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 | ₩71,628 | ₩72,956 | ₩71,628 | ₩72,849 | +1.70% | 2873.8만 |
| 2026.10.08 | ₩71,051 | ₩71,896 | ₩70,059 | ₩71,896 | +1.19% | 5981만 |
| 2026.10.07 | ₩71,333 | ₩71,990 | ₩70,958 | ₩71,776 | +0.62% | 3091.4만 |
| 2026.10.06 | ₩72,781 | ₩73,036 | ₩72,258 | ₩72,540 | -0.33% | 2537만 |
| 2026.10.05 | ₩72,473 | ₩72,875 | ₩72,004 | ₩72,419 | -0.07% | 3499.4만 |
| 2026.10.02 | ₩72,272 | ₩72,419 | ₩71,494 | ₩72,084 | -0.26% | 3508.9만 |
| 2026.10.01 | ₩72,299 | ₩72,875 | ₩70,931 | ₩72,057 | -0.33% | 6005만 |
| 2026.09.30 | ₩73,653 | ₩73,908 | ₩72,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,996 |
| -0.89% |
| 3402.4만 |
| 2026.09.29 | ₩74,297 | ₩74,498 | ₩73,398 | ₩73,707 | -0.79% | 3166.7만 |
|---|
| 2026.09.28 | ₩75,665 | ₩76,000 | ₩74,257 | ₩74,391 | -1.68% | 2917.1만 |
|---|
| 2026.09.25 | ₩75,517 | ₩76,107 | ₩74,927 | ₩76,040 | +0.69% | 2860.1만 |
|---|
| 2026.09.24 | ₩75,625 | ₩75,812 | ₩74,887 | ₩75,142 | -0.64% | 4099만 |
|---|
| 2026.09.23 | ₩74,994 | ₩75,745 | ₩74,753 | ₩75,102 | +0.14% | 3672.8만 |
|---|
| 2026.09.22 | ₩77,918 | ₩77,945 | ₩75,195 | ₩75,370 | -3.27% | 4513.8만 |
|---|
| 2026.09.21 | ₩77,851 | ₩78,159 | ₩77,073 | ₩77,730 | -0.16% | 3322.8만 |
|---|
| 2026.09.18 | ₩77,140 | ₩78,092 | ₩77,140 | ₩77,422 | +0.37% | 5248.4만 |
|---|
| 2026.09.17 | ₩78,320 | ₩78,454 | ₩77,006 | ₩78,025 | -0.38% | 3673.3만 |
|---|
| 2026.09.16 | ₩79,487 | ₩79,648 | ₩76,684 | ₩77,650 | -2.31% | 5014.5만 |
|---|
| 2026.09.15 | ₩79,621 | ₩80,359 | ₩78,816 | ₩79,822 | +0.25% | 5086만 |
|---|
| 2026.09.14 | ₩83,604 | ₩83,738 | ₩79,018 | ₩79,755 | -4.60% | 6477.4만 |
|---|
| 2026.09.11 | ₩84,798 | ₩85,602 | ₩83,658 | ₩84,074 | -0.85% | 2887.4만 |
|---|
| 2026.09.10 | ₩84,020 | ₩84,503 | ₩83,443 | ₩83,899 | -0.14% | 2935.9만 |
|---|
| 2026.09.09 | ₩83,108 | ₩84,744 | ₩82,384 | ₩84,047 | +1.13% | 3601.5만 |
|---|
| 2026.09.08 | ₩83,805 | ₩84,248 | ₩83,296 | ₩83,671 | -0.16% | 2833.8만 |
|---|
| 2026.09.04 | ₩83,899 | ₩84,382 | ₩83,095 | ₩84,060 | +0.19% | 2658.7만 |
|---|
| 2026.09.03 | ₩84,234 | ₩84,851 | ₩83,577 | ₩84,543 | +0.37% | 2994.2만 |
|---|
| 2026.09.02 | ₩83,524 | ₩85,227 | ₩83,068 | ₩83,953 | +0.51% | 2843.4만 |
|---|
| 2026.09.01 | ₩83,108 | ₩84,261 | ₩82,773 | ₩83,135 | +0.03% | 2505.4만 |
|---|
| 2026.08.31 | ₩83,483 | ₩83,805 | ₩83,014 | ₩83,068 | -0.50% | 4347만 |
|---|
| 2026.08.28 | ₩82,317 | ₩83,899 | ₩82,290 | ₩83,577 | +1.53% | 3351만 |
|---|
| 2026.08.27 | ₩82,813 | ₩83,175 | ₩81,941 | ₩82,035 | -0.94% | 4943.2만 |
|---|
| 2026.08.26 | ₩83,671 | ₩83,926 | ₩83,068 | ₩83,457 | -0.26% | 2253.7만 |
|---|
| 2026.08.25 | ₩83,416 | ₩84,154 | ₩82,974 | ₩83,725 | +0.37% | 2338.7만 |
|---|
| 2026.08.24 | ₩82,800 | ₩84,167 | ₩82,504 | ₩83,591 | +0.96% | 2735만 |
|---|
| 2026.08.21 | ₩83,591 | ₩83,846 | ₩82,504 | ₩82,732 | -1.03% | 3343.5만 |
|---|
| 2026.08.20 | ₩84,570 | ₩84,811 | ₩82,893 | ₩82,960 | -1.90% | 3497.9만 |
|---|
| 2026.08.19 | ₩86,099 | ₩86,407 | ₩84,462 | ₩84,717 | -1.60% | 2408.3만 |
|---|
| 2026.08.18 | ₩85,830 | ₩86,367 | ₩85,254 | ₩86,139 | +0.36% | 2877.4만 |
|---|
| 2026.08.17 | ₩86,367 | ₩87,480 | ₩85,669 | ₩85,683 | -0.79% | 2734.9만 |
|---|
| 2026.08.14 | ₩85,884 | ₩86,568 | ₩85,576 | ₩86,488 | +0.70% | 2184.8만 |
|---|
| 2026.08.13 | ₩87,440 | ₩87,440 | ₩85,696 | ₩85,951 | -1.70% | 2730.6만 |
|---|
| 2026.08.12 | ₩85,991 | ₩87,104 | ₩85,616 | ₩86,917 | +1.08% | 2754.2만 |
|---|
| 2026.08.11 | ₩85,804 | ₩86,192 | ₩85,441 | ₩85,830 | +0.03% | 2073.9만 |
|---|
| 2026.08.10 | ₩84,704 | ₩85,830 | ₩84,489 | ₩85,643 | +1.11% | 2540만 |
|---|
| 2026.08.07 | ₩84,100 | ₩84,784 | ₩83,671 | ₩84,717 | +0.73% | 2262.1만 |
|---|
| 2026.08.06 | ₩85,710 | ₩85,790 | ₩84,127 | ₩84,489 | -1.42% | 2448.3만 |
|---|
| 2026.08.05 | ₩84,489 | ₩85,254 | ₩84,261 | ₩84,825 | +0.40% | 3026.6만 |
|---|
| 2026.08.04 | ₩83,779 | ₩85,213 | ₩83,618 | ₩84,355 | +0.69% | 2824.2만 |
|---|
| 2026.08.03 | ₩83,497 | ₩83,832 | ₩82,759 | ₩83,792 | +0.35% | 2401.4만 |
|---|
| 2026.07.31 | ₩82,531 | ₩83,470 | ₩82,531 | ₩83,081 | +0.67% | 2730.1만 |
|---|
| 2026.07.30 | ₩82,504 | ₩83,054 | ₩81,847 | ₩82,786 | +0.34% | 2484.4만 |
|---|
| 2026.07.29 | ₩83,832 | ₩84,020 | ₩81,686 | ₩81,901 | -2.30% | 3791.9만 |
|---|
| 2026.07.28 | ₩83,551 | ₩84,033 | ₩83,014 | ₩83,980 | +0.51% | 2873.8만 |
|---|
| 2026.07.27 | ₩83,846 | ₩84,476 | ₩82,934 | ₩83,323 | -0.62% | 3690만 |
|---|
| 2026.07.24 | ₩82,518 | ₩83,524 | ₩82,183 | ₩83,215 | +0.85% | 2903.5만 |
|---|
| 2026.07.23 | ₩82,276 | ₩82,478 | ₩81,418 | ₩82,183 | -0.11% | 2925.3만 |
|---|
| 2026.07.22 | ₩82,344 | ₩83,014 | ₩82,008 | ₩82,639 | +0.36% | 5148.5만 |
|---|
| 2026.07.21 | ₩81,673 | ₩82,518 | ₩80,560 | ₩82,102 | +0.53% | 3163.2만 |
|---|
| 2026.07.20 | ₩82,276 | ₩82,464 | ₩80,962 | ₩81,029 | -1.52% | 3074.1만 |
|---|
| 2026.07.17 | ₩82,142 | ₩83,309 | ₩81,351 | ₩82,169 | +0.03% | 4504.5만 |
|---|
| 2026.07.16 | ₩83,121 | ₩83,148 | ₩81,794 | ₩82,464 | -0.79% | 3735.2만 |
|---|
| 2026.07.15 | ₩82,236 | ₩83,188 | ₩81,955 | ₩82,598 | +0.44% | 4336.1만 |
|---|
| 2026.07.14 | ₩79,125 | ₩82,089 | ₩78,682 | ₩81,297 | +2.75% | 4943.3만 |
|---|
| 2026.07.13 | ₩80,064 | ₩80,533 | ₩78,924 | ₩79,795 | -0.34% | 2783.8만 |
|---|
| 2026.07.10 | ₩79,983 | ₩80,292 | ₩79,648 | ₩80,023 | +0.05% | 2191.7만 |
|---|
| 2026.07.09 | ₩78,387 | ₩79,702 | ₩78,334 | ₩79,460 | +1.37% | 2920.3만 |
|---|
| 2026.07.08 | ₩79,621 | ₩79,889 | ₩78,186 | ₩78,186 | -1.80% | 2980.2만 |
|---|
| 2026.07.07 | ₩80,855 | ₩81,579 | ₩80,184 | ₩80,278 | -0.71% | 2930.6만 |
|---|
| 2026.07.06 | ₩79,313 | ₩80,386 | ₩79,018 | ₩80,332 | +1.29% | 3464.5만 |
|---|
| 2026.07.02 | ₩79,044 | ₩79,125 | ₩77,703 | ₩78,763 | -0.36% | 2933만 |
|---|
| 2026.07.01 | ₩76,617 | ₩78,428 | ₩76,242 | ₩78,267 | +2.15% | 3528.8만 |
|---|
| 2026.06.30 | ₩77,073 | ₩77,449 | ₩76,228 | ₩76,416 | -0.85% | 4132.5만 |
|---|
| 2026.06.29 | ₩77,462 | ₩78,240 | ₩77,261 | ₩77,623 | +0.21% | 2892.1만 |
|---|
| 2026.06.26 | ₩78,508 | ₩78,629 | ₩77,033 | ₩77,623 | -1.13% | 4875.8만 |
|---|
| 2026.06.25 | ₩77,583 | ₩79,393 | ₩77,583 | ₩78,039 | +0.59% | 3374.7만 |
|---|
| 2026.06.24 | ₩78,065 | ₩78,226 | ₩76,966 | ₩77,422 | -0.82% | 3032.5만 |
|---|
| 2026.06.23 | ₩77,140 | ₩77,797 | ₩76,711 | ₩77,663 | +0.68% | 3004.6만 |
|---|
| 2026.06.22 | ₩76,242 | ₩77,422 | ₩76,188 | ₩76,939 | +0.91% | 3865.4만 |
|---|
| 2026.06.18 | ₩76,751 | ₩76,885 | ₩75,142 | ₩75,370 | -1.80% | 7043.9만 |
|---|
| 2026.06.17 | ₩76,630 | ₩77,757 | ₩75,504 | ₩75,812 | -1.07% | 4043.9만 |
|---|
| 2026.06.16 | ₩75,772 | ₩76,537 | ₩75,410 | ₩76,228 | +0.60% | 3341만 |
|---|
| 2026.06.15 | ₩75,933 | ₩76,443 | ₩74,753 | ₩74,927 | -1.32% | 3166.7만 |
|---|
| 2026.06.12 | ₩74,243 | ₩75,356 | ₩74,109 | ₩75,128 | +1.19% | 3298.9만 |
|---|
| 2026.06.11 | ₩73,385 | ₩74,176 | ₩72,513 | ₩73,975 | +0.80% | 3174.6만 |
|---|
| 2026.06.10 | ₩73,144 | ₩74,163 | ₩72,714 | ₩73,144 | 0.00% | 3702.6만 |
|---|
| 2026.06.09 | ₩72,419 | ₩73,251 | ₩71,950 | ₩72,983 | +0.78% | 3232.9만 |
|---|
| 2026.06.08 | ₩72,044 | ₩72,889 | ₩71,843 | ₩71,923 | -0.17% | 3033.2만 |
|---|
| 2026.06.05 | ₩72,647 | ₩72,795 | ₩71,507 | ₩72,191 | -0.63% | 3882.9만 |
|---|
| 2026.06.04 | ₩71,253 | ₩72,862 | ₩70,810 | ₩72,647 | +1.96% | 5188.4만 |
|---|
| 2026.06.03 | ₩70,086 | ₩70,475 | ₩68,691 | ₩70,274 | +0.27% | 4806.5만 |
|---|
| 2026.06.02 | ₩68,745 | ₩70,689 | ₩68,745 | ₩70,381 | +2.38% | 4212.7만 |
|---|
| 2026.06.01 | ₩68,812 | ₩69,509 | ₩68,195 | ₩69,080 | +0.39% | 3430.4만 |
|---|
| 2026.05.29 | ₩68,356 | ₩69,469 | ₩67,873 | ₩69,201 | +1.24% | 5793.1만 |
|---|
| 2026.05.28 | ₩68,289 | ₩69,067 | ₩67,913 | ₩68,088 | -0.29% | 4855만 |
|---|
| 2026.05.27 | ₩70,260 | ₩70,394 | ₩68,074 | ₩68,530 | -2.46% | 4858.2만 |
|---|
| 2026.05.26 | ₩70,032 | ₩70,408 | ₩69,576 | ₩70,005 | -0.04% | 2739.8만 |
|---|
| 2026.05.22 | ₩69,321 | ₩69,938 | ₩69,268 | ₩69,469 | +0.21% | 2668.4만 |
|---|
| 2026.05.21 | ₩68,396 | ₩69,067 | ₩68,074 | ₩69,053 | +0.96% | 2746.2만 |
|---|
| 2026.05.20 | ₩68,383 | ₩69,174 | ₩67,712 | ₩68,705 | +0.47% | 4773.9만 |
|---|
| 2026.05.19 | ₩68,034 | ₩68,772 | ₩67,565 | ₩67,994 | -0.06% | 4415.5만 |
|---|
| 2026.05.18 | ₩66,679 | ₩68,289 | ₩66,679 | ₩67,980 | +1.95% | 3340.4만 |
|---|
| 2026.05.15 | ₩66,545 | ₩67,042 | ₩66,116 | ₩66,747 | +0.30% | 4628.2만 |
|---|
| 2026.05.14 | ₩67,135 | ₩67,685 | ₩66,371 | ₩66,854 | -0.42% | 3767.2만 |
|---|
| 2026.05.13 | ₩67,538 | ₩68,101 | ₩66,787 | ₩66,840 | -1.03% | 2983.8만 |
|---|
| 2026.05.12 | ₩68,208 | ₩68,503 | ₩66,840 | ₩68,101 | -0.16% | 3351.9만 |
|---|
| 2026.05.11 | ₩68,678 | ₩68,919 | ₩67,417 | ₩67,793 | -1.29% | 3313.2만 |
|---|
| 2026.05.08 | ₩71,051 | ₩71,092 | ₩68,530 | ₩68,812 | -3.15% | 3611.1만 |
|---|
| 2026.05.07 | ₩71,816 | ₩72,419 | ₩70,408 | ₩70,743 | -1.49% | 2868.2만 |
|---|
| 2026.05.06 | ₩72,178 | ₩72,688 | ₩71,709 | ₩71,883 | -0.41% | 2754.1만 |
|---|
| 2026.05.05 | ₩70,502 | ₩71,561 | ₩70,113 | ₩71,239 | +1.05% | 2845.9만 |
|---|
| 2026.05.04 | ₩71,172 | ₩71,172 | ₩69,737 | ₩69,992 | -1.66% | 4292.9만 |
|---|
| 2026.05.01 | ₩72,004 | ₩72,500 | ₩71,199 | ₩71,400 | -0.84% | 2482.5만 |
|---|
| 2026.04.30 | ₩70,555 | ₩71,963 | ₩69,938 | ₩71,695 | +1.62% | 2708.9만 |
|---|
| 2026.04.29 | ₩70,314 | ₩71,105 | ₩69,509 | ₩70,917 | +0.86% | 2625.1만 |
|---|
| 2026.04.28 | ₩71,105 | ₩71,655 | ₩70,582 | ₩70,622 | -0.68% | 2116.4만 |
|---|
| 2026.04.27 | ₩69,724 | ₩70,984 | ₩69,509 | ₩70,582 | +1.23% | 2804.4만 |
|---|
| 2026.04.24 | ₩70,166 | ₩70,421 | ₩69,643 | ₩69,804 | -0.52% | 3026.5만 |
|---|
| 2026.04.23 | ₩71,159 | ₩71,776 | ₩70,072 | ₩70,368 | -1.11% | 3195.6만 |
|---|
| 2026.04.22 | ₩71,977 | ₩72,151 | ₩71,078 | ₩71,239 | -1.02% | 2409.8만 |
|---|
| 2026.04.21 | ₩72,419 | ₩73,291 | ₩71,360 | ₩71,722 | -0.96% | 3426.6만 |
|---|
| 2026.04.20 | ₩71,749 | ₩72,352 | ₩71,320 | ₩72,352 | +0.84% | 4399.9만 |
|---|
| 2026.04.17 | ₩72,634 | ₩73,224 | ₩72,084 | ₩72,299 | -0.46% | 4348.5만 |
|---|
| 2026.04.16 | ₩72,473 | ₩73,103 | ₩71,709 | ₩71,762 | -0.98% | 3520.7만 |
|---|
| 2026.04.15 | ₩72,755 | ₩74,297 | ₩72,030 | ₩72,849 | +0.13% | 6383.8만 |
|---|
| 2026.04.14 | ₩71,212 | ₩71,843 | ₩70,810 | ₩71,548 | +0.47% | 4017.9만 |
|---|
| 2026.04.13 | ₩69,979 | ₩71,668 | ₩69,536 | ₩71,548 | +2.24% | 2783.5만 |
|---|
| 2026.04.10 | ₩70,810 | ₩70,850 | ₩70,005 | ₩70,461 | -0.49% | 2522.5만 |
|---|
| 2026.04.09 | ₩69,241 | ₩70,864 | ₩69,241 | ₩70,689 | +2.09% | 3200.8만 |
|---|
| 2026.04.08 | ₩69,657 | ₩70,086 | ₩68,892 | ₩69,576 | -0.12% | 3647.4만 |
|---|
| 2026.04.07 | ₩66,787 | ₩67,699 | ₩66,545 | ₩67,431 | +0.96% | 2847.3만 |
|---|
| 2026.04.06 | ₩66,291 | ₩67,216 | ₩66,049 | ₩67,135 | +1.27% | 2850.7만 |
|---|
| 2026.04.02 | ₩65,379 | ₩66,478 | ₩64,587 | ₩66,224 | +1.29% | 2754.8만 |
|---|
| 2026.04.01 | ₩66,653 | ₩67,122 | ₩65,419 | ₩66,076 | -0.87% | 3294.7만 |
|---|
| 2026.03.31 | ₩63,944 | ₩65,405 | ₩63,528 | ₩65,379 | +2.24% | 4906.1만 |
|---|
| 2026.03.30 | ₩63,769 | ₩64,185 | ₩62,938 | ₩63,340 | -0.67% | 4337.6만 |
|---|
| 2026.03.27 | ₩64,467 | ₩64,708 | ₩62,817 | ₩62,991 | -2.29% | 3678.2만 |
|---|
| 2026.03.26 | ₩65,325 | ₩65,540 | ₩64,413 | ₩64,695 | -0.96% | 3250.3만 |
|---|
| 2026.03.25 | ₩65,070 | ₩65,861 | ₩64,614 | ₩65,379 | +0.47% | 2998.8만 |
|---|
| 2026.03.24 | ₩63,099 | ₩64,990 | ₩63,059 | ₩64,561 | +2.32% | 3980.4만 |
|---|
| 2026.03.23 | ₩64,829 | ₩64,896 | ₩63,675 | ₩63,729 | -1.70% | 4233.3만 |
|---|
| 2026.03.20 | ₩63,206 | ₩63,649 | ₩62,616 | ₩63,246 | +0.06% | 7806.1만 |
|---|
| 2026.03.19 | ₩62,254 | ₩63,287 | ₩61,852 | ₩63,045 | +1.27% | 3860.1만 |
|---|
| 2026.03.18 | ₩63,327 | ₩64,212 | ₩62,616 | ₩62,804 | -0.83% | 4025.2만 |
|---|
| 2026.03.17 | ₩63,917 | ₩64,480 | ₩63,300 | ₩63,407 | -0.80% | 3342.8만 |
|---|
| 2026.03.16 | ₩63,193 | ₩63,944 | ₩62,898 | ₩63,112 | -0.13% | 3805.6만 |
|---|
| 2026.03.13 | ₩63,729 | ₩64,131 | ₩62,576 | ₩62,656 | -1.68% | 4547.3만 |
|---|
| 2026.03.12 | ₩63,970 | ₩64,078 | ₩62,750 | ₩63,206 | -1.19% | 5835.5만 |
|---|
| 2026.03.11 | ₩64,856 | ₩65,245 | ₩64,078 | ₩65,070 | +0.33% | 4218.6만 |
|---|
| 2026.03.10 | ₩64,748 | ₩65,915 | ₩63,836 | ₩65,124 | +0.58% | 5027.1만 |
|---|
| 2026.03.09 | ₩64,292 | ₩64,574 | ₩62,723 | ₩64,239 | -0.08% | 6275.3만 |
|---|
| 2026.03.06 | ₩65,110 | ₩65,312 | ₩63,863 | ₩65,231 | +0.19% | 4701.6만 |
|---|
| 2026.03.05 | ₩66,814 | ₩67,632 | ₩66,156 | ₩66,800 | -0.02% | 3907.4만 |
|---|
| 2026.03.04 | ₩66,907 | ₩67,605 | ₩65,996 | ₩67,457 | +0.82% | 3420.9만 |
|---|
| 2026.03.03 | ₩65,392 | ₩67,739 | ₩65,043 | ₩67,015 | +2.48% | 5124.3만 |
|---|
| 2026.03.02 | ₩65,419 | ₩67,618 | ₩65,151 | ₩66,800 | +2.11% | 4059.5만 |
|---|
| 2026.02.27 | ₩68,503 | ₩68,946 | ₩66,143 | ₩66,827 | -2.45% | 7772.9만 |
|---|
| 2026.02.26 | ₩69,576 | ₩70,636 | ₩69,389 | ₩70,140 | +0.81% | 5241.9만 |
|---|
| 2026.02.25 | ₩67,498 | ₩69,429 | ₩67,471 | ₩69,321 | +2.70% | 4137.5만 |
|---|
| 2026.02.24 | ₩68,047 | ₩68,235 | ₩66,344 | ₩67,605 | -0.65% | 5306.3만 |
|---|
| 2026.02.23 | ₩70,864 | ₩71,427 | ₩68,249 | ₩68,490 | -3.35% | 5060.3만 |
|---|
| 2026.02.20 | ₩70,448 | ₩71,199 | ₩69,509 | ₩71,159 | +1.01% | 3355.2만 |
|---|
| 2026.02.19 | ₩69,617 | ₩70,823 | ₩69,509 | ₩70,770 | +1.66% | 4714.9만 |
|---|
| 2026.02.18 | ₩71,065 | ₩71,896 | ₩70,797 | ₩71,561 | +0.70% | 3069.9만 |
|---|
| 2026.02.17 | ₩71,132 | ₩71,816 | ₩70,569 | ₩70,730 | -0.57% | 3554.2만 |
|---|
| 2026.02.13 | ₩69,617 | ₩70,837 | ₩68,986 | ₩70,475 | +1.23% | 3177.2만 |
|---|
| 2026.02.12 | ₩72,299 | ₩72,339 | ₩69,456 | ₩70,435 | -2.58% | 5548.2만 |
|---|
| 2026.02.11 | ₩75,061 | ₩75,249 | ₩71,400 | ₩72,218 | -3.79% | 4897.4만 |
|---|
| 2026.02.10 | ₩75,692 | ₩76,215 | ₩72,781 | ₩74,284 | -1.86% | 4830.5만 |
|---|
| 2026.02.09 | ₩75,625 | ₩76,067 | ₩75,343 | ₩75,651 | +0.04% | 3196.8만 |
|---|
| 2026.02.06 | ₩74,498 | ₩76,268 | ₩74,149 | ₩75,812 | +1.76% | 4246.8만 |
|---|
| 2026.02.05 | ₩73,787 | ₩74,149 | ₩72,755 | ₩73,680 | -0.15% | 3296만 |
|---|
| 2026.02.04 | ₩73,465 | ₩75,155 | ₩73,372 | ₩74,270 | +1.10% | 5452.3만 |
|---|
| 2026.02.03 | ₩72,688 | ₩73,921 | ₩71,990 | ₩73,023 | +0.46% | 4120.8만 |
|---|
| 2026.02.02 | ₩71,347 | ₩72,540 | ₩71,011 | ₩72,460 | +1.56% | 3462.5만 |
|---|
| 2026.01.30 | ₩70,904 | ₩71,628 | ₩70,770 | ₩71,347 | +0.62% | 3454.9만 |
|---|
| 2026.01.29 | ₩69,710 | ₩71,199 | ₩69,670 | ₩71,186 | +2.12% | 3520.1만 |
|---|
| 2026.01.28 | ₩69,670 | ₩69,925 | ₩68,812 | ₩69,482 | -0.27% | 3503만 |
|---|
| 2026.01.27 | ₩70,019 | ₩70,072 | ₩69,482 | ₩69,965 | -0.08% | 2649.4만 |
|---|
| 2026.01.26 | ₩69,469 | ₩70,113 | ₩69,295 | ₩69,764 | +0.42% | 2772.8만 |
|---|
| 2026.01.23 | ₩69,885 | ₩70,005 | ₩68,906 | ₩69,362 | -0.75% | 3455.4만 |
|---|
| 2026.01.22 | ₩70,368 | ₩71,253 | ₩70,180 | ₩70,341 | -0.04% | 3122.9만 |
|---|
| 2026.01.21 | ₩70,046 | ₩70,891 | ₩69,804 | ₩69,831 | -0.31% | 3634만 |
|---|
| 2026.01.20 | ₩70,166 | ₩71,722 | ₩69,684 | ₩69,871 | -0.42% | 4917.3만 |
|---|
| 2026.01.16 | ₩70,663 | ₩71,588 | ₩70,072 | ₩71,038 | +0.53% | 5217.8만 |
|---|
| 2026.01.15 | ₩70,703 | ₩71,132 | ₩70,046 | ₩70,528 | -0.25% | 5101.8만 |
|---|
| 2026.01.14 | ₩70,917 | ₩71,722 | ₩69,281 | ₩70,381 | -0.76% | 8475만 |
|---|
| 2026.01.13 | ₩74,123 | ₩74,458 | ₩72,822 | ₩73,144 | -1.32% | 4354.2만 |
|---|
| 2026.01.12 | ₩74,149 | ₩74,364 | ₩73,398 | ₩74,015 | -0.18% | 4586.1만 |
|---|
| 2026.01.09 | ₩75,330 | ₩75,920 | ₩74,820 | ₩74,900 | -0.57% | 3076.9만 |
|---|
| 2026.01.08 | ₩74,404 | ₩75,879 | ₩74,391 | ₩75,343 | +1.26% | 3093.4만 |
|---|
| 2026.01.07 | ₩76,027 | ₩76,188 | ₩74,351 | ₩74,619 | -1.85% | 4969.6만 |
|---|
| 2026.01.06 | ₩76,456 | ₩76,993 | ₩76,107 | ₩76,778 | +0.42% | 3179.2만 |
|---|
| 2026.01.05 | ₩75,330 | ₩77,180 | ₩75,289 | ₩76,295 | +1.28% | 3609.7만 |
|---|
| 2026.01.02 | ₩73,801 | ₩75,088 | ₩73,600 | ₩75,035 | +1.67% | 2550.4만 |
|---|
| 2025.12.31 | ₩74,190 | ₩74,324 | ₩73,667 | ₩73,761 | -0.58% | 1629.3만 |
|---|
| 2025.12.30 | ₩74,418 | ₩74,619 | ₩73,988 | ₩74,136 | -0.38% | 1742.8만 |
|---|
| 2025.12.29 | ₩75,249 | ₩75,437 | ₩74,123 | ₩74,230 | -1.35% | 2104만 |
|---|
| 2025.12.26 | ₩75,477 | ₩75,839 | ₩75,142 | ₩75,330 | -0.20% | 1525.9만 |
|---|
| 2025.12.24 | ₩75,276 | ₩75,772 | ₩74,954 | ₩75,437 | +0.21% | 1363.4만 |
|---|
| 2025.12.23 | ₩74,847 | ₩75,397 | ₩74,847 | ₩75,061 | +0.29% | 2227.5만 |
|---|
| 2025.12.22 | ₩74,257 | ₩75,249 | ₩74,216 | ₩74,941 | +0.92% | 3340.9만 |
|---|
| 2025.12.19 | ₩73,117 | ₩74,176 | ₩72,929 | ₩74,123 | +1.38% | 7300.2만 |
|---|
| 2025.12.18 | ₩73,492 | ₩73,962 | ₩72,111 | ₩72,768 | -0.99% | 8745.3만 |
|---|
| 2025.12.17 | ₩73,921 | ₩74,525 | ₩73,036 | ₩73,157 | -1.03% | 3530.4만 |
|---|
| 2025.12.16 | ₩73,948 | ₩74,230 | ₩73,345 | ₩73,506 | -0.60% | 3293.2만 |
|---|
| 2025.12.15 | ₩74,310 | ₩75,195 | ₩73,854 | ₩74,203 | -0.14% | 3288.1만 |
|---|
| 2025.12.12 | ₩73,465 | ₩74,163 | ₩72,889 | ₩73,948 | +0.66% | 4053.9만 |
|---|
| 2025.12.11 | ₩72,352 | ₩73,291 | ₩72,084 | ₩73,170 | +1.13% | 3568.7만 |
|---|
| 2025.12.10 | ₩71,870 | ₩73,157 | ₩71,534 | ₩72,527 | +0.91% | 5442.4만 |
|---|
| 2025.12.09 | ₩72,379 | ₩72,795 | ₩71,440 | ₩71,802 | -0.80% | 4718.9만 |
|---|
| 2025.12.08 | ₩72,285 | ₩72,701 | ₩71,735 | ₩72,285 | 0.00% | 3438.7만 |
|---|
| 2025.12.05 | ₩72,326 | ₩73,533 | ₩72,071 | ₩72,352 | +0.04% | 3398.7만 |
|---|
| 2025.12.04 | ₩72,701 | ₩73,345 | ₩72,419 | ₩72,634 | -0.09% | 3853만 |
|---|
| 2025.12.03 | ₩71,414 | ₩72,741 | ₩71,320 | ₩72,540 | +1.58% | 3713.4만 |
|---|
| 2025.12.02 | ₩71,789 | ₩71,937 | ₩71,038 | ₩71,333 | -0.64% | 4607.4만 |
|---|
| 2025.12.01 | ₩71,749 | ₩72,285 | ₩71,360 | ₩71,400 | -0.49% | 3053.7만 |
|---|
| 2025.11.28 | ₩71,226 | ₩72,339 | ₩71,145 | ₩71,950 | +1.02% | 1892.1만 |
|---|
| 2025.11.26 | ₩70,676 | ₩71,414 | ₩70,475 | ₩71,065 | +0.55% | 3204.6만 |
|---|
| 2025.11.25 | ₩70,072 | ₩70,917 | ₩69,549 | ₩70,381 | +0.44% | 4131만 |
|---|
| 2025.11.24 | ₩69,268 | ₩70,059 | ₩68,933 | ₩69,643 | +0.54% | 5285.2만 |
|---|
| 2025.11.21 | ₩68,785 | ₩69,442 | ₩67,994 | ₩69,147 | +0.53% | 4386.7만 |
|---|
| 2025.11.20 | ₩70,408 | ₩71,011 | ₩68,356 | ₩68,396 | -2.86% | 3666.2만 |
|---|
| 2025.11.19 | ₩69,295 | ₩70,394 | ₩69,295 | ₩69,764 | +0.68% | 2811.2만 |
|---|
| 2025.11.18 | ₩68,772 | ₩69,979 | ₩68,597 | ₩69,254 | +0.70% | 3519만 |
|---|
| 2025.11.17 | ₩70,515 | ₩70,515 | ₩68,919 | ₩69,040 | -2.09% | 3554.7만 |
|---|
| 2025.11.14 | ₩70,891 | ₩70,944 | ₩69,777 | ₩70,555 | -0.47% | 3236.3만 |
|---|
| 2025.11.13 | ₩72,138 | ₩72,701 | ₩70,770 | ₩70,904 | -1.71% | 3771.6만 |
|---|
| 2025.11.12 | ₩72,272 | ₩73,345 | ₩72,111 | ₩72,567 | +0.41% | 4053.7만 |
|---|
| 2025.11.11 | ₩72,084 | ₩72,393 | ₩71,454 | ₩71,923 | -0.22% | 2224.4만 |
|---|
| 2025.11.10 | ₩71,628 | ₩72,406 | ₩71,534 | ₩71,642 | +0.02% | 2609.5만 |
|---|
| 2025.11.07 | ₩71,279 | ₩71,856 | ₩70,689 | ₩71,347 | +0.09% | 4053.8만 |
|---|
| 2025.11.06 | ₩71,642 | ₩72,084 | ₩70,770 | ₩71,467 | -0.24% | 5529.6만 |
|---|
| 2025.11.05 | ₩71,025 | ₩71,172 | ₩69,389 | ₩70,341 | -0.96% | 5435.4만 |
|---|
| 2025.11.04 | ₩71,105 | ₩72,419 | ₩70,703 | ₩71,802 | +0.98% | 4722.7만 |
|---|
| 2025.11.03 | ₩71,427 | ₩71,937 | ₩70,689 | ₩71,829 | +0.56% | 3125.2만 |
|---|
| 2025.10.31 | ₩70,797 | ₩71,937 | ₩70,770 | ₩71,682 | +1.25% | 3929.6만 |
|---|
| 2025.10.30 | ₩70,636 | ₩71,668 | ₩70,488 | ₩71,119 | +0.68% | 3754.9만 |
|---|
| 2025.10.29 | ₩70,622 | ₩71,092 | ₩70,166 | ₩70,515 | -0.15% | 2915.9만 |
|---|
| 2025.10.28 | ₩71,078 | ₩71,454 | ₩70,193 | ₩70,904 | -0.25% | 2957.5만 |
|---|
| 2025.10.27 | ₩70,810 | ₩71,172 | ₩70,448 | ₩71,105 | +0.42% | 2734.6만 |
|---|
| 2025.10.24 | ₩69,536 | ₩70,837 | ₩69,536 | ₩70,502 | +1.39% | 3892.4만 |
|---|
| 2025.10.23 | ₩69,040 | ₩69,469 | ₩68,544 | ₩69,415 | +0.54% | 2602.9만 |
|---|
| 2025.10.22 | ₩69,067 | ₩69,174 | ₩67,645 | ₩68,530 | -0.78% | 3495.5만 |
|---|
| 2025.10.21 | ₩69,858 | ₩70,233 | ₩68,986 | ₩69,093 | -1.09% | 2730.3만 |
|---|
| 2025.10.20 | ₩68,986 | ₩70,113 | ₩68,892 | ₩69,791 | +1.17% | 2578.6만 |
|---|
| 2025.10.17 | ₩68,329 | ₩69,429 | ₩67,498 | ₩68,772 | +0.65% | 4891.5만 |
|---|
| 2025.10.16 | ₩70,542 | ₩70,756 | ₩67,055 | ₩67,645 | -4.11% | 4902.8만 |
|---|
| 2025.10.15 | ₩69,161 | ₩70,877 | ₩68,705 | ₩70,113 | +1.38% | 6999.2만 |
|---|
| 2025.10.14 | ₩65,513 | ₩67,726 | ₩65,084 | ₩67,176 | +2.54% | 4246.3만 |
|---|
| 2025.10.13 | ₩65,982 | ₩66,250 | ₩65,459 | ₩65,526 | -0.69% | 3446.3만 |
|---|
| 2025.10.10 | ₩66,961 | ₩67,243 | ₩65,110 | ₩65,245 | -2.56% | 3183.2만 |
|---|