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 | ₩20,278 | ₩20,385 | ₩20,225 | ₩20,345 | +0.33% | 20.2만 |
| 2026.10.08 | ₩20,238 | ₩20,438 | ₩20,225 | ₩20,371 | +0.66% | 14.9만 |
| 2026.10.07 | ₩20,291 | ₩20,452 | ₩20,265 | ₩20,291 | 0.00% | 11.8만 |
| 2026.10.06 | ₩20,371 | ₩20,545 | ₩20,371 | ₩20,478 | +0.52% | 16.2만 |
| 2026.10.05 | ₩20,478 | ₩20,532 | ₩20,358 | ₩20,398 | -0.39% | 25만 |
| 2026.10.02 | ₩20,612 | ₩20,799 | ₩20,465 | ₩20,492 | -0.58% | 20.7만 |
| 2026.10.01 | ₩20,412 | ₩20,652 | ₩20,318 | ₩20,572 | +0.78% | 28.9만 |
| 2026.09.30 | ₩20,759 | ₩20,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,425 |
| -1.61% |
| 46.6만 |
| 2026.09.29 | ₩20,785 | ₩20,905 | ₩20,545 | ₩20,745 | -0.19% | 22만 |
|---|
| 2026.09.28 | ₩20,879 | ₩20,905 | ₩20,692 | ₩20,799 | -0.38% | 26.2만 |
|---|
| 2026.09.25 | ₩21,026 | ₩21,127 | ₩20,799 | ₩20,959 | -0.32% | 16.5만 |
|---|
| 2026.09.24 | ₩21,039 | ₩21,226 | ₩20,972 | ₩21,026 | -0.06% | 20.3만 |
|---|
| 2026.09.23 | ₩21,413 | ₩21,413 | ₩20,825 | ₩21,172 | -1.12% | 13.8만 |
|---|
| 2026.09.22 | ₩21,426 | ₩21,573 | ₩21,319 | ₩21,466 | +0.19% | 9.9만 |
|---|
| 2026.09.21 | ₩21,480 | ₩21,586 | ₩21,359 | ₩21,426 | -0.25% | 10.5만 |
|---|
| 2026.09.18 | ₩21,386 | ₩21,546 | ₩21,326 | ₩21,413 | +0.12% | 19.5만 |
|---|
| 2026.09.17 | ₩21,520 | ₩21,560 | ₩21,213 | ₩21,466 | -0.25% | 9.3만 |
|---|
| 2026.09.16 | ₩20,892 | ₩21,600 | ₩20,852 | ₩21,466 | +2.75% | 45.3만 |
|---|
| 2026.09.15 | ₩20,919 | ₩21,066 | ₩20,505 | ₩20,905 | -0.06% | 55.5만 |
|---|
| 2026.09.14 | ₩21,092 | ₩21,279 | ₩20,986 | ₩20,986 | -0.51% | 19.8만 |
|---|
| 2026.09.11 | ₩21,159 | ₩21,367 | ₩21,079 | ₩21,092 | -0.32% | 11.1만 |
|---|
| 2026.09.10 | ₩21,092 | ₩21,146 | ₩20,892 | ₩21,039 | -0.25% | 29.9만 |
|---|
| 2026.09.09 | ₩21,386 | ₩21,399 | ₩21,119 | ₩21,253 | -0.62% | 18.7만 |
|---|
| 2026.09.08 | ₩21,226 | ₩21,426 | ₩21,226 | ₩21,386 | +0.75% | 11.4만 |
|---|
| 2026.09.04 | ₩21,386 | ₩21,526 | ₩21,239 | ₩21,239 | -0.69% | 18.7만 |
|---|
| 2026.09.03 | ₩21,680 | ₩21,760 | ₩21,359 | ₩21,466 | -0.99% | 11.9만 |
|---|
| 2026.09.02 | ₩21,453 | ₩21,586 | ₩21,373 | ₩21,546 | +0.44% | 11.4만 |
|---|
| 2026.09.01 | ₩21,720 | ₩21,793 | ₩21,399 | ₩21,520 | -0.92% | 12.7만 |
|---|
| 2026.08.31 | ₩21,706 | ₩21,867 | ₩21,653 | ₩21,720 | +0.06% | 43.1만 |
|---|
| 2026.08.28 | ₩21,827 | ₩21,827 | ₩21,653 | ₩21,680 | -0.67% | 12.6만 |
|---|
| 2026.08.27 | ₩21,840 | ₩21,853 | ₩21,760 | ₩21,760 | -0.37% | 5.7만 |
|---|
| 2026.08.26 | ₩21,853 | ₩21,867 | ₩21,733 | ₩21,760 | -0.43% | 16만 |
|---|
| 2026.08.25 | ₩21,746 | ₩21,893 | ₩21,743 | ₩21,867 | +0.55% | 14.7만 |
|---|
| 2026.08.24 | ₩21,680 | ₩21,746 | ₩21,533 | ₩21,706 | +0.12% | 9.3만 |
|---|
| 2026.08.21 | ₩21,680 | ₩21,720 | ₩21,413 | ₩21,573 | -0.49% | 11.7만 |
|---|
| 2026.08.20 | ₩21,666 | ₩21,787 | ₩21,546 | ₩21,746 | +0.37% | 12.8만 |
|---|
| 2026.08.19 | ₩21,506 | ₩21,760 | ₩21,426 | ₩21,760 | +1.18% | 21.2만 |
|---|
| 2026.08.18 | ₩21,426 | ₩21,479 | ₩21,226 | ₩21,359 | -0.31% | 24.1만 |
|---|
| 2026.08.17 | ₩21,733 | ₩21,746 | ₩21,386 | ₩21,439 | -1.35% | 58.6만 |
|---|
| 2026.08.14 | ₩21,787 | ₩21,827 | ₩21,680 | ₩21,693 | -0.43% | 12.8만 |
|---|
| 2026.08.13 | ₩21,853 | ₩21,933 | ₩21,746 | ₩21,813 | -0.18% | 11.9만 |
|---|
| 2026.08.12 | ₩21,760 | ₩21,853 | ₩21,680 | ₩21,813 | +0.25% | 11.3만 |
|---|
| 2026.08.11 | ₩21,800 | ₩21,813 | ₩21,666 | ₩21,760 | -0.18% | 9.6만 |
|---|
| 2026.08.10 | ₩21,827 | ₩21,893 | ₩21,706 | ₩21,760 | -0.31% | 10.5만 |
|---|
| 2026.08.07 | ₩21,880 | ₩21,907 | ₩21,835 | ₩21,840 | -0.18% | 8.2만 |
|---|
| 2026.08.06 | ₩21,893 | ₩21,955 | ₩21,800 | ₩21,813 | -0.37% | 12만 |
|---|
| 2026.08.05 | ₩22,054 | ₩22,094 | ₩21,920 | ₩21,933 | -0.54% | 11.6만 |
|---|
| 2026.08.04 | ₩22,027 | ₩22,080 | ₩21,938 | ₩22,027 | 0.00% | 17.8만 |
|---|
| 2026.08.03 | ₩22,000 | ₩22,040 | ₩21,949 | ₩21,973 | -0.12% | 10.9만 |
|---|
| 2026.07.31 | ₩22,094 | ₩22,107 | ₩21,907 | ₩21,907 | -0.85% | 30.3만 |
|---|
| 2026.07.30 | ₩22,267 | ₩22,414 | ₩22,267 | ₩22,414 | +0.66% | 5.2만 |
|---|
| 2026.07.29 | ₩22,334 | ₩22,367 | ₩22,187 | ₩22,280 | -0.24% | 18만 |
|---|
| 2026.07.28 | ₩22,387 | ₩22,481 | ₩22,307 | ₩22,374 | -0.06% | 9.7만 |
|---|
| 2026.07.27 | ₩22,387 | ₩22,387 | ₩22,294 | ₩22,374 | -0.06% | 10.6만 |
|---|
| 2026.07.24 | ₩22,374 | ₩22,407 | ₩22,294 | ₩22,321 | -0.24% | 11.7만 |
|---|
| 2026.07.23 | ₩22,427 | ₩22,427 | ₩22,307 | ₩22,374 | -0.24% | 6.6만 |
|---|
| 2026.07.22 | ₩22,534 | ₩22,534 | ₩22,441 | ₩22,507 | -0.12% | 7.4만 |
|---|
| 2026.07.21 | ₩22,547 | ₩22,614 | ₩22,467 | ₩22,494 | -0.24% | 6.2만 |
|---|
| 2026.07.20 | ₩22,614 | ₩22,641 | ₩22,561 | ₩22,574 | -0.18% | 10.1만 |
|---|
| 2026.07.17 | ₩22,521 | ₩22,601 | ₩22,467 | ₩22,601 | +0.36% | 7.2만 |
|---|
| 2026.07.16 | ₩22,521 | ₩22,574 | ₩22,454 | ₩22,561 | +0.18% | 9.2만 |
|---|
| 2026.07.15 | ₩22,574 | ₩22,641 | ₩22,481 | ₩22,588 | +0.06% | 14.7만 |
|---|
| 2026.07.14 | ₩22,547 | ₩22,641 | ₩22,494 | ₩22,628 | +0.36% | 5.2만 |
|---|
| 2026.07.13 | ₩22,574 | ₩22,588 | ₩22,427 | ₩22,547 | -0.12% | 9.7만 |
|---|
| 2026.07.10 | ₩22,614 | ₩22,681 | ₩22,427 | ₩22,561 | -0.24% | 14.4만 |
|---|
| 2026.07.09 | ₩22,601 | ₩22,668 | ₩22,601 | ₩22,654 | +0.24% | 3.4만 |
|---|
| 2026.07.08 | ₩22,774 | ₩22,774 | ₩22,574 | ₩22,641 | -0.59% | 7.6만 |
|---|
| 2026.07.07 | ₩22,708 | ₩22,801 | ₩22,694 | ₩22,721 | +0.06% | 6.3만 |
|---|
| 2026.07.06 | ₩22,788 | ₩22,801 | ₩22,697 | ₩22,761 | -0.12% | 11.1만 |
|---|
| 2026.07.02 | ₩22,868 | ₩22,948 | ₩22,721 | ₩22,721 | -0.64% | 8.8만 |
|---|
| 2026.07.01 | ₩22,774 | ₩22,921 | ₩22,774 | ₩22,868 | +0.41% | 7.5만 |
|---|
| 2026.06.30 | ₩22,935 | ₩22,999 | ₩22,824 | ₩22,855 | -0.35% | 16.5만 |
|---|
| 2026.06.29 | ₩22,788 | ₩23,015 | ₩22,695 | ₩22,935 | +0.64% | 19.7만 |
|---|
| 2026.06.26 | ₩22,561 | ₩22,694 | ₩22,521 | ₩22,694 | +0.59% | 2.8만 |
|---|
| 2026.06.25 | ₩22,701 | ₩22,761 | ₩22,507 | ₩22,614 | -0.38% | 7.4만 |
|---|
| 2026.06.24 | ₩22,721 | ₩22,761 | ₩22,628 | ₩22,628 | -0.41% | 7.4만 |
|---|
| 2026.06.23 | ₩22,561 | ₩22,641 | ₩22,496 | ₩22,594 | +0.15% | 10.6만 |
|---|
| 2026.06.22 | ₩22,708 | ₩22,798 | ₩22,601 | ₩22,628 | -0.35% | 12.7만 |
|---|
| 2026.06.18 | ₩22,761 | ₩22,855 | ₩22,749 | ₩22,774 | +0.06% | 5.7만 |
|---|
| 2026.06.17 | ₩22,734 | ₩22,808 | ₩22,694 | ₩22,788 | +0.23% | 11만 |
|---|
| 2026.06.16 | ₩22,708 | ₩22,801 | ₩22,641 | ₩22,774 | +0.29% | 6.7만 |
|---|
| 2026.06.15 | ₩22,708 | ₩22,761 | ₩22,641 | ₩22,748 | +0.18% | 10.9만 |
|---|
| 2026.06.12 | ₩22,521 | ₩22,614 | ₩22,441 | ₩22,588 | +0.30% | 5.3만 |
|---|
| 2026.06.11 | ₩22,361 | ₩22,561 | ₩22,321 | ₩22,547 | +0.84% | 11.8만 |
|---|
| 2026.06.10 | ₩22,280 | ₩22,361 | ₩22,242 | ₩22,321 | +0.18% | 8만 |
|---|
| 2026.06.09 | ₩22,214 | ₩22,321 | ₩22,174 | ₩22,321 | +0.48% | 20.5만 |
|---|
| 2026.06.08 | ₩22,361 | ₩22,387 | ₩22,227 | ₩22,254 | -0.48% | 5.2만 |
|---|
| 2026.06.05 | ₩22,294 | ₩22,387 | ₩22,227 | ₩22,321 | +0.12% | 9만 |
|---|
| 2026.06.04 | ₩22,347 | ₩22,547 | ₩22,321 | ₩22,401 | +0.24% | 8.5만 |
|---|
| 2026.06.03 | ₩22,427 | ₩22,441 | ₩22,287 | ₩22,357 | -0.31% | 13.1만 |
|---|
| 2026.06.02 | ₩22,561 | ₩22,628 | ₩22,367 | ₩22,441 | -0.53% | 48.5만 |
|---|
| 2026.06.01 | ₩22,654 | ₩22,694 | ₩22,507 | ₩22,641 | -0.06% | 12.8만 |
|---|
| 2026.05.29 | ₩22,694 | ₩22,773 | ₩22,681 | ₩22,694 | 0.00% | 8.6만 |
|---|
| 2026.05.28 | ₩22,614 | ₩22,774 | ₩22,574 | ₩22,748 | +0.59% | 15.1만 |
|---|
| 2026.05.27 | ₩22,561 | ₩22,668 | ₩22,494 | ₩22,614 | +0.24% | 9만 |
|---|
| 2026.05.26 | ₩22,494 | ₩22,588 | ₩22,427 | ₩22,588 | +0.42% | 13만 |
|---|
| 2026.05.22 | ₩22,401 | ₩22,414 | ₩22,294 | ₩22,414 | +0.06% | 36.9만 |
|---|
| 2026.05.21 | ₩22,387 | ₩22,414 | ₩22,160 | ₩22,334 | -0.24% | 28.8만 |
|---|
| 2026.05.20 | ₩22,240 | ₩22,401 | ₩22,214 | ₩22,387 | +0.66% | 10.6만 |
|---|
| 2026.05.19 | ₩22,361 | ₩22,387 | ₩22,227 | ₩22,227 | -0.60% | 12.6만 |
|---|
| 2026.05.18 | ₩22,574 | ₩22,574 | ₩22,347 | ₩22,441 | -0.59% | 31.4만 |
|---|
| 2026.05.15 | ₩22,454 | ₩22,614 | ₩22,414 | ₩22,494 | +0.18% | 46.1만 |
|---|
| 2026.05.14 | ₩22,654 | ₩22,668 | ₩22,561 | ₩22,608 | -0.21% | 69.6만 |
|---|
| 2026.05.13 | ₩22,628 | ₩22,654 | ₩22,561 | ₩22,588 | -0.18% | 7.3만 |
|---|
| 2026.05.12 | ₩22,721 | ₩22,828 | ₩22,601 | ₩22,641 | -0.35% | 13.6만 |
|---|
| 2026.05.11 | ₩22,814 | ₩22,881 | ₩22,734 | ₩22,774 | -0.18% | 5.9만 |
|---|
| 2026.05.08 | ₩22,895 | ₩22,895 | ₩22,788 | ₩22,881 | -0.06% | 4.8만 |
|---|
| 2026.05.07 | ₩22,774 | ₩22,841 | ₩22,748 | ₩22,841 | +0.29% | 7.4만 |
|---|
| 2026.05.06 | ₩22,801 | ₩22,828 | ₩22,761 | ₩22,788 | -0.06% | 31.6만 |
|---|
| 2026.05.05 | ₩22,694 | ₩22,721 | ₩22,654 | ₩22,701 | +0.03% | 7.3만 |
|---|
| 2026.05.04 | ₩22,801 | ₩22,814 | ₩22,561 | ₩22,694 | -0.47% | 11.3만 |
|---|
| 2026.05.01 | ₩22,828 | ₩22,881 | ₩22,708 | ₩22,801 | -0.12% | 8.8만 |
|---|
| 2026.04.30 | ₩23,095 | ₩23,162 | ₩23,028 | ₩23,122 | +0.12% | 11.4만 |
|---|
| 2026.04.29 | ₩23,122 | ₩23,168 | ₩23,015 | ₩23,041 | -0.35% | 8.5만 |
|---|
| 2026.04.28 | ₩23,255 | ₩23,255 | ₩23,095 | ₩23,175 | -0.34% | 7.2만 |
|---|
| 2026.04.27 | ₩23,255 | ₩23,315 | ₩23,228 | ₩23,242 | -0.06% | 5.6만 |
|---|
| 2026.04.24 | ₩23,255 | ₩23,342 | ₩23,222 | ₩23,255 | 0.00% | 7.1만 |
|---|
| 2026.04.23 | ₩23,295 | ₩23,362 | ₩23,202 | ₩23,282 | -0.06% | 6.2만 |
|---|
| 2026.04.22 | ₩23,282 | ₩23,282 | ₩23,175 | ₩23,268 | -0.06% | 5.8만 |
|---|
| 2026.04.21 | ₩23,308 | ₩23,322 | ₩23,162 | ₩23,202 | -0.46% | 5.2만 |
|---|
| 2026.04.20 | ₩23,242 | ₩23,295 | ₩23,202 | ₩23,268 | +0.11% | 3.1만 |
|---|
| 2026.04.17 | ₩23,335 | ₩23,362 | ₩23,255 | ₩23,335 | 0.00% | 6.3만 |
|---|
| 2026.04.16 | ₩23,335 | ₩23,335 | ₩23,122 | ₩23,202 | -0.57% | 25.5만 |
|---|
| 2026.04.15 | ₩23,268 | ₩23,322 | ₩23,228 | ₩23,268 | 0.00% | 6.1만 |
|---|
| 2026.04.14 | ₩23,242 | ₩23,322 | ₩23,148 | ₩23,255 | +0.06% | 9.9만 |
|---|
| 2026.04.13 | ₩23,041 | ₩23,202 | ₩23,015 | ₩23,188 | +0.64% | 6.1만 |
|---|
| 2026.04.10 | ₩23,135 | ₩23,162 | ₩23,021 | ₩23,095 | -0.17% | 6.5만 |
|---|
| 2026.04.09 | ₩23,135 | ₩23,135 | ₩23,041 | ₩23,108 | -0.12% | 5만 |
|---|
| 2026.04.08 | ₩23,148 | ₩23,321 | ₩23,041 | ₩23,095 | -0.23% | 0 |
|---|
| 2026.04.07 | ₩22,855 | ₩23,001 | ₩22,774 | ₩23,001 | +0.64% | 6.8만 |
|---|
| 2026.04.06 | ₩22,881 | ₩22,948 | ₩22,828 | ₩22,935 | +0.23% | 12.5만 |
|---|
| 2026.04.02 | ₩22,641 | ₩22,881 | ₩22,629 | ₩22,881 | +1.06% | 5.8만 |
|---|
| 2026.04.01 | ₩22,681 | ₩22,855 | ₩22,661 | ₩22,748 | +0.29% | 6.4만 |
|---|
| 2026.03.31 | ₩22,427 | ₩22,708 | ₩22,334 | ₩22,694 | +1.19% | 20만 |
|---|
| 2026.03.30 | ₩22,467 | ₩22,561 | ₩22,334 | ₩22,427 | -0.18% | 8.2만 |
|---|
| 2026.03.27 | ₩22,481 | ₩22,521 | ₩22,387 | ₩22,427 | -0.24% | 7.4만 |
|---|
| 2026.03.26 | ₩22,641 | ₩22,734 | ₩22,521 | ₩22,521 | -0.53% | 9.8만 |
|---|
| 2026.03.25 | ₩22,788 | ₩22,861 | ₩22,748 | ₩22,748 | -0.18% | 9.8만 |
|---|
| 2026.03.24 | ₩22,507 | ₩22,776 | ₩22,481 | ₩22,668 | +0.71% | 18.8만 |
|---|
| 2026.03.23 | ₩22,734 | ₩22,761 | ₩22,574 | ₩22,668 | -0.29% | 19.7만 |
|---|
| 2026.03.20 | ₩22,841 | ₩22,855 | ₩22,481 | ₩22,507 | -1.46% | 19.7만 |
|---|
| 2026.03.19 | ₩22,881 | ₩22,983 | ₩22,828 | ₩22,935 | +0.23% | 11.6만 |
|---|
| 2026.03.18 | ₩22,988 | ₩23,175 | ₩22,948 | ₩22,961 | -0.12% | 12.8만 |
|---|
| 2026.03.17 | ₩22,975 | ₩23,081 | ₩22,975 | ₩23,028 | +0.23% | 10.4만 |
|---|
| 2026.03.16 | ₩23,015 | ₩23,116 | ₩22,935 | ₩22,975 | -0.17% | 28.7만 |
|---|
| 2026.03.13 | ₩23,348 | ₩23,362 | ₩22,961 | ₩22,961 | -1.66% | 26.6만 |
|---|
| 2026.03.12 | ₩23,482 | ₩23,482 | ₩23,228 | ₩23,311 | -0.73% | 10만 |
|---|
| 2026.03.11 | ₩23,469 | ₩23,495 | ₩23,362 | ₩23,375 | -0.40% | 7.8만 |
|---|
| 2026.03.10 | ₩23,415 | ₩23,549 | ₩23,375 | ₩23,482 | +0.29% | 2 |
|---|
| 2026.03.09 | ₩23,429 | ₩23,429 | ₩23,255 | ₩23,415 | -0.06% | 2 |
|---|
| 2026.03.06 | ₩23,495 | ₩23,535 | ₩23,362 | ₩23,415 | -0.34% | 2 |
|---|
| 2026.03.05 | ₩23,682 | ₩23,682 | ₩23,549 | ₩23,562 | -0.51% | 2 |
|---|
| 2026.03.04 | ₩23,682 | ₩23,722 | ₩23,642 | ₩23,682 | 0.00% | 2 |
|---|
| 2026.03.03 | ₩23,629 | ₩23,682 | ₩23,495 | ₩23,669 | +0.17% | 2 |
|---|
| 2026.03.02 | ₩23,682 | ₩23,802 | ₩23,642 | ₩23,709 | +0.11% | 2 |
|---|
| 2026.02.27 | ₩23,722 | ₩23,789 | ₩23,655 | ₩23,709 | -0.06% | 2 |
|---|
| 2026.02.26 | ₩23,736 | ₩23,802 | ₩23,736 | ₩23,776 | +0.17% | 5.6만 |
|---|
| 2026.02.25 | ₩23,749 | ₩23,802 | ₩23,696 | ₩23,779 | +0.13% | 2 |
|---|
| 2026.02.24 | ₩23,696 | ₩23,802 | ₩23,696 | ₩23,696 | 0.00% | 2 |
|---|
| 2026.02.23 | ₩23,829 | ₩23,829 | ₩23,682 | ₩23,749 | -0.34% | 2 |
|---|
| 2026.02.20 | ₩23,762 | ₩23,896 | ₩23,696 | ₩23,783 | +0.09% | 9.3만 |
|---|
| 2026.02.19 | ₩23,762 | ₩23,869 | ₩23,722 | ₩23,802 | +0.17% | 8.1만 |
|---|
| 2026.02.18 | ₩23,882 | ₩23,922 | ₩23,736 | ₩23,816 | -0.28% | 7.1만 |
|---|
| 2026.02.17 | ₩23,689 | ₩23,909 | ₩23,682 | ₩23,896 | +0.87% | 9.2만 |
|---|
| 2026.02.13 | ₩23,562 | ₩23,762 | ₩23,562 | ₩23,702 | +0.59% | 11.3만 |
|---|
| 2026.02.12 | ₩23,535 | ₩23,575 | ₩23,415 | ₩23,549 | +0.06% | 14.7만 |
|---|
| 2026.02.11 | ₩23,455 | ₩23,469 | ₩23,388 | ₩23,469 | +0.06% | 4.4만 |
|---|
| 2026.02.10 | ₩23,495 | ₩23,535 | ₩23,388 | ₩23,415 | -0.34% | 5.7만 |
|---|
| 2026.02.09 | ₩23,375 | ₩23,442 | ₩23,282 | ₩23,415 | +0.17% | 17.3만 |
|---|
| 2026.02.06 | ₩23,469 | ₩23,469 | ₩23,335 | ₩23,348 | -0.51% | 11.2만 |
|---|
| 2026.02.05 | ₩23,415 | ₩23,415 | ₩23,228 | ₩23,375 | -0.17% | 10만 |
|---|
| 2026.02.04 | ₩23,495 | ₩23,509 | ₩23,295 | ₩23,455 | -0.17% | 13.6만 |
|---|
| 2026.02.03 | ₩23,615 | ₩23,615 | ₩23,362 | ₩23,455 | -0.68% | 17.8만 |
|---|
| 2026.02.02 | ₩23,482 | ₩23,682 | ₩23,482 | ₩23,549 | +0.28% | 9.3만 |
|---|
| 2026.01.30 | ₩23,522 | ₩23,589 | ₩23,415 | ₩23,589 | +0.28% | 49.1만 |
|---|
| 2026.01.29 | ₩23,909 | ₩23,976 | ₩23,802 | ₩23,842 | -0.28% | 7.4만 |
|---|
| 2026.01.28 | ₩24,029 | ₩24,029 | ₩23,882 | ₩23,882 | -0.61% | 17.5만 |
|---|
| 2026.01.27 | ₩24,003 | ₩24,023 | ₩23,882 | ₩24,016 | +0.06% | 10.3만 |
|---|
| 2026.01.26 | ₩24,016 | ₩24,069 | ₩23,936 | ₩23,949 | -0.28% | 12.2만 |
|---|
| 2026.01.23 | ₩23,949 | ₩23,976 | ₩23,842 | ₩23,922 | -0.11% | 8.3만 |
|---|
| 2026.01.22 | ₩23,802 | ₩23,929 | ₩23,776 | ₩23,922 | +0.50% | 18.5만 |
|---|
| 2026.01.21 | ₩23,776 | ₩23,869 | ₩23,602 | ₩23,816 | +0.17% | 32.8만 |
|---|
| 2026.01.20 | ₩23,722 | ₩23,762 | ₩23,642 | ₩23,696 | -0.11% | 25.3만 |
|---|
| 2026.01.16 | ₩23,829 | ₩23,963 | ₩23,776 | ₩23,842 | +0.06% | 45.6만 |
|---|
| 2026.01.15 | ₩23,896 | ₩23,909 | ₩23,789 | ₩23,869 | -0.11% | 21.7만 |
|---|
| 2026.01.14 | ₩23,696 | ₩23,802 | ₩23,669 | ₩23,762 | +0.28% | 18.2만 |
|---|
| 2026.01.13 | ₩23,709 | ₩23,802 | ₩23,629 | ₩23,709 | 0.00% | 8.9만 |
|---|
| 2026.01.12 | ₩23,696 | ₩23,762 | ₩23,535 | ₩23,696 | 0.00% | 13.8만 |
|---|
| 2026.01.09 | ₩23,615 | ₩23,722 | ₩23,535 | ₩23,722 | +0.45% | 47.9만 |
|---|
| 2026.01.08 | ₩23,749 | ₩23,749 | ₩23,615 | ₩23,629 | -0.51% | 11.9만 |
|---|
| 2026.01.07 | ₩23,736 | ₩23,789 | ₩23,655 | ₩23,749 | +0.06% | 22.4만 |
|---|
| 2026.01.06 | ₩23,696 | ₩23,762 | ₩23,554 | ₩23,602 | -0.39% | 7.7만 |
|---|
| 2026.01.05 | ₩23,802 | ₩23,909 | ₩23,722 | ₩23,722 | -0.34% | 15.1만 |
|---|
| 2026.01.02 | ₩23,615 | ₩23,802 | ₩23,522 | ₩23,776 | +0.68% | 9.4만 |
|---|
| 2025.12.31 | ₩23,308 | ₩23,575 | ₩23,308 | ₩23,549 | +1.03% | 28.5만 |
|---|
| 2025.12.30 | ₩23,175 | ₩23,429 | ₩23,162 | ₩23,415 | +1.04% | 27.4만 |
|---|
| 2025.12.29 | ₩23,135 | ₩23,268 | ₩23,135 | ₩23,228 | +0.40% | 50.5만 |
|---|
| 2025.12.26 | ₩23,195 | ₩23,242 | ₩23,148 | ₩23,188 | -0.03% | 8.8만 |
|---|
| 2025.12.24 | ₩23,135 | ₩23,228 | ₩23,135 | ₩23,188 | +0.23% | 7.8만 |
|---|
| 2025.12.23 | ₩23,148 | ₩23,215 | ₩23,108 | ₩23,175 | +0.12% | 13.1만 |
|---|
| 2025.12.22 | ₩23,255 | ₩23,316 | ₩23,148 | ₩23,175 | -0.34% | 18.5만 |
|---|
| 2025.12.19 | ₩23,268 | ₩23,348 | ₩23,188 | ₩23,242 | -0.11% | 13.3만 |
|---|
| 2025.12.18 | ₩23,375 | ₩23,495 | ₩23,255 | ₩23,282 | -0.40% | 37.2만 |
|---|
| 2025.12.17 | ₩23,429 | ₩23,495 | ₩23,268 | ₩23,335 | -0.40% | 12.1만 |
|---|
| 2025.12.16 | ₩23,495 | ₩23,549 | ₩23,402 | ₩23,482 | -0.06% | 17.6만 |
|---|
| 2025.12.15 | ₩23,509 | ₩23,564 | ₩23,402 | ₩23,495 | -0.06% | 31.5만 |
|---|
| 2025.12.12 | ₩23,482 | ₩23,535 | ₩23,282 | ₩23,482 | 0.00% | 14.2만 |
|---|
| 2025.12.11 | ₩23,282 | ₩23,562 | ₩23,282 | ₩23,562 | +1.20% | 14.6만 |
|---|
| 2025.12.10 | ₩23,215 | ₩23,308 | ₩23,108 | ₩23,255 | +0.17% | 14.1만 |
|---|
| 2025.12.09 | ₩23,135 | ₩23,242 | ₩23,095 | ₩23,177 | +0.18% | 12.6만 |
|---|
| 2025.12.08 | ₩23,028 | ₩23,162 | ₩23,015 | ₩23,135 | +0.46% | 12.1만 |
|---|
| 2025.12.05 | ₩23,028 | ₩23,175 | ₩22,988 | ₩23,015 | -0.06% | 19.3만 |
|---|
| 2025.12.04 | ₩23,095 | ₩23,161 | ₩23,001 | ₩23,028 | -0.29% | 10.1만 |
|---|
| 2025.12.03 | ₩23,095 | ₩23,155 | ₩23,015 | ₩23,116 | +0.09% | 8.6만 |
|---|
| 2025.12.02 | ₩23,095 | ₩23,215 | ₩23,095 | ₩23,122 | +0.12% | 27.4만 |
|---|
| 2025.12.01 | ₩23,108 | ₩23,255 | ₩23,081 | ₩23,082 | -0.11% | 9.5만 |
|---|
| 2025.11.28 | ₩23,388 | ₩23,455 | ₩23,188 | ₩23,202 | -0.80% | 8.5만 |
|---|
| 2025.11.26 | ₩23,322 | ₩23,375 | ₩23,175 | ₩23,375 | +0.23% | 11.7만 |
|---|
| 2025.11.25 | ₩23,255 | ₩23,268 | ₩23,083 | ₩23,242 | -0.06% | 9.2만 |
|---|
| 2025.11.24 | ₩23,175 | ₩23,215 | ₩23,082 | ₩23,148 | -0.12% | 10.6만 |
|---|
| 2025.11.21 | ₩22,948 | ₩23,122 | ₩22,828 | ₩23,081 | +0.58% | 19.1만 |
|---|
| 2025.11.20 | ₩23,108 | ₩23,228 | ₩22,868 | ₩22,948 | -0.69% | 14.8만 |
|---|
| 2025.11.19 | ₩22,961 | ₩23,081 | ₩22,897 | ₩23,041 | +0.35% | 23.9만 |
|---|
| 2025.11.18 | ₩23,001 | ₩23,060 | ₩22,948 | ₩23,055 | +0.23% | 12만 |
|---|
| 2025.11.17 | ₩23,402 | ₩23,415 | ₩22,961 | ₩23,068 | -1.43% | 18.5만 |
|---|
| 2025.11.14 | ₩23,255 | ₩23,455 | ₩23,152 | ₩23,308 | +0.23% | 7.3만 |
|---|
| 2025.11.13 | ₩23,549 | ₩23,609 | ₩23,228 | ₩23,282 | -1.13% | 12.4만 |
|---|
| 2025.11.12 | ₩23,829 | ₩23,842 | ₩23,495 | ₩23,522 | -1.29% | 28만 |
|---|
| 2025.11.11 | ₩23,869 | ₩23,872 | ₩23,696 | ₩23,789 | -0.34% | 7.6만 |
|---|
| 2025.11.10 | ₩23,749 | ₩23,869 | ₩23,696 | ₩23,869 | +0.51% | 9만 |
|---|
| 2025.11.07 | ₩23,682 | ₩23,736 | ₩23,589 | ₩23,736 | +0.23% | 11.6만 |
|---|
| 2025.11.06 | ₩23,842 | ₩23,842 | ₩23,669 | ₩23,749 | -0.39% | 9.8만 |
|---|
| 2025.11.05 | ₩23,709 | ₩23,829 | ₩23,696 | ₩23,749 | +0.17% | 9.7만 |
|---|
| 2025.11.04 | ₩23,696 | ₩23,799 | ₩23,669 | ₩23,709 | +0.06% | 8.2만 |
|---|
| 2025.11.03 | ₩23,856 | ₩24,003 | ₩23,709 | ₩23,776 | -0.34% | 7.6만 |
|---|
| 2025.10.31 | ₩23,976 | ₩24,029 | ₩23,842 | ₩23,869 | -0.45% | 15.5만 |
|---|
| 2025.10.30 | ₩24,390 | ₩24,390 | ₩24,216 | ₩24,296 | -0.38% | 11.4만 |
|---|
| 2025.10.29 | ₩24,497 | ₩24,497 | ₩24,363 | ₩24,398 | -0.40% | 4.6만 |
|---|
| 2025.10.28 | ₩24,590 | ₩24,590 | ₩24,416 | ₩24,497 | -0.38% | 5.5만 |
|---|
| 2025.10.27 | ₩24,510 | ₩24,603 | ₩24,456 | ₩24,537 | +0.11% | 7.7만 |
|---|
| 2025.10.24 | ₩24,523 | ₩24,523 | ₩24,390 | ₩24,470 | -0.22% | 4.7만 |
|---|
| 2025.10.23 | ₩24,430 | ₩24,469 | ₩24,350 | ₩24,430 | 0.00% | 4.6만 |
|---|
| 2025.10.22 | ₩24,430 | ₩24,444 | ₩24,323 | ₩24,443 | +0.05% | 14.1만 |
|---|
| 2025.10.21 | ₩24,497 | ₩24,563 | ₩24,423 | ₩24,430 | -0.27% | 5.6만 |
|---|
| 2025.10.20 | ₩24,390 | ₩24,497 | ₩24,270 | ₩24,456 | +0.27% | 63.5만 |
|---|
| 2025.10.17 | ₩24,390 | ₩24,390 | ₩24,109 | ₩24,243 | -0.60% | 46.7만 |
|---|
| 2025.10.16 | ₩24,392 | ₩24,456 | ₩24,029 | ₩24,336 | -0.23% | 93.7만 |
|---|
| 2025.10.15 | ₩24,310 | ₩24,430 | ₩24,296 | ₩24,376 | +0.27% | 9.7만 |
|---|
| 2025.10.14 | ₩24,056 | ₩24,230 | ₩24,056 | ₩24,203 | +0.61% | 8.6만 |
|---|
| 2025.10.13 | ₩24,163 | ₩24,230 | ₩24,003 | ₩24,176 | +0.06% | 7.6만 |
|---|
| 2025.10.10 | ₩24,136 | ₩24,243 | ₩23,922 | ₩23,989 | -0.61% | 7.2만 |
|---|
