시장 데이터를 불러오는 중
Bank of America Corporation Depositary shares, each representing 1/1,000th interest in a share of 4.250% Non-Cumulative Preferred Stock, Series QQ · BAC-PQ · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,355 | ₩20,462 | ₩20,301 | ₩20,422 | +0.33% | 20.2만 |
| 2026.10.08 | ₩20,315 | ₩20,516 | ₩20,301 | ₩20,449 | +0.66% | 14.9만 |
| 2026.10.07 | ₩20,368 | ₩20,529 | ₩20,342 | ₩20,368 | 0.00% | 11.8만 |
| 2026.10.06 | ₩20,449 | ₩20,623 | ₩20,449 | ₩20,556 | +0.52% | 16.2만 |
| 2026.10.05 | ₩20,556 | ₩20,610 | ₩20,435 | ₩20,476 | -0.39% | 25만 |
| 2026.10.02 | ₩20,690 | ₩20,878 | ₩20,543 | ₩20,569 | -0.58% | 20.7만 |
| 2026.10.01 | ₩20,489 | ₩20,730 | ₩20,395 | ₩20,650 | +0.78% | 28.9만 |
| 2026.09.30 | ₩20,837 | ₩20,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,476 |
| ₩20,502 |
| -1.61% |
| 46.6만 |
| 2026.09.29 | ₩20,864 | ₩20,985 | ₩20,623 | ₩20,824 | -0.19% | 22만 |
|---|
| 2026.09.28 | ₩20,958 | ₩20,985 | ₩20,770 | ₩20,878 | -0.38% | 26.2만 |
|---|
| 2026.09.25 | ₩21,105 | ₩21,207 | ₩20,878 | ₩21,038 | -0.32% | 16.5만 |
|---|
| 2026.09.24 | ₩21,119 | ₩21,306 | ₩21,052 | ₩21,105 | -0.06% | 20.3만 |
|---|
| 2026.09.23 | ₩21,494 | ₩21,494 | ₩20,904 | ₩21,253 | -1.12% | 13.8만 |
|---|
| 2026.09.22 | ₩21,507 | ₩21,655 | ₩21,400 | ₩21,548 | +0.19% | 9.9만 |
|---|
| 2026.09.21 | ₩21,561 | ₩21,668 | ₩21,440 | ₩21,507 | -0.25% | 10.5만 |
|---|
| 2026.09.18 | ₩21,467 | ₩21,628 | ₩21,407 | ₩21,494 | +0.12% | 19.5만 |
|---|
| 2026.09.17 | ₩21,601 | ₩21,641 | ₩21,293 | ₩21,548 | -0.25% | 9.3만 |
|---|
| 2026.09.16 | ₩20,971 | ₩21,682 | ₩20,931 | ₩21,548 | +2.75% | 45.3만 |
|---|
| 2026.09.15 | ₩20,998 | ₩21,146 | ₩20,583 | ₩20,985 | -0.06% | 55.5만 |
|---|
| 2026.09.14 | ₩21,172 | ₩21,360 | ₩21,065 | ₩21,065 | -0.51% | 19.8만 |
|---|
| 2026.09.11 | ₩21,239 | ₩21,448 | ₩21,159 | ₩21,172 | -0.32% | 11.1만 |
|---|
| 2026.09.10 | ₩21,172 | ₩21,226 | ₩20,971 | ₩21,119 | -0.25% | 29.9만 |
|---|
| 2026.09.09 | ₩21,467 | ₩21,481 | ₩21,199 | ₩21,333 | -0.62% | 18.7만 |
|---|
| 2026.09.08 | ₩21,306 | ₩21,507 | ₩21,306 | ₩21,467 | +0.75% | 11.4만 |
|---|
| 2026.09.04 | ₩21,467 | ₩21,608 | ₩21,320 | ₩21,320 | -0.69% | 18.7만 |
|---|
| 2026.09.03 | ₩21,762 | ₩21,842 | ₩21,440 | ₩21,548 | -0.99% | 11.9만 |
|---|
| 2026.09.02 | ₩21,534 | ₩21,668 | ₩21,454 | ₩21,628 | +0.44% | 11.4만 |
|---|
| 2026.09.01 | ₩21,802 | ₩21,876 | ₩21,481 | ₩21,601 | -0.92% | 12.7만 |
|---|
| 2026.08.31 | ₩21,789 | ₩21,950 | ₩21,735 | ₩21,802 | +0.06% | 43.1만 |
|---|
| 2026.08.28 | ₩21,909 | ₩21,909 | ₩21,735 | ₩21,762 | -0.67% | 12.6만 |
|---|
| 2026.08.27 | ₩21,923 | ₩21,936 | ₩21,842 | ₩21,842 | -0.37% | 5.7만 |
|---|
| 2026.08.26 | ₩21,936 | ₩21,950 | ₩21,816 | ₩21,842 | -0.43% | 16만 |
|---|
| 2026.08.25 | ₩21,829 | ₩21,976 | ₩21,825 | ₩21,950 | +0.55% | 14.7만 |
|---|
| 2026.08.24 | ₩21,762 | ₩21,829 | ₩21,615 | ₩21,789 | +0.12% | 9.3만 |
|---|
| 2026.08.21 | ₩21,762 | ₩21,802 | ₩21,494 | ₩21,655 | -0.49% | 11.7만 |
|---|
| 2026.08.20 | ₩21,749 | ₩21,869 | ₩21,628 | ₩21,829 | +0.37% | 12.8만 |
|---|
| 2026.08.19 | ₩21,588 | ₩21,842 | ₩21,507 | ₩21,842 | +1.18% | 21.2만 |
|---|
| 2026.08.18 | ₩21,507 | ₩21,561 | ₩21,306 | ₩21,440 | -0.31% | 24.1만 |
|---|
| 2026.08.17 | ₩21,816 | ₩21,829 | ₩21,467 | ₩21,521 | -1.35% | 58.6만 |
|---|
| 2026.08.14 | ₩21,869 | ₩21,909 | ₩21,762 | ₩21,775 | -0.43% | 12.8만 |
|---|
| 2026.08.13 | ₩21,936 | ₩22,017 | ₩21,829 | ₩21,896 | -0.18% | 11.9만 |
|---|
| 2026.08.12 | ₩21,842 | ₩21,936 | ₩21,762 | ₩21,896 | +0.25% | 11.3만 |
|---|
| 2026.08.11 | ₩21,883 | ₩21,896 | ₩21,749 | ₩21,842 | -0.18% | 9.6만 |
|---|
| 2026.08.10 | ₩21,909 | ₩21,976 | ₩21,789 | ₩21,842 | -0.31% | 10.5만 |
|---|
| 2026.08.07 | ₩21,963 | ₩21,990 | ₩21,918 | ₩21,923 | -0.18% | 8.2만 |
|---|
| 2026.08.06 | ₩21,976 | ₩22,039 | ₩21,883 | ₩21,896 | -0.37% | 12만 |
|---|
| 2026.08.05 | ₩22,137 | ₩22,177 | ₩22,003 | ₩22,017 | -0.54% | 11.6만 |
|---|
| 2026.08.04 | ₩22,110 | ₩22,164 | ₩22,022 | ₩22,110 | 0.00% | 17.8만 |
|---|
| 2026.08.03 | ₩22,084 | ₩22,124 | ₩22,032 | ₩22,057 | -0.12% | 10.9만 |
|---|
| 2026.07.31 | ₩22,177 | ₩22,191 | ₩21,990 | ₩21,990 | -0.85% | 30.3만 |
|---|
| 2026.07.30 | ₩22,352 | ₩22,499 | ₩22,352 | ₩22,499 | +0.66% | 5.2만 |
|---|
| 2026.07.29 | ₩22,419 | ₩22,452 | ₩22,271 | ₩22,365 | -0.24% | 18만 |
|---|
| 2026.07.28 | ₩22,472 | ₩22,566 | ₩22,392 | ₩22,459 | -0.06% | 9.7만 |
|---|
| 2026.07.27 | ₩22,472 | ₩22,472 | ₩22,378 | ₩22,459 | -0.06% | 10.6만 |
|---|
| 2026.07.24 | ₩22,459 | ₩22,492 | ₩22,378 | ₩22,405 | -0.24% | 11.7만 |
|---|
| 2026.07.23 | ₩22,512 | ₩22,512 | ₩22,392 | ₩22,459 | -0.24% | 6.6만 |
|---|
| 2026.07.22 | ₩22,620 | ₩22,620 | ₩22,526 | ₩22,593 | -0.12% | 7.4만 |
|---|
| 2026.07.21 | ₩22,633 | ₩22,700 | ₩22,553 | ₩22,579 | -0.24% | 6.2만 |
|---|
| 2026.07.20 | ₩22,700 | ₩22,727 | ₩22,646 | ₩22,660 | -0.18% | 10.1만 |
|---|
| 2026.07.17 | ₩22,606 | ₩22,687 | ₩22,553 | ₩22,687 | +0.36% | 7.2만 |
|---|
| 2026.07.16 | ₩22,606 | ₩22,660 | ₩22,539 | ₩22,646 | +0.18% | 9.2만 |
|---|
| 2026.07.15 | ₩22,660 | ₩22,727 | ₩22,566 | ₩22,673 | +0.06% | 14.7만 |
|---|
| 2026.07.14 | ₩22,633 | ₩22,727 | ₩22,579 | ₩22,713 | +0.36% | 5.2만 |
|---|
| 2026.07.13 | ₩22,660 | ₩22,673 | ₩22,512 | ₩22,633 | -0.12% | 9.7만 |
|---|
| 2026.07.10 | ₩22,700 | ₩22,767 | ₩22,512 | ₩22,646 | -0.24% | 14.4만 |
|---|
| 2026.07.09 | ₩22,687 | ₩22,754 | ₩22,687 | ₩22,740 | +0.24% | 3.4만 |
|---|
| 2026.07.08 | ₩22,861 | ₩22,861 | ₩22,660 | ₩22,727 | -0.59% | 7.6만 |
|---|
| 2026.07.07 | ₩22,794 | ₩22,888 | ₩22,780 | ₩22,807 | +0.06% | 6.3만 |
|---|
| 2026.07.06 | ₩22,874 | ₩22,888 | ₩22,783 | ₩22,847 | -0.12% | 11.1만 |
|---|
| 2026.07.02 | ₩22,955 | ₩23,035 | ₩22,807 | ₩22,807 | -0.64% | 8.8만 |
|---|
| 2026.07.01 | ₩22,861 | ₩23,008 | ₩22,861 | ₩22,955 | +0.41% | 7.5만 |
|---|
| 2026.06.30 | ₩23,022 | ₩23,087 | ₩22,910 | ₩22,941 | -0.35% | 16.5만 |
|---|
| 2026.06.29 | ₩22,874 | ₩23,102 | ₩22,781 | ₩23,022 | +0.64% | 19.7만 |
|---|
| 2026.06.26 | ₩22,646 | ₩22,780 | ₩22,606 | ₩22,780 | +0.59% | 2.8만 |
|---|
| 2026.06.25 | ₩22,787 | ₩22,847 | ₩22,593 | ₩22,700 | -0.38% | 7.4만 |
|---|
| 2026.06.24 | ₩22,807 | ₩22,847 | ₩22,713 | ₩22,713 | -0.41% | 7.4만 |
|---|
| 2026.06.23 | ₩22,646 | ₩22,727 | ₩22,581 | ₩22,680 | +0.15% | 10.6만 |
|---|
| 2026.06.22 | ₩22,794 | ₩22,884 | ₩22,687 | ₩22,713 | -0.35% | 12.7만 |
|---|
| 2026.06.18 | ₩22,847 | ₩22,941 | ₩22,835 | ₩22,861 | +0.06% | 5.7만 |
|---|
| 2026.06.17 | ₩22,821 | ₩22,894 | ₩22,780 | ₩22,874 | +0.23% | 11만 |
|---|
| 2026.06.16 | ₩22,794 | ₩22,888 | ₩22,727 | ₩22,861 | +0.29% | 6.7만 |
|---|
| 2026.06.15 | ₩22,794 | ₩22,847 | ₩22,727 | ₩22,834 | +0.18% | 10.9만 |
|---|
| 2026.06.12 | ₩22,606 | ₩22,700 | ₩22,526 | ₩22,673 | +0.30% | 5.3만 |
|---|
| 2026.06.11 | ₩22,445 | ₩22,646 | ₩22,405 | ₩22,633 | +0.84% | 11.8만 |
|---|
| 2026.06.10 | ₩22,365 | ₩22,445 | ₩22,326 | ₩22,405 | +0.18% | 8만 |
|---|
| 2026.06.09 | ₩22,298 | ₩22,405 | ₩22,258 | ₩22,405 | +0.48% | 20.5만 |
|---|
| 2026.06.08 | ₩22,445 | ₩22,472 | ₩22,311 | ₩22,338 | -0.48% | 5.2만 |
|---|
| 2026.06.05 | ₩22,378 | ₩22,472 | ₩22,311 | ₩22,405 | +0.12% | 9만 |
|---|
| 2026.06.04 | ₩22,432 | ₩22,633 | ₩22,405 | ₩22,486 | +0.24% | 8.5만 |
|---|
| 2026.06.03 | ₩22,512 | ₩22,526 | ₩22,372 | ₩22,442 | -0.31% | 13.1만 |
|---|
| 2026.06.02 | ₩22,646 | ₩22,713 | ₩22,452 | ₩22,526 | -0.53% | 48.5만 |
|---|
| 2026.06.01 | ₩22,740 | ₩22,780 | ₩22,593 | ₩22,727 | -0.06% | 12.8만 |
|---|
| 2026.05.29 | ₩22,780 | ₩22,859 | ₩22,767 | ₩22,780 | 0.00% | 8.6만 |
|---|
| 2026.05.28 | ₩22,700 | ₩22,861 | ₩22,660 | ₩22,834 | +0.59% | 15.1만 |
|---|
| 2026.05.27 | ₩22,646 | ₩22,754 | ₩22,579 | ₩22,700 | +0.24% | 9만 |
|---|
| 2026.05.26 | ₩22,579 | ₩22,673 | ₩22,512 | ₩22,673 | +0.42% | 13만 |
|---|
| 2026.05.22 | ₩22,486 | ₩22,499 | ₩22,378 | ₩22,499 | +0.06% | 36.9만 |
|---|
| 2026.05.21 | ₩22,472 | ₩22,499 | ₩22,244 | ₩22,419 | -0.24% | 28.8만 |
|---|
| 2026.05.20 | ₩22,325 | ₩22,486 | ₩22,298 | ₩22,472 | +0.66% | 10.6만 |
|---|
| 2026.05.19 | ₩22,445 | ₩22,472 | ₩22,311 | ₩22,311 | -0.60% | 12.6만 |
|---|
| 2026.05.18 | ₩22,660 | ₩22,660 | ₩22,432 | ₩22,526 | -0.59% | 31.4만 |
|---|
| 2026.05.15 | ₩22,539 | ₩22,700 | ₩22,499 | ₩22,579 | +0.18% | 46.1만 |
|---|
| 2026.05.14 | ₩22,740 | ₩22,754 | ₩22,646 | ₩22,693 | -0.21% | 69.6만 |
|---|
| 2026.05.13 | ₩22,713 | ₩22,740 | ₩22,646 | ₩22,673 | -0.18% | 7.3만 |
|---|
| 2026.05.12 | ₩22,807 | ₩22,914 | ₩22,687 | ₩22,727 | -0.35% | 13.6만 |
|---|
| 2026.05.11 | ₩22,901 | ₩22,968 | ₩22,821 | ₩22,861 | -0.18% | 5.9만 |
|---|
| 2026.05.08 | ₩22,981 | ₩22,981 | ₩22,874 | ₩22,968 | -0.06% | 4.8만 |
|---|
| 2026.05.07 | ₩22,861 | ₩22,928 | ₩22,834 | ₩22,928 | +0.29% | 7.4만 |
|---|
| 2026.05.06 | ₩22,888 | ₩22,914 | ₩22,847 | ₩22,874 | -0.06% | 31.6만 |
|---|
| 2026.05.05 | ₩22,780 | ₩22,807 | ₩22,740 | ₩22,787 | +0.03% | 7.3만 |
|---|
| 2026.05.04 | ₩22,888 | ₩22,901 | ₩22,646 | ₩22,780 | -0.47% | 11.3만 |
|---|
| 2026.05.01 | ₩22,914 | ₩22,968 | ₩22,794 | ₩22,888 | -0.12% | 8.8만 |
|---|
| 2026.04.30 | ₩23,182 | ₩23,249 | ₩23,115 | ₩23,209 | +0.12% | 11.4만 |
|---|
| 2026.04.29 | ₩23,209 | ₩23,256 | ₩23,102 | ₩23,129 | -0.35% | 8.5만 |
|---|
| 2026.04.28 | ₩23,343 | ₩23,343 | ₩23,182 | ₩23,263 | -0.34% | 7.2만 |
|---|
| 2026.04.27 | ₩23,343 | ₩23,404 | ₩23,316 | ₩23,330 | -0.06% | 5.6만 |
|---|
| 2026.04.24 | ₩23,343 | ₩23,430 | ₩23,310 | ₩23,343 | 0.00% | 7.1만 |
|---|
| 2026.04.23 | ₩23,383 | ₩23,450 | ₩23,290 | ₩23,370 | -0.06% | 6.2만 |
|---|
| 2026.04.22 | ₩23,370 | ₩23,370 | ₩23,263 | ₩23,357 | -0.06% | 5.8만 |
|---|
| 2026.04.21 | ₩23,397 | ₩23,410 | ₩23,249 | ₩23,290 | -0.46% | 5.2만 |
|---|
| 2026.04.20 | ₩23,330 | ₩23,383 | ₩23,290 | ₩23,357 | +0.11% | 3.1만 |
|---|
| 2026.04.17 | ₩23,424 | ₩23,450 | ₩23,343 | ₩23,424 | 0.00% | 6.3만 |
|---|
| 2026.04.16 | ₩23,424 | ₩23,424 | ₩23,209 | ₩23,290 | -0.57% | 25.5만 |
|---|
| 2026.04.15 | ₩23,357 | ₩23,410 | ₩23,316 | ₩23,357 | 0.00% | 6.1만 |
|---|
| 2026.04.14 | ₩23,330 | ₩23,410 | ₩23,236 | ₩23,343 | +0.06% | 9.9만 |
|---|
| 2026.04.13 | ₩23,129 | ₩23,290 | ₩23,102 | ₩23,276 | +0.64% | 6.1만 |
|---|
| 2026.04.10 | ₩23,223 | ₩23,249 | ₩23,109 | ₩23,182 | -0.17% | 6.5만 |
|---|
| 2026.04.09 | ₩23,223 | ₩23,223 | ₩23,129 | ₩23,196 | -0.12% | 5만 |
|---|
| 2026.04.08 | ₩23,236 | ₩23,409 | ₩23,129 | ₩23,182 | -0.23% | 0 |
|---|
| 2026.04.07 | ₩22,941 | ₩23,089 | ₩22,861 | ₩23,089 | +0.64% | 6.8만 |
|---|
| 2026.04.06 | ₩22,968 | ₩23,035 | ₩22,914 | ₩23,022 | +0.23% | 12.5만 |
|---|
| 2026.04.02 | ₩22,727 | ₩22,968 | ₩22,715 | ₩22,968 | +1.06% | 5.8만 |
|---|
| 2026.04.01 | ₩22,767 | ₩22,941 | ₩22,747 | ₩22,834 | +0.29% | 6.4만 |
|---|
| 2026.03.31 | ₩22,512 | ₩22,794 | ₩22,419 | ₩22,780 | +1.19% | 20만 |
|---|
| 2026.03.30 | ₩22,553 | ₩22,646 | ₩22,419 | ₩22,512 | -0.18% | 8.2만 |
|---|
| 2026.03.27 | ₩22,566 | ₩22,606 | ₩22,472 | ₩22,512 | -0.24% | 7.4만 |
|---|
| 2026.03.26 | ₩22,727 | ₩22,821 | ₩22,606 | ₩22,606 | -0.53% | 9.8만 |
|---|
| 2026.03.25 | ₩22,874 | ₩22,948 | ₩22,834 | ₩22,834 | -0.18% | 9.8만 |
|---|
| 2026.03.24 | ₩22,593 | ₩22,862 | ₩22,566 | ₩22,754 | +0.71% | 18.8만 |
|---|
| 2026.03.23 | ₩22,821 | ₩22,847 | ₩22,660 | ₩22,754 | -0.29% | 19.7만 |
|---|
| 2026.03.20 | ₩22,928 | ₩22,941 | ₩22,566 | ₩22,593 | -1.46% | 19.7만 |
|---|
| 2026.03.19 | ₩22,968 | ₩23,070 | ₩22,914 | ₩23,022 | +0.23% | 11.6만 |
|---|
| 2026.03.18 | ₩23,075 | ₩23,263 | ₩23,035 | ₩23,048 | -0.12% | 12.8만 |
|---|
| 2026.03.17 | ₩23,062 | ₩23,169 | ₩23,062 | ₩23,115 | +0.23% | 10.4만 |
|---|
| 2026.03.16 | ₩23,102 | ₩23,203 | ₩23,022 | ₩23,062 | -0.17% | 28.7만 |
|---|
| 2026.03.13 | ₩23,437 | ₩23,450 | ₩23,048 | ₩23,048 | -1.66% | 26.6만 |
|---|
| 2026.03.12 | ₩23,571 | ₩23,571 | ₩23,316 | ₩23,400 | -0.73% | 10만 |
|---|
| 2026.03.11 | ₩23,558 | ₩23,584 | ₩23,450 | ₩23,464 | -0.40% | 7.8만 |
|---|
| 2026.03.10 | ₩23,504 | ₩23,638 | ₩23,464 | ₩23,571 | +0.29% | 2 |
|---|
| 2026.03.09 | ₩23,517 | ₩23,517 | ₩23,344 | ₩23,504 | -0.06% | 2 |
|---|
| 2026.03.06 | ₩23,584 | ₩23,625 | ₩23,450 | ₩23,504 | -0.34% | 2 |
|---|
| 2026.03.05 | ₩23,772 | ₩23,772 | ₩23,638 | ₩23,651 | -0.51% | 2 |
|---|
| 2026.03.04 | ₩23,772 | ₩23,812 | ₩23,732 | ₩23,772 | 0.00% | 2 |
|---|
| 2026.03.03 | ₩23,718 | ₩23,772 | ₩23,584 | ₩23,759 | +0.17% | 2 |
|---|
| 2026.03.02 | ₩23,772 | ₩23,893 | ₩23,732 | ₩23,799 | +0.11% | 2 |
|---|
| 2026.02.27 | ₩23,812 | ₩23,879 | ₩23,745 | ₩23,799 | -0.06% | 2 |
|---|
| 2026.02.26 | ₩23,826 | ₩23,893 | ₩23,826 | ₩23,866 | +0.17% | 5.6만 |
|---|
| 2026.02.25 | ₩23,839 | ₩23,893 | ₩23,785 | ₩23,869 | +0.13% | 2 |
|---|
| 2026.02.24 | ₩23,785 | ₩23,893 | ₩23,785 | ₩23,785 | 0.00% | 2 |
|---|
| 2026.02.23 | ₩23,919 | ₩23,919 | ₩23,772 | ₩23,839 | -0.34% | 2 |
|---|
| 2026.02.20 | ₩23,852 | ₩23,986 | ₩23,785 | ₩23,873 | +0.09% | 9.3만 |
|---|
| 2026.02.19 | ₩23,852 | ₩23,960 | ₩23,812 | ₩23,893 | +0.17% | 8.1만 |
|---|
| 2026.02.18 | ₩23,973 | ₩24,013 | ₩23,826 | ₩23,906 | -0.28% | 7.1만 |
|---|
| 2026.02.17 | ₩23,779 | ₩24,000 | ₩23,772 | ₩23,986 | +0.87% | 9.2만 |
|---|
| 2026.02.13 | ₩23,651 | ₩23,852 | ₩23,651 | ₩23,792 | +0.59% | 11.3만 |
|---|
| 2026.02.12 | ₩23,625 | ₩23,665 | ₩23,504 | ₩23,638 | +0.06% | 14.7만 |
|---|
| 2026.02.11 | ₩23,544 | ₩23,558 | ₩23,477 | ₩23,558 | +0.06% | 4.4만 |
|---|
| 2026.02.10 | ₩23,584 | ₩23,625 | ₩23,477 | ₩23,504 | -0.34% | 5.7만 |
|---|
| 2026.02.09 | ₩23,464 | ₩23,531 | ₩23,370 | ₩23,504 | +0.17% | 17.3만 |
|---|
| 2026.02.06 | ₩23,558 | ₩23,558 | ₩23,424 | ₩23,437 | -0.51% | 11.2만 |
|---|
| 2026.02.05 | ₩23,504 | ₩23,504 | ₩23,316 | ₩23,464 | -0.17% | 10만 |
|---|
| 2026.02.04 | ₩23,584 | ₩23,598 | ₩23,383 | ₩23,544 | -0.17% | 13.6만 |
|---|
| 2026.02.03 | ₩23,705 | ₩23,705 | ₩23,450 | ₩23,544 | -0.68% | 17.8만 |
|---|
| 2026.02.02 | ₩23,571 | ₩23,772 | ₩23,571 | ₩23,638 | +0.28% | 9.3만 |
|---|
| 2026.01.30 | ₩23,611 | ₩23,678 | ₩23,504 | ₩23,678 | +0.28% | 49.1만 |
|---|
| 2026.01.29 | ₩24,000 | ₩24,067 | ₩23,893 | ₩23,933 | -0.28% | 7.4만 |
|---|
| 2026.01.28 | ₩24,120 | ₩24,120 | ₩23,973 | ₩23,973 | -0.61% | 17.5만 |
|---|
| 2026.01.27 | ₩24,094 | ₩24,114 | ₩23,973 | ₩24,107 | +0.06% | 10.3만 |
|---|
| 2026.01.26 | ₩24,107 | ₩24,161 | ₩24,027 | ₩24,040 | -0.28% | 12.2만 |
|---|
| 2026.01.23 | ₩24,040 | ₩24,067 | ₩23,933 | ₩24,013 | -0.11% | 8.3만 |
|---|
| 2026.01.22 | ₩23,893 | ₩24,020 | ₩23,866 | ₩24,013 | +0.50% | 18.5만 |
|---|
| 2026.01.21 | ₩23,866 | ₩23,960 | ₩23,692 | ₩23,906 | +0.17% | 32.8만 |
|---|
| 2026.01.20 | ₩23,812 | ₩23,852 | ₩23,732 | ₩23,785 | -0.11% | 25.3만 |
|---|
| 2026.01.16 | ₩23,919 | ₩24,053 | ₩23,866 | ₩23,933 | +0.06% | 45.6만 |
|---|
| 2026.01.15 | ₩23,986 | ₩24,000 | ₩23,879 | ₩23,960 | -0.11% | 21.7만 |
|---|
| 2026.01.14 | ₩23,785 | ₩23,893 | ₩23,759 | ₩23,852 | +0.28% | 18.2만 |
|---|
| 2026.01.13 | ₩23,799 | ₩23,893 | ₩23,718 | ₩23,799 | 0.00% | 8.9만 |
|---|
| 2026.01.12 | ₩23,785 | ₩23,852 | ₩23,625 | ₩23,785 | 0.00% | 13.8만 |
|---|
| 2026.01.09 | ₩23,705 | ₩23,812 | ₩23,625 | ₩23,812 | +0.45% | 47.9만 |
|---|
| 2026.01.08 | ₩23,839 | ₩23,839 | ₩23,705 | ₩23,718 | -0.51% | 11.9만 |
|---|
| 2026.01.07 | ₩23,826 | ₩23,879 | ₩23,745 | ₩23,839 | +0.06% | 22.4만 |
|---|
| 2026.01.06 | ₩23,785 | ₩23,852 | ₩23,643 | ₩23,692 | -0.39% | 7.7만 |
|---|
| 2026.01.05 | ₩23,893 | ₩24,000 | ₩23,812 | ₩23,812 | -0.34% | 15.1만 |
|---|
| 2026.01.02 | ₩23,705 | ₩23,893 | ₩23,611 | ₩23,866 | +0.68% | 9.4만 |
|---|
| 2025.12.31 | ₩23,397 | ₩23,665 | ₩23,397 | ₩23,638 | +1.03% | 28.5만 |
|---|
| 2025.12.30 | ₩23,263 | ₩23,517 | ₩23,249 | ₩23,504 | +1.04% | 27.4만 |
|---|
| 2025.12.29 | ₩23,223 | ₩23,357 | ₩23,223 | ₩23,316 | +0.40% | 50.5만 |
|---|
| 2025.12.26 | ₩23,283 | ₩23,330 | ₩23,236 | ₩23,276 | -0.03% | 8.8만 |
|---|
| 2025.12.24 | ₩23,223 | ₩23,316 | ₩23,223 | ₩23,276 | +0.23% | 7.8만 |
|---|
| 2025.12.23 | ₩23,236 | ₩23,303 | ₩23,196 | ₩23,263 | +0.12% | 13.1만 |
|---|
| 2025.12.22 | ₩23,343 | ₩23,404 | ₩23,236 | ₩23,263 | -0.34% | 18.5만 |
|---|
| 2025.12.19 | ₩23,357 | ₩23,437 | ₩23,276 | ₩23,330 | -0.11% | 13.3만 |
|---|
| 2025.12.18 | ₩23,464 | ₩23,584 | ₩23,343 | ₩23,370 | -0.40% | 37.2만 |
|---|
| 2025.12.17 | ₩23,517 | ₩23,584 | ₩23,357 | ₩23,424 | -0.40% | 12.1만 |
|---|
| 2025.12.16 | ₩23,584 | ₩23,638 | ₩23,491 | ₩23,571 | -0.06% | 17.6만 |
|---|
| 2025.12.15 | ₩23,598 | ₩23,653 | ₩23,491 | ₩23,584 | -0.06% | 31.5만 |
|---|
| 2025.12.12 | ₩23,571 | ₩23,625 | ₩23,370 | ₩23,571 | 0.00% | 14.2만 |
|---|
| 2025.12.11 | ₩23,370 | ₩23,651 | ₩23,370 | ₩23,651 | +1.20% | 14.6만 |
|---|
| 2025.12.10 | ₩23,303 | ₩23,397 | ₩23,196 | ₩23,343 | +0.17% | 14.1만 |
|---|
| 2025.12.09 | ₩23,223 | ₩23,330 | ₩23,182 | ₩23,265 | +0.18% | 12.6만 |
|---|
| 2025.12.08 | ₩23,115 | ₩23,249 | ₩23,102 | ₩23,223 | +0.46% | 12.1만 |
|---|
| 2025.12.05 | ₩23,115 | ₩23,263 | ₩23,075 | ₩23,102 | -0.06% | 19.3만 |
|---|
| 2025.12.04 | ₩23,182 | ₩23,249 | ₩23,089 | ₩23,115 | -0.29% | 10.1만 |
|---|
| 2025.12.03 | ₩23,182 | ₩23,243 | ₩23,102 | ₩23,204 | +0.09% | 8.6만 |
|---|
| 2025.12.02 | ₩23,182 | ₩23,303 | ₩23,182 | ₩23,209 | +0.12% | 27.4만 |
|---|
| 2025.12.01 | ₩23,196 | ₩23,343 | ₩23,169 | ₩23,169 | -0.11% | 9.5만 |
|---|
| 2025.11.28 | ₩23,477 | ₩23,544 | ₩23,276 | ₩23,290 | -0.80% | 8.5만 |
|---|
| 2025.11.26 | ₩23,410 | ₩23,464 | ₩23,263 | ₩23,464 | +0.23% | 11.7만 |
|---|
| 2025.11.25 | ₩23,343 | ₩23,357 | ₩23,171 | ₩23,330 | -0.06% | 9.2만 |
|---|
| 2025.11.24 | ₩23,263 | ₩23,303 | ₩23,169 | ₩23,236 | -0.12% | 10.6만 |
|---|
| 2025.11.21 | ₩23,035 | ₩23,209 | ₩22,914 | ₩23,169 | +0.58% | 19.1만 |
|---|
| 2025.11.20 | ₩23,196 | ₩23,316 | ₩22,955 | ₩23,035 | -0.69% | 14.8만 |
|---|
| 2025.11.19 | ₩23,048 | ₩23,169 | ₩22,984 | ₩23,129 | +0.35% | 23.9만 |
|---|
| 2025.11.18 | ₩23,089 | ₩23,148 | ₩23,035 | ₩23,142 | +0.23% | 12만 |
|---|
| 2025.11.17 | ₩23,491 | ₩23,504 | ₩23,048 | ₩23,156 | -1.43% | 18.5만 |
|---|
| 2025.11.14 | ₩23,343 | ₩23,544 | ₩23,239 | ₩23,397 | +0.23% | 7.3만 |
|---|
| 2025.11.13 | ₩23,638 | ₩23,698 | ₩23,316 | ₩23,370 | -1.13% | 12.4만 |
|---|
| 2025.11.12 | ₩23,919 | ₩23,933 | ₩23,584 | ₩23,611 | -1.29% | 28만 |
|---|
| 2025.11.11 | ₩23,960 | ₩23,963 | ₩23,785 | ₩23,879 | -0.34% | 7.6만 |
|---|
| 2025.11.10 | ₩23,839 | ₩23,960 | ₩23,785 | ₩23,960 | +0.51% | 9만 |
|---|
| 2025.11.07 | ₩23,772 | ₩23,826 | ₩23,678 | ₩23,826 | +0.23% | 11.6만 |
|---|
| 2025.11.06 | ₩23,933 | ₩23,933 | ₩23,759 | ₩23,839 | -0.39% | 9.8만 |
|---|
| 2025.11.05 | ₩23,799 | ₩23,919 | ₩23,785 | ₩23,839 | +0.17% | 9.7만 |
|---|
| 2025.11.04 | ₩23,785 | ₩23,889 | ₩23,759 | ₩23,799 | +0.06% | 8.2만 |
|---|
| 2025.11.03 | ₩23,946 | ₩24,094 | ₩23,799 | ₩23,866 | -0.34% | 7.6만 |
|---|
| 2025.10.31 | ₩24,067 | ₩24,120 | ₩23,933 | ₩23,960 | -0.45% | 15.5만 |
|---|
| 2025.10.30 | ₩24,482 | ₩24,482 | ₩24,308 | ₩24,388 | -0.38% | 11.4만 |
|---|
| 2025.10.29 | ₩24,589 | ₩24,589 | ₩24,455 | ₩24,491 | -0.40% | 4.6만 |
|---|
| 2025.10.28 | ₩24,683 | ₩24,683 | ₩24,509 | ₩24,589 | -0.38% | 5.5만 |
|---|
| 2025.10.27 | ₩24,603 | ₩24,697 | ₩24,549 | ₩24,630 | +0.11% | 7.7만 |
|---|
| 2025.10.24 | ₩24,616 | ₩24,616 | ₩24,482 | ₩24,563 | -0.22% | 4.7만 |
|---|
| 2025.10.23 | ₩24,522 | ₩24,562 | ₩24,442 | ₩24,522 | 0.00% | 4.6만 |
|---|
| 2025.10.22 | ₩24,522 | ₩24,537 | ₩24,415 | ₩24,536 | +0.05% | 14.1만 |
|---|
| 2025.10.21 | ₩24,589 | ₩24,657 | ₩24,516 | ₩24,522 | -0.27% | 5.6만 |
|---|
| 2025.10.20 | ₩24,482 | ₩24,589 | ₩24,362 | ₩24,549 | +0.27% | 63.5만 |
|---|
| 2025.10.17 | ₩24,482 | ₩24,482 | ₩24,201 | ₩24,335 | -0.60% | 46.7만 |
|---|
| 2025.10.16 | ₩24,485 | ₩24,549 | ₩24,120 | ₩24,429 | -0.23% | 93.7만 |
|---|
| 2025.10.15 | ₩24,402 | ₩24,522 | ₩24,388 | ₩24,469 | +0.27% | 9.7만 |
|---|
| 2025.10.14 | ₩24,147 | ₩24,321 | ₩24,147 | ₩24,295 | +0.61% | 8.6만 |
|---|
| 2025.10.13 | ₩24,254 | ₩24,321 | ₩24,094 | ₩24,268 | +0.06% | 7.6만 |
|---|
| 2025.10.10 | ₩24,228 | ₩24,335 | ₩24,013 | ₩24,080 | -0.61% | 7.2만 |
|---|
