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 | ₩20,264 | ₩20,264 | ₩20,156 | ₩20,197 | -0.33% | 4.4만 |
| 2026.10.08 | ₩20,197 | ₩20,344 | ₩20,197 | ₩20,197 | 0.00% | 13.1만 |
| 2026.10.07 | ₩20,210 | ₩20,384 | ₩20,197 | ₩20,290 | +0.40% | 9.7만 |
| 2026.10.06 | ₩20,424 | ₩20,492 | ₩20,357 | ₩20,438 | +0.07% | 28.7만 |
| 2026.10.05 | ₩20,505 | ₩20,544 | ₩20,398 | ₩20,398 | -0.52% | 7.6만 |
| 2026.10.02 | ₩20,706 | ₩20,827 | ₩20,465 | ₩20,532 | -0.84% | 6.6만 |
| 2026.10.01 | ₩20,599 | ₩20,787 | ₩20,492 | ₩20,599 | 0.00% | 10.6만 |
| 2026.09.30 | ₩20,880 | ₩20,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,612 |
| -1.28% |
| 9.9만 |
| 2026.09.29 | ₩20,867 | ₩20,867 | ₩20,612 | ₩20,760 | -0.51% | 8.1만 |
|---|
| 2026.09.28 | ₩20,921 | ₩20,945 | ₩20,666 | ₩20,880 | -0.19% | 19.3만 |
|---|
| 2026.09.25 | ₩20,907 | ₩21,162 | ₩20,867 | ₩21,028 | +0.58% | 29.8만 |
|---|
| 2026.09.24 | ₩20,827 | ₩21,162 | ₩20,827 | ₩20,974 | +0.71% | 15.6만 |
|---|
| 2026.09.23 | ₩21,001 | ₩21,135 | ₩20,800 | ₩20,961 | -0.19% | 14.7만 |
|---|
| 2026.09.22 | ₩21,216 | ₩21,296 | ₩21,055 | ₩21,122 | -0.44% | 7.7만 |
|---|
| 2026.09.21 | ₩21,310 | ₩21,348 | ₩21,092 | ₩21,216 | -0.44% | 4.1만 |
|---|
| 2026.09.18 | ₩21,229 | ₩21,390 | ₩21,162 | ₩21,310 | +0.38% | 5.9만 |
|---|
| 2026.09.17 | ₩21,269 | ₩21,350 | ₩20,921 | ₩21,350 | +0.38% | 8.7만 |
|---|
| 2026.09.16 | ₩20,813 | ₩21,243 | ₩20,652 | ₩21,122 | +1.48% | 12.7만 |
|---|
| 2026.09.15 | ₩20,773 | ₩20,854 | ₩20,492 | ₩20,720 | -0.26% | 18.9만 |
|---|
| 2026.09.14 | ₩20,880 | ₩21,015 | ₩20,787 | ₩20,787 | -0.45% | 16.9만 |
|---|
| 2026.09.11 | ₩20,921 | ₩21,122 | ₩20,894 | ₩20,988 | +0.32% | 11.2만 |
|---|
| 2026.09.10 | ₩20,961 | ₩20,974 | ₩20,733 | ₩20,854 | -0.51% | 15.9만 |
|---|
| 2026.09.09 | ₩21,122 | ₩21,122 | ₩20,974 | ₩21,041 | -0.38% | 10.1만 |
|---|
| 2026.09.08 | ₩21,122 | ₩21,162 | ₩21,055 | ₩21,055 | -0.32% | 3.9만 |
|---|
| 2026.09.04 | ₩21,122 | ₩21,323 | ₩21,108 | ₩21,108 | -0.06% | 4.8만 |
|---|
| 2026.09.03 | ₩21,323 | ₩21,517 | ₩21,149 | ₩21,175 | -0.69% | 4.4만 |
|---|
| 2026.09.02 | ₩21,189 | ₩21,336 | ₩21,142 | ₩21,229 | +0.19% | 8.5만 |
|---|
| 2026.09.01 | ₩21,511 | ₩21,564 | ₩21,202 | ₩21,202 | -1.43% | 11.6만 |
|---|
| 2026.08.31 | ₩21,538 | ₩21,645 | ₩21,457 | ₩21,564 | +0.12% | 19.2만 |
|---|
| 2026.08.28 | ₩21,712 | ₩21,712 | ₩21,444 | ₩21,551 | -0.74% | 8.3만 |
|---|
| 2026.08.27 | ₩21,699 | ₩21,779 | ₩21,591 | ₩21,712 | +0.06% | 7.6만 |
|---|
| 2026.08.26 | ₩21,618 | ₩21,672 | ₩21,567 | ₩21,658 | +0.19% | 3.6만 |
|---|
| 2026.08.25 | ₩21,658 | ₩21,720 | ₩21,591 | ₩21,658 | 0.00% | 8.1만 |
|---|
| 2026.08.24 | ₩21,377 | ₩21,578 | ₩21,336 | ₩21,578 | +0.94% | 5.8만 |
|---|
| 2026.08.21 | ₩21,497 | ₩21,551 | ₩21,296 | ₩21,377 | -0.56% | 7.5만 |
|---|
| 2026.08.20 | ₩21,457 | ₩21,598 | ₩21,457 | ₩21,564 | +0.50% | 4.6만 |
|---|
| 2026.08.19 | ₩21,243 | ₩21,658 | ₩21,175 | ₩21,658 | +1.96% | 9.5만 |
|---|
| 2026.08.18 | ₩21,296 | ₩21,296 | ₩21,001 | ₩21,175 | -0.57% | 7.7만 |
|---|
| 2026.08.17 | ₩21,538 | ₩21,551 | ₩21,189 | ₩21,256 | -1.31% | 10.8만 |
|---|
| 2026.08.14 | ₩21,497 | ₩21,578 | ₩21,430 | ₩21,551 | +0.25% | 5만 |
|---|
| 2026.08.13 | ₩21,578 | ₩21,658 | ₩21,502 | ₩21,578 | 0.00% | 5.2만 |
|---|
| 2026.08.12 | ₩21,471 | ₩21,551 | ₩21,424 | ₩21,497 | +0.12% | 4.2만 |
|---|
| 2026.08.11 | ₩21,591 | ₩21,591 | ₩21,430 | ₩21,471 | -0.56% | 4.5만 |
|---|
| 2026.08.10 | ₩21,564 | ₩21,564 | ₩21,457 | ₩21,524 | -0.19% | 6.4만 |
|---|
| 2026.08.07 | ₩21,645 | ₩21,645 | ₩21,511 | ₩21,564 | -0.37% | 4만 |
|---|
| 2026.08.06 | ₩21,618 | ₩21,658 | ₩21,430 | ₩21,551 | -0.31% | 8.4만 |
|---|
| 2026.08.05 | ₩21,792 | ₩21,846 | ₩21,658 | ₩21,658 | -0.62% | 6.4만 |
|---|
| 2026.08.04 | ₩21,779 | ₩21,846 | ₩21,739 | ₩21,779 | 0.00% | 6.3만 |
|---|
| 2026.08.03 | ₩21,833 | ₩21,926 | ₩21,739 | ₩21,752 | -0.37% | 5.2만 |
|---|
| 2026.07.31 | ₩21,940 | ₩22,007 | ₩21,766 | ₩21,779 | -0.73% | 13.3만 |
|---|
| 2026.07.30 | ₩21,739 | ₩22,007 | ₩21,739 | ₩21,994 | +1.17% | 5만 |
|---|
| 2026.07.29 | ₩21,779 | ₩21,886 | ₩21,658 | ₩21,819 | +0.18% | 15.5만 |
|---|
| 2026.07.28 | ₩21,699 | ₩21,906 | ₩21,699 | ₩21,792 | +0.43% | 5.5만 |
|---|
| 2026.07.27 | ₩21,792 | ₩21,806 | ₩21,699 | ₩21,806 | +0.06% | 5.1만 |
|---|
| 2026.07.24 | ₩21,766 | ₩21,766 | ₩21,699 | ₩21,712 | -0.25% | 3.1만 |
|---|
| 2026.07.23 | ₩21,725 | ₩21,819 | ₩21,591 | ₩21,685 | -0.19% | 8만 |
|---|
| 2026.07.22 | ₩21,819 | ₩21,906 | ₩21,779 | ₩21,859 | +0.18% | 4.1만 |
|---|
| 2026.07.21 | ₩21,926 | ₩21,975 | ₩21,853 | ₩21,886 | -0.18% | 4.2만 |
|---|
| 2026.07.20 | ₩21,980 | ₩21,980 | ₩21,883 | ₩21,953 | -0.12% | 4.2만 |
|---|
| 2026.07.17 | ₩21,859 | ₩21,953 | ₩21,819 | ₩21,953 | +0.43% | 7만 |
|---|
| 2026.07.16 | ₩21,953 | ₩21,980 | ₩21,873 | ₩21,926 | -0.12% | 6.8만 |
|---|
| 2026.07.15 | ₩21,953 | ₩22,034 | ₩21,819 | ₩22,034 | +0.37% | 5.4만 |
|---|
| 2026.07.14 | ₩22,181 | ₩22,322 | ₩22,181 | ₩22,302 | +0.54% | 4.7만 |
|---|
| 2026.07.13 | ₩22,289 | ₩22,329 | ₩22,007 | ₩22,168 | -0.54% | 7.9만 |
|---|
| 2026.07.10 | ₩22,329 | ₩22,389 | ₩22,047 | ₩22,369 | +0.18% | 13.5만 |
|---|
| 2026.07.09 | ₩22,382 | ₩22,396 | ₩22,275 | ₩22,382 | 0.00% | 1.6만 |
|---|
| 2026.07.08 | ₩22,503 | ₩22,503 | ₩22,275 | ₩22,342 | -0.72% | 3.3만 |
|---|
| 2026.07.07 | ₩22,503 | ₩22,517 | ₩22,369 | ₩22,429 | -0.33% | 3.6만 |
|---|
| 2026.07.06 | ₩22,517 | ₩22,584 | ₩22,452 | ₩22,503 | -0.06% | 6.8만 |
|---|
| 2026.07.02 | ₩22,610 | ₩22,610 | ₩22,476 | ₩22,517 | -0.42% | 4.7만 |
|---|
| 2026.07.01 | ₩22,517 | ₩22,624 | ₩22,517 | ₩22,570 | +0.24% | 3.9만 |
|---|
| 2026.06.30 | ₩22,691 | ₩22,691 | ₩22,503 | ₩22,543 | -0.65% | 15.3만 |
|---|
| 2026.06.29 | ₩22,450 | ₩22,758 | ₩22,450 | ₩22,677 | +1.02% | 6만 |
|---|
| 2026.06.26 | ₩22,329 | ₩22,436 | ₩22,302 | ₩22,431 | +0.46% | 2만 |
|---|
| 2026.06.25 | ₩22,476 | ₩22,476 | ₩22,320 | ₩22,396 | -0.36% | 4만 |
|---|
| 2026.06.24 | ₩22,423 | ₩22,490 | ₩22,369 | ₩22,436 | +0.06% | 5.1만 |
|---|
| 2026.06.23 | ₩22,329 | ₩22,382 | ₩22,275 | ₩22,329 | 0.00% | 4만 |
|---|
| 2026.06.22 | ₩22,463 | ₩22,496 | ₩22,289 | ₩22,409 | -0.24% | 4.1만 |
|---|
| 2026.06.18 | ₩22,530 | ₩22,610 | ₩22,490 | ₩22,557 | +0.12% | 5.8만 |
|---|
| 2026.06.17 | ₩22,450 | ₩22,530 | ₩22,436 | ₩22,463 | +0.06% | 5.2만 |
|---|
| 2026.06.16 | ₩22,382 | ₩22,530 | ₩22,342 | ₩22,530 | +0.66% | 2.7만 |
|---|
| 2026.06.15 | ₩22,315 | ₩22,463 | ₩22,268 | ₩22,450 | +0.60% | 5.6만 |
|---|
| 2026.06.12 | ₩22,181 | ₩22,230 | ₩22,116 | ₩22,208 | +0.12% | 2.3만 |
|---|
| 2026.06.11 | ₩22,066 | ₩22,208 | ₩21,953 | ₩22,208 | +0.65% | 8.6만 |
|---|
| 2026.06.10 | ₩22,020 | ₩22,034 | ₩21,940 | ₩21,953 | -0.30% | 4만 |
|---|
| 2026.06.09 | ₩21,940 | ₩22,012 | ₩21,806 | ₩21,980 | +0.18% | 4.8만 |
|---|
| 2026.06.08 | ₩22,087 | ₩22,087 | ₩21,926 | ₩21,980 | -0.49% | 3.8만 |
|---|
| 2026.06.05 | ₩22,114 | ₩22,114 | ₩21,926 | ₩22,040 | -0.33% | 7.8만 |
|---|
| 2026.06.04 | ₩22,208 | ₩22,315 | ₩22,078 | ₩22,195 | -0.06% | 5.7만 |
|---|
| 2026.06.03 | ₩22,141 | ₩22,208 | ₩22,034 | ₩22,195 | +0.24% | 6.1만 |
|---|
| 2026.06.02 | ₩22,248 | ₩22,288 | ₩22,087 | ₩22,248 | 0.00% | 10.6만 |
|---|
| 2026.06.01 | ₩22,329 | ₩22,369 | ₩22,262 | ₩22,275 | -0.24% | 3.2만 |
|---|
| 2026.05.29 | ₩22,436 | ₩22,436 | ₩22,289 | ₩22,315 | -0.54% | 5.7만 |
|---|
| 2026.05.28 | ₩22,342 | ₩22,436 | ₩22,282 | ₩22,436 | +0.42% | 5.1만 |
|---|
| 2026.05.27 | ₩22,235 | ₩22,315 | ₩22,181 | ₩22,258 | +0.11% | 4.1만 |
|---|
| 2026.05.26 | ₩22,128 | ₩22,262 | ₩22,061 | ₩22,262 | +0.61% | 6.8만 |
|---|
| 2026.05.22 | ₩21,994 | ₩22,114 | ₩21,886 | ₩22,061 | +0.30% | 9.9만 |
|---|
| 2026.05.21 | ₩21,994 | ₩22,047 | ₩21,792 | ₩21,994 | 0.00% | 11만 |
|---|
| 2026.05.20 | ₩21,886 | ₩22,061 | ₩21,886 | ₩21,994 | +0.49% | 6.7만 |
|---|
| 2026.05.19 | ₩22,087 | ₩22,087 | ₩21,900 | ₩21,913 | -0.79% | 4.5만 |
|---|
| 2026.05.18 | ₩22,248 | ₩22,248 | ₩22,087 | ₩22,141 | -0.48% | 3.9만 |
|---|
| 2026.05.15 | ₩22,222 | ₩22,248 | ₩22,128 | ₩22,181 | -0.18% | 5.1만 |
|---|
| 2026.05.14 | ₩22,342 | ₩22,409 | ₩22,289 | ₩22,315 | -0.12% | 3.4만 |
|---|
| 2026.05.13 | ₩22,382 | ₩22,396 | ₩22,309 | ₩22,329 | -0.24% | 5만 |
|---|
| 2026.05.12 | ₩22,423 | ₩22,463 | ₩22,342 | ₩22,342 | -0.36% | 6.3만 |
|---|
| 2026.05.11 | ₩22,476 | ₩22,517 | ₩22,463 | ₩22,463 | -0.06% | 4.6만 |
|---|
| 2026.05.08 | ₩22,557 | ₩22,570 | ₩22,476 | ₩22,530 | -0.12% | 4.4만 |
|---|
| 2026.05.07 | ₩22,503 | ₩22,597 | ₩22,476 | ₩22,527 | +0.10% | 2.7만 |
|---|
| 2026.05.06 | ₩22,503 | ₩22,530 | ₩22,444 | ₩22,503 | 0.00% | 6.7만 |
|---|
| 2026.05.05 | ₩22,436 | ₩22,463 | ₩22,382 | ₩22,436 | 0.00% | 3.2만 |
|---|
| 2026.05.04 | ₩22,517 | ₩22,517 | ₩22,315 | ₩22,342 | -0.77% | 10.2만 |
|---|
| 2026.05.01 | ₩22,517 | ₩22,624 | ₩22,450 | ₩22,476 | -0.18% | 4.4만 |
|---|
| 2026.04.30 | ₩22,423 | ₩22,570 | ₩22,423 | ₩22,517 | +0.42% | 5.6만 |
|---|
| 2026.04.29 | ₩22,396 | ₩22,436 | ₩22,305 | ₩22,382 | -0.06% | 4.6만 |
|---|
| 2026.04.28 | ₩22,530 | ₩22,543 | ₩22,423 | ₩22,436 | -0.42% | 3.5만 |
|---|
| 2026.04.27 | ₩22,637 | ₩22,637 | ₩22,517 | ₩22,543 | -0.41% | 4.5만 |
|---|
| 2026.04.24 | ₩22,637 | ₩22,664 | ₩22,543 | ₩22,584 | -0.24% | 2만 |
|---|
| 2026.04.23 | ₩22,584 | ₩22,731 | ₩22,490 | ₩22,543 | -0.18% | 4.1만 |
|---|
| 2026.04.22 | ₩22,570 | ₩22,624 | ₩22,543 | ₩22,557 | -0.06% | 4.1만 |
|---|
| 2026.04.21 | ₩22,637 | ₩22,664 | ₩22,543 | ₩22,543 | -0.41% | 2.6만 |
|---|
| 2026.04.20 | ₩22,637 | ₩22,691 | ₩22,557 | ₩22,691 | +0.24% | 4.6만 |
|---|
| 2026.04.17 | ₩22,745 | ₩22,745 | ₩22,610 | ₩22,610 | -0.59% | 3.5만 |
|---|
| 2026.04.16 | ₩22,718 | ₩22,718 | ₩22,557 | ₩22,557 | -0.71% | 4.9만 |
|---|
| 2026.04.15 | ₩22,664 | ₩22,704 | ₩22,571 | ₩22,664 | 0.00% | 7.3만 |
|---|
| 2026.04.14 | ₩22,852 | ₩23,026 | ₩22,825 | ₩23,013 | +0.70% | 6.2만 |
|---|
| 2026.04.13 | ₩22,651 | ₩22,798 | ₩22,637 | ₩22,798 | +0.65% | 3.6만 |
|---|
| 2026.04.10 | ₩22,664 | ₩22,745 | ₩22,584 | ₩22,637 | -0.12% | 5.5만 |
|---|
| 2026.04.09 | ₩22,597 | ₩22,704 | ₩22,584 | ₩22,637 | +0.18% | 2.9만 |
|---|
| 2026.04.08 | ₩22,651 | ₩22,791 | ₩22,530 | ₩22,584 | -0.30% | 0 |
|---|
| 2026.04.07 | ₩22,503 | ₩22,503 | ₩22,342 | ₩22,476 | -0.12% | 4만 |
|---|
| 2026.04.06 | ₩22,490 | ₩22,557 | ₩22,463 | ₩22,517 | +0.12% | 3.1만 |
|---|
| 2026.04.02 | ₩22,315 | ₩22,543 | ₩22,262 | ₩22,517 | +0.90% | 3.1만 |
|---|
| 2026.04.01 | ₩22,382 | ₩22,543 | ₩22,316 | ₩22,423 | +0.18% | 5.9만 |
|---|
| 2026.03.31 | ₩22,128 | ₩22,329 | ₩21,953 | ₩22,315 | +0.85% | 14만 |
|---|
| 2026.03.30 | ₩22,181 | ₩22,219 | ₩21,967 | ₩21,994 | -0.85% | 5.5만 |
|---|
| 2026.03.27 | ₩22,248 | ₩22,262 | ₩22,074 | ₩22,101 | -0.66% | 4.4만 |
|---|
| 2026.03.26 | ₩22,356 | ₩22,490 | ₩22,248 | ₩22,248 | -0.48% | 2.6만 |
|---|
| 2026.03.25 | ₩22,519 | ₩22,557 | ₩22,411 | ₩22,490 | -0.13% | 2.3만 |
|---|
| 2026.03.24 | ₩22,195 | ₩22,490 | ₩22,195 | ₩22,342 | +0.66% | 3.2만 |
|---|
| 2026.03.23 | ₩22,409 | ₩22,463 | ₩22,275 | ₩22,403 | -0.03% | 7.3만 |
|---|
| 2026.03.20 | ₩22,610 | ₩22,651 | ₩22,181 | ₩22,262 | -1.54% | 6.1만 |
|---|
| 2026.03.19 | ₩22,584 | ₩22,704 | ₩22,490 | ₩22,704 | +0.53% | 4.7만 |
|---|
| 2026.03.18 | ₩22,704 | ₩22,798 | ₩22,677 | ₩22,677 | -0.12% | 1.7만 |
|---|
| 2026.03.17 | ₩22,691 | ₩22,811 | ₩22,691 | ₩22,798 | +0.47% | 8.7만 |
|---|
| 2026.03.16 | ₩22,891 | ₩22,892 | ₩22,610 | ₩22,745 | -0.64% | 7.9만 |
|---|
| 2026.03.13 | ₩22,959 | ₩23,040 | ₩22,677 | ₩22,677 | -1.23% | 6.1만 |
|---|
| 2026.03.12 | ₩23,040 | ₩23,093 | ₩22,946 | ₩22,979 | -0.26% | 2.8만 |
|---|
| 2026.03.11 | ₩23,107 | ₩23,120 | ₩23,053 | ₩23,066 | -0.17% | 3.8만 |
|---|
| 2026.03.10 | ₩23,080 | ₩23,201 | ₩23,026 | ₩23,107 | +0.12% | 4.5만 |
|---|
| 2026.03.09 | ₩22,999 | ₩23,180 | ₩22,892 | ₩23,093 | +0.41% | 141 |
|---|
| 2026.03.06 | ₩23,066 | ₩23,160 | ₩22,999 | ₩23,080 | +0.06% | 141 |
|---|
| 2026.03.05 | ₩23,201 | ₩23,254 | ₩23,133 | ₩23,187 | -0.06% | 141 |
|---|
| 2026.03.04 | ₩23,308 | ₩23,321 | ₩23,234 | ₩23,241 | -0.29% | 141 |
|---|
| 2026.03.03 | ₩23,227 | ₩23,281 | ₩23,080 | ₩23,268 | +0.17% | 141 |
|---|
| 2026.03.02 | ₩23,308 | ₩23,469 | ₩23,241 | ₩23,335 | +0.12% | 141 |
|---|
| 2026.02.27 | ₩23,321 | ₩23,402 | ₩23,227 | ₩23,388 | +0.29% | 141 |
|---|
| 2026.02.26 | ₩23,335 | ₩23,361 | ₩23,294 | ₩23,335 | 0.00% | 3.2만 |
|---|
| 2026.02.25 | ₩23,348 | ₩23,374 | ₩23,280 | ₩23,348 | 0.00% | 141 |
|---|
| 2026.02.24 | ₩23,308 | ₩23,375 | ₩23,281 | ₩23,321 | +0.06% | 141 |
|---|
| 2026.02.23 | ₩23,335 | ₩23,402 | ₩23,227 | ₩23,335 | 0.00% | 141 |
|---|
| 2026.02.20 | ₩23,294 | ₩23,455 | ₩23,294 | ₩23,348 | +0.23% | 5.9만 |
|---|
| 2026.02.19 | ₩23,268 | ₩23,415 | ₩23,268 | ₩23,361 | +0.40% | 2만 |
|---|
| 2026.02.18 | ₩23,321 | ₩23,482 | ₩23,321 | ₩23,335 | +0.06% | 2.8만 |
|---|
| 2026.02.17 | ₩23,227 | ₩23,415 | ₩23,189 | ₩23,388 | +0.69% | 6.8만 |
|---|
| 2026.02.13 | ₩23,147 | ₩23,335 | ₩23,080 | ₩23,214 | +0.29% | 7.2만 |
|---|
| 2026.02.12 | ₩23,093 | ₩23,160 | ₩23,040 | ₩23,080 | -0.06% | 26.7만 |
|---|
| 2026.02.11 | ₩23,066 | ₩23,093 | ₩22,986 | ₩23,073 | +0.03% | 4.3만 |
|---|
| 2026.02.10 | ₩23,026 | ₩23,066 | ₩22,999 | ₩23,040 | +0.06% | 4.4만 |
|---|
| 2026.02.09 | ₩22,986 | ₩23,053 | ₩22,919 | ₩22,932 | -0.23% | 6.3만 |
|---|
| 2026.02.06 | ₩22,946 | ₩23,019 | ₩22,932 | ₩22,959 | +0.06% | 8.6만 |
|---|
| 2026.02.05 | ₩22,932 | ₩22,999 | ₩22,812 | ₩22,905 | -0.12% | 4.3만 |
|---|
| 2026.02.04 | ₩23,080 | ₩23,087 | ₩22,852 | ₩23,013 | -0.29% | 11.5만 |
|---|
| 2026.02.03 | ₩23,214 | ₩23,241 | ₩22,973 | ₩23,053 | -0.69% | 5.7만 |
|---|
| 2026.02.02 | ₩23,187 | ₩23,254 | ₩23,107 | ₩23,214 | +0.12% | 4.4만 |
|---|
| 2026.01.30 | ₩23,133 | ₩23,187 | ₩23,066 | ₩23,174 | +0.17% | 8.2만 |
|---|
| 2026.01.29 | ₩23,241 | ₩23,241 | ₩23,066 | ₩23,107 | -0.58% | 3.7만 |
|---|
| 2026.01.28 | ₩23,254 | ₩23,294 | ₩23,160 | ₩23,214 | -0.17% | 3.5만 |
|---|
| 2026.01.27 | ₩23,321 | ₩23,375 | ₩23,174 | ₩23,321 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩23,281 | ₩23,375 | ₩23,214 | ₩23,321 | +0.17% | 7만 |
|---|
| 2026.01.23 | ₩23,187 | ₩23,254 | ₩23,093 | ₩23,214 | +0.12% | 3.6만 |
|---|
| 2026.01.22 | ₩23,107 | ₩23,201 | ₩23,066 | ₩23,147 | +0.17% | 5.7만 |
|---|
| 2026.01.21 | ₩22,946 | ₩23,080 | ₩22,879 | ₩23,013 | +0.29% | 4만 |
|---|
| 2026.01.20 | ₩22,959 | ₩23,026 | ₩22,865 | ₩22,879 | -0.35% | 26.5만 |
|---|
| 2026.01.16 | ₩23,066 | ₩23,201 | ₩23,026 | ₩23,066 | 0.00% | 25.2만 |
|---|
| 2026.01.15 | ₩23,080 | ₩23,133 | ₩22,999 | ₩23,133 | +0.23% | 8.3만 |
|---|
| 2026.01.14 | ₩23,281 | ₩23,348 | ₩23,233 | ₩23,294 | +0.06% | 10.8만 |
|---|
| 2026.01.13 | ₩23,187 | ₩23,341 | ₩23,147 | ₩23,268 | +0.35% | 9.2만 |
|---|
| 2026.01.12 | ₩23,133 | ₩23,187 | ₩23,107 | ₩23,167 | +0.14% | 7만 |
|---|
| 2026.01.09 | ₩23,160 | ₩23,201 | ₩23,080 | ₩23,161 | +0.00% | 7.9만 |
|---|
| 2026.01.08 | ₩23,201 | ₩23,241 | ₩23,147 | ₩23,147 | -0.23% | 3.1만 |
|---|
| 2026.01.07 | ₩23,294 | ₩23,294 | ₩23,174 | ₩23,227 | -0.29% | 4.4만 |
|---|
| 2026.01.06 | ₩23,268 | ₩23,268 | ₩23,066 | ₩23,214 | -0.23% | 6.2만 |
|---|
| 2026.01.05 | ₩23,254 | ₩23,361 | ₩23,147 | ₩23,241 | -0.06% | 7.8만 |
|---|
| 2026.01.02 | ₩23,147 | ₩23,254 | ₩23,097 | ₩23,227 | +0.35% | 8.5만 |
|---|
| 2025.12.31 | ₩22,905 | ₩23,040 | ₩22,852 | ₩23,026 | +0.53% | 17.3만 |
|---|
| 2025.12.30 | ₩22,691 | ₩22,959 | ₩22,691 | ₩22,905 | +0.95% | 33.3만 |
|---|
| 2025.12.29 | ₩22,731 | ₩22,771 | ₩22,698 | ₩22,731 | 0.00% | 30.9만 |
|---|
| 2025.12.26 | ₩22,677 | ₩22,731 | ₩22,624 | ₩22,704 | +0.12% | 13.5만 |
|---|
| 2025.12.24 | ₩22,691 | ₩22,785 | ₩22,691 | ₩22,758 | +0.30% | 2.5만 |
|---|
| 2025.12.23 | ₩22,718 | ₩22,825 | ₩22,664 | ₩22,745 | +0.12% | 9.1만 |
|---|
| 2025.12.22 | ₩22,838 | ₩22,838 | ₩22,691 | ₩22,745 | -0.41% | 11.6만 |
|---|
| 2025.12.19 | ₩22,691 | ₩22,812 | ₩22,664 | ₩22,798 | +0.47% | 10.2만 |
|---|
| 2025.12.18 | ₩22,932 | ₩22,999 | ₩22,758 | ₩22,838 | -0.41% | 14.5만 |
|---|
| 2025.12.17 | ₩22,825 | ₩22,892 | ₩22,798 | ₩22,838 | +0.06% | 13만 |
|---|
| 2025.12.16 | ₩22,879 | ₩22,919 | ₩22,812 | ₩22,905 | +0.12% | 10.5만 |
|---|
| 2025.12.15 | ₩22,919 | ₩22,972 | ₩22,825 | ₩22,865 | -0.23% | 13만 |
|---|
| 2025.12.12 | ₩22,905 | ₩22,946 | ₩22,838 | ₩22,865 | -0.18% | 13.5만 |
|---|
| 2025.12.11 | ₩22,758 | ₩23,013 | ₩22,758 | ₩23,013 | +1.12% | 9.2만 |
|---|
| 2025.12.10 | ₩22,745 | ₩22,865 | ₩22,570 | ₩22,758 | +0.06% | 9.8만 |
|---|
| 2025.12.09 | ₩22,677 | ₩22,785 | ₩22,597 | ₩22,664 | -0.06% | 9.1만 |
|---|
| 2025.12.08 | ₩22,597 | ₩22,651 | ₩22,490 | ₩22,637 | +0.18% | 5.8만 |
|---|
| 2025.12.05 | ₩22,557 | ₩22,657 | ₩22,503 | ₩22,517 | -0.18% | 9.1만 |
|---|
| 2025.12.04 | ₩22,597 | ₩22,664 | ₩22,463 | ₩22,570 | -0.12% | 6.5만 |
|---|
| 2025.12.03 | ₩22,610 | ₩22,731 | ₩22,490 | ₩22,718 | +0.47% | 6.7만 |
|---|
| 2025.12.02 | ₩22,731 | ₩22,731 | ₩22,496 | ₩22,557 | -0.77% | 6.1만 |
|---|
| 2025.12.01 | ₩22,691 | ₩22,838 | ₩22,610 | ₩22,624 | -0.30% | 6.6만 |
|---|
| 2025.11.28 | ₩22,919 | ₩22,999 | ₩22,745 | ₩22,745 | -0.76% | 6.7만 |
|---|
| 2025.11.26 | ₩22,745 | ₩22,946 | ₩22,681 | ₩22,946 | +0.88% | 3.9만 |
|---|
| 2025.11.25 | ₩22,745 | ₩22,758 | ₩22,557 | ₩22,731 | -0.06% | 4.8만 |
|---|
| 2025.11.24 | ₩22,557 | ₩22,718 | ₩22,530 | ₩22,597 | +0.18% | 6.1만 |
|---|
| 2025.11.21 | ₩22,423 | ₩22,624 | ₩22,356 | ₩22,537 | +0.51% | 7.3만 |
|---|
| 2025.11.20 | ₩22,490 | ₩22,597 | ₩22,315 | ₩22,450 | -0.18% | 10만 |
|---|
| 2025.11.19 | ₩22,476 | ₩22,496 | ₩22,409 | ₩22,463 | -0.06% | 9.9만 |
|---|
| 2025.11.18 | ₩22,503 | ₩22,590 | ₩22,450 | ₩22,517 | +0.06% | 7.2만 |
|---|
| 2025.11.17 | ₩22,785 | ₩22,892 | ₩22,510 | ₩22,543 | -1.06% | 8.8만 |
|---|
| 2025.11.14 | ₩22,758 | ₩22,892 | ₩22,664 | ₩22,836 | +0.34% | 7.3만 |
|---|
| 2025.11.13 | ₩23,080 | ₩23,080 | ₩22,758 | ₩22,771 | -1.34% | 45.5만 |
|---|
| 2025.11.12 | ₩23,187 | ₩23,308 | ₩23,066 | ₩23,068 | -0.51% | 6만 |
|---|
| 2025.11.11 | ₩23,254 | ₩23,276 | ₩23,133 | ₩23,201 | -0.23% | 8만 |
|---|
| 2025.11.10 | ₩23,187 | ₩23,241 | ₩23,066 | ₩23,214 | +0.12% | 9.5만 |
|---|
| 2025.11.07 | ₩23,120 | ₩23,201 | ₩23,040 | ₩23,147 | +0.12% | 7.6만 |
|---|
| 2025.11.06 | ₩23,268 | ₩23,308 | ₩23,120 | ₩23,241 | -0.12% | 5만 |
|---|
| 2025.11.05 | ₩23,147 | ₩23,294 | ₩23,120 | ₩23,164 | +0.07% | 3.9만 |
|---|
| 2025.11.04 | ₩23,174 | ₩23,214 | ₩23,066 | ₩23,147 | -0.12% | 3만 |
|---|
| 2025.11.03 | ₩23,268 | ₩23,348 | ₩23,174 | ₩23,214 | -0.23% | 6.2만 |
|---|
| 2025.10.31 | ₩23,361 | ₩23,375 | ₩23,274 | ₩23,281 | -0.34% | 11.4만 |
|---|
| 2025.10.30 | ₩23,482 | ₩23,509 | ₩23,214 | ₩23,294 | -0.80% | 8.1만 |
|---|
| 2025.10.29 | ₩23,509 | ₩23,554 | ₩23,415 | ₩23,496 | -0.06% | 4.4만 |
|---|
| 2025.10.28 | ₩23,589 | ₩23,643 | ₩23,522 | ₩23,536 | -0.23% | 2.4만 |
|---|
| 2025.10.27 | ₩23,630 | ₩23,632 | ₩23,549 | ₩23,592 | -0.16% | 2.5만 |
|---|
| 2025.10.24 | ₩23,616 | ₩23,656 | ₩23,509 | ₩23,524 | -0.39% | 2.9만 |
|---|
| 2025.10.23 | ₩23,509 | ₩23,576 | ₩23,469 | ₩23,536 | +0.11% | 3.7만 |
|---|
| 2025.10.22 | ₩23,589 | ₩23,603 | ₩23,455 | ₩23,509 | -0.34% | 3.6만 |
|---|
| 2025.10.21 | ₩23,589 | ₩23,710 | ₩23,576 | ₩23,576 | -0.06% | 4.2만 |
|---|
| 2025.10.20 | ₩23,469 | ₩23,563 | ₩23,416 | ₩23,563 | +0.40% | 10.6만 |
|---|
| 2025.10.17 | ₩23,335 | ₩23,428 | ₩23,294 | ₩23,375 | +0.17% | 5.1만 |
|---|
| 2025.10.16 | ₩23,482 | ₩23,536 | ₩23,335 | ₩23,345 | -0.58% | 8.2만 |
|---|
| 2025.10.15 | ₩23,375 | ₩23,496 | ₩23,308 | ₩23,469 | +0.40% | 13만 |
|---|
| 2025.10.14 | ₩23,603 | ₩23,670 | ₩23,522 | ₩23,616 | +0.06% | 3.7만 |
|---|
| 2025.10.13 | ₩23,576 | ₩23,670 | ₩23,496 | ₩23,656 | +0.34% | 4.1만 |
|---|
| 2025.10.10 | ₩23,683 | ₩23,737 | ₩23,415 | ₩23,496 | -0.79% | 4.8만 |
|---|
