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 | ₩20,300 | ₩20,407 | ₩20,246 | ₩20,366 | +0.33% | 20.2만 |
| 2026.10.08 | ₩20,260 | ₩20,460 | ₩20,246 | ₩20,393 | +0.66% | 14.9만 |
| 2026.10.07 | ₩20,313 | ₩20,473 | ₩20,287 | ₩20,313 | 0.00% | 11.8만 |
| 2026.10.06 | ₩20,393 | ₩20,567 | ₩20,393 | ₩20,500 | +0.52% | 16.2만 |
| 2026.10.05 | ₩20,500 | ₩20,554 | ₩20,380 | ₩20,420 | -0.39% | 25만 |
| 2026.10.02 | ₩20,634 | ₩20,821 | ₩20,487 | ₩20,513 | -0.58% | 20.7만 |
| 2026.10.01 | ₩20,433 | ₩20,674 | ₩20,340 | ₩20,594 | +0.78% | 28.9만 |
| 2026.09.30 | ₩20,781 | ₩20,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,447 |
| -1.61% |
| 46.6만 |
| 2026.09.29 | ₩20,807 | ₩20,928 | ₩20,567 | ₩20,767 | -0.19% | 22만 |
|---|
| 2026.09.28 | ₩20,901 | ₩20,928 | ₩20,714 | ₩20,821 | -0.38% | 26.2만 |
|---|
| 2026.09.25 | ₩21,048 | ₩21,149 | ₩20,821 | ₩20,981 | -0.32% | 16.5만 |
|---|
| 2026.09.24 | ₩21,061 | ₩21,248 | ₩20,995 | ₩21,048 | -0.06% | 20.3만 |
|---|
| 2026.09.23 | ₩21,436 | ₩21,436 | ₩20,848 | ₩21,195 | -1.12% | 13.8만 |
|---|
| 2026.09.22 | ₩21,449 | ₩21,596 | ₩21,342 | ₩21,489 | +0.19% | 9.9만 |
|---|
| 2026.09.21 | ₩21,502 | ₩21,609 | ₩21,382 | ₩21,449 | -0.25% | 10.5만 |
|---|
| 2026.09.18 | ₩21,409 | ₩21,569 | ₩21,349 | ₩21,436 | +0.12% | 19.5만 |
|---|
| 2026.09.17 | ₩21,542 | ₩21,583 | ₩21,235 | ₩21,489 | -0.25% | 9.3만 |
|---|
| 2026.09.16 | ₩20,914 | ₩21,623 | ₩20,874 | ₩21,489 | +2.75% | 45.3만 |
|---|
| 2026.09.15 | ₩20,941 | ₩21,088 | ₩20,527 | ₩20,928 | -0.06% | 55.5만 |
|---|
| 2026.09.14 | ₩21,115 | ₩21,302 | ₩21,008 | ₩21,008 | -0.51% | 19.8만 |
|---|
| 2026.09.11 | ₩21,182 | ₩21,390 | ₩21,101 | ₩21,115 | -0.32% | 11.1만 |
|---|
| 2026.09.10 | ₩21,115 | ₩21,168 | ₩20,914 | ₩21,061 | -0.25% | 29.9만 |
|---|
| 2026.09.09 | ₩21,409 | ₩21,422 | ₩21,142 | ₩21,275 | -0.62% | 18.7만 |
|---|
| 2026.09.08 | ₩21,248 | ₩21,449 | ₩21,248 | ₩21,409 | +0.75% | 11.4만 |
|---|
| 2026.09.04 | ₩21,409 | ₩21,549 | ₩21,262 | ₩21,262 | -0.69% | 18.7만 |
|---|
| 2026.09.03 | ₩21,703 | ₩21,783 | ₩21,382 | ₩21,489 | -0.99% | 11.9만 |
|---|
| 2026.09.02 | ₩21,476 | ₩21,609 | ₩21,395 | ₩21,569 | +0.44% | 11.4만 |
|---|
| 2026.09.01 | ₩21,743 | ₩21,816 | ₩21,422 | ₩21,542 | -0.92% | 12.7만 |
|---|
| 2026.08.31 | ₩21,730 | ₩21,890 | ₩21,676 | ₩21,743 | +0.06% | 43.1만 |
|---|
| 2026.08.28 | ₩21,850 | ₩21,850 | ₩21,676 | ₩21,703 | -0.67% | 12.6만 |
|---|
| 2026.08.27 | ₩21,863 | ₩21,876 | ₩21,783 | ₩21,783 | -0.37% | 5.7만 |
|---|
| 2026.08.26 | ₩21,877 | ₩21,890 | ₩21,756 | ₩21,783 | -0.43% | 16만 |
|---|
| 2026.08.25 | ₩21,770 | ₩21,917 | ₩21,766 | ₩21,890 | +0.55% | 14.7만 |
|---|
| 2026.08.24 | ₩21,703 | ₩21,770 | ₩21,556 | ₩21,730 | +0.12% | 9.3만 |
|---|
| 2026.08.21 | ₩21,703 | ₩21,743 | ₩21,436 | ₩21,596 | -0.49% | 11.7만 |
|---|
| 2026.08.20 | ₩21,689 | ₩21,810 | ₩21,569 | ₩21,770 | +0.37% | 12.8만 |
|---|
| 2026.08.19 | ₩21,529 | ₩21,783 | ₩21,449 | ₩21,783 | +1.18% | 21.2만 |
|---|
| 2026.08.18 | ₩21,449 | ₩21,502 | ₩21,248 | ₩21,382 | -0.31% | 24.1만 |
|---|
| 2026.08.17 | ₩21,756 | ₩21,770 | ₩21,409 | ₩21,462 | -1.35% | 58.6만 |
|---|
| 2026.08.14 | ₩21,810 | ₩21,850 | ₩21,703 | ₩21,716 | -0.43% | 12.8만 |
|---|
| 2026.08.13 | ₩21,877 | ₩21,957 | ₩21,770 | ₩21,836 | -0.18% | 11.9만 |
|---|
| 2026.08.12 | ₩21,783 | ₩21,877 | ₩21,703 | ₩21,836 | +0.25% | 11.3만 |
|---|
| 2026.08.11 | ₩21,823 | ₩21,836 | ₩21,689 | ₩21,783 | -0.18% | 9.6만 |
|---|
| 2026.08.10 | ₩21,850 | ₩21,917 | ₩21,730 | ₩21,783 | -0.31% | 10.5만 |
|---|
| 2026.08.07 | ₩21,903 | ₩21,930 | ₩21,859 | ₩21,863 | -0.18% | 8.2만 |
|---|
| 2026.08.06 | ₩21,917 | ₩21,979 | ₩21,823 | ₩21,836 | -0.37% | 12만 |
|---|
| 2026.08.05 | ₩22,077 | ₩22,117 | ₩21,943 | ₩21,957 | -0.54% | 11.6만 |
|---|
| 2026.08.04 | ₩22,050 | ₩22,104 | ₩21,962 | ₩22,050 | 0.00% | 17.8만 |
|---|
| 2026.08.03 | ₩22,024 | ₩22,064 | ₩21,972 | ₩21,997 | -0.12% | 10.9만 |
|---|
| 2026.07.31 | ₩22,117 | ₩22,130 | ₩21,930 | ₩21,930 | -0.85% | 30.3만 |
|---|
| 2026.07.30 | ₩22,291 | ₩22,438 | ₩22,291 | ₩22,438 | +0.66% | 5.2만 |
|---|
| 2026.07.29 | ₩22,358 | ₩22,391 | ₩22,211 | ₩22,304 | -0.24% | 18만 |
|---|
| 2026.07.28 | ₩22,411 | ₩22,505 | ₩22,331 | ₩22,398 | -0.06% | 9.7만 |
|---|
| 2026.07.27 | ₩22,411 | ₩22,411 | ₩22,318 | ₩22,398 | -0.06% | 10.6만 |
|---|
| 2026.07.24 | ₩22,398 | ₩22,431 | ₩22,318 | ₩22,344 | -0.24% | 11.7만 |
|---|
| 2026.07.23 | ₩22,451 | ₩22,451 | ₩22,331 | ₩22,398 | -0.24% | 6.6만 |
|---|
| 2026.07.22 | ₩22,558 | ₩22,558 | ₩22,465 | ₩22,531 | -0.12% | 7.4만 |
|---|
| 2026.07.21 | ₩22,571 | ₩22,638 | ₩22,491 | ₩22,518 | -0.24% | 6.2만 |
|---|
| 2026.07.20 | ₩22,638 | ₩22,665 | ₩22,585 | ₩22,598 | -0.18% | 10.1만 |
|---|
| 2026.07.17 | ₩22,545 | ₩22,625 | ₩22,491 | ₩22,625 | +0.36% | 7.2만 |
|---|
| 2026.07.16 | ₩22,545 | ₩22,598 | ₩22,478 | ₩22,585 | +0.18% | 9.2만 |
|---|
| 2026.07.15 | ₩22,598 | ₩22,665 | ₩22,505 | ₩22,612 | +0.06% | 14.7만 |
|---|
| 2026.07.14 | ₩22,571 | ₩22,665 | ₩22,518 | ₩22,652 | +0.36% | 5.2만 |
|---|
| 2026.07.13 | ₩22,598 | ₩22,612 | ₩22,451 | ₩22,571 | -0.12% | 9.7만 |
|---|
| 2026.07.10 | ₩22,638 | ₩22,705 | ₩22,451 | ₩22,585 | -0.24% | 14.4만 |
|---|
| 2026.07.09 | ₩22,625 | ₩22,692 | ₩22,625 | ₩22,678 | +0.24% | 3.4만 |
|---|
| 2026.07.08 | ₩22,799 | ₩22,799 | ₩22,598 | ₩22,665 | -0.59% | 7.6만 |
|---|
| 2026.07.07 | ₩22,732 | ₩22,825 | ₩22,718 | ₩22,745 | +0.06% | 6.3만 |
|---|
| 2026.07.06 | ₩22,812 | ₩22,825 | ₩22,721 | ₩22,785 | -0.12% | 11.1만 |
|---|
| 2026.07.02 | ₩22,892 | ₩22,972 | ₩22,745 | ₩22,745 | -0.64% | 8.8만 |
|---|
| 2026.07.01 | ₩22,799 | ₩22,946 | ₩22,799 | ₩22,892 | +0.41% | 7.5만 |
|---|
| 2026.06.30 | ₩22,959 | ₩23,024 | ₩22,848 | ₩22,879 | -0.35% | 16.5만 |
|---|
| 2026.06.29 | ₩22,812 | ₩23,039 | ₩22,719 | ₩22,959 | +0.64% | 19.7만 |
|---|
| 2026.06.26 | ₩22,585 | ₩22,718 | ₩22,545 | ₩22,718 | +0.59% | 2.8만 |
|---|
| 2026.06.25 | ₩22,725 | ₩22,785 | ₩22,531 | ₩22,638 | -0.38% | 7.4만 |
|---|
| 2026.06.24 | ₩22,745 | ₩22,785 | ₩22,652 | ₩22,652 | -0.41% | 7.4만 |
|---|
| 2026.06.23 | ₩22,585 | ₩22,665 | ₩22,520 | ₩22,618 | +0.15% | 10.6만 |
|---|
| 2026.06.22 | ₩22,732 | ₩22,822 | ₩22,625 | ₩22,652 | -0.35% | 12.7만 |
|---|
| 2026.06.18 | ₩22,785 | ₩22,879 | ₩22,773 | ₩22,799 | +0.06% | 5.7만 |
|---|
| 2026.06.17 | ₩22,759 | ₩22,832 | ₩22,718 | ₩22,812 | +0.23% | 11만 |
|---|
| 2026.06.16 | ₩22,732 | ₩22,825 | ₩22,665 | ₩22,799 | +0.29% | 6.7만 |
|---|
| 2026.06.15 | ₩22,732 | ₩22,785 | ₩22,665 | ₩22,772 | +0.18% | 10.9만 |
|---|
| 2026.06.12 | ₩22,545 | ₩22,638 | ₩22,465 | ₩22,612 | +0.30% | 5.3만 |
|---|
| 2026.06.11 | ₩22,384 | ₩22,585 | ₩22,344 | ₩22,571 | +0.84% | 11.8만 |
|---|
| 2026.06.10 | ₩22,304 | ₩22,384 | ₩22,265 | ₩22,344 | +0.18% | 8만 |
|---|
| 2026.06.09 | ₩22,237 | ₩22,344 | ₩22,197 | ₩22,344 | +0.48% | 20.5만 |
|---|
| 2026.06.08 | ₩22,384 | ₩22,411 | ₩22,251 | ₩22,277 | -0.48% | 5.2만 |
|---|
| 2026.06.05 | ₩22,318 | ₩22,411 | ₩22,251 | ₩22,344 | +0.12% | 9만 |
|---|
| 2026.06.04 | ₩22,371 | ₩22,571 | ₩22,344 | ₩22,424 | +0.24% | 8.5만 |
|---|
| 2026.06.03 | ₩22,451 | ₩22,464 | ₩22,311 | ₩22,381 | -0.31% | 13.1만 |
|---|
| 2026.06.02 | ₩22,585 | ₩22,652 | ₩22,391 | ₩22,465 | -0.53% | 48.5만 |
|---|
| 2026.06.01 | ₩22,678 | ₩22,718 | ₩22,531 | ₩22,665 | -0.06% | 12.8만 |
|---|
| 2026.05.29 | ₩22,718 | ₩22,797 | ₩22,705 | ₩22,718 | 0.00% | 8.6만 |
|---|
| 2026.05.28 | ₩22,638 | ₩22,799 | ₩22,598 | ₩22,772 | +0.59% | 15.1만 |
|---|
| 2026.05.27 | ₩22,585 | ₩22,692 | ₩22,518 | ₩22,638 | +0.24% | 9만 |
|---|
| 2026.05.26 | ₩22,518 | ₩22,612 | ₩22,451 | ₩22,612 | +0.42% | 13만 |
|---|
| 2026.05.22 | ₩22,424 | ₩22,438 | ₩22,318 | ₩22,438 | +0.06% | 36.9만 |
|---|
| 2026.05.21 | ₩22,411 | ₩22,438 | ₩22,184 | ₩22,358 | -0.24% | 28.8만 |
|---|
| 2026.05.20 | ₩22,264 | ₩22,424 | ₩22,237 | ₩22,411 | +0.66% | 10.6만 |
|---|
| 2026.05.19 | ₩22,384 | ₩22,411 | ₩22,251 | ₩22,251 | -0.60% | 12.6만 |
|---|
| 2026.05.18 | ₩22,598 | ₩22,598 | ₩22,371 | ₩22,465 | -0.59% | 31.4만 |
|---|
| 2026.05.15 | ₩22,478 | ₩22,638 | ₩22,438 | ₩22,518 | +0.18% | 46.1만 |
|---|
| 2026.05.14 | ₩22,678 | ₩22,692 | ₩22,585 | ₩22,632 | -0.21% | 69.6만 |
|---|
| 2026.05.13 | ₩22,652 | ₩22,679 | ₩22,585 | ₩22,612 | -0.18% | 7.3만 |
|---|
| 2026.05.12 | ₩22,745 | ₩22,852 | ₩22,625 | ₩22,665 | -0.35% | 13.6만 |
|---|
| 2026.05.11 | ₩22,839 | ₩22,905 | ₩22,759 | ₩22,799 | -0.18% | 5.9만 |
|---|
| 2026.05.08 | ₩22,919 | ₩22,919 | ₩22,812 | ₩22,906 | -0.06% | 4.8만 |
|---|
| 2026.05.07 | ₩22,799 | ₩22,865 | ₩22,772 | ₩22,865 | +0.29% | 7.4만 |
|---|
| 2026.05.06 | ₩22,825 | ₩22,852 | ₩22,785 | ₩22,812 | -0.06% | 31.6만 |
|---|
| 2026.05.05 | ₩22,718 | ₩22,745 | ₩22,678 | ₩22,725 | +0.03% | 7.3만 |
|---|
| 2026.05.04 | ₩22,825 | ₩22,839 | ₩22,585 | ₩22,718 | -0.47% | 11.3만 |
|---|
| 2026.05.01 | ₩22,852 | ₩22,906 | ₩22,732 | ₩22,825 | -0.12% | 8.8만 |
|---|
| 2026.04.30 | ₩23,119 | ₩23,186 | ₩23,053 | ₩23,146 | +0.12% | 11.4만 |
|---|
| 2026.04.29 | ₩23,146 | ₩23,193 | ₩23,039 | ₩23,066 | -0.35% | 8.5만 |
|---|
| 2026.04.28 | ₩23,280 | ₩23,280 | ₩23,119 | ₩23,200 | -0.34% | 7.2만 |
|---|
| 2026.04.27 | ₩23,280 | ₩23,340 | ₩23,253 | ₩23,266 | -0.06% | 5.6만 |
|---|
| 2026.04.24 | ₩23,280 | ₩23,367 | ₩23,246 | ₩23,280 | 0.00% | 7.1만 |
|---|
| 2026.04.23 | ₩23,320 | ₩23,387 | ₩23,226 | ₩23,306 | -0.06% | 6.2만 |
|---|
| 2026.04.22 | ₩23,306 | ₩23,306 | ₩23,200 | ₩23,293 | -0.06% | 5.8만 |
|---|
| 2026.04.21 | ₩23,333 | ₩23,347 | ₩23,186 | ₩23,226 | -0.46% | 5.2만 |
|---|
| 2026.04.20 | ₩23,266 | ₩23,320 | ₩23,226 | ₩23,293 | +0.11% | 3.1만 |
|---|
| 2026.04.17 | ₩23,360 | ₩23,387 | ₩23,280 | ₩23,360 | 0.00% | 6.3만 |
|---|
| 2026.04.16 | ₩23,360 | ₩23,360 | ₩23,146 | ₩23,226 | -0.57% | 25.5만 |
|---|
| 2026.04.15 | ₩23,293 | ₩23,347 | ₩23,253 | ₩23,293 | 0.00% | 6.1만 |
|---|
| 2026.04.14 | ₩23,266 | ₩23,347 | ₩23,173 | ₩23,280 | +0.06% | 9.9만 |
|---|
| 2026.04.13 | ₩23,066 | ₩23,226 | ₩23,039 | ₩23,213 | +0.64% | 6.1만 |
|---|
| 2026.04.10 | ₩23,159 | ₩23,186 | ₩23,046 | ₩23,119 | -0.17% | 6.5만 |
|---|
| 2026.04.09 | ₩23,159 | ₩23,159 | ₩23,066 | ₩23,133 | -0.12% | 5만 |
|---|
| 2026.04.08 | ₩23,173 | ₩23,346 | ₩23,066 | ₩23,119 | -0.23% | 0 |
|---|
| 2026.04.07 | ₩22,879 | ₩23,026 | ₩22,799 | ₩23,026 | +0.64% | 6.8만 |
|---|
| 2026.04.06 | ₩22,906 | ₩22,972 | ₩22,852 | ₩22,959 | +0.23% | 12.5만 |
|---|
| 2026.04.02 | ₩22,665 | ₩22,906 | ₩22,653 | ₩22,906 | +1.06% | 5.8만 |
|---|
| 2026.04.01 | ₩22,705 | ₩22,879 | ₩22,685 | ₩22,772 | +0.29% | 6.4만 |
|---|
| 2026.03.31 | ₩22,451 | ₩22,732 | ₩22,358 | ₩22,718 | +1.19% | 20만 |
|---|
| 2026.03.30 | ₩22,491 | ₩22,585 | ₩22,358 | ₩22,451 | -0.18% | 8.2만 |
|---|
| 2026.03.27 | ₩22,505 | ₩22,545 | ₩22,411 | ₩22,451 | -0.24% | 7.4만 |
|---|
| 2026.03.26 | ₩22,665 | ₩22,759 | ₩22,545 | ₩22,545 | -0.53% | 9.8만 |
|---|
| 2026.03.25 | ₩22,812 | ₩22,886 | ₩22,772 | ₩22,772 | -0.18% | 9.8만 |
|---|
| 2026.03.24 | ₩22,531 | ₩22,800 | ₩22,505 | ₩22,692 | +0.71% | 18.8만 |
|---|
| 2026.03.23 | ₩22,759 | ₩22,785 | ₩22,598 | ₩22,692 | -0.29% | 19.7만 |
|---|
| 2026.03.20 | ₩22,865 | ₩22,879 | ₩22,505 | ₩22,531 | -1.46% | 19.7만 |
|---|
| 2026.03.19 | ₩22,906 | ₩23,007 | ₩22,852 | ₩22,959 | +0.23% | 11.6만 |
|---|
| 2026.03.18 | ₩23,012 | ₩23,200 | ₩22,972 | ₩22,986 | -0.12% | 12.8만 |
|---|
| 2026.03.17 | ₩22,999 | ₩23,106 | ₩22,999 | ₩23,053 | +0.23% | 10.4만 |
|---|
| 2026.03.16 | ₩23,039 | ₩23,140 | ₩22,959 | ₩22,999 | -0.17% | 28.7만 |
|---|
| 2026.03.13 | ₩23,373 | ₩23,387 | ₩22,986 | ₩22,986 | -1.66% | 26.6만 |
|---|
| 2026.03.12 | ₩23,507 | ₩23,507 | ₩23,253 | ₩23,336 | -0.73% | 10만 |
|---|
| 2026.03.11 | ₩23,494 | ₩23,520 | ₩23,387 | ₩23,400 | -0.40% | 7.8만 |
|---|
| 2026.03.10 | ₩23,440 | ₩23,574 | ₩23,400 | ₩23,507 | +0.29% | 2 |
|---|
| 2026.03.09 | ₩23,453 | ₩23,453 | ₩23,280 | ₩23,440 | -0.06% | 2 |
|---|
| 2026.03.06 | ₩23,520 | ₩23,560 | ₩23,387 | ₩23,440 | -0.34% | 2 |
|---|
| 2026.03.05 | ₩23,707 | ₩23,707 | ₩23,574 | ₩23,587 | -0.51% | 2 |
|---|
| 2026.03.04 | ₩23,707 | ₩23,747 | ₩23,667 | ₩23,707 | 0.00% | 2 |
|---|
| 2026.03.03 | ₩23,654 | ₩23,707 | ₩23,520 | ₩23,694 | +0.17% | 2 |
|---|
| 2026.03.02 | ₩23,707 | ₩23,828 | ₩23,667 | ₩23,734 | +0.11% | 2 |
|---|
| 2026.02.27 | ₩23,747 | ₩23,814 | ₩23,680 | ₩23,734 | -0.06% | 2 |
|---|
| 2026.02.26 | ₩23,761 | ₩23,828 | ₩23,761 | ₩23,801 | +0.17% | 5.6만 |
|---|
| 2026.02.25 | ₩23,774 | ₩23,828 | ₩23,721 | ₩23,804 | +0.13% | 2 |
|---|
| 2026.02.24 | ₩23,721 | ₩23,828 | ₩23,721 | ₩23,721 | 0.00% | 2 |
|---|
| 2026.02.23 | ₩23,854 | ₩23,854 | ₩23,707 | ₩23,774 | -0.34% | 2 |
|---|
| 2026.02.20 | ₩23,788 | ₩23,921 | ₩23,721 | ₩23,808 | +0.09% | 9.3만 |
|---|
| 2026.02.19 | ₩23,788 | ₩23,894 | ₩23,747 | ₩23,828 | +0.17% | 8.1만 |
|---|
| 2026.02.18 | ₩23,908 | ₩23,948 | ₩23,761 | ₩23,841 | -0.28% | 7.1만 |
|---|
| 2026.02.17 | ₩23,714 | ₩23,935 | ₩23,707 | ₩23,921 | +0.87% | 9.2만 |
|---|
| 2026.02.13 | ₩23,587 | ₩23,788 | ₩23,587 | ₩23,727 | +0.59% | 11.3만 |
|---|
| 2026.02.12 | ₩23,560 | ₩23,600 | ₩23,440 | ₩23,574 | +0.06% | 14.7만 |
|---|
| 2026.02.11 | ₩23,480 | ₩23,494 | ₩23,413 | ₩23,494 | +0.06% | 4.4만 |
|---|
| 2026.02.10 | ₩23,520 | ₩23,560 | ₩23,413 | ₩23,440 | -0.34% | 5.7만 |
|---|
| 2026.02.09 | ₩23,400 | ₩23,467 | ₩23,306 | ₩23,440 | +0.17% | 17.3만 |
|---|
| 2026.02.06 | ₩23,494 | ₩23,494 | ₩23,360 | ₩23,373 | -0.51% | 11.2만 |
|---|
| 2026.02.05 | ₩23,440 | ₩23,440 | ₩23,253 | ₩23,400 | -0.17% | 10만 |
|---|
| 2026.02.04 | ₩23,520 | ₩23,534 | ₩23,320 | ₩23,480 | -0.17% | 13.6만 |
|---|
| 2026.02.03 | ₩23,641 | ₩23,641 | ₩23,387 | ₩23,480 | -0.68% | 17.8만 |
|---|
| 2026.02.02 | ₩23,507 | ₩23,707 | ₩23,507 | ₩23,574 | +0.28% | 9.3만 |
|---|
| 2026.01.30 | ₩23,547 | ₩23,614 | ₩23,440 | ₩23,614 | +0.28% | 49.1만 |
|---|
| 2026.01.29 | ₩23,935 | ₩24,001 | ₩23,828 | ₩23,868 | -0.28% | 7.4만 |
|---|
| 2026.01.28 | ₩24,055 | ₩24,055 | ₩23,908 | ₩23,908 | -0.61% | 17.5만 |
|---|
| 2026.01.27 | ₩24,028 | ₩24,048 | ₩23,908 | ₩24,041 | +0.06% | 10.3만 |
|---|
| 2026.01.26 | ₩24,041 | ₩24,095 | ₩23,961 | ₩23,975 | -0.28% | 12.2만 |
|---|
| 2026.01.23 | ₩23,975 | ₩24,001 | ₩23,868 | ₩23,948 | -0.11% | 8.3만 |
|---|
| 2026.01.22 | ₩23,828 | ₩23,955 | ₩23,801 | ₩23,948 | +0.50% | 18.5만 |
|---|
| 2026.01.21 | ₩23,801 | ₩23,894 | ₩23,627 | ₩23,841 | +0.17% | 32.8만 |
|---|
| 2026.01.20 | ₩23,747 | ₩23,788 | ₩23,667 | ₩23,721 | -0.11% | 25.3만 |
|---|
| 2026.01.16 | ₩23,854 | ₩23,988 | ₩23,801 | ₩23,868 | +0.06% | 45.6만 |
|---|
| 2026.01.15 | ₩23,921 | ₩23,935 | ₩23,814 | ₩23,894 | -0.11% | 21.7만 |
|---|
| 2026.01.14 | ₩23,721 | ₩23,828 | ₩23,694 | ₩23,788 | +0.28% | 18.2만 |
|---|
| 2026.01.13 | ₩23,734 | ₩23,828 | ₩23,654 | ₩23,734 | 0.00% | 8.9만 |
|---|
| 2026.01.12 | ₩23,721 | ₩23,788 | ₩23,560 | ₩23,721 | 0.00% | 13.8만 |
|---|
| 2026.01.09 | ₩23,641 | ₩23,747 | ₩23,560 | ₩23,747 | +0.45% | 47.9만 |
|---|
| 2026.01.08 | ₩23,774 | ₩23,774 | ₩23,641 | ₩23,654 | -0.51% | 11.9만 |
|---|
| 2026.01.07 | ₩23,761 | ₩23,814 | ₩23,681 | ₩23,774 | +0.06% | 22.4만 |
|---|
| 2026.01.06 | ₩23,721 | ₩23,788 | ₩23,579 | ₩23,627 | -0.39% | 7.7만 |
|---|
| 2026.01.05 | ₩23,828 | ₩23,935 | ₩23,747 | ₩23,747 | -0.34% | 15.1만 |
|---|
| 2026.01.02 | ₩23,641 | ₩23,828 | ₩23,547 | ₩23,801 | +0.68% | 9.4만 |
|---|
| 2025.12.31 | ₩23,333 | ₩23,600 | ₩23,333 | ₩23,574 | +1.03% | 28.5만 |
|---|
| 2025.12.30 | ₩23,200 | ₩23,453 | ₩23,186 | ₩23,440 | +1.04% | 27.4만 |
|---|
| 2025.12.29 | ₩23,159 | ₩23,293 | ₩23,159 | ₩23,253 | +0.40% | 50.5만 |
|---|
| 2025.12.26 | ₩23,220 | ₩23,266 | ₩23,173 | ₩23,213 | -0.03% | 8.8만 |
|---|
| 2025.12.24 | ₩23,159 | ₩23,253 | ₩23,159 | ₩23,213 | +0.23% | 7.8만 |
|---|
| 2025.12.23 | ₩23,173 | ₩23,240 | ₩23,133 | ₩23,200 | +0.12% | 13.1만 |
|---|
| 2025.12.22 | ₩23,280 | ₩23,341 | ₩23,173 | ₩23,200 | -0.34% | 18.5만 |
|---|
| 2025.12.19 | ₩23,293 | ₩23,373 | ₩23,213 | ₩23,266 | -0.11% | 13.3만 |
|---|
| 2025.12.18 | ₩23,400 | ₩23,520 | ₩23,280 | ₩23,306 | -0.40% | 37.2만 |
|---|
| 2025.12.17 | ₩23,453 | ₩23,520 | ₩23,293 | ₩23,360 | -0.40% | 12.1만 |
|---|
| 2025.12.16 | ₩23,520 | ₩23,574 | ₩23,427 | ₩23,507 | -0.06% | 17.6만 |
|---|
| 2025.12.15 | ₩23,534 | ₩23,589 | ₩23,427 | ₩23,520 | -0.06% | 31.5만 |
|---|
| 2025.12.12 | ₩23,507 | ₩23,560 | ₩23,306 | ₩23,507 | 0.00% | 14.2만 |
|---|
| 2025.12.11 | ₩23,306 | ₩23,587 | ₩23,306 | ₩23,587 | +1.20% | 14.6만 |
|---|
| 2025.12.10 | ₩23,240 | ₩23,333 | ₩23,133 | ₩23,280 | +0.17% | 14.1만 |
|---|
| 2025.12.09 | ₩23,159 | ₩23,266 | ₩23,119 | ₩23,201 | +0.18% | 12.6만 |
|---|
| 2025.12.08 | ₩23,053 | ₩23,186 | ₩23,039 | ₩23,159 | +0.46% | 12.1만 |
|---|
| 2025.12.05 | ₩23,053 | ₩23,200 | ₩23,012 | ₩23,039 | -0.06% | 19.3만 |
|---|
| 2025.12.04 | ₩23,119 | ₩23,186 | ₩23,026 | ₩23,053 | -0.29% | 10.1만 |
|---|
| 2025.12.03 | ₩23,119 | ₩23,180 | ₩23,039 | ₩23,141 | +0.09% | 8.6만 |
|---|
| 2025.12.02 | ₩23,119 | ₩23,240 | ₩23,119 | ₩23,146 | +0.12% | 27.4만 |
|---|
| 2025.12.01 | ₩23,133 | ₩23,280 | ₩23,106 | ₩23,106 | -0.11% | 9.5만 |
|---|
| 2025.11.28 | ₩23,413 | ₩23,480 | ₩23,213 | ₩23,226 | -0.80% | 8.5만 |
|---|
| 2025.11.26 | ₩23,347 | ₩23,400 | ₩23,200 | ₩23,400 | +0.23% | 11.7만 |
|---|
| 2025.11.25 | ₩23,280 | ₩23,293 | ₩23,108 | ₩23,266 | -0.06% | 9.2만 |
|---|
| 2025.11.24 | ₩23,200 | ₩23,240 | ₩23,106 | ₩23,173 | -0.12% | 10.6만 |
|---|
| 2025.11.21 | ₩22,972 | ₩23,146 | ₩22,852 | ₩23,106 | +0.58% | 19.1만 |
|---|
| 2025.11.20 | ₩23,133 | ₩23,253 | ₩22,892 | ₩22,972 | -0.69% | 14.8만 |
|---|
| 2025.11.19 | ₩22,986 | ₩23,106 | ₩22,921 | ₩23,066 | +0.35% | 23.9만 |
|---|
| 2025.11.18 | ₩23,026 | ₩23,085 | ₩22,972 | ₩23,079 | +0.23% | 12만 |
|---|
| 2025.11.17 | ₩23,427 | ₩23,440 | ₩22,986 | ₩23,093 | -1.43% | 18.5만 |
|---|
| 2025.11.14 | ₩23,280 | ₩23,480 | ₩23,176 | ₩23,333 | +0.23% | 7.3만 |
|---|
| 2025.11.13 | ₩23,574 | ₩23,634 | ₩23,253 | ₩23,306 | -1.13% | 12.4만 |
|---|
| 2025.11.12 | ₩23,854 | ₩23,868 | ₩23,520 | ₩23,547 | -1.29% | 28만 |
|---|
| 2025.11.11 | ₩23,894 | ₩23,898 | ₩23,721 | ₩23,814 | -0.34% | 7.6만 |
|---|
| 2025.11.10 | ₩23,774 | ₩23,894 | ₩23,721 | ₩23,894 | +0.51% | 9만 |
|---|
| 2025.11.07 | ₩23,707 | ₩23,761 | ₩23,614 | ₩23,761 | +0.23% | 11.6만 |
|---|
| 2025.11.06 | ₩23,868 | ₩23,868 | ₩23,694 | ₩23,774 | -0.39% | 9.8만 |
|---|
| 2025.11.05 | ₩23,734 | ₩23,854 | ₩23,721 | ₩23,774 | +0.17% | 9.7만 |
|---|
| 2025.11.04 | ₩23,721 | ₩23,824 | ₩23,694 | ₩23,734 | +0.06% | 8.2만 |
|---|
| 2025.11.03 | ₩23,881 | ₩24,028 | ₩23,734 | ₩23,801 | -0.34% | 7.6만 |
|---|
| 2025.10.31 | ₩24,001 | ₩24,055 | ₩23,868 | ₩23,894 | -0.45% | 15.5만 |
|---|
| 2025.10.30 | ₩24,416 | ₩24,416 | ₩24,242 | ₩24,322 | -0.38% | 11.4만 |
|---|
| 2025.10.29 | ₩24,523 | ₩24,523 | ₩24,389 | ₩24,424 | -0.40% | 4.6만 |
|---|
| 2025.10.28 | ₩24,616 | ₩24,616 | ₩24,442 | ₩24,523 | -0.38% | 5.5만 |
|---|
| 2025.10.27 | ₩24,536 | ₩24,629 | ₩24,482 | ₩24,563 | +0.11% | 7.7만 |
|---|
| 2025.10.24 | ₩24,549 | ₩24,549 | ₩24,416 | ₩24,496 | -0.22% | 4.7만 |
|---|
| 2025.10.23 | ₩24,456 | ₩24,495 | ₩24,376 | ₩24,456 | 0.00% | 4.6만 |
|---|
| 2025.10.22 | ₩24,456 | ₩24,470 | ₩24,349 | ₩24,469 | +0.05% | 14.1만 |
|---|
| 2025.10.21 | ₩24,523 | ₩24,590 | ₩24,449 | ₩24,456 | -0.27% | 5.6만 |
|---|
| 2025.10.20 | ₩24,416 | ₩24,523 | ₩24,295 | ₩24,482 | +0.27% | 63.5만 |
|---|
| 2025.10.17 | ₩24,416 | ₩24,416 | ₩24,135 | ₩24,269 | -0.60% | 46.7만 |
|---|
| 2025.10.16 | ₩24,418 | ₩24,482 | ₩24,055 | ₩24,362 | -0.23% | 93.7만 |
|---|
| 2025.10.15 | ₩24,335 | ₩24,456 | ₩24,322 | ₩24,402 | +0.27% | 9.7만 |
|---|
| 2025.10.14 | ₩24,082 | ₩24,255 | ₩24,082 | ₩24,229 | +0.61% | 8.6만 |
|---|
| 2025.10.13 | ₩24,188 | ₩24,255 | ₩24,028 | ₩24,202 | +0.06% | 7.6만 |
|---|
| 2025.10.10 | ₩24,162 | ₩24,269 | ₩23,948 | ₩24,015 | -0.61% | 7.2만 |
|---|
