시장 데이터를 불러오는 중
Bank of America Corporation Depositary Shares, each representing a 1/1,000th interest in a share of 4.125% Non-Cumulative Preferred Stock, Series PP · BAC-PP · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,248 | ₩20,248 | ₩20,141 | ₩20,181 | -0.33% | 4.4만 |
| 2026.10.08 | ₩20,181 | ₩20,328 | ₩20,181 | ₩20,181 | 0.00% | 13.1만 |
| 2026.10.07 | ₩20,194 | ₩20,368 | ₩20,181 | ₩20,275 | +0.40% | 9.7만 |
| 2026.10.06 | ₩20,409 | ₩20,476 | ₩20,342 | ₩20,422 | +0.07% | 28.7만 |
| 2026.10.05 | ₩20,489 | ₩20,528 | ₩20,382 | ₩20,382 | -0.52% | 7.6만 |
| 2026.10.02 | ₩20,690 | ₩20,811 | ₩20,449 | ₩20,516 | -0.84% | 6.6만 |
| 2026.10.01 | ₩20,583 | ₩20,770 | ₩20,476 | ₩20,583 | 0.00% | 10.6만 |
| 2026.09.30 | ₩20,864 | ₩20,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,476 |
| ₩20,596 |
| -1.28% |
| 9.9만 |
| 2026.09.29 | ₩20,851 | ₩20,851 | ₩20,596 | ₩20,744 | -0.51% | 8.1만 |
|---|
| 2026.09.28 | ₩20,904 | ₩20,928 | ₩20,650 | ₩20,864 | -0.19% | 19.3만 |
|---|
| 2026.09.25 | ₩20,891 | ₩21,146 | ₩20,851 | ₩21,012 | +0.58% | 29.8만 |
|---|
| 2026.09.24 | ₩20,811 | ₩21,146 | ₩20,811 | ₩20,958 | +0.71% | 15.6만 |
|---|
| 2026.09.23 | ₩20,985 | ₩21,119 | ₩20,784 | ₩20,945 | -0.19% | 14.7만 |
|---|
| 2026.09.22 | ₩21,199 | ₩21,280 | ₩21,038 | ₩21,105 | -0.44% | 7.7만 |
|---|
| 2026.09.21 | ₩21,293 | ₩21,332 | ₩21,075 | ₩21,199 | -0.44% | 4.1만 |
|---|
| 2026.09.18 | ₩21,213 | ₩21,373 | ₩21,146 | ₩21,293 | +0.38% | 5.9만 |
|---|
| 2026.09.17 | ₩21,253 | ₩21,333 | ₩20,904 | ₩21,333 | +0.38% | 8.7만 |
|---|
| 2026.09.16 | ₩20,797 | ₩21,226 | ₩20,636 | ₩21,105 | +1.48% | 12.7만 |
|---|
| 2026.09.15 | ₩20,757 | ₩20,837 | ₩20,476 | ₩20,703 | -0.26% | 18.9만 |
|---|
| 2026.09.14 | ₩20,864 | ₩20,998 | ₩20,770 | ₩20,770 | -0.45% | 16.9만 |
|---|
| 2026.09.11 | ₩20,904 | ₩21,105 | ₩20,878 | ₩20,971 | +0.32% | 11.2만 |
|---|
| 2026.09.10 | ₩20,945 | ₩20,958 | ₩20,717 | ₩20,837 | -0.51% | 15.9만 |
|---|
| 2026.09.09 | ₩21,105 | ₩21,105 | ₩20,958 | ₩21,025 | -0.38% | 10.1만 |
|---|
| 2026.09.08 | ₩21,105 | ₩21,146 | ₩21,038 | ₩21,038 | -0.32% | 3.9만 |
|---|
| 2026.09.04 | ₩21,105 | ₩21,306 | ₩21,092 | ₩21,092 | -0.06% | 4.8만 |
|---|
| 2026.09.03 | ₩21,306 | ₩21,501 | ₩21,132 | ₩21,159 | -0.69% | 4.4만 |
|---|
| 2026.09.02 | ₩21,172 | ₩21,320 | ₩21,125 | ₩21,213 | +0.19% | 8.5만 |
|---|
| 2026.09.01 | ₩21,494 | ₩21,548 | ₩21,186 | ₩21,186 | -1.43% | 11.6만 |
|---|
| 2026.08.31 | ₩21,521 | ₩21,628 | ₩21,440 | ₩21,548 | +0.12% | 19.2만 |
|---|
| 2026.08.28 | ₩21,695 | ₩21,695 | ₩21,427 | ₩21,534 | -0.74% | 8.3만 |
|---|
| 2026.08.27 | ₩21,682 | ₩21,762 | ₩21,574 | ₩21,695 | +0.06% | 7.6만 |
|---|
| 2026.08.26 | ₩21,601 | ₩21,655 | ₩21,551 | ₩21,641 | +0.19% | 3.6만 |
|---|
| 2026.08.25 | ₩21,641 | ₩21,703 | ₩21,574 | ₩21,641 | 0.00% | 8.1만 |
|---|
| 2026.08.24 | ₩21,360 | ₩21,561 | ₩21,320 | ₩21,561 | +0.94% | 5.8만 |
|---|
| 2026.08.21 | ₩21,481 | ₩21,534 | ₩21,280 | ₩21,360 | -0.56% | 7.5만 |
|---|
| 2026.08.20 | ₩21,440 | ₩21,581 | ₩21,440 | ₩21,548 | +0.50% | 4.6만 |
|---|
| 2026.08.19 | ₩21,226 | ₩21,641 | ₩21,159 | ₩21,641 | +1.96% | 9.5만 |
|---|
| 2026.08.18 | ₩21,280 | ₩21,280 | ₩20,985 | ₩21,159 | -0.57% | 7.7만 |
|---|
| 2026.08.17 | ₩21,521 | ₩21,534 | ₩21,172 | ₩21,239 | -1.31% | 10.8만 |
|---|
| 2026.08.14 | ₩21,481 | ₩21,561 | ₩21,414 | ₩21,534 | +0.25% | 5만 |
|---|
| 2026.08.13 | ₩21,561 | ₩21,641 | ₩21,486 | ₩21,561 | 0.00% | 5.2만 |
|---|
| 2026.08.12 | ₩21,454 | ₩21,534 | ₩21,407 | ₩21,481 | +0.12% | 4.2만 |
|---|
| 2026.08.11 | ₩21,574 | ₩21,574 | ₩21,414 | ₩21,454 | -0.56% | 4.5만 |
|---|
| 2026.08.10 | ₩21,548 | ₩21,548 | ₩21,440 | ₩21,507 | -0.19% | 6.4만 |
|---|
| 2026.08.07 | ₩21,628 | ₩21,628 | ₩21,494 | ₩21,548 | -0.37% | 4만 |
|---|
| 2026.08.06 | ₩21,601 | ₩21,641 | ₩21,414 | ₩21,534 | -0.31% | 8.4만 |
|---|
| 2026.08.05 | ₩21,775 | ₩21,829 | ₩21,641 | ₩21,641 | -0.62% | 6.4만 |
|---|
| 2026.08.04 | ₩21,762 | ₩21,829 | ₩21,722 | ₩21,762 | 0.00% | 6.3만 |
|---|
| 2026.08.03 | ₩21,816 | ₩21,909 | ₩21,722 | ₩21,735 | -0.37% | 5.2만 |
|---|
| 2026.07.31 | ₩21,923 | ₩21,990 | ₩21,749 | ₩21,762 | -0.73% | 13.3만 |
|---|
| 2026.07.30 | ₩21,722 | ₩21,990 | ₩21,722 | ₩21,976 | +1.17% | 5만 |
|---|
| 2026.07.29 | ₩21,762 | ₩21,869 | ₩21,641 | ₩21,802 | +0.18% | 15.5만 |
|---|
| 2026.07.28 | ₩21,682 | ₩21,889 | ₩21,682 | ₩21,775 | +0.43% | 5.5만 |
|---|
| 2026.07.27 | ₩21,775 | ₩21,789 | ₩21,682 | ₩21,789 | +0.06% | 5.1만 |
|---|
| 2026.07.24 | ₩21,749 | ₩21,749 | ₩21,682 | ₩21,695 | -0.25% | 3.1만 |
|---|
| 2026.07.23 | ₩21,708 | ₩21,802 | ₩21,574 | ₩21,668 | -0.19% | 8만 |
|---|
| 2026.07.22 | ₩21,802 | ₩21,889 | ₩21,762 | ₩21,842 | +0.18% | 4.1만 |
|---|
| 2026.07.21 | ₩21,909 | ₩21,958 | ₩21,836 | ₩21,869 | -0.18% | 4.2만 |
|---|
| 2026.07.20 | ₩21,963 | ₩21,963 | ₩21,866 | ₩21,936 | -0.12% | 4.2만 |
|---|
| 2026.07.17 | ₩21,842 | ₩21,936 | ₩21,802 | ₩21,936 | +0.43% | 7만 |
|---|
| 2026.07.16 | ₩21,936 | ₩21,963 | ₩21,856 | ₩21,909 | -0.12% | 6.8만 |
|---|
| 2026.07.15 | ₩21,936 | ₩22,017 | ₩21,802 | ₩22,017 | +0.37% | 5.4만 |
|---|
| 2026.07.14 | ₩22,164 | ₩22,305 | ₩22,164 | ₩22,285 | +0.54% | 4.7만 |
|---|
| 2026.07.13 | ₩22,271 | ₩22,311 | ₩21,990 | ₩22,151 | -0.54% | 7.9만 |
|---|
| 2026.07.10 | ₩22,312 | ₩22,371 | ₩22,030 | ₩22,352 | +0.18% | 13.5만 |
|---|
| 2026.07.09 | ₩22,365 | ₩22,378 | ₩22,258 | ₩22,365 | 0.00% | 1.6만 |
|---|
| 2026.07.08 | ₩22,486 | ₩22,486 | ₩22,258 | ₩22,325 | -0.72% | 3.3만 |
|---|
| 2026.07.07 | ₩22,486 | ₩22,499 | ₩22,352 | ₩22,412 | -0.33% | 3.6만 |
|---|
| 2026.07.06 | ₩22,499 | ₩22,566 | ₩22,435 | ₩22,486 | -0.06% | 6.8만 |
|---|
| 2026.07.02 | ₩22,593 | ₩22,593 | ₩22,459 | ₩22,499 | -0.42% | 4.7만 |
|---|
| 2026.07.01 | ₩22,499 | ₩22,606 | ₩22,499 | ₩22,553 | +0.24% | 3.9만 |
|---|
| 2026.06.30 | ₩22,673 | ₩22,673 | ₩22,486 | ₩22,526 | -0.65% | 15.3만 |
|---|
| 2026.06.29 | ₩22,432 | ₩22,740 | ₩22,432 | ₩22,660 | +1.02% | 6만 |
|---|
| 2026.06.26 | ₩22,311 | ₩22,419 | ₩22,285 | ₩22,414 | +0.46% | 2만 |
|---|
| 2026.06.25 | ₩22,459 | ₩22,459 | ₩22,302 | ₩22,378 | -0.36% | 4만 |
|---|
| 2026.06.24 | ₩22,405 | ₩22,472 | ₩22,352 | ₩22,419 | +0.06% | 5.1만 |
|---|
| 2026.06.23 | ₩22,311 | ₩22,365 | ₩22,258 | ₩22,311 | 0.00% | 4만 |
|---|
| 2026.06.22 | ₩22,445 | ₩22,479 | ₩22,271 | ₩22,392 | -0.24% | 4.1만 |
|---|
| 2026.06.18 | ₩22,512 | ₩22,593 | ₩22,472 | ₩22,539 | +0.12% | 5.8만 |
|---|
| 2026.06.17 | ₩22,432 | ₩22,512 | ₩22,419 | ₩22,445 | +0.06% | 5.2만 |
|---|
| 2026.06.16 | ₩22,365 | ₩22,512 | ₩22,325 | ₩22,512 | +0.66% | 2.7만 |
|---|
| 2026.06.15 | ₩22,298 | ₩22,445 | ₩22,251 | ₩22,432 | +0.60% | 5.6만 |
|---|
| 2026.06.12 | ₩22,164 | ₩22,213 | ₩22,098 | ₩22,191 | +0.12% | 2.3만 |
|---|
| 2026.06.11 | ₩22,048 | ₩22,191 | ₩21,936 | ₩22,191 | +0.65% | 8.6만 |
|---|
| 2026.06.10 | ₩22,003 | ₩22,017 | ₩21,923 | ₩21,936 | -0.30% | 4만 |
|---|
| 2026.06.09 | ₩21,923 | ₩21,995 | ₩21,789 | ₩21,963 | +0.18% | 4.8만 |
|---|
| 2026.06.08 | ₩22,070 | ₩22,070 | ₩21,909 | ₩21,963 | -0.49% | 3.8만 |
|---|
| 2026.06.05 | ₩22,097 | ₩22,097 | ₩21,909 | ₩22,023 | -0.33% | 7.8만 |
|---|
| 2026.06.04 | ₩22,191 | ₩22,298 | ₩22,061 | ₩22,177 | -0.06% | 5.7만 |
|---|
| 2026.06.03 | ₩22,124 | ₩22,191 | ₩22,017 | ₩22,177 | +0.24% | 6.1만 |
|---|
| 2026.06.02 | ₩22,231 | ₩22,271 | ₩22,070 | ₩22,231 | 0.00% | 10.6만 |
|---|
| 2026.06.01 | ₩22,311 | ₩22,352 | ₩22,244 | ₩22,258 | -0.24% | 3.2만 |
|---|
| 2026.05.29 | ₩22,419 | ₩22,419 | ₩22,271 | ₩22,298 | -0.54% | 5.7만 |
|---|
| 2026.05.28 | ₩22,325 | ₩22,419 | ₩22,264 | ₩22,419 | +0.42% | 5.1만 |
|---|
| 2026.05.27 | ₩22,218 | ₩22,298 | ₩22,164 | ₩22,241 | +0.11% | 4.1만 |
|---|
| 2026.05.26 | ₩22,110 | ₩22,244 | ₩22,043 | ₩22,244 | +0.61% | 6.8만 |
|---|
| 2026.05.22 | ₩21,976 | ₩22,097 | ₩21,869 | ₩22,043 | +0.30% | 9.9만 |
|---|
| 2026.05.21 | ₩21,976 | ₩22,030 | ₩21,775 | ₩21,976 | 0.00% | 11만 |
|---|
| 2026.05.20 | ₩21,869 | ₩22,043 | ₩21,869 | ₩21,976 | +0.49% | 6.7만 |
|---|
| 2026.05.19 | ₩22,070 | ₩22,070 | ₩21,883 | ₩21,896 | -0.79% | 4.5만 |
|---|
| 2026.05.18 | ₩22,231 | ₩22,231 | ₩22,070 | ₩22,124 | -0.48% | 3.9만 |
|---|
| 2026.05.15 | ₩22,204 | ₩22,231 | ₩22,110 | ₩22,164 | -0.18% | 5.1만 |
|---|
| 2026.05.14 | ₩22,325 | ₩22,392 | ₩22,271 | ₩22,298 | -0.12% | 3.4만 |
|---|
| 2026.05.13 | ₩22,365 | ₩22,378 | ₩22,291 | ₩22,311 | -0.24% | 5만 |
|---|
| 2026.05.12 | ₩22,405 | ₩22,445 | ₩22,325 | ₩22,325 | -0.36% | 6.3만 |
|---|
| 2026.05.11 | ₩22,459 | ₩22,499 | ₩22,445 | ₩22,445 | -0.06% | 4.6만 |
|---|
| 2026.05.08 | ₩22,539 | ₩22,553 | ₩22,459 | ₩22,512 | -0.12% | 4.4만 |
|---|
| 2026.05.07 | ₩22,486 | ₩22,579 | ₩22,459 | ₩22,509 | +0.10% | 2.7만 |
|---|
| 2026.05.06 | ₩22,486 | ₩22,512 | ₩22,427 | ₩22,486 | 0.00% | 6.7만 |
|---|
| 2026.05.05 | ₩22,419 | ₩22,445 | ₩22,365 | ₩22,419 | 0.00% | 3.2만 |
|---|
| 2026.05.04 | ₩22,499 | ₩22,499 | ₩22,298 | ₩22,325 | -0.77% | 10.2만 |
|---|
| 2026.05.01 | ₩22,499 | ₩22,606 | ₩22,432 | ₩22,459 | -0.18% | 4.4만 |
|---|
| 2026.04.30 | ₩22,405 | ₩22,553 | ₩22,405 | ₩22,499 | +0.42% | 5.6만 |
|---|
| 2026.04.29 | ₩22,378 | ₩22,419 | ₩22,287 | ₩22,365 | -0.06% | 4.6만 |
|---|
| 2026.04.28 | ₩22,512 | ₩22,526 | ₩22,405 | ₩22,419 | -0.42% | 3.5만 |
|---|
| 2026.04.27 | ₩22,620 | ₩22,620 | ₩22,499 | ₩22,526 | -0.41% | 4.5만 |
|---|
| 2026.04.24 | ₩22,620 | ₩22,646 | ₩22,526 | ₩22,566 | -0.24% | 2만 |
|---|
| 2026.04.23 | ₩22,566 | ₩22,713 | ₩22,472 | ₩22,526 | -0.18% | 4.1만 |
|---|
| 2026.04.22 | ₩22,553 | ₩22,606 | ₩22,526 | ₩22,539 | -0.06% | 4.1만 |
|---|
| 2026.04.21 | ₩22,620 | ₩22,646 | ₩22,526 | ₩22,526 | -0.41% | 2.6만 |
|---|
| 2026.04.20 | ₩22,620 | ₩22,673 | ₩22,539 | ₩22,673 | +0.24% | 4.6만 |
|---|
| 2026.04.17 | ₩22,727 | ₩22,727 | ₩22,593 | ₩22,593 | -0.59% | 3.5만 |
|---|
| 2026.04.16 | ₩22,700 | ₩22,700 | ₩22,539 | ₩22,539 | -0.71% | 4.9만 |
|---|
| 2026.04.15 | ₩22,646 | ₩22,687 | ₩22,553 | ₩22,646 | 0.00% | 7.3만 |
|---|
| 2026.04.14 | ₩22,834 | ₩23,008 | ₩22,807 | ₩22,995 | +0.70% | 6.2만 |
|---|
| 2026.04.13 | ₩22,633 | ₩22,780 | ₩22,620 | ₩22,780 | +0.65% | 3.6만 |
|---|
| 2026.04.10 | ₩22,646 | ₩22,727 | ₩22,566 | ₩22,620 | -0.12% | 5.5만 |
|---|
| 2026.04.09 | ₩22,579 | ₩22,686 | ₩22,566 | ₩22,620 | +0.18% | 2.9만 |
|---|
| 2026.04.08 | ₩22,633 | ₩22,773 | ₩22,512 | ₩22,566 | -0.30% | 0 |
|---|
| 2026.04.07 | ₩22,486 | ₩22,486 | ₩22,325 | ₩22,459 | -0.12% | 4만 |
|---|
| 2026.04.06 | ₩22,472 | ₩22,539 | ₩22,445 | ₩22,499 | +0.12% | 3.1만 |
|---|
| 2026.04.02 | ₩22,298 | ₩22,526 | ₩22,244 | ₩22,499 | +0.90% | 3.1만 |
|---|
| 2026.04.01 | ₩22,365 | ₩22,526 | ₩22,298 | ₩22,405 | +0.18% | 5.9만 |
|---|
| 2026.03.31 | ₩22,110 | ₩22,311 | ₩21,936 | ₩22,298 | +0.85% | 14만 |
|---|
| 2026.03.30 | ₩22,164 | ₩22,202 | ₩21,950 | ₩21,976 | -0.85% | 5.5만 |
|---|
| 2026.03.27 | ₩22,231 | ₩22,244 | ₩22,057 | ₩22,084 | -0.66% | 4.4만 |
|---|
| 2026.03.26 | ₩22,338 | ₩22,472 | ₩22,231 | ₩22,231 | -0.48% | 2.6만 |
|---|
| 2026.03.25 | ₩22,502 | ₩22,539 | ₩22,393 | ₩22,472 | -0.13% | 2.3만 |
|---|
| 2026.03.24 | ₩22,177 | ₩22,472 | ₩22,177 | ₩22,325 | +0.66% | 3.2만 |
|---|
| 2026.03.23 | ₩22,392 | ₩22,445 | ₩22,258 | ₩22,385 | -0.03% | 7.3만 |
|---|
| 2026.03.20 | ₩22,593 | ₩22,633 | ₩22,164 | ₩22,244 | -1.54% | 6.1만 |
|---|
| 2026.03.19 | ₩22,566 | ₩22,687 | ₩22,472 | ₩22,687 | +0.53% | 4.7만 |
|---|
| 2026.03.18 | ₩22,687 | ₩22,780 | ₩22,660 | ₩22,660 | -0.12% | 1.7만 |
|---|
| 2026.03.17 | ₩22,673 | ₩22,793 | ₩22,673 | ₩22,780 | +0.47% | 8.7만 |
|---|
| 2026.03.16 | ₩22,873 | ₩22,874 | ₩22,593 | ₩22,727 | -0.64% | 7.9만 |
|---|
| 2026.03.13 | ₩22,941 | ₩23,022 | ₩22,660 | ₩22,660 | -1.23% | 6.1만 |
|---|
| 2026.03.12 | ₩23,022 | ₩23,075 | ₩22,928 | ₩22,961 | -0.26% | 2.8만 |
|---|
| 2026.03.11 | ₩23,089 | ₩23,102 | ₩23,035 | ₩23,048 | -0.17% | 3.8만 |
|---|
| 2026.03.10 | ₩23,062 | ₩23,182 | ₩23,008 | ₩23,089 | +0.12% | 4.5만 |
|---|
| 2026.03.09 | ₩22,981 | ₩23,162 | ₩22,874 | ₩23,075 | +0.41% | 141 |
|---|
| 2026.03.06 | ₩23,048 | ₩23,142 | ₩22,981 | ₩23,062 | +0.06% | 141 |
|---|
| 2026.03.05 | ₩23,182 | ₩23,236 | ₩23,115 | ₩23,169 | -0.06% | 141 |
|---|
| 2026.03.04 | ₩23,290 | ₩23,303 | ₩23,216 | ₩23,223 | -0.29% | 141 |
|---|
| 2026.03.03 | ₩23,209 | ₩23,263 | ₩23,062 | ₩23,249 | +0.17% | 141 |
|---|
| 2026.03.02 | ₩23,290 | ₩23,450 | ₩23,223 | ₩23,316 | +0.12% | 141 |
|---|
| 2026.02.27 | ₩23,303 | ₩23,383 | ₩23,209 | ₩23,370 | +0.29% | 141 |
|---|
| 2026.02.26 | ₩23,316 | ₩23,343 | ₩23,276 | ₩23,316 | 0.00% | 3.2만 |
|---|
| 2026.02.25 | ₩23,330 | ₩23,356 | ₩23,262 | ₩23,330 | 0.00% | 141 |
|---|
| 2026.02.24 | ₩23,290 | ₩23,357 | ₩23,263 | ₩23,303 | +0.06% | 141 |
|---|
| 2026.02.23 | ₩23,316 | ₩23,383 | ₩23,209 | ₩23,316 | 0.00% | 141 |
|---|
| 2026.02.20 | ₩23,276 | ₩23,437 | ₩23,276 | ₩23,330 | +0.23% | 5.9만 |
|---|
| 2026.02.19 | ₩23,249 | ₩23,397 | ₩23,249 | ₩23,343 | +0.40% | 2만 |
|---|
| 2026.02.18 | ₩23,303 | ₩23,464 | ₩23,303 | ₩23,316 | +0.06% | 2.8만 |
|---|
| 2026.02.17 | ₩23,209 | ₩23,397 | ₩23,171 | ₩23,370 | +0.69% | 6.8만 |
|---|
| 2026.02.13 | ₩23,129 | ₩23,316 | ₩23,062 | ₩23,196 | +0.29% | 7.2만 |
|---|
| 2026.02.12 | ₩23,075 | ₩23,142 | ₩23,022 | ₩23,062 | -0.06% | 26.7만 |
|---|
| 2026.02.11 | ₩23,048 | ₩23,075 | ₩22,968 | ₩23,055 | +0.03% | 4.3만 |
|---|
| 2026.02.10 | ₩23,008 | ₩23,048 | ₩22,981 | ₩23,022 | +0.06% | 4.4만 |
|---|
| 2026.02.09 | ₩22,968 | ₩23,035 | ₩22,901 | ₩22,914 | -0.23% | 6.3만 |
|---|
| 2026.02.06 | ₩22,928 | ₩23,001 | ₩22,914 | ₩22,941 | +0.06% | 8.6만 |
|---|
| 2026.02.05 | ₩22,914 | ₩22,981 | ₩22,794 | ₩22,888 | -0.12% | 4.3만 |
|---|
| 2026.02.04 | ₩23,062 | ₩23,069 | ₩22,834 | ₩22,995 | -0.29% | 11.5만 |
|---|
| 2026.02.03 | ₩23,196 | ₩23,223 | ₩22,955 | ₩23,035 | -0.69% | 5.7만 |
|---|
| 2026.02.02 | ₩23,169 | ₩23,236 | ₩23,089 | ₩23,196 | +0.12% | 4.4만 |
|---|
| 2026.01.30 | ₩23,115 | ₩23,169 | ₩23,048 | ₩23,156 | +0.17% | 8.2만 |
|---|
| 2026.01.29 | ₩23,223 | ₩23,223 | ₩23,048 | ₩23,089 | -0.58% | 3.7만 |
|---|
| 2026.01.28 | ₩23,236 | ₩23,276 | ₩23,142 | ₩23,196 | -0.17% | 3.5만 |
|---|
| 2026.01.27 | ₩23,303 | ₩23,357 | ₩23,156 | ₩23,303 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩23,263 | ₩23,357 | ₩23,196 | ₩23,303 | +0.17% | 7만 |
|---|
| 2026.01.23 | ₩23,169 | ₩23,236 | ₩23,075 | ₩23,196 | +0.12% | 3.6만 |
|---|
| 2026.01.22 | ₩23,089 | ₩23,182 | ₩23,048 | ₩23,129 | +0.17% | 5.7만 |
|---|
| 2026.01.21 | ₩22,928 | ₩23,062 | ₩22,861 | ₩22,995 | +0.29% | 4만 |
|---|
| 2026.01.20 | ₩22,941 | ₩23,008 | ₩22,847 | ₩22,861 | -0.35% | 26.5만 |
|---|
| 2026.01.16 | ₩23,048 | ₩23,182 | ₩23,008 | ₩23,048 | 0.00% | 25.2만 |
|---|
| 2026.01.15 | ₩23,062 | ₩23,115 | ₩22,981 | ₩23,115 | +0.23% | 8.3만 |
|---|
| 2026.01.14 | ₩23,263 | ₩23,330 | ₩23,215 | ₩23,276 | +0.06% | 10.8만 |
|---|
| 2026.01.13 | ₩23,169 | ₩23,323 | ₩23,129 | ₩23,249 | +0.35% | 9.2만 |
|---|
| 2026.01.12 | ₩23,115 | ₩23,169 | ₩23,089 | ₩23,148 | +0.14% | 7만 |
|---|
| 2026.01.09 | ₩23,142 | ₩23,182 | ₩23,062 | ₩23,143 | +0.00% | 7.9만 |
|---|
| 2026.01.08 | ₩23,182 | ₩23,222 | ₩23,129 | ₩23,129 | -0.23% | 3.1만 |
|---|
| 2026.01.07 | ₩23,276 | ₩23,276 | ₩23,156 | ₩23,209 | -0.29% | 4.4만 |
|---|
| 2026.01.06 | ₩23,249 | ₩23,249 | ₩23,048 | ₩23,196 | -0.23% | 6.2만 |
|---|
| 2026.01.05 | ₩23,236 | ₩23,343 | ₩23,129 | ₩23,223 | -0.06% | 7.8만 |
|---|
| 2026.01.02 | ₩23,129 | ₩23,236 | ₩23,079 | ₩23,209 | +0.35% | 8.5만 |
|---|
| 2025.12.31 | ₩22,888 | ₩23,022 | ₩22,834 | ₩23,008 | +0.53% | 17.3만 |
|---|
| 2025.12.30 | ₩22,673 | ₩22,941 | ₩22,673 | ₩22,888 | +0.95% | 33.3만 |
|---|
| 2025.12.29 | ₩22,713 | ₩22,754 | ₩22,680 | ₩22,713 | 0.00% | 30.9만 |
|---|
| 2025.12.26 | ₩22,660 | ₩22,713 | ₩22,606 | ₩22,687 | +0.12% | 13.5만 |
|---|
| 2025.12.24 | ₩22,673 | ₩22,767 | ₩22,673 | ₩22,740 | +0.30% | 2.5만 |
|---|
| 2025.12.23 | ₩22,700 | ₩22,807 | ₩22,646 | ₩22,727 | +0.12% | 9.1만 |
|---|
| 2025.12.22 | ₩22,821 | ₩22,821 | ₩22,673 | ₩22,727 | -0.41% | 11.6만 |
|---|
| 2025.12.19 | ₩22,673 | ₩22,794 | ₩22,646 | ₩22,780 | +0.47% | 10.2만 |
|---|
| 2025.12.18 | ₩22,914 | ₩22,981 | ₩22,740 | ₩22,821 | -0.41% | 14.5만 |
|---|
| 2025.12.17 | ₩22,807 | ₩22,874 | ₩22,780 | ₩22,821 | +0.06% | 13만 |
|---|
| 2025.12.16 | ₩22,861 | ₩22,901 | ₩22,794 | ₩22,888 | +0.12% | 10.5만 |
|---|
| 2025.12.15 | ₩22,901 | ₩22,954 | ₩22,807 | ₩22,847 | -0.23% | 13만 |
|---|
| 2025.12.12 | ₩22,888 | ₩22,928 | ₩22,821 | ₩22,847 | -0.18% | 13.5만 |
|---|
| 2025.12.11 | ₩22,740 | ₩22,995 | ₩22,740 | ₩22,995 | +1.12% | 9.2만 |
|---|
| 2025.12.10 | ₩22,727 | ₩22,847 | ₩22,553 | ₩22,740 | +0.06% | 9.8만 |
|---|
| 2025.12.09 | ₩22,660 | ₩22,767 | ₩22,579 | ₩22,646 | -0.06% | 9.1만 |
|---|
| 2025.12.08 | ₩22,579 | ₩22,633 | ₩22,472 | ₩22,620 | +0.18% | 5.8만 |
|---|
| 2025.12.05 | ₩22,539 | ₩22,640 | ₩22,486 | ₩22,499 | -0.18% | 9.1만 |
|---|
| 2025.12.04 | ₩22,579 | ₩22,646 | ₩22,445 | ₩22,553 | -0.12% | 6.5만 |
|---|
| 2025.12.03 | ₩22,593 | ₩22,713 | ₩22,472 | ₩22,700 | +0.47% | 6.7만 |
|---|
| 2025.12.02 | ₩22,713 | ₩22,713 | ₩22,479 | ₩22,539 | -0.77% | 6.1만 |
|---|
| 2025.12.01 | ₩22,673 | ₩22,820 | ₩22,593 | ₩22,606 | -0.30% | 6.6만 |
|---|
| 2025.11.28 | ₩22,901 | ₩22,981 | ₩22,727 | ₩22,727 | -0.76% | 6.7만 |
|---|
| 2025.11.26 | ₩22,727 | ₩22,928 | ₩22,664 | ₩22,928 | +0.88% | 3.9만 |
|---|
| 2025.11.25 | ₩22,727 | ₩22,740 | ₩22,539 | ₩22,713 | -0.06% | 4.8만 |
|---|
| 2025.11.24 | ₩22,539 | ₩22,700 | ₩22,512 | ₩22,579 | +0.18% | 6.1만 |
|---|
| 2025.11.21 | ₩22,405 | ₩22,606 | ₩22,338 | ₩22,519 | +0.51% | 7.3만 |
|---|
| 2025.11.20 | ₩22,472 | ₩22,579 | ₩22,298 | ₩22,432 | -0.18% | 10만 |
|---|
| 2025.11.19 | ₩22,459 | ₩22,479 | ₩22,392 | ₩22,445 | -0.06% | 9.9만 |
|---|
| 2025.11.18 | ₩22,486 | ₩22,572 | ₩22,432 | ₩22,499 | +0.06% | 7.2만 |
|---|
| 2025.11.17 | ₩22,767 | ₩22,874 | ₩22,492 | ₩22,526 | -1.06% | 8.8만 |
|---|
| 2025.11.14 | ₩22,740 | ₩22,874 | ₩22,646 | ₩22,818 | +0.34% | 7.3만 |
|---|
| 2025.11.13 | ₩23,062 | ₩23,062 | ₩22,740 | ₩22,754 | -1.34% | 45.5만 |
|---|
| 2025.11.12 | ₩23,169 | ₩23,290 | ₩23,048 | ₩23,050 | -0.51% | 6만 |
|---|
| 2025.11.11 | ₩23,236 | ₩23,257 | ₩23,115 | ₩23,182 | -0.23% | 8만 |
|---|
| 2025.11.10 | ₩23,169 | ₩23,223 | ₩23,048 | ₩23,196 | +0.12% | 9.5만 |
|---|
| 2025.11.07 | ₩23,102 | ₩23,182 | ₩23,022 | ₩23,129 | +0.12% | 7.6만 |
|---|
| 2025.11.06 | ₩23,249 | ₩23,290 | ₩23,102 | ₩23,223 | -0.12% | 5만 |
|---|
| 2025.11.05 | ₩23,129 | ₩23,276 | ₩23,102 | ₩23,146 | +0.07% | 3.9만 |
|---|
| 2025.11.04 | ₩23,156 | ₩23,196 | ₩23,048 | ₩23,129 | -0.12% | 3만 |
|---|
| 2025.11.03 | ₩23,249 | ₩23,330 | ₩23,156 | ₩23,196 | -0.23% | 6.2만 |
|---|
| 2025.10.31 | ₩23,343 | ₩23,357 | ₩23,256 | ₩23,263 | -0.34% | 11.4만 |
|---|
| 2025.10.30 | ₩23,464 | ₩23,491 | ₩23,196 | ₩23,276 | -0.80% | 8.1만 |
|---|
| 2025.10.29 | ₩23,491 | ₩23,535 | ₩23,397 | ₩23,477 | -0.06% | 4.4만 |
|---|
| 2025.10.28 | ₩23,571 | ₩23,625 | ₩23,504 | ₩23,517 | -0.23% | 2.4만 |
|---|
| 2025.10.27 | ₩23,611 | ₩23,613 | ₩23,531 | ₩23,573 | -0.16% | 2.5만 |
|---|
| 2025.10.24 | ₩23,598 | ₩23,638 | ₩23,491 | ₩23,506 | -0.39% | 2.9만 |
|---|
| 2025.10.23 | ₩23,491 | ₩23,558 | ₩23,450 | ₩23,517 | +0.11% | 3.7만 |
|---|
| 2025.10.22 | ₩23,571 | ₩23,584 | ₩23,437 | ₩23,491 | -0.34% | 3.6만 |
|---|
| 2025.10.21 | ₩23,571 | ₩23,692 | ₩23,558 | ₩23,558 | -0.06% | 4.2만 |
|---|
| 2025.10.20 | ₩23,450 | ₩23,544 | ₩23,397 | ₩23,544 | +0.40% | 10.6만 |
|---|
| 2025.10.17 | ₩23,316 | ₩23,410 | ₩23,276 | ₩23,357 | +0.17% | 5.1만 |
|---|
| 2025.10.16 | ₩23,463 | ₩23,517 | ₩23,316 | ₩23,326 | -0.58% | 8.2만 |
|---|
| 2025.10.15 | ₩23,357 | ₩23,477 | ₩23,290 | ₩23,450 | +0.40% | 13만 |
|---|
| 2025.10.14 | ₩23,584 | ₩23,651 | ₩23,504 | ₩23,598 | +0.06% | 3.7만 |
|---|
| 2025.10.13 | ₩23,558 | ₩23,651 | ₩23,477 | ₩23,638 | +0.34% | 4.1만 |
|---|
| 2025.10.10 | ₩23,665 | ₩23,718 | ₩23,397 | ₩23,477 | -0.79% | 4.8만 |
|---|
