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 | ₩20,271 | ₩20,378 | ₩20,218 | ₩20,338 | +0.33% | 20.2만 |
| 2026.10.08 | ₩20,231 | ₩20,431 | ₩20,218 | ₩20,364 | +0.66% | 14.9만 |
| 2026.10.07 | ₩20,284 | ₩20,445 | ₩20,258 | ₩20,284 | 0.00% | 11.8만 |
| 2026.10.06 | ₩20,364 | ₩20,538 | ₩20,364 | ₩20,471 | +0.52% | 16.2만 |
| 2026.10.05 | ₩20,471 | ₩20,525 | ₩20,351 | ₩20,391 | -0.39% | 25만 |
| 2026.10.02 | ₩20,605 | ₩20,792 | ₩20,458 | ₩20,485 | -0.58% | 20.7만 |
| 2026.10.01 | ₩20,405 | ₩20,645 | ₩20,311 | ₩20,565 | +0.78% | 28.9만 |
| 2026.09.30 | ₩20,751 | ₩20,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,418 |
| -1.61% |
| 46.6만 |
| 2026.09.29 | ₩20,778 | ₩20,898 | ₩20,538 | ₩20,738 | -0.19% | 22만 |
|---|
| 2026.09.28 | ₩20,872 | ₩20,898 | ₩20,685 | ₩20,792 | -0.38% | 26.2만 |
|---|
| 2026.09.25 | ₩21,018 | ₩21,119 | ₩20,792 | ₩20,952 | -0.32% | 16.5만 |
|---|
| 2026.09.24 | ₩21,032 | ₩21,219 | ₩20,965 | ₩21,018 | -0.06% | 20.3만 |
|---|
| 2026.09.23 | ₩21,405 | ₩21,405 | ₩20,818 | ₩21,165 | -1.12% | 13.8만 |
|---|
| 2026.09.22 | ₩21,419 | ₩21,566 | ₩21,312 | ₩21,459 | +0.19% | 9.9만 |
|---|
| 2026.09.21 | ₩21,472 | ₩21,579 | ₩21,352 | ₩21,419 | -0.25% | 10.5만 |
|---|
| 2026.09.18 | ₩21,379 | ₩21,539 | ₩21,319 | ₩21,405 | +0.12% | 19.5만 |
|---|
| 2026.09.17 | ₩21,512 | ₩21,552 | ₩21,205 | ₩21,459 | -0.25% | 9.3만 |
|---|
| 2026.09.16 | ₩20,885 | ₩21,592 | ₩20,845 | ₩21,459 | +2.75% | 45.3만 |
|---|
| 2026.09.15 | ₩20,912 | ₩21,058 | ₩20,498 | ₩20,898 | -0.06% | 55.5만 |
|---|
| 2026.09.14 | ₩21,085 | ₩21,272 | ₩20,978 | ₩20,978 | -0.51% | 19.8만 |
|---|
| 2026.09.11 | ₩21,152 | ₩21,360 | ₩21,072 | ₩21,085 | -0.32% | 11.1만 |
|---|
| 2026.09.10 | ₩21,085 | ₩21,138 | ₩20,885 | ₩21,032 | -0.25% | 29.9만 |
|---|
| 2026.09.09 | ₩21,379 | ₩21,392 | ₩21,112 | ₩21,245 | -0.62% | 18.7만 |
|---|
| 2026.09.08 | ₩21,219 | ₩21,419 | ₩21,219 | ₩21,379 | +0.75% | 11.4만 |
|---|
| 2026.09.04 | ₩21,379 | ₩21,519 | ₩21,232 | ₩21,232 | -0.69% | 18.7만 |
|---|
| 2026.09.03 | ₩21,672 | ₩21,752 | ₩21,352 | ₩21,459 | -0.99% | 11.9만 |
|---|
| 2026.09.02 | ₩21,445 | ₩21,579 | ₩21,365 | ₩21,539 | +0.44% | 11.4만 |
|---|
| 2026.09.01 | ₩21,712 | ₩21,786 | ₩21,392 | ₩21,512 | -0.92% | 12.7만 |
|---|
| 2026.08.31 | ₩21,699 | ₩21,859 | ₩21,646 | ₩21,712 | +0.06% | 43.1만 |
|---|
| 2026.08.28 | ₩21,819 | ₩21,819 | ₩21,646 | ₩21,672 | -0.67% | 12.6만 |
|---|
| 2026.08.27 | ₩21,832 | ₩21,846 | ₩21,752 | ₩21,752 | -0.37% | 5.7만 |
|---|
| 2026.08.26 | ₩21,846 | ₩21,859 | ₩21,726 | ₩21,752 | -0.43% | 16만 |
|---|
| 2026.08.25 | ₩21,739 | ₩21,886 | ₩21,735 | ₩21,859 | +0.55% | 14.7만 |
|---|
| 2026.08.24 | ₩21,672 | ₩21,739 | ₩21,525 | ₩21,699 | +0.12% | 9.3만 |
|---|
| 2026.08.21 | ₩21,672 | ₩21,712 | ₩21,405 | ₩21,566 | -0.49% | 11.7만 |
|---|
| 2026.08.20 | ₩21,659 | ₩21,779 | ₩21,539 | ₩21,739 | +0.37% | 12.8만 |
|---|
| 2026.08.19 | ₩21,499 | ₩21,752 | ₩21,419 | ₩21,752 | +1.18% | 21.2만 |
|---|
| 2026.08.18 | ₩21,419 | ₩21,472 | ₩21,219 | ₩21,352 | -0.31% | 24.1만 |
|---|
| 2026.08.17 | ₩21,726 | ₩21,739 | ₩21,379 | ₩21,432 | -1.35% | 58.6만 |
|---|
| 2026.08.14 | ₩21,779 | ₩21,819 | ₩21,672 | ₩21,686 | -0.43% | 12.8만 |
|---|
| 2026.08.13 | ₩21,846 | ₩21,926 | ₩21,739 | ₩21,806 | -0.18% | 11.9만 |
|---|
| 2026.08.12 | ₩21,752 | ₩21,846 | ₩21,672 | ₩21,806 | +0.25% | 11.3만 |
|---|
| 2026.08.11 | ₩21,792 | ₩21,806 | ₩21,659 | ₩21,752 | -0.18% | 9.6만 |
|---|
| 2026.08.10 | ₩21,819 | ₩21,886 | ₩21,699 | ₩21,752 | -0.31% | 10.5만 |
|---|
| 2026.08.07 | ₩21,872 | ₩21,899 | ₩21,828 | ₩21,832 | -0.18% | 8.2만 |
|---|
| 2026.08.06 | ₩21,886 | ₩21,948 | ₩21,792 | ₩21,806 | -0.37% | 12만 |
|---|
| 2026.08.05 | ₩22,046 | ₩22,086 | ₩21,913 | ₩21,926 | -0.54% | 11.6만 |
|---|
| 2026.08.04 | ₩22,019 | ₩22,073 | ₩21,931 | ₩22,019 | 0.00% | 17.8만 |
|---|
| 2026.08.03 | ₩21,993 | ₩22,033 | ₩21,941 | ₩21,966 | -0.12% | 10.9만 |
|---|
| 2026.07.31 | ₩22,086 | ₩22,099 | ₩21,899 | ₩21,899 | -0.85% | 30.3만 |
|---|
| 2026.07.30 | ₩22,259 | ₩22,406 | ₩22,259 | ₩22,406 | +0.66% | 5.2만 |
|---|
| 2026.07.29 | ₩22,326 | ₩22,360 | ₩22,179 | ₩22,273 | -0.24% | 18만 |
|---|
| 2026.07.28 | ₩22,380 | ₩22,473 | ₩22,299 | ₩22,366 | -0.06% | 9.7만 |
|---|
| 2026.07.27 | ₩22,380 | ₩22,380 | ₩22,286 | ₩22,366 | -0.06% | 10.6만 |
|---|
| 2026.07.24 | ₩22,366 | ₩22,399 | ₩22,286 | ₩22,313 | -0.24% | 11.7만 |
|---|
| 2026.07.23 | ₩22,420 | ₩22,420 | ₩22,299 | ₩22,366 | -0.24% | 6.6만 |
|---|
| 2026.07.22 | ₩22,526 | ₩22,526 | ₩22,433 | ₩22,500 | -0.12% | 7.4만 |
|---|
| 2026.07.21 | ₩22,540 | ₩22,606 | ₩22,460 | ₩22,486 | -0.24% | 6.2만 |
|---|
| 2026.07.20 | ₩22,606 | ₩22,633 | ₩22,553 | ₩22,566 | -0.18% | 10.1만 |
|---|
| 2026.07.17 | ₩22,513 | ₩22,593 | ₩22,460 | ₩22,593 | +0.36% | 7.2만 |
|---|
| 2026.07.16 | ₩22,513 | ₩22,566 | ₩22,446 | ₩22,553 | +0.18% | 9.2만 |
|---|
| 2026.07.15 | ₩22,566 | ₩22,633 | ₩22,473 | ₩22,580 | +0.06% | 14.7만 |
|---|
| 2026.07.14 | ₩22,540 | ₩22,633 | ₩22,486 | ₩22,620 | +0.36% | 5.2만 |
|---|
| 2026.07.13 | ₩22,566 | ₩22,580 | ₩22,420 | ₩22,540 | -0.12% | 9.7만 |
|---|
| 2026.07.10 | ₩22,606 | ₩22,673 | ₩22,420 | ₩22,553 | -0.24% | 14.4만 |
|---|
| 2026.07.09 | ₩22,593 | ₩22,660 | ₩22,593 | ₩22,646 | +0.24% | 3.4만 |
|---|
| 2026.07.08 | ₩22,767 | ₩22,767 | ₩22,566 | ₩22,633 | -0.59% | 7.6만 |
|---|
| 2026.07.07 | ₩22,700 | ₩22,793 | ₩22,687 | ₩22,713 | +0.06% | 6.3만 |
|---|
| 2026.07.06 | ₩22,780 | ₩22,793 | ₩22,689 | ₩22,753 | -0.12% | 11.1만 |
|---|
| 2026.07.02 | ₩22,860 | ₩22,940 | ₩22,713 | ₩22,713 | -0.64% | 8.8만 |
|---|
| 2026.07.01 | ₩22,767 | ₩22,913 | ₩22,767 | ₩22,860 | +0.41% | 7.5만 |
|---|
| 2026.06.30 | ₩22,927 | ₩22,991 | ₩22,816 | ₩22,847 | -0.35% | 16.5만 |
|---|
| 2026.06.29 | ₩22,780 | ₩23,007 | ₩22,687 | ₩22,927 | +0.64% | 19.7만 |
|---|
| 2026.06.26 | ₩22,553 | ₩22,687 | ₩22,513 | ₩22,687 | +0.59% | 2.8만 |
|---|
| 2026.06.25 | ₩22,693 | ₩22,753 | ₩22,500 | ₩22,606 | -0.38% | 7.4만 |
|---|
| 2026.06.24 | ₩22,713 | ₩22,753 | ₩22,620 | ₩22,620 | -0.41% | 7.4만 |
|---|
| 2026.06.23 | ₩22,553 | ₩22,633 | ₩22,488 | ₩22,586 | +0.15% | 10.6만 |
|---|
| 2026.06.22 | ₩22,700 | ₩22,790 | ₩22,593 | ₩22,620 | -0.35% | 12.7만 |
|---|
| 2026.06.18 | ₩22,753 | ₩22,847 | ₩22,741 | ₩22,767 | +0.06% | 5.7만 |
|---|
| 2026.06.17 | ₩22,727 | ₩22,800 | ₩22,687 | ₩22,780 | +0.23% | 11만 |
|---|
| 2026.06.16 | ₩22,700 | ₩22,793 | ₩22,633 | ₩22,767 | +0.29% | 6.7만 |
|---|
| 2026.06.15 | ₩22,700 | ₩22,753 | ₩22,633 | ₩22,740 | +0.18% | 10.9만 |
|---|
| 2026.06.12 | ₩22,513 | ₩22,606 | ₩22,433 | ₩22,580 | +0.30% | 5.3만 |
|---|
| 2026.06.11 | ₩22,353 | ₩22,553 | ₩22,313 | ₩22,540 | +0.84% | 11.8만 |
|---|
| 2026.06.10 | ₩22,273 | ₩22,353 | ₩22,234 | ₩22,313 | +0.18% | 8만 |
|---|
| 2026.06.09 | ₩22,206 | ₩22,313 | ₩22,166 | ₩22,313 | +0.48% | 20.5만 |
|---|
| 2026.06.08 | ₩22,353 | ₩22,380 | ₩22,219 | ₩22,246 | -0.48% | 5.2만 |
|---|
| 2026.06.05 | ₩22,286 | ₩22,379 | ₩22,219 | ₩22,313 | +0.12% | 9만 |
|---|
| 2026.06.04 | ₩22,340 | ₩22,540 | ₩22,313 | ₩22,393 | +0.24% | 8.5만 |
|---|
| 2026.06.03 | ₩22,420 | ₩22,433 | ₩22,279 | ₩22,350 | -0.31% | 13.1만 |
|---|
| 2026.06.02 | ₩22,553 | ₩22,620 | ₩22,360 | ₩22,433 | -0.53% | 48.5만 |
|---|
| 2026.06.01 | ₩22,646 | ₩22,686 | ₩22,500 | ₩22,633 | -0.06% | 12.8만 |
|---|
| 2026.05.29 | ₩22,687 | ₩22,765 | ₩22,673 | ₩22,687 | 0.00% | 8.6만 |
|---|
| 2026.05.28 | ₩22,606 | ₩22,767 | ₩22,566 | ₩22,740 | +0.59% | 15.1만 |
|---|
| 2026.05.27 | ₩22,553 | ₩22,660 | ₩22,486 | ₩22,606 | +0.24% | 9만 |
|---|
| 2026.05.26 | ₩22,486 | ₩22,580 | ₩22,420 | ₩22,580 | +0.42% | 13만 |
|---|
| 2026.05.22 | ₩22,393 | ₩22,406 | ₩22,286 | ₩22,406 | +0.06% | 36.9만 |
|---|
| 2026.05.21 | ₩22,380 | ₩22,406 | ₩22,153 | ₩22,326 | -0.24% | 28.8만 |
|---|
| 2026.05.20 | ₩22,233 | ₩22,393 | ₩22,206 | ₩22,380 | +0.66% | 10.6만 |
|---|
| 2026.05.19 | ₩22,353 | ₩22,380 | ₩22,219 | ₩22,219 | -0.60% | 12.6만 |
|---|
| 2026.05.18 | ₩22,566 | ₩22,566 | ₩22,340 | ₩22,433 | -0.59% | 31.4만 |
|---|
| 2026.05.15 | ₩22,446 | ₩22,606 | ₩22,406 | ₩22,486 | +0.18% | 46.1만 |
|---|
| 2026.05.14 | ₩22,646 | ₩22,660 | ₩22,553 | ₩22,600 | -0.21% | 69.6만 |
|---|
| 2026.05.13 | ₩22,620 | ₩22,647 | ₩22,553 | ₩22,580 | -0.18% | 7.3만 |
|---|
| 2026.05.12 | ₩22,713 | ₩22,820 | ₩22,593 | ₩22,633 | -0.35% | 13.6만 |
|---|
| 2026.05.11 | ₩22,807 | ₩22,873 | ₩22,727 | ₩22,767 | -0.18% | 5.9만 |
|---|
| 2026.05.08 | ₩22,887 | ₩22,887 | ₩22,780 | ₩22,873 | -0.06% | 4.8만 |
|---|
| 2026.05.07 | ₩22,767 | ₩22,833 | ₩22,740 | ₩22,833 | +0.29% | 7.4만 |
|---|
| 2026.05.06 | ₩22,793 | ₩22,820 | ₩22,753 | ₩22,780 | -0.06% | 31.6만 |
|---|
| 2026.05.05 | ₩22,687 | ₩22,713 | ₩22,646 | ₩22,693 | +0.03% | 7.3만 |
|---|
| 2026.05.04 | ₩22,793 | ₩22,806 | ₩22,553 | ₩22,687 | -0.47% | 11.3만 |
|---|
| 2026.05.01 | ₩22,820 | ₩22,873 | ₩22,700 | ₩22,793 | -0.12% | 8.8만 |
|---|
| 2026.04.30 | ₩23,087 | ₩23,154 | ₩23,020 | ₩23,114 | +0.12% | 11.4만 |
|---|
| 2026.04.29 | ₩23,114 | ₩23,160 | ₩23,007 | ₩23,033 | -0.35% | 8.5만 |
|---|
| 2026.04.28 | ₩23,247 | ₩23,247 | ₩23,087 | ₩23,167 | -0.34% | 7.2만 |
|---|
| 2026.04.27 | ₩23,247 | ₩23,307 | ₩23,220 | ₩23,234 | -0.06% | 5.6만 |
|---|
| 2026.04.24 | ₩23,247 | ₩23,334 | ₩23,214 | ₩23,247 | 0.00% | 7.1만 |
|---|
| 2026.04.23 | ₩23,287 | ₩23,354 | ₩23,194 | ₩23,274 | -0.06% | 6.2만 |
|---|
| 2026.04.22 | ₩23,274 | ₩23,274 | ₩23,167 | ₩23,260 | -0.06% | 5.8만 |
|---|
| 2026.04.21 | ₩23,300 | ₩23,314 | ₩23,154 | ₩23,194 | -0.46% | 5.2만 |
|---|
| 2026.04.20 | ₩23,234 | ₩23,287 | ₩23,194 | ₩23,260 | +0.11% | 3.1만 |
|---|
| 2026.04.17 | ₩23,327 | ₩23,354 | ₩23,247 | ₩23,327 | 0.00% | 6.3만 |
|---|
| 2026.04.16 | ₩23,327 | ₩23,327 | ₩23,114 | ₩23,194 | -0.57% | 25.5만 |
|---|
| 2026.04.15 | ₩23,260 | ₩23,314 | ₩23,220 | ₩23,260 | 0.00% | 6.1만 |
|---|
| 2026.04.14 | ₩23,234 | ₩23,314 | ₩23,140 | ₩23,247 | +0.06% | 9.9만 |
|---|
| 2026.04.13 | ₩23,033 | ₩23,194 | ₩23,007 | ₩23,180 | +0.64% | 6.1만 |
|---|
| 2026.04.10 | ₩23,127 | ₩23,154 | ₩23,013 | ₩23,087 | -0.17% | 6.5만 |
|---|
| 2026.04.09 | ₩23,127 | ₩23,127 | ₩23,033 | ₩23,100 | -0.12% | 5만 |
|---|
| 2026.04.08 | ₩23,140 | ₩23,313 | ₩23,033 | ₩23,087 | -0.23% | 0 |
|---|
| 2026.04.07 | ₩22,847 | ₩22,993 | ₩22,767 | ₩22,993 | +0.64% | 6.8만 |
|---|
| 2026.04.06 | ₩22,873 | ₩22,940 | ₩22,820 | ₩22,927 | +0.23% | 12.5만 |
|---|
| 2026.04.02 | ₩22,633 | ₩22,873 | ₩22,621 | ₩22,873 | +1.06% | 5.8만 |
|---|
| 2026.04.01 | ₩22,673 | ₩22,847 | ₩22,653 | ₩22,740 | +0.29% | 6.4만 |
|---|
| 2026.03.31 | ₩22,420 | ₩22,700 | ₩22,326 | ₩22,687 | +1.19% | 20만 |
|---|
| 2026.03.30 | ₩22,460 | ₩22,553 | ₩22,326 | ₩22,420 | -0.18% | 8.2만 |
|---|
| 2026.03.27 | ₩22,473 | ₩22,513 | ₩22,380 | ₩22,420 | -0.24% | 7.4만 |
|---|
| 2026.03.26 | ₩22,633 | ₩22,727 | ₩22,513 | ₩22,513 | -0.53% | 9.8만 |
|---|
| 2026.03.25 | ₩22,780 | ₩22,853 | ₩22,740 | ₩22,740 | -0.18% | 9.8만 |
|---|
| 2026.03.24 | ₩22,500 | ₩22,768 | ₩22,473 | ₩22,660 | +0.71% | 18.8만 |
|---|
| 2026.03.23 | ₩22,727 | ₩22,753 | ₩22,566 | ₩22,660 | -0.29% | 19.7만 |
|---|
| 2026.03.20 | ₩22,833 | ₩22,847 | ₩22,473 | ₩22,500 | -1.46% | 19.7만 |
|---|
| 2026.03.19 | ₩22,873 | ₩22,975 | ₩22,820 | ₩22,927 | +0.23% | 11.6만 |
|---|
| 2026.03.18 | ₩22,980 | ₩23,167 | ₩22,940 | ₩22,953 | -0.12% | 12.8만 |
|---|
| 2026.03.17 | ₩22,967 | ₩23,073 | ₩22,967 | ₩23,020 | +0.23% | 10.4만 |
|---|
| 2026.03.16 | ₩23,007 | ₩23,108 | ₩22,927 | ₩22,967 | -0.17% | 28.7만 |
|---|
| 2026.03.13 | ₩23,340 | ₩23,354 | ₩22,953 | ₩22,953 | -1.66% | 26.6만 |
|---|
| 2026.03.12 | ₩23,474 | ₩23,474 | ₩23,220 | ₩23,303 | -0.73% | 10만 |
|---|
| 2026.03.11 | ₩23,461 | ₩23,487 | ₩23,354 | ₩23,367 | -0.40% | 7.8만 |
|---|
| 2026.03.10 | ₩23,407 | ₩23,541 | ₩23,367 | ₩23,474 | +0.29% | 2 |
|---|
| 2026.03.09 | ₩23,420 | ₩23,420 | ₩23,247 | ₩23,407 | -0.06% | 2 |
|---|
| 2026.03.06 | ₩23,487 | ₩23,527 | ₩23,354 | ₩23,407 | -0.34% | 2 |
|---|
| 2026.03.05 | ₩23,674 | ₩23,674 | ₩23,541 | ₩23,554 | -0.51% | 2 |
|---|
| 2026.03.04 | ₩23,674 | ₩23,714 | ₩23,634 | ₩23,674 | 0.00% | 2 |
|---|
| 2026.03.03 | ₩23,621 | ₩23,674 | ₩23,487 | ₩23,661 | +0.17% | 2 |
|---|
| 2026.03.02 | ₩23,674 | ₩23,794 | ₩23,634 | ₩23,701 | +0.11% | 2 |
|---|
| 2026.02.27 | ₩23,714 | ₩23,781 | ₩23,647 | ₩23,701 | -0.06% | 2 |
|---|
| 2026.02.26 | ₩23,727 | ₩23,794 | ₩23,727 | ₩23,767 | +0.17% | 5.6만 |
|---|
| 2026.02.25 | ₩23,741 | ₩23,794 | ₩23,687 | ₩23,771 | +0.13% | 2 |
|---|
| 2026.02.24 | ₩23,687 | ₩23,794 | ₩23,687 | ₩23,687 | 0.00% | 2 |
|---|
| 2026.02.23 | ₩23,821 | ₩23,821 | ₩23,674 | ₩23,741 | -0.34% | 2 |
|---|
| 2026.02.20 | ₩23,754 | ₩23,887 | ₩23,687 | ₩23,775 | +0.09% | 9.3만 |
|---|
| 2026.02.19 | ₩23,754 | ₩23,861 | ₩23,714 | ₩23,794 | +0.17% | 8.1만 |
|---|
| 2026.02.18 | ₩23,874 | ₩23,914 | ₩23,727 | ₩23,807 | -0.28% | 7.1만 |
|---|
| 2026.02.17 | ₩23,681 | ₩23,901 | ₩23,674 | ₩23,888 | +0.87% | 9.2만 |
|---|
| 2026.02.13 | ₩23,554 | ₩23,754 | ₩23,554 | ₩23,694 | +0.59% | 11.3만 |
|---|
| 2026.02.12 | ₩23,527 | ₩23,567 | ₩23,407 | ₩23,541 | +0.06% | 14.7만 |
|---|
| 2026.02.11 | ₩23,447 | ₩23,461 | ₩23,380 | ₩23,461 | +0.06% | 4.4만 |
|---|
| 2026.02.10 | ₩23,487 | ₩23,527 | ₩23,380 | ₩23,407 | -0.34% | 5.7만 |
|---|
| 2026.02.09 | ₩23,367 | ₩23,434 | ₩23,274 | ₩23,407 | +0.17% | 17.3만 |
|---|
| 2026.02.06 | ₩23,461 | ₩23,461 | ₩23,327 | ₩23,340 | -0.51% | 11.2만 |
|---|
| 2026.02.05 | ₩23,407 | ₩23,407 | ₩23,220 | ₩23,367 | -0.17% | 10만 |
|---|
| 2026.02.04 | ₩23,487 | ₩23,500 | ₩23,287 | ₩23,447 | -0.17% | 13.6만 |
|---|
| 2026.02.03 | ₩23,607 | ₩23,607 | ₩23,354 | ₩23,447 | -0.68% | 17.8만 |
|---|
| 2026.02.02 | ₩23,474 | ₩23,674 | ₩23,474 | ₩23,541 | +0.28% | 9.3만 |
|---|
| 2026.01.30 | ₩23,514 | ₩23,581 | ₩23,407 | ₩23,581 | +0.28% | 49.1만 |
|---|
| 2026.01.29 | ₩23,901 | ₩23,967 | ₩23,794 | ₩23,834 | -0.28% | 7.4만 |
|---|
| 2026.01.28 | ₩24,021 | ₩24,021 | ₩23,874 | ₩23,874 | -0.61% | 17.5만 |
|---|
| 2026.01.27 | ₩23,994 | ₩24,014 | ₩23,874 | ₩24,008 | +0.06% | 10.3만 |
|---|
| 2026.01.26 | ₩24,008 | ₩24,061 | ₩23,928 | ₩23,941 | -0.28% | 12.2만 |
|---|
| 2026.01.23 | ₩23,941 | ₩23,968 | ₩23,834 | ₩23,914 | -0.11% | 8.3만 |
|---|
| 2026.01.22 | ₩23,794 | ₩23,921 | ₩23,767 | ₩23,914 | +0.50% | 18.5만 |
|---|
| 2026.01.21 | ₩23,767 | ₩23,861 | ₩23,594 | ₩23,807 | +0.17% | 32.8만 |
|---|
| 2026.01.20 | ₩23,714 | ₩23,754 | ₩23,634 | ₩23,687 | -0.11% | 25.3만 |
|---|
| 2026.01.16 | ₩23,821 | ₩23,954 | ₩23,767 | ₩23,834 | +0.06% | 45.6만 |
|---|
| 2026.01.15 | ₩23,888 | ₩23,901 | ₩23,781 | ₩23,861 | -0.11% | 21.7만 |
|---|
| 2026.01.14 | ₩23,687 | ₩23,794 | ₩23,661 | ₩23,754 | +0.28% | 18.2만 |
|---|
| 2026.01.13 | ₩23,701 | ₩23,794 | ₩23,621 | ₩23,701 | 0.00% | 8.9만 |
|---|
| 2026.01.12 | ₩23,687 | ₩23,754 | ₩23,527 | ₩23,687 | 0.00% | 13.8만 |
|---|
| 2026.01.09 | ₩23,607 | ₩23,714 | ₩23,527 | ₩23,714 | +0.45% | 47.9만 |
|---|
| 2026.01.08 | ₩23,741 | ₩23,741 | ₩23,607 | ₩23,621 | -0.51% | 11.9만 |
|---|
| 2026.01.07 | ₩23,727 | ₩23,781 | ₩23,647 | ₩23,741 | +0.06% | 22.4만 |
|---|
| 2026.01.06 | ₩23,687 | ₩23,754 | ₩23,546 | ₩23,594 | -0.39% | 7.7만 |
|---|
| 2026.01.05 | ₩23,794 | ₩23,901 | ₩23,714 | ₩23,714 | -0.34% | 15.1만 |
|---|
| 2026.01.02 | ₩23,607 | ₩23,794 | ₩23,514 | ₩23,767 | +0.68% | 9.4만 |
|---|
| 2025.12.31 | ₩23,300 | ₩23,567 | ₩23,300 | ₩23,541 | +1.03% | 28.5만 |
|---|
| 2025.12.30 | ₩23,167 | ₩23,420 | ₩23,154 | ₩23,407 | +1.04% | 27.4만 |
|---|
| 2025.12.29 | ₩23,127 | ₩23,260 | ₩23,127 | ₩23,220 | +0.40% | 50.5만 |
|---|
| 2025.12.26 | ₩23,187 | ₩23,234 | ₩23,140 | ₩23,180 | -0.03% | 8.8만 |
|---|
| 2025.12.24 | ₩23,127 | ₩23,220 | ₩23,127 | ₩23,180 | +0.23% | 7.8만 |
|---|
| 2025.12.23 | ₩23,140 | ₩23,207 | ₩23,100 | ₩23,167 | +0.12% | 13.1만 |
|---|
| 2025.12.22 | ₩23,247 | ₩23,308 | ₩23,140 | ₩23,167 | -0.34% | 18.5만 |
|---|
| 2025.12.19 | ₩23,260 | ₩23,340 | ₩23,180 | ₩23,234 | -0.11% | 13.3만 |
|---|
| 2025.12.18 | ₩23,367 | ₩23,487 | ₩23,247 | ₩23,274 | -0.40% | 37.2만 |
|---|
| 2025.12.17 | ₩23,420 | ₩23,487 | ₩23,260 | ₩23,327 | -0.40% | 12.1만 |
|---|
| 2025.12.16 | ₩23,487 | ₩23,541 | ₩23,394 | ₩23,474 | -0.06% | 17.6만 |
|---|
| 2025.12.15 | ₩23,501 | ₩23,555 | ₩23,394 | ₩23,487 | -0.06% | 31.5만 |
|---|
| 2025.12.12 | ₩23,474 | ₩23,527 | ₩23,274 | ₩23,474 | 0.00% | 14.2만 |
|---|
| 2025.12.11 | ₩23,274 | ₩23,554 | ₩23,274 | ₩23,554 | +1.20% | 14.6만 |
|---|
| 2025.12.10 | ₩23,207 | ₩23,300 | ₩23,100 | ₩23,247 | +0.17% | 14.1만 |
|---|
| 2025.12.09 | ₩23,127 | ₩23,234 | ₩23,087 | ₩23,169 | +0.18% | 12.6만 |
|---|
| 2025.12.08 | ₩23,020 | ₩23,154 | ₩23,007 | ₩23,127 | +0.46% | 12.1만 |
|---|
| 2025.12.05 | ₩23,020 | ₩23,167 | ₩22,980 | ₩23,007 | -0.06% | 19.3만 |
|---|
| 2025.12.04 | ₩23,087 | ₩23,153 | ₩22,993 | ₩23,020 | -0.29% | 10.1만 |
|---|
| 2025.12.03 | ₩23,087 | ₩23,147 | ₩23,007 | ₩23,108 | +0.09% | 8.6만 |
|---|
| 2025.12.02 | ₩23,087 | ₩23,207 | ₩23,087 | ₩23,114 | +0.12% | 27.4만 |
|---|
| 2025.12.01 | ₩23,100 | ₩23,247 | ₩23,074 | ₩23,074 | -0.11% | 9.5만 |
|---|
| 2025.11.28 | ₩23,380 | ₩23,447 | ₩23,180 | ₩23,194 | -0.80% | 8.5만 |
|---|
| 2025.11.26 | ₩23,314 | ₩23,367 | ₩23,167 | ₩23,367 | +0.23% | 11.7만 |
|---|
| 2025.11.25 | ₩23,247 | ₩23,260 | ₩23,076 | ₩23,234 | -0.06% | 9.2만 |
|---|
| 2025.11.24 | ₩23,167 | ₩23,207 | ₩23,074 | ₩23,140 | -0.12% | 10.6만 |
|---|
| 2025.11.21 | ₩22,940 | ₩23,114 | ₩22,820 | ₩23,074 | +0.58% | 19.1만 |
|---|
| 2025.11.20 | ₩23,100 | ₩23,220 | ₩22,860 | ₩22,940 | -0.69% | 14.8만 |
|---|
| 2025.11.19 | ₩22,953 | ₩23,073 | ₩22,889 | ₩23,033 | +0.35% | 23.9만 |
|---|
| 2025.11.18 | ₩22,993 | ₩23,052 | ₩22,940 | ₩23,047 | +0.23% | 12만 |
|---|
| 2025.11.17 | ₩23,394 | ₩23,407 | ₩22,953 | ₩23,060 | -1.43% | 18.5만 |
|---|
| 2025.11.14 | ₩23,247 | ₩23,447 | ₩23,144 | ₩23,300 | +0.23% | 7.3만 |
|---|
| 2025.11.13 | ₩23,541 | ₩23,601 | ₩23,220 | ₩23,274 | -1.13% | 12.4만 |
|---|
| 2025.11.12 | ₩23,821 | ₩23,834 | ₩23,487 | ₩23,514 | -1.29% | 28만 |
|---|
| 2025.11.11 | ₩23,861 | ₩23,864 | ₩23,687 | ₩23,781 | -0.34% | 7.6만 |
|---|
| 2025.11.10 | ₩23,741 | ₩23,861 | ₩23,687 | ₩23,861 | +0.51% | 9만 |
|---|
| 2025.11.07 | ₩23,674 | ₩23,727 | ₩23,581 | ₩23,727 | +0.23% | 11.6만 |
|---|
| 2025.11.06 | ₩23,834 | ₩23,834 | ₩23,661 | ₩23,741 | -0.39% | 9.8만 |
|---|
| 2025.11.05 | ₩23,701 | ₩23,821 | ₩23,687 | ₩23,741 | +0.17% | 9.7만 |
|---|
| 2025.11.04 | ₩23,687 | ₩23,790 | ₩23,661 | ₩23,701 | +0.06% | 8.2만 |
|---|
| 2025.11.03 | ₩23,848 | ₩23,994 | ₩23,701 | ₩23,767 | -0.34% | 7.6만 |
|---|
| 2025.10.31 | ₩23,968 | ₩24,021 | ₩23,834 | ₩23,861 | -0.45% | 15.5만 |
|---|
| 2025.10.30 | ₩24,381 | ₩24,381 | ₩24,208 | ₩24,288 | -0.38% | 11.4만 |
|---|
| 2025.10.29 | ₩24,488 | ₩24,488 | ₩24,355 | ₩24,390 | -0.40% | 4.6만 |
|---|
| 2025.10.28 | ₩24,581 | ₩24,581 | ₩24,408 | ₩24,488 | -0.38% | 5.5만 |
|---|
| 2025.10.27 | ₩24,501 | ₩24,595 | ₩24,448 | ₩24,528 | +0.11% | 7.7만 |
|---|
| 2025.10.24 | ₩24,515 | ₩24,515 | ₩24,381 | ₩24,461 | -0.22% | 4.7만 |
|---|
| 2025.10.23 | ₩24,421 | ₩24,461 | ₩24,341 | ₩24,421 | 0.00% | 4.6만 |
|---|
| 2025.10.22 | ₩24,421 | ₩24,435 | ₩24,315 | ₩24,435 | +0.05% | 14.1만 |
|---|
| 2025.10.21 | ₩24,488 | ₩24,555 | ₩24,415 | ₩24,421 | -0.27% | 5.6만 |
|---|
| 2025.10.20 | ₩24,381 | ₩24,488 | ₩24,261 | ₩24,448 | +0.27% | 63.5만 |
|---|
| 2025.10.17 | ₩24,381 | ₩24,381 | ₩24,101 | ₩24,235 | -0.60% | 46.7만 |
|---|
| 2025.10.16 | ₩24,384 | ₩24,448 | ₩24,021 | ₩24,328 | -0.23% | 93.7만 |
|---|
| 2025.10.15 | ₩24,301 | ₩24,421 | ₩24,288 | ₩24,368 | +0.27% | 9.7만 |
|---|
| 2025.10.14 | ₩24,048 | ₩24,221 | ₩24,048 | ₩24,194 | +0.61% | 8.6만 |
|---|
| 2025.10.13 | ₩24,154 | ₩24,221 | ₩23,994 | ₩24,168 | +0.06% | 7.6만 |
|---|
| 2025.10.10 | ₩24,128 | ₩24,234 | ₩23,914 | ₩23,981 | -0.61% | 7.2만 |
|---|
