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 | ₩20,289 | ₩20,396 | ₩20,235 | ₩20,355 | +0.33% | 20.2만 |
| 2026.10.08 | ₩20,249 | ₩20,449 | ₩20,235 | ₩20,382 | +0.66% | 14.9만 |
| 2026.10.07 | ₩20,302 | ₩20,462 | ₩20,276 | ₩20,302 | 0.00% | 11.8만 |
| 2026.10.06 | ₩20,382 | ₩20,556 | ₩20,382 | ₩20,489 | +0.52% | 16.2만 |
| 2026.10.05 | ₩20,489 | ₩20,542 | ₩20,369 | ₩20,409 | -0.39% | 25만 |
| 2026.10.02 | ₩20,623 | ₩20,810 | ₩20,476 | ₩20,502 | -0.58% | 20.7만 |
| 2026.10.01 | ₩20,422 | ₩20,663 | ₩20,329 | ₩20,583 | +0.78% | 28.9만 |
| 2026.09.30 | ₩20,770 | ₩20,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,436 |
| -1.61% |
| 46.6만 |
| 2026.09.29 | ₩20,796 | ₩20,916 | ₩20,556 | ₩20,756 | -0.19% | 22만 |
|---|
| 2026.09.28 | ₩20,890 | ₩20,916 | ₩20,703 | ₩20,810 | -0.38% | 26.2만 |
|---|
| 2026.09.25 | ₩21,037 | ₩21,138 | ₩20,810 | ₩20,970 | -0.32% | 16.5만 |
|---|
| 2026.09.24 | ₩21,050 | ₩21,237 | ₩20,983 | ₩21,037 | -0.06% | 20.3만 |
|---|
| 2026.09.23 | ₩21,424 | ₩21,424 | ₩20,836 | ₩21,184 | -1.12% | 13.8만 |
|---|
| 2026.09.22 | ₩21,437 | ₩21,584 | ₩21,330 | ₩21,477 | +0.19% | 9.9만 |
|---|
| 2026.09.21 | ₩21,491 | ₩21,598 | ₩21,371 | ₩21,437 | -0.25% | 10.5만 |
|---|
| 2026.09.18 | ₩21,397 | ₩21,558 | ₩21,337 | ₩21,424 | +0.12% | 19.5만 |
|---|
| 2026.09.17 | ₩21,531 | ₩21,571 | ₩21,224 | ₩21,477 | -0.25% | 9.3만 |
|---|
| 2026.09.16 | ₩20,903 | ₩21,611 | ₩20,863 | ₩21,477 | +2.75% | 45.3만 |
|---|
| 2026.09.15 | ₩20,930 | ₩21,077 | ₩20,516 | ₩20,916 | -0.06% | 55.5만 |
|---|
| 2026.09.14 | ₩21,103 | ₩21,290 | ₩20,997 | ₩20,997 | -0.51% | 19.8만 |
|---|
| 2026.09.11 | ₩21,170 | ₩21,378 | ₩21,090 | ₩21,103 | -0.32% | 11.1만 |
|---|
| 2026.09.10 | ₩21,103 | ₩21,157 | ₩20,903 | ₩21,050 | -0.25% | 29.9만 |
|---|
| 2026.09.09 | ₩21,397 | ₩21,411 | ₩21,130 | ₩21,264 | -0.62% | 18.7만 |
|---|
| 2026.09.08 | ₩21,237 | ₩21,437 | ₩21,237 | ₩21,397 | +0.75% | 11.4만 |
|---|
| 2026.09.04 | ₩21,397 | ₩21,538 | ₩21,250 | ₩21,250 | -0.69% | 18.7만 |
|---|
| 2026.09.03 | ₩21,691 | ₩21,771 | ₩21,371 | ₩21,477 | -0.99% | 11.9만 |
|---|
| 2026.09.02 | ₩21,464 | ₩21,598 | ₩21,384 | ₩21,558 | +0.44% | 11.4만 |
|---|
| 2026.09.01 | ₩21,731 | ₩21,805 | ₩21,411 | ₩21,531 | -0.92% | 12.7만 |
|---|
| 2026.08.31 | ₩21,718 | ₩21,878 | ₩21,664 | ₩21,731 | +0.06% | 43.1만 |
|---|
| 2026.08.28 | ₩21,838 | ₩21,838 | ₩21,664 | ₩21,691 | -0.67% | 12.6만 |
|---|
| 2026.08.27 | ₩21,851 | ₩21,865 | ₩21,771 | ₩21,771 | -0.37% | 5.7만 |
|---|
| 2026.08.26 | ₩21,865 | ₩21,878 | ₩21,745 | ₩21,771 | -0.43% | 16만 |
|---|
| 2026.08.25 | ₩21,758 | ₩21,905 | ₩21,754 | ₩21,878 | +0.55% | 14.7만 |
|---|
| 2026.08.24 | ₩21,691 | ₩21,758 | ₩21,544 | ₩21,718 | +0.12% | 9.3만 |
|---|
| 2026.08.21 | ₩21,691 | ₩21,731 | ₩21,424 | ₩21,584 | -0.49% | 11.7만 |
|---|
| 2026.08.20 | ₩21,678 | ₩21,798 | ₩21,558 | ₩21,758 | +0.37% | 12.8만 |
|---|
| 2026.08.19 | ₩21,517 | ₩21,771 | ₩21,437 | ₩21,771 | +1.18% | 21.2만 |
|---|
| 2026.08.18 | ₩21,437 | ₩21,491 | ₩21,237 | ₩21,371 | -0.31% | 24.1만 |
|---|
| 2026.08.17 | ₩21,745 | ₩21,758 | ₩21,397 | ₩21,451 | -1.35% | 58.6만 |
|---|
| 2026.08.14 | ₩21,798 | ₩21,838 | ₩21,691 | ₩21,704 | -0.43% | 12.8만 |
|---|
| 2026.08.13 | ₩21,865 | ₩21,945 | ₩21,758 | ₩21,825 | -0.18% | 11.9만 |
|---|
| 2026.08.12 | ₩21,771 | ₩21,865 | ₩21,691 | ₩21,825 | +0.25% | 11.3만 |
|---|
| 2026.08.11 | ₩21,811 | ₩21,825 | ₩21,678 | ₩21,771 | -0.18% | 9.6만 |
|---|
| 2026.08.10 | ₩21,838 | ₩21,905 | ₩21,718 | ₩21,771 | -0.31% | 10.5만 |
|---|
| 2026.08.07 | ₩21,891 | ₩21,918 | ₩21,847 | ₩21,851 | -0.18% | 8.2만 |
|---|
| 2026.08.06 | ₩21,905 | ₩21,967 | ₩21,811 | ₩21,825 | -0.37% | 12만 |
|---|
| 2026.08.05 | ₩22,065 | ₩22,105 | ₩21,932 | ₩21,945 | -0.54% | 11.6만 |
|---|
| 2026.08.04 | ₩22,038 | ₩22,092 | ₩21,950 | ₩22,038 | 0.00% | 17.8만 |
|---|
| 2026.08.03 | ₩22,012 | ₩22,052 | ₩21,960 | ₩21,985 | -0.12% | 10.9만 |
|---|
| 2026.07.31 | ₩22,105 | ₩22,119 | ₩21,918 | ₩21,918 | -0.85% | 30.3만 |
|---|
| 2026.07.30 | ₩22,279 | ₩22,426 | ₩22,279 | ₩22,426 | +0.66% | 5.2만 |
|---|
| 2026.07.29 | ₩22,346 | ₩22,379 | ₩22,199 | ₩22,292 | -0.24% | 18만 |
|---|
| 2026.07.28 | ₩22,399 | ₩22,493 | ₩22,319 | ₩22,386 | -0.06% | 9.7만 |
|---|
| 2026.07.27 | ₩22,399 | ₩22,399 | ₩22,306 | ₩22,386 | -0.06% | 10.6만 |
|---|
| 2026.07.24 | ₩22,386 | ₩22,419 | ₩22,306 | ₩22,332 | -0.24% | 11.7만 |
|---|
| 2026.07.23 | ₩22,439 | ₩22,439 | ₩22,319 | ₩22,386 | -0.24% | 6.6만 |
|---|
| 2026.07.22 | ₩22,546 | ₩22,546 | ₩22,452 | ₩22,519 | -0.12% | 7.4만 |
|---|
| 2026.07.21 | ₩22,559 | ₩22,626 | ₩22,479 | ₩22,506 | -0.24% | 6.2만 |
|---|
| 2026.07.20 | ₩22,626 | ₩22,653 | ₩22,573 | ₩22,586 | -0.18% | 10.1만 |
|---|
| 2026.07.17 | ₩22,533 | ₩22,613 | ₩22,479 | ₩22,613 | +0.36% | 7.2만 |
|---|
| 2026.07.16 | ₩22,533 | ₩22,586 | ₩22,466 | ₩22,573 | +0.18% | 9.2만 |
|---|
| 2026.07.15 | ₩22,586 | ₩22,653 | ₩22,493 | ₩22,599 | +0.06% | 14.7만 |
|---|
| 2026.07.14 | ₩22,559 | ₩22,653 | ₩22,506 | ₩22,639 | +0.36% | 5.2만 |
|---|
| 2026.07.13 | ₩22,586 | ₩22,599 | ₩22,439 | ₩22,559 | -0.12% | 9.7만 |
|---|
| 2026.07.10 | ₩22,626 | ₩22,693 | ₩22,439 | ₩22,573 | -0.24% | 14.4만 |
|---|
| 2026.07.09 | ₩22,613 | ₩22,680 | ₩22,613 | ₩22,666 | +0.24% | 3.4만 |
|---|
| 2026.07.08 | ₩22,786 | ₩22,786 | ₩22,586 | ₩22,653 | -0.59% | 7.6만 |
|---|
| 2026.07.07 | ₩22,720 | ₩22,813 | ₩22,706 | ₩22,733 | +0.06% | 6.3만 |
|---|
| 2026.07.06 | ₩22,800 | ₩22,813 | ₩22,709 | ₩22,773 | -0.12% | 11.1만 |
|---|
| 2026.07.02 | ₩22,880 | ₩22,960 | ₩22,733 | ₩22,733 | -0.64% | 8.8만 |
|---|
| 2026.07.01 | ₩22,786 | ₩22,933 | ₩22,786 | ₩22,880 | +0.41% | 7.5만 |
|---|
| 2026.06.30 | ₩22,947 | ₩23,011 | ₩22,836 | ₩22,867 | -0.35% | 16.5만 |
|---|
| 2026.06.29 | ₩22,800 | ₩23,027 | ₩22,707 | ₩22,947 | +0.64% | 19.7만 |
|---|
| 2026.06.26 | ₩22,573 | ₩22,706 | ₩22,533 | ₩22,706 | +0.59% | 2.8만 |
|---|
| 2026.06.25 | ₩22,713 | ₩22,773 | ₩22,519 | ₩22,626 | -0.38% | 7.4만 |
|---|
| 2026.06.24 | ₩22,733 | ₩22,773 | ₩22,639 | ₩22,639 | -0.41% | 7.4만 |
|---|
| 2026.06.23 | ₩22,573 | ₩22,653 | ₩22,508 | ₩22,606 | +0.15% | 10.6만 |
|---|
| 2026.06.22 | ₩22,720 | ₩22,810 | ₩22,613 | ₩22,639 | -0.35% | 12.7만 |
|---|
| 2026.06.18 | ₩22,773 | ₩22,867 | ₩22,760 | ₩22,786 | +0.06% | 5.7만 |
|---|
| 2026.06.17 | ₩22,746 | ₩22,820 | ₩22,706 | ₩22,800 | +0.23% | 11만 |
|---|
| 2026.06.16 | ₩22,720 | ₩22,813 | ₩22,653 | ₩22,786 | +0.29% | 6.7만 |
|---|
| 2026.06.15 | ₩22,720 | ₩22,773 | ₩22,653 | ₩22,760 | +0.18% | 10.9만 |
|---|
| 2026.06.12 | ₩22,533 | ₩22,626 | ₩22,453 | ₩22,599 | +0.30% | 5.3만 |
|---|
| 2026.06.11 | ₩22,372 | ₩22,573 | ₩22,332 | ₩22,559 | +0.84% | 11.8만 |
|---|
| 2026.06.10 | ₩22,292 | ₩22,372 | ₩22,253 | ₩22,332 | +0.18% | 8만 |
|---|
| 2026.06.09 | ₩22,225 | ₩22,332 | ₩22,185 | ₩22,332 | +0.48% | 20.5만 |
|---|
| 2026.06.08 | ₩22,372 | ₩22,399 | ₩22,239 | ₩22,265 | -0.48% | 5.2만 |
|---|
| 2026.06.05 | ₩22,306 | ₩22,399 | ₩22,239 | ₩22,332 | +0.12% | 9만 |
|---|
| 2026.06.04 | ₩22,359 | ₩22,559 | ₩22,332 | ₩22,412 | +0.24% | 8.5만 |
|---|
| 2026.06.03 | ₩22,439 | ₩22,452 | ₩22,299 | ₩22,369 | -0.31% | 13.1만 |
|---|
| 2026.06.02 | ₩22,573 | ₩22,639 | ₩22,379 | ₩22,452 | -0.53% | 48.5만 |
|---|
| 2026.06.01 | ₩22,666 | ₩22,706 | ₩22,519 | ₩22,653 | -0.06% | 12.8만 |
|---|
| 2026.05.29 | ₩22,706 | ₩22,785 | ₩22,693 | ₩22,706 | 0.00% | 8.6만 |
|---|
| 2026.05.28 | ₩22,626 | ₩22,786 | ₩22,586 | ₩22,760 | +0.59% | 15.1만 |
|---|
| 2026.05.27 | ₩22,573 | ₩22,680 | ₩22,506 | ₩22,626 | +0.24% | 9만 |
|---|
| 2026.05.26 | ₩22,506 | ₩22,599 | ₩22,439 | ₩22,599 | +0.42% | 13만 |
|---|
| 2026.05.22 | ₩22,412 | ₩22,426 | ₩22,306 | ₩22,426 | +0.06% | 36.9만 |
|---|
| 2026.05.21 | ₩22,399 | ₩22,426 | ₩22,172 | ₩22,346 | -0.24% | 28.8만 |
|---|
| 2026.05.20 | ₩22,252 | ₩22,412 | ₩22,225 | ₩22,399 | +0.66% | 10.6만 |
|---|
| 2026.05.19 | ₩22,372 | ₩22,399 | ₩22,239 | ₩22,239 | -0.60% | 12.6만 |
|---|
| 2026.05.18 | ₩22,586 | ₩22,586 | ₩22,359 | ₩22,452 | -0.59% | 31.4만 |
|---|
| 2026.05.15 | ₩22,466 | ₩22,626 | ₩22,426 | ₩22,506 | +0.18% | 46.1만 |
|---|
| 2026.05.14 | ₩22,666 | ₩22,680 | ₩22,573 | ₩22,619 | -0.21% | 69.6만 |
|---|
| 2026.05.13 | ₩22,639 | ₩22,666 | ₩22,573 | ₩22,599 | -0.18% | 7.3만 |
|---|
| 2026.05.12 | ₩22,733 | ₩22,840 | ₩22,613 | ₩22,653 | -0.35% | 13.6만 |
|---|
| 2026.05.11 | ₩22,826 | ₩22,893 | ₩22,746 | ₩22,786 | -0.18% | 5.9만 |
|---|
| 2026.05.08 | ₩22,907 | ₩22,907 | ₩22,800 | ₩22,893 | -0.06% | 4.8만 |
|---|
| 2026.05.07 | ₩22,786 | ₩22,853 | ₩22,760 | ₩22,853 | +0.29% | 7.4만 |
|---|
| 2026.05.06 | ₩22,813 | ₩22,840 | ₩22,773 | ₩22,800 | -0.06% | 31.6만 |
|---|
| 2026.05.05 | ₩22,706 | ₩22,733 | ₩22,666 | ₩22,713 | +0.03% | 7.3만 |
|---|
| 2026.05.04 | ₩22,813 | ₩22,826 | ₩22,573 | ₩22,706 | -0.47% | 11.3만 |
|---|
| 2026.05.01 | ₩22,840 | ₩22,893 | ₩22,720 | ₩22,813 | -0.12% | 8.8만 |
|---|
| 2026.04.30 | ₩23,107 | ₩23,174 | ₩23,040 | ₩23,134 | +0.12% | 11.4만 |
|---|
| 2026.04.29 | ₩23,134 | ₩23,180 | ₩23,027 | ₩23,053 | -0.35% | 8.5만 |
|---|
| 2026.04.28 | ₩23,267 | ₩23,267 | ₩23,107 | ₩23,187 | -0.34% | 7.2만 |
|---|
| 2026.04.27 | ₩23,267 | ₩23,327 | ₩23,240 | ₩23,254 | -0.06% | 5.6만 |
|---|
| 2026.04.24 | ₩23,267 | ₩23,354 | ₩23,234 | ₩23,267 | 0.00% | 7.1만 |
|---|
| 2026.04.23 | ₩23,307 | ₩23,374 | ₩23,214 | ₩23,294 | -0.06% | 6.2만 |
|---|
| 2026.04.22 | ₩23,294 | ₩23,294 | ₩23,187 | ₩23,281 | -0.06% | 5.8만 |
|---|
| 2026.04.21 | ₩23,321 | ₩23,334 | ₩23,174 | ₩23,214 | -0.46% | 5.2만 |
|---|
| 2026.04.20 | ₩23,254 | ₩23,307 | ₩23,214 | ₩23,281 | +0.11% | 3.1만 |
|---|
| 2026.04.17 | ₩23,347 | ₩23,374 | ₩23,267 | ₩23,347 | 0.00% | 6.3만 |
|---|
| 2026.04.16 | ₩23,347 | ₩23,347 | ₩23,134 | ₩23,214 | -0.57% | 25.5만 |
|---|
| 2026.04.15 | ₩23,281 | ₩23,334 | ₩23,240 | ₩23,281 | 0.00% | 6.1만 |
|---|
| 2026.04.14 | ₩23,254 | ₩23,334 | ₩23,160 | ₩23,267 | +0.06% | 9.9만 |
|---|
| 2026.04.13 | ₩23,053 | ₩23,214 | ₩23,027 | ₩23,200 | +0.64% | 6.1만 |
|---|
| 2026.04.10 | ₩23,147 | ₩23,174 | ₩23,033 | ₩23,107 | -0.17% | 6.5만 |
|---|
| 2026.04.09 | ₩23,147 | ₩23,147 | ₩23,053 | ₩23,120 | -0.12% | 5만 |
|---|
| 2026.04.08 | ₩23,160 | ₩23,333 | ₩23,053 | ₩23,107 | -0.23% | 0 |
|---|
| 2026.04.07 | ₩22,867 | ₩23,013 | ₩22,786 | ₩23,013 | +0.64% | 6.8만 |
|---|
| 2026.04.06 | ₩22,893 | ₩22,960 | ₩22,840 | ₩22,947 | +0.23% | 12.5만 |
|---|
| 2026.04.02 | ₩22,653 | ₩22,893 | ₩22,641 | ₩22,893 | +1.06% | 5.8만 |
|---|
| 2026.04.01 | ₩22,693 | ₩22,867 | ₩22,673 | ₩22,760 | +0.29% | 6.4만 |
|---|
| 2026.03.31 | ₩22,439 | ₩22,720 | ₩22,346 | ₩22,706 | +1.19% | 20만 |
|---|
| 2026.03.30 | ₩22,479 | ₩22,573 | ₩22,346 | ₩22,439 | -0.18% | 8.2만 |
|---|
| 2026.03.27 | ₩22,493 | ₩22,533 | ₩22,399 | ₩22,439 | -0.24% | 7.4만 |
|---|
| 2026.03.26 | ₩22,653 | ₩22,746 | ₩22,533 | ₩22,533 | -0.53% | 9.8만 |
|---|
| 2026.03.25 | ₩22,800 | ₩22,873 | ₩22,760 | ₩22,760 | -0.18% | 9.8만 |
|---|
| 2026.03.24 | ₩22,519 | ₩22,788 | ₩22,493 | ₩22,680 | +0.71% | 18.8만 |
|---|
| 2026.03.23 | ₩22,746 | ₩22,773 | ₩22,586 | ₩22,680 | -0.29% | 19.7만 |
|---|
| 2026.03.20 | ₩22,853 | ₩22,867 | ₩22,493 | ₩22,519 | -1.46% | 19.7만 |
|---|
| 2026.03.19 | ₩22,893 | ₩22,995 | ₩22,840 | ₩22,947 | +0.23% | 11.6만 |
|---|
| 2026.03.18 | ₩23,000 | ₩23,187 | ₩22,960 | ₩22,973 | -0.12% | 12.8만 |
|---|
| 2026.03.17 | ₩22,987 | ₩23,093 | ₩22,987 | ₩23,040 | +0.23% | 10.4만 |
|---|
| 2026.03.16 | ₩23,027 | ₩23,128 | ₩22,947 | ₩22,987 | -0.17% | 28.7만 |
|---|
| 2026.03.13 | ₩23,361 | ₩23,374 | ₩22,973 | ₩22,973 | -1.66% | 26.6만 |
|---|
| 2026.03.12 | ₩23,494 | ₩23,494 | ₩23,240 | ₩23,324 | -0.73% | 10만 |
|---|
| 2026.03.11 | ₩23,481 | ₩23,507 | ₩23,374 | ₩23,387 | -0.40% | 7.8만 |
|---|
| 2026.03.10 | ₩23,427 | ₩23,561 | ₩23,387 | ₩23,494 | +0.29% | 2 |
|---|
| 2026.03.09 | ₩23,441 | ₩23,441 | ₩23,268 | ₩23,427 | -0.06% | 2 |
|---|
| 2026.03.06 | ₩23,508 | ₩23,548 | ₩23,374 | ₩23,427 | -0.34% | 2 |
|---|
| 2026.03.05 | ₩23,695 | ₩23,695 | ₩23,561 | ₩23,574 | -0.51% | 2 |
|---|
| 2026.03.04 | ₩23,695 | ₩23,735 | ₩23,655 | ₩23,695 | 0.00% | 2 |
|---|
| 2026.03.03 | ₩23,641 | ₩23,695 | ₩23,508 | ₩23,681 | +0.17% | 2 |
|---|
| 2026.03.02 | ₩23,695 | ₩23,815 | ₩23,655 | ₩23,721 | +0.11% | 2 |
|---|
| 2026.02.27 | ₩23,735 | ₩23,801 | ₩23,667 | ₩23,721 | -0.06% | 2 |
|---|
| 2026.02.26 | ₩23,748 | ₩23,815 | ₩23,748 | ₩23,788 | +0.17% | 5.6만 |
|---|
| 2026.02.25 | ₩23,761 | ₩23,815 | ₩23,708 | ₩23,792 | +0.13% | 2 |
|---|
| 2026.02.24 | ₩23,708 | ₩23,815 | ₩23,708 | ₩23,708 | 0.00% | 2 |
|---|
| 2026.02.23 | ₩23,842 | ₩23,842 | ₩23,695 | ₩23,761 | -0.34% | 2 |
|---|
| 2026.02.20 | ₩23,775 | ₩23,908 | ₩23,708 | ₩23,795 | +0.09% | 9.3만 |
|---|
| 2026.02.19 | ₩23,775 | ₩23,882 | ₩23,735 | ₩23,815 | +0.17% | 8.1만 |
|---|
| 2026.02.18 | ₩23,895 | ₩23,935 | ₩23,748 | ₩23,828 | -0.28% | 7.1만 |
|---|
| 2026.02.17 | ₩23,701 | ₩23,922 | ₩23,695 | ₩23,908 | +0.87% | 9.2만 |
|---|
| 2026.02.13 | ₩23,574 | ₩23,775 | ₩23,574 | ₩23,715 | +0.59% | 11.3만 |
|---|
| 2026.02.12 | ₩23,548 | ₩23,588 | ₩23,428 | ₩23,561 | +0.06% | 14.7만 |
|---|
| 2026.02.11 | ₩23,468 | ₩23,481 | ₩23,401 | ₩23,481 | +0.06% | 4.4만 |
|---|
| 2026.02.10 | ₩23,508 | ₩23,548 | ₩23,401 | ₩23,427 | -0.34% | 5.7만 |
|---|
| 2026.02.09 | ₩23,387 | ₩23,454 | ₩23,294 | ₩23,427 | +0.17% | 17.3만 |
|---|
| 2026.02.06 | ₩23,481 | ₩23,481 | ₩23,347 | ₩23,361 | -0.51% | 11.2만 |
|---|
| 2026.02.05 | ₩23,427 | ₩23,427 | ₩23,240 | ₩23,387 | -0.17% | 10만 |
|---|
| 2026.02.04 | ₩23,508 | ₩23,521 | ₩23,307 | ₩23,468 | -0.17% | 13.6만 |
|---|
| 2026.02.03 | ₩23,628 | ₩23,628 | ₩23,374 | ₩23,468 | -0.68% | 17.8만 |
|---|
| 2026.02.02 | ₩23,494 | ₩23,695 | ₩23,494 | ₩23,561 | +0.28% | 9.3만 |
|---|
| 2026.01.30 | ₩23,534 | ₩23,601 | ₩23,427 | ₩23,601 | +0.28% | 49.1만 |
|---|
| 2026.01.29 | ₩23,922 | ₩23,988 | ₩23,815 | ₩23,855 | -0.28% | 7.4만 |
|---|
| 2026.01.28 | ₩24,042 | ₩24,042 | ₩23,895 | ₩23,895 | -0.61% | 17.5만 |
|---|
| 2026.01.27 | ₩24,015 | ₩24,035 | ₩23,895 | ₩24,029 | +0.06% | 10.3만 |
|---|
| 2026.01.26 | ₩24,029 | ₩24,082 | ₩23,948 | ₩23,962 | -0.28% | 12.2만 |
|---|
| 2026.01.23 | ₩23,962 | ₩23,988 | ₩23,855 | ₩23,935 | -0.11% | 8.3만 |
|---|
| 2026.01.22 | ₩23,815 | ₩23,942 | ₩23,788 | ₩23,935 | +0.50% | 18.5만 |
|---|
| 2026.01.21 | ₩23,788 | ₩23,882 | ₩23,614 | ₩23,828 | +0.17% | 32.8만 |
|---|
| 2026.01.20 | ₩23,735 | ₩23,775 | ₩23,655 | ₩23,708 | -0.11% | 25.3만 |
|---|
| 2026.01.16 | ₩23,842 | ₩23,975 | ₩23,788 | ₩23,855 | +0.06% | 45.6만 |
|---|
| 2026.01.15 | ₩23,908 | ₩23,922 | ₩23,801 | ₩23,882 | -0.11% | 21.7만 |
|---|
| 2026.01.14 | ₩23,708 | ₩23,815 | ₩23,681 | ₩23,775 | +0.28% | 18.2만 |
|---|
| 2026.01.13 | ₩23,721 | ₩23,815 | ₩23,641 | ₩23,721 | 0.00% | 8.9만 |
|---|
| 2026.01.12 | ₩23,708 | ₩23,775 | ₩23,548 | ₩23,708 | 0.00% | 13.8만 |
|---|
| 2026.01.09 | ₩23,628 | ₩23,735 | ₩23,548 | ₩23,735 | +0.45% | 47.9만 |
|---|
| 2026.01.08 | ₩23,761 | ₩23,761 | ₩23,628 | ₩23,641 | -0.51% | 11.9만 |
|---|
| 2026.01.07 | ₩23,748 | ₩23,801 | ₩23,668 | ₩23,761 | +0.06% | 22.4만 |
|---|
| 2026.01.06 | ₩23,708 | ₩23,775 | ₩23,566 | ₩23,614 | -0.39% | 7.7만 |
|---|
| 2026.01.05 | ₩23,815 | ₩23,922 | ₩23,735 | ₩23,735 | -0.34% | 15.1만 |
|---|
| 2026.01.02 | ₩23,628 | ₩23,815 | ₩23,534 | ₩23,788 | +0.68% | 9.4만 |
|---|
| 2025.12.31 | ₩23,321 | ₩23,588 | ₩23,321 | ₩23,561 | +1.03% | 28.5만 |
|---|
| 2025.12.30 | ₩23,187 | ₩23,441 | ₩23,174 | ₩23,427 | +1.04% | 27.4만 |
|---|
| 2025.12.29 | ₩23,147 | ₩23,281 | ₩23,147 | ₩23,240 | +0.40% | 50.5만 |
|---|
| 2025.12.26 | ₩23,207 | ₩23,254 | ₩23,160 | ₩23,200 | -0.03% | 8.8만 |
|---|
| 2025.12.24 | ₩23,147 | ₩23,240 | ₩23,147 | ₩23,200 | +0.23% | 7.8만 |
|---|
| 2025.12.23 | ₩23,160 | ₩23,227 | ₩23,120 | ₩23,187 | +0.12% | 13.1만 |
|---|
| 2025.12.22 | ₩23,267 | ₩23,328 | ₩23,160 | ₩23,187 | -0.34% | 18.5만 |
|---|
| 2025.12.19 | ₩23,281 | ₩23,361 | ₩23,200 | ₩23,254 | -0.11% | 13.3만 |
|---|
| 2025.12.18 | ₩23,387 | ₩23,508 | ₩23,267 | ₩23,294 | -0.40% | 37.2만 |
|---|
| 2025.12.17 | ₩23,441 | ₩23,508 | ₩23,281 | ₩23,347 | -0.40% | 12.1만 |
|---|
| 2025.12.16 | ₩23,508 | ₩23,561 | ₩23,414 | ₩23,494 | -0.06% | 17.6만 |
|---|
| 2025.12.15 | ₩23,521 | ₩23,576 | ₩23,414 | ₩23,508 | -0.06% | 31.5만 |
|---|
| 2025.12.12 | ₩23,494 | ₩23,548 | ₩23,294 | ₩23,494 | 0.00% | 14.2만 |
|---|
| 2025.12.11 | ₩23,294 | ₩23,574 | ₩23,294 | ₩23,574 | +1.20% | 14.6만 |
|---|
| 2025.12.10 | ₩23,227 | ₩23,321 | ₩23,120 | ₩23,267 | +0.17% | 14.1만 |
|---|
| 2025.12.09 | ₩23,147 | ₩23,254 | ₩23,107 | ₩23,189 | +0.18% | 12.6만 |
|---|
| 2025.12.08 | ₩23,040 | ₩23,174 | ₩23,027 | ₩23,147 | +0.46% | 12.1만 |
|---|
| 2025.12.05 | ₩23,040 | ₩23,187 | ₩23,000 | ₩23,027 | -0.06% | 19.3만 |
|---|
| 2025.12.04 | ₩23,107 | ₩23,174 | ₩23,013 | ₩23,040 | -0.29% | 10.1만 |
|---|
| 2025.12.03 | ₩23,107 | ₩23,167 | ₩23,027 | ₩23,128 | +0.09% | 8.6만 |
|---|
| 2025.12.02 | ₩23,107 | ₩23,227 | ₩23,107 | ₩23,134 | +0.12% | 27.4만 |
|---|
| 2025.12.01 | ₩23,120 | ₩23,267 | ₩23,094 | ₩23,094 | -0.11% | 9.5만 |
|---|
| 2025.11.28 | ₩23,401 | ₩23,467 | ₩23,200 | ₩23,214 | -0.80% | 8.5만 |
|---|
| 2025.11.26 | ₩23,334 | ₩23,387 | ₩23,187 | ₩23,387 | +0.23% | 11.7만 |
|---|
| 2025.11.25 | ₩23,267 | ₩23,281 | ₩23,096 | ₩23,254 | -0.06% | 9.2만 |
|---|
| 2025.11.24 | ₩23,187 | ₩23,227 | ₩23,094 | ₩23,160 | -0.12% | 10.6만 |
|---|
| 2025.11.21 | ₩22,960 | ₩23,134 | ₩22,840 | ₩23,094 | +0.58% | 19.1만 |
|---|
| 2025.11.20 | ₩23,120 | ₩23,240 | ₩22,880 | ₩22,960 | -0.69% | 14.8만 |
|---|
| 2025.11.19 | ₩22,973 | ₩23,093 | ₩22,909 | ₩23,053 | +0.35% | 23.9만 |
|---|
| 2025.11.18 | ₩23,013 | ₩23,072 | ₩22,960 | ₩23,067 | +0.23% | 12만 |
|---|
| 2025.11.17 | ₩23,414 | ₩23,427 | ₩22,973 | ₩23,080 | -1.43% | 18.5만 |
|---|
| 2025.11.14 | ₩23,267 | ₩23,468 | ₩23,164 | ₩23,321 | +0.23% | 7.3만 |
|---|
| 2025.11.13 | ₩23,561 | ₩23,621 | ₩23,240 | ₩23,294 | -1.13% | 12.4만 |
|---|
| 2025.11.12 | ₩23,842 | ₩23,855 | ₩23,508 | ₩23,534 | -1.29% | 28만 |
|---|
| 2025.11.11 | ₩23,882 | ₩23,885 | ₩23,708 | ₩23,801 | -0.34% | 7.6만 |
|---|
| 2025.11.10 | ₩23,761 | ₩23,882 | ₩23,708 | ₩23,882 | +0.51% | 9만 |
|---|
| 2025.11.07 | ₩23,695 | ₩23,748 | ₩23,601 | ₩23,748 | +0.23% | 11.6만 |
|---|
| 2025.11.06 | ₩23,855 | ₩23,855 | ₩23,681 | ₩23,761 | -0.39% | 9.8만 |
|---|
| 2025.11.05 | ₩23,721 | ₩23,842 | ₩23,708 | ₩23,761 | +0.17% | 9.7만 |
|---|
| 2025.11.04 | ₩23,708 | ₩23,811 | ₩23,681 | ₩23,721 | +0.06% | 8.2만 |
|---|
| 2025.11.03 | ₩23,868 | ₩24,015 | ₩23,721 | ₩23,788 | -0.34% | 7.6만 |
|---|
| 2025.10.31 | ₩23,988 | ₩24,042 | ₩23,855 | ₩23,882 | -0.45% | 15.5만 |
|---|
| 2025.10.30 | ₩24,403 | ₩24,403 | ₩24,229 | ₩24,309 | -0.38% | 11.4만 |
|---|
| 2025.10.29 | ₩24,509 | ₩24,509 | ₩24,376 | ₩24,411 | -0.40% | 4.6만 |
|---|
| 2025.10.28 | ₩24,603 | ₩24,603 | ₩24,429 | ₩24,509 | -0.38% | 5.5만 |
|---|
| 2025.10.27 | ₩24,523 | ₩24,616 | ₩24,469 | ₩24,549 | +0.11% | 7.7만 |
|---|
| 2025.10.24 | ₩24,536 | ₩24,536 | ₩24,403 | ₩24,483 | -0.22% | 4.7만 |
|---|
| 2025.10.23 | ₩24,443 | ₩24,482 | ₩24,362 | ₩24,443 | 0.00% | 4.6만 |
|---|
| 2025.10.22 | ₩24,443 | ₩24,457 | ₩24,336 | ₩24,456 | +0.05% | 14.1만 |
|---|
| 2025.10.21 | ₩24,509 | ₩24,576 | ₩24,436 | ₩24,443 | -0.27% | 5.6만 |
|---|
| 2025.10.20 | ₩24,403 | ₩24,509 | ₩24,282 | ₩24,469 | +0.27% | 63.5만 |
|---|
| 2025.10.17 | ₩24,403 | ₩24,403 | ₩24,122 | ₩24,256 | -0.60% | 46.7만 |
|---|
| 2025.10.16 | ₩24,405 | ₩24,469 | ₩24,042 | ₩24,349 | -0.23% | 93.7만 |
|---|
| 2025.10.15 | ₩24,322 | ₩24,443 | ₩24,309 | ₩24,389 | +0.27% | 9.7만 |
|---|
| 2025.10.14 | ₩24,069 | ₩24,242 | ₩24,069 | ₩24,216 | +0.61% | 8.6만 |
|---|
| 2025.10.13 | ₩24,175 | ₩24,242 | ₩24,015 | ₩24,189 | +0.06% | 7.6만 |
|---|
| 2025.10.10 | ₩24,149 | ₩24,255 | ₩23,935 | ₩24,002 | -0.61% | 7.2만 |
|---|
