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 | ₩20,960 | ₩21,027 | ₩20,907 | ₩21,014 | +0.25% | 9.2만 |
| 2026.10.08 | ₩20,893 | ₩21,040 | ₩20,853 | ₩20,987 | +0.45% | 11.3만 |
| 2026.10.07 | ₩20,840 | ₩21,040 | ₩20,827 | ₩20,920 | +0.38% | 11.7만 |
| 2026.10.06 | ₩20,987 | ₩21,160 | ₩20,933 | ₩21,054 | +0.32% | 13.3만 |
| 2026.10.05 | ₩21,107 | ₩21,107 | ₩20,960 | ₩20,960 | -0.70% | 15.2만 |
| 2026.10.02 | ₩21,294 | ₩21,454 | ₩21,040 | ₩21,107 | -0.88% | 11.5만 |
| 2026.10.01 | ₩21,107 | ₩21,321 | ₩21,000 | ₩21,214 | +0.51% | 17.7만 |
| 2026.09.30 | ₩21,334 | ₩21,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,094 |
| -1.13% |
| 22.2만 |
| 2026.09.29 | ₩21,374 | ₩21,574 | ₩21,161 | ₩21,347 | -0.12% | 9.5만 |
|---|
| 2026.09.28 | ₩21,534 | ₩21,574 | ₩21,294 | ₩21,374 | -0.74% | 8.7만 |
|---|
| 2026.09.25 | ₩21,588 | ₩21,815 | ₩21,521 | ₩21,614 | +0.12% | 17.6만 |
|---|
| 2026.09.24 | ₩21,574 | ₩21,868 | ₩21,574 | ₩21,694 | +0.56% | 12.5만 |
|---|
| 2026.09.23 | ₩21,895 | ₩21,895 | ₩21,521 | ₩21,815 | -0.37% | 9.2만 |
|---|
| 2026.09.22 | ₩22,068 | ₩22,134 | ₩21,869 | ₩21,935 | -0.60% | 16.4만 |
|---|
| 2026.09.21 | ₩22,028 | ₩22,215 | ₩21,881 | ₩22,095 | +0.30% | 11.7만 |
|---|
| 2026.09.18 | ₩22,028 | ₩22,095 | ₩21,921 | ₩22,028 | 0.00% | 7.7만 |
|---|
| 2026.09.17 | ₩21,988 | ₩22,148 | ₩21,748 | ₩22,095 | +0.49% | 10.5만 |
|---|
| 2026.09.16 | ₩21,561 | ₩22,108 | ₩21,499 | ₩21,921 | +1.67% | 16.1만 |
|---|
| 2026.09.15 | ₩21,588 | ₩21,748 | ₩21,187 | ₩21,481 | -0.49% | 60.9만 |
|---|
| 2026.09.14 | ₩21,761 | ₩21,881 | ₩21,654 | ₩21,668 | -0.43% | 10.5만 |
|---|
| 2026.09.11 | ₩21,801 | ₩21,928 | ₩21,748 | ₩21,788 | -0.06% | 8.6만 |
|---|
| 2026.09.10 | ₩21,734 | ₩21,775 | ₩21,574 | ₩21,734 | 0.00% | 21.8만 |
|---|
| 2026.09.09 | ₩21,908 | ₩21,975 | ₩21,788 | ₩21,841 | -0.30% | 8.9만 |
|---|
| 2026.09.08 | ₩21,895 | ₩22,028 | ₩21,895 | ₩22,001 | +0.49% | 8.2만 |
|---|
| 2026.09.04 | ₩21,961 | ₩22,095 | ₩21,895 | ₩21,948 | -0.06% | 7.8만 |
|---|
| 2026.09.03 | ₩22,068 | ₩22,215 | ₩21,948 | ₩22,028 | -0.18% | 15.1만 |
|---|
| 2026.09.02 | ₩22,015 | ₩22,135 | ₩22,015 | ₩22,028 | +0.06% | 6.4만 |
|---|
| 2026.09.01 | ₩22,188 | ₩22,348 | ₩22,001 | ₩22,042 | -0.66% | 13만 |
|---|
| 2026.08.31 | ₩22,349 | ₩22,455 | ₩22,228 | ₩22,228 | -0.54% | 14.7만 |
|---|
| 2026.08.28 | ₩22,402 | ₩22,482 | ₩22,322 | ₩22,415 | +0.06% | 14.3만 |
|---|
| 2026.08.27 | ₩22,442 | ₩22,495 | ₩22,389 | ₩22,442 | 0.00% | 10.5만 |
|---|
| 2026.08.26 | ₩22,375 | ₩22,495 | ₩22,362 | ₩22,375 | 0.00% | 14.5만 |
|---|
| 2026.08.25 | ₩22,455 | ₩22,535 | ₩22,363 | ₩22,415 | -0.18% | 45.3만 |
|---|
| 2026.08.24 | ₩22,349 | ₩22,495 | ₩22,162 | ₩22,402 | +0.24% | 14.5만 |
|---|
| 2026.08.21 | ₩22,309 | ₩22,362 | ₩22,082 | ₩22,242 | -0.30% | 10.1만 |
|---|
| 2026.08.20 | ₩22,335 | ₩22,535 | ₩22,304 | ₩22,389 | +0.24% | 6.6만 |
|---|
| 2026.08.19 | ₩22,188 | ₩22,522 | ₩22,135 | ₩22,495 | +1.38% | 16.8만 |
|---|
| 2026.08.18 | ₩22,268 | ₩22,268 | ₩21,935 | ₩22,108 | -0.72% | 51.3만 |
|---|
| 2026.08.17 | ₩22,429 | ₩22,495 | ₩22,148 | ₩22,255 | -0.77% | 7.4만 |
|---|
| 2026.08.14 | ₩22,495 | ₩22,508 | ₩22,402 | ₩22,460 | -0.16% | 5만 |
|---|
| 2026.08.13 | ₩22,535 | ₩22,642 | ₩22,482 | ₩22,522 | -0.06% | 6.4만 |
|---|
| 2026.08.12 | ₩22,389 | ₩22,549 | ₩22,366 | ₩22,535 | +0.66% | 9.4만 |
|---|
| 2026.08.11 | ₩22,549 | ₩22,549 | ₩22,375 | ₩22,389 | -0.71% | 7.4만 |
|---|
| 2026.08.10 | ₩22,589 | ₩22,602 | ₩22,402 | ₩22,442 | -0.65% | 6.9만 |
|---|
| 2026.08.07 | ₩22,642 | ₩22,689 | ₩22,562 | ₩22,576 | -0.29% | 5.1만 |
|---|
| 2026.08.06 | ₩22,709 | ₩22,736 | ₩22,549 | ₩22,589 | -0.53% | 6.9만 |
|---|
| 2026.08.05 | ₩22,816 | ₩22,843 | ₩22,709 | ₩22,709 | -0.47% | 6.3만 |
|---|
| 2026.08.04 | ₩22,816 | ₩22,886 | ₩22,789 | ₩22,789 | -0.12% | 8.2만 |
|---|
| 2026.08.03 | ₩22,896 | ₩22,923 | ₩22,802 | ₩22,802 | -0.41% | 5.1만 |
|---|
| 2026.07.31 | ₩22,936 | ₩22,936 | ₩22,776 | ₩22,776 | -0.70% | 16.1만 |
|---|
| 2026.07.30 | ₩22,762 | ₩22,909 | ₩22,762 | ₩22,909 | +0.65% | 3.6만 |
|---|
| 2026.07.29 | ₩22,843 | ₩22,869 | ₩22,736 | ₩22,762 | -0.35% | 15.4만 |
|---|
| 2026.07.28 | ₩22,869 | ₩22,964 | ₩22,813 | ₩22,843 | -0.12% | 10.9만 |
|---|
| 2026.07.27 | ₩22,936 | ₩22,936 | ₩22,762 | ₩22,816 | -0.52% | 4.9만 |
|---|
| 2026.07.24 | ₩22,736 | ₩22,869 | ₩22,736 | ₩22,829 | +0.41% | 5.4만 |
|---|
| 2026.07.23 | ₩22,789 | ₩22,856 | ₩22,736 | ₩22,829 | +0.18% | 8.1만 |
|---|
| 2026.07.22 | ₩22,976 | ₩22,989 | ₩22,896 | ₩22,923 | -0.23% | 5만 |
|---|
| 2026.07.21 | ₩22,989 | ₩23,043 | ₩22,909 | ₩22,949 | -0.17% | 5.2만 |
|---|
| 2026.07.20 | ₩22,976 | ₩23,096 | ₩22,976 | ₩23,003 | +0.12% | 10.2만 |
|---|
| 2026.07.17 | ₩22,923 | ₩23,029 | ₩22,896 | ₩23,029 | +0.47% | 8.5만 |
|---|
| 2026.07.16 | ₩22,976 | ₩23,003 | ₩22,923 | ₩22,949 | -0.12% | 17.1만 |
|---|
| 2026.07.15 | ₩23,003 | ₩23,056 | ₩22,896 | ₩23,029 | +0.12% | 22.9만 |
|---|
| 2026.07.14 | ₩23,270 | ₩23,377 | ₩23,256 | ₩23,363 | +0.40% | 11.3만 |
|---|
| 2026.07.13 | ₩23,310 | ₩23,403 | ₩23,230 | ₩23,243 | -0.29% | 5.5만 |
|---|
| 2026.07.10 | ₩23,430 | ₩23,430 | ₩23,270 | ₩23,350 | -0.34% | 5.1만 |
|---|
| 2026.07.09 | ₩23,430 | ₩23,443 | ₩23,377 | ₩23,423 | -0.03% | 3.3만 |
|---|
| 2026.07.08 | ₩23,457 | ₩23,497 | ₩23,336 | ₩23,417 | -0.17% | 4.9만 |
|---|
| 2026.07.07 | ₩23,563 | ₩23,563 | ₩23,363 | ₩23,523 | -0.17% | 11.2만 |
|---|
| 2026.07.06 | ₩23,523 | ₩23,617 | ₩23,510 | ₩23,537 | +0.06% | 10.2만 |
|---|
| 2026.07.02 | ₩23,630 | ₩23,697 | ₩23,510 | ₩23,510 | -0.51% | 7만 |
|---|
| 2026.07.01 | ₩23,644 | ₩23,750 | ₩23,564 | ₩23,630 | -0.06% | 4.8만 |
|---|
| 2026.06.30 | ₩23,657 | ₩23,764 | ₩23,563 | ₩23,750 | +0.40% | 29.5만 |
|---|
| 2026.06.29 | ₩23,430 | ₩23,750 | ₩23,377 | ₩23,630 | +0.85% | 25만 |
|---|
| 2026.06.26 | ₩23,270 | ₩23,377 | ₩23,223 | ₩23,377 | +0.46% | 4.5만 |
|---|
| 2026.06.25 | ₩23,417 | ₩23,417 | ₩23,176 | ₩23,296 | -0.51% | 11.3만 |
|---|
| 2026.06.24 | ₩23,390 | ₩23,403 | ₩23,296 | ₩23,308 | -0.35% | 9.9만 |
|---|
| 2026.06.23 | ₩23,190 | ₩23,350 | ₩23,178 | ₩23,256 | +0.29% | 8.9만 |
|---|
| 2026.06.22 | ₩23,403 | ₩23,417 | ₩23,257 | ₩23,283 | -0.51% | 4.7만 |
|---|
| 2026.06.18 | ₩23,483 | ₩23,550 | ₩23,457 | ₩23,470 | -0.06% | 16.2만 |
|---|
| 2026.06.17 | ₩23,443 | ₩23,523 | ₩23,403 | ₩23,417 | -0.11% | 8만 |
|---|
| 2026.06.16 | ₩23,390 | ₩23,483 | ₩23,350 | ₩23,470 | +0.34% | 12.2만 |
|---|
| 2026.06.15 | ₩23,363 | ₩23,483 | ₩23,363 | ₩23,443 | +0.34% | 5만 |
|---|
| 2026.06.12 | ₩23,336 | ₩23,403 | ₩23,203 | ₩23,283 | -0.23% | 5.4만 |
|---|
| 2026.06.11 | ₩23,056 | ₩23,343 | ₩23,056 | ₩23,310 | +1.10% | 15.8만 |
|---|
| 2026.06.10 | ₩23,003 | ₩23,136 | ₩23,003 | ₩23,069 | +0.29% | 3.9만 |
|---|
| 2026.06.09 | ₩22,989 | ₩23,096 | ₩22,853 | ₩23,096 | +0.46% | 20만 |
|---|
| 2026.06.08 | ₩23,136 | ₩23,136 | ₩22,883 | ₩22,896 | -1.04% | 11.2만 |
|---|
| 2026.06.05 | ₩23,069 | ₩23,136 | ₩22,976 | ₩23,048 | -0.09% | 4.8만 |
|---|
| 2026.06.04 | ₩23,136 | ₩23,283 | ₩23,069 | ₩23,190 | +0.23% | 7.8만 |
|---|
| 2026.06.03 | ₩23,190 | ₩23,263 | ₩23,096 | ₩23,163 | -0.12% | 4.7만 |
|---|
| 2026.06.02 | ₩23,296 | ₩23,390 | ₩23,190 | ₩23,283 | -0.06% | 5.9만 |
|---|
| 2026.06.01 | ₩23,443 | ₩23,443 | ₩23,257 | ₩23,350 | -0.40% | 6.8만 |
|---|
| 2026.05.29 | ₩23,443 | ₩23,483 | ₩23,323 | ₩23,350 | -0.40% | 7만 |
|---|
| 2026.05.28 | ₩23,336 | ₩23,497 | ₩23,283 | ₩23,443 | +0.46% | 6.9만 |
|---|
| 2026.05.27 | ₩23,230 | ₩23,390 | ₩23,230 | ₩23,336 | +0.46% | 11.3만 |
|---|
| 2026.05.26 | ₩23,136 | ₩23,323 | ₩23,123 | ₩23,256 | +0.52% | 6.1만 |
|---|
| 2026.05.22 | ₩22,989 | ₩23,123 | ₩22,936 | ₩23,056 | +0.29% | 14만 |
|---|
| 2026.05.21 | ₩23,043 | ₩23,056 | ₩22,789 | ₩23,009 | -0.14% | 16.6만 |
|---|
| 2026.05.20 | ₩22,909 | ₩23,136 | ₩22,896 | ₩23,029 | +0.52% | 7.9만 |
|---|
| 2026.05.19 | ₩23,110 | ₩23,110 | ₩22,923 | ₩22,936 | -0.75% | 9.4만 |
|---|
| 2026.05.18 | ₩23,203 | ₩23,236 | ₩23,096 | ₩23,203 | 0.00% | 7만 |
|---|
| 2026.05.15 | ₩23,243 | ₩23,256 | ₩23,123 | ₩23,176 | -0.29% | 6만 |
|---|
| 2026.05.14 | ₩23,336 | ₩23,417 | ₩23,323 | ₩23,363 | +0.11% | 3만 |
|---|
| 2026.05.13 | ₩23,457 | ₩23,457 | ₩23,310 | ₩23,336 | -0.51% | 2.9만 |
|---|
| 2026.05.12 | ₩23,510 | ₩23,510 | ₩23,377 | ₩23,390 | -0.51% | 4.9만 |
|---|
| 2026.05.11 | ₩23,537 | ₩23,624 | ₩23,483 | ₩23,537 | 0.00% | 4.8만 |
|---|
| 2026.05.08 | ₩23,550 | ₩23,611 | ₩23,483 | ₩23,537 | -0.06% | 5.5만 |
|---|
| 2026.05.07 | ₩23,590 | ₩23,590 | ₩23,497 | ₩23,523 | -0.28% | 3.7만 |
|---|
| 2026.05.06 | ₩23,510 | ₩23,604 | ₩23,497 | ₩23,523 | +0.06% | 9.6만 |
|---|
| 2026.05.05 | ₩23,510 | ₩23,510 | ₩23,403 | ₩23,430 | -0.34% | 6.1만 |
|---|
| 2026.05.04 | ₩23,550 | ₩23,550 | ₩23,323 | ₩23,430 | -0.51% | 8.1만 |
|---|
| 2026.05.01 | ₩23,550 | ₩23,657 | ₩23,457 | ₩23,503 | -0.20% | 4.8만 |
|---|
| 2026.04.30 | ₩23,497 | ₩23,550 | ₩23,390 | ₩23,523 | +0.11% | 8.3만 |
|---|
| 2026.04.29 | ₩23,497 | ₩23,523 | ₩23,350 | ₩23,403 | -0.40% | 5.1만 |
|---|
| 2026.04.28 | ₩23,617 | ₩23,630 | ₩23,510 | ₩23,510 | -0.45% | 5.3만 |
|---|
| 2026.04.27 | ₩23,637 | ₩23,684 | ₩23,577 | ₩23,597 | -0.17% | 4.3만 |
|---|
| 2026.04.24 | ₩23,563 | ₩23,710 | ₩23,563 | ₩23,670 | +0.45% | 3.6만 |
|---|
| 2026.04.23 | ₩23,563 | ₩23,710 | ₩23,497 | ₩23,563 | 0.00% | 5만 |
|---|
| 2026.04.22 | ₩23,563 | ₩23,617 | ₩23,550 | ₩23,563 | 0.00% | 6.8만 |
|---|
| 2026.04.21 | ₩23,630 | ₩23,684 | ₩23,537 | ₩23,590 | -0.17% | 6만 |
|---|
| 2026.04.20 | ₩23,630 | ₩23,697 | ₩23,550 | ₩23,684 | +0.23% | 7.4만 |
|---|
| 2026.04.17 | ₩23,724 | ₩23,764 | ₩23,630 | ₩23,630 | -0.39% | 6.2만 |
|---|
| 2026.04.16 | ₩23,790 | ₩23,804 | ₩23,604 | ₩23,604 | -0.79% | 8.7만 |
|---|
| 2026.04.15 | ₩23,617 | ₩23,764 | ₩23,617 | ₩23,710 | +0.40% | 4.8만 |
|---|
| 2026.04.14 | ₩23,897 | ₩24,071 | ₩23,844 | ₩24,057 | +0.67% | 13.6만 |
|---|
| 2026.04.13 | ₩23,670 | ₩23,884 | ₩23,670 | ₩23,871 | +0.85% | 16만 |
|---|
| 2026.04.10 | ₩23,764 | ₩23,834 | ₩23,677 | ₩23,734 | -0.12% | 8.6만 |
|---|
| 2026.04.09 | ₩23,724 | ₩23,790 | ₩23,710 | ₩23,790 | +0.28% | 5.5만 |
|---|
| 2026.04.08 | ₩23,857 | ₩23,911 | ₩23,719 | ₩23,724 | -0.56% | 0 |
|---|
| 2026.04.07 | ₩23,590 | ₩23,657 | ₩23,443 | ₩23,644 | +0.23% | 5.2만 |
|---|
| 2026.04.06 | ₩23,630 | ₩23,684 | ₩23,550 | ₩23,617 | -0.06% | 4.9만 |
|---|
| 2026.04.02 | ₩23,483 | ₩23,657 | ₩23,363 | ₩23,630 | +0.63% | 5.6만 |
|---|
| 2026.04.01 | ₩23,443 | ₩23,657 | ₩23,431 | ₩23,497 | +0.23% | 4.9만 |
|---|
| 2026.03.31 | ₩23,136 | ₩23,443 | ₩23,043 | ₩23,443 | +1.33% | 16.4만 |
|---|
| 2026.03.30 | ₩23,216 | ₩23,276 | ₩23,096 | ₩23,110 | -0.46% | 5.7만 |
|---|
| 2026.03.27 | ₩23,283 | ₩23,323 | ₩23,150 | ₩23,150 | -0.57% | 4.3만 |
|---|
| 2026.03.26 | ₩23,497 | ₩23,510 | ₩23,283 | ₩23,283 | -0.91% | 3.9만 |
|---|
| 2026.03.25 | ₩23,630 | ₩23,630 | ₩23,497 | ₩23,523 | -0.45% | 4만 |
|---|
| 2026.03.24 | ₩23,270 | ₩23,537 | ₩23,270 | ₩23,430 | +0.69% | 10.1만 |
|---|
| 2026.03.23 | ₩23,430 | ₩23,510 | ₩23,363 | ₩23,403 | -0.11% | 7.2만 |
|---|
| 2026.03.20 | ₩23,645 | ₩23,724 | ₩23,243 | ₩23,283 | -1.53% | 4.9만 |
|---|
| 2026.03.19 | ₩23,657 | ₩23,790 | ₩23,644 | ₩23,790 | +0.56% | 6.2만 |
|---|
| 2026.03.18 | ₩23,830 | ₩23,870 | ₩23,764 | ₩23,777 | -0.22% | 6.5만 |
|---|
| 2026.03.17 | ₩23,871 | ₩23,897 | ₩23,790 | ₩23,897 | +0.11% | 7.8만 |
|---|
| 2026.03.16 | ₩23,804 | ₩23,911 | ₩23,710 | ₩23,737 | -0.28% | 6.5만 |
|---|
| 2026.03.13 | ₩24,074 | ₩24,097 | ₩23,724 | ₩23,724 | -1.46% | 6.6만 |
|---|
| 2026.03.12 | ₩24,141 | ₩24,204 | ₩24,031 | ₩24,071 | -0.29% | 3.6만 |
|---|
| 2026.03.11 | ₩24,271 | ₩24,271 | ₩24,151 | ₩24,178 | -0.39% | 7.1만 |
|---|
| 2026.03.10 | ₩24,138 | ₩24,298 | ₩24,111 | ₩24,164 | +0.11% | 151 |
|---|
| 2026.03.09 | ₩24,058 | ₩24,191 | ₩23,977 | ₩24,191 | +0.55% | 151 |
|---|
| 2026.03.06 | ₩24,151 | ₩24,231 | ₩24,097 | ₩24,138 | -0.06% | 151 |
|---|
| 2026.03.05 | ₩24,324 | ₩24,405 | ₩24,218 | ₩24,258 | -0.27% | 151 |
|---|
| 2026.03.04 | ₩24,431 | ₩24,458 | ₩24,351 | ₩24,391 | -0.16% | 151 |
|---|
| 2026.03.03 | ₩24,364 | ₩24,458 | ₩24,191 | ₩24,418 | +0.22% | 151 |
|---|
| 2026.03.02 | ₩24,431 | ₩24,591 | ₩24,431 | ₩24,471 | +0.16% | 151 |
|---|
| 2026.02.27 | ₩24,551 | ₩24,565 | ₩24,431 | ₩24,565 | +0.05% | 151 |
|---|
| 2026.02.26 | ₩24,471 | ₩24,578 | ₩24,471 | ₩24,552 | +0.33% | 1.8만 |
|---|
| 2026.02.25 | ₩24,525 | ₩24,551 | ₩24,458 | ₩24,551 | +0.11% | 151 |
|---|
| 2026.02.24 | ₩24,471 | ₩24,525 | ₩24,405 | ₩24,525 | +0.22% | 151 |
|---|
| 2026.02.23 | ₩24,551 | ₩24,551 | ₩24,431 | ₩24,525 | -0.11% | 151 |
|---|
| 2026.02.20 | ₩24,445 | ₩24,605 | ₩24,445 | ₩24,551 | +0.44% | 4.3만 |
|---|
| 2026.02.19 | ₩24,511 | ₩24,626 | ₩24,485 | ₩24,565 | +0.22% | 3만 |
|---|
| 2026.02.18 | ₩24,578 | ₩24,698 | ₩24,525 | ₩24,565 | -0.05% | 8.5만 |
|---|
| 2026.02.17 | ₩24,431 | ₩24,631 | ₩24,364 | ₩24,631 | +0.82% | 8.3만 |
|---|
| 2026.02.13 | ₩24,271 | ₩24,431 | ₩24,271 | ₩24,405 | +0.55% | 4.8만 |
|---|
| 2026.02.12 | ₩24,204 | ₩24,351 | ₩24,204 | ₩24,271 | +0.28% | 4만 |
|---|
| 2026.02.11 | ₩24,271 | ₩24,285 | ₩24,178 | ₩24,258 | -0.06% | 4.8만 |
|---|
| 2026.02.10 | ₩24,231 | ₩24,298 | ₩24,227 | ₩24,258 | +0.11% | 3.9만 |
|---|
| 2026.02.09 | ₩24,231 | ₩24,338 | ₩24,124 | ₩24,178 | -0.22% | 17.6만 |
|---|
| 2026.02.06 | ₩24,271 | ₩24,271 | ₩24,158 | ₩24,231 | -0.17% | 6.1만 |
|---|
| 2026.02.05 | ₩24,111 | ₩24,191 | ₩23,924 | ₩24,191 | +0.33% | 13.6만 |
|---|
| 2026.02.04 | ₩24,244 | ₩24,244 | ₩24,044 | ₩24,138 | -0.44% | 6만 |
|---|
| 2026.02.03 | ₩24,378 | ₩24,378 | ₩24,084 | ₩24,204 | -0.71% | 10.3만 |
|---|
| 2026.02.02 | ₩24,244 | ₩24,405 | ₩24,244 | ₩24,324 | +0.33% | 16.5만 |
|---|
| 2026.01.30 | ₩24,178 | ₩24,378 | ₩24,164 | ₩24,364 | +0.77% | 12.1만 |
|---|
| 2026.01.29 | ₩24,244 | ₩24,328 | ₩24,204 | ₩24,271 | +0.11% | 4.5만 |
|---|
| 2026.01.28 | ₩24,338 | ₩24,418 | ₩24,271 | ₩24,298 | -0.16% | 6.1만 |
|---|
| 2026.01.27 | ₩24,418 | ₩24,445 | ₩24,325 | ₩24,391 | -0.11% | 7.2만 |
|---|
| 2026.01.26 | ₩24,418 | ₩24,458 | ₩24,391 | ₩24,405 | -0.05% | 5.2만 |
|---|
| 2026.01.23 | ₩24,258 | ₩24,431 | ₩24,244 | ₩24,391 | +0.55% | 7.2만 |
|---|
| 2026.01.22 | ₩24,231 | ₩24,351 | ₩24,191 | ₩24,284 | +0.22% | 5.8만 |
|---|
| 2026.01.21 | ₩24,071 | ₩24,231 | ₩23,991 | ₩24,191 | +0.50% | 6.1만 |
|---|
| 2026.01.20 | ₩24,164 | ₩24,218 | ₩23,944 | ₩24,057 | -0.44% | 10.8만 |
|---|
| 2026.01.16 | ₩24,231 | ₩24,338 | ₩24,178 | ₩24,231 | 0.00% | 20.3만 |
|---|
| 2026.01.15 | ₩24,284 | ₩24,284 | ₩24,178 | ₩24,271 | -0.05% | 7.6만 |
|---|
| 2026.01.14 | ₩24,445 | ₩24,525 | ₩24,378 | ₩24,485 | +0.16% | 5.9만 |
|---|
| 2026.01.13 | ₩24,471 | ₩24,565 | ₩24,378 | ₩24,445 | -0.11% | 7.4만 |
|---|
| 2026.01.12 | ₩24,338 | ₩24,431 | ₩24,244 | ₩24,431 | +0.38% | 6.8만 |
|---|
| 2026.01.09 | ₩24,311 | ₩24,366 | ₩24,244 | ₩24,364 | +0.22% | 8.1만 |
|---|
| 2026.01.08 | ₩24,351 | ₩24,485 | ₩24,284 | ₩24,298 | -0.22% | 19.2만 |
|---|
| 2026.01.07 | ₩24,405 | ₩24,471 | ₩24,311 | ₩24,471 | +0.27% | 5.1만 |
|---|
| 2026.01.06 | ₩24,364 | ₩24,391 | ₩24,191 | ₩24,338 | -0.11% | 6.3만 |
|---|
| 2026.01.05 | ₩24,431 | ₩24,551 | ₩24,204 | ₩24,368 | -0.26% | 12.1만 |
|---|
| 2026.01.02 | ₩24,244 | ₩24,405 | ₩24,204 | ₩24,364 | +0.50% | 6.1만 |
|---|
| 2025.12.31 | ₩24,111 | ₩24,324 | ₩24,017 | ₩24,218 | +0.44% | 20.2만 |
|---|
| 2025.12.30 | ₩23,924 | ₩24,151 | ₩23,897 | ₩24,057 | +0.56% | 25.5만 |
|---|
| 2025.12.29 | ₩23,911 | ₩24,017 | ₩23,911 | ₩23,964 | +0.22% | 15.3만 |
|---|
| 2025.12.26 | ₩23,885 | ₩24,017 | ₩23,884 | ₩23,937 | +0.22% | 6.9만 |
|---|
| 2025.12.24 | ₩23,871 | ₩23,951 | ₩23,871 | ₩23,897 | +0.11% | 4.6만 |
|---|
| 2025.12.23 | ₩23,872 | ₩23,931 | ₩23,830 | ₩23,924 | +0.22% | 10.7만 |
|---|
| 2025.12.22 | ₩24,071 | ₩24,084 | ₩23,897 | ₩23,924 | -0.61% | 24.4만 |
|---|
| 2025.12.19 | ₩24,044 | ₩24,137 | ₩23,951 | ₩23,977 | -0.28% | 9.4만 |
|---|
| 2025.12.18 | ₩24,138 | ₩24,231 | ₩24,031 | ₩24,071 | -0.28% | 16.9만 |
|---|
| 2025.12.17 | ₩24,164 | ₩24,164 | ₩23,964 | ₩24,097 | -0.28% | 10.2만 |
|---|
| 2025.12.16 | ₩24,178 | ₩24,191 | ₩24,044 | ₩24,151 | -0.11% | 11만 |
|---|
| 2025.12.15 | ₩24,111 | ₩24,231 | ₩23,937 | ₩24,164 | +0.22% | 14.3만 |
|---|
| 2025.12.12 | ₩24,097 | ₩24,191 | ₩24,004 | ₩24,071 | -0.11% | 11.4만 |
|---|
| 2025.12.11 | ₩24,017 | ₩24,244 | ₩23,937 | ₩24,231 | +0.89% | 19.6만 |
|---|
| 2025.12.10 | ₩23,884 | ₩24,031 | ₩23,777 | ₩23,937 | +0.22% | 13.7만 |
|---|
| 2025.12.09 | ₩23,871 | ₩23,977 | ₩23,777 | ₩23,857 | -0.06% | 11.7만 |
|---|
| 2025.12.08 | ₩23,817 | ₩23,951 | ₩23,777 | ₩23,871 | +0.22% | 9만 |
|---|
| 2025.12.05 | ₩23,790 | ₩23,937 | ₩23,764 | ₩23,844 | +0.22% | 18만 |
|---|
| 2025.12.04 | ₩23,790 | ₩23,846 | ₩23,750 | ₩23,764 | -0.11% | 9만 |
|---|
| 2025.12.03 | ₩23,897 | ₩23,897 | ₩23,764 | ₩23,844 | -0.22% | 8.2만 |
|---|
| 2025.12.02 | ₩23,951 | ₩23,951 | ₩23,724 | ₩23,884 | -0.28% | 11.1만 |
|---|
| 2025.12.01 | ₩23,951 | ₩24,044 | ₩23,871 | ₩23,871 | -0.33% | 4.5만 |
|---|
| 2025.11.28 | ₩24,163 | ₩24,204 | ₩23,964 | ₩23,991 | -0.71% | 7.6만 |
|---|
| 2025.11.26 | ₩23,964 | ₩24,204 | ₩23,951 | ₩24,138 | +0.72% | 10.3만 |
|---|
| 2025.11.25 | ₩23,977 | ₩24,057 | ₩23,884 | ₩23,964 | -0.06% | 10.4만 |
|---|
| 2025.11.24 | ₩23,964 | ₩24,004 | ₩23,831 | ₩23,937 | -0.11% | 5.7만 |
|---|
| 2025.11.21 | ₩23,764 | ₩23,924 | ₩23,630 | ₩23,857 | +0.39% | 10.2만 |
|---|
| 2025.11.20 | ₩23,790 | ₩23,937 | ₩23,617 | ₩23,697 | -0.39% | 14.9만 |
|---|
| 2025.11.19 | ₩23,764 | ₩23,764 | ₩23,644 | ₩23,750 | -0.06% | 16.3만 |
|---|
| 2025.11.18 | ₩23,777 | ₩23,857 | ₩23,697 | ₩23,750 | -0.11% | 9.7만 |
|---|
| 2025.11.17 | ₩24,071 | ₩24,084 | ₩23,724 | ₩23,830 | -1.00% | 9.7만 |
|---|
| 2025.11.14 | ₩24,044 | ₩24,138 | ₩23,921 | ₩24,044 | 0.00% | 9.9만 |
|---|
| 2025.11.13 | ₩24,298 | ₩24,298 | ₩23,924 | ₩24,004 | -1.21% | 8.9만 |
|---|
| 2025.11.12 | ₩24,471 | ₩24,524 | ₩24,271 | ₩24,313 | -0.65% | 5.4만 |
|---|
| 2025.11.11 | ₩24,485 | ₩24,551 | ₩24,391 | ₩24,458 | -0.11% | 6.2만 |
|---|
| 2025.11.10 | ₩24,551 | ₩24,551 | ₩24,364 | ₩24,445 | -0.44% | 9.7만 |
|---|
| 2025.11.07 | ₩24,445 | ₩24,445 | ₩24,311 | ₩24,411 | -0.14% | 6.1만 |
|---|
| 2025.11.06 | ₩24,431 | ₩24,511 | ₩24,325 | ₩24,445 | +0.05% | 7.4만 |
|---|
| 2025.11.05 | ₩24,418 | ₩24,511 | ₩24,378 | ₩24,458 | +0.16% | 6.2만 |
|---|
| 2025.11.04 | ₩24,298 | ₩24,471 | ₩24,258 | ₩24,378 | +0.33% | 7.7만 |
|---|
| 2025.11.03 | ₩24,672 | ₩24,672 | ₩24,351 | ₩24,351 | -1.30% | 8.3만 |
|---|
| 2025.10.31 | ₩24,538 | ₩24,631 | ₩24,471 | ₩24,525 | -0.05% | 10.7만 |
|---|
| 2025.10.30 | ₩24,725 | ₩24,818 | ₩24,498 | ₩24,565 | -0.65% | 4.6만 |
|---|
| 2025.10.29 | ₩24,832 | ₩24,885 | ₩24,725 | ₩24,818 | -0.05% | 9.6만 |
|---|
| 2025.10.28 | ₩24,872 | ₩24,885 | ₩24,712 | ₩24,832 | -0.16% | 11.8만 |
|---|
| 2025.10.27 | ₩24,872 | ₩24,885 | ₩24,778 | ₩24,885 | +0.05% | 4.3만 |
|---|
| 2025.10.24 | ₩24,832 | ₩24,858 | ₩24,712 | ₩24,792 | -0.16% | 6.1만 |
|---|
| 2025.10.23 | ₩24,765 | ₩24,818 | ₩24,698 | ₩24,778 | +0.05% | 7만 |
|---|
| 2025.10.22 | ₩24,765 | ₩24,885 | ₩24,685 | ₩24,765 | 0.00% | 5만 |
|---|
| 2025.10.21 | ₩24,832 | ₩24,917 | ₩24,739 | ₩24,805 | -0.11% | 6.8만 |
|---|
| 2025.10.20 | ₩24,672 | ₩24,792 | ₩24,672 | ₩24,765 | +0.38% | 4.6만 |
|---|
| 2025.10.17 | ₩24,725 | ₩24,725 | ₩24,511 | ₩24,591 | -0.54% | 5.5만 |
|---|
| 2025.10.16 | ₩24,698 | ₩24,781 | ₩24,578 | ₩24,658 | -0.16% | 12.5만 |
|---|
| 2025.10.15 | ₩24,618 | ₩24,738 | ₩24,571 | ₩24,698 | +0.33% | 11.5만 |
|---|
| 2025.10.14 | ₩24,885 | ₩24,952 | ₩24,792 | ₩24,885 | 0.00% | 15.9만 |
|---|
| 2025.10.13 | ₩24,898 | ₩24,965 | ₩24,778 | ₩24,925 | +0.11% | 3.8만 |
|---|
| 2025.10.10 | ₩24,965 | ₩25,032 | ₩24,725 | ₩24,725 | -0.96% | 5.5만 |
|---|
