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 | ₩71,639 | ₩72,967 | ₩71,639 | ₩72,860 | +1.70% | 2873.8만 |
| 2026.10.08 | ₩71,063 | ₩71,908 | ₩70,070 | ₩71,908 | +1.19% | 5981만 |
| 2026.10.07 | ₩71,344 | ₩72,002 | ₩70,969 | ₩71,787 | +0.62% | 3091.4만 |
| 2026.10.06 | ₩72,793 | ₩73,048 | ₩72,270 | ₩72,551 | -0.33% | 2537만 |
| 2026.10.05 | ₩72,484 | ₩72,887 | ₩72,015 | ₩72,431 | -0.07% | 3499.4만 |
| 2026.10.02 | ₩72,283 | ₩72,431 | ₩71,505 | ₩72,095 | -0.26% | 3508.9만 |
| 2026.10.01 | ₩72,310 | ₩72,887 | ₩70,942 | ₩72,069 | -0.33% | 6005만 |
| 2026.09.30 | ₩73,665 | ₩73,920 | ₩72,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,008 |
| -0.89% |
| 3402.4만 |
| 2026.09.29 | ₩74,309 | ₩74,510 | ₩73,410 | ₩73,718 | -0.79% | 3166.7만 |
|---|
| 2026.09.28 | ₩75,677 | ₩76,012 | ₩74,268 | ₩74,402 | -1.68% | 2917.1만 |
|---|
| 2026.09.25 | ₩75,529 | ₩76,119 | ₩74,939 | ₩76,052 | +0.69% | 2860.1만 |
|---|
| 2026.09.24 | ₩75,636 | ₩75,824 | ₩74,899 | ₩75,154 | -0.64% | 4099만 |
|---|
| 2026.09.23 | ₩75,006 | ₩75,757 | ₩74,765 | ₩75,113 | +0.14% | 3672.8만 |
|---|
| 2026.09.22 | ₩77,930 | ₩77,957 | ₩75,207 | ₩75,382 | -3.27% | 4513.8만 |
|---|
| 2026.09.21 | ₩77,863 | ₩78,172 | ₩77,085 | ₩77,742 | -0.16% | 3322.8만 |
|---|
| 2026.09.18 | ₩77,152 | ₩78,104 | ₩77,152 | ₩77,434 | +0.37% | 5248.4만 |
|---|
| 2026.09.17 | ₩78,333 | ₩78,467 | ₩77,018 | ₩78,037 | -0.38% | 3673.3만 |
|---|
| 2026.09.16 | ₩79,499 | ₩79,660 | ₩76,696 | ₩77,662 | -2.31% | 5014.5만 |
|---|
| 2026.09.15 | ₩79,634 | ₩80,371 | ₩78,829 | ₩79,835 | +0.25% | 5086만 |
|---|
| 2026.09.14 | ₩83,617 | ₩83,751 | ₩79,030 | ₩79,768 | -4.60% | 6477.4만 |
|---|
| 2026.09.11 | ₩84,811 | ₩85,616 | ₩83,671 | ₩84,087 | -0.85% | 2887.4만 |
|---|
| 2026.09.10 | ₩84,033 | ₩84,516 | ₩83,456 | ₩83,912 | -0.14% | 2935.9만 |
|---|
| 2026.09.09 | ₩83,121 | ₩84,757 | ₩82,397 | ₩84,060 | +1.13% | 3601.5만 |
|---|
| 2026.09.08 | ₩83,818 | ₩84,261 | ₩83,309 | ₩83,684 | -0.16% | 2833.8만 |
|---|
| 2026.09.04 | ₩83,912 | ₩84,395 | ₩83,108 | ₩84,073 | +0.19% | 2658.7만 |
|---|
| 2026.09.03 | ₩84,248 | ₩84,865 | ₩83,590 | ₩84,556 | +0.37% | 2994.2만 |
|---|
| 2026.09.02 | ₩83,537 | ₩85,240 | ₩83,081 | ₩83,966 | +0.51% | 2843.4만 |
|---|
| 2026.09.01 | ₩83,121 | ₩84,275 | ₩82,786 | ₩83,148 | +0.03% | 2505.4만 |
|---|
| 2026.08.31 | ₩83,497 | ₩83,818 | ₩83,027 | ₩83,081 | -0.50% | 4347만 |
|---|
| 2026.08.28 | ₩82,330 | ₩83,912 | ₩82,303 | ₩83,590 | +1.53% | 3351만 |
|---|
| 2026.08.27 | ₩82,826 | ₩83,188 | ₩81,954 | ₩82,048 | -0.94% | 4943.2만 |
|---|
| 2026.08.26 | ₩83,684 | ₩83,939 | ₩83,081 | ₩83,470 | -0.26% | 2253.7만 |
|---|
| 2026.08.25 | ₩83,429 | ₩84,167 | ₩82,987 | ₩83,738 | +0.37% | 2338.7만 |
|---|
| 2026.08.24 | ₩82,812 | ₩84,181 | ₩82,517 | ₩83,604 | +0.96% | 2735만 |
|---|
| 2026.08.21 | ₩83,604 | ₩83,859 | ₩82,517 | ₩82,745 | -1.03% | 3343.5만 |
|---|
| 2026.08.20 | ₩84,583 | ₩84,824 | ₩82,906 | ₩82,973 | -1.90% | 3497.9만 |
|---|
| 2026.08.19 | ₩86,112 | ₩86,421 | ₩84,476 | ₩84,731 | -1.60% | 2408.3만 |
|---|
| 2026.08.18 | ₩85,844 | ₩86,380 | ₩85,267 | ₩86,152 | +0.36% | 2877.4만 |
|---|
| 2026.08.17 | ₩86,380 | ₩87,494 | ₩85,683 | ₩85,696 | -0.79% | 2734.9만 |
|---|
| 2026.08.14 | ₩85,897 | ₩86,582 | ₩85,589 | ₩86,501 | +0.70% | 2184.8만 |
|---|
| 2026.08.13 | ₩87,453 | ₩87,453 | ₩85,710 | ₩85,965 | -1.70% | 2730.6만 |
|---|
| 2026.08.12 | ₩86,005 | ₩87,118 | ₩85,629 | ₩86,930 | +1.08% | 2754.2만 |
|---|
| 2026.08.11 | ₩85,817 | ₩86,206 | ₩85,455 | ₩85,844 | +0.03% | 2073.9만 |
|---|
| 2026.08.10 | ₩84,717 | ₩85,844 | ₩84,503 | ₩85,656 | +1.11% | 2540만 |
|---|
| 2026.08.07 | ₩84,114 | ₩84,798 | ₩83,684 | ₩84,731 | +0.73% | 2262.1만 |
|---|
| 2026.08.06 | ₩85,723 | ₩85,804 | ₩84,140 | ₩84,503 | -1.42% | 2448.3만 |
|---|
| 2026.08.05 | ₩84,503 | ₩85,267 | ₩84,275 | ₩84,838 | +0.40% | 3026.6만 |
|---|
| 2026.08.04 | ₩83,792 | ₩85,227 | ₩83,631 | ₩84,368 | +0.69% | 2824.2만 |
|---|
| 2026.08.03 | ₩83,510 | ₩83,845 | ₩82,772 | ₩83,805 | +0.35% | 2401.4만 |
|---|
| 2026.07.31 | ₩82,544 | ₩83,483 | ₩82,544 | ₩83,094 | +0.67% | 2730.1만 |
|---|
| 2026.07.30 | ₩82,517 | ₩83,067 | ₩81,860 | ₩82,799 | +0.34% | 2484.4만 |
|---|
| 2026.07.29 | ₩83,845 | ₩84,033 | ₩81,699 | ₩81,914 | -2.30% | 3791.9만 |
|---|
| 2026.07.28 | ₩83,564 | ₩84,046 | ₩83,027 | ₩83,993 | +0.51% | 2873.8만 |
|---|
| 2026.07.27 | ₩83,859 | ₩84,489 | ₩82,947 | ₩83,336 | -0.62% | 3690만 |
|---|
| 2026.07.24 | ₩82,531 | ₩83,537 | ₩82,195 | ₩83,228 | +0.85% | 2903.5만 |
|---|
| 2026.07.23 | ₩82,289 | ₩82,491 | ₩81,431 | ₩82,195 | -0.11% | 2925.3만 |
|---|
| 2026.07.22 | ₩82,356 | ₩83,027 | ₩82,021 | ₩82,652 | +0.36% | 5148.5만 |
|---|
| 2026.07.21 | ₩81,686 | ₩82,531 | ₩80,572 | ₩82,115 | +0.53% | 3163.2만 |
|---|
| 2026.07.20 | ₩82,289 | ₩82,477 | ₩80,975 | ₩81,042 | -1.52% | 3074.1만 |
|---|
| 2026.07.17 | ₩82,155 | ₩83,322 | ₩81,364 | ₩82,182 | +0.03% | 4504.5만 |
|---|
| 2026.07.16 | ₩83,134 | ₩83,161 | ₩81,806 | ₩82,477 | -0.79% | 3735.2만 |
|---|
| 2026.07.15 | ₩82,249 | ₩83,201 | ₩81,967 | ₩82,611 | +0.44% | 4336.1만 |
|---|
| 2026.07.14 | ₩79,137 | ₩82,102 | ₩78,695 | ₩81,310 | +2.75% | 4943.3만 |
|---|
| 2026.07.13 | ₩80,076 | ₩80,546 | ₩78,936 | ₩79,808 | -0.34% | 2783.8만 |
|---|
| 2026.07.10 | ₩79,996 | ₩80,304 | ₩79,660 | ₩80,036 | +0.05% | 2191.7만 |
|---|
| 2026.07.09 | ₩78,400 | ₩79,714 | ₩78,346 | ₩79,473 | +1.37% | 2920.3만 |
|---|
| 2026.07.08 | ₩79,634 | ₩79,902 | ₩78,198 | ₩78,198 | -1.80% | 2980.2만 |
|---|
| 2026.07.07 | ₩80,868 | ₩81,592 | ₩80,197 | ₩80,291 | -0.71% | 2930.6만 |
|---|
| 2026.07.06 | ₩79,325 | ₩80,398 | ₩79,030 | ₩80,344 | +1.29% | 3464.5만 |
|---|
| 2026.07.02 | ₩79,057 | ₩79,137 | ₩77,715 | ₩78,775 | -0.36% | 2933만 |
|---|
| 2026.07.01 | ₩76,629 | ₩78,440 | ₩76,253 | ₩78,279 | +2.15% | 3528.8만 |
|---|
| 2026.06.30 | ₩77,085 | ₩77,461 | ₩76,240 | ₩76,428 | -0.85% | 4132.5만 |
|---|
| 2026.06.29 | ₩77,474 | ₩78,252 | ₩77,273 | ₩77,635 | +0.21% | 2892.1만 |
|---|
| 2026.06.26 | ₩78,520 | ₩78,641 | ₩77,045 | ₩77,635 | -1.13% | 4875.8만 |
|---|
| 2026.06.25 | ₩77,595 | ₩79,406 | ₩77,595 | ₩78,051 | +0.59% | 3374.7만 |
|---|
| 2026.06.24 | ₩78,078 | ₩78,239 | ₩76,978 | ₩77,434 | -0.82% | 3032.5만 |
|---|
| 2026.06.23 | ₩77,152 | ₩77,809 | ₩76,723 | ₩77,675 | +0.68% | 3004.6만 |
|---|
| 2026.06.22 | ₩76,253 | ₩77,434 | ₩76,200 | ₩76,951 | +0.91% | 3865.4만 |
|---|
| 2026.06.18 | ₩76,763 | ₩76,897 | ₩75,154 | ₩75,382 | -1.80% | 7043.9만 |
|---|
| 2026.06.17 | ₩76,642 | ₩77,769 | ₩75,516 | ₩75,824 | -1.07% | 4043.9만 |
|---|
| 2026.06.16 | ₩75,784 | ₩76,549 | ₩75,422 | ₩76,240 | +0.60% | 3341만 |
|---|
| 2026.06.15 | ₩75,945 | ₩76,455 | ₩74,765 | ₩74,939 | -1.32% | 3166.7만 |
|---|
| 2026.06.12 | ₩74,255 | ₩75,368 | ₩74,121 | ₩75,140 | +1.19% | 3298.9만 |
|---|
| 2026.06.11 | ₩73,396 | ₩74,188 | ₩72,525 | ₩73,987 | +0.80% | 3174.6만 |
|---|
| 2026.06.10 | ₩73,155 | ₩74,174 | ₩72,726 | ₩73,155 | 0.00% | 3702.6만 |
|---|
| 2026.06.09 | ₩72,431 | ₩73,262 | ₩71,961 | ₩72,994 | +0.78% | 3232.9만 |
|---|
| 2026.06.08 | ₩72,055 | ₩72,900 | ₩71,854 | ₩71,934 | -0.17% | 3033.2만 |
|---|
| 2026.06.05 | ₩72,659 | ₩72,806 | ₩71,519 | ₩72,203 | -0.63% | 3882.9만 |
|---|
| 2026.06.04 | ₩71,264 | ₩72,873 | ₩70,821 | ₩72,659 | +1.96% | 5188.4만 |
|---|
| 2026.06.03 | ₩70,097 | ₩70,486 | ₩68,702 | ₩70,285 | +0.27% | 4806.5만 |
|---|
| 2026.06.02 | ₩68,756 | ₩70,700 | ₩68,756 | ₩70,392 | +2.38% | 4212.7만 |
|---|
| 2026.06.01 | ₩68,823 | ₩69,520 | ₩68,206 | ₩69,091 | +0.39% | 3430.4만 |
|---|
| 2026.05.29 | ₩68,367 | ₩69,480 | ₩67,884 | ₩69,212 | +1.24% | 5793.1만 |
|---|
| 2026.05.28 | ₩68,300 | ₩69,077 | ₩67,924 | ₩68,098 | -0.29% | 4855만 |
|---|
| 2026.05.27 | ₩70,271 | ₩70,405 | ₩68,085 | ₩68,541 | -2.46% | 4858.2만 |
|---|
| 2026.05.26 | ₩70,043 | ₩70,419 | ₩69,587 | ₩70,016 | -0.04% | 2739.8만 |
|---|
| 2026.05.22 | ₩69,332 | ₩69,949 | ₩69,279 | ₩69,480 | +0.21% | 2668.4만 |
|---|
| 2026.05.21 | ₩68,407 | ₩69,077 | ₩68,085 | ₩69,064 | +0.96% | 2746.2만 |
|---|
| 2026.05.20 | ₩68,393 | ₩69,185 | ₩67,723 | ₩68,715 | +0.47% | 4773.9만 |
|---|
| 2026.05.19 | ₩68,045 | ₩68,782 | ₩67,575 | ₩68,004 | -0.06% | 4415.5만 |
|---|
| 2026.05.18 | ₩66,690 | ₩68,300 | ₩66,690 | ₩67,991 | +1.95% | 3340.4만 |
|---|
| 2026.05.15 | ₩66,556 | ₩67,052 | ₩66,127 | ₩66,757 | +0.30% | 4628.2만 |
|---|
| 2026.05.14 | ₩67,146 | ₩67,696 | ₩66,381 | ₩66,864 | -0.42% | 3767.2만 |
|---|
| 2026.05.13 | ₩67,548 | ₩68,112 | ₩66,797 | ₩66,851 | -1.03% | 2983.8만 |
|---|
| 2026.05.12 | ₩68,219 | ₩68,514 | ₩66,851 | ₩68,112 | -0.16% | 3351.9만 |
|---|
| 2026.05.11 | ₩68,688 | ₩68,930 | ₩67,428 | ₩67,803 | -1.29% | 3313.2만 |
|---|
| 2026.05.08 | ₩71,063 | ₩71,103 | ₩68,541 | ₩68,823 | -3.15% | 3611.1만 |
|---|
| 2026.05.07 | ₩71,827 | ₩72,431 | ₩70,419 | ₩70,754 | -1.49% | 2868.2만 |
|---|
| 2026.05.06 | ₩72,189 | ₩72,699 | ₩71,720 | ₩71,894 | -0.41% | 2754.1만 |
|---|
| 2026.05.05 | ₩70,513 | ₩71,572 | ₩70,124 | ₩71,250 | +1.05% | 2845.9만 |
|---|
| 2026.05.04 | ₩71,183 | ₩71,183 | ₩69,748 | ₩70,003 | -1.66% | 4292.9만 |
|---|
| 2026.05.01 | ₩72,015 | ₩72,511 | ₩71,210 | ₩71,411 | -0.84% | 2482.5만 |
|---|
| 2026.04.30 | ₩70,566 | ₩71,975 | ₩69,949 | ₩71,706 | +1.62% | 2708.9만 |
|---|
| 2026.04.29 | ₩70,325 | ₩71,116 | ₩69,520 | ₩70,928 | +0.86% | 2625.1만 |
|---|
| 2026.04.28 | ₩71,116 | ₩71,666 | ₩70,593 | ₩70,633 | -0.68% | 2116.4만 |
|---|
| 2026.04.27 | ₩69,735 | ₩70,996 | ₩69,520 | ₩70,593 | +1.23% | 2804.4만 |
|---|
| 2026.04.24 | ₩70,177 | ₩70,432 | ₩69,654 | ₩69,815 | -0.52% | 3026.5만 |
|---|
| 2026.04.23 | ₩71,170 | ₩71,787 | ₩70,083 | ₩70,379 | -1.11% | 3195.6만 |
|---|
| 2026.04.22 | ₩71,988 | ₩72,162 | ₩71,089 | ₩71,250 | -1.02% | 2409.8만 |
|---|
| 2026.04.21 | ₩72,431 | ₩73,303 | ₩71,371 | ₩71,733 | -0.96% | 3426.6만 |
|---|
| 2026.04.20 | ₩71,760 | ₩72,364 | ₩71,331 | ₩72,364 | +0.84% | 4399.9만 |
|---|
| 2026.04.17 | ₩72,645 | ₩73,236 | ₩72,095 | ₩72,310 | -0.46% | 4348.5만 |
|---|
| 2026.04.16 | ₩72,484 | ₩73,115 | ₩71,720 | ₩71,773 | -0.98% | 3520.7만 |
|---|
| 2026.04.15 | ₩72,766 | ₩74,309 | ₩72,042 | ₩72,860 | +0.13% | 6383.8만 |
|---|
| 2026.04.14 | ₩71,224 | ₩71,854 | ₩70,821 | ₩71,559 | +0.47% | 4017.9만 |
|---|
| 2026.04.13 | ₩69,990 | ₩71,680 | ₩69,547 | ₩71,559 | +2.24% | 2783.5만 |
|---|
| 2026.04.10 | ₩70,821 | ₩70,861 | ₩70,016 | ₩70,472 | -0.49% | 2522.5만 |
|---|
| 2026.04.09 | ₩69,252 | ₩70,875 | ₩69,252 | ₩70,700 | +2.09% | 3200.8만 |
|---|
| 2026.04.08 | ₩69,668 | ₩70,097 | ₩68,903 | ₩69,587 | -0.12% | 3647.4만 |
|---|
| 2026.04.07 | ₩66,797 | ₩67,709 | ₩66,556 | ₩67,441 | +0.96% | 2847.3만 |
|---|
| 2026.04.06 | ₩66,301 | ₩67,226 | ₩66,060 | ₩67,146 | +1.27% | 2850.7만 |
|---|
| 2026.04.02 | ₩65,389 | ₩66,489 | ₩64,597 | ₩66,234 | +1.29% | 2754.8만 |
|---|
| 2026.04.01 | ₩66,663 | ₩67,133 | ₩65,429 | ₩66,086 | -0.87% | 3294.7만 |
|---|
| 2026.03.31 | ₩63,954 | ₩65,416 | ₩63,538 | ₩65,389 | +2.24% | 4906.1만 |
|---|
| 2026.03.30 | ₩63,779 | ₩64,195 | ₩62,948 | ₩63,350 | -0.67% | 4337.6만 |
|---|
| 2026.03.27 | ₩64,477 | ₩64,718 | ₩62,827 | ₩63,001 | -2.29% | 3678.2만 |
|---|
| 2026.03.26 | ₩65,335 | ₩65,550 | ₩64,423 | ₩64,705 | -0.96% | 3250.3만 |
|---|
| 2026.03.25 | ₩65,080 | ₩65,872 | ₩64,624 | ₩65,389 | +0.47% | 2998.8만 |
|---|
| 2026.03.24 | ₩63,109 | ₩65,000 | ₩63,068 | ₩64,571 | +2.32% | 3980.4만 |
|---|
| 2026.03.23 | ₩64,839 | ₩64,906 | ₩63,685 | ₩63,739 | -1.70% | 4233.3만 |
|---|
| 2026.03.20 | ₩63,216 | ₩63,659 | ₩62,626 | ₩63,256 | +0.06% | 7806.1만 |
|---|
| 2026.03.19 | ₩62,264 | ₩63,296 | ₩61,861 | ₩63,055 | +1.27% | 3860.1만 |
|---|
| 2026.03.18 | ₩63,337 | ₩64,222 | ₩62,626 | ₩62,814 | -0.83% | 4025.2만 |
|---|
| 2026.03.17 | ₩63,927 | ₩64,490 | ₩63,310 | ₩63,417 | -0.80% | 3342.8만 |
|---|
| 2026.03.16 | ₩63,203 | ₩63,954 | ₩62,907 | ₩63,122 | -0.13% | 3805.6만 |
|---|
| 2026.03.13 | ₩63,739 | ₩64,141 | ₩62,586 | ₩62,666 | -1.68% | 4547.3만 |
|---|
| 2026.03.12 | ₩63,980 | ₩64,088 | ₩62,760 | ₩63,216 | -1.19% | 5835.5만 |
|---|
| 2026.03.11 | ₩64,866 | ₩65,255 | ₩64,088 | ₩65,080 | +0.33% | 4218.6만 |
|---|
| 2026.03.10 | ₩64,758 | ₩65,925 | ₩63,846 | ₩65,134 | +0.58% | 5027.1만 |
|---|
| 2026.03.09 | ₩64,302 | ₩64,584 | ₩62,733 | ₩64,249 | -0.08% | 6275.3만 |
|---|
| 2026.03.06 | ₩65,121 | ₩65,322 | ₩63,873 | ₩65,241 | +0.19% | 4701.6만 |
|---|
| 2026.03.05 | ₩66,824 | ₩67,642 | ₩66,167 | ₩66,811 | -0.02% | 3907.4만 |
|---|
| 2026.03.04 | ₩66,918 | ₩67,615 | ₩66,006 | ₩67,468 | +0.82% | 3420.9만 |
|---|
| 2026.03.03 | ₩65,402 | ₩67,750 | ₩65,054 | ₩67,025 | +2.48% | 5124.3만 |
|---|
| 2026.03.02 | ₩65,429 | ₩67,629 | ₩65,161 | ₩66,811 | +2.11% | 4059.5만 |
|---|
| 2026.02.27 | ₩68,514 | ₩68,957 | ₩66,153 | ₩66,837 | -2.45% | 7772.9만 |
|---|
| 2026.02.26 | ₩69,587 | ₩70,647 | ₩69,399 | ₩70,151 | +0.81% | 5241.9만 |
|---|
| 2026.02.25 | ₩67,508 | ₩69,440 | ₩67,481 | ₩69,332 | +2.70% | 4137.5만 |
|---|
| 2026.02.24 | ₩68,058 | ₩68,246 | ₩66,355 | ₩67,615 | -0.65% | 5306.3만 |
|---|
| 2026.02.23 | ₩70,875 | ₩71,438 | ₩68,259 | ₩68,501 | -3.35% | 5060.3만 |
|---|
| 2026.02.20 | ₩70,459 | ₩71,210 | ₩69,520 | ₩71,170 | +1.01% | 3355.2만 |
|---|
| 2026.02.19 | ₩69,627 | ₩70,835 | ₩69,520 | ₩70,781 | +1.66% | 4714.9만 |
|---|
| 2026.02.18 | ₩71,076 | ₩71,908 | ₩70,808 | ₩71,572 | +0.70% | 3069.9만 |
|---|
| 2026.02.17 | ₩71,143 | ₩71,827 | ₩70,580 | ₩70,741 | -0.57% | 3554.2만 |
|---|
| 2026.02.13 | ₩69,627 | ₩70,848 | ₩68,997 | ₩70,486 | +1.23% | 3177.2만 |
|---|
| 2026.02.12 | ₩72,310 | ₩72,350 | ₩69,466 | ₩70,446 | -2.58% | 5548.2만 |
|---|
| 2026.02.11 | ₩75,073 | ₩75,261 | ₩71,411 | ₩72,230 | -3.79% | 4897.4만 |
|---|
| 2026.02.10 | ₩75,704 | ₩76,227 | ₩72,793 | ₩74,295 | -1.86% | 4830.5만 |
|---|
| 2026.02.09 | ₩75,636 | ₩76,079 | ₩75,355 | ₩75,663 | +0.04% | 3196.8만 |
|---|
| 2026.02.06 | ₩74,510 | ₩76,280 | ₩74,161 | ₩75,824 | +1.76% | 4246.8만 |
|---|
| 2026.02.05 | ₩73,799 | ₩74,161 | ₩72,766 | ₩73,692 | -0.15% | 3296만 |
|---|
| 2026.02.04 | ₩73,477 | ₩75,167 | ₩73,383 | ₩74,282 | +1.10% | 5452.3만 |
|---|
| 2026.02.03 | ₩72,699 | ₩73,933 | ₩72,002 | ₩73,034 | +0.46% | 4120.8만 |
|---|
| 2026.02.02 | ₩71,358 | ₩72,551 | ₩71,022 | ₩72,471 | +1.56% | 3462.5만 |
|---|
| 2026.01.30 | ₩70,915 | ₩71,639 | ₩70,781 | ₩71,358 | +0.62% | 3454.9만 |
|---|
| 2026.01.29 | ₩69,721 | ₩71,210 | ₩69,681 | ₩71,197 | +2.12% | 3520.1만 |
|---|
| 2026.01.28 | ₩69,681 | ₩69,936 | ₩68,823 | ₩69,493 | -0.27% | 3503만 |
|---|
| 2026.01.27 | ₩70,030 | ₩70,083 | ₩69,493 | ₩69,976 | -0.08% | 2649.4만 |
|---|
| 2026.01.26 | ₩69,480 | ₩70,124 | ₩69,305 | ₩69,775 | +0.42% | 2772.8만 |
|---|
| 2026.01.23 | ₩69,896 | ₩70,016 | ₩68,917 | ₩69,373 | -0.75% | 3455.4만 |
|---|
| 2026.01.22 | ₩70,379 | ₩71,264 | ₩70,191 | ₩70,352 | -0.04% | 3122.9만 |
|---|
| 2026.01.21 | ₩70,057 | ₩70,902 | ₩69,815 | ₩69,842 | -0.31% | 3634만 |
|---|
| 2026.01.20 | ₩70,177 | ₩71,733 | ₩69,694 | ₩69,882 | -0.42% | 4917.3만 |
|---|
| 2026.01.16 | ₩70,674 | ₩71,599 | ₩70,083 | ₩71,049 | +0.53% | 5217.8만 |
|---|
| 2026.01.15 | ₩70,714 | ₩71,143 | ₩70,057 | ₩70,539 | -0.25% | 5101.8만 |
|---|
| 2026.01.14 | ₩70,928 | ₩71,733 | ₩69,292 | ₩70,392 | -0.76% | 8475만 |
|---|
| 2026.01.13 | ₩74,134 | ₩74,470 | ₩72,833 | ₩73,155 | -1.32% | 4354.2만 |
|---|
| 2026.01.12 | ₩74,161 | ₩74,376 | ₩73,410 | ₩74,027 | -0.18% | 4586.1만 |
|---|
| 2026.01.09 | ₩75,341 | ₩75,932 | ₩74,832 | ₩74,912 | -0.57% | 3076.9만 |
|---|
| 2026.01.08 | ₩74,416 | ₩75,891 | ₩74,402 | ₩75,355 | +1.26% | 3093.4만 |
|---|
| 2026.01.07 | ₩76,039 | ₩76,200 | ₩74,362 | ₩74,630 | -1.85% | 4969.6만 |
|---|
| 2026.01.06 | ₩76,468 | ₩77,005 | ₩76,119 | ₩76,790 | +0.42% | 3179.2만 |
|---|
| 2026.01.05 | ₩75,341 | ₩77,192 | ₩75,301 | ₩76,307 | +1.28% | 3609.7만 |
|---|
| 2026.01.02 | ₩73,812 | ₩75,100 | ₩73,611 | ₩75,046 | +1.67% | 2550.4만 |
|---|
| 2025.12.31 | ₩74,201 | ₩74,335 | ₩73,678 | ₩73,772 | -0.58% | 1629.3만 |
|---|
| 2025.12.30 | ₩74,429 | ₩74,630 | ₩74,000 | ₩74,148 | -0.38% | 1742.8만 |
|---|
| 2025.12.29 | ₩75,261 | ₩75,449 | ₩74,134 | ₩74,242 | -1.35% | 2104만 |
|---|
| 2025.12.26 | ₩75,489 | ₩75,851 | ₩75,154 | ₩75,341 | -0.20% | 1525.9만 |
|---|
| 2025.12.24 | ₩75,288 | ₩75,784 | ₩74,966 | ₩75,449 | +0.21% | 1363.4만 |
|---|
| 2025.12.23 | ₩74,859 | ₩75,408 | ₩74,859 | ₩75,073 | +0.29% | 2227.5만 |
|---|
| 2025.12.22 | ₩74,268 | ₩75,261 | ₩74,228 | ₩74,952 | +0.92% | 3340.9만 |
|---|
| 2025.12.19 | ₩73,128 | ₩74,188 | ₩72,940 | ₩74,134 | +1.38% | 7300.2만 |
|---|
| 2025.12.18 | ₩73,504 | ₩73,973 | ₩72,122 | ₩72,779 | -0.99% | 8745.3만 |
|---|
| 2025.12.17 | ₩73,933 | ₩74,537 | ₩73,048 | ₩73,168 | -1.03% | 3530.4만 |
|---|
| 2025.12.16 | ₩73,960 | ₩74,242 | ₩73,356 | ₩73,517 | -0.60% | 3293.2만 |
|---|
| 2025.12.15 | ₩74,322 | ₩75,207 | ₩73,866 | ₩74,215 | -0.14% | 3288.1만 |
|---|
| 2025.12.12 | ₩73,477 | ₩74,174 | ₩72,900 | ₩73,960 | +0.66% | 4053.9만 |
|---|
| 2025.12.11 | ₩72,364 | ₩73,303 | ₩72,095 | ₩73,182 | +1.13% | 3568.7만 |
|---|
| 2025.12.10 | ₩71,881 | ₩73,168 | ₩71,545 | ₩72,538 | +0.91% | 5442.4만 |
|---|
| 2025.12.09 | ₩72,391 | ₩72,806 | ₩71,452 | ₩71,814 | -0.80% | 4718.9만 |
|---|
| 2025.12.08 | ₩72,297 | ₩72,712 | ₩71,747 | ₩72,297 | 0.00% | 3438.7만 |
|---|
| 2025.12.05 | ₩72,337 | ₩73,544 | ₩72,082 | ₩72,364 | +0.04% | 3398.7만 |
|---|
| 2025.12.04 | ₩72,712 | ₩73,356 | ₩72,431 | ₩72,645 | -0.09% | 3853만 |
|---|
| 2025.12.03 | ₩71,425 | ₩72,753 | ₩71,331 | ₩72,551 | +1.58% | 3713.4만 |
|---|
| 2025.12.02 | ₩71,800 | ₩71,948 | ₩71,049 | ₩71,344 | -0.64% | 4607.4만 |
|---|
| 2025.12.01 | ₩71,760 | ₩72,297 | ₩71,371 | ₩71,411 | -0.49% | 3053.7만 |
|---|
| 2025.11.28 | ₩71,237 | ₩72,350 | ₩71,156 | ₩71,961 | +1.02% | 1892.1만 |
|---|
| 2025.11.26 | ₩70,687 | ₩71,425 | ₩70,486 | ₩71,076 | +0.55% | 3204.6만 |
|---|
| 2025.11.25 | ₩70,083 | ₩70,928 | ₩69,560 | ₩70,392 | +0.44% | 4131만 |
|---|
| 2025.11.24 | ₩69,279 | ₩70,070 | ₩68,943 | ₩69,654 | +0.54% | 5285.2만 |
|---|
| 2025.11.21 | ₩68,796 | ₩69,453 | ₩68,004 | ₩69,158 | +0.53% | 4386.7만 |
|---|
| 2025.11.20 | ₩70,419 | ₩71,022 | ₩68,367 | ₩68,407 | -2.86% | 3666.2만 |
|---|
| 2025.11.19 | ₩69,305 | ₩70,405 | ₩69,305 | ₩69,775 | +0.68% | 2811.2만 |
|---|
| 2025.11.18 | ₩68,782 | ₩69,990 | ₩68,608 | ₩69,265 | +0.70% | 3519만 |
|---|
| 2025.11.17 | ₩70,526 | ₩70,526 | ₩68,930 | ₩69,051 | -2.09% | 3554.7만 |
|---|
| 2025.11.14 | ₩70,902 | ₩70,955 | ₩69,788 | ₩70,566 | -0.47% | 3236.3만 |
|---|
| 2025.11.13 | ₩72,149 | ₩72,712 | ₩70,781 | ₩70,915 | -1.71% | 3771.6만 |
|---|
| 2025.11.12 | ₩72,283 | ₩73,356 | ₩72,122 | ₩72,578 | +0.41% | 4053.7만 |
|---|
| 2025.11.11 | ₩72,095 | ₩72,404 | ₩71,465 | ₩71,934 | -0.22% | 2224.4만 |
|---|
| 2025.11.10 | ₩71,639 | ₩72,417 | ₩71,545 | ₩71,653 | +0.02% | 2609.5만 |
|---|
| 2025.11.07 | ₩71,291 | ₩71,867 | ₩70,700 | ₩71,358 | +0.09% | 4053.8만 |
|---|
| 2025.11.06 | ₩71,653 | ₩72,095 | ₩70,781 | ₩71,478 | -0.24% | 5529.6만 |
|---|
| 2025.11.05 | ₩71,036 | ₩71,183 | ₩69,399 | ₩70,352 | -0.96% | 5435.4만 |
|---|
| 2025.11.04 | ₩71,116 | ₩72,431 | ₩70,714 | ₩71,814 | +0.98% | 4722.7만 |
|---|
| 2025.11.03 | ₩71,438 | ₩71,948 | ₩70,700 | ₩71,841 | +0.56% | 3125.2만 |
|---|
| 2025.10.31 | ₩70,808 | ₩71,948 | ₩70,781 | ₩71,693 | +1.25% | 3929.6만 |
|---|
| 2025.10.30 | ₩70,647 | ₩71,680 | ₩70,499 | ₩71,130 | +0.68% | 3754.9만 |
|---|
| 2025.10.29 | ₩70,633 | ₩71,103 | ₩70,177 | ₩70,526 | -0.15% | 2915.9만 |
|---|
| 2025.10.28 | ₩71,089 | ₩71,465 | ₩70,204 | ₩70,915 | -0.25% | 2957.5만 |
|---|
| 2025.10.27 | ₩70,821 | ₩71,183 | ₩70,459 | ₩71,116 | +0.42% | 2734.6만 |
|---|
| 2025.10.24 | ₩69,547 | ₩70,848 | ₩69,547 | ₩70,513 | +1.39% | 3892.4만 |
|---|
| 2025.10.23 | ₩69,051 | ₩69,480 | ₩68,554 | ₩69,426 | +0.54% | 2602.9만 |
|---|
| 2025.10.22 | ₩69,077 | ₩69,185 | ₩67,656 | ₩68,541 | -0.78% | 3495.5만 |
|---|
| 2025.10.21 | ₩69,869 | ₩70,244 | ₩68,997 | ₩69,104 | -1.09% | 2730.3만 |
|---|
| 2025.10.20 | ₩68,997 | ₩70,124 | ₩68,903 | ₩69,802 | +1.17% | 2578.6만 |
|---|
| 2025.10.17 | ₩68,340 | ₩69,440 | ₩67,508 | ₩68,782 | +0.65% | 4891.5만 |
|---|
| 2025.10.16 | ₩70,553 | ₩70,768 | ₩67,066 | ₩67,656 | -4.11% | 4902.8만 |
|---|
| 2025.10.15 | ₩69,171 | ₩70,888 | ₩68,715 | ₩70,124 | +1.38% | 6999.2만 |
|---|
| 2025.10.14 | ₩65,523 | ₩67,736 | ₩65,094 | ₩67,186 | +2.54% | 4246.3만 |
|---|
| 2025.10.13 | ₩65,992 | ₩66,261 | ₩65,469 | ₩65,536 | -0.69% | 3446.3만 |
|---|
| 2025.10.10 | ₩66,972 | ₩67,253 | ₩65,121 | ₩65,255 | -2.56% | 3183.2만 |
|---|