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 | ₩20,947 | ₩21,013 | ₩20,893 | ₩21,000 | +0.25% | 9.2만 |
| 2026.10.08 | ₩20,880 | ₩21,027 | ₩20,840 | ₩20,973 | +0.45% | 11.3만 |
| 2026.10.07 | ₩20,827 | ₩21,027 | ₩20,813 | ₩20,907 | +0.38% | 11.7만 |
| 2026.10.06 | ₩20,973 | ₩21,147 | ₩20,920 | ₩21,040 | +0.32% | 13.3만 |
| 2026.10.05 | ₩21,093 | ₩21,093 | ₩20,947 | ₩20,947 | -0.70% | 15.2만 |
| 2026.10.02 | ₩21,280 | ₩21,440 | ₩21,027 | ₩21,093 | -0.88% | 11.5만 |
| 2026.10.01 | ₩21,093 | ₩21,307 | ₩20,987 | ₩21,200 | +0.51% | 17.7만 |
| 2026.09.30 | ₩21,320 | ₩21,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,080 |
| -1.13% |
| 22.2만 |
| 2026.09.29 | ₩21,360 | ₩21,560 | ₩21,147 | ₩21,334 | -0.12% | 9.5만 |
|---|
| 2026.09.28 | ₩21,520 | ₩21,560 | ₩21,280 | ₩21,360 | -0.74% | 8.7만 |
|---|
| 2026.09.25 | ₩21,574 | ₩21,801 | ₩21,507 | ₩21,600 | +0.12% | 17.6만 |
|---|
| 2026.09.24 | ₩21,560 | ₩21,854 | ₩21,560 | ₩21,680 | +0.56% | 12.5만 |
|---|
| 2026.09.23 | ₩21,881 | ₩21,881 | ₩21,507 | ₩21,801 | -0.37% | 9.2만 |
|---|
| 2026.09.22 | ₩22,054 | ₩22,119 | ₩21,855 | ₩21,921 | -0.60% | 16.4만 |
|---|
| 2026.09.21 | ₩22,014 | ₩22,201 | ₩21,867 | ₩22,081 | +0.30% | 11.7만 |
|---|
| 2026.09.18 | ₩22,014 | ₩22,080 | ₩21,907 | ₩22,014 | 0.00% | 7.7만 |
|---|
| 2026.09.17 | ₩21,974 | ₩22,134 | ₩21,734 | ₩22,081 | +0.49% | 10.5만 |
|---|
| 2026.09.16 | ₩21,547 | ₩22,094 | ₩21,485 | ₩21,907 | +1.67% | 16.1만 |
|---|
| 2026.09.15 | ₩21,574 | ₩21,734 | ₩21,173 | ₩21,467 | -0.49% | 60.9만 |
|---|
| 2026.09.14 | ₩21,747 | ₩21,867 | ₩21,640 | ₩21,654 | -0.43% | 10.5만 |
|---|
| 2026.09.11 | ₩21,787 | ₩21,914 | ₩21,734 | ₩21,774 | -0.06% | 8.6만 |
|---|
| 2026.09.10 | ₩21,720 | ₩21,760 | ₩21,560 | ₩21,720 | 0.00% | 21.8만 |
|---|
| 2026.09.09 | ₩21,894 | ₩21,961 | ₩21,774 | ₩21,827 | -0.30% | 8.9만 |
|---|
| 2026.09.08 | ₩21,881 | ₩22,014 | ₩21,881 | ₩21,987 | +0.49% | 8.2만 |
|---|
| 2026.09.04 | ₩21,947 | ₩22,081 | ₩21,881 | ₩21,934 | -0.06% | 7.8만 |
|---|
| 2026.09.03 | ₩22,054 | ₩22,201 | ₩21,934 | ₩22,014 | -0.18% | 15.1만 |
|---|
| 2026.09.02 | ₩22,001 | ₩22,121 | ₩22,001 | ₩22,014 | +0.06% | 6.4만 |
|---|
| 2026.09.01 | ₩22,174 | ₩22,334 | ₩21,987 | ₩22,027 | -0.66% | 13만 |
|---|
| 2026.08.31 | ₩22,334 | ₩22,441 | ₩22,214 | ₩22,214 | -0.54% | 14.7만 |
|---|
| 2026.08.28 | ₩22,388 | ₩22,468 | ₩22,307 | ₩22,401 | +0.06% | 14.3만 |
|---|
| 2026.08.27 | ₩22,428 | ₩22,481 | ₩22,374 | ₩22,428 | 0.00% | 10.5만 |
|---|
| 2026.08.26 | ₩22,361 | ₩22,481 | ₩22,348 | ₩22,361 | 0.00% | 14.5만 |
|---|
| 2026.08.25 | ₩22,441 | ₩22,521 | ₩22,349 | ₩22,401 | -0.18% | 45.3만 |
|---|
| 2026.08.24 | ₩22,334 | ₩22,481 | ₩22,147 | ₩22,388 | +0.24% | 14.5만 |
|---|
| 2026.08.21 | ₩22,294 | ₩22,348 | ₩22,067 | ₩22,227 | -0.30% | 10.1만 |
|---|
| 2026.08.20 | ₩22,321 | ₩22,521 | ₩22,290 | ₩22,374 | +0.24% | 6.6만 |
|---|
| 2026.08.19 | ₩22,174 | ₩22,508 | ₩22,121 | ₩22,481 | +1.38% | 16.8만 |
|---|
| 2026.08.18 | ₩22,254 | ₩22,254 | ₩21,921 | ₩22,094 | -0.72% | 51.3만 |
|---|
| 2026.08.17 | ₩22,414 | ₩22,481 | ₩22,134 | ₩22,241 | -0.77% | 7.4만 |
|---|
| 2026.08.14 | ₩22,481 | ₩22,493 | ₩22,388 | ₩22,446 | -0.16% | 5만 |
|---|
| 2026.08.13 | ₩22,521 | ₩22,628 | ₩22,468 | ₩22,508 | -0.06% | 6.4만 |
|---|
| 2026.08.12 | ₩22,374 | ₩22,534 | ₩22,352 | ₩22,521 | +0.66% | 9.4만 |
|---|
| 2026.08.11 | ₩22,534 | ₩22,534 | ₩22,361 | ₩22,374 | -0.71% | 7.4만 |
|---|
| 2026.08.10 | ₩22,574 | ₩22,588 | ₩22,388 | ₩22,428 | -0.65% | 6.9만 |
|---|
| 2026.08.07 | ₩22,628 | ₩22,674 | ₩22,548 | ₩22,561 | -0.29% | 5.1만 |
|---|
| 2026.08.06 | ₩22,694 | ₩22,721 | ₩22,534 | ₩22,574 | -0.53% | 6.9만 |
|---|
| 2026.08.05 | ₩22,801 | ₩22,828 | ₩22,694 | ₩22,694 | -0.47% | 6.3만 |
|---|
| 2026.08.04 | ₩22,801 | ₩22,871 | ₩22,774 | ₩22,774 | -0.12% | 8.2만 |
|---|
| 2026.08.03 | ₩22,881 | ₩22,908 | ₩22,788 | ₩22,788 | -0.41% | 5.1만 |
|---|
| 2026.07.31 | ₩22,921 | ₩22,921 | ₩22,761 | ₩22,761 | -0.70% | 16.1만 |
|---|
| 2026.07.30 | ₩22,748 | ₩22,895 | ₩22,748 | ₩22,895 | +0.65% | 3.6만 |
|---|
| 2026.07.29 | ₩22,828 | ₩22,855 | ₩22,721 | ₩22,748 | -0.35% | 15.4만 |
|---|
| 2026.07.28 | ₩22,855 | ₩22,949 | ₩22,798 | ₩22,828 | -0.12% | 10.9만 |
|---|
| 2026.07.27 | ₩22,921 | ₩22,921 | ₩22,748 | ₩22,801 | -0.52% | 4.9만 |
|---|
| 2026.07.24 | ₩22,721 | ₩22,855 | ₩22,721 | ₩22,814 | +0.41% | 5.4만 |
|---|
| 2026.07.23 | ₩22,774 | ₩22,841 | ₩22,721 | ₩22,814 | +0.18% | 8.1만 |
|---|
| 2026.07.22 | ₩22,961 | ₩22,975 | ₩22,881 | ₩22,908 | -0.23% | 5만 |
|---|
| 2026.07.21 | ₩22,975 | ₩23,028 | ₩22,895 | ₩22,935 | -0.17% | 5.2만 |
|---|
| 2026.07.20 | ₩22,961 | ₩23,081 | ₩22,961 | ₩22,988 | +0.12% | 10.2만 |
|---|
| 2026.07.17 | ₩22,908 | ₩23,015 | ₩22,881 | ₩23,015 | +0.47% | 8.5만 |
|---|
| 2026.07.16 | ₩22,961 | ₩22,988 | ₩22,908 | ₩22,935 | -0.12% | 17.1만 |
|---|
| 2026.07.15 | ₩22,988 | ₩23,041 | ₩22,881 | ₩23,015 | +0.12% | 22.9만 |
|---|
| 2026.07.14 | ₩23,255 | ₩23,361 | ₩23,241 | ₩23,348 | +0.40% | 11.3만 |
|---|
| 2026.07.13 | ₩23,295 | ₩23,388 | ₩23,215 | ₩23,228 | -0.29% | 5.5만 |
|---|
| 2026.07.10 | ₩23,415 | ₩23,415 | ₩23,255 | ₩23,335 | -0.34% | 5.1만 |
|---|
| 2026.07.09 | ₩23,415 | ₩23,428 | ₩23,361 | ₩23,408 | -0.03% | 3.3만 |
|---|
| 2026.07.08 | ₩23,442 | ₩23,482 | ₩23,321 | ₩23,402 | -0.17% | 4.9만 |
|---|
| 2026.07.07 | ₩23,548 | ₩23,548 | ₩23,348 | ₩23,508 | -0.17% | 11.2만 |
|---|
| 2026.07.06 | ₩23,508 | ₩23,602 | ₩23,495 | ₩23,522 | +0.06% | 10.2만 |
|---|
| 2026.07.02 | ₩23,615 | ₩23,682 | ₩23,495 | ₩23,495 | -0.51% | 7만 |
|---|
| 2026.07.01 | ₩23,628 | ₩23,735 | ₩23,548 | ₩23,615 | -0.06% | 4.8만 |
|---|
| 2026.06.30 | ₩23,642 | ₩23,748 | ₩23,548 | ₩23,735 | +0.40% | 29.5만 |
|---|
| 2026.06.29 | ₩23,415 | ₩23,735 | ₩23,361 | ₩23,615 | +0.85% | 25만 |
|---|
| 2026.06.26 | ₩23,255 | ₩23,361 | ₩23,208 | ₩23,361 | +0.46% | 4.5만 |
|---|
| 2026.06.25 | ₩23,402 | ₩23,402 | ₩23,161 | ₩23,281 | -0.51% | 11.3만 |
|---|
| 2026.06.24 | ₩23,375 | ₩23,388 | ₩23,281 | ₩23,293 | -0.35% | 9.9만 |
|---|
| 2026.06.23 | ₩23,175 | ₩23,335 | ₩23,163 | ₩23,241 | +0.29% | 8.9만 |
|---|
| 2026.06.22 | ₩23,388 | ₩23,402 | ₩23,242 | ₩23,268 | -0.51% | 4.7만 |
|---|
| 2026.06.18 | ₩23,468 | ₩23,535 | ₩23,442 | ₩23,455 | -0.06% | 16.2만 |
|---|
| 2026.06.17 | ₩23,428 | ₩23,508 | ₩23,388 | ₩23,402 | -0.11% | 8만 |
|---|
| 2026.06.16 | ₩23,375 | ₩23,468 | ₩23,335 | ₩23,455 | +0.34% | 12.2만 |
|---|
| 2026.06.15 | ₩23,348 | ₩23,468 | ₩23,348 | ₩23,428 | +0.34% | 5만 |
|---|
| 2026.06.12 | ₩23,321 | ₩23,388 | ₩23,188 | ₩23,268 | -0.23% | 5.4만 |
|---|
| 2026.06.11 | ₩23,041 | ₩23,328 | ₩23,041 | ₩23,295 | +1.10% | 15.8만 |
|---|
| 2026.06.10 | ₩22,988 | ₩23,121 | ₩22,988 | ₩23,055 | +0.29% | 3.9만 |
|---|
| 2026.06.09 | ₩22,975 | ₩23,081 | ₩22,838 | ₩23,081 | +0.46% | 20만 |
|---|
| 2026.06.08 | ₩23,121 | ₩23,121 | ₩22,868 | ₩22,881 | -1.04% | 11.2만 |
|---|
| 2026.06.05 | ₩23,055 | ₩23,121 | ₩22,961 | ₩23,033 | -0.09% | 4.8만 |
|---|
| 2026.06.04 | ₩23,121 | ₩23,268 | ₩23,055 | ₩23,175 | +0.23% | 7.8만 |
|---|
| 2026.06.03 | ₩23,175 | ₩23,248 | ₩23,081 | ₩23,148 | -0.12% | 4.7만 |
|---|
| 2026.06.02 | ₩23,281 | ₩23,375 | ₩23,175 | ₩23,268 | -0.06% | 5.9만 |
|---|
| 2026.06.01 | ₩23,428 | ₩23,428 | ₩23,242 | ₩23,335 | -0.40% | 6.8만 |
|---|
| 2026.05.29 | ₩23,428 | ₩23,468 | ₩23,308 | ₩23,335 | -0.40% | 7만 |
|---|
| 2026.05.28 | ₩23,321 | ₩23,482 | ₩23,268 | ₩23,428 | +0.46% | 6.9만 |
|---|
| 2026.05.27 | ₩23,215 | ₩23,375 | ₩23,215 | ₩23,321 | +0.46% | 11.3만 |
|---|
| 2026.05.26 | ₩23,121 | ₩23,308 | ₩23,108 | ₩23,241 | +0.52% | 6.1만 |
|---|
| 2026.05.22 | ₩22,975 | ₩23,108 | ₩22,921 | ₩23,041 | +0.29% | 14만 |
|---|
| 2026.05.21 | ₩23,028 | ₩23,041 | ₩22,774 | ₩22,995 | -0.14% | 16.6만 |
|---|
| 2026.05.20 | ₩22,895 | ₩23,121 | ₩22,882 | ₩23,015 | +0.52% | 7.9만 |
|---|
| 2026.05.19 | ₩23,095 | ₩23,095 | ₩22,908 | ₩22,921 | -0.75% | 9.4만 |
|---|
| 2026.05.18 | ₩23,188 | ₩23,221 | ₩23,081 | ₩23,188 | 0.00% | 7만 |
|---|
| 2026.05.15 | ₩23,228 | ₩23,241 | ₩23,108 | ₩23,161 | -0.29% | 6만 |
|---|
| 2026.05.14 | ₩23,321 | ₩23,402 | ₩23,308 | ₩23,348 | +0.11% | 3만 |
|---|
| 2026.05.13 | ₩23,442 | ₩23,442 | ₩23,295 | ₩23,321 | -0.51% | 2.9만 |
|---|
| 2026.05.12 | ₩23,495 | ₩23,495 | ₩23,361 | ₩23,375 | -0.51% | 4.9만 |
|---|
| 2026.05.11 | ₩23,522 | ₩23,608 | ₩23,468 | ₩23,522 | 0.00% | 4.8만 |
|---|
| 2026.05.08 | ₩23,535 | ₩23,596 | ₩23,468 | ₩23,522 | -0.06% | 5.5만 |
|---|
| 2026.05.07 | ₩23,575 | ₩23,575 | ₩23,482 | ₩23,508 | -0.28% | 3.7만 |
|---|
| 2026.05.06 | ₩23,495 | ₩23,588 | ₩23,482 | ₩23,508 | +0.06% | 9.6만 |
|---|
| 2026.05.05 | ₩23,495 | ₩23,495 | ₩23,388 | ₩23,415 | -0.34% | 6.1만 |
|---|
| 2026.05.04 | ₩23,535 | ₩23,535 | ₩23,308 | ₩23,415 | -0.51% | 8.1만 |
|---|
| 2026.05.01 | ₩23,535 | ₩23,642 | ₩23,442 | ₩23,488 | -0.20% | 4.8만 |
|---|
| 2026.04.30 | ₩23,482 | ₩23,535 | ₩23,375 | ₩23,508 | +0.11% | 8.3만 |
|---|
| 2026.04.29 | ₩23,482 | ₩23,508 | ₩23,335 | ₩23,388 | -0.40% | 5.1만 |
|---|
| 2026.04.28 | ₩23,602 | ₩23,615 | ₩23,495 | ₩23,495 | -0.45% | 5.3만 |
|---|
| 2026.04.27 | ₩23,622 | ₩23,668 | ₩23,562 | ₩23,582 | -0.17% | 4.3만 |
|---|
| 2026.04.24 | ₩23,548 | ₩23,695 | ₩23,548 | ₩23,655 | +0.45% | 3.6만 |
|---|
| 2026.04.23 | ₩23,548 | ₩23,695 | ₩23,482 | ₩23,548 | 0.00% | 5만 |
|---|
| 2026.04.22 | ₩23,548 | ₩23,602 | ₩23,535 | ₩23,548 | 0.00% | 6.8만 |
|---|
| 2026.04.21 | ₩23,615 | ₩23,668 | ₩23,522 | ₩23,575 | -0.17% | 6만 |
|---|
| 2026.04.20 | ₩23,615 | ₩23,682 | ₩23,535 | ₩23,668 | +0.23% | 7.4만 |
|---|
| 2026.04.17 | ₩23,708 | ₩23,748 | ₩23,615 | ₩23,615 | -0.39% | 6.2만 |
|---|
| 2026.04.16 | ₩23,775 | ₩23,788 | ₩23,588 | ₩23,588 | -0.79% | 8.7만 |
|---|
| 2026.04.15 | ₩23,602 | ₩23,748 | ₩23,602 | ₩23,695 | +0.40% | 4.8만 |
|---|
| 2026.04.14 | ₩23,882 | ₩24,055 | ₩23,829 | ₩24,042 | +0.67% | 13.6만 |
|---|
| 2026.04.13 | ₩23,655 | ₩23,868 | ₩23,655 | ₩23,855 | +0.85% | 16만 |
|---|
| 2026.04.10 | ₩23,748 | ₩23,819 | ₩23,662 | ₩23,719 | -0.12% | 8.6만 |
|---|
| 2026.04.09 | ₩23,708 | ₩23,775 | ₩23,695 | ₩23,775 | +0.28% | 5.5만 |
|---|
| 2026.04.08 | ₩23,842 | ₩23,895 | ₩23,704 | ₩23,708 | -0.56% | 0 |
|---|
| 2026.04.07 | ₩23,575 | ₩23,642 | ₩23,428 | ₩23,628 | +0.23% | 5.2만 |
|---|
| 2026.04.06 | ₩23,615 | ₩23,668 | ₩23,535 | ₩23,602 | -0.06% | 4.9만 |
|---|
| 2026.04.02 | ₩23,468 | ₩23,642 | ₩23,348 | ₩23,615 | +0.63% | 5.6만 |
|---|
| 2026.04.01 | ₩23,428 | ₩23,642 | ₩23,416 | ₩23,482 | +0.23% | 4.9만 |
|---|
| 2026.03.31 | ₩23,121 | ₩23,428 | ₩23,028 | ₩23,428 | +1.33% | 16.4만 |
|---|
| 2026.03.30 | ₩23,201 | ₩23,261 | ₩23,081 | ₩23,095 | -0.46% | 5.7만 |
|---|
| 2026.03.27 | ₩23,268 | ₩23,308 | ₩23,135 | ₩23,135 | -0.57% | 4.3만 |
|---|
| 2026.03.26 | ₩23,482 | ₩23,495 | ₩23,268 | ₩23,268 | -0.91% | 3.9만 |
|---|
| 2026.03.25 | ₩23,615 | ₩23,615 | ₩23,482 | ₩23,508 | -0.45% | 4만 |
|---|
| 2026.03.24 | ₩23,255 | ₩23,522 | ₩23,255 | ₩23,415 | +0.69% | 10.1만 |
|---|
| 2026.03.23 | ₩23,415 | ₩23,495 | ₩23,348 | ₩23,388 | -0.11% | 7.2만 |
|---|
| 2026.03.20 | ₩23,630 | ₩23,708 | ₩23,228 | ₩23,268 | -1.53% | 4.9만 |
|---|
| 2026.03.19 | ₩23,642 | ₩23,775 | ₩23,628 | ₩23,775 | +0.56% | 6.2만 |
|---|
| 2026.03.18 | ₩23,815 | ₩23,855 | ₩23,748 | ₩23,762 | -0.22% | 6.5만 |
|---|
| 2026.03.17 | ₩23,855 | ₩23,882 | ₩23,775 | ₩23,882 | +0.11% | 7.8만 |
|---|
| 2026.03.16 | ₩23,789 | ₩23,895 | ₩23,695 | ₩23,722 | -0.28% | 6.5만 |
|---|
| 2026.03.13 | ₩24,058 | ₩24,082 | ₩23,708 | ₩23,708 | -1.46% | 6.6만 |
|---|
| 2026.03.12 | ₩24,126 | ₩24,189 | ₩24,015 | ₩24,055 | -0.29% | 3.6만 |
|---|
| 2026.03.11 | ₩24,255 | ₩24,255 | ₩24,135 | ₩24,162 | -0.39% | 7.1만 |
|---|
| 2026.03.10 | ₩24,122 | ₩24,282 | ₩24,095 | ₩24,149 | +0.11% | 151 |
|---|
| 2026.03.09 | ₩24,043 | ₩24,175 | ₩23,962 | ₩24,175 | +0.55% | 151 |
|---|
| 2026.03.06 | ₩24,135 | ₩24,215 | ₩24,082 | ₩24,122 | -0.06% | 151 |
|---|
| 2026.03.05 | ₩24,309 | ₩24,389 | ₩24,202 | ₩24,242 | -0.27% | 151 |
|---|
| 2026.03.04 | ₩24,415 | ₩24,442 | ₩24,336 | ₩24,375 | -0.16% | 151 |
|---|
| 2026.03.03 | ₩24,349 | ₩24,442 | ₩24,175 | ₩24,402 | +0.22% | 151 |
|---|
| 2026.03.02 | ₩24,415 | ₩24,576 | ₩24,415 | ₩24,456 | +0.16% | 151 |
|---|
| 2026.02.27 | ₩24,536 | ₩24,549 | ₩24,416 | ₩24,549 | +0.05% | 151 |
|---|
| 2026.02.26 | ₩24,456 | ₩24,562 | ₩24,456 | ₩24,536 | +0.33% | 1.8만 |
|---|
| 2026.02.25 | ₩24,509 | ₩24,536 | ₩24,442 | ₩24,536 | +0.11% | 151 |
|---|
| 2026.02.24 | ₩24,456 | ₩24,509 | ₩24,389 | ₩24,509 | +0.22% | 151 |
|---|
| 2026.02.23 | ₩24,536 | ₩24,536 | ₩24,415 | ₩24,509 | -0.11% | 151 |
|---|
| 2026.02.20 | ₩24,429 | ₩24,589 | ₩24,429 | ₩24,536 | +0.44% | 4.3만 |
|---|
| 2026.02.19 | ₩24,496 | ₩24,610 | ₩24,469 | ₩24,550 | +0.22% | 3만 |
|---|
| 2026.02.18 | ₩24,562 | ₩24,682 | ₩24,509 | ₩24,549 | -0.05% | 8.5만 |
|---|
| 2026.02.17 | ₩24,415 | ₩24,616 | ₩24,349 | ₩24,616 | +0.82% | 8.3만 |
|---|
| 2026.02.13 | ₩24,255 | ₩24,415 | ₩24,255 | ₩24,389 | +0.55% | 4.8만 |
|---|
| 2026.02.12 | ₩24,189 | ₩24,335 | ₩24,189 | ₩24,255 | +0.28% | 4만 |
|---|
| 2026.02.11 | ₩24,255 | ₩24,270 | ₩24,162 | ₩24,242 | -0.06% | 4.8만 |
|---|
| 2026.02.10 | ₩24,215 | ₩24,282 | ₩24,211 | ₩24,242 | +0.11% | 3.9만 |
|---|
| 2026.02.09 | ₩24,215 | ₩24,322 | ₩24,109 | ₩24,162 | -0.22% | 17.6만 |
|---|
| 2026.02.06 | ₩24,255 | ₩24,255 | ₩24,142 | ₩24,215 | -0.17% | 6.1만 |
|---|
| 2026.02.05 | ₩24,095 | ₩24,175 | ₩23,909 | ₩24,175 | +0.33% | 13.6만 |
|---|
| 2026.02.04 | ₩24,229 | ₩24,229 | ₩24,029 | ₩24,122 | -0.44% | 6만 |
|---|
| 2026.02.03 | ₩24,362 | ₩24,362 | ₩24,069 | ₩24,189 | -0.71% | 10.3만 |
|---|
| 2026.02.02 | ₩24,229 | ₩24,389 | ₩24,229 | ₩24,309 | +0.33% | 16.5만 |
|---|
| 2026.01.30 | ₩24,162 | ₩24,362 | ₩24,149 | ₩24,349 | +0.77% | 12.1만 |
|---|
| 2026.01.29 | ₩24,229 | ₩24,312 | ₩24,189 | ₩24,255 | +0.11% | 4.5만 |
|---|
| 2026.01.28 | ₩24,322 | ₩24,402 | ₩24,255 | ₩24,282 | -0.16% | 6.1만 |
|---|
| 2026.01.27 | ₩24,402 | ₩24,429 | ₩24,309 | ₩24,375 | -0.11% | 7.2만 |
|---|
| 2026.01.26 | ₩24,402 | ₩24,442 | ₩24,375 | ₩24,389 | -0.05% | 5.2만 |
|---|
| 2026.01.23 | ₩24,242 | ₩24,415 | ₩24,229 | ₩24,375 | +0.55% | 7.2만 |
|---|
| 2026.01.22 | ₩24,215 | ₩24,335 | ₩24,175 | ₩24,269 | +0.22% | 5.8만 |
|---|
| 2026.01.21 | ₩24,055 | ₩24,215 | ₩23,975 | ₩24,175 | +0.50% | 6.1만 |
|---|
| 2026.01.20 | ₩24,149 | ₩24,202 | ₩23,929 | ₩24,042 | -0.44% | 10.8만 |
|---|
| 2026.01.16 | ₩24,215 | ₩24,322 | ₩24,162 | ₩24,215 | 0.00% | 20.3만 |
|---|
| 2026.01.15 | ₩24,269 | ₩24,269 | ₩24,162 | ₩24,255 | -0.05% | 7.6만 |
|---|
| 2026.01.14 | ₩24,429 | ₩24,509 | ₩24,362 | ₩24,469 | +0.16% | 5.9만 |
|---|
| 2026.01.13 | ₩24,456 | ₩24,549 | ₩24,362 | ₩24,429 | -0.11% | 7.4만 |
|---|
| 2026.01.12 | ₩24,322 | ₩24,415 | ₩24,229 | ₩24,415 | +0.38% | 6.8만 |
|---|
| 2026.01.09 | ₩24,295 | ₩24,351 | ₩24,229 | ₩24,349 | +0.22% | 8.1만 |
|---|
| 2026.01.08 | ₩24,335 | ₩24,469 | ₩24,269 | ₩24,282 | -0.22% | 19.2만 |
|---|
| 2026.01.07 | ₩24,389 | ₩24,456 | ₩24,295 | ₩24,456 | +0.27% | 5.1만 |
|---|
| 2026.01.06 | ₩24,349 | ₩24,375 | ₩24,175 | ₩24,322 | -0.11% | 6.3만 |
|---|
| 2026.01.05 | ₩24,415 | ₩24,535 | ₩24,189 | ₩24,353 | -0.26% | 12.1만 |
|---|
| 2026.01.02 | ₩24,229 | ₩24,389 | ₩24,189 | ₩24,349 | +0.50% | 6.1만 |
|---|
| 2025.12.31 | ₩24,095 | ₩24,309 | ₩24,002 | ₩24,202 | +0.44% | 20.2만 |
|---|
| 2025.12.30 | ₩23,909 | ₩24,135 | ₩23,882 | ₩24,042 | +0.56% | 25.5만 |
|---|
| 2025.12.29 | ₩23,895 | ₩24,002 | ₩23,895 | ₩23,949 | +0.22% | 15.3만 |
|---|
| 2025.12.26 | ₩23,870 | ₩24,002 | ₩23,868 | ₩23,922 | +0.22% | 6.9만 |
|---|
| 2025.12.24 | ₩23,855 | ₩23,935 | ₩23,855 | ₩23,882 | +0.11% | 4.6만 |
|---|
| 2025.12.23 | ₩23,856 | ₩23,915 | ₩23,815 | ₩23,909 | +0.22% | 10.7만 |
|---|
| 2025.12.22 | ₩24,055 | ₩24,069 | ₩23,882 | ₩23,909 | -0.61% | 24.4만 |
|---|
| 2025.12.19 | ₩24,029 | ₩24,122 | ₩23,935 | ₩23,962 | -0.28% | 9.4만 |
|---|
| 2025.12.18 | ₩24,122 | ₩24,215 | ₩24,015 | ₩24,055 | -0.28% | 16.9만 |
|---|
| 2025.12.17 | ₩24,149 | ₩24,149 | ₩23,949 | ₩24,082 | -0.28% | 10.2만 |
|---|
| 2025.12.16 | ₩24,162 | ₩24,175 | ₩24,029 | ₩24,135 | -0.11% | 11만 |
|---|
| 2025.12.15 | ₩24,095 | ₩24,215 | ₩23,922 | ₩24,149 | +0.22% | 14.3만 |
|---|
| 2025.12.12 | ₩24,082 | ₩24,175 | ₩23,989 | ₩24,055 | -0.11% | 11.4만 |
|---|
| 2025.12.11 | ₩24,002 | ₩24,229 | ₩23,922 | ₩24,215 | +0.89% | 19.6만 |
|---|
| 2025.12.10 | ₩23,868 | ₩24,015 | ₩23,762 | ₩23,922 | +0.22% | 13.7만 |
|---|
| 2025.12.09 | ₩23,855 | ₩23,962 | ₩23,762 | ₩23,842 | -0.06% | 11.7만 |
|---|
| 2025.12.08 | ₩23,802 | ₩23,935 | ₩23,762 | ₩23,855 | +0.22% | 9만 |
|---|
| 2025.12.05 | ₩23,775 | ₩23,922 | ₩23,748 | ₩23,828 | +0.22% | 18만 |
|---|
| 2025.12.04 | ₩23,775 | ₩23,831 | ₩23,735 | ₩23,748 | -0.11% | 9만 |
|---|
| 2025.12.03 | ₩23,882 | ₩23,882 | ₩23,748 | ₩23,828 | -0.22% | 8.2만 |
|---|
| 2025.12.02 | ₩23,935 | ₩23,935 | ₩23,708 | ₩23,868 | -0.28% | 11.1만 |
|---|
| 2025.12.01 | ₩23,935 | ₩24,029 | ₩23,855 | ₩23,855 | -0.33% | 4.5만 |
|---|
| 2025.11.28 | ₩24,147 | ₩24,189 | ₩23,949 | ₩23,975 | -0.71% | 7.6만 |
|---|
| 2025.11.26 | ₩23,949 | ₩24,189 | ₩23,935 | ₩24,122 | +0.72% | 10.3만 |
|---|
| 2025.11.25 | ₩23,962 | ₩24,042 | ₩23,868 | ₩23,949 | -0.06% | 10.4만 |
|---|
| 2025.11.24 | ₩23,949 | ₩23,989 | ₩23,815 | ₩23,922 | -0.11% | 5.7만 |
|---|
| 2025.11.21 | ₩23,748 | ₩23,909 | ₩23,615 | ₩23,842 | +0.39% | 10.2만 |
|---|
| 2025.11.20 | ₩23,775 | ₩23,922 | ₩23,602 | ₩23,682 | -0.39% | 14.9만 |
|---|
| 2025.11.19 | ₩23,748 | ₩23,748 | ₩23,628 | ₩23,735 | -0.06% | 16.3만 |
|---|
| 2025.11.18 | ₩23,762 | ₩23,842 | ₩23,682 | ₩23,735 | -0.11% | 9.7만 |
|---|
| 2025.11.17 | ₩24,055 | ₩24,069 | ₩23,708 | ₩23,815 | -1.00% | 9.7만 |
|---|
| 2025.11.14 | ₩24,029 | ₩24,122 | ₩23,906 | ₩24,029 | 0.00% | 9.9만 |
|---|
| 2025.11.13 | ₩24,282 | ₩24,282 | ₩23,909 | ₩23,989 | -1.21% | 8.9만 |
|---|
| 2025.11.12 | ₩24,456 | ₩24,508 | ₩24,256 | ₩24,297 | -0.65% | 5.4만 |
|---|
| 2025.11.11 | ₩24,469 | ₩24,536 | ₩24,375 | ₩24,442 | -0.11% | 6.2만 |
|---|
| 2025.11.10 | ₩24,536 | ₩24,536 | ₩24,349 | ₩24,429 | -0.44% | 9.7만 |
|---|
| 2025.11.07 | ₩24,429 | ₩24,429 | ₩24,295 | ₩24,395 | -0.14% | 6.1만 |
|---|
| 2025.11.06 | ₩24,415 | ₩24,496 | ₩24,309 | ₩24,429 | +0.05% | 7.4만 |
|---|
| 2025.11.05 | ₩24,402 | ₩24,495 | ₩24,362 | ₩24,442 | +0.16% | 6.2만 |
|---|
| 2025.11.04 | ₩24,282 | ₩24,456 | ₩24,242 | ₩24,362 | +0.33% | 7.7만 |
|---|
| 2025.11.03 | ₩24,656 | ₩24,656 | ₩24,335 | ₩24,335 | -1.30% | 8.3만 |
|---|
| 2025.10.31 | ₩24,522 | ₩24,616 | ₩24,456 | ₩24,509 | -0.05% | 10.7만 |
|---|
| 2025.10.30 | ₩24,709 | ₩24,802 | ₩24,482 | ₩24,549 | -0.65% | 4.6만 |
|---|
| 2025.10.29 | ₩24,816 | ₩24,869 | ₩24,709 | ₩24,802 | -0.05% | 9.6만 |
|---|
| 2025.10.28 | ₩24,856 | ₩24,869 | ₩24,696 | ₩24,816 | -0.16% | 11.8만 |
|---|
| 2025.10.27 | ₩24,856 | ₩24,869 | ₩24,762 | ₩24,869 | +0.05% | 4.3만 |
|---|
| 2025.10.24 | ₩24,816 | ₩24,842 | ₩24,696 | ₩24,776 | -0.16% | 6.1만 |
|---|
| 2025.10.23 | ₩24,749 | ₩24,802 | ₩24,682 | ₩24,762 | +0.05% | 7만 |
|---|
| 2025.10.22 | ₩24,749 | ₩24,869 | ₩24,669 | ₩24,749 | 0.00% | 5만 |
|---|
| 2025.10.21 | ₩24,816 | ₩24,901 | ₩24,723 | ₩24,789 | -0.11% | 6.8만 |
|---|
| 2025.10.20 | ₩24,656 | ₩24,776 | ₩24,656 | ₩24,749 | +0.38% | 4.6만 |
|---|
| 2025.10.17 | ₩24,709 | ₩24,709 | ₩24,496 | ₩24,576 | -0.54% | 5.5만 |
|---|
| 2025.10.16 | ₩24,682 | ₩24,765 | ₩24,562 | ₩24,642 | -0.16% | 12.5만 |
|---|
| 2025.10.15 | ₩24,602 | ₩24,722 | ₩24,556 | ₩24,682 | +0.33% | 11.5만 |
|---|
| 2025.10.14 | ₩24,869 | ₩24,936 | ₩24,776 | ₩24,869 | 0.00% | 15.9만 |
|---|
| 2025.10.13 | ₩24,882 | ₩24,949 | ₩24,762 | ₩24,909 | +0.11% | 3.8만 |
|---|
| 2025.10.10 | ₩24,949 | ₩25,016 | ₩24,709 | ₩24,709 | -0.96% | 5.5만 |
|---|
