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 | ₩20,259 | ₩20,259 | ₩20,152 | ₩20,192 | -0.33% | 4.4만 |
| 2026.10.08 | ₩20,192 | ₩20,340 | ₩20,192 | ₩20,192 | 0.00% | 13.1만 |
| 2026.10.07 | ₩20,206 | ₩20,380 | ₩20,192 | ₩20,286 | +0.40% | 9.7만 |
| 2026.10.06 | ₩20,420 | ₩20,487 | ₩20,353 | ₩20,434 | +0.07% | 28.7만 |
| 2026.10.05 | ₩20,501 | ₩20,540 | ₩20,393 | ₩20,393 | -0.52% | 7.6만 |
| 2026.10.02 | ₩20,702 | ₩20,822 | ₩20,460 | ₩20,527 | -0.84% | 6.6만 |
| 2026.10.01 | ₩20,595 | ₩20,782 | ₩20,487 | ₩20,595 | 0.00% | 10.6만 |
| 2026.09.30 | ₩20,876 | ₩20,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,608 |
| -1.28% |
| 9.9만 |
| 2026.09.29 | ₩20,863 | ₩20,863 | ₩20,608 | ₩20,755 | -0.51% | 8.1만 |
|---|
| 2026.09.28 | ₩20,916 | ₩20,940 | ₩20,662 | ₩20,876 | -0.19% | 19.3만 |
|---|
| 2026.09.25 | ₩20,903 | ₩21,158 | ₩20,863 | ₩21,024 | +0.58% | 29.8만 |
|---|
| 2026.09.24 | ₩20,822 | ₩21,158 | ₩20,822 | ₩20,970 | +0.71% | 15.6만 |
|---|
| 2026.09.23 | ₩20,997 | ₩21,131 | ₩20,796 | ₩20,957 | -0.19% | 14.7만 |
|---|
| 2026.09.22 | ₩21,211 | ₩21,292 | ₩21,050 | ₩21,117 | -0.44% | 7.7만 |
|---|
| 2026.09.21 | ₩21,305 | ₩21,344 | ₩21,088 | ₩21,211 | -0.44% | 4.1만 |
|---|
| 2026.09.18 | ₩21,225 | ₩21,386 | ₩21,158 | ₩21,305 | +0.38% | 5.9만 |
|---|
| 2026.09.17 | ₩21,265 | ₩21,345 | ₩20,916 | ₩21,345 | +0.38% | 8.7만 |
|---|
| 2026.09.16 | ₩20,809 | ₩21,238 | ₩20,648 | ₩21,117 | +1.48% | 12.7만 |
|---|
| 2026.09.15 | ₩20,769 | ₩20,849 | ₩20,487 | ₩20,715 | -0.26% | 18.9만 |
|---|
| 2026.09.14 | ₩20,876 | ₩21,010 | ₩20,782 | ₩20,782 | -0.45% | 16.9만 |
|---|
| 2026.09.11 | ₩20,916 | ₩21,117 | ₩20,890 | ₩20,983 | +0.32% | 11.2만 |
|---|
| 2026.09.10 | ₩20,957 | ₩20,970 | ₩20,729 | ₩20,849 | -0.51% | 15.9만 |
|---|
| 2026.09.09 | ₩21,117 | ₩21,117 | ₩20,970 | ₩21,037 | -0.38% | 10.1만 |
|---|
| 2026.09.08 | ₩21,117 | ₩21,158 | ₩21,050 | ₩21,050 | -0.32% | 3.9만 |
|---|
| 2026.09.04 | ₩21,117 | ₩21,319 | ₩21,104 | ₩21,104 | -0.06% | 4.8만 |
|---|
| 2026.09.03 | ₩21,319 | ₩21,513 | ₩21,144 | ₩21,171 | -0.69% | 4.4만 |
|---|
| 2026.09.02 | ₩21,184 | ₩21,332 | ₩21,138 | ₩21,225 | +0.19% | 8.5만 |
|---|
| 2026.09.01 | ₩21,506 | ₩21,560 | ₩21,198 | ₩21,198 | -1.43% | 11.6만 |
|---|
| 2026.08.31 | ₩21,533 | ₩21,640 | ₩21,453 | ₩21,560 | +0.12% | 19.2만 |
|---|
| 2026.08.28 | ₩21,707 | ₩21,707 | ₩21,439 | ₩21,546 | -0.74% | 8.3만 |
|---|
| 2026.08.27 | ₩21,694 | ₩21,774 | ₩21,587 | ₩21,707 | +0.06% | 7.6만 |
|---|
| 2026.08.26 | ₩21,614 | ₩21,667 | ₩21,563 | ₩21,654 | +0.19% | 3.6만 |
|---|
| 2026.08.25 | ₩21,654 | ₩21,716 | ₩21,587 | ₩21,654 | 0.00% | 8.1만 |
|---|
| 2026.08.24 | ₩21,372 | ₩21,573 | ₩21,332 | ₩21,573 | +0.94% | 5.8만 |
|---|
| 2026.08.21 | ₩21,493 | ₩21,546 | ₩21,292 | ₩21,372 | -0.56% | 7.5만 |
|---|
| 2026.08.20 | ₩21,453 | ₩21,593 | ₩21,453 | ₩21,560 | +0.50% | 4.6만 |
|---|
| 2026.08.19 | ₩21,238 | ₩21,654 | ₩21,171 | ₩21,654 | +1.96% | 9.5만 |
|---|
| 2026.08.18 | ₩21,292 | ₩21,292 | ₩20,997 | ₩21,171 | -0.57% | 7.7만 |
|---|
| 2026.08.17 | ₩21,533 | ₩21,546 | ₩21,184 | ₩21,252 | -1.31% | 10.8만 |
|---|
| 2026.08.14 | ₩21,493 | ₩21,573 | ₩21,426 | ₩21,546 | +0.25% | 5만 |
|---|
| 2026.08.13 | ₩21,573 | ₩21,654 | ₩21,498 | ₩21,573 | 0.00% | 5.2만 |
|---|
| 2026.08.12 | ₩21,466 | ₩21,546 | ₩21,419 | ₩21,493 | +0.12% | 4.2만 |
|---|
| 2026.08.11 | ₩21,587 | ₩21,587 | ₩21,426 | ₩21,466 | -0.56% | 4.5만 |
|---|
| 2026.08.10 | ₩21,560 | ₩21,560 | ₩21,453 | ₩21,520 | -0.19% | 6.4만 |
|---|
| 2026.08.07 | ₩21,640 | ₩21,640 | ₩21,506 | ₩21,560 | -0.37% | 4만 |
|---|
| 2026.08.06 | ₩21,614 | ₩21,654 | ₩21,426 | ₩21,546 | -0.31% | 8.4만 |
|---|
| 2026.08.05 | ₩21,788 | ₩21,841 | ₩21,654 | ₩21,654 | -0.62% | 6.4만 |
|---|
| 2026.08.04 | ₩21,774 | ₩21,841 | ₩21,735 | ₩21,774 | 0.00% | 6.3만 |
|---|
| 2026.08.03 | ₩21,828 | ₩21,922 | ₩21,734 | ₩21,748 | -0.37% | 5.2만 |
|---|
| 2026.07.31 | ₩21,935 | ₩22,002 | ₩21,761 | ₩21,774 | -0.73% | 13.3만 |
|---|
| 2026.07.30 | ₩21,734 | ₩22,002 | ₩21,734 | ₩21,989 | +1.17% | 5만 |
|---|
| 2026.07.29 | ₩21,774 | ₩21,882 | ₩21,654 | ₩21,815 | +0.18% | 15.5만 |
|---|
| 2026.07.28 | ₩21,694 | ₩21,902 | ₩21,694 | ₩21,788 | +0.43% | 5.5만 |
|---|
| 2026.07.27 | ₩21,788 | ₩21,801 | ₩21,694 | ₩21,801 | +0.06% | 5.1만 |
|---|
| 2026.07.24 | ₩21,761 | ₩21,761 | ₩21,694 | ₩21,707 | -0.25% | 3.1만 |
|---|
| 2026.07.23 | ₩21,721 | ₩21,815 | ₩21,587 | ₩21,681 | -0.19% | 8만 |
|---|
| 2026.07.22 | ₩21,815 | ₩21,902 | ₩21,775 | ₩21,855 | +0.18% | 4.1만 |
|---|
| 2026.07.21 | ₩21,922 | ₩21,970 | ₩21,848 | ₩21,882 | -0.18% | 4.2만 |
|---|
| 2026.07.20 | ₩21,976 | ₩21,976 | ₩21,878 | ₩21,949 | -0.12% | 4.2만 |
|---|
| 2026.07.17 | ₩21,855 | ₩21,949 | ₩21,815 | ₩21,949 | +0.43% | 7만 |
|---|
| 2026.07.16 | ₩21,949 | ₩21,976 | ₩21,868 | ₩21,922 | -0.12% | 6.8만 |
|---|
| 2026.07.15 | ₩21,949 | ₩22,029 | ₩21,815 | ₩22,029 | +0.37% | 5.4만 |
|---|
| 2026.07.14 | ₩22,177 | ₩22,317 | ₩22,177 | ₩22,297 | +0.54% | 4.7만 |
|---|
| 2026.07.13 | ₩22,284 | ₩22,324 | ₩22,002 | ₩22,163 | -0.54% | 7.9만 |
|---|
| 2026.07.10 | ₩22,324 | ₩22,384 | ₩22,043 | ₩22,364 | +0.18% | 13.5만 |
|---|
| 2026.07.09 | ₩22,378 | ₩22,391 | ₩22,271 | ₩22,378 | 0.00% | 1.6만 |
|---|
| 2026.07.08 | ₩22,498 | ₩22,498 | ₩22,271 | ₩22,338 | -0.72% | 3.3만 |
|---|
| 2026.07.07 | ₩22,498 | ₩22,512 | ₩22,364 | ₩22,425 | -0.33% | 3.6만 |
|---|
| 2026.07.06 | ₩22,512 | ₩22,579 | ₩22,448 | ₩22,498 | -0.06% | 6.8만 |
|---|
| 2026.07.02 | ₩22,606 | ₩22,606 | ₩22,472 | ₩22,512 | -0.42% | 4.7만 |
|---|
| 2026.07.01 | ₩22,512 | ₩22,619 | ₩22,512 | ₩22,565 | +0.24% | 3.9만 |
|---|
| 2026.06.30 | ₩22,686 | ₩22,686 | ₩22,498 | ₩22,539 | -0.65% | 15.3만 |
|---|
| 2026.06.29 | ₩22,445 | ₩22,753 | ₩22,445 | ₩22,673 | +1.02% | 6만 |
|---|
| 2026.06.26 | ₩22,324 | ₩22,431 | ₩22,297 | ₩22,426 | +0.46% | 2만 |
|---|
| 2026.06.25 | ₩22,472 | ₩22,472 | ₩22,315 | ₩22,391 | -0.36% | 4만 |
|---|
| 2026.06.24 | ₩22,418 | ₩22,485 | ₩22,364 | ₩22,431 | +0.06% | 5.1만 |
|---|
| 2026.06.23 | ₩22,324 | ₩22,378 | ₩22,271 | ₩22,324 | 0.00% | 4만 |
|---|
| 2026.06.22 | ₩22,458 | ₩22,492 | ₩22,284 | ₩22,405 | -0.24% | 4.1만 |
|---|
| 2026.06.18 | ₩22,525 | ₩22,606 | ₩22,485 | ₩22,552 | +0.12% | 5.8만 |
|---|
| 2026.06.17 | ₩22,445 | ₩22,525 | ₩22,431 | ₩22,458 | +0.06% | 5.2만 |
|---|
| 2026.06.16 | ₩22,378 | ₩22,525 | ₩22,338 | ₩22,525 | +0.66% | 2.7만 |
|---|
| 2026.06.15 | ₩22,311 | ₩22,458 | ₩22,264 | ₩22,445 | +0.60% | 5.6만 |
|---|
| 2026.06.12 | ₩22,177 | ₩22,225 | ₩22,111 | ₩22,203 | +0.12% | 2.3만 |
|---|
| 2026.06.11 | ₩22,061 | ₩22,203 | ₩21,949 | ₩22,203 | +0.65% | 8.6만 |
|---|
| 2026.06.10 | ₩22,016 | ₩22,029 | ₩21,935 | ₩21,949 | -0.30% | 4만 |
|---|
| 2026.06.09 | ₩21,935 | ₩22,008 | ₩21,801 | ₩21,976 | +0.18% | 4.8만 |
|---|
| 2026.06.08 | ₩22,083 | ₩22,083 | ₩21,922 | ₩21,976 | -0.49% | 3.8만 |
|---|
| 2026.06.05 | ₩22,110 | ₩22,110 | ₩21,922 | ₩22,036 | -0.33% | 7.8만 |
|---|
| 2026.06.04 | ₩22,203 | ₩22,311 | ₩22,074 | ₩22,190 | -0.06% | 5.7만 |
|---|
| 2026.06.03 | ₩22,136 | ₩22,203 | ₩22,029 | ₩22,190 | +0.24% | 6.1만 |
|---|
| 2026.06.02 | ₩22,244 | ₩22,284 | ₩22,083 | ₩22,244 | 0.00% | 10.6만 |
|---|
| 2026.06.01 | ₩22,324 | ₩22,364 | ₩22,257 | ₩22,271 | -0.24% | 3.2만 |
|---|
| 2026.05.29 | ₩22,431 | ₩22,431 | ₩22,284 | ₩22,311 | -0.54% | 5.7만 |
|---|
| 2026.05.28 | ₩22,338 | ₩22,431 | ₩22,277 | ₩22,431 | +0.42% | 5.1만 |
|---|
| 2026.05.27 | ₩22,230 | ₩22,311 | ₩22,177 | ₩22,254 | +0.11% | 4.1만 |
|---|
| 2026.05.26 | ₩22,123 | ₩22,257 | ₩22,056 | ₩22,257 | +0.61% | 6.8만 |
|---|
| 2026.05.22 | ₩21,989 | ₩22,110 | ₩21,882 | ₩22,056 | +0.30% | 9.9만 |
|---|
| 2026.05.21 | ₩21,989 | ₩22,043 | ₩21,788 | ₩21,989 | 0.00% | 11만 |
|---|
| 2026.05.20 | ₩21,882 | ₩22,056 | ₩21,882 | ₩21,989 | +0.49% | 6.7만 |
|---|
| 2026.05.19 | ₩22,083 | ₩22,083 | ₩21,895 | ₩21,909 | -0.79% | 4.5만 |
|---|
| 2026.05.18 | ₩22,244 | ₩22,244 | ₩22,083 | ₩22,136 | -0.48% | 3.9만 |
|---|
| 2026.05.15 | ₩22,217 | ₩22,244 | ₩22,123 | ₩22,177 | -0.18% | 5.1만 |
|---|
| 2026.05.14 | ₩22,338 | ₩22,404 | ₩22,284 | ₩22,311 | -0.12% | 3.4만 |
|---|
| 2026.05.13 | ₩22,378 | ₩22,391 | ₩22,304 | ₩22,324 | -0.24% | 5만 |
|---|
| 2026.05.12 | ₩22,418 | ₩22,458 | ₩22,338 | ₩22,338 | -0.36% | 6.3만 |
|---|
| 2026.05.11 | ₩22,472 | ₩22,512 | ₩22,458 | ₩22,458 | -0.06% | 4.6만 |
|---|
| 2026.05.08 | ₩22,552 | ₩22,565 | ₩22,472 | ₩22,525 | -0.12% | 4.4만 |
|---|
| 2026.05.07 | ₩22,498 | ₩22,592 | ₩22,472 | ₩22,522 | +0.10% | 2.7만 |
|---|
| 2026.05.06 | ₩22,498 | ₩22,525 | ₩22,439 | ₩22,498 | 0.00% | 6.7만 |
|---|
| 2026.05.05 | ₩22,431 | ₩22,458 | ₩22,378 | ₩22,431 | 0.00% | 3.2만 |
|---|
| 2026.05.04 | ₩22,512 | ₩22,512 | ₩22,311 | ₩22,338 | -0.77% | 10.2만 |
|---|
| 2026.05.01 | ₩22,512 | ₩22,619 | ₩22,445 | ₩22,472 | -0.18% | 4.4만 |
|---|
| 2026.04.30 | ₩22,418 | ₩22,565 | ₩22,418 | ₩22,512 | +0.42% | 5.6만 |
|---|
| 2026.04.29 | ₩22,391 | ₩22,431 | ₩22,300 | ₩22,378 | -0.06% | 4.6만 |
|---|
| 2026.04.28 | ₩22,525 | ₩22,539 | ₩22,418 | ₩22,431 | -0.42% | 3.5만 |
|---|
| 2026.04.27 | ₩22,633 | ₩22,633 | ₩22,512 | ₩22,539 | -0.41% | 4.5만 |
|---|
| 2026.04.24 | ₩22,633 | ₩22,659 | ₩22,539 | ₩22,579 | -0.24% | 2만 |
|---|
| 2026.04.23 | ₩22,579 | ₩22,726 | ₩22,485 | ₩22,539 | -0.18% | 4.1만 |
|---|
| 2026.04.22 | ₩22,565 | ₩22,619 | ₩22,539 | ₩22,552 | -0.06% | 4.1만 |
|---|
| 2026.04.21 | ₩22,633 | ₩22,659 | ₩22,539 | ₩22,539 | -0.41% | 2.6만 |
|---|
| 2026.04.20 | ₩22,633 | ₩22,686 | ₩22,552 | ₩22,686 | +0.24% | 4.6만 |
|---|
| 2026.04.17 | ₩22,740 | ₩22,740 | ₩22,606 | ₩22,606 | -0.59% | 3.5만 |
|---|
| 2026.04.16 | ₩22,713 | ₩22,713 | ₩22,552 | ₩22,552 | -0.71% | 4.9만 |
|---|
| 2026.04.15 | ₩22,659 | ₩22,700 | ₩22,566 | ₩22,659 | 0.00% | 7.3만 |
|---|
| 2026.04.14 | ₩22,847 | ₩23,021 | ₩22,820 | ₩23,008 | +0.70% | 6.2만 |
|---|
| 2026.04.13 | ₩22,646 | ₩22,793 | ₩22,633 | ₩22,793 | +0.65% | 3.6만 |
|---|
| 2026.04.10 | ₩22,659 | ₩22,740 | ₩22,579 | ₩22,633 | -0.12% | 5.5만 |
|---|
| 2026.04.09 | ₩22,592 | ₩22,699 | ₩22,579 | ₩22,633 | +0.18% | 2.9만 |
|---|
| 2026.04.08 | ₩22,646 | ₩22,786 | ₩22,525 | ₩22,579 | -0.30% | 0 |
|---|
| 2026.04.07 | ₩22,498 | ₩22,498 | ₩22,338 | ₩22,472 | -0.12% | 4만 |
|---|
| 2026.04.06 | ₩22,485 | ₩22,552 | ₩22,458 | ₩22,512 | +0.12% | 3.1만 |
|---|
| 2026.04.02 | ₩22,311 | ₩22,539 | ₩22,257 | ₩22,512 | +0.90% | 3.1만 |
|---|
| 2026.04.01 | ₩22,378 | ₩22,539 | ₩22,311 | ₩22,418 | +0.18% | 5.9만 |
|---|
| 2026.03.31 | ₩22,123 | ₩22,324 | ₩21,949 | ₩22,311 | +0.85% | 14만 |
|---|
| 2026.03.30 | ₩22,177 | ₩22,215 | ₩21,962 | ₩21,989 | -0.85% | 5.5만 |
|---|
| 2026.03.27 | ₩22,244 | ₩22,257 | ₩22,069 | ₩22,096 | -0.66% | 4.4만 |
|---|
| 2026.03.26 | ₩22,351 | ₩22,485 | ₩22,244 | ₩22,244 | -0.48% | 2.6만 |
|---|
| 2026.03.25 | ₩22,515 | ₩22,552 | ₩22,406 | ₩22,485 | -0.13% | 2.3만 |
|---|
| 2026.03.24 | ₩22,190 | ₩22,485 | ₩22,190 | ₩22,338 | +0.66% | 3.2만 |
|---|
| 2026.03.23 | ₩22,405 | ₩22,458 | ₩22,271 | ₩22,398 | -0.03% | 7.3만 |
|---|
| 2026.03.20 | ₩22,606 | ₩22,646 | ₩22,177 | ₩22,257 | -1.54% | 6.1만 |
|---|
| 2026.03.19 | ₩22,579 | ₩22,700 | ₩22,485 | ₩22,700 | +0.53% | 4.7만 |
|---|
| 2026.03.18 | ₩22,700 | ₩22,793 | ₩22,673 | ₩22,673 | -0.12% | 1.7만 |
|---|
| 2026.03.17 | ₩22,686 | ₩22,806 | ₩22,686 | ₩22,793 | +0.47% | 8.7만 |
|---|
| 2026.03.16 | ₩22,886 | ₩22,887 | ₩22,606 | ₩22,740 | -0.64% | 7.9만 |
|---|
| 2026.03.13 | ₩22,954 | ₩23,035 | ₩22,673 | ₩22,673 | -1.23% | 6.1만 |
|---|
| 2026.03.12 | ₩23,035 | ₩23,088 | ₩22,941 | ₩22,974 | -0.26% | 2.8만 |
|---|
| 2026.03.11 | ₩23,102 | ₩23,115 | ₩23,048 | ₩23,062 | -0.17% | 3.8만 |
|---|
| 2026.03.10 | ₩23,075 | ₩23,196 | ₩23,021 | ₩23,102 | +0.12% | 4.5만 |
|---|
| 2026.03.09 | ₩22,995 | ₩23,176 | ₩22,887 | ₩23,088 | +0.41% | 141 |
|---|
| 2026.03.06 | ₩23,062 | ₩23,155 | ₩22,995 | ₩23,075 | +0.06% | 141 |
|---|
| 2026.03.05 | ₩23,196 | ₩23,249 | ₩23,128 | ₩23,182 | -0.06% | 141 |
|---|
| 2026.03.04 | ₩23,303 | ₩23,316 | ₩23,229 | ₩23,236 | -0.29% | 141 |
|---|
| 2026.03.03 | ₩23,222 | ₩23,276 | ₩23,075 | ₩23,263 | +0.17% | 141 |
|---|
| 2026.03.02 | ₩23,303 | ₩23,464 | ₩23,236 | ₩23,330 | +0.12% | 141 |
|---|
| 2026.02.27 | ₩23,316 | ₩23,397 | ₩23,222 | ₩23,383 | +0.29% | 141 |
|---|
| 2026.02.26 | ₩23,330 | ₩23,357 | ₩23,290 | ₩23,330 | 0.00% | 3.2만 |
|---|
| 2026.02.25 | ₩23,343 | ₩23,369 | ₩23,276 | ₩23,343 | 0.00% | 141 |
|---|
| 2026.02.24 | ₩23,303 | ₩23,370 | ₩23,276 | ₩23,316 | +0.06% | 141 |
|---|
| 2026.02.23 | ₩23,330 | ₩23,397 | ₩23,222 | ₩23,330 | 0.00% | 141 |
|---|
| 2026.02.20 | ₩23,290 | ₩23,451 | ₩23,290 | ₩23,343 | +0.23% | 5.9만 |
|---|
| 2026.02.19 | ₩23,263 | ₩23,410 | ₩23,263 | ₩23,357 | +0.40% | 2만 |
|---|
| 2026.02.18 | ₩23,316 | ₩23,477 | ₩23,316 | ₩23,330 | +0.06% | 2.8만 |
|---|
| 2026.02.17 | ₩23,222 | ₩23,410 | ₩23,184 | ₩23,383 | +0.69% | 6.8만 |
|---|
| 2026.02.13 | ₩23,142 | ₩23,330 | ₩23,075 | ₩23,209 | +0.29% | 7.2만 |
|---|
| 2026.02.12 | ₩23,088 | ₩23,155 | ₩23,035 | ₩23,075 | -0.06% | 26.7만 |
|---|
| 2026.02.11 | ₩23,062 | ₩23,088 | ₩22,981 | ₩23,068 | +0.03% | 4.3만 |
|---|
| 2026.02.10 | ₩23,021 | ₩23,062 | ₩22,995 | ₩23,035 | +0.06% | 4.4만 |
|---|
| 2026.02.09 | ₩22,981 | ₩23,048 | ₩22,914 | ₩22,928 | -0.23% | 6.3만 |
|---|
| 2026.02.06 | ₩22,941 | ₩23,015 | ₩22,928 | ₩22,954 | +0.06% | 8.6만 |
|---|
| 2026.02.05 | ₩22,928 | ₩22,995 | ₩22,807 | ₩22,901 | -0.12% | 4.3만 |
|---|
| 2026.02.04 | ₩23,075 | ₩23,082 | ₩22,847 | ₩23,008 | -0.29% | 11.5만 |
|---|
| 2026.02.03 | ₩23,209 | ₩23,236 | ₩22,968 | ₩23,048 | -0.69% | 5.7만 |
|---|
| 2026.02.02 | ₩23,182 | ₩23,249 | ₩23,102 | ₩23,209 | +0.12% | 4.4만 |
|---|
| 2026.01.30 | ₩23,129 | ₩23,182 | ₩23,062 | ₩23,169 | +0.17% | 8.2만 |
|---|
| 2026.01.29 | ₩23,236 | ₩23,236 | ₩23,062 | ₩23,102 | -0.58% | 3.7만 |
|---|
| 2026.01.28 | ₩23,249 | ₩23,290 | ₩23,155 | ₩23,209 | -0.17% | 3.5만 |
|---|
| 2026.01.27 | ₩23,316 | ₩23,370 | ₩23,169 | ₩23,316 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩23,276 | ₩23,370 | ₩23,209 | ₩23,316 | +0.17% | 7만 |
|---|
| 2026.01.23 | ₩23,182 | ₩23,249 | ₩23,088 | ₩23,209 | +0.12% | 3.6만 |
|---|
| 2026.01.22 | ₩23,102 | ₩23,196 | ₩23,062 | ₩23,142 | +0.17% | 5.7만 |
|---|
| 2026.01.21 | ₩22,941 | ₩23,075 | ₩22,874 | ₩23,008 | +0.29% | 4만 |
|---|
| 2026.01.20 | ₩22,954 | ₩23,021 | ₩22,860 | ₩22,874 | -0.35% | 26.5만 |
|---|
| 2026.01.16 | ₩23,062 | ₩23,196 | ₩23,021 | ₩23,062 | 0.00% | 25.2만 |
|---|
| 2026.01.15 | ₩23,075 | ₩23,129 | ₩22,995 | ₩23,129 | +0.23% | 8.3만 |
|---|
| 2026.01.14 | ₩23,276 | ₩23,343 | ₩23,228 | ₩23,290 | +0.06% | 10.8만 |
|---|
| 2026.01.13 | ₩23,182 | ₩23,336 | ₩23,142 | ₩23,263 | +0.35% | 9.2만 |
|---|
| 2026.01.12 | ₩23,129 | ₩23,182 | ₩23,102 | ₩23,162 | +0.14% | 7만 |
|---|
| 2026.01.09 | ₩23,155 | ₩23,196 | ₩23,075 | ₩23,156 | +0.00% | 7.9만 |
|---|
| 2026.01.08 | ₩23,196 | ₩23,236 | ₩23,142 | ₩23,142 | -0.23% | 3.1만 |
|---|
| 2026.01.07 | ₩23,290 | ₩23,290 | ₩23,169 | ₩23,222 | -0.29% | 4.4만 |
|---|
| 2026.01.06 | ₩23,263 | ₩23,263 | ₩23,062 | ₩23,209 | -0.23% | 6.2만 |
|---|
| 2026.01.05 | ₩23,249 | ₩23,357 | ₩23,142 | ₩23,236 | -0.06% | 7.8만 |
|---|
| 2026.01.02 | ₩23,142 | ₩23,249 | ₩23,093 | ₩23,222 | +0.35% | 8.5만 |
|---|
| 2025.12.31 | ₩22,901 | ₩23,035 | ₩22,847 | ₩23,021 | +0.53% | 17.3만 |
|---|
| 2025.12.30 | ₩22,686 | ₩22,954 | ₩22,686 | ₩22,901 | +0.95% | 33.3만 |
|---|
| 2025.12.29 | ₩22,726 | ₩22,767 | ₩22,693 | ₩22,726 | 0.00% | 30.9만 |
|---|
| 2025.12.26 | ₩22,673 | ₩22,726 | ₩22,619 | ₩22,700 | +0.12% | 13.5만 |
|---|
| 2025.12.24 | ₩22,686 | ₩22,780 | ₩22,686 | ₩22,753 | +0.30% | 2.5만 |
|---|
| 2025.12.23 | ₩22,713 | ₩22,820 | ₩22,659 | ₩22,740 | +0.12% | 9.1만 |
|---|
| 2025.12.22 | ₩22,834 | ₩22,834 | ₩22,686 | ₩22,740 | -0.41% | 11.6만 |
|---|
| 2025.12.19 | ₩22,686 | ₩22,807 | ₩22,659 | ₩22,793 | +0.47% | 10.2만 |
|---|
| 2025.12.18 | ₩22,928 | ₩22,995 | ₩22,753 | ₩22,834 | -0.41% | 14.5만 |
|---|
| 2025.12.17 | ₩22,820 | ₩22,887 | ₩22,793 | ₩22,834 | +0.06% | 13만 |
|---|
| 2025.12.16 | ₩22,874 | ₩22,914 | ₩22,807 | ₩22,901 | +0.12% | 10.5만 |
|---|
| 2025.12.15 | ₩22,914 | ₩22,968 | ₩22,820 | ₩22,860 | -0.23% | 13만 |
|---|
| 2025.12.12 | ₩22,901 | ₩22,941 | ₩22,834 | ₩22,860 | -0.18% | 13.5만 |
|---|
| 2025.12.11 | ₩22,753 | ₩23,008 | ₩22,753 | ₩23,008 | +1.12% | 9.2만 |
|---|
| 2025.12.10 | ₩22,740 | ₩22,860 | ₩22,565 | ₩22,753 | +0.06% | 9.8만 |
|---|
| 2025.12.09 | ₩22,673 | ₩22,780 | ₩22,592 | ₩22,659 | -0.06% | 9.1만 |
|---|
| 2025.12.08 | ₩22,592 | ₩22,646 | ₩22,485 | ₩22,633 | +0.18% | 5.8만 |
|---|
| 2025.12.05 | ₩22,552 | ₩22,653 | ₩22,498 | ₩22,512 | -0.18% | 9.1만 |
|---|
| 2025.12.04 | ₩22,592 | ₩22,659 | ₩22,458 | ₩22,565 | -0.12% | 6.5만 |
|---|
| 2025.12.03 | ₩22,606 | ₩22,726 | ₩22,485 | ₩22,713 | +0.47% | 6.7만 |
|---|
| 2025.12.02 | ₩22,726 | ₩22,726 | ₩22,492 | ₩22,552 | -0.77% | 6.1만 |
|---|
| 2025.12.01 | ₩22,686 | ₩22,834 | ₩22,606 | ₩22,619 | -0.30% | 6.6만 |
|---|
| 2025.11.28 | ₩22,914 | ₩22,995 | ₩22,740 | ₩22,740 | -0.76% | 6.7만 |
|---|
| 2025.11.26 | ₩22,740 | ₩22,941 | ₩22,677 | ₩22,941 | +0.88% | 3.9만 |
|---|
| 2025.11.25 | ₩22,740 | ₩22,753 | ₩22,552 | ₩22,726 | -0.06% | 4.8만 |
|---|
| 2025.11.24 | ₩22,552 | ₩22,713 | ₩22,525 | ₩22,592 | +0.18% | 6.1만 |
|---|
| 2025.11.21 | ₩22,418 | ₩22,619 | ₩22,351 | ₩22,532 | +0.51% | 7.3만 |
|---|
| 2025.11.20 | ₩22,485 | ₩22,592 | ₩22,311 | ₩22,445 | -0.18% | 10만 |
|---|
| 2025.11.19 | ₩22,472 | ₩22,492 | ₩22,405 | ₩22,458 | -0.06% | 9.9만 |
|---|
| 2025.11.18 | ₩22,498 | ₩22,585 | ₩22,445 | ₩22,512 | +0.06% | 7.2만 |
|---|
| 2025.11.17 | ₩22,780 | ₩22,887 | ₩22,505 | ₩22,539 | -1.06% | 8.8만 |
|---|
| 2025.11.14 | ₩22,753 | ₩22,887 | ₩22,659 | ₩22,831 | +0.34% | 7.3만 |
|---|
| 2025.11.13 | ₩23,075 | ₩23,075 | ₩22,753 | ₩22,767 | -1.34% | 45.5만 |
|---|
| 2025.11.12 | ₩23,182 | ₩23,303 | ₩23,062 | ₩23,063 | -0.51% | 6만 |
|---|
| 2025.11.11 | ₩23,249 | ₩23,271 | ₩23,129 | ₩23,196 | -0.23% | 8만 |
|---|
| 2025.11.10 | ₩23,182 | ₩23,236 | ₩23,062 | ₩23,209 | +0.12% | 9.5만 |
|---|
| 2025.11.07 | ₩23,115 | ₩23,196 | ₩23,035 | ₩23,142 | +0.12% | 7.6만 |
|---|
| 2025.11.06 | ₩23,263 | ₩23,303 | ₩23,115 | ₩23,236 | -0.12% | 5만 |
|---|
| 2025.11.05 | ₩23,142 | ₩23,290 | ₩23,115 | ₩23,159 | +0.07% | 3.9만 |
|---|
| 2025.11.04 | ₩23,169 | ₩23,209 | ₩23,062 | ₩23,142 | -0.12% | 3만 |
|---|
| 2025.11.03 | ₩23,263 | ₩23,343 | ₩23,169 | ₩23,209 | -0.23% | 6.2만 |
|---|
| 2025.10.31 | ₩23,357 | ₩23,370 | ₩23,269 | ₩23,276 | -0.34% | 11.4만 |
|---|
| 2025.10.30 | ₩23,477 | ₩23,504 | ₩23,209 | ₩23,290 | -0.80% | 8.1만 |
|---|
| 2025.10.29 | ₩23,504 | ₩23,549 | ₩23,410 | ₩23,491 | -0.06% | 4.4만 |
|---|
| 2025.10.28 | ₩23,584 | ₩23,638 | ₩23,517 | ₩23,531 | -0.23% | 2.4만 |
|---|
| 2025.10.27 | ₩23,625 | ₩23,627 | ₩23,544 | ₩23,587 | -0.16% | 2.5만 |
|---|
| 2025.10.24 | ₩23,611 | ₩23,652 | ₩23,504 | ₩23,519 | -0.39% | 2.9만 |
|---|
| 2025.10.23 | ₩23,504 | ₩23,571 | ₩23,464 | ₩23,531 | +0.11% | 3.7만 |
|---|
| 2025.10.22 | ₩23,584 | ₩23,598 | ₩23,450 | ₩23,504 | -0.34% | 3.6만 |
|---|
| 2025.10.21 | ₩23,584 | ₩23,705 | ₩23,571 | ₩23,571 | -0.06% | 4.2만 |
|---|
| 2025.10.20 | ₩23,464 | ₩23,558 | ₩23,411 | ₩23,558 | +0.40% | 10.6만 |
|---|
| 2025.10.17 | ₩23,330 | ₩23,424 | ₩23,289 | ₩23,370 | +0.17% | 5.1만 |
|---|
| 2025.10.16 | ₩23,477 | ₩23,531 | ₩23,330 | ₩23,340 | -0.58% | 8.2만 |
|---|
| 2025.10.15 | ₩23,370 | ₩23,491 | ₩23,303 | ₩23,464 | +0.40% | 13만 |
|---|
| 2025.10.14 | ₩23,598 | ₩23,665 | ₩23,517 | ₩23,611 | +0.06% | 3.7만 |
|---|
| 2025.10.13 | ₩23,571 | ₩23,665 | ₩23,491 | ₩23,652 | +0.34% | 4.1만 |
|---|
| 2025.10.10 | ₩23,678 | ₩23,732 | ₩23,410 | ₩23,491 | -0.79% | 4.8만 |
|---|
