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 | ₩71,630 | ₩72,958 | ₩71,630 | ₩72,851 | +1.70% | 2873.8만 |
| 2026.10.08 | ₩71,054 | ₩71,899 | ₩70,061 | ₩71,899 | +1.19% | 5981만 |
| 2026.10.07 | ₩71,335 | ₩71,992 | ₩70,960 | ₩71,778 | +0.62% | 3091.4만 |
| 2026.10.06 | ₩72,784 | ₩73,038 | ₩72,261 | ₩72,542 | -0.33% | 2537만 |
| 2026.10.05 | ₩72,475 | ₩72,878 | ₩72,006 | ₩72,422 | -0.07% | 3499.4만 |
| 2026.10.02 | ₩72,274 | ₩72,422 | ₩71,496 | ₩72,086 | -0.26% | 3508.9만 |
| 2026.10.01 | ₩72,301 | ₩72,878 | ₩70,933 | ₩72,059 | -0.33% | 6005만 |
| 2026.09.30 | ₩73,655 | ₩73,910 | ₩72,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,998 |
| -0.89% |
| 3402.4만 |
| 2026.09.29 | ₩74,299 | ₩74,500 | ₩73,401 | ₩73,709 | -0.79% | 3166.7만 |
|---|
| 2026.09.28 | ₩75,667 | ₩76,002 | ₩74,259 | ₩74,393 | -1.68% | 2917.1만 |
|---|
| 2026.09.25 | ₩75,520 | ₩76,110 | ₩74,929 | ₩76,043 | +0.69% | 2860.1만 |
|---|
| 2026.09.24 | ₩75,627 | ₩75,815 | ₩74,889 | ₩75,144 | -0.64% | 4099만 |
|---|
| 2026.09.23 | ₩74,997 | ₩75,748 | ₩74,755 | ₩75,104 | +0.14% | 3672.8만 |
|---|
| 2026.09.22 | ₩77,920 | ₩77,947 | ₩75,198 | ₩75,372 | -3.27% | 4513.8만 |
|---|
| 2026.09.21 | ₩77,853 | ₩78,162 | ₩77,075 | ₩77,732 | -0.16% | 3322.8만 |
|---|
| 2026.09.18 | ₩77,142 | ₩78,095 | ₩77,142 | ₩77,424 | +0.37% | 5248.4만 |
|---|
| 2026.09.17 | ₩78,323 | ₩78,457 | ₩77,008 | ₩78,028 | -0.38% | 3673.3만 |
|---|
| 2026.09.16 | ₩79,489 | ₩79,650 | ₩76,686 | ₩77,652 | -2.31% | 5014.5만 |
|---|
| 2026.09.15 | ₩79,623 | ₩80,361 | ₩78,819 | ₩79,825 | +0.25% | 5086만 |
|---|
| 2026.09.14 | ₩83,607 | ₩83,741 | ₩79,020 | ₩79,758 | -4.60% | 6477.4만 |
|---|
| 2026.09.11 | ₩84,800 | ₩85,605 | ₩83,660 | ₩84,076 | -0.85% | 2887.4만 |
|---|
| 2026.09.10 | ₩84,022 | ₩84,505 | ₩83,446 | ₩83,902 | -0.14% | 2935.9만 |
|---|
| 2026.09.09 | ₩83,110 | ₩84,747 | ₩82,386 | ₩84,049 | +1.13% | 3601.5만 |
|---|
| 2026.09.08 | ₩83,808 | ₩84,250 | ₩83,298 | ₩83,674 | -0.16% | 2833.8만 |
|---|
| 2026.09.04 | ₩83,902 | ₩84,385 | ₩83,097 | ₩84,063 | +0.19% | 2658.7만 |
|---|
| 2026.09.03 | ₩84,237 | ₩84,854 | ₩83,580 | ₩84,545 | +0.37% | 2994.2만 |
|---|
| 2026.09.02 | ₩83,526 | ₩85,229 | ₩83,070 | ₩83,955 | +0.51% | 2843.4만 |
|---|
| 2026.09.01 | ₩83,110 | ₩84,264 | ₩82,775 | ₩83,137 | +0.03% | 2505.4만 |
|---|
| 2026.08.31 | ₩83,486 | ₩83,808 | ₩83,017 | ₩83,070 | -0.50% | 4347만 |
|---|
| 2026.08.28 | ₩82,319 | ₩83,902 | ₩82,292 | ₩83,580 | +1.53% | 3351만 |
|---|
| 2026.08.27 | ₩82,815 | ₩83,178 | ₩81,944 | ₩82,038 | -0.94% | 4943.2만 |
|---|
| 2026.08.26 | ₩83,674 | ₩83,929 | ₩83,070 | ₩83,459 | -0.26% | 2253.7만 |
|---|
| 2026.08.25 | ₩83,419 | ₩84,157 | ₩82,976 | ₩83,727 | +0.37% | 2338.7만 |
|---|
| 2026.08.24 | ₩82,802 | ₩84,170 | ₩82,507 | ₩83,593 | +0.96% | 2735만 |
|---|
| 2026.08.21 | ₩83,593 | ₩83,848 | ₩82,507 | ₩82,735 | -1.03% | 3343.5만 |
|---|
| 2026.08.20 | ₩84,572 | ₩84,814 | ₩82,896 | ₩82,963 | -1.90% | 3497.9만 |
|---|
| 2026.08.19 | ₩86,101 | ₩86,410 | ₩84,465 | ₩84,720 | -1.60% | 2408.3만 |
|---|
| 2026.08.18 | ₩85,833 | ₩86,369 | ₩85,256 | ₩86,141 | +0.36% | 2877.4만 |
|---|
| 2026.08.17 | ₩86,369 | ₩87,483 | ₩85,672 | ₩85,685 | -0.79% | 2734.9만 |
|---|
| 2026.08.14 | ₩85,887 | ₩86,571 | ₩85,578 | ₩86,490 | +0.70% | 2184.8만 |
|---|
| 2026.08.13 | ₩87,442 | ₩87,442 | ₩85,699 | ₩85,954 | -1.70% | 2730.6만 |
|---|
| 2026.08.12 | ₩85,994 | ₩87,107 | ₩85,618 | ₩86,919 | +1.08% | 2754.2만 |
|---|
| 2026.08.11 | ₩85,806 | ₩86,195 | ₩85,444 | ₩85,833 | +0.03% | 2073.9만 |
|---|
| 2026.08.10 | ₩84,706 | ₩85,833 | ₩84,492 | ₩85,645 | +1.11% | 2540만 |
|---|
| 2026.08.07 | ₩84,103 | ₩84,787 | ₩83,674 | ₩84,720 | +0.73% | 2262.1만 |
|---|
| 2026.08.06 | ₩85,712 | ₩85,793 | ₩84,130 | ₩84,492 | -1.42% | 2448.3만 |
|---|
| 2026.08.05 | ₩84,492 | ₩85,256 | ₩84,264 | ₩84,827 | +0.40% | 3026.6만 |
|---|
| 2026.08.04 | ₩83,781 | ₩85,216 | ₩83,620 | ₩84,358 | +0.69% | 2824.2만 |
|---|
| 2026.08.03 | ₩83,499 | ₩83,835 | ₩82,762 | ₩83,794 | +0.35% | 2401.4만 |
|---|
| 2026.07.31 | ₩82,534 | ₩83,473 | ₩82,534 | ₩83,084 | +0.67% | 2730.1만 |
|---|
| 2026.07.30 | ₩82,507 | ₩83,057 | ₩81,850 | ₩82,789 | +0.34% | 2484.4만 |
|---|
| 2026.07.29 | ₩83,835 | ₩84,022 | ₩81,689 | ₩81,903 | -2.30% | 3791.9만 |
|---|
| 2026.07.28 | ₩83,553 | ₩84,036 | ₩83,017 | ₩83,982 | +0.51% | 2873.8만 |
|---|
| 2026.07.27 | ₩83,848 | ₩84,478 | ₩82,936 | ₩83,325 | -0.62% | 3690만 |
|---|
| 2026.07.24 | ₩82,520 | ₩83,526 | ₩82,185 | ₩83,218 | +0.85% | 2903.5만 |
|---|
| 2026.07.23 | ₩82,279 | ₩82,480 | ₩81,421 | ₩82,185 | -0.11% | 2925.3만 |
|---|
| 2026.07.22 | ₩82,346 | ₩83,017 | ₩82,011 | ₩82,641 | +0.36% | 5148.5만 |
|---|
| 2026.07.21 | ₩81,675 | ₩82,520 | ₩80,562 | ₩82,105 | +0.53% | 3163.2만 |
|---|
| 2026.07.20 | ₩82,279 | ₩82,467 | ₩80,965 | ₩81,032 | -1.52% | 3074.1만 |
|---|
| 2026.07.17 | ₩82,145 | ₩83,312 | ₩81,354 | ₩82,172 | +0.03% | 4504.5만 |
|---|
| 2026.07.16 | ₩83,124 | ₩83,151 | ₩81,796 | ₩82,467 | -0.79% | 3735.2만 |
|---|
| 2026.07.15 | ₩82,239 | ₩83,191 | ₩81,957 | ₩82,601 | +0.44% | 4336.1만 |
|---|
| 2026.07.14 | ₩79,127 | ₩82,091 | ₩78,685 | ₩81,300 | +2.75% | 4943.3만 |
|---|
| 2026.07.13 | ₩80,066 | ₩80,535 | ₩78,926 | ₩79,798 | -0.34% | 2783.8만 |
|---|
| 2026.07.10 | ₩79,986 | ₩80,294 | ₩79,650 | ₩80,026 | +0.05% | 2191.7만 |
|---|
| 2026.07.09 | ₩78,390 | ₩79,704 | ₩78,336 | ₩79,463 | +1.37% | 2920.3만 |
|---|
| 2026.07.08 | ₩79,623 | ₩79,892 | ₩78,188 | ₩78,188 | -1.80% | 2980.2만 |
|---|
| 2026.07.07 | ₩80,857 | ₩81,582 | ₩80,187 | ₩80,281 | -0.71% | 2930.6만 |
|---|
| 2026.07.06 | ₩79,315 | ₩80,388 | ₩79,020 | ₩80,334 | +1.29% | 3464.5만 |
|---|
| 2026.07.02 | ₩79,047 | ₩79,127 | ₩77,706 | ₩78,765 | -0.36% | 2933만 |
|---|
| 2026.07.01 | ₩76,619 | ₩78,430 | ₩76,244 | ₩78,269 | +2.15% | 3528.8만 |
|---|
| 2026.06.30 | ₩77,075 | ₩77,451 | ₩76,230 | ₩76,418 | -0.85% | 4132.5만 |
|---|
| 2026.06.29 | ₩77,464 | ₩78,242 | ₩77,263 | ₩77,625 | +0.21% | 2892.1만 |
|---|
| 2026.06.26 | ₩78,510 | ₩78,631 | ₩77,035 | ₩77,625 | -1.13% | 4875.8만 |
|---|
| 2026.06.25 | ₩77,585 | ₩79,395 | ₩77,585 | ₩78,041 | +0.59% | 3374.7만 |
|---|
| 2026.06.24 | ₩78,068 | ₩78,229 | ₩76,968 | ₩77,424 | -0.82% | 3032.5만 |
|---|
| 2026.06.23 | ₩77,142 | ₩77,800 | ₩76,713 | ₩77,665 | +0.68% | 3004.6만 |
|---|
| 2026.06.22 | ₩76,244 | ₩77,424 | ₩76,190 | ₩76,941 | +0.91% | 3865.4만 |
|---|
| 2026.06.18 | ₩76,753 | ₩76,888 | ₩75,144 | ₩75,372 | -1.80% | 7043.9만 |
|---|
| 2026.06.17 | ₩76,633 | ₩77,759 | ₩75,506 | ₩75,815 | -1.07% | 4043.9만 |
|---|
| 2026.06.16 | ₩75,774 | ₩76,539 | ₩75,412 | ₩76,230 | +0.60% | 3341만 |
|---|
| 2026.06.15 | ₩75,935 | ₩76,445 | ₩74,755 | ₩74,929 | -1.32% | 3166.7만 |
|---|
| 2026.06.12 | ₩74,246 | ₩75,359 | ₩74,111 | ₩75,131 | +1.19% | 3298.9만 |
|---|
| 2026.06.11 | ₩73,387 | ₩74,178 | ₩72,515 | ₩73,977 | +0.80% | 3174.6만 |
|---|
| 2026.06.10 | ₩73,146 | ₩74,165 | ₩72,717 | ₩73,146 | 0.00% | 3702.6만 |
|---|
| 2026.06.09 | ₩72,422 | ₩73,253 | ₩71,952 | ₩72,985 | +0.78% | 3232.9만 |
|---|
| 2026.06.08 | ₩72,046 | ₩72,891 | ₩71,845 | ₩71,925 | -0.17% | 3033.2만 |
|---|
| 2026.06.05 | ₩72,650 | ₩72,797 | ₩71,510 | ₩72,194 | -0.63% | 3882.9만 |
|---|
| 2026.06.04 | ₩71,255 | ₩72,864 | ₩70,812 | ₩72,650 | +1.96% | 5188.4만 |
|---|
| 2026.06.03 | ₩70,088 | ₩70,477 | ₩68,693 | ₩70,276 | +0.27% | 4806.5만 |
|---|
| 2026.06.02 | ₩68,747 | ₩70,691 | ₩68,747 | ₩70,383 | +2.38% | 4212.7만 |
|---|
| 2026.06.01 | ₩68,814 | ₩69,511 | ₩68,197 | ₩69,082 | +0.39% | 3430.4만 |
|---|
| 2026.05.29 | ₩68,358 | ₩69,471 | ₩67,875 | ₩69,203 | +1.24% | 5793.1만 |
|---|
| 2026.05.28 | ₩68,291 | ₩69,069 | ₩67,915 | ₩68,090 | -0.29% | 4855만 |
|---|
| 2026.05.27 | ₩70,262 | ₩70,396 | ₩68,076 | ₩68,532 | -2.46% | 4858.2만 |
|---|
| 2026.05.26 | ₩70,034 | ₩70,410 | ₩69,578 | ₩70,008 | -0.04% | 2739.8만 |
|---|
| 2026.05.22 | ₩69,324 | ₩69,940 | ₩69,270 | ₩69,471 | +0.21% | 2668.4만 |
|---|
| 2026.05.21 | ₩68,398 | ₩69,069 | ₩68,076 | ₩69,055 | +0.96% | 2746.2만 |
|---|
| 2026.05.20 | ₩68,385 | ₩69,176 | ₩67,714 | ₩68,707 | +0.47% | 4773.9만 |
|---|
| 2026.05.19 | ₩68,036 | ₩68,774 | ₩67,567 | ₩67,996 | -0.06% | 4415.5만 |
|---|
| 2026.05.18 | ₩66,681 | ₩68,291 | ₩66,681 | ₩67,982 | +1.95% | 3340.4만 |
|---|
| 2026.05.15 | ₩66,547 | ₩67,044 | ₩66,118 | ₩66,749 | +0.30% | 4628.2만 |
|---|
| 2026.05.14 | ₩67,137 | ₩67,687 | ₩66,373 | ₩66,856 | -0.42% | 3767.2만 |
|---|
| 2026.05.13 | ₩67,540 | ₩68,103 | ₩66,789 | ₩66,842 | -1.03% | 2983.8만 |
|---|
| 2026.05.12 | ₩68,210 | ₩68,505 | ₩66,842 | ₩68,103 | -0.16% | 3351.9만 |
|---|
| 2026.05.11 | ₩68,680 | ₩68,921 | ₩67,419 | ₩67,795 | -1.29% | 3313.2만 |
|---|
| 2026.05.08 | ₩71,054 | ₩71,094 | ₩68,532 | ₩68,814 | -3.15% | 3611.1만 |
|---|
| 2026.05.07 | ₩71,818 | ₩72,422 | ₩70,410 | ₩70,745 | -1.49% | 2868.2만 |
|---|
| 2026.05.06 | ₩72,180 | ₩72,690 | ₩71,711 | ₩71,885 | -0.41% | 2754.1만 |
|---|
| 2026.05.05 | ₩70,504 | ₩71,563 | ₩70,115 | ₩71,241 | +1.05% | 2845.9만 |
|---|
| 2026.05.04 | ₩71,174 | ₩71,174 | ₩69,739 | ₩69,994 | -1.66% | 4292.9만 |
|---|
| 2026.05.01 | ₩72,006 | ₩72,502 | ₩71,201 | ₩71,402 | -0.84% | 2482.5만 |
|---|
| 2026.04.30 | ₩70,557 | ₩71,966 | ₩69,940 | ₩71,697 | +1.62% | 2708.9만 |
|---|
| 2026.04.29 | ₩70,316 | ₩71,107 | ₩69,511 | ₩70,919 | +0.86% | 2625.1만 |
|---|
| 2026.04.28 | ₩71,107 | ₩71,657 | ₩70,584 | ₩70,624 | -0.68% | 2116.4만 |
|---|
| 2026.04.27 | ₩69,726 | ₩70,987 | ₩69,511 | ₩70,584 | +1.23% | 2804.4만 |
|---|
| 2026.04.24 | ₩70,168 | ₩70,423 | ₩69,645 | ₩69,806 | -0.52% | 3026.5만 |
|---|
| 2026.04.23 | ₩71,161 | ₩71,778 | ₩70,075 | ₩70,370 | -1.11% | 3195.6만 |
|---|
| 2026.04.22 | ₩71,979 | ₩72,153 | ₩71,080 | ₩71,241 | -1.02% | 2409.8만 |
|---|
| 2026.04.21 | ₩72,422 | ₩73,293 | ₩71,362 | ₩71,724 | -0.96% | 3426.6만 |
|---|
| 2026.04.20 | ₩71,751 | ₩72,355 | ₩71,322 | ₩72,355 | +0.84% | 4399.9만 |
|---|
| 2026.04.17 | ₩72,636 | ₩73,226 | ₩72,086 | ₩72,301 | -0.46% | 4348.5만 |
|---|
| 2026.04.16 | ₩72,475 | ₩73,106 | ₩71,711 | ₩71,764 | -0.98% | 3520.7만 |
|---|
| 2026.04.15 | ₩72,757 | ₩74,299 | ₩72,033 | ₩72,851 | +0.13% | 6383.8만 |
|---|
| 2026.04.14 | ₩71,215 | ₩71,845 | ₩70,812 | ₩71,550 | +0.47% | 4017.9만 |
|---|
| 2026.04.13 | ₩69,981 | ₩71,671 | ₩69,538 | ₩71,550 | +2.24% | 2783.5만 |
|---|
| 2026.04.10 | ₩70,812 | ₩70,852 | ₩70,008 | ₩70,463 | -0.49% | 2522.5만 |
|---|
| 2026.04.09 | ₩69,243 | ₩70,866 | ₩69,243 | ₩70,691 | +2.09% | 3200.8만 |
|---|
| 2026.04.08 | ₩69,659 | ₩70,088 | ₩68,894 | ₩69,578 | -0.12% | 3647.4만 |
|---|
| 2026.04.07 | ₩66,789 | ₩67,701 | ₩66,547 | ₩67,433 | +0.96% | 2847.3만 |
|---|
| 2026.04.06 | ₩66,293 | ₩67,218 | ₩66,051 | ₩67,137 | +1.27% | 2850.7만 |
|---|
| 2026.04.02 | ₩65,381 | ₩66,480 | ₩64,589 | ₩66,225 | +1.29% | 2754.8만 |
|---|
| 2026.04.01 | ₩66,655 | ₩67,124 | ₩65,421 | ₩66,078 | -0.87% | 3294.7만 |
|---|
| 2026.03.31 | ₩63,946 | ₩65,407 | ₩63,530 | ₩65,381 | +2.24% | 4906.1만 |
|---|
| 2026.03.30 | ₩63,771 | ₩64,187 | ₩62,940 | ₩63,342 | -0.67% | 4337.6만 |
|---|
| 2026.03.27 | ₩64,469 | ₩64,710 | ₩62,819 | ₩62,993 | -2.29% | 3678.2만 |
|---|
| 2026.03.26 | ₩65,327 | ₩65,542 | ₩64,415 | ₩64,697 | -0.96% | 3250.3만 |
|---|
| 2026.03.25 | ₩65,072 | ₩65,863 | ₩64,616 | ₩65,381 | +0.47% | 2998.8만 |
|---|
| 2026.03.24 | ₩63,101 | ₩64,992 | ₩63,060 | ₩64,562 | +2.32% | 3980.4만 |
|---|
| 2026.03.23 | ₩64,831 | ₩64,898 | ₩63,677 | ₩63,731 | -1.70% | 4233.3만 |
|---|
| 2026.03.20 | ₩63,208 | ₩63,651 | ₩62,618 | ₩63,248 | +0.06% | 7806.1만 |
|---|
| 2026.03.19 | ₩62,256 | ₩63,288 | ₩61,853 | ₩63,047 | +1.27% | 3860.1만 |
|---|
| 2026.03.18 | ₩63,329 | ₩64,214 | ₩62,618 | ₩62,806 | -0.83% | 4025.2만 |
|---|
| 2026.03.17 | ₩63,919 | ₩64,482 | ₩63,302 | ₩63,409 | -0.80% | 3342.8만 |
|---|
| 2026.03.16 | ₩63,195 | ₩63,946 | ₩62,899 | ₩63,114 | -0.13% | 3805.6만 |
|---|
| 2026.03.13 | ₩63,731 | ₩64,133 | ₩62,578 | ₩62,658 | -1.68% | 4547.3만 |
|---|
| 2026.03.12 | ₩63,972 | ₩64,080 | ₩62,752 | ₩63,208 | -1.19% | 5835.5만 |
|---|
| 2026.03.11 | ₩64,858 | ₩65,246 | ₩64,080 | ₩65,072 | +0.33% | 4218.6만 |
|---|
| 2026.03.10 | ₩64,750 | ₩65,917 | ₩63,838 | ₩65,126 | +0.58% | 5027.1만 |
|---|
| 2026.03.09 | ₩64,294 | ₩64,576 | ₩62,725 | ₩64,241 | -0.08% | 6275.3만 |
|---|
| 2026.03.06 | ₩65,112 | ₩65,314 | ₩63,865 | ₩65,233 | +0.19% | 4701.6만 |
|---|
| 2026.03.05 | ₩66,816 | ₩67,634 | ₩66,158 | ₩66,802 | -0.02% | 3907.4만 |
|---|
| 2026.03.04 | ₩66,909 | ₩67,607 | ₩65,997 | ₩67,459 | +0.82% | 3420.9만 |
|---|
| 2026.03.03 | ₩65,394 | ₩67,741 | ₩65,045 | ₩67,017 | +2.48% | 5124.3만 |
|---|
| 2026.03.02 | ₩65,421 | ₩67,620 | ₩65,153 | ₩66,802 | +2.11% | 4059.5만 |
|---|
| 2026.02.27 | ₩68,505 | ₩68,948 | ₩66,145 | ₩66,829 | -2.45% | 7772.9만 |
|---|
| 2026.02.26 | ₩69,578 | ₩70,638 | ₩69,391 | ₩70,142 | +0.81% | 5241.9만 |
|---|
| 2026.02.25 | ₩67,500 | ₩69,431 | ₩67,473 | ₩69,324 | +2.70% | 4137.5만 |
|---|
| 2026.02.24 | ₩68,049 | ₩68,237 | ₩66,346 | ₩67,607 | -0.65% | 5306.3만 |
|---|
| 2026.02.23 | ₩70,866 | ₩71,429 | ₩68,251 | ₩68,492 | -3.35% | 5060.3만 |
|---|
| 2026.02.20 | ₩70,450 | ₩71,201 | ₩69,511 | ₩71,161 | +1.01% | 3355.2만 |
|---|
| 2026.02.19 | ₩69,619 | ₩70,826 | ₩69,511 | ₩70,772 | +1.66% | 4714.9만 |
|---|
| 2026.02.18 | ₩71,067 | ₩71,899 | ₩70,799 | ₩71,563 | +0.70% | 3069.9만 |
|---|
| 2026.02.17 | ₩71,134 | ₩71,818 | ₩70,571 | ₩70,732 | -0.57% | 3554.2만 |
|---|
| 2026.02.13 | ₩69,619 | ₩70,839 | ₩68,988 | ₩70,477 | +1.23% | 3177.2만 |
|---|
| 2026.02.12 | ₩72,301 | ₩72,341 | ₩69,458 | ₩70,437 | -2.58% | 5548.2만 |
|---|
| 2026.02.11 | ₩75,064 | ₩75,251 | ₩71,402 | ₩72,220 | -3.79% | 4897.4만 |
|---|
| 2026.02.10 | ₩75,694 | ₩76,217 | ₩72,784 | ₩74,286 | -1.86% | 4830.5만 |
|---|
| 2026.02.09 | ₩75,627 | ₩76,069 | ₩75,345 | ₩75,654 | +0.04% | 3196.8만 |
|---|
| 2026.02.06 | ₩74,500 | ₩76,271 | ₩74,152 | ₩75,815 | +1.76% | 4246.8만 |
|---|
| 2026.02.05 | ₩73,790 | ₩74,152 | ₩72,757 | ₩73,682 | -0.15% | 3296만 |
|---|
| 2026.02.04 | ₩73,468 | ₩75,157 | ₩73,374 | ₩74,272 | +1.10% | 5452.3만 |
|---|
| 2026.02.03 | ₩72,690 | ₩73,924 | ₩71,992 | ₩73,025 | +0.46% | 4120.8만 |
|---|
| 2026.02.02 | ₩71,349 | ₩72,542 | ₩71,013 | ₩72,462 | +1.56% | 3462.5만 |
|---|
| 2026.01.30 | ₩70,906 | ₩71,630 | ₩70,772 | ₩71,349 | +0.62% | 3454.9만 |
|---|
| 2026.01.29 | ₩69,712 | ₩71,201 | ₩69,672 | ₩71,188 | +2.12% | 3520.1만 |
|---|
| 2026.01.28 | ₩69,672 | ₩69,927 | ₩68,814 | ₩69,484 | -0.27% | 3503만 |
|---|
| 2026.01.27 | ₩70,021 | ₩70,075 | ₩69,484 | ₩69,967 | -0.08% | 2649.4만 |
|---|
| 2026.01.26 | ₩69,471 | ₩70,115 | ₩69,297 | ₩69,766 | +0.42% | 2772.8만 |
|---|
| 2026.01.23 | ₩69,887 | ₩70,008 | ₩68,908 | ₩69,364 | -0.75% | 3455.4만 |
|---|
| 2026.01.22 | ₩70,370 | ₩71,255 | ₩70,182 | ₩70,343 | -0.04% | 3122.9만 |
|---|
| 2026.01.21 | ₩70,048 | ₩70,893 | ₩69,806 | ₩69,833 | -0.31% | 3634만 |
|---|
| 2026.01.20 | ₩70,168 | ₩71,724 | ₩69,686 | ₩69,873 | -0.42% | 4917.3만 |
|---|
| 2026.01.16 | ₩70,665 | ₩71,590 | ₩70,075 | ₩71,040 | +0.53% | 5217.8만 |
|---|
| 2026.01.15 | ₩70,705 | ₩71,134 | ₩70,048 | ₩70,531 | -0.25% | 5101.8만 |
|---|
| 2026.01.14 | ₩70,919 | ₩71,724 | ₩69,283 | ₩70,383 | -0.76% | 8475만 |
|---|
| 2026.01.13 | ₩74,125 | ₩74,460 | ₩72,824 | ₩73,146 | -1.32% | 4354.2만 |
|---|
| 2026.01.12 | ₩74,152 | ₩74,366 | ₩73,401 | ₩74,018 | -0.18% | 4586.1만 |
|---|
| 2026.01.09 | ₩75,332 | ₩75,922 | ₩74,822 | ₩74,903 | -0.57% | 3076.9만 |
|---|
| 2026.01.08 | ₩74,406 | ₩75,882 | ₩74,393 | ₩75,345 | +1.26% | 3093.4만 |
|---|
| 2026.01.07 | ₩76,029 | ₩76,190 | ₩74,353 | ₩74,621 | -1.85% | 4969.6만 |
|---|
| 2026.01.06 | ₩76,458 | ₩76,995 | ₩76,110 | ₩76,780 | +0.42% | 3179.2만 |
|---|
| 2026.01.05 | ₩75,332 | ₩77,183 | ₩75,292 | ₩76,297 | +1.28% | 3609.7만 |
|---|
| 2026.01.02 | ₩73,803 | ₩75,090 | ₩73,602 | ₩75,037 | +1.67% | 2550.4만 |
|---|
| 2025.12.31 | ₩74,192 | ₩74,326 | ₩73,669 | ₩73,763 | -0.58% | 1629.3만 |
|---|
| 2025.12.30 | ₩74,420 | ₩74,621 | ₩73,991 | ₩74,138 | -0.38% | 1742.8만 |
|---|
| 2025.12.29 | ₩75,251 | ₩75,439 | ₩74,125 | ₩74,232 | -1.35% | 2104만 |
|---|
| 2025.12.26 | ₩75,479 | ₩75,841 | ₩75,144 | ₩75,332 | -0.20% | 1525.9만 |
|---|
| 2025.12.24 | ₩75,278 | ₩75,774 | ₩74,956 | ₩75,439 | +0.21% | 1363.4만 |
|---|
| 2025.12.23 | ₩74,849 | ₩75,399 | ₩74,849 | ₩75,064 | +0.29% | 2227.5만 |
|---|
| 2025.12.22 | ₩74,259 | ₩75,251 | ₩74,219 | ₩74,943 | +0.92% | 3340.9만 |
|---|
| 2025.12.19 | ₩73,119 | ₩74,178 | ₩72,931 | ₩74,125 | +1.38% | 7300.2만 |
|---|
| 2025.12.18 | ₩73,494 | ₩73,964 | ₩72,113 | ₩72,770 | -0.99% | 8745.3만 |
|---|
| 2025.12.17 | ₩73,924 | ₩74,527 | ₩73,038 | ₩73,159 | -1.03% | 3530.4만 |
|---|
| 2025.12.16 | ₩73,950 | ₩74,232 | ₩73,347 | ₩73,508 | -0.60% | 3293.2만 |
|---|
| 2025.12.15 | ₩74,313 | ₩75,198 | ₩73,857 | ₩74,205 | -0.14% | 3288.1만 |
|---|
| 2025.12.12 | ₩73,468 | ₩74,165 | ₩72,891 | ₩73,950 | +0.66% | 4053.9만 |
|---|
| 2025.12.11 | ₩72,355 | ₩73,293 | ₩72,086 | ₩73,173 | +1.13% | 3568.7만 |
|---|
| 2025.12.10 | ₩71,872 | ₩73,159 | ₩71,536 | ₩72,529 | +0.91% | 5442.4만 |
|---|
| 2025.12.09 | ₩72,381 | ₩72,797 | ₩71,443 | ₩71,805 | -0.80% | 4718.9만 |
|---|
| 2025.12.08 | ₩72,287 | ₩72,703 | ₩71,738 | ₩72,287 | 0.00% | 3438.7만 |
|---|
| 2025.12.05 | ₩72,328 | ₩73,535 | ₩72,073 | ₩72,355 | +0.04% | 3398.7만 |
|---|
| 2025.12.04 | ₩72,703 | ₩73,347 | ₩72,422 | ₩72,636 | -0.09% | 3853만 |
|---|
| 2025.12.03 | ₩71,416 | ₩72,743 | ₩71,322 | ₩72,542 | +1.58% | 3713.4만 |
|---|
| 2025.12.02 | ₩71,791 | ₩71,939 | ₩71,040 | ₩71,335 | -0.64% | 4607.4만 |
|---|
| 2025.12.01 | ₩71,751 | ₩72,287 | ₩71,362 | ₩71,402 | -0.49% | 3053.7만 |
|---|
| 2025.11.28 | ₩71,228 | ₩72,341 | ₩71,147 | ₩71,952 | +1.02% | 1892.1만 |
|---|
| 2025.11.26 | ₩70,678 | ₩71,416 | ₩70,477 | ₩71,067 | +0.55% | 3204.6만 |
|---|
| 2025.11.25 | ₩70,075 | ₩70,919 | ₩69,552 | ₩70,383 | +0.44% | 4131만 |
|---|
| 2025.11.24 | ₩69,270 | ₩70,061 | ₩68,935 | ₩69,645 | +0.54% | 5285.2만 |
|---|
| 2025.11.21 | ₩68,787 | ₩69,444 | ₩67,996 | ₩69,149 | +0.53% | 4386.7만 |
|---|
| 2025.11.20 | ₩70,410 | ₩71,013 | ₩68,358 | ₩68,398 | -2.86% | 3666.2만 |
|---|
| 2025.11.19 | ₩69,297 | ₩70,396 | ₩69,297 | ₩69,766 | +0.68% | 2811.2만 |
|---|
| 2025.11.18 | ₩68,774 | ₩69,981 | ₩68,599 | ₩69,256 | +0.70% | 3519만 |
|---|
| 2025.11.17 | ₩70,517 | ₩70,517 | ₩68,921 | ₩69,042 | -2.09% | 3554.7만 |
|---|
| 2025.11.14 | ₩70,893 | ₩70,946 | ₩69,780 | ₩70,557 | -0.47% | 3236.3만 |
|---|
| 2025.11.13 | ₩72,140 | ₩72,703 | ₩70,772 | ₩70,906 | -1.71% | 3771.6만 |
|---|
| 2025.11.12 | ₩72,274 | ₩73,347 | ₩72,113 | ₩72,569 | +0.41% | 4053.7만 |
|---|
| 2025.11.11 | ₩72,086 | ₩72,395 | ₩71,456 | ₩71,925 | -0.22% | 2224.4만 |
|---|
| 2025.11.10 | ₩71,630 | ₩72,408 | ₩71,536 | ₩71,644 | +0.02% | 2609.5만 |
|---|
| 2025.11.07 | ₩71,282 | ₩71,858 | ₩70,691 | ₩71,349 | +0.09% | 4053.8만 |
|---|
| 2025.11.06 | ₩71,644 | ₩72,086 | ₩70,772 | ₩71,469 | -0.24% | 5529.6만 |
|---|
| 2025.11.05 | ₩71,027 | ₩71,174 | ₩69,391 | ₩70,343 | -0.96% | 5435.4만 |
|---|
| 2025.11.04 | ₩71,107 | ₩72,422 | ₩70,705 | ₩71,805 | +0.98% | 4722.7만 |
|---|
| 2025.11.03 | ₩71,429 | ₩71,939 | ₩70,691 | ₩71,831 | +0.56% | 3125.2만 |
|---|
| 2025.10.31 | ₩70,799 | ₩71,939 | ₩70,772 | ₩71,684 | +1.25% | 3929.6만 |
|---|
| 2025.10.30 | ₩70,638 | ₩71,671 | ₩70,490 | ₩71,121 | +0.68% | 3754.9만 |
|---|
| 2025.10.29 | ₩70,624 | ₩71,094 | ₩70,168 | ₩70,517 | -0.15% | 2915.9만 |
|---|
| 2025.10.28 | ₩71,080 | ₩71,456 | ₩70,195 | ₩70,906 | -0.25% | 2957.5만 |
|---|
| 2025.10.27 | ₩70,812 | ₩71,174 | ₩70,450 | ₩71,107 | +0.42% | 2734.6만 |
|---|
| 2025.10.24 | ₩69,538 | ₩70,839 | ₩69,538 | ₩70,504 | +1.39% | 3892.4만 |
|---|
| 2025.10.23 | ₩69,042 | ₩69,471 | ₩68,546 | ₩69,417 | +0.54% | 2602.9만 |
|---|
| 2025.10.22 | ₩69,069 | ₩69,176 | ₩67,647 | ₩68,532 | -0.78% | 3495.5만 |
|---|
| 2025.10.21 | ₩69,860 | ₩70,236 | ₩68,988 | ₩69,096 | -1.09% | 2730.3만 |
|---|
| 2025.10.20 | ₩68,988 | ₩70,115 | ₩68,894 | ₩69,793 | +1.17% | 2578.6만 |
|---|
| 2025.10.17 | ₩68,331 | ₩69,431 | ₩67,500 | ₩68,774 | +0.65% | 4891.5만 |
|---|
| 2025.10.16 | ₩70,544 | ₩70,759 | ₩67,057 | ₩67,647 | -4.11% | 4902.8만 |
|---|
| 2025.10.15 | ₩69,163 | ₩70,879 | ₩68,707 | ₩70,115 | +1.38% | 6999.2만 |
|---|
| 2025.10.14 | ₩65,515 | ₩67,728 | ₩65,086 | ₩67,178 | +2.54% | 4246.3만 |
|---|
| 2025.10.13 | ₩65,984 | ₩66,252 | ₩65,461 | ₩65,528 | -0.69% | 3446.3만 |
|---|
| 2025.10.10 | ₩66,963 | ₩67,245 | ₩65,112 | ₩65,246 | -2.56% | 3183.2만 |
|---|