩23,562 | ₩23,361 | ₩23,521 | -0.17% | 11.2만 |
|---|
| 2026.07.06 | ₩23,521 | ₩23,615 | ₩23,508 | ₩23,535 | +0.06% | 10.2만 |
|---|
| 2026.07.02 | ₩23,628 | ₩23,695 | ₩23,508 | ₩23,508 | -0.51% | 7만 |
|---|
| 2026.07.01 | ₩23,642 | ₩23,748 | ₩23,562 | ₩23,628 | -0.06% | 4.8만 |
|---|
| 2026.06.30 | ₩23,655 | ₩23,762 | ₩23,562 | ₩23,748 | +0.40% | 29.5만 |
|---|
| 2026.06.29 | ₩23,428 | ₩23,748 | ₩23,375 | ₩23,628 | +0.85% | 25만 |
|---|
| 2026.06.26 | ₩23,268 | ₩23,375 | ₩23,221 | ₩23,375 | +0.46% | 4.5만 |
|---|
| 2026.06.25 | ₩23,415 | ₩23,415 | ₩23,174 | ₩23,295 | -0.51% | 11.3만 |
|---|
| 2026.06.24 | ₩23,388 | ₩23,401 | ₩23,295 | ₩23,306 | -0.35% | 9.9만 |
|---|
| 2026.06.23 | ₩23,188 | ₩23,348 | ₩23,176 | ₩23,254 | +0.29% | 8.9만 |
|---|
| 2026.06.22 | ₩23,401 | ₩23,415 | ₩23,255 | ₩23,281 | -0.51% | 4.7만 |
|---|
| 2026.06.18 | ₩23,481 | ₩23,548 | ₩23,455 | ₩23,468 | -0.06% | 16.2만 |
|---|
| 2026.06.17 | ₩23,441 | ₩23,521 | ₩23,401 | ₩23,415 | -0.11% | 8만 |
|---|
| 2026.06.16 | ₩23,388 | ₩23,481 | ₩23,348 | ₩23,468 | +0.34% | 12.2만 |
|---|
| 2026.06.15 | ₩23,361 | ₩23,481 | ₩23,361 | ₩23,441 | +0.34% | 5만 |
|---|
| 2026.06.12 | ₩23,335 | ₩23,401 | ₩23,201 | ₩23,281 | -0.23% | 5.4만 |
|---|
| 2026.06.11 | ₩23,054 | ₩23,341 | ₩23,054 | ₩23,308 | +1.10% | 15.8만 |
|---|
| 2026.06.10 | ₩23,001 | ₩23,134 | ₩23,001 | ₩23,068 | +0.29% | 3.9만 |
|---|
| 2026.06.09 | ₩22,987 | ₩23,094 | ₩22,851 | ₩23,094 | +0.46% | 20만 |
|---|
| 2026.06.08 | ₩23,134 | ₩23,134 | ₩22,881 | ₩22,894 | -1.04% | 11.2만 |
|---|
| 2026.06.05 | ₩23,068 | ₩23,134 | ₩22,974 | ₩23,046 | -0.09% | 4.8만 |
|---|
| 2026.06.04 | ₩23,134 | ₩23,281 | ₩23,068 | ₩23,188 | +0.23% | 7.8만 |
|---|
| 2026.06.03 | ₩23,188 | ₩23,261 | ₩23,094 | ₩23,161 | -0.12% | 4.7만 |
|---|
| 2026.06.02 | ₩23,295 | ₩23,388 | ₩23,188 | ₩23,281 | -0.06% | 5.9만 |
|---|
| 2026.06.01 | ₩23,441 | ₩23,441 | ₩23,255 | ₩23,348 | -0.40% | 6.8만 |
|---|
| 2026.05.29 | ₩23,441 | ₩23,481 | ₩23,321 | ₩23,348 | -0.40% | 7만 |
|---|
| 2026.05.28 | ₩23,335 | ₩23,495 | ₩23,281 | ₩23,441 | +0.46% | 6.9만 |
|---|
| 2026.05.27 | ₩23,228 | ₩23,388 | ₩23,228 | ₩23,335 | +0.46% | 11.3만 |
|---|
| 2026.05.26 | ₩23,134 | ₩23,321 | ₩23,121 | ₩23,254 | +0.52% | 6.1만 |
|---|
| 2026.05.22 | ₩22,987 | ₩23,121 | ₩22,934 | ₩23,054 | +0.29% | 14만 |
|---|
| 2026.05.21 | ₩23,041 | ₩23,054 | ₩22,787 | ₩23,008 | -0.14% | 16.6만 |
|---|
| 2026.05.20 | ₩22,907 | ₩23,134 | ₩22,894 | ₩23,028 | +0.52% | 7.9만 |
|---|
| 2026.05.19 | ₩23,108 | ₩23,108 | ₩22,921 | ₩22,934 | -0.75% | 9.4만 |
|---|
| 2026.05.18 | ₩23,201 | ₩23,234 | ₩23,094 | ₩23,201 | 0.00% | 7만 |
|---|
| 2026.05.15 | ₩23,241 | ₩23,254 | ₩23,121 | ₩23,174 | -0.29% | 6만 |
|---|
| 2026.05.14 | ₩23,335 | ₩23,415 | ₩23,321 | ₩23,361 | +0.11% | 3만 |
|---|
| 2026.05.13 | ₩23,455 | ₩23,455 | ₩23,308 | ₩23,335 | -0.51% | 2.9만 |
|---|
| 2026.05.12 | ₩23,508 | ₩23,508 | ₩23,375 | ₩23,388 | -0.51% | 4.9만 |
|---|
| 2026.05.11 | ₩23,535 | ₩23,622 | ₩23,481 | ₩23,535 | 0.00% | 4.8만 |
|---|
| 2026.05.08 | ₩23,548 | ₩23,609 | ₩23,481 | ₩23,535 | -0.06% | 5.5만 |
|---|
| 2026.05.07 | ₩23,588 | ₩23,588 | ₩23,495 | ₩23,521 | -0.28% | 3.7만 |
|---|
| 2026.05.06 | ₩23,508 | ₩23,602 | ₩23,495 | ₩23,521 | +0.06% | 9.6만 |
|---|
| 2026.05.05 | ₩23,508 | ₩23,508 | ₩23,401 | ₩23,428 | -0.34% | 6.1만 |
|---|
| 2026.05.04 | ₩23,548 | ₩23,548 | ₩23,321 | ₩23,428 | -0.51% | 8.1만 |
|---|
| 2026.05.01 | ₩23,548 | ₩23,655 | ₩23,455 | ₩23,501 | -0.20% | 4.8만 |
|---|
| 2026.04.30 | ₩23,495 | ₩23,548 | ₩23,388 | ₩23,521 | +0.11% | 8.3만 |
|---|
| 2026.04.29 | ₩23,495 | ₩23,521 | ₩23,348 | ₩23,401 | -0.40% | 5.1만 |
|---|
| 2026.04.28 | ₩23,615 | ₩23,628 | ₩23,508 | ₩23,508 | -0.45% | 5.3만 |
|---|
| 2026.04.27 | ₩23,635 | ₩23,682 | ₩23,575 | ₩23,595 | -0.17% | 4.3만 |
|---|
| 2026.04.24 | ₩23,562 | ₩23,708 | ₩23,562 | ₩23,668 | +0.45% | 3.6만 |
|---|
| 2026.04.23 | ₩23,562 | ₩23,708 | ₩23,495 | ₩23,562 | 0.00% | 5만 |
|---|
| 2026.04.22 | ₩23,562 | ₩23,615 | ₩23,548 | ₩23,562 | 0.00% | 6.8만 |
|---|
| 2026.04.21 | ₩23,628 | ₩23,682 | ₩23,535 | ₩23,588 | -0.17% | 6만 |
|---|
| 2026.04.20 | ₩23,628 | ₩23,695 | ₩23,548 | ₩23,682 | +0.23% | 7.4만 |
|---|
| 2026.04.17 | ₩23,722 | ₩23,762 | ₩23,628 | ₩23,628 | -0.39% | 6.2만 |
|---|
| 2026.04.16 | ₩23,788 | ₩23,802 | ₩23,602 | ₩23,602 | -0.79% | 8.7만 |
|---|
| 2026.04.15 | ₩23,615 | ₩23,762 | ₩23,615 | ₩23,708 | +0.40% | 4.8만 |
|---|
| 2026.04.14 | ₩23,895 | ₩24,069 | ₩23,842 | ₩24,055 | +0.67% | 13.6만 |
|---|
| 2026.04.13 | ₩23,668 | ₩23,882 | ₩23,668 | ₩23,869 | +0.85% | 16만 |
|---|
| 2026.04.10 | ₩23,762 | ₩23,833 | ₩23,675 | ₩23,732 | -0.12% | 8.6만 |
|---|
| 2026.04.09 | ₩23,722 | ₩23,788 | ₩23,708 | ₩23,788 | +0.28% | 5.5만 |
|---|
| 2026.04.08 | ₩23,855 | ₩23,909 | ₩23,717 | ₩23,722 | -0.56% | 0 |
|---|
| 2026.04.07 | ₩23,588 | ₩23,655 | ₩23,441 | ₩23,642 | +0.23% | 5.2만 |
|---|
| 2026.04.06 | ₩23,628 | ₩23,682 | ₩23,548 | ₩23,615 | -0.06% | 4.9만 |
|---|
| 2026.04.02 | ₩23,481 | ₩23,655 | ₩23,361 | ₩23,628 | +0.63% | 5.6만 |
|---|
| 2026.04.01 | ₩23,441 | ₩23,655 | ₩23,429 | ₩23,495 | +0.23% | 4.9만 |
|---|
| 2026.03.31 | ₩23,134 | ₩23,441 | ₩23,041 | ₩23,441 | +1.33% | 16.4만 |
|---|
| 2026.03.30 | ₩23,214 | ₩23,275 | ₩23,094 | ₩23,108 | -0.46% | 5.7만 |
|---|
| 2026.03.27 | ₩23,281 | ₩23,321 | ₩23,148 | ₩23,148 | -0.57% | 4.3만 |
|---|
| 2026.03.26 | ₩23,495 | ₩23,508 | ₩23,281 | ₩23,281 | -0.91% | 3.9만 |
|---|
| 2026.03.25 | ₩23,628 | ₩23,628 | ₩23,495 | ₩23,521 | -0.45% | 4만 |
|---|
| 2026.03.24 | ₩23,268 | ₩23,535 | ₩23,268 | ₩23,428 | +0.69% | 10.1만 |
|---|
| 2026.03.23 | ₩23,428 | ₩23,508 | ₩23,361 | ₩23,401 | -0.11% | 7.2만 |
|---|
| 2026.03.20 | ₩23,643 | ₩23,722 | ₩23,241 | ₩23,281 | -1.53% | 4.9만 |
|---|
| 2026.03.19 | ₩23,655 | ₩23,788 | ₩23,642 | ₩23,788 | +0.56% | 6.2만 |
|---|
| 2026.03.18 | ₩23,829 | ₩23,868 | ₩23,762 | ₩23,775 | -0.22% | 6.5만 |
|---|
| 2026.03.17 | ₩23,869 | ₩23,895 | ₩23,788 | ₩23,895 | +0.11% | 7.8만 |
|---|
| 2026.03.16 | ₩23,802 | ₩23,909 | ₩23,708 | ₩23,735 | -0.28% | 6.5만 |
|---|
| 2026.03.13 | ₩24,072 | ₩24,095 | ₩23,722 | ₩23,722 | -1.46% | 6.6만 |
|---|
| 2026.03.12 | ₩24,139 | ₩24,202 | ₩24,029 | ₩24,069 | -0.29% | 3.6만 |
|---|
| 2026.03.11 | ₩24,269 | ₩24,269 | ₩24,149 | ₩24,176 | -0.39% | 7.1만 |
|---|
| 2026.03.10 | ₩24,136 | ₩24,296 | ₩24,109 | ₩24,162 | +0.11% | 151 |
|---|
| 2026.03.09 | ₩24,057 | ₩24,189 | ₩23,975 | ₩24,189 | +0.55% | 151 |
|---|
| 2026.03.06 | ₩24,149 | ₩24,229 | ₩24,095 | ₩24,136 | -0.06% | 151 |
|---|
| 2026.03.05 | ₩24,322 | ₩24,403 | ₩24,216 | ₩24,256 | -0.27% | 151 |
|---|
| 2026.03.04 | ₩24,429 | ₩24,456 | ₩24,349 | ₩24,389 | -0.16% | 151 |
|---|
| 2026.03.03 | ₩24,362 | ₩24,456 | ₩24,189 | ₩24,416 | +0.22% | 151 |
|---|
| 2026.03.02 | ₩24,429 | ₩24,589 | ₩24,429 | ₩24,469 | +0.16% | 151 |
|---|
| 2026.02.27 | ₩24,549 | ₩24,563 | ₩24,429 | ₩24,563 | +0.05% | 151 |
|---|
| 2026.02.26 | ₩24,469 | ₩24,576 | ₩24,469 | ₩24,549 | +0.33% | 1.8만 |
|---|
| 2026.02.25 | ₩24,523 | ₩24,549 | ₩24,456 | ₩24,549 | +0.11% | 151 |
|---|
| 2026.02.24 | ₩24,469 | ₩24,523 | ₩24,403 | ₩24,523 | +0.22% | 151 |
|---|
| 2026.02.23 | ₩24,549 | ₩24,549 | ₩24,429 | ₩24,523 | -0.11% | 151 |
|---|
| 2026.02.20 | ₩24,443 | ₩24,603 | ₩24,443 | ₩24,549 | +0.44% | 4.3만 |
|---|
| 2026.02.19 | ₩24,509 | ₩24,624 | ₩24,483 | ₩24,563 | +0.22% | 3만 |
|---|
| 2026.02.18 | ₩24,576 | ₩24,696 | ₩24,523 | ₩24,563 | -0.05% | 8.5만 |
|---|
| 2026.02.17 | ₩24,429 | ₩24,629 | ₩24,362 | ₩24,629 | +0.82% | 8.3만 |
|---|
| 2026.02.13 | ₩24,269 | ₩24,429 | ₩24,269 | ₩24,403 | +0.55% | 4.8만 |
|---|
| 2026.02.12 | ₩24,202 | ₩24,349 | ₩24,202 | ₩24,269 | +0.28% | 4만 |
|---|
| 2026.02.11 | ₩24,269 | ₩24,283 | ₩24,176 | ₩24,256 | -0.06% | 4.8만 |
|---|
| 2026.02.10 | ₩24,229 | ₩24,296 | ₩24,225 | ₩24,256 | +0.11% | 3.9만 |
|---|
| 2026.02.09 | ₩24,229 | ₩24,336 | ₩24,122 | ₩24,176 | -0.22% | 17.6만 |
|---|
| 2026.02.06 | ₩24,269 | ₩24,269 | ₩24,156 | ₩24,229 | -0.17% | 6.1만 |
|---|
| 2026.02.05 | ₩24,109 | ₩24,189 | ₩23,922 | ₩24,189 | +0.33% | 13.6만 |
|---|
| 2026.02.04 | ₩24,242 | ₩24,242 | ₩24,042 | ₩24,136 | -0.44% | 6만 |
|---|
| 2026.02.03 | ₩24,376 | ₩24,376 | ₩24,082 | ₩24,202 | -0.71% | 10.3만 |
|---|
| 2026.02.02 | ₩24,242 | ₩24,403 | ₩24,242 | ₩24,322 | +0.33% | 16.5만 |
|---|
| 2026.01.30 | ₩24,176 | ₩24,376 | ₩24,162 | ₩24,362 | +0.77% | 12.1만 |
|---|
| 2026.01.29 | ₩24,242 | ₩24,326 | ₩24,202 | ₩24,269 | +0.11% | 4.5만 |
|---|
| 2026.01.28 | ₩24,336 | ₩24,416 | ₩24,269 | ₩24,296 | -0.16% | 6.1만 |
|---|
| 2026.01.27 | ₩24,416 | ₩24,443 | ₩24,323 | ₩24,389 | -0.11% | 7.2만 |
|---|
| 2026.01.26 | ₩24,416 | ₩24,456 | ₩24,389 | ₩24,403 | -0.05% | 5.2만 |
|---|
| 2026.01.23 | ₩24,256 | ₩24,429 | ₩24,242 | ₩24,389 | +0.55% | 7.2만 |
|---|
| 2026.01.22 | ₩24,229 | ₩24,349 | ₩24,189 | ₩24,282 | +0.22% | 5.8만 |
|---|
| 2026.01.21 | ₩24,069 | ₩24,229 | ₩23,989 | ₩24,189 | +0.50% | 6.1만 |
|---|
| 2026.01.20 | ₩24,162 | ₩24,216 | ₩23,942 | ₩24,055 | -0.44% | 10.8만 |
|---|
| 2026.01.16 | ₩24,229 | ₩24,336 | ₩24,176 | ₩24,229 | 0.00% | 20.3만 |
|---|
| 2026.01.15 | ₩24,282 | ₩24,282 | ₩24,176 | ₩24,269 | -0.05% | 7.6만 |
|---|
| 2026.01.14 | ₩24,443 | ₩24,523 | ₩24,376 | ₩24,483 | +0.16% | 5.9만 |
|---|
| 2026.01.13 | ₩24,469 | ₩24,563 | ₩24,376 | ₩24,443 | -0.11% | 7.4만 |
|---|
| 2026.01.12 | ₩24,336 | ₩24,429 | ₩24,242 | ₩24,429 | +0.38% | 6.8만 |
|---|
| 2026.01.09 | ₩24,309 | ₩24,364 | ₩24,242 | ₩24,362 | +0.22% | 8.1만 |
|---|
| 2026.01.08 | ₩24,349 | ₩24,483 | ₩24,282 | ₩24,296 | -0.22% | 19.2만 |
|---|
| 2026.01.07 | ₩24,403 | ₩24,469 | ₩24,309 | ₩24,469 | +0.27% | 5.1만 |
|---|
| 2026.01.06 | ₩24,362 | ₩24,389 | ₩24,189 | ₩24,336 | -0.11% | 6.3만 |
|---|
| 2026.01.05 | ₩24,429 | ₩24,549 | ₩24,202 | ₩24,366 | -0.26% | 12.1만 |
|---|
| 2026.01.02 | ₩24,242 | ₩24,403 | ₩24,202 | ₩24,362 | +0.50% | 6.1만 |
|---|
| 2025.12.31 | ₩24,109 | ₩24,322 | ₩24,015 | ₩24,216 | +0.44% | 20.2만 |
|---|
| 2025.12.30 | ₩23,922 | ₩24,149 | ₩23,895 | ₩24,055 | +0.56% | 25.5만 |
|---|
| 2025.12.29 | ₩23,909 | ₩24,015 | ₩23,909 | ₩23,962 | +0.22% | 15.3만 |
|---|
| 2025.12.26 | ₩23,883 | ₩24,015 | ₩23,882 | ₩23,935 | +0.22% | 6.9만 |
|---|
| 2025.12.24 | ₩23,869 | ₩23,949 | ₩23,869 | ₩23,895 | +0.11% | 4.6만 |
|---|
| 2025.12.23 | ₩23,870 | ₩23,929 | ₩23,829 | ₩23,922 | +0.22% | 10.7만 |
|---|
| 2025.12.22 | ₩24,069 | ₩24,082 | ₩23,895 | ₩23,922 | -0.61% | 24.4만 |
|---|
| 2025.12.19 | ₩24,042 | ₩24,135 | ₩23,949 | ₩23,975 | -0.28% | 9.4만 |
|---|
| 2025.12.18 | ₩24,136 | ₩24,229 | ₩24,029 | ₩24,069 | -0.28% | 16.9만 |
|---|
| 2025.12.17 | ₩24,162 | ₩24,162 | ₩23,962 | ₩24,095 | -0.28% | 10.2만 |
|---|
| 2025.12.16 | ₩24,176 | ₩24,189 | ₩24,042 | ₩24,149 | -0.11% | 11만 |
|---|
| 2025.12.15 | ₩24,109 | ₩24,229 | ₩23,935 | ₩24,162 | +0.22% | 14.3만 |
|---|
| 2025.12.12 | ₩24,095 | ₩24,189 | ₩24,002 | ₩24,069 | -0.11% | 11.4만 |
|---|
| 2025.12.11 | ₩24,015 | ₩24,242 | ₩23,935 | ₩24,229 | +0.89% | 19.6만 |
|---|
| 2025.12.10 | ₩23,882 | ₩24,029 | ₩23,775 | ₩23,935 | +0.22% | 13.7만 |
|---|
| 2025.12.09 | ₩23,869 | ₩23,975 | ₩23,775 | ₩23,855 | -0.06% | 11.7만 |
|---|
| 2025.12.08 | ₩23,815 | ₩23,949 | ₩23,775 | ₩23,869 | +0.22% | 9만 |
|---|
| 2025.12.05 | ₩23,788 | ₩23,935 | ₩23,762 | ₩23,842 | +0.22% | 18만 |
|---|
| 2025.12.04 | ₩23,788 | ₩23,844 | ₩23,748 | ₩23,762 | -0.11% | 9만 |
|---|
| 2025.12.03 | ₩23,895 | ₩23,895 | ₩23,762 | ₩23,842 | -0.22% | 8.2만 |
|---|
| 2025.12.02 | ₩23,949 | ₩23,949 | ₩23,722 | ₩23,882 | -0.28% | 11.1만 |
|---|
| 2025.12.01 | ₩23,949 | ₩24,042 | ₩23,869 | ₩23,869 | -0.33% | 4.5만 |
|---|
| 2025.11.28 | ₩24,161 | ₩24,202 | ₩23,962 | ₩23,989 | -0.71% | 7.6만 |
|---|
| 2025.11.26 | ₩23,962 | ₩24,202 | ₩23,949 | ₩24,136 | +0.72% | 10.3만 |
|---|
| 2025.11.25 | ₩23,975 | ₩24,055 | ₩23,882 | ₩23,962 | -0.06% | 10.4만 |
|---|
| 2025.11.24 | ₩23,962 | ₩24,002 | ₩23,829 | ₩23,935 | -0.11% | 5.7만 |
|---|
| 2025.11.21 | ₩23,762 | ₩23,922 | ₩23,628 | ₩23,855 | +0.39% | 10.2만 |
|---|
| 2025.11.20 | ₩23,788 | ₩23,935 | ₩23,615 | ₩23,695 | -0.39% | 14.9만 |
|---|
| 2025.11.19 | ₩23,762 | ₩23,762 | ₩23,642 | ₩23,748 | -0.06% | 16.3만 |
|---|
| 2025.11.18 | ₩23,775 | ₩23,855 | ₩23,695 | ₩23,748 | -0.11% | 9.7만 |
|---|
| 2025.11.17 | ₩24,069 | ₩24,082 | ₩23,722 | ₩23,829 | -1.00% | 9.7만 |
|---|
| 2025.11.14 | ₩24,042 | ₩24,136 | ₩23,919 | ₩24,042 | 0.00% | 9.9만 |
|---|
| 2025.11.13 | ₩24,296 | ₩24,296 | ₩23,922 | ₩24,002 | -1.21% | 8.9만 |
|---|
| 2025.11.12 | ₩24,469 | ₩24,522 | ₩24,269 | ₩24,311 | -0.65% | 5.4만 |
|---|
| 2025.11.11 | ₩24,483 | ₩24,549 | ₩24,389 | ₩24,456 | -0.11% | 6.2만 |
|---|
| 2025.11.10 | ₩24,549 | ₩24,549 | ₩24,362 | ₩24,443 | -0.44% | 9.7만 |
|---|
| 2025.11.07 | ₩24,443 | ₩24,443 | ₩24,309 | ₩24,409 | -0.14% | 6.1만 |
|---|
| 2025.11.06 | ₩24,429 | ₩24,509 | ₩24,323 | ₩24,443 | +0.05% | 7.4만 |
|---|
| 2025.11.05 | ₩24,416 | ₩24,509 | ₩24,376 | ₩24,456 | +0.16% | 6.2만 |
|---|
| 2025.11.04 | ₩24,296 | ₩24,469 | ₩24,256 | ₩24,376 | +0.33% | 7.7만 |
|---|
| 2025.11.03 | ₩24,670 | ₩24,670 | ₩24,349 | ₩24,349 | -1.30% | 8.3만 |
|---|
| 2025.10.31 | ₩24,536 | ₩24,629 | ₩24,469 | ₩24,523 | -0.05% | 10.7만 |
|---|
| 2025.10.30 | ₩24,723 | ₩24,816 | ₩24,496 | ₩24,563 | -0.65% | 4.6만 |
|---|
| 2025.10.29 | ₩24,830 | ₩24,883 | ₩24,723 | ₩24,816 | -0.05% | 9.6만 |
|---|
| 2025.10.28 | ₩24,870 | ₩24,883 | ₩24,710 | ₩24,830 | -0.16% | 11.8만 |
|---|
| 2025.10.27 | ₩24,870 | ₩24,883 | ₩24,776 | ₩24,883 | +0.05% | 4.3만 |
|---|
| 2025.10.24 | ₩24,830 | ₩24,856 | ₩24,710 | ₩24,790 | -0.16% | 6.1만 |
|---|
| 2025.10.23 | ₩24,763 | ₩24,816 | ₩24,696 | ₩24,776 | +0.05% | 7만 |
|---|
| 2025.10.22 | ₩24,763 | ₩24,883 | ₩24,683 | ₩24,763 | 0.00% | 5만 |
|---|
| 2025.10.21 | ₩24,830 | ₩24,915 | ₩24,737 | ₩24,803 | -0.11% | 6.8만 |
|---|
| 2025.10.20 | ₩24,670 | ₩24,790 | ₩24,670 | ₩24,763 | +0.38% | 4.6만 |
|---|
| 2025.10.17 | ₩24,723 | ₩24,723 | ₩24,509 | ₩24,589 | -0.54% | 5.5만 |
|---|
| 2025.10.16 | ₩24,696 | ₩24,779 | ₩24,576 | ₩24,656 | -0.16% | 12.5만 |
|---|
| 2025.10.15 | ₩24,616 | ₩24,736 | ₩24,569 | ₩24,696 | +0.33% | 11.5만 |
|---|
| 2025.10.14 | ₩24,883 | ₩24,950 | ₩24,790 | ₩24,883 | 0.00% | 15.9만 |
|---|
| 2025.10.13 | ₩24,896 | ₩24,963 | ₩24,776 | ₩24,923 | +0.11% | 3.8만 |
|---|
| 2025.10.10 | ₩24,963 | ₩25,030 | ₩24,723 | ₩24,723 | -0.96% | 5.5만 |
|---|
