시장 데이터를 불러오는 중
전체 종목
뱅크오브아메리카 과거 주가
Bank of America Corporation Common Stock · BAC · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bank of America Corporation Common Stock · BAC · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,570 | ₩72,897 | ₩71,570 | ₩72,790 | +1.70% | 2873.8만 |
| 2026.10.08 | ₩70,994 | ₩71,838 | ₩70,003 | ₩71,838 | +1.19% | 5981만 |
| 2026.10.07 | ₩71,276 | ₩71,932 | ₩70,900 | ₩71,718 | +0.62% | 3091.4만 |
| 2026.10.06 | ₩72,723 | ₩72,977 | ₩72,200 | ₩72,482 | -0.33% | 2537만 |
| 2026.10.05 | ₩72,415 | ₩72,817 | ₩71,946 | ₩72,361 | -0.07% | 3499.4만 |
| 2026.10.02 | ₩72,214 | ₩72,361 | ₩71,436 | ₩72,026 | -0.26% | 3508.9만 |
| 2026.10.01 | ₩72,240 | ₩72,817 | ₩70,874 | ₩71,999 | -0.33% | 6005만 |
| 2026.09.30 | ₩73,594 | ₩73,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,937 |
| -0.89% |
| 3402.4만 |
| 2026.09.29 | ₩74,237 | ₩74,438 | ₩73,339 | ₩73,647 | -0.79% | 3166.7만 |
|---|
| 2026.09.28 | ₩75,604 | ₩75,939 | ₩74,197 | ₩74,331 | -1.68% | 2917.1만 |
|---|
| 2026.09.25 | ₩75,457 | ₩76,046 | ₩74,867 | ₩75,979 | +0.69% | 2860.1만 |
|---|
| 2026.09.24 | ₩75,564 | ₩75,751 | ₩74,827 | ₩75,081 | -0.64% | 4099만 |
|---|
| 2026.09.23 | ₩74,934 | ₩75,684 | ₩74,693 | ₩75,041 | +0.14% | 3672.8만 |
|---|
| 2026.09.22 | ₩77,855 | ₩77,882 | ₩75,135 | ₩75,309 | -3.27% | 4513.8만 |
|---|
| 2026.09.21 | ₩77,788 | ₩78,096 | ₩77,011 | ₩77,668 | -0.16% | 3322.8만 |
|---|
| 2026.09.18 | ₩77,078 | ₩78,029 | ₩77,078 | ₩77,359 | +0.37% | 5248.4만 |
|---|
| 2026.09.17 | ₩78,257 | ₩78,391 | ₩76,944 | ₩77,962 | -0.38% | 3673.3만 |
|---|
| 2026.09.16 | ₩79,423 | ₩79,584 | ₩76,622 | ₩77,587 | -2.31% | 5014.5만 |
|---|
| 2026.09.15 | ₩79,557 | ₩80,294 | ₩78,753 | ₩79,758 | +0.25% | 5086만 |
|---|
| 2026.09.14 | ₩83,537 | ₩83,671 | ₩78,954 | ₩79,691 | -4.60% | 6477.4만 |
|---|
| 2026.09.11 | ₩84,729 | ₩85,533 | ₩83,590 | ₩84,006 | -0.85% | 2887.4만 |
|---|
| 2026.09.10 | ₩83,952 | ₩84,435 | ₩83,376 | ₩83,832 | -0.14% | 2935.9만 |
|---|
| 2026.09.09 | ₩83,041 | ₩84,676 | ₩82,317 | ₩83,979 | +1.13% | 3601.5만 |
|---|
| 2026.09.08 | ₩83,738 | ₩84,180 | ₩83,229 | ₩83,604 | -0.16% | 2833.8만 |
|---|
| 2026.09.04 | ₩83,832 | ₩84,314 | ₩83,028 | ₩83,992 | +0.19% | 2658.7만 |
|---|
| 2026.09.03 | ₩84,167 | ₩84,783 | ₩83,510 | ₩84,475 | +0.37% | 2994.2만 |
|---|
| 2026.09.02 | ₩83,456 | ₩85,158 | ₩83,001 | ₩83,885 | +0.51% | 2843.4만 |
|---|
| 2026.09.01 | ₩83,041 | ₩84,193 | ₩82,706 | ₩83,068 | +0.03% | 2505.4만 |
|---|
| 2026.08.31 | ₩83,416 | ₩83,738 | ₩82,947 | ₩83,001 | -0.50% | 4347만 |
|---|
| 2026.08.28 | ₩82,250 | ₩83,832 | ₩82,224 | ₩83,510 | +1.53% | 3351만 |
|---|
| 2026.08.27 | ₩82,746 | ₩83,108 | ₩81,875 | ₩81,969 | -0.94% | 4943.2만 |
|---|
| 2026.08.26 | ₩83,604 | ₩83,858 | ₩83,001 | ₩83,389 | -0.26% | 2253.7만 |
|---|
| 2026.08.25 | ₩83,349 | ₩84,086 | ₩82,907 | ₩83,657 | +0.37% | 2338.7만 |
|---|
| 2026.08.24 | ₩82,733 | ₩84,100 | ₩82,438 | ₩83,523 | +0.96% | 2735만 |
|---|
| 2026.08.21 | ₩83,523 | ₩83,778 | ₩82,438 | ₩82,666 | -1.03% | 3343.5만 |
|---|
| 2026.08.20 | ₩84,502 | ₩84,743 | ₩82,827 | ₩82,894 | -1.90% | 3497.9만 |
|---|
| 2026.08.19 | ₩86,029 | ₩86,337 | ₩84,394 | ₩84,649 | -1.60% | 2408.3만 |
|---|
| 2026.08.18 | ₩85,761 | ₩86,297 | ₩85,185 | ₩86,069 | +0.36% | 2877.4만 |
|---|
| 2026.08.17 | ₩86,297 | ₩87,410 | ₩85,600 | ₩85,614 | -0.79% | 2734.9만 |
|---|
| 2026.08.14 | ₩85,815 | ₩86,498 | ₩85,507 | ₩86,418 | +0.70% | 2184.8만 |
|---|
| 2026.08.13 | ₩87,369 | ₩87,369 | ₩85,627 | ₩85,882 | -1.70% | 2730.6만 |
|---|
| 2026.08.12 | ₩85,922 | ₩87,034 | ₩85,547 | ₩86,847 | +1.08% | 2754.2만 |
|---|
| 2026.08.11 | ₩85,734 | ₩86,123 | ₩85,373 | ₩85,761 | +0.03% | 2073.9만 |
|---|
| 2026.08.10 | ₩84,636 | ₩85,761 | ₩84,421 | ₩85,574 | +1.11% | 2540만 |
|---|
| 2026.08.07 | ₩84,033 | ₩84,716 | ₩83,604 | ₩84,649 | +0.73% | 2262.1만 |
|---|
| 2026.08.06 | ₩85,641 | ₩85,721 | ₩84,059 | ₩84,421 | -1.42% | 2448.3만 |
|---|
| 2026.08.05 | ₩84,421 | ₩85,185 | ₩84,193 | ₩84,756 | +0.40% | 3026.6만 |
|---|
| 2026.08.04 | ₩83,711 | ₩85,145 | ₩83,550 | ₩84,287 | +0.69% | 2824.2만 |
|---|
| 2026.08.03 | ₩83,430 | ₩83,765 | ₩82,693 | ₩83,724 | +0.35% | 2401.4만 |
|---|
| 2026.07.31 | ₩82,465 | ₩83,403 | ₩82,465 | ₩83,014 | +0.67% | 2730.1만 |
|---|
| 2026.07.30 | ₩82,438 | ₩82,987 | ₩81,781 | ₩82,719 | +0.34% | 2484.4만 |
|---|
| 2026.07.29 | ₩83,765 | ₩83,952 | ₩81,621 | ₩81,835 | -2.30% | 3791.9만 |
|---|
| 2026.07.28 | ₩83,483 | ₩83,966 | ₩82,947 | ₩83,912 | +0.51% | 2873.8만 |
|---|
| 2026.07.27 | ₩83,778 | ₩84,408 | ₩82,867 | ₩83,255 | -0.62% | 3690만 |
|---|
| 2026.07.24 | ₩82,451 | ₩83,456 | ₩82,116 | ₩83,148 | +0.85% | 2903.5만 |
|---|
| 2026.07.23 | ₩82,210 | ₩82,411 | ₩81,353 | ₩82,116 | -0.11% | 2925.3만 |
|---|
| 2026.07.22 | ₩82,277 | ₩82,947 | ₩81,942 | ₩82,572 | +0.36% | 5148.5만 |
|---|
| 2026.07.21 | ₩81,607 | ₩82,451 | ₩80,495 | ₩82,036 | +0.53% | 3163.2만 |
|---|
| 2026.07.20 | ₩82,210 | ₩82,398 | ₩80,897 | ₩80,964 | -1.52% | 3074.1만 |
|---|
| 2026.07.17 | ₩82,076 | ₩83,242 | ₩81,286 | ₩82,103 | +0.03% | 4504.5만 |
|---|
| 2026.07.16 | ₩83,054 | ₩83,081 | ₩81,728 | ₩82,398 | -0.79% | 3735.2만 |
|---|
| 2026.07.15 | ₩82,170 | ₩83,121 | ₩81,889 | ₩82,532 | +0.44% | 4336.1만 |
|---|
| 2026.07.14 | ₩79,061 | ₩82,023 | ₩78,619 | ₩81,232 | +2.75% | 4943.3만 |
|---|
| 2026.07.13 | ₩79,999 | ₩80,468 | ₩78,860 | ₩79,731 | -0.34% | 2783.8만 |
|---|
| 2026.07.10 | ₩79,919 | ₩80,227 | ₩79,584 | ₩79,959 | +0.05% | 2191.7만 |
|---|
| 2026.07.09 | ₩78,324 | ₩79,637 | ₩78,271 | ₩79,396 | +1.37% | 2920.3만 |
|---|
| 2026.07.08 | ₩79,557 | ₩79,825 | ₩78,123 | ₩78,123 | -1.80% | 2980.2만 |
|---|
| 2026.07.07 | ₩80,790 | ₩81,513 | ₩80,120 | ₩80,214 | -0.71% | 2930.6만 |
|---|
| 2026.07.06 | ₩79,249 | ₩80,321 | ₩78,954 | ₩80,267 | +1.29% | 3464.5만 |
|---|
| 2026.07.02 | ₩78,981 | ₩79,061 | ₩77,641 | ₩78,699 | -0.36% | 2933만 |
|---|
| 2026.07.01 | ₩76,555 | ₩78,364 | ₩76,180 | ₩78,204 | +2.15% | 3528.8만 |
|---|
| 2026.06.30 | ₩77,011 | ₩77,386 | ₩76,167 | ₩76,354 | -0.85% | 4132.5만 |
|---|
| 2026.06.29 | ₩77,400 | ₩78,177 | ₩77,199 | ₩77,560 | +0.21% | 2892.1만 |
|---|
| 2026.06.26 | ₩78,445 | ₩78,565 | ₩76,971 | ₩77,560 | -1.13% | 4875.8만 |
|---|
| 2026.06.25 | ₩77,520 | ₩79,329 | ₩77,520 | ₩77,976 | +0.59% | 3374.7만 |
|---|
| 2026.06.24 | ₩78,003 | ₩78,163 | ₩76,904 | ₩77,359 | -0.82% | 3032.5만 |
|---|
| 2026.06.23 | ₩77,078 | ₩77,735 | ₩76,649 | ₩77,601 | +0.68% | 3004.6만 |
|---|
| 2026.06.22 | ₩76,180 | ₩77,359 | ₩76,127 | ₩76,877 | +0.91% | 3865.4만 |
|---|
| 2026.06.18 | ₩76,689 | ₩76,823 | ₩75,081 | ₩75,309 | -1.80% | 7043.9만 |
|---|
| 2026.06.17 | ₩76,569 | ₩77,694 | ₩75,443 | ₩75,751 | -1.07% | 4043.9만 |
|---|
| 2026.06.16 | ₩75,711 | ₩76,475 | ₩75,349 | ₩76,167 | +0.60% | 3341만 |
|---|
| 2026.06.15 | ₩75,872 | ₩76,381 | ₩74,693 | ₩74,867 | -1.32% | 3166.7만 |
|---|
| 2026.06.12 | ₩74,184 | ₩75,296 | ₩74,050 | ₩75,068 | +1.19% | 3298.9만 |
|---|
| 2026.06.11 | ₩73,326 | ₩74,117 | ₩72,455 | ₩73,916 | +0.80% | 3174.6만 |
|---|
| 2026.06.10 | ₩73,085 | ₩74,103 | ₩72,656 | ₩73,085 | 0.00% | 3702.6만 |
|---|
| 2026.06.09 | ₩72,361 | ₩73,192 | ₩71,892 | ₩72,924 | +0.78% | 3232.9만 |
|---|
| 2026.06.08 | ₩71,986 | ₩72,830 | ₩71,785 | ₩71,865 | -0.17% | 3033.2만 |
|---|
| 2026.06.05 | ₩72,589 | ₩72,736 | ₩71,450 | ₩72,133 | -0.63% | 3882.9만 |
|---|
| 2026.06.04 | ₩71,195 | ₩72,803 | ₩70,753 | ₩72,589 | +1.96% | 5188.4만 |
|---|
| 2026.06.03 | ₩70,029 | ₩70,418 | ₩68,636 | ₩70,217 | +0.27% | 4806.5만 |
|---|
| 2026.06.02 | ₩68,689 | ₩70,632 | ₩68,689 | ₩70,324 | +2.38% | 4212.7만 |
|---|
| 2026.06.01 | ₩68,756 | ₩69,453 | ₩68,140 | ₩69,024 | +0.39% | 3430.4만 |
|---|
| 2026.05.29 | ₩68,301 | ₩69,413 | ₩67,818 | ₩69,145 | +1.24% | 5793.1만 |
|---|
| 2026.05.28 | ₩68,234 | ₩69,011 | ₩67,859 | ₩68,033 | -0.29% | 4855만 |
|---|
| 2026.05.27 | ₩70,204 | ₩70,338 | ₩68,019 | ₩68,475 | -2.46% | 4858.2만 |
|---|
| 2026.05.26 | ₩69,976 | ₩70,351 | ₩69,520 | ₩69,949 | -0.04% | 2739.8만 |
|---|
| 2026.05.22 | ₩69,266 | ₩69,882 | ₩69,212 | ₩69,413 | +0.21% | 2668.4만 |
|---|
| 2026.05.21 | ₩68,341 | ₩69,011 | ₩68,019 | ₩68,998 | +0.96% | 2746.2만 |
|---|
| 2026.05.20 | ₩68,328 | ₩69,118 | ₩67,658 | ₩68,649 | +0.47% | 4773.9만 |
|---|
| 2026.05.19 | ₩67,979 | ₩68,716 | ₩67,510 | ₩67,939 | -0.06% | 4415.5만 |
|---|
| 2026.05.18 | ₩66,626 | ₩68,234 | ₩66,626 | ₩67,926 | +1.95% | 3340.4만 |
|---|
| 2026.05.15 | ₩66,492 | ₩66,988 | ₩66,063 | ₩66,693 | +0.30% | 4628.2만 |
|---|
| 2026.05.14 | ₩67,081 | ₩67,631 | ₩66,318 | ₩66,800 | -0.42% | 3767.2만 |
|---|
| 2026.05.13 | ₩67,483 | ₩68,046 | ₩66,733 | ₩66,787 | -1.03% | 2983.8만 |
|---|
| 2026.05.12 | ₩68,153 | ₩68,448 | ₩66,787 | ₩68,046 | -0.16% | 3351.9만 |
|---|
| 2026.05.11 | ₩68,622 | ₩68,864 | ₩67,363 | ₩67,738 | -1.29% | 3313.2만 |
|---|
| 2026.05.08 | ₩70,994 | ₩71,034 | ₩68,475 | ₩68,756 | -3.15% | 3611.1만 |
|---|
| 2026.05.07 | ₩71,758 | ₩72,361 | ₩70,351 | ₩70,686 | -1.49% | 2868.2만 |
|---|
| 2026.05.06 | ₩72,120 | ₩72,629 | ₩71,651 | ₩71,825 | -0.41% | 2754.1만 |
|---|
| 2026.05.05 | ₩70,445 | ₩71,503 | ₩70,056 | ₩71,182 | +1.05% | 2845.9만 |
|---|
| 2026.05.04 | ₩71,115 | ₩71,115 | ₩69,681 | ₩69,936 | -1.66% | 4292.9만 |
|---|
| 2026.05.01 | ₩71,946 | ₩72,441 | ₩71,142 | ₩71,343 | -0.84% | 2482.5만 |
|---|
| 2026.04.30 | ₩70,498 | ₩71,905 | ₩69,882 | ₩71,637 | +1.62% | 2708.9만 |
|---|
| 2026.04.29 | ₩70,257 | ₩71,048 | ₩69,453 | ₩70,860 | +0.86% | 2625.1만 |
|---|
| 2026.04.28 | ₩71,048 | ₩71,597 | ₩70,525 | ₩70,565 | -0.68% | 2116.4만 |
|---|
| 2026.04.27 | ₩69,668 | ₩70,927 | ₩69,453 | ₩70,525 | +1.23% | 2804.4만 |
|---|
| 2026.04.24 | ₩70,110 | ₩70,364 | ₩69,587 | ₩69,748 | -0.52% | 3026.5만 |
|---|
| 2026.04.23 | ₩71,101 | ₩71,718 | ₩70,016 | ₩70,311 | -1.11% | 3195.6만 |
|---|
| 2026.04.22 | ₩71,919 | ₩72,093 | ₩71,021 | ₩71,182 | -1.02% | 2409.8만 |
|---|
| 2026.04.21 | ₩72,361 | ₩73,232 | ₩71,302 | ₩71,664 | -0.96% | 3426.6만 |
|---|
| 2026.04.20 | ₩71,691 | ₩72,294 | ₩71,262 | ₩72,294 | +0.84% | 4399.9만 |
|---|
| 2026.04.17 | ₩72,575 | ₩73,165 | ₩72,026 | ₩72,240 | -0.46% | 4348.5만 |
|---|
| 2026.04.16 | ₩72,415 | ₩73,044 | ₩71,651 | ₩71,704 | -0.98% | 3520.7만 |
|---|
| 2026.04.15 | ₩72,696 | ₩74,237 | ₩71,972 | ₩72,790 | +0.13% | 6383.8만 |
|---|
| 2026.04.14 | ₩71,155 | ₩71,785 | ₩70,753 | ₩71,490 | +0.47% | 4017.9만 |
|---|
| 2026.04.13 | ₩69,922 | ₩71,611 | ₩69,480 | ₩71,490 | +2.24% | 2783.5만 |
|---|
| 2026.04.10 | ₩70,753 | ₩70,793 | ₩69,949 | ₩70,405 | -0.49% | 2522.5만 |
|---|
| 2026.04.09 | ₩69,185 | ₩70,807 | ₩69,185 | ₩70,632 | +2.09% | 3200.8만 |
|---|
| 2026.04.08 | ₩69,601 | ₩70,029 | ₩68,837 | ₩69,520 | -0.12% | 3647.4만 |
|---|
| 2026.04.07 | ₩66,733 | ₩67,644 | ₩66,492 | ₩67,376 | +0.96% | 2847.3만 |
|---|
| 2026.04.06 | ₩66,237 | ₩67,162 | ₩65,996 | ₩67,081 | +1.27% | 2850.7만 |
|---|
| 2026.04.02 | ₩65,326 | ₩66,425 | ₩64,535 | ₩66,170 | +1.29% | 2754.8만 |
|---|
| 2026.04.01 | ₩66,599 | ₩67,068 | ₩65,366 | ₩66,023 | -0.87% | 3294.7만 |
|---|
| 2026.03.31 | ₩63,892 | ₩65,353 | ₩63,477 | ₩65,326 | +2.24% | 4906.1만 |
|---|
| 2026.03.30 | ₩63,718 | ₩64,133 | ₩62,887 | ₩63,289 | -0.67% | 4337.6만 |
|---|
| 2026.03.27 | ₩64,415 | ₩64,656 | ₩62,767 | ₩62,941 | -2.29% | 3678.2만 |
|---|
| 2026.03.26 | ₩65,272 | ₩65,487 | ₩64,361 | ₩64,643 | -0.96% | 3250.3만 |
|---|
| 2026.03.25 | ₩65,018 | ₩65,808 | ₩64,562 | ₩65,326 | +0.47% | 2998.8만 |
|---|
| 2026.03.24 | ₩63,048 | ₩64,937 | ₩63,008 | ₩64,509 | +2.32% | 3980.4만 |
|---|
| 2026.03.23 | ₩64,777 | ₩64,844 | ₩63,624 | ₩63,678 | -1.70% | 4233.3만 |
|---|
| 2026.03.20 | ₩63,155 | ₩63,597 | ₩62,566 | ₩63,195 | +0.06% | 7806.1만 |
|---|
| 2026.03.19 | ₩62,204 | ₩63,236 | ₩61,802 | ₩62,994 | +1.27% | 3860.1만 |
|---|
| 2026.03.18 | ₩63,276 | ₩64,160 | ₩62,566 | ₩62,753 | -0.83% | 4025.2만 |
|---|
| 2026.03.17 | ₩63,865 | ₩64,428 | ₩63,249 | ₩63,356 | -0.80% | 3342.8만 |
|---|
| 2026.03.16 | ₩63,142 | ₩63,892 | ₩62,847 | ₩63,061 | -0.13% | 3805.6만 |
|---|
| 2026.03.13 | ₩63,678 | ₩64,080 | ₩62,525 | ₩62,606 | -1.68% | 4547.3만 |
|---|
| 2026.03.12 | ₩63,919 | ₩64,026 | ₩62,700 | ₩63,155 | -1.19% | 5835.5만 |
|---|
| 2026.03.11 | ₩64,803 | ₩65,192 | ₩64,026 | ₩65,018 | +0.33% | 4218.6만 |
|---|
| 2026.03.10 | ₩64,696 | ₩65,862 | ₩63,785 | ₩65,071 | +0.58% | 5027.1만 |
|---|
| 2026.03.09 | ₩64,241 | ₩64,522 | ₩62,673 | ₩64,187 | -0.08% | 6275.3만 |
|---|
| 2026.03.06 | ₩65,058 | ₩65,259 | ₩63,812 | ₩65,179 | +0.19% | 4701.6만 |
|---|
| 2026.03.05 | ₩66,760 | ₩67,577 | ₩66,103 | ₩66,746 | -0.02% | 3907.4만 |
|---|
| 2026.03.04 | ₩66,854 | ₩67,550 | ₩65,942 | ₩67,403 | +0.82% | 3420.9만 |
|---|
| 2026.03.03 | ₩65,339 | ₩67,684 | ₩64,991 | ₩66,961 | +2.48% | 5124.3만 |
|---|
| 2026.03.02 | ₩65,366 | ₩67,564 | ₩65,098 | ₩66,746 | +2.11% | 4059.5만 |
|---|
| 2026.02.27 | ₩68,448 | ₩68,890 | ₩66,090 | ₩66,773 | -2.45% | 7772.9만 |
|---|
| 2026.02.26 | ₩69,520 | ₩70,579 | ₩69,333 | ₩70,083 | +0.81% | 5241.9만 |
|---|
| 2026.02.25 | ₩67,443 | ₩69,373 | ₩67,416 | ₩69,266 | +2.70% | 4137.5만 |
|---|
| 2026.02.24 | ₩67,993 | ₩68,180 | ₩66,291 | ₩67,550 | -0.65% | 5306.3만 |
|---|
| 2026.02.23 | ₩70,807 | ₩71,369 | ₩68,194 | ₩68,435 | -3.35% | 5060.3만 |
|---|
| 2026.02.20 | ₩70,391 | ₩71,142 | ₩69,453 | ₩71,101 | +1.01% | 3355.2만 |
|---|
| 2026.02.19 | ₩69,560 | ₩70,766 | ₩69,453 | ₩70,713 | +1.66% | 4714.9만 |
|---|
| 2026.02.18 | ₩71,008 | ₩71,838 | ₩70,740 | ₩71,503 | +0.70% | 3069.9만 |
|---|
| 2026.02.17 | ₩71,075 | ₩71,758 | ₩70,512 | ₩70,673 | -0.57% | 3554.2만 |
|---|
| 2026.02.13 | ₩69,560 | ₩70,780 | ₩68,931 | ₩70,418 | +1.23% | 3177.2만 |
|---|
| 2026.02.12 | ₩72,240 | ₩72,281 | ₩69,400 | ₩70,378 | -2.58% | 5548.2만 |
|---|
| 2026.02.11 | ₩75,001 | ₩75,189 | ₩71,343 | ₩72,160 | -3.79% | 4897.4만 |
|---|
| 2026.02.10 | ₩75,631 | ₩76,153 | ₩72,723 | ₩74,224 | -1.86% | 4830.5만 |
|---|
| 2026.02.09 | ₩75,564 | ₩76,006 | ₩75,282 | ₩75,591 | +0.04% | 3196.8만 |
|---|
| 2026.02.06 | ₩74,438 | ₩76,207 | ₩74,090 | ₩75,751 | +1.76% | 4246.8만 |
|---|
| 2026.02.05 | ₩73,728 | ₩74,090 | ₩72,696 | ₩73,621 | -0.15% | 3296만 |
|---|
| 2026.02.04 | ₩73,406 | ₩75,095 | ₩73,312 | ₩74,210 | +1.10% | 5452.3만 |
|---|
| 2026.02.03 | ₩72,629 | ₩73,862 | ₩71,932 | ₩72,964 | +0.46% | 4120.8만 |
|---|
| 2026.02.02 | ₩71,289 | ₩72,482 | ₩70,954 | ₩72,401 | +1.56% | 3462.5만 |
|---|
| 2026.01.30 | ₩70,847 | ₩71,570 | ₩70,713 | ₩71,289 | +0.62% | 3454.9만 |
|---|
| 2026.01.29 | ₩69,654 | ₩71,142 | ₩69,614 | ₩71,128 | +2.12% | 3520.1만 |
|---|
| 2026.01.28 | ₩69,614 | ₩69,869 | ₩68,756 | ₩69,426 | -0.27% | 3503만 |
|---|
| 2026.01.27 | ₩69,962 | ₩70,016 | ₩69,426 | ₩69,909 | -0.08% | 2649.4만 |
|---|
| 2026.01.26 | ₩69,413 | ₩70,056 | ₩69,239 | ₩69,708 | +0.42% | 2772.8만 |
|---|
| 2026.01.23 | ₩69,828 | ₩69,949 | ₩68,850 | ₩69,306 | -0.75% | 3455.4만 |
|---|
| 2026.01.22 | ₩70,311 | ₩71,195 | ₩70,123 | ₩70,284 | -0.04% | 3122.9만 |
|---|
| 2026.01.21 | ₩69,989 | ₩70,833 | ₩69,748 | ₩69,775 | -0.31% | 3634만 |
|---|
| 2026.01.20 | ₩70,110 | ₩71,664 | ₩69,627 | ₩69,815 | -0.42% | 4917.3만 |
|---|
| 2026.01.16 | ₩70,606 | ₩71,530 | ₩70,016 | ₩70,981 | +0.53% | 5217.8만 |
|---|
| 2026.01.15 | ₩70,646 | ₩71,075 | ₩69,989 | ₩70,472 | -0.25% | 5101.8만 |
|---|
| 2026.01.14 | ₩70,860 | ₩71,664 | ₩69,225 | ₩70,324 | -0.76% | 8475만 |
|---|
| 2026.01.13 | ₩74,063 | ₩74,398 | ₩72,763 | ₩73,085 | -1.32% | 4354.2만 |
|---|
| 2026.01.12 | ₩74,090 | ₩74,304 | ₩73,339 | ₩73,956 | -0.18% | 4586.1만 |
|---|
| 2026.01.09 | ₩75,269 | ₩75,859 | ₩74,760 | ₩74,840 | -0.57% | 3076.9만 |
|---|
| 2026.01.08 | ₩74,344 | ₩75,818 | ₩74,331 | ₩75,282 | +1.26% | 3093.4만 |
|---|
| 2026.01.07 | ₩75,966 | ₩76,127 | ₩74,291 | ₩74,559 | -1.85% | 4969.6만 |
|---|
| 2026.01.06 | ₩76,395 | ₩76,931 | ₩76,046 | ₩76,716 | +0.42% | 3179.2만 |
|---|
| 2026.01.05 | ₩75,269 | ₩77,118 | ₩75,229 | ₩76,234 | +1.28% | 3609.7만 |
|---|
| 2026.01.02 | ₩73,741 | ₩75,028 | ₩73,540 | ₩74,974 | +1.67% | 2550.4만 |
|---|
| 2025.12.31 | ₩74,130 | ₩74,264 | ₩73,607 | ₩73,701 | -0.58% | 1629.3만 |
|---|
| 2025.12.30 | ₩74,358 | ₩74,559 | ₩73,929 | ₩74,076 | -0.38% | 1742.8만 |
|---|
| 2025.12.29 | ₩75,189 | ₩75,376 | ₩74,063 | ₩74,170 | -1.35% | 2104만 |
|---|
| 2025.12.26 | ₩75,416 | ₩75,778 | ₩75,081 | ₩75,269 | -0.20% | 1525.9만 |
|---|
| 2025.12.24 | ₩75,215 | ₩75,711 | ₩74,894 | ₩75,376 | +0.21% | 1363.4만 |
|---|
| 2025.12.23 | ₩74,787 | ₩75,336 | ₩74,787 | ₩75,001 | +0.29% | 2227.5만 |
|---|
| 2025.12.22 | ₩74,197 | ₩75,189 | ₩74,157 | ₩74,880 | +0.92% | 3340.9만 |
|---|
| 2025.12.19 | ₩73,058 | ₩74,117 | ₩72,870 | ₩74,063 | +1.38% | 7300.2만 |
|---|
| 2025.12.18 | ₩73,433 | ₩73,902 | ₩72,053 | ₩72,709 | -0.99% | 8745.3만 |
|---|
| 2025.12.17 | ₩73,862 | ₩74,465 | ₩72,977 | ₩73,098 | -1.03% | 3530.4만 |
|---|
| 2025.12.16 | ₩73,889 | ₩74,170 | ₩73,286 | ₩73,446 | -0.60% | 3293.2만 |
|---|
| 2025.12.15 | ₩74,251 | ₩75,135 | ₩73,795 | ₩74,143 | -0.14% | 3288.1만 |
|---|
| 2025.12.12 | ₩73,406 | ₩74,103 | ₩72,830 | ₩73,889 | +0.66% | 4053.9만 |
|---|
| 2025.12.11 | ₩72,294 | ₩73,232 | ₩72,026 | ₩73,111 | +1.13% | 3568.7만 |
|---|
| 2025.12.10 | ₩71,812 | ₩73,098 | ₩71,477 | ₩72,468 | +0.91% | 5442.4만 |
|---|
| 2025.12.09 | ₩72,321 | ₩72,736 | ₩71,383 | ₩71,745 | -0.80% | 4718.9만 |
|---|
| 2025.12.08 | ₩72,227 | ₩72,642 | ₩71,678 | ₩72,227 | 0.00% | 3438.7만 |
|---|
| 2025.12.05 | ₩72,267 | ₩73,473 | ₩72,013 | ₩72,294 | +0.04% | 3398.7만 |
|---|
| 2025.12.04 | ₩72,642 | ₩73,286 | ₩72,361 | ₩72,575 | -0.09% | 3853만 |
|---|
| 2025.12.03 | ₩71,356 | ₩72,683 | ₩71,262 | ₩72,482 | +1.58% | 3713.4만 |
|---|
| 2025.12.02 | ₩71,731 | ₩71,879 | ₩70,981 | ₩71,276 | -0.64% | 4607.4만 |
|---|
| 2025.12.01 | ₩71,691 | ₩72,227 | ₩71,302 | ₩71,343 | -0.49% | 3053.7만 |
|---|
| 2025.11.28 | ₩71,168 | ₩72,281 | ₩71,088 | ₩71,892 | +1.02% | 1892.1만 |
|---|
| 2025.11.26 | ₩70,619 | ₩71,356 | ₩70,418 | ₩71,008 | +0.55% | 3204.6만 |
|---|
| 2025.11.25 | ₩70,016 | ₩70,860 | ₩69,493 | ₩70,324 | +0.44% | 4131만 |
|---|
| 2025.11.24 | ₩69,212 | ₩70,003 | ₩68,877 | ₩69,587 | +0.54% | 5285.2만 |
|---|
| 2025.11.21 | ₩68,730 | ₩69,386 | ₩67,939 | ₩69,091 | +0.53% | 4386.7만 |
|---|
| 2025.11.20 | ₩70,351 | ₩70,954 | ₩68,301 | ₩68,341 | -2.86% | 3666.2만 |
|---|
| 2025.11.19 | ₩69,239 | ₩70,338 | ₩69,239 | ₩69,708 | +0.68% | 2811.2만 |
|---|
| 2025.11.18 | ₩68,716 | ₩69,922 | ₩68,542 | ₩69,199 | +0.70% | 3519만 |
|---|
| 2025.11.17 | ₩70,458 | ₩70,458 | ₩68,864 | ₩68,984 | -2.09% | 3554.7만 |
|---|
| 2025.11.14 | ₩70,833 | ₩70,887 | ₩69,721 | ₩70,498 | -0.47% | 3236.3만 |
|---|
| 2025.11.13 | ₩72,080 | ₩72,642 | ₩70,713 | ₩70,847 | -1.71% | 3771.6만 |
|---|
| 2025.11.12 | ₩72,214 | ₩73,286 | ₩72,053 | ₩72,508 | +0.41% | 4053.7만 |
|---|
| 2025.11.11 | ₩72,026 | ₩72,334 | ₩71,396 | ₩71,865 | -0.22% | 2224.4만 |
|---|
| 2025.11.10 | ₩71,570 | ₩72,348 | ₩71,477 | ₩71,584 | +0.02% | 2609.5만 |
|---|
| 2025.11.07 | ₩71,222 | ₩71,798 | ₩70,632 | ₩71,289 | +0.09% | 4053.8만 |
|---|
| 2025.11.06 | ₩71,584 | ₩72,026 | ₩70,713 | ₩71,410 | -0.24% | 5529.6만 |
|---|
| 2025.11.05 | ₩70,967 | ₩71,115 | ₩69,333 | ₩70,284 | -0.96% | 5435.4만 |
|---|
| 2025.11.04 | ₩71,048 | ₩72,361 | ₩70,646 | ₩71,745 | +0.98% | 4722.7만 |
|---|
| 2025.11.03 | ₩71,369 | ₩71,879 | ₩70,632 | ₩71,771 | +0.56% | 3125.2만 |
|---|
| 2025.10.31 | ₩70,740 | ₩71,879 | ₩70,713 | ₩71,624 | +1.25% | 3929.6만 |
|---|
| 2025.10.30 | ₩70,579 | ₩71,611 | ₩70,431 | ₩71,061 | +0.68% | 3754.9만 |
|---|
| 2025.10.29 | ₩70,565 | ₩71,034 | ₩70,110 | ₩70,458 | -0.15% | 2915.9만 |
|---|
| 2025.10.28 | ₩71,021 | ₩71,396 | ₩70,137 | ₩70,847 | -0.25% | 2957.5만 |
|---|
| 2025.10.27 | ₩70,753 | ₩71,115 | ₩70,391 | ₩71,048 | +0.42% | 2734.6만 |
|---|
| 2025.10.24 | ₩69,480 | ₩70,780 | ₩69,480 | ₩70,445 | +1.39% | 3892.4만 |
|---|
| 2025.10.23 | ₩68,984 | ₩69,413 | ₩68,488 | ₩69,359 | +0.54% | 2602.9만 |
|---|
| 2025.10.22 | ₩69,011 | ₩69,118 | ₩67,591 | ₩68,475 | -0.78% | 3495.5만 |
|---|
| 2025.10.21 | ₩69,802 | ₩70,177 | ₩68,931 | ₩69,038 | -1.09% | 2730.3만 |
|---|
| 2025.10.20 | ₩68,931 | ₩70,056 | ₩68,837 | ₩69,735 | +1.17% | 2578.6만 |
|---|
| 2025.10.17 | ₩68,274 | ₩69,373 | ₩67,443 | ₩68,716 | +0.65% | 4891.5만 |
|---|
| 2025.10.16 | ₩70,485 | ₩70,699 | ₩67,001 | ₩67,591 | -4.11% | 4902.8만 |
|---|
| 2025.10.15 | ₩69,105 | ₩70,820 | ₩68,649 | ₩70,056 | +1.38% | 6999.2만 |
|---|
| 2025.10.14 | ₩65,460 | ₩67,671 | ₩65,031 | ₩67,122 | +2.54% | 4246.3만 |
|---|
| 2025.10.13 | ₩65,929 | ₩66,197 | ₩65,406 | ₩65,473 | -0.69% | 3446.3만 |
|---|
| 2025.10.10 | ₩66,907 | ₩67,189 | ₩65,058 | ₩65,192 | -2.56% | 3183.2만 |
|---|