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 | ₩20,267 | ₩20,267 | ₩20,160 | ₩20,200 | -0.33% | 4.4만 |
| 2026.10.08 | ₩20,200 | ₩20,348 | ₩20,200 | ₩20,200 | 0.00% | 13.1만 |
| 2026.10.07 | ₩20,214 | ₩20,388 | ₩20,200 | ₩20,294 | +0.40% | 9.7만 |
| 2026.10.06 | ₩20,428 | ₩20,495 | ₩20,361 | ₩20,442 | +0.07% | 28.7만 |
| 2026.10.05 | ₩20,509 | ₩20,548 | ₩20,401 | ₩20,401 | -0.52% | 7.6만 |
| 2026.10.02 | ₩20,710 | ₩20,831 | ₩20,468 | ₩20,535 | -0.84% | 6.6만 |
| 2026.10.01 | ₩20,603 | ₩20,790 | ₩20,495 | ₩20,603 | 0.00% | 10.6만 |
| 2026.09.30 | ₩20,884 | ₩20,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,616 |
| -1.28% |
| 9.9만 |
| 2026.09.29 | ₩20,871 | ₩20,871 | ₩20,616 | ₩20,763 | -0.51% | 8.1만 |
|---|
| 2026.09.28 | ₩20,924 | ₩20,948 | ₩20,670 | ₩20,884 | -0.19% | 19.3만 |
|---|
| 2026.09.25 | ₩20,911 | ₩21,166 | ₩20,871 | ₩21,032 | +0.58% | 29.8만 |
|---|
| 2026.09.24 | ₩20,831 | ₩21,166 | ₩20,831 | ₩20,978 | +0.71% | 15.6만 |
|---|
| 2026.09.23 | ₩21,005 | ₩21,139 | ₩20,804 | ₩20,965 | -0.19% | 14.7만 |
|---|
| 2026.09.22 | ₩21,220 | ₩21,300 | ₩21,059 | ₩21,126 | -0.44% | 7.7만 |
|---|
| 2026.09.21 | ₩21,313 | ₩21,352 | ₩21,096 | ₩21,220 | -0.44% | 4.1만 |
|---|
| 2026.09.18 | ₩21,233 | ₩21,394 | ₩21,166 | ₩21,313 | +0.38% | 5.9만 |
|---|
| 2026.09.17 | ₩21,273 | ₩21,354 | ₩20,924 | ₩21,354 | +0.38% | 8.7만 |
|---|
| 2026.09.16 | ₩20,817 | ₩21,246 | ₩20,656 | ₩21,126 | +1.48% | 12.7만 |
|---|
| 2026.09.15 | ₩20,777 | ₩20,857 | ₩20,495 | ₩20,723 | -0.26% | 18.9만 |
|---|
| 2026.09.14 | ₩20,884 | ₩21,018 | ₩20,790 | ₩20,790 | -0.45% | 16.9만 |
|---|
| 2026.09.11 | ₩20,924 | ₩21,126 | ₩20,898 | ₩20,992 | +0.32% | 11.2만 |
|---|
| 2026.09.10 | ₩20,965 | ₩20,978 | ₩20,737 | ₩20,857 | -0.51% | 15.9만 |
|---|
| 2026.09.09 | ₩21,126 | ₩21,126 | ₩20,978 | ₩21,045 | -0.38% | 10.1만 |
|---|
| 2026.09.08 | ₩21,126 | ₩21,166 | ₩21,059 | ₩21,059 | -0.32% | 3.9만 |
|---|
| 2026.09.04 | ₩21,126 | ₩21,327 | ₩21,112 | ₩21,112 | -0.06% | 4.8만 |
|---|
| 2026.09.03 | ₩21,327 | ₩21,521 | ₩21,152 | ₩21,179 | -0.69% | 4.4만 |
|---|
| 2026.09.02 | ₩21,193 | ₩21,340 | ₩21,146 | ₩21,233 | +0.19% | 8.5만 |
|---|
| 2026.09.01 | ₩21,515 | ₩21,568 | ₩21,206 | ₩21,206 | -1.43% | 11.6만 |
|---|
| 2026.08.31 | ₩21,541 | ₩21,649 | ₩21,461 | ₩21,568 | +0.12% | 19.2만 |
|---|
| 2026.08.28 | ₩21,716 | ₩21,716 | ₩21,448 | ₩21,555 | -0.74% | 8.3만 |
|---|
| 2026.08.27 | ₩21,702 | ₩21,783 | ₩21,595 | ₩21,716 | +0.06% | 7.6만 |
|---|
| 2026.08.26 | ₩21,622 | ₩21,676 | ₩21,571 | ₩21,662 | +0.19% | 3.6만 |
|---|
| 2026.08.25 | ₩21,662 | ₩21,724 | ₩21,595 | ₩21,662 | 0.00% | 8.1만 |
|---|
| 2026.08.24 | ₩21,380 | ₩21,582 | ₩21,340 | ₩21,582 | +0.94% | 5.8만 |
|---|
| 2026.08.21 | ₩21,501 | ₩21,555 | ₩21,300 | ₩21,380 | -0.56% | 7.5만 |
|---|
| 2026.08.20 | ₩21,461 | ₩21,602 | ₩21,461 | ₩21,568 | +0.50% | 4.6만 |
|---|
| 2026.08.19 | ₩21,246 | ₩21,662 | ₩21,179 | ₩21,662 | +1.96% | 9.5만 |
|---|
| 2026.08.18 | ₩21,300 | ₩21,300 | ₩21,005 | ₩21,179 | -0.57% | 7.7만 |
|---|
| 2026.08.17 | ₩21,541 | ₩21,555 | ₩21,193 | ₩21,260 | -1.31% | 10.8만 |
|---|
| 2026.08.14 | ₩21,501 | ₩21,582 | ₩21,434 | ₩21,555 | +0.25% | 5만 |
|---|
| 2026.08.13 | ₩21,582 | ₩21,662 | ₩21,506 | ₩21,582 | 0.00% | 5.2만 |
|---|
| 2026.08.12 | ₩21,474 | ₩21,555 | ₩21,428 | ₩21,501 | +0.12% | 4.2만 |
|---|
| 2026.08.11 | ₩21,595 | ₩21,595 | ₩21,434 | ₩21,474 | -0.56% | 4.5만 |
|---|
| 2026.08.10 | ₩21,568 | ₩21,568 | ₩21,461 | ₩21,528 | -0.19% | 6.4만 |
|---|
| 2026.08.07 | ₩21,649 | ₩21,649 | ₩21,515 | ₩21,568 | -0.37% | 4만 |
|---|
| 2026.08.06 | ₩21,622 | ₩21,662 | ₩21,434 | ₩21,555 | -0.31% | 8.4만 |
|---|
| 2026.08.05 | ₩21,796 | ₩21,850 | ₩21,662 | ₩21,662 | -0.62% | 6.4만 |
|---|
| 2026.08.04 | ₩21,783 | ₩21,850 | ₩21,743 | ₩21,783 | 0.00% | 6.3만 |
|---|
| 2026.08.03 | ₩21,837 | ₩21,930 | ₩21,743 | ₩21,756 | -0.37% | 5.2만 |
|---|
| 2026.07.31 | ₩21,944 | ₩22,011 | ₩21,769 | ₩21,783 | -0.73% | 13.3만 |
|---|
| 2026.07.30 | ₩21,743 | ₩22,011 | ₩21,743 | ₩21,997 | +1.17% | 5만 |
|---|
| 2026.07.29 | ₩21,783 | ₩21,890 | ₩21,662 | ₩21,823 | +0.18% | 15.5만 |
|---|
| 2026.07.28 | ₩21,702 | ₩21,910 | ₩21,702 | ₩21,796 | +0.43% | 5.5만 |
|---|
| 2026.07.27 | ₩21,796 | ₩21,810 | ₩21,702 | ₩21,810 | +0.06% | 5.1만 |
|---|
| 2026.07.24 | ₩21,769 | ₩21,769 | ₩21,702 | ₩21,716 | -0.25% | 3.1만 |
|---|
| 2026.07.23 | ₩21,729 | ₩21,823 | ₩21,595 | ₩21,689 | -0.19% | 8만 |
|---|
| 2026.07.22 | ₩21,823 | ₩21,910 | ₩21,783 | ₩21,863 | +0.18% | 4.1만 |
|---|
| 2026.07.21 | ₩21,930 | ₩21,979 | ₩21,857 | ₩21,890 | -0.18% | 4.2만 |
|---|
| 2026.07.20 | ₩21,984 | ₩21,984 | ₩21,887 | ₩21,957 | -0.12% | 4.2만 |
|---|
| 2026.07.17 | ₩21,863 | ₩21,957 | ₩21,823 | ₩21,957 | +0.43% | 7만 |
|---|
| 2026.07.16 | ₩21,957 | ₩21,984 | ₩21,877 | ₩21,930 | -0.12% | 6.8만 |
|---|
| 2026.07.15 | ₩21,957 | ₩22,038 | ₩21,823 | ₩22,038 | +0.37% | 5.4만 |
|---|
| 2026.07.14 | ₩22,185 | ₩22,326 | ₩22,185 | ₩22,306 | +0.54% | 4.7만 |
|---|
| 2026.07.13 | ₩22,293 | ₩22,333 | ₩22,011 | ₩22,172 | -0.54% | 7.9만 |
|---|
| 2026.07.10 | ₩22,333 | ₩22,393 | ₩22,051 | ₩22,373 | +0.18% | 13.5만 |
|---|
| 2026.07.09 | ₩22,386 | ₩22,400 | ₩22,279 | ₩22,386 | 0.00% | 1.6만 |
|---|
| 2026.07.08 | ₩22,507 | ₩22,507 | ₩22,279 | ₩22,346 | -0.72% | 3.3만 |
|---|
| 2026.07.07 | ₩22,507 | ₩22,521 | ₩22,373 | ₩22,433 | -0.33% | 3.6만 |
|---|
| 2026.07.06 | ₩22,521 | ₩22,588 | ₩22,456 | ₩22,507 | -0.06% | 6.8만 |
|---|
| 2026.07.02 | ₩22,614 | ₩22,614 | ₩22,480 | ₩22,521 | -0.42% | 4.7만 |
|---|
| 2026.07.01 | ₩22,521 | ₩22,628 | ₩22,521 | ₩22,574 | +0.24% | 3.9만 |
|---|
| 2026.06.30 | ₩22,695 | ₩22,695 | ₩22,507 | ₩22,547 | -0.65% | 15.3만 |
|---|
| 2026.06.29 | ₩22,454 | ₩22,762 | ₩22,454 | ₩22,682 | +1.02% | 6만 |
|---|
| 2026.06.26 | ₩22,333 | ₩22,440 | ₩22,306 | ₩22,435 | +0.46% | 2만 |
|---|
| 2026.06.25 | ₩22,480 | ₩22,480 | ₩22,324 | ₩22,400 | -0.36% | 4만 |
|---|
| 2026.06.24 | ₩22,427 | ₩22,494 | ₩22,373 | ₩22,440 | +0.06% | 5.1만 |
|---|
| 2026.06.23 | ₩22,333 | ₩22,386 | ₩22,279 | ₩22,333 | 0.00% | 4만 |
|---|
| 2026.06.22 | ₩22,467 | ₩22,500 | ₩22,293 | ₩22,413 | -0.24% | 4.1만 |
|---|
| 2026.06.18 | ₩22,534 | ₩22,614 | ₩22,494 | ₩22,561 | +0.12% | 5.8만 |
|---|
| 2026.06.17 | ₩22,454 | ₩22,534 | ₩22,440 | ₩22,467 | +0.06% | 5.2만 |
|---|
| 2026.06.16 | ₩22,386 | ₩22,534 | ₩22,346 | ₩22,534 | +0.66% | 2.7만 |
|---|
| 2026.06.15 | ₩22,319 | ₩22,467 | ₩22,272 | ₩22,454 | +0.60% | 5.6만 |
|---|
| 2026.06.12 | ₩22,185 | ₩22,234 | ₩22,120 | ₩22,212 | +0.12% | 2.3만 |
|---|
| 2026.06.11 | ₩22,070 | ₩22,212 | ₩21,957 | ₩22,212 | +0.65% | 8.6만 |
|---|
| 2026.06.10 | ₩22,024 | ₩22,038 | ₩21,944 | ₩21,957 | -0.30% | 4만 |
|---|
| 2026.06.09 | ₩21,944 | ₩22,016 | ₩21,810 | ₩21,984 | +0.18% | 4.8만 |
|---|
| 2026.06.08 | ₩22,091 | ₩22,091 | ₩21,930 | ₩21,984 | -0.49% | 3.8만 |
|---|
| 2026.06.05 | ₩22,118 | ₩22,118 | ₩21,930 | ₩22,044 | -0.33% | 7.8만 |
|---|
| 2026.06.04 | ₩22,212 | ₩22,319 | ₩22,082 | ₩22,199 | -0.06% | 5.7만 |
|---|
| 2026.06.03 | ₩22,145 | ₩22,212 | ₩22,038 | ₩22,199 | +0.24% | 6.1만 |
|---|
| 2026.06.02 | ₩22,252 | ₩22,292 | ₩22,091 | ₩22,252 | 0.00% | 10.6만 |
|---|
| 2026.06.01 | ₩22,333 | ₩22,373 | ₩22,266 | ₩22,279 | -0.24% | 3.2만 |
|---|
| 2026.05.29 | ₩22,440 | ₩22,440 | ₩22,293 | ₩22,319 | -0.54% | 5.7만 |
|---|
| 2026.05.28 | ₩22,346 | ₩22,440 | ₩22,286 | ₩22,440 | +0.42% | 5.1만 |
|---|
| 2026.05.27 | ₩22,239 | ₩22,319 | ₩22,185 | ₩22,262 | +0.11% | 4.1만 |
|---|
| 2026.05.26 | ₩22,132 | ₩22,266 | ₩22,065 | ₩22,266 | +0.61% | 6.8만 |
|---|
| 2026.05.22 | ₩21,997 | ₩22,118 | ₩21,890 | ₩22,065 | +0.30% | 9.9만 |
|---|
| 2026.05.21 | ₩21,997 | ₩22,051 | ₩21,796 | ₩21,997 | 0.00% | 11만 |
|---|
| 2026.05.20 | ₩21,890 | ₩22,065 | ₩21,890 | ₩21,997 | +0.49% | 6.7만 |
|---|
| 2026.05.19 | ₩22,091 | ₩22,091 | ₩21,904 | ₩21,917 | -0.79% | 4.5만 |
|---|
| 2026.05.18 | ₩22,252 | ₩22,252 | ₩22,091 | ₩22,145 | -0.48% | 3.9만 |
|---|
| 2026.05.15 | ₩22,226 | ₩22,252 | ₩22,132 | ₩22,185 | -0.18% | 5.1만 |
|---|
| 2026.05.14 | ₩22,346 | ₩22,413 | ₩22,293 | ₩22,319 | -0.12% | 3.4만 |
|---|
| 2026.05.13 | ₩22,386 | ₩22,400 | ₩22,313 | ₩22,333 | -0.24% | 5만 |
|---|
| 2026.05.12 | ₩22,427 | ₩22,467 | ₩22,346 | ₩22,346 | -0.36% | 6.3만 |
|---|
| 2026.05.11 | ₩22,480 | ₩22,521 | ₩22,467 | ₩22,467 | -0.06% | 4.6만 |
|---|
| 2026.05.08 | ₩22,561 | ₩22,574 | ₩22,480 | ₩22,534 | -0.12% | 4.4만 |
|---|
| 2026.05.07 | ₩22,507 | ₩22,601 | ₩22,480 | ₩22,531 | +0.10% | 2.7만 |
|---|
| 2026.05.06 | ₩22,507 | ₩22,534 | ₩22,448 | ₩22,507 | 0.00% | 6.7만 |
|---|
| 2026.05.05 | ₩22,440 | ₩22,467 | ₩22,386 | ₩22,440 | 0.00% | 3.2만 |
|---|
| 2026.05.04 | ₩22,521 | ₩22,521 | ₩22,319 | ₩22,346 | -0.77% | 10.2만 |
|---|
| 2026.05.01 | ₩22,521 | ₩22,628 | ₩22,454 | ₩22,480 | -0.18% | 4.4만 |
|---|
| 2026.04.30 | ₩22,427 | ₩22,574 | ₩22,427 | ₩22,521 | +0.42% | 5.6만 |
|---|
| 2026.04.29 | ₩22,400 | ₩22,440 | ₩22,309 | ₩22,386 | -0.06% | 4.6만 |
|---|
| 2026.04.28 | ₩22,534 | ₩22,547 | ₩22,427 | ₩22,440 | -0.42% | 3.5만 |
|---|
| 2026.04.27 | ₩22,641 | ₩22,641 | ₩22,521 | ₩22,547 | -0.41% | 4.5만 |
|---|
| 2026.04.24 | ₩22,641 | ₩22,668 | ₩22,547 | ₩22,588 | -0.24% | 2만 |
|---|
| 2026.04.23 | ₩22,588 | ₩22,735 | ₩22,494 | ₩22,547 | -0.18% | 4.1만 |
|---|
| 2026.04.22 | ₩22,574 | ₩22,628 | ₩22,547 | ₩22,561 | -0.06% | 4.1만 |
|---|
| 2026.04.21 | ₩22,641 | ₩22,668 | ₩22,547 | ₩22,547 | -0.41% | 2.6만 |
|---|
| 2026.04.20 | ₩22,641 | ₩22,695 | ₩22,561 | ₩22,695 | +0.24% | 4.6만 |
|---|
| 2026.04.17 | ₩22,749 | ₩22,749 | ₩22,614 | ₩22,614 | -0.59% | 3.5만 |
|---|
| 2026.04.16 | ₩22,722 | ₩22,722 | ₩22,561 | ₩22,561 | -0.71% | 4.9만 |
|---|
| 2026.04.15 | ₩22,668 | ₩22,708 | ₩22,575 | ₩22,668 | 0.00% | 7.3만 |
|---|
| 2026.04.14 | ₩22,856 | ₩23,030 | ₩22,829 | ₩23,017 | +0.70% | 6.2만 |
|---|
| 2026.04.13 | ₩22,655 | ₩22,802 | ₩22,641 | ₩22,802 | +0.65% | 3.6만 |
|---|
| 2026.04.10 | ₩22,668 | ₩22,749 | ₩22,588 | ₩22,641 | -0.12% | 5.5만 |
|---|
| 2026.04.09 | ₩22,601 | ₩22,708 | ₩22,588 | ₩22,641 | +0.18% | 2.9만 |
|---|
| 2026.04.08 | ₩22,655 | ₩22,795 | ₩22,534 | ₩22,588 | -0.30% | 0 |
|---|
| 2026.04.07 | ₩22,507 | ₩22,507 | ₩22,346 | ₩22,480 | -0.12% | 4만 |
|---|
| 2026.04.06 | ₩22,494 | ₩22,561 | ₩22,467 | ₩22,521 | +0.12% | 3.1만 |
|---|
| 2026.04.02 | ₩22,319 | ₩22,547 | ₩22,266 | ₩22,521 | +0.90% | 3.1만 |
|---|
| 2026.04.01 | ₩22,386 | ₩22,547 | ₩22,320 | ₩22,427 | +0.18% | 5.9만 |
|---|
| 2026.03.31 | ₩22,132 | ₩22,333 | ₩21,957 | ₩22,319 | +0.85% | 14만 |
|---|
| 2026.03.30 | ₩22,185 | ₩22,223 | ₩21,971 | ₩21,997 | -0.85% | 5.5만 |
|---|
| 2026.03.27 | ₩22,252 | ₩22,266 | ₩22,078 | ₩22,105 | -0.66% | 4.4만 |
|---|
| 2026.03.26 | ₩22,360 | ₩22,494 | ₩22,252 | ₩22,252 | -0.48% | 2.6만 |
|---|
| 2026.03.25 | ₩22,523 | ₩22,561 | ₩22,415 | ₩22,494 | -0.13% | 2.3만 |
|---|
| 2026.03.24 | ₩22,199 | ₩22,494 | ₩22,199 | ₩22,346 | +0.66% | 3.2만 |
|---|
| 2026.03.23 | ₩22,413 | ₩22,467 | ₩22,279 | ₩22,407 | -0.03% | 7.3만 |
|---|
| 2026.03.20 | ₩22,614 | ₩22,655 | ₩22,185 | ₩22,266 | -1.54% | 6.1만 |
|---|
| 2026.03.19 | ₩22,588 | ₩22,708 | ₩22,494 | ₩22,708 | +0.53% | 4.7만 |
|---|
| 2026.03.18 | ₩22,708 | ₩22,802 | ₩22,682 | ₩22,682 | -0.12% | 1.7만 |
|---|
| 2026.03.17 | ₩22,695 | ₩22,815 | ₩22,695 | ₩22,802 | +0.47% | 8.7만 |
|---|
| 2026.03.16 | ₩22,895 | ₩22,896 | ₩22,614 | ₩22,749 | -0.64% | 7.9만 |
|---|
| 2026.03.13 | ₩22,963 | ₩23,044 | ₩22,682 | ₩22,682 | -1.23% | 6.1만 |
|---|
| 2026.03.12 | ₩23,044 | ₩23,097 | ₩22,950 | ₩22,983 | -0.26% | 2.8만 |
|---|
| 2026.03.11 | ₩23,111 | ₩23,124 | ₩23,057 | ₩23,071 | -0.17% | 3.8만 |
|---|
| 2026.03.10 | ₩23,084 | ₩23,205 | ₩23,030 | ₩23,111 | +0.12% | 4.5만 |
|---|
| 2026.03.09 | ₩23,003 | ₩23,185 | ₩22,896 | ₩23,097 | +0.41% | 141 |
|---|
| 2026.03.06 | ₩23,071 | ₩23,164 | ₩23,003 | ₩23,084 | +0.06% | 141 |
|---|
| 2026.03.05 | ₩23,205 | ₩23,258 | ₩23,137 | ₩23,191 | -0.06% | 141 |
|---|
| 2026.03.04 | ₩23,312 | ₩23,325 | ₩23,238 | ₩23,245 | -0.29% | 141 |
|---|
| 2026.03.03 | ₩23,231 | ₩23,285 | ₩23,084 | ₩23,272 | +0.17% | 141 |
|---|
| 2026.03.02 | ₩23,312 | ₩23,473 | ₩23,245 | ₩23,339 | +0.12% | 141 |
|---|
| 2026.02.27 | ₩23,325 | ₩23,406 | ₩23,231 | ₩23,392 | +0.29% | 141 |
|---|
| 2026.02.26 | ₩23,339 | ₩23,366 | ₩23,299 | ₩23,339 | 0.00% | 3.2만 |
|---|
| 2026.02.25 | ₩23,352 | ₩23,378 | ₩23,285 | ₩23,352 | 0.00% | 141 |
|---|
| 2026.02.24 | ₩23,312 | ₩23,379 | ₩23,285 | ₩23,325 | +0.06% | 141 |
|---|
| 2026.02.23 | ₩23,339 | ₩23,406 | ₩23,231 | ₩23,339 | 0.00% | 141 |
|---|
| 2026.02.20 | ₩23,299 | ₩23,460 | ₩23,299 | ₩23,352 | +0.23% | 5.9만 |
|---|
| 2026.02.19 | ₩23,272 | ₩23,419 | ₩23,272 | ₩23,366 | +0.40% | 2만 |
|---|
| 2026.02.18 | ₩23,325 | ₩23,486 | ₩23,325 | ₩23,339 | +0.06% | 2.8만 |
|---|
| 2026.02.17 | ₩23,231 | ₩23,419 | ₩23,193 | ₩23,392 | +0.69% | 6.8만 |
|---|
| 2026.02.13 | ₩23,151 | ₩23,339 | ₩23,084 | ₩23,218 | +0.29% | 7.2만 |
|---|
| 2026.02.12 | ₩23,097 | ₩23,164 | ₩23,044 | ₩23,084 | -0.06% | 26.7만 |
|---|
| 2026.02.11 | ₩23,071 | ₩23,097 | ₩22,990 | ₩23,077 | +0.03% | 4.3만 |
|---|
| 2026.02.10 | ₩23,030 | ₩23,071 | ₩23,003 | ₩23,044 | +0.06% | 4.4만 |
|---|
| 2026.02.09 | ₩22,990 | ₩23,057 | ₩22,923 | ₩22,936 | -0.23% | 6.3만 |
|---|
| 2026.02.06 | ₩22,950 | ₩23,024 | ₩22,936 | ₩22,963 | +0.06% | 8.6만 |
|---|
| 2026.02.05 | ₩22,936 | ₩23,003 | ₩22,816 | ₩22,910 | -0.12% | 4.3만 |
|---|
| 2026.02.04 | ₩23,084 | ₩23,091 | ₩22,856 | ₩23,017 | -0.29% | 11.5만 |
|---|
| 2026.02.03 | ₩23,218 | ₩23,245 | ₩22,977 | ₩23,057 | -0.69% | 5.7만 |
|---|
| 2026.02.02 | ₩23,191 | ₩23,258 | ₩23,111 | ₩23,218 | +0.12% | 4.4만 |
|---|
| 2026.01.30 | ₩23,138 | ₩23,191 | ₩23,071 | ₩23,178 | +0.17% | 8.2만 |
|---|
| 2026.01.29 | ₩23,245 | ₩23,245 | ₩23,071 | ₩23,111 | -0.58% | 3.7만 |
|---|
| 2026.01.28 | ₩23,258 | ₩23,299 | ₩23,164 | ₩23,218 | -0.17% | 3.5만 |
|---|
| 2026.01.27 | ₩23,325 | ₩23,379 | ₩23,178 | ₩23,325 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩23,285 | ₩23,379 | ₩23,218 | ₩23,325 | +0.17% | 7만 |
|---|
| 2026.01.23 | ₩23,191 | ₩23,258 | ₩23,097 | ₩23,218 | +0.12% | 3.6만 |
|---|
| 2026.01.22 | ₩23,111 | ₩23,205 | ₩23,071 | ₩23,151 | +0.17% | 5.7만 |
|---|
| 2026.01.21 | ₩22,950 | ₩23,084 | ₩22,883 | ₩23,017 | +0.29% | 4만 |
|---|
| 2026.01.20 | ₩22,963 | ₩23,030 | ₩22,869 | ₩22,883 | -0.35% | 26.5만 |
|---|
| 2026.01.16 | ₩23,071 | ₩23,205 | ₩23,030 | ₩23,071 | 0.00% | 25.2만 |
|---|
| 2026.01.15 | ₩23,084 | ₩23,138 | ₩23,003 | ₩23,138 | +0.23% | 8.3만 |
|---|
| 2026.01.14 | ₩23,285 | ₩23,352 | ₩23,237 | ₩23,299 | +0.06% | 10.8만 |
|---|
| 2026.01.13 | ₩23,191 | ₩23,346 | ₩23,151 | ₩23,272 | +0.35% | 9.2만 |
|---|
| 2026.01.12 | ₩23,138 | ₩23,191 | ₩23,111 | ₩23,171 | +0.14% | 7만 |
|---|
| 2026.01.09 | ₩23,164 | ₩23,205 | ₩23,084 | ₩23,165 | +0.00% | 7.9만 |
|---|
| 2026.01.08 | ₩23,205 | ₩23,245 | ₩23,151 | ₩23,151 | -0.23% | 3.1만 |
|---|
| 2026.01.07 | ₩23,299 | ₩23,299 | ₩23,178 | ₩23,231 | -0.29% | 4.4만 |
|---|
| 2026.01.06 | ₩23,272 | ₩23,272 | ₩23,071 | ₩23,218 | -0.23% | 6.2만 |
|---|
| 2026.01.05 | ₩23,258 | ₩23,366 | ₩23,151 | ₩23,245 | -0.06% | 7.8만 |
|---|
| 2026.01.02 | ₩23,151 | ₩23,258 | ₩23,102 | ₩23,231 | +0.35% | 8.5만 |
|---|
| 2025.12.31 | ₩22,910 | ₩23,044 | ₩22,856 | ₩23,030 | +0.53% | 17.3만 |
|---|
| 2025.12.30 | ₩22,695 | ₩22,963 | ₩22,695 | ₩22,910 | +0.95% | 33.3만 |
|---|
| 2025.12.29 | ₩22,735 | ₩22,775 | ₩22,702 | ₩22,735 | 0.00% | 30.9만 |
|---|
| 2025.12.26 | ₩22,682 | ₩22,735 | ₩22,628 | ₩22,708 | +0.12% | 13.5만 |
|---|
| 2025.12.24 | ₩22,695 | ₩22,789 | ₩22,695 | ₩22,762 | +0.30% | 2.5만 |
|---|
| 2025.12.23 | ₩22,722 | ₩22,829 | ₩22,668 | ₩22,749 | +0.12% | 9.1만 |
|---|
| 2025.12.22 | ₩22,843 | ₩22,843 | ₩22,695 | ₩22,749 | -0.41% | 11.6만 |
|---|
| 2025.12.19 | ₩22,695 | ₩22,816 | ₩22,668 | ₩22,802 | +0.47% | 10.2만 |
|---|
| 2025.12.18 | ₩22,936 | ₩23,003 | ₩22,762 | ₩22,843 | -0.41% | 14.5만 |
|---|
| 2025.12.17 | ₩22,829 | ₩22,896 | ₩22,802 | ₩22,843 | +0.06% | 13만 |
|---|
| 2025.12.16 | ₩22,883 | ₩22,923 | ₩22,816 | ₩22,910 | +0.12% | 10.5만 |
|---|
| 2025.12.15 | ₩22,923 | ₩22,977 | ₩22,829 | ₩22,869 | -0.23% | 13만 |
|---|
| 2025.12.12 | ₩22,910 | ₩22,950 | ₩22,843 | ₩22,869 | -0.18% | 13.5만 |
|---|
| 2025.12.11 | ₩22,762 | ₩23,017 | ₩22,762 | ₩23,017 | +1.12% | 9.2만 |
|---|
| 2025.12.10 | ₩22,749 | ₩22,869 | ₩22,574 | ₩22,762 | +0.06% | 9.8만 |
|---|
| 2025.12.09 | ₩22,682 | ₩22,789 | ₩22,601 | ₩22,668 | -0.06% | 9.1만 |
|---|
| 2025.12.08 | ₩22,601 | ₩22,655 | ₩22,494 | ₩22,641 | +0.18% | 5.8만 |
|---|
| 2025.12.05 | ₩22,561 | ₩22,661 | ₩22,507 | ₩22,521 | -0.18% | 9.1만 |
|---|
| 2025.12.04 | ₩22,601 | ₩22,668 | ₩22,467 | ₩22,574 | -0.12% | 6.5만 |
|---|
| 2025.12.03 | ₩22,614 | ₩22,735 | ₩22,494 | ₩22,722 | +0.47% | 6.7만 |
|---|
| 2025.12.02 | ₩22,735 | ₩22,735 | ₩22,500 | ₩22,561 | -0.77% | 6.1만 |
|---|
| 2025.12.01 | ₩22,695 | ₩22,842 | ₩22,614 | ₩22,628 | -0.30% | 6.6만 |
|---|
| 2025.11.28 | ₩22,923 | ₩23,003 | ₩22,749 | ₩22,749 | -0.76% | 6.7만 |
|---|
| 2025.11.26 | ₩22,749 | ₩22,950 | ₩22,685 | ₩22,950 | +0.88% | 3.9만 |
|---|
| 2025.11.25 | ₩22,749 | ₩22,762 | ₩22,561 | ₩22,735 | -0.06% | 4.8만 |
|---|
| 2025.11.24 | ₩22,561 | ₩22,722 | ₩22,534 | ₩22,601 | +0.18% | 6.1만 |
|---|
| 2025.11.21 | ₩22,427 | ₩22,628 | ₩22,360 | ₩22,541 | +0.51% | 7.3만 |
|---|
| 2025.11.20 | ₩22,494 | ₩22,601 | ₩22,319 | ₩22,454 | -0.18% | 10만 |
|---|
| 2025.11.19 | ₩22,480 | ₩22,500 | ₩22,413 | ₩22,467 | -0.06% | 9.9만 |
|---|
| 2025.11.18 | ₩22,507 | ₩22,594 | ₩22,454 | ₩22,521 | +0.06% | 7.2만 |
|---|
| 2025.11.17 | ₩22,789 | ₩22,896 | ₩22,514 | ₩22,547 | -1.06% | 8.8만 |
|---|
| 2025.11.14 | ₩22,762 | ₩22,896 | ₩22,668 | ₩22,840 | +0.34% | 7.3만 |
|---|
| 2025.11.13 | ₩23,084 | ₩23,084 | ₩22,762 | ₩22,775 | -1.34% | 45.5만 |
|---|
| 2025.11.12 | ₩23,191 | ₩23,312 | ₩23,071 | ₩23,072 | -0.51% | 6만 |
|---|
| 2025.11.11 | ₩23,258 | ₩23,280 | ₩23,138 | ₩23,205 | -0.23% | 8만 |
|---|
| 2025.11.10 | ₩23,191 | ₩23,245 | ₩23,071 | ₩23,218 | +0.12% | 9.5만 |
|---|
| 2025.11.07 | ₩23,124 | ₩23,205 | ₩23,044 | ₩23,151 | +0.12% | 7.6만 |
|---|
| 2025.11.06 | ₩23,272 | ₩23,312 | ₩23,124 | ₩23,245 | -0.12% | 5만 |
|---|
| 2025.11.05 | ₩23,151 | ₩23,299 | ₩23,124 | ₩23,168 | +0.07% | 3.9만 |
|---|
| 2025.11.04 | ₩23,178 | ₩23,218 | ₩23,071 | ₩23,151 | -0.12% | 3만 |
|---|
| 2025.11.03 | ₩23,272 | ₩23,352 | ₩23,178 | ₩23,218 | -0.23% | 6.2만 |
|---|
| 2025.10.31 | ₩23,366 | ₩23,379 | ₩23,278 | ₩23,285 | -0.34% | 11.4만 |
|---|
| 2025.10.30 | ₩23,486 | ₩23,513 | ₩23,218 | ₩23,299 | -0.80% | 8.1만 |
|---|
| 2025.10.29 | ₩23,513 | ₩23,558 | ₩23,419 | ₩23,500 | -0.06% | 4.4만 |
|---|
| 2025.10.28 | ₩23,594 | ₩23,647 | ₩23,527 | ₩23,540 | -0.23% | 2.4만 |
|---|
| 2025.10.27 | ₩23,634 | ₩23,636 | ₩23,553 | ₩23,596 | -0.16% | 2.5만 |
|---|
| 2025.10.24 | ₩23,620 | ₩23,661 | ₩23,513 | ₩23,528 | -0.39% | 2.9만 |
|---|
| 2025.10.23 | ₩23,513 | ₩23,580 | ₩23,473 | ₩23,540 | +0.11% | 3.7만 |
|---|
| 2025.10.22 | ₩23,594 | ₩23,607 | ₩23,460 | ₩23,513 | -0.34% | 3.6만 |
|---|
| 2025.10.21 | ₩23,594 | ₩23,714 | ₩23,580 | ₩23,580 | -0.06% | 4.2만 |
|---|
| 2025.10.20 | ₩23,473 | ₩23,567 | ₩23,420 | ₩23,567 | +0.40% | 10.6만 |
|---|
| 2025.10.17 | ₩23,339 | ₩23,433 | ₩23,298 | ₩23,379 | +0.17% | 5.1만 |
|---|
| 2025.10.16 | ₩23,486 | ₩23,540 | ₩23,339 | ₩23,349 | -0.58% | 8.2만 |
|---|
| 2025.10.15 | ₩23,379 | ₩23,500 | ₩23,312 | ₩23,473 | +0.40% | 13만 |
|---|
| 2025.10.14 | ₩23,607 | ₩23,674 | ₩23,527 | ₩23,620 | +0.06% | 3.7만 |
|---|
| 2025.10.13 | ₩23,580 | ₩23,674 | ₩23,500 | ₩23,661 | +0.34% | 4.1만 |
|---|
| 2025.10.10 | ₩23,688 | ₩23,741 | ₩23,419 | ₩23,500 | -0.79% | 4.8만 |
|---|
