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 | ₩71,627 | ₩72,954 | ₩71,627 | ₩72,847 | +1.70% | 2873.8만 |
| 2026.10.08 | ₩71,050 | ₩71,895 | ₩70,057 | ₩71,895 | +1.19% | 5981만 |
| 2026.10.07 | ₩71,332 | ₩71,989 | ₩70,956 | ₩71,774 | +0.62% | 3091.4만 |
| 2026.10.06 | ₩72,780 | ₩73,035 | ₩72,257 | ₩72,538 | -0.33% | 2537만 |
| 2026.10.05 | ₩72,471 | ₩72,874 | ₩72,002 | ₩72,418 | -0.07% | 3499.4만 |
| 2026.10.02 | ₩72,270 | ₩72,418 | ₩71,492 | ₩72,083 | -0.26% | 3508.9만 |
| 2026.10.01 | ₩72,297 | ₩72,874 | ₩70,929 | ₩72,056 | -0.33% | 6005만 |
| 2026.09.30 | ₩73,652 | ₩73,906 | ₩72,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,994 |
| -0.89% |
| 3402.4만 |
| 2026.09.29 | ₩74,295 | ₩74,496 | ₩73,397 | ₩73,705 | -0.79% | 3166.7만 |
|---|
| 2026.09.28 | ₩75,663 | ₩75,998 | ₩74,255 | ₩74,389 | -1.68% | 2917.1만 |
|---|
| 2026.09.25 | ₩75,516 | ₩76,106 | ₩74,926 | ₩76,039 | +0.69% | 2860.1만 |
|---|
| 2026.09.24 | ₩75,623 | ₩75,811 | ₩74,885 | ₩75,140 | -0.64% | 4099만 |
|---|
| 2026.09.23 | ₩74,993 | ₩75,744 | ₩74,751 | ₩75,100 | +0.14% | 3672.8만 |
|---|
| 2026.09.22 | ₩77,916 | ₩77,943 | ₩75,194 | ₩75,368 | -3.27% | 4513.8만 |
|---|
| 2026.09.21 | ₩77,849 | ₩78,158 | ₩77,071 | ₩77,728 | -0.16% | 3322.8만 |
|---|
| 2026.09.18 | ₩77,138 | ₩78,091 | ₩77,138 | ₩77,420 | +0.37% | 5248.4만 |
|---|
| 2026.09.17 | ₩78,318 | ₩78,453 | ₩77,004 | ₩78,023 | -0.38% | 3673.3만 |
|---|
| 2026.09.16 | ₩79,485 | ₩79,646 | ₩76,682 | ₩77,648 | -2.31% | 5014.5만 |
|---|
| 2026.09.15 | ₩79,619 | ₩80,357 | ₩78,815 | ₩79,820 | +0.25% | 5086만 |
|---|
| 2026.09.14 | ₩83,602 | ₩83,736 | ₩79,016 | ₩79,753 | -4.60% | 6477.4만 |
|---|
| 2026.09.11 | ₩84,796 | ₩85,601 | ₩83,656 | ₩84,072 | -0.85% | 2887.4만 |
|---|
| 2026.09.10 | ₩84,018 | ₩84,501 | ₩83,441 | ₩83,897 | -0.14% | 2935.9만 |
|---|
| 2026.09.09 | ₩83,106 | ₩84,742 | ₩82,382 | ₩84,045 | +1.13% | 3601.5만 |
|---|
| 2026.09.08 | ₩83,803 | ₩84,246 | ₩83,294 | ₩83,669 | -0.16% | 2833.8만 |
|---|
| 2026.09.04 | ₩83,897 | ₩84,380 | ₩83,093 | ₩84,058 | +0.19% | 2658.7만 |
|---|
| 2026.09.03 | ₩84,233 | ₩84,849 | ₩83,575 | ₩84,541 | +0.37% | 2994.2만 |
|---|
| 2026.09.02 | ₩83,522 | ₩85,225 | ₩83,066 | ₩83,951 | +0.51% | 2843.4만 |
|---|
| 2026.09.01 | ₩83,106 | ₩84,259 | ₩82,771 | ₩83,133 | +0.03% | 2505.4만 |
|---|
| 2026.08.31 | ₩83,482 | ₩83,803 | ₩83,012 | ₩83,066 | -0.50% | 4347만 |
|---|
| 2026.08.28 | ₩82,315 | ₩83,897 | ₩82,288 | ₩83,575 | +1.53% | 3351만 |
|---|
| 2026.08.27 | ₩82,811 | ₩83,173 | ₩81,939 | ₩82,033 | -0.94% | 4943.2만 |
|---|
| 2026.08.26 | ₩83,669 | ₩83,924 | ₩83,066 | ₩83,455 | -0.26% | 2253.7만 |
|---|
| 2026.08.25 | ₩83,415 | ₩84,152 | ₩82,972 | ₩83,723 | +0.37% | 2338.7만 |
|---|
| 2026.08.24 | ₩82,798 | ₩84,166 | ₩82,503 | ₩83,589 | +0.96% | 2735만 |
|---|
| 2026.08.21 | ₩83,589 | ₩83,844 | ₩82,503 | ₩82,731 | -1.03% | 3343.5만 |
|---|
| 2026.08.20 | ₩84,568 | ₩84,809 | ₩82,892 | ₩82,959 | -1.90% | 3497.9만 |
|---|
| 2026.08.19 | ₩86,097 | ₩86,405 | ₩84,461 | ₩84,715 | -1.60% | 2408.3만 |
|---|
| 2026.08.18 | ₩85,828 | ₩86,365 | ₩85,252 | ₩86,137 | +0.36% | 2877.4만 |
|---|
| 2026.08.17 | ₩86,365 | ₩87,478 | ₩85,668 | ₩85,681 | -0.79% | 2734.9만 |
|---|
| 2026.08.14 | ₩85,882 | ₩86,566 | ₩85,574 | ₩86,486 | +0.70% | 2184.8만 |
|---|
| 2026.08.13 | ₩87,438 | ₩87,438 | ₩85,694 | ₩85,949 | -1.70% | 2730.6만 |
|---|
| 2026.08.12 | ₩85,989 | ₩87,102 | ₩85,614 | ₩86,915 | +1.08% | 2754.2만 |
|---|
| 2026.08.11 | ₩85,802 | ₩86,191 | ₩85,440 | ₩85,828 | +0.03% | 2073.9만 |
|---|
| 2026.08.10 | ₩84,702 | ₩85,828 | ₩84,487 | ₩85,641 | +1.11% | 2540만 |
|---|
| 2026.08.07 | ₩84,098 | ₩84,782 | ₩83,669 | ₩84,715 | +0.73% | 2262.1만 |
|---|
| 2026.08.06 | ₩85,708 | ₩85,788 | ₩84,125 | ₩84,487 | -1.42% | 2448.3만 |
|---|
| 2026.08.05 | ₩84,487 | ₩85,252 | ₩84,259 | ₩84,823 | +0.40% | 3026.6만 |
|---|
| 2026.08.04 | ₩83,777 | ₩85,212 | ₩83,616 | ₩84,353 | +0.69% | 2824.2만 |
|---|
| 2026.08.03 | ₩83,495 | ₩83,830 | ₩82,757 | ₩83,790 | +0.35% | 2401.4만 |
|---|
| 2026.07.31 | ₩82,529 | ₩83,468 | ₩82,529 | ₩83,079 | +0.67% | 2730.1만 |
|---|
| 2026.07.30 | ₩82,503 | ₩83,052 | ₩81,846 | ₩82,784 | +0.34% | 2484.4만 |
|---|
| 2026.07.29 | ₩83,830 | ₩84,018 | ₩81,685 | ₩81,899 | -2.30% | 3791.9만 |
|---|
| 2026.07.28 | ₩83,549 | ₩84,031 | ₩83,012 | ₩83,978 | +0.51% | 2873.8만 |
|---|
| 2026.07.27 | ₩83,844 | ₩84,474 | ₩82,932 | ₩83,321 | -0.62% | 3690만 |
|---|
| 2026.07.24 | ₩82,516 | ₩83,522 | ₩82,181 | ₩83,213 | +0.85% | 2903.5만 |
|---|
| 2026.07.23 | ₩82,275 | ₩82,476 | ₩81,416 | ₩82,181 | -0.11% | 2925.3만 |
|---|
| 2026.07.22 | ₩82,342 | ₩83,012 | ₩82,006 | ₩82,637 | +0.36% | 5148.5만 |
|---|
| 2026.07.21 | ₩81,671 | ₩82,516 | ₩80,558 | ₩82,100 | +0.53% | 3163.2만 |
|---|
| 2026.07.20 | ₩82,275 | ₩82,462 | ₩80,960 | ₩81,027 | -1.52% | 3074.1만 |
|---|
| 2026.07.17 | ₩82,141 | ₩83,307 | ₩81,349 | ₩82,167 | +0.03% | 4504.5만 |
|---|
| 2026.07.16 | ₩83,120 | ₩83,146 | ₩81,792 | ₩82,462 | -0.79% | 3735.2만 |
|---|
| 2026.07.15 | ₩82,234 | ₩83,187 | ₩81,953 | ₩82,597 | +0.44% | 4336.1만 |
|---|
| 2026.07.14 | ₩79,123 | ₩82,087 | ₩78,681 | ₩81,296 | +2.75% | 4943.3만 |
|---|
| 2026.07.13 | ₩80,062 | ₩80,531 | ₩78,922 | ₩79,794 | -0.34% | 2783.8만 |
|---|
| 2026.07.10 | ₩79,981 | ₩80,290 | ₩79,646 | ₩80,022 | +0.05% | 2191.7만 |
|---|
| 2026.07.09 | ₩78,386 | ₩79,700 | ₩78,332 | ₩79,458 | +1.37% | 2920.3만 |
|---|
| 2026.07.08 | ₩79,619 | ₩79,888 | ₩78,184 | ₩78,184 | -1.80% | 2980.2만 |
|---|
| 2026.07.07 | ₩80,853 | ₩81,577 | ₩80,183 | ₩80,276 | -0.71% | 2930.6만 |
|---|
| 2026.07.06 | ₩79,311 | ₩80,384 | ₩79,016 | ₩80,330 | +1.29% | 3464.5만 |
|---|
| 2026.07.02 | ₩79,043 | ₩79,123 | ₩77,702 | ₩78,761 | -0.36% | 2933만 |
|---|
| 2026.07.01 | ₩76,615 | ₩78,426 | ₩76,240 | ₩78,265 | +2.15% | 3528.8만 |
|---|
| 2026.06.30 | ₩77,071 | ₩77,447 | ₩76,226 | ₩76,414 | -0.85% | 4132.5만 |
|---|
| 2026.06.29 | ₩77,460 | ₩78,238 | ₩77,259 | ₩77,621 | +0.21% | 2892.1만 |
|---|
| 2026.06.26 | ₩78,506 | ₩78,627 | ₩77,031 | ₩77,621 | -1.13% | 4875.8만 |
|---|
| 2026.06.25 | ₩77,581 | ₩79,391 | ₩77,581 | ₩78,037 | +0.59% | 3374.7만 |
|---|
| 2026.06.24 | ₩78,064 | ₩78,225 | ₩76,964 | ₩77,420 | -0.82% | 3032.5만 |
|---|
| 2026.06.23 | ₩77,138 | ₩77,795 | ₩76,709 | ₩77,661 | +0.68% | 3004.6만 |
|---|
| 2026.06.22 | ₩76,240 | ₩77,420 | ₩76,186 | ₩76,937 | +0.91% | 3865.4만 |
|---|
| 2026.06.18 | ₩76,749 | ₩76,884 | ₩75,140 | ₩75,368 | -1.80% | 7043.9만 |
|---|
| 2026.06.17 | ₩76,629 | ₩77,755 | ₩75,502 | ₩75,811 | -1.07% | 4043.9만 |
|---|
| 2026.06.16 | ₩75,770 | ₩76,535 | ₩75,408 | ₩76,226 | +0.60% | 3341만 |
|---|
| 2026.06.15 | ₩75,931 | ₩76,441 | ₩74,751 | ₩74,926 | -1.32% | 3166.7만 |
|---|
| 2026.06.12 | ₩74,242 | ₩75,355 | ₩74,108 | ₩75,127 | +1.19% | 3298.9만 |
|---|
| 2026.06.11 | ₩73,383 | ₩74,175 | ₩72,512 | ₩73,973 | +0.80% | 3174.6만 |
|---|
| 2026.06.10 | ₩73,142 | ₩74,161 | ₩72,713 | ₩73,142 | 0.00% | 3702.6만 |
|---|
| 2026.06.09 | ₩72,418 | ₩73,249 | ₩71,948 | ₩72,981 | +0.78% | 3232.9만 |
|---|
| 2026.06.08 | ₩72,042 | ₩72,887 | ₩71,841 | ₩71,922 | -0.17% | 3033.2만 |
|---|
| 2026.06.05 | ₩72,646 | ₩72,793 | ₩71,506 | ₩72,190 | -0.63% | 3882.9만 |
|---|
| 2026.06.04 | ₩71,251 | ₩72,860 | ₩70,808 | ₩72,646 | +1.96% | 5188.4만 |
|---|
| 2026.06.03 | ₩70,084 | ₩70,473 | ₩68,690 | ₩70,272 | +0.27% | 4806.5만 |
|---|
| 2026.06.02 | ₩68,743 | ₩70,688 | ₩68,743 | ₩70,379 | +2.38% | 4212.7만 |
|---|
| 2026.06.01 | ₩68,810 | ₩69,508 | ₩68,193 | ₩69,079 | +0.39% | 3430.4만 |
|---|
| 2026.05.29 | ₩68,354 | ₩69,467 | ₩67,872 | ₩69,199 | +1.24% | 5793.1만 |
|---|
| 2026.05.28 | ₩68,287 | ₩69,065 | ₩67,912 | ₩68,086 | -0.29% | 4855만 |
|---|
| 2026.05.27 | ₩70,259 | ₩70,393 | ₩68,073 | ₩68,529 | -2.46% | 4858.2만 |
|---|
| 2026.05.26 | ₩70,031 | ₩70,406 | ₩69,575 | ₩70,004 | -0.04% | 2739.8만 |
|---|
| 2026.05.22 | ₩69,320 | ₩69,937 | ₩69,266 | ₩69,467 | +0.21% | 2668.4만 |
|---|
| 2026.05.21 | ₩68,395 | ₩69,065 | ₩68,073 | ₩69,052 | +0.96% | 2746.2만 |
|---|
| 2026.05.20 | ₩68,381 | ₩69,172 | ₩67,711 | ₩68,703 | +0.47% | 4773.9만 |
|---|
| 2026.05.19 | ₩68,032 | ₩68,770 | ₩67,563 | ₩67,992 | -0.06% | 4415.5만 |
|---|
| 2026.05.18 | ₩66,678 | ₩68,287 | ₩66,678 | ₩67,979 | +1.95% | 3340.4만 |
|---|
| 2026.05.15 | ₩66,544 | ₩67,040 | ₩66,115 | ₩66,745 | +0.30% | 4628.2만 |
|---|
| 2026.05.14 | ₩67,134 | ₩67,684 | ₩66,370 | ₩66,852 | -0.42% | 3767.2만 |
|---|
| 2026.05.13 | ₩67,536 | ₩68,100 | ₩66,785 | ₩66,839 | -1.03% | 2983.8만 |
|---|
| 2026.05.12 | ₩68,207 | ₩68,502 | ₩66,839 | ₩68,100 | -0.16% | 3351.9만 |
|---|
| 2026.05.11 | ₩68,676 | ₩68,918 | ₩67,416 | ₩67,791 | -1.29% | 3313.2만 |
|---|
| 2026.05.08 | ₩71,050 | ₩71,090 | ₩68,529 | ₩68,810 | -3.15% | 3611.1만 |
|---|
| 2026.05.07 | ₩71,814 | ₩72,418 | ₩70,406 | ₩70,741 | -1.49% | 2868.2만 |
|---|
| 2026.05.06 | ₩72,176 | ₩72,686 | ₩71,707 | ₩71,881 | -0.41% | 2754.1만 |
|---|
| 2026.05.05 | ₩70,500 | ₩71,559 | ₩70,111 | ₩71,238 | +1.05% | 2845.9만 |
|---|
| 2026.05.04 | ₩71,171 | ₩71,171 | ₩69,736 | ₩69,990 | -1.66% | 4292.9만 |
|---|
| 2026.05.01 | ₩72,002 | ₩72,498 | ₩71,197 | ₩71,399 | -0.84% | 2482.5만 |
|---|
| 2026.04.30 | ₩70,554 | ₩71,962 | ₩69,937 | ₩71,694 | +1.62% | 2708.9만 |
|---|
| 2026.04.29 | ₩70,312 | ₩71,104 | ₩69,508 | ₩70,916 | +0.86% | 2625.1만 |
|---|
| 2026.04.28 | ₩71,104 | ₩71,653 | ₩70,581 | ₩70,621 | -0.68% | 2116.4만 |
|---|
| 2026.04.27 | ₩69,722 | ₩70,983 | ₩69,508 | ₩70,581 | +1.23% | 2804.4만 |
|---|
| 2026.04.24 | ₩70,165 | ₩70,420 | ₩69,642 | ₩69,803 | -0.52% | 3026.5만 |
|---|
| 2026.04.23 | ₩71,157 | ₩71,774 | ₩70,071 | ₩70,366 | -1.11% | 3195.6만 |
|---|
| 2026.04.22 | ₩71,975 | ₩72,150 | ₩71,077 | ₩71,238 | -1.02% | 2409.8만 |
|---|
| 2026.04.21 | ₩72,418 | ₩73,289 | ₩71,358 | ₩71,720 | -0.96% | 3426.6만 |
|---|
| 2026.04.20 | ₩71,747 | ₩72,351 | ₩71,318 | ₩72,351 | +0.84% | 4399.9만 |
|---|
| 2026.04.17 | ₩72,632 | ₩73,222 | ₩72,083 | ₩72,297 | -0.46% | 4348.5만 |
|---|
| 2026.04.16 | ₩72,471 | ₩73,102 | ₩71,707 | ₩71,761 | -0.98% | 3520.7만 |
|---|
| 2026.04.15 | ₩72,753 | ₩74,295 | ₩72,029 | ₩72,847 | +0.13% | 6383.8만 |
|---|
| 2026.04.14 | ₩71,211 | ₩71,841 | ₩70,808 | ₩71,546 | +0.47% | 4017.9만 |
|---|
| 2026.04.13 | ₩69,977 | ₩71,667 | ₩69,534 | ₩71,546 | +2.24% | 2783.5만 |
|---|
| 2026.04.10 | ₩70,808 | ₩70,849 | ₩70,004 | ₩70,460 | -0.49% | 2522.5만 |
|---|
| 2026.04.09 | ₩69,239 | ₩70,862 | ₩69,239 | ₩70,688 | +2.09% | 3200.8만 |
|---|
| 2026.04.08 | ₩69,655 | ₩70,084 | ₩68,891 | ₩69,575 | -0.12% | 3647.4만 |
|---|
| 2026.04.07 | ₩66,785 | ₩67,697 | ₩66,544 | ₩67,429 | +0.96% | 2847.3만 |
|---|
| 2026.04.06 | ₩66,289 | ₩67,214 | ₩66,048 | ₩67,134 | +1.27% | 2850.7만 |
|---|
| 2026.04.02 | ₩65,377 | ₩66,477 | ₩64,586 | ₩66,222 | +1.29% | 2754.8만 |
|---|
| 2026.04.01 | ₩66,651 | ₩67,121 | ₩65,417 | ₩66,075 | -0.87% | 3294.7만 |
|---|
| 2026.03.31 | ₩63,942 | ₩65,404 | ₩63,526 | ₩65,377 | +2.24% | 4906.1만 |
|---|
| 2026.03.30 | ₩63,768 | ₩64,184 | ₩62,936 | ₩63,339 | -0.67% | 4337.6만 |
|---|
| 2026.03.27 | ₩64,465 | ₩64,707 | ₩62,816 | ₩62,990 | -2.29% | 3678.2만 |
|---|
| 2026.03.26 | ₩65,324 | ₩65,538 | ₩64,412 | ₩64,693 | -0.96% | 3250.3만 |
|---|
| 2026.03.25 | ₩65,069 | ₩65,860 | ₩64,613 | ₩65,377 | +0.47% | 2998.8만 |
|---|
| 2026.03.24 | ₩63,097 | ₩64,988 | ₩63,057 | ₩64,559 | +2.32% | 3980.4만 |
|---|
| 2026.03.23 | ₩64,827 | ₩64,894 | ₩63,674 | ₩63,728 | -1.70% | 4233.3만 |
|---|
| 2026.03.20 | ₩63,205 | ₩63,647 | ₩62,615 | ₩63,245 | +0.06% | 7806.1만 |
|---|
| 2026.03.19 | ₩62,252 | ₩63,285 | ₩61,850 | ₩63,044 | +1.27% | 3860.1만 |
|---|
| 2026.03.18 | ₩63,325 | ₩64,210 | ₩62,615 | ₩62,802 | -0.83% | 4025.2만 |
|---|
| 2026.03.17 | ₩63,915 | ₩64,479 | ₩63,299 | ₩63,406 | -0.80% | 3342.8만 |
|---|
| 2026.03.16 | ₩63,191 | ₩63,942 | ₩62,896 | ₩63,111 | -0.13% | 3805.6만 |
|---|
| 2026.03.13 | ₩63,728 | ₩64,130 | ₩62,574 | ₩62,655 | -1.68% | 4547.3만 |
|---|
| 2026.03.12 | ₩63,969 | ₩64,076 | ₩62,749 | ₩63,205 | -1.19% | 5835.5만 |
|---|
| 2026.03.11 | ₩64,854 | ₩65,243 | ₩64,076 | ₩65,069 | +0.33% | 4218.6만 |
|---|
| 2026.03.10 | ₩64,747 | ₩65,914 | ₩63,835 | ₩65,122 | +0.58% | 5027.1만 |
|---|
| 2026.03.09 | ₩64,291 | ₩64,573 | ₩62,722 | ₩64,237 | -0.08% | 6275.3만 |
|---|
| 2026.03.06 | ₩65,109 | ₩65,310 | ₩63,862 | ₩65,230 | +0.19% | 4701.6만 |
|---|
| 2026.03.05 | ₩66,812 | ₩67,630 | ₩66,155 | ₩66,799 | -0.02% | 3907.4만 |
|---|
| 2026.03.04 | ₩66,906 | ₩67,603 | ₩65,994 | ₩67,456 | +0.82% | 3420.9만 |
|---|
| 2026.03.03 | ₩65,391 | ₩67,737 | ₩65,042 | ₩67,013 | +2.48% | 5124.3만 |
|---|
| 2026.03.02 | ₩65,417 | ₩67,617 | ₩65,149 | ₩66,799 | +2.11% | 4059.5만 |
|---|
| 2026.02.27 | ₩68,502 | ₩68,944 | ₩66,142 | ₩66,826 | -2.45% | 7772.9만 |
|---|
| 2026.02.26 | ₩69,575 | ₩70,634 | ₩69,387 | ₩70,138 | +0.81% | 5241.9만 |
|---|
| 2026.02.25 | ₩67,496 | ₩69,427 | ₩67,469 | ₩69,320 | +2.70% | 4137.5만 |
|---|
| 2026.02.24 | ₩68,046 | ₩68,234 | ₩66,343 | ₩67,603 | -0.65% | 5306.3만 |
|---|
| 2026.02.23 | ₩70,862 | ₩71,425 | ₩68,247 | ₩68,488 | -3.35% | 5060.3만 |
|---|
| 2026.02.20 | ₩70,446 | ₩71,197 | ₩69,508 | ₩71,157 | +1.01% | 3355.2만 |
|---|
| 2026.02.19 | ₩69,615 | ₩70,822 | ₩69,508 | ₩70,768 | +1.66% | 4714.9만 |
|---|
| 2026.02.18 | ₩71,063 | ₩71,895 | ₩70,795 | ₩71,559 | +0.70% | 3069.9만 |
|---|
| 2026.02.17 | ₩71,130 | ₩71,814 | ₩70,567 | ₩70,728 | -0.57% | 3554.2만 |
|---|
| 2026.02.13 | ₩69,615 | ₩70,835 | ₩68,985 | ₩70,473 | +1.23% | 3177.2만 |
|---|
| 2026.02.12 | ₩72,297 | ₩72,337 | ₩69,454 | ₩70,433 | -2.58% | 5548.2만 |
|---|
| 2026.02.11 | ₩75,060 | ₩75,247 | ₩71,399 | ₩72,217 | -3.79% | 4897.4만 |
|---|
| 2026.02.10 | ₩75,690 | ₩76,213 | ₩72,780 | ₩74,282 | -1.86% | 4830.5만 |
|---|
| 2026.02.09 | ₩75,623 | ₩76,065 | ₩75,341 | ₩75,650 | +0.04% | 3196.8만 |
|---|
| 2026.02.06 | ₩74,496 | ₩76,267 | ₩74,148 | ₩75,811 | +1.76% | 4246.8만 |
|---|
| 2026.02.05 | ₩73,786 | ₩74,148 | ₩72,753 | ₩73,678 | -0.15% | 3296만 |
|---|
| 2026.02.04 | ₩73,464 | ₩75,154 | ₩73,370 | ₩74,268 | +1.10% | 5452.3만 |
|---|
| 2026.02.03 | ₩72,686 | ₩73,920 | ₩71,989 | ₩73,021 | +0.46% | 4120.8만 |
|---|
| 2026.02.02 | ₩71,345 | ₩72,538 | ₩71,010 | ₩72,458 | +1.56% | 3462.5만 |
|---|
| 2026.01.30 | ₩70,902 | ₩71,627 | ₩70,768 | ₩71,345 | +0.62% | 3454.9만 |
|---|
| 2026.01.29 | ₩69,709 | ₩71,197 | ₩69,669 | ₩71,184 | +2.12% | 3520.1만 |
|---|
| 2026.01.28 | ₩69,669 | ₩69,923 | ₩68,810 | ₩69,481 | -0.27% | 3503만 |
|---|
| 2026.01.27 | ₩70,017 | ₩70,071 | ₩69,481 | ₩69,964 | -0.08% | 2649.4만 |
|---|
| 2026.01.26 | ₩69,467 | ₩70,111 | ₩69,293 | ₩69,762 | +0.42% | 2772.8만 |
|---|
| 2026.01.23 | ₩69,883 | ₩70,004 | ₩68,904 | ₩69,360 | -0.75% | 3455.4만 |
|---|
| 2026.01.22 | ₩70,366 | ₩71,251 | ₩70,178 | ₩70,339 | -0.04% | 3122.9만 |
|---|
| 2026.01.21 | ₩70,044 | ₩70,889 | ₩69,803 | ₩69,830 | -0.31% | 3634만 |
|---|
| 2026.01.20 | ₩70,165 | ₩71,720 | ₩69,682 | ₩69,870 | -0.42% | 4917.3만 |
|---|
| 2026.01.16 | ₩70,661 | ₩71,586 | ₩70,071 | ₩71,036 | +0.53% | 5217.8만 |
|---|
| 2026.01.15 | ₩70,701 | ₩71,130 | ₩70,044 | ₩70,527 | -0.25% | 5101.8만 |
|---|
| 2026.01.14 | ₩70,916 | ₩71,720 | ₩69,280 | ₩70,379 | -0.76% | 8475만 |
|---|
| 2026.01.13 | ₩74,121 | ₩74,456 | ₩72,820 | ₩73,142 | -1.32% | 4354.2만 |
|---|
| 2026.01.12 | ₩74,148 | ₩74,362 | ₩73,397 | ₩74,014 | -0.18% | 4586.1만 |
|---|
| 2026.01.09 | ₩75,328 | ₩75,918 | ₩74,818 | ₩74,899 | -0.57% | 3076.9만 |
|---|
| 2026.01.08 | ₩74,403 | ₩75,878 | ₩74,389 | ₩75,341 | +1.26% | 3093.4만 |
|---|
| 2026.01.07 | ₩76,025 | ₩76,186 | ₩74,349 | ₩74,617 | -1.85% | 4969.6만 |
|---|
| 2026.01.06 | ₩76,454 | ₩76,991 | ₩76,106 | ₩76,776 | +0.42% | 3179.2만 |
|---|
| 2026.01.05 | ₩75,328 | ₩77,179 | ₩75,288 | ₩76,293 | +1.28% | 3609.7만 |
|---|
| 2026.01.02 | ₩73,799 | ₩75,087 | ₩73,598 | ₩75,033 | +1.67% | 2550.4만 |
|---|
| 2025.12.31 | ₩74,188 | ₩74,322 | ₩73,665 | ₩73,759 | -0.58% | 1629.3만 |
|---|
| 2025.12.30 | ₩74,416 | ₩74,617 | ₩73,987 | ₩74,134 | -0.38% | 1742.8만 |
|---|
| 2025.12.29 | ₩75,247 | ₩75,435 | ₩74,121 | ₩74,228 | -1.35% | 2104만 |
|---|
| 2025.12.26 | ₩75,475 | ₩75,838 | ₩75,140 | ₩75,328 | -0.20% | 1525.9만 |
|---|
| 2025.12.24 | ₩75,274 | ₩75,770 | ₩74,952 | ₩75,435 | +0.21% | 1363.4만 |
|---|
| 2025.12.23 | ₩74,845 | ₩75,395 | ₩74,845 | ₩75,060 | +0.29% | 2227.5만 |
|---|
| 2025.12.22 | ₩74,255 | ₩75,247 | ₩74,215 | ₩74,939 | +0.92% | 3340.9만 |
|---|
| 2025.12.19 | ₩73,115 | ₩74,175 | ₩72,927 | ₩74,121 | +1.38% | 7300.2만 |
|---|
| 2025.12.18 | ₩73,491 | ₩73,960 | ₩72,109 | ₩72,766 | -0.99% | 8745.3만 |
|---|
| 2025.12.17 | ₩73,920 | ₩74,523 | ₩73,035 | ₩73,155 | -1.03% | 3530.4만 |
|---|
| 2025.12.16 | ₩73,947 | ₩74,228 | ₩73,343 | ₩73,504 | -0.60% | 3293.2만 |
|---|
| 2025.12.15 | ₩74,309 | ₩75,194 | ₩73,853 | ₩74,201 | -0.14% | 3288.1만 |
|---|
| 2025.12.12 | ₩73,464 | ₩74,161 | ₩72,887 | ₩73,947 | +0.66% | 4053.9만 |
|---|
| 2025.12.11 | ₩72,351 | ₩73,289 | ₩72,083 | ₩73,169 | +1.13% | 3568.7만 |
|---|
| 2025.12.10 | ₩71,868 | ₩73,155 | ₩71,533 | ₩72,525 | +0.91% | 5442.4만 |
|---|
| 2025.12.09 | ₩72,378 | ₩72,793 | ₩71,439 | ₩71,801 | -0.80% | 4718.9만 |
|---|
| 2025.12.08 | ₩72,284 | ₩72,699 | ₩71,734 | ₩72,284 | 0.00% | 3438.7만 |
|---|
| 2025.12.05 | ₩72,324 | ₩73,531 | ₩72,069 | ₩72,351 | +0.04% | 3398.7만 |
|---|
| 2025.12.04 | ₩72,699 | ₩73,343 | ₩72,418 | ₩72,632 | -0.09% | 3853만 |
|---|
| 2025.12.03 | ₩71,412 | ₩72,740 | ₩71,318 | ₩72,538 | +1.58% | 3713.4만 |
|---|
| 2025.12.02 | ₩71,787 | ₩71,935 | ₩71,036 | ₩71,332 | -0.64% | 4607.4만 |
|---|
| 2025.12.01 | ₩71,747 | ₩72,284 | ₩71,358 | ₩71,399 | -0.49% | 3053.7만 |
|---|
| 2025.11.28 | ₩71,224 | ₩72,337 | ₩71,144 | ₩71,948 | +1.02% | 1892.1만 |
|---|
| 2025.11.26 | ₩70,674 | ₩71,412 | ₩70,473 | ₩71,063 | +0.55% | 3204.6만 |
|---|
| 2025.11.25 | ₩70,071 | ₩70,916 | ₩69,548 | ₩70,379 | +0.44% | 4131만 |
|---|
| 2025.11.24 | ₩69,266 | ₩70,057 | ₩68,931 | ₩69,642 | +0.54% | 5285.2만 |
|---|
| 2025.11.21 | ₩68,783 | ₩69,441 | ₩67,992 | ₩69,146 | +0.53% | 4386.7만 |
|---|
| 2025.11.20 | ₩70,406 | ₩71,010 | ₩68,354 | ₩68,395 | -2.86% | 3666.2만 |
|---|
| 2025.11.19 | ₩69,293 | ₩70,393 | ₩69,293 | ₩69,762 | +0.68% | 2811.2만 |
|---|
| 2025.11.18 | ₩68,770 | ₩69,977 | ₩68,596 | ₩69,253 | +0.70% | 3519만 |
|---|
| 2025.11.17 | ₩70,513 | ₩70,513 | ₩68,918 | ₩69,038 | -2.09% | 3554.7만 |
|---|
| 2025.11.14 | ₩70,889 | ₩70,943 | ₩69,776 | ₩70,554 | -0.47% | 3236.3만 |
|---|
| 2025.11.13 | ₩72,136 | ₩72,699 | ₩70,768 | ₩70,902 | -1.71% | 3771.6만 |
|---|
| 2025.11.12 | ₩72,270 | ₩73,343 | ₩72,109 | ₩72,565 | +0.41% | 4053.7만 |
|---|
| 2025.11.11 | ₩72,083 | ₩72,391 | ₩71,452 | ₩71,922 | -0.22% | 2224.4만 |
|---|
| 2025.11.10 | ₩71,627 | ₩72,404 | ₩71,533 | ₩71,640 | +0.02% | 2609.5만 |
|---|
| 2025.11.07 | ₩71,278 | ₩71,855 | ₩70,688 | ₩71,345 | +0.09% | 4053.8만 |
|---|
| 2025.11.06 | ₩71,640 | ₩72,083 | ₩70,768 | ₩71,466 | -0.24% | 5529.6만 |
|---|
| 2025.11.05 | ₩71,023 | ₩71,171 | ₩69,387 | ₩70,339 | -0.96% | 5435.4만 |
|---|
| 2025.11.04 | ₩71,104 | ₩72,418 | ₩70,701 | ₩71,801 | +0.98% | 4722.7만 |
|---|
| 2025.11.03 | ₩71,425 | ₩71,935 | ₩70,688 | ₩71,828 | +0.56% | 3125.2만 |
|---|
| 2025.10.31 | ₩70,795 | ₩71,935 | ₩70,768 | ₩71,680 | +1.25% | 3929.6만 |
|---|
| 2025.10.30 | ₩70,634 | ₩71,667 | ₩70,487 | ₩71,117 | +0.68% | 3754.9만 |
|---|
| 2025.10.29 | ₩70,621 | ₩71,090 | ₩70,165 | ₩70,513 | -0.15% | 2915.9만 |
|---|
| 2025.10.28 | ₩71,077 | ₩71,452 | ₩70,192 | ₩70,902 | -0.25% | 2957.5만 |
|---|
| 2025.10.27 | ₩70,808 | ₩71,171 | ₩70,446 | ₩71,104 | +0.42% | 2734.6만 |
|---|
| 2025.10.24 | ₩69,534 | ₩70,835 | ₩69,534 | ₩70,500 | +1.39% | 3892.4만 |
|---|
| 2025.10.23 | ₩69,038 | ₩69,467 | ₩68,542 | ₩69,414 | +0.54% | 2602.9만 |
|---|
| 2025.10.22 | ₩69,065 | ₩69,172 | ₩67,644 | ₩68,529 | -0.78% | 3495.5만 |
|---|
| 2025.10.21 | ₩69,856 | ₩70,232 | ₩68,985 | ₩69,092 | -1.09% | 2730.3만 |
|---|
| 2025.10.20 | ₩68,985 | ₩70,111 | ₩68,891 | ₩69,789 | +1.17% | 2578.6만 |
|---|
| 2025.10.17 | ₩68,328 | ₩69,427 | ₩67,496 | ₩68,770 | +0.65% | 4891.5만 |
|---|
| 2025.10.16 | ₩70,540 | ₩70,755 | ₩67,054 | ₩67,644 | -4.11% | 4902.8만 |
|---|
| 2025.10.15 | ₩69,159 | ₩70,876 | ₩68,703 | ₩70,111 | +1.38% | 6999.2만 |
|---|
| 2025.10.14 | ₩65,511 | ₩67,724 | ₩65,082 | ₩67,174 | +2.54% | 4246.3만 |
|---|
| 2025.10.13 | ₩65,981 | ₩66,249 | ₩65,458 | ₩65,525 | -0.69% | 3446.3만 |
|---|
| 2025.10.10 | ₩66,960 | ₩67,241 | ₩65,109 | ₩65,243 | -2.56% | 3183.2만 |
|---|