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 | ₩71,622 | ₩72,949 | ₩71,622 | ₩72,842 | +1.70% | 2873.8만 |
| 2026.10.08 | ₩71,045 | ₩71,890 | ₩70,053 | ₩71,890 | +1.19% | 5981만 |
| 2026.10.07 | ₩71,327 | ₩71,984 | ₩70,951 | ₩71,769 | +0.62% | 3091.4만 |
| 2026.10.06 | ₩72,775 | ₩73,030 | ₩72,252 | ₩72,534 | -0.33% | 2537만 |
| 2026.10.05 | ₩72,467 | ₩72,869 | ₩71,997 | ₩72,413 | -0.07% | 3499.4만 |
| 2026.10.02 | ₩72,265 | ₩72,413 | ₩71,488 | ₩72,078 | -0.26% | 3508.9만 |
| 2026.10.01 | ₩72,292 | ₩72,869 | ₩70,924 | ₩72,051 | -0.33% | 6005만 |
| 2026.09.30 | ₩73,647 | ₩73,901 | ₩72,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,990 |
| -0.89% |
| 3402.4만 |
| 2026.09.29 | ₩74,290 | ₩74,491 | ₩73,392 | ₩73,700 | -0.79% | 3166.7만 |
|---|
| 2026.09.28 | ₩75,658 | ₩75,993 | ₩74,250 | ₩74,384 | -1.68% | 2917.1만 |
|---|
| 2026.09.25 | ₩75,511 | ₩76,101 | ₩74,921 | ₩76,034 | +0.69% | 2860.1만 |
|---|
| 2026.09.24 | ₩75,618 | ₩75,806 | ₩74,880 | ₩75,135 | -0.64% | 4099만 |
|---|
| 2026.09.23 | ₩74,988 | ₩75,739 | ₩74,746 | ₩75,095 | +0.14% | 3672.8만 |
|---|
| 2026.09.22 | ₩77,911 | ₩77,938 | ₩75,189 | ₩75,363 | -3.27% | 4513.8만 |
|---|
| 2026.09.21 | ₩77,844 | ₩78,152 | ₩77,066 | ₩77,723 | -0.16% | 3322.8만 |
|---|
| 2026.09.18 | ₩77,133 | ₩78,085 | ₩77,133 | ₩77,415 | +0.37% | 5248.4만 |
|---|
| 2026.09.17 | ₩78,313 | ₩78,447 | ₩76,999 | ₩78,018 | -0.38% | 3673.3만 |
|---|
| 2026.09.16 | ₩79,480 | ₩79,641 | ₩76,677 | ₩77,643 | -2.31% | 5014.5만 |
|---|
| 2026.09.15 | ₩79,614 | ₩80,352 | ₩78,809 | ₩79,815 | +0.25% | 5086만 |
|---|
| 2026.09.14 | ₩83,597 | ₩83,731 | ₩79,011 | ₩79,748 | -4.60% | 6477.4만 |
|---|
| 2026.09.11 | ₩84,790 | ₩85,595 | ₩83,650 | ₩84,066 | -0.85% | 2887.4만 |
|---|
| 2026.09.10 | ₩84,012 | ₩84,495 | ₩83,436 | ₩83,892 | -0.14% | 2935.9만 |
|---|
| 2026.09.09 | ₩83,101 | ₩84,737 | ₩82,376 | ₩84,039 | +1.13% | 3601.5만 |
|---|
| 2026.09.08 | ₩83,798 | ₩84,240 | ₩83,288 | ₩83,664 | -0.16% | 2833.8만 |
|---|
| 2026.09.04 | ₩83,892 | ₩84,374 | ₩83,087 | ₩84,053 | +0.19% | 2658.7만 |
|---|
| 2026.09.03 | ₩84,227 | ₩84,844 | ₩83,570 | ₩84,535 | +0.37% | 2994.2만 |
|---|
| 2026.09.02 | ₩83,516 | ₩85,219 | ₩83,060 | ₩83,945 | +0.51% | 2843.4만 |
|---|
| 2026.09.01 | ₩83,101 | ₩84,254 | ₩82,765 | ₩83,127 | +0.03% | 2505.4만 |
|---|
| 2026.08.31 | ₩83,476 | ₩83,798 | ₩83,007 | ₩83,060 | -0.50% | 4347만 |
|---|
| 2026.08.28 | ₩82,309 | ₩83,892 | ₩82,283 | ₩83,570 | +1.53% | 3351만 |
|---|
| 2026.08.27 | ₩82,806 | ₩83,168 | ₩81,934 | ₩82,028 | -0.94% | 4943.2만 |
|---|
| 2026.08.26 | ₩83,664 | ₩83,919 | ₩83,060 | ₩83,449 | -0.26% | 2253.7만 |
|---|
| 2026.08.25 | ₩83,409 | ₩84,146 | ₩82,966 | ₩83,717 | +0.37% | 2338.7만 |
|---|
| 2026.08.24 | ₩82,792 | ₩84,160 | ₩82,497 | ₩83,583 | +0.96% | 2735만 |
|---|
| 2026.08.21 | ₩83,583 | ₩83,838 | ₩82,497 | ₩82,725 | -1.03% | 3343.5만 |
|---|
| 2026.08.20 | ₩84,562 | ₩84,804 | ₩82,886 | ₩82,953 | -1.90% | 3497.9만 |
|---|
| 2026.08.19 | ₩86,091 | ₩86,399 | ₩84,455 | ₩84,710 | -1.60% | 2408.3만 |
|---|
| 2026.08.18 | ₩85,823 | ₩86,359 | ₩85,246 | ₩86,131 | +0.36% | 2877.4만 |
|---|
| 2026.08.17 | ₩86,359 | ₩87,472 | ₩85,662 | ₩85,675 | -0.79% | 2734.9만 |
|---|
| 2026.08.14 | ₩85,876 | ₩86,560 | ₩85,568 | ₩86,480 | +0.70% | 2184.8만 |
|---|
| 2026.08.13 | ₩87,432 | ₩87,432 | ₩85,689 | ₩85,943 | -1.70% | 2730.6만 |
|---|
| 2026.08.12 | ₩85,984 | ₩87,097 | ₩85,608 | ₩86,909 | +1.08% | 2754.2만 |
|---|
| 2026.08.11 | ₩85,796 | ₩86,185 | ₩85,434 | ₩85,823 | +0.03% | 2073.9만 |
|---|
| 2026.08.10 | ₩84,696 | ₩85,823 | ₩84,482 | ₩85,635 | +1.11% | 2540만 |
|---|
| 2026.08.07 | ₩84,093 | ₩84,777 | ₩83,664 | ₩84,710 | +0.73% | 2262.1만 |
|---|
| 2026.08.06 | ₩85,702 | ₩85,782 | ₩84,120 | ₩84,482 | -1.42% | 2448.3만 |
|---|
| 2026.08.05 | ₩84,482 | ₩85,246 | ₩84,254 | ₩84,817 | +0.40% | 3026.6만 |
|---|
| 2026.08.04 | ₩83,771 | ₩85,206 | ₩83,610 | ₩84,348 | +0.69% | 2824.2만 |
|---|
| 2026.08.03 | ₩83,489 | ₩83,825 | ₩82,752 | ₩83,784 | +0.35% | 2401.4만 |
|---|
| 2026.07.31 | ₩82,524 | ₩83,463 | ₩82,524 | ₩83,074 | +0.67% | 2730.1만 |
|---|
| 2026.07.30 | ₩82,497 | ₩83,047 | ₩81,840 | ₩82,779 | +0.34% | 2484.4만 |
|---|
| 2026.07.29 | ₩83,825 | ₩84,012 | ₩81,679 | ₩81,894 | -2.30% | 3791.9만 |
|---|
| 2026.07.28 | ₩83,543 | ₩84,026 | ₩83,007 | ₩83,972 | +0.51% | 2873.8만 |
|---|
| 2026.07.27 | ₩83,838 | ₩84,468 | ₩82,926 | ₩83,315 | -0.62% | 3690만 |
|---|
| 2026.07.24 | ₩82,510 | ₩83,516 | ₩82,175 | ₩83,208 | +0.85% | 2903.5만 |
|---|
| 2026.07.23 | ₩82,269 | ₩82,470 | ₩81,411 | ₩82,175 | -0.11% | 2925.3만 |
|---|
| 2026.07.22 | ₩82,336 | ₩83,007 | ₩82,001 | ₩82,631 | +0.36% | 5148.5만 |
|---|
| 2026.07.21 | ₩81,666 | ₩82,510 | ₩80,553 | ₩82,095 | +0.53% | 3163.2만 |
|---|
| 2026.07.20 | ₩82,269 | ₩82,457 | ₩80,955 | ₩81,022 | -1.52% | 3074.1만 |
|---|
| 2026.07.17 | ₩82,135 | ₩83,302 | ₩81,344 | ₩82,162 | +0.03% | 4504.5만 |
|---|
| 2026.07.16 | ₩83,114 | ₩83,141 | ₩81,786 | ₩82,457 | -0.79% | 3735.2만 |
|---|
| 2026.07.15 | ₩82,229 | ₩83,181 | ₩81,947 | ₩82,591 | +0.44% | 4336.1만 |
|---|
| 2026.07.14 | ₩79,118 | ₩82,081 | ₩78,675 | ₩81,290 | +2.75% | 4943.3만 |
|---|
| 2026.07.13 | ₩80,057 | ₩80,526 | ₩78,917 | ₩79,788 | -0.34% | 2783.8만 |
|---|
| 2026.07.10 | ₩79,976 | ₩80,284 | ₩79,641 | ₩80,016 | +0.05% | 2191.7만 |
|---|
| 2026.07.09 | ₩78,380 | ₩79,694 | ₩78,327 | ₩79,453 | +1.37% | 2920.3만 |
|---|
| 2026.07.08 | ₩79,614 | ₩79,882 | ₩78,179 | ₩78,179 | -1.80% | 2980.2만 |
|---|
| 2026.07.07 | ₩80,848 | ₩81,572 | ₩80,177 | ₩80,271 | -0.71% | 2930.6만 |
|---|
| 2026.07.06 | ₩79,306 | ₩80,378 | ₩79,011 | ₩80,325 | +1.29% | 3464.5만 |
|---|
| 2026.07.02 | ₩79,037 | ₩79,118 | ₩77,696 | ₩78,756 | -0.36% | 2933만 |
|---|
| 2026.07.01 | ₩76,610 | ₩78,421 | ₩76,235 | ₩78,260 | +2.15% | 3528.8만 |
|---|
| 2026.06.30 | ₩77,066 | ₩77,442 | ₩76,221 | ₩76,409 | -0.85% | 4132.5만 |
|---|
| 2026.06.29 | ₩77,455 | ₩78,233 | ₩77,254 | ₩77,616 | +0.21% | 2892.1만 |
|---|
| 2026.06.26 | ₩78,501 | ₩78,622 | ₩77,026 | ₩77,616 | -1.13% | 4875.8만 |
|---|
| 2026.06.25 | ₩77,576 | ₩79,386 | ₩77,576 | ₩78,032 | +0.59% | 3374.7만 |
|---|
| 2026.06.24 | ₩78,058 | ₩78,219 | ₩76,959 | ₩77,415 | -0.82% | 3032.5만 |
|---|
| 2026.06.23 | ₩77,133 | ₩77,790 | ₩76,704 | ₩77,656 | +0.68% | 3004.6만 |
|---|
| 2026.06.22 | ₩76,235 | ₩77,415 | ₩76,181 | ₩76,932 | +0.91% | 3865.4만 |
|---|
| 2026.06.18 | ₩76,744 | ₩76,878 | ₩75,135 | ₩75,363 | -1.80% | 7043.9만 |
|---|
| 2026.06.17 | ₩76,624 | ₩77,750 | ₩75,497 | ₩75,806 | -1.07% | 4043.9만 |
|---|
| 2026.06.16 | ₩75,765 | ₩76,530 | ₩75,403 | ₩76,221 | +0.60% | 3341만 |
|---|
| 2026.06.15 | ₩75,926 | ₩76,436 | ₩74,746 | ₩74,921 | -1.32% | 3166.7만 |
|---|
| 2026.06.12 | ₩74,237 | ₩75,350 | ₩74,103 | ₩75,122 | +1.19% | 3298.9만 |
|---|
| 2026.06.11 | ₩73,378 | ₩74,170 | ₩72,507 | ₩73,968 | +0.80% | 3174.6만 |
|---|
| 2026.06.10 | ₩73,137 | ₩74,156 | ₩72,708 | ₩73,137 | 0.00% | 3702.6만 |
|---|
| 2026.06.09 | ₩72,413 | ₩73,244 | ₩71,944 | ₩72,976 | +0.78% | 3232.9만 |
|---|
| 2026.06.08 | ₩72,037 | ₩72,882 | ₩71,836 | ₩71,917 | -0.17% | 3033.2만 |
|---|
| 2026.06.05 | ₩72,641 | ₩72,788 | ₩71,501 | ₩72,185 | -0.63% | 3882.9만 |
|---|
| 2026.06.04 | ₩71,246 | ₩72,855 | ₩70,804 | ₩72,641 | +1.96% | 5188.4만 |
|---|
| 2026.06.03 | ₩70,080 | ₩70,468 | ₩68,685 | ₩70,267 | +0.27% | 4806.5만 |
|---|
| 2026.06.02 | ₩68,739 | ₩70,683 | ₩68,739 | ₩70,375 | +2.38% | 4212.7만 |
|---|
| 2026.06.01 | ₩68,806 | ₩69,503 | ₩68,189 | ₩69,074 | +0.39% | 3430.4만 |
|---|
| 2026.05.29 | ₩68,350 | ₩69,463 | ₩67,867 | ₩69,195 | +1.24% | 5793.1만 |
|---|
| 2026.05.28 | ₩68,283 | ₩69,060 | ₩67,907 | ₩68,082 | -0.29% | 4855만 |
|---|
| 2026.05.27 | ₩70,254 | ₩70,388 | ₩68,068 | ₩68,524 | -2.46% | 4858.2만 |
|---|
| 2026.05.26 | ₩70,026 | ₩70,401 | ₩69,570 | ₩69,999 | -0.04% | 2739.8만 |
|---|
| 2026.05.22 | ₩69,315 | ₩69,932 | ₩69,262 | ₩69,463 | +0.21% | 2668.4만 |
|---|
| 2026.05.21 | ₩68,390 | ₩69,060 | ₩68,068 | ₩69,047 | +0.96% | 2746.2만 |
|---|
| 2026.05.20 | ₩68,377 | ₩69,168 | ₩67,706 | ₩68,698 | +0.47% | 4773.9만 |
|---|
| 2026.05.19 | ₩68,028 | ₩68,765 | ₩67,559 | ₩67,988 | -0.06% | 4415.5만 |
|---|
| 2026.05.18 | ₩66,674 | ₩68,283 | ₩66,674 | ₩67,974 | +1.95% | 3340.4만 |
|---|
| 2026.05.15 | ₩66,539 | ₩67,036 | ₩66,110 | ₩66,741 | +0.30% | 4628.2만 |
|---|
| 2026.05.14 | ₩67,129 | ₩67,679 | ₩66,365 | ₩66,848 | -0.42% | 3767.2만 |
|---|
| 2026.05.13 | ₩67,532 | ₩68,095 | ₩66,781 | ₩66,834 | -1.03% | 2983.8만 |
|---|
| 2026.05.12 | ₩68,202 | ₩68,497 | ₩66,834 | ₩68,095 | -0.16% | 3351.9만 |
|---|
| 2026.05.11 | ₩68,672 | ₩68,913 | ₩67,411 | ₩67,787 | -1.29% | 3313.2만 |
|---|
| 2026.05.08 | ₩71,045 | ₩71,085 | ₩68,524 | ₩68,806 | -3.15% | 3611.1만 |
|---|
| 2026.05.07 | ₩71,809 | ₩72,413 | ₩70,401 | ₩70,737 | -1.49% | 2868.2만 |
|---|
| 2026.05.06 | ₩72,172 | ₩72,681 | ₩71,702 | ₩71,877 | -0.41% | 2754.1만 |
|---|
| 2026.05.05 | ₩70,495 | ₩71,555 | ₩70,106 | ₩71,233 | +1.05% | 2845.9만 |
|---|
| 2026.05.04 | ₩71,166 | ₩71,166 | ₩69,731 | ₩69,986 | -1.66% | 4292.9만 |
|---|
| 2026.05.01 | ₩71,997 | ₩72,493 | ₩71,193 | ₩71,394 | -0.84% | 2482.5만 |
|---|
| 2026.04.30 | ₩70,549 | ₩71,957 | ₩69,932 | ₩71,689 | +1.62% | 2708.9만 |
|---|
| 2026.04.29 | ₩70,308 | ₩71,099 | ₩69,503 | ₩70,911 | +0.86% | 2625.1만 |
|---|
| 2026.04.28 | ₩71,099 | ₩71,649 | ₩70,576 | ₩70,616 | -0.68% | 2116.4만 |
|---|
| 2026.04.27 | ₩69,718 | ₩70,978 | ₩69,503 | ₩70,576 | +1.23% | 2804.4만 |
|---|
| 2026.04.24 | ₩70,160 | ₩70,415 | ₩69,637 | ₩69,798 | -0.52% | 3026.5만 |
|---|
| 2026.04.23 | ₩71,152 | ₩71,769 | ₩70,066 | ₩70,361 | -1.11% | 3195.6만 |
|---|
| 2026.04.22 | ₩71,970 | ₩72,145 | ₩71,072 | ₩71,233 | -1.02% | 2409.8만 |
|---|
| 2026.04.21 | ₩72,413 | ₩73,285 | ₩71,354 | ₩71,716 | -0.96% | 3426.6만 |
|---|
| 2026.04.20 | ₩71,742 | ₩72,346 | ₩71,313 | ₩72,346 | +0.84% | 4399.9만 |
|---|
| 2026.04.17 | ₩72,627 | ₩73,218 | ₩72,078 | ₩72,292 | -0.46% | 4348.5만 |
|---|
| 2026.04.16 | ₩72,467 | ₩73,097 | ₩71,702 | ₩71,756 | -0.98% | 3520.7만 |
|---|
| 2026.04.15 | ₩72,748 | ₩74,290 | ₩72,024 | ₩72,842 | +0.13% | 6383.8만 |
|---|
| 2026.04.14 | ₩71,206 | ₩71,836 | ₩70,804 | ₩71,541 | +0.47% | 4017.9만 |
|---|
| 2026.04.13 | ₩69,972 | ₩71,662 | ₩69,530 | ₩71,541 | +2.24% | 2783.5만 |
|---|
| 2026.04.10 | ₩70,804 | ₩70,844 | ₩69,999 | ₩70,455 | -0.49% | 2522.5만 |
|---|
| 2026.04.09 | ₩69,235 | ₩70,857 | ₩69,235 | ₩70,683 | +2.09% | 3200.8만 |
|---|
| 2026.04.08 | ₩69,650 | ₩70,080 | ₩68,886 | ₩69,570 | -0.12% | 3647.4만 |
|---|
| 2026.04.07 | ₩66,781 | ₩67,693 | ₩66,539 | ₩67,424 | +0.96% | 2847.3만 |
|---|
| 2026.04.06 | ₩66,285 | ₩67,210 | ₩66,043 | ₩67,129 | +1.27% | 2850.7만 |
|---|
| 2026.04.02 | ₩65,373 | ₩66,472 | ₩64,582 | ₩66,218 | +1.29% | 2754.8만 |
|---|
| 2026.04.01 | ₩66,647 | ₩67,116 | ₩65,413 | ₩66,070 | -0.87% | 3294.7만 |
|---|
| 2026.03.31 | ₩63,938 | ₩65,400 | ₩63,522 | ₩65,373 | +2.24% | 4906.1만 |
|---|
| 2026.03.30 | ₩63,764 | ₩64,179 | ₩62,932 | ₩63,334 | -0.67% | 4337.6만 |
|---|
| 2026.03.27 | ₩64,461 | ₩64,702 | ₩62,812 | ₩62,986 | -2.29% | 3678.2만 |
|---|
| 2026.03.26 | ₩65,319 | ₩65,534 | ₩64,407 | ₩64,689 | -0.96% | 3250.3만 |
|---|
| 2026.03.25 | ₩65,064 | ₩65,856 | ₩64,608 | ₩65,373 | +0.47% | 2998.8만 |
|---|
| 2026.03.24 | ₩63,093 | ₩64,984 | ₩63,053 | ₩64,555 | +2.32% | 3980.4만 |
|---|
| 2026.03.23 | ₩64,823 | ₩64,890 | ₩63,670 | ₩63,723 | -1.70% | 4233.3만 |
|---|
| 2026.03.20 | ₩63,200 | ₩63,643 | ₩62,610 | ₩63,241 | +0.06% | 7806.1만 |
|---|
| 2026.03.19 | ₩62,248 | ₩63,281 | ₩61,846 | ₩63,039 | +1.27% | 3860.1만 |
|---|
| 2026.03.18 | ₩63,321 | ₩64,206 | ₩62,610 | ₩62,798 | -0.83% | 4025.2만 |
|---|
| 2026.03.17 | ₩63,911 | ₩64,474 | ₩63,294 | ₩63,402 | -0.80% | 3342.8만 |
|---|
| 2026.03.16 | ₩63,187 | ₩63,938 | ₩62,892 | ₩63,107 | -0.13% | 3805.6만 |
|---|
| 2026.03.13 | ₩63,723 | ₩64,126 | ₩62,570 | ₩62,651 | -1.68% | 4547.3만 |
|---|
| 2026.03.12 | ₩63,965 | ₩64,072 | ₩62,744 | ₩63,200 | -1.19% | 5835.5만 |
|---|
| 2026.03.11 | ₩64,850 | ₩65,239 | ₩64,072 | ₩65,064 | +0.33% | 4218.6만 |
|---|
| 2026.03.10 | ₩64,743 | ₩65,909 | ₩63,831 | ₩65,118 | +0.58% | 5027.1만 |
|---|
| 2026.03.09 | ₩64,287 | ₩64,568 | ₩62,718 | ₩64,233 | -0.08% | 6275.3만 |
|---|
| 2026.03.06 | ₩65,105 | ₩65,306 | ₩63,857 | ₩65,225 | +0.19% | 4701.6만 |
|---|
| 2026.03.05 | ₩66,808 | ₩67,626 | ₩66,151 | ₩66,794 | -0.02% | 3907.4만 |
|---|
| 2026.03.04 | ₩66,901 | ₩67,599 | ₩65,990 | ₩67,451 | +0.82% | 3420.9만 |
|---|
| 2026.03.03 | ₩65,386 | ₩67,733 | ₩65,038 | ₩67,009 | +2.48% | 5124.3만 |
|---|
| 2026.03.02 | ₩65,413 | ₩67,612 | ₩65,145 | ₩66,794 | +2.11% | 4059.5만 |
|---|
| 2026.02.27 | ₩68,497 | ₩68,940 | ₩66,137 | ₩66,821 | -2.45% | 7772.9만 |
|---|
| 2026.02.26 | ₩69,570 | ₩70,629 | ₩69,382 | ₩70,133 | +0.81% | 5241.9만 |
|---|
| 2026.02.25 | ₩67,492 | ₩69,423 | ₩67,465 | ₩69,315 | +2.70% | 4137.5만 |
|---|
| 2026.02.24 | ₩68,041 | ₩68,229 | ₩66,338 | ₩67,599 | -0.65% | 5306.3만 |
|---|
| 2026.02.23 | ₩70,857 | ₩71,421 | ₩68,242 | ₩68,484 | -3.35% | 5060.3만 |
|---|
| 2026.02.20 | ₩70,442 | ₩71,193 | ₩69,503 | ₩71,152 | +1.01% | 3355.2만 |
|---|
| 2026.02.19 | ₩69,610 | ₩70,817 | ₩69,503 | ₩70,764 | +1.66% | 4714.9만 |
|---|
| 2026.02.18 | ₩71,059 | ₩71,890 | ₩70,790 | ₩71,555 | +0.70% | 3069.9만 |
|---|
| 2026.02.17 | ₩71,126 | ₩71,809 | ₩70,562 | ₩70,723 | -0.57% | 3554.2만 |
|---|
| 2026.02.13 | ₩69,610 | ₩70,831 | ₩68,980 | ₩70,468 | +1.23% | 3177.2만 |
|---|
| 2026.02.12 | ₩72,292 | ₩72,332 | ₩69,449 | ₩70,428 | -2.58% | 5548.2만 |
|---|
| 2026.02.11 | ₩75,055 | ₩75,242 | ₩71,394 | ₩72,212 | -3.79% | 4897.4만 |
|---|
| 2026.02.10 | ₩75,685 | ₩76,208 | ₩72,775 | ₩74,277 | -1.86% | 4830.5만 |
|---|
| 2026.02.09 | ₩75,618 | ₩76,060 | ₩75,336 | ₩75,645 | +0.04% | 3196.8만 |
|---|
| 2026.02.06 | ₩74,491 | ₩76,262 | ₩74,143 | ₩75,806 | +1.76% | 4246.8만 |
|---|
| 2026.02.05 | ₩73,781 | ₩74,143 | ₩72,748 | ₩73,673 | -0.15% | 3296만 |
|---|
| 2026.02.04 | ₩73,459 | ₩75,149 | ₩73,365 | ₩74,263 | +1.10% | 5452.3만 |
|---|
| 2026.02.03 | ₩72,681 | ₩73,915 | ₩71,984 | ₩73,016 | +0.46% | 4120.8만 |
|---|
| 2026.02.02 | ₩71,340 | ₩72,534 | ₩71,005 | ₩72,453 | +1.56% | 3462.5만 |
|---|
| 2026.01.30 | ₩70,898 | ₩71,622 | ₩70,764 | ₩71,340 | +0.62% | 3454.9만 |
|---|
| 2026.01.29 | ₩69,704 | ₩71,193 | ₩69,664 | ₩71,179 | +2.12% | 3520.1만 |
|---|
| 2026.01.28 | ₩69,664 | ₩69,919 | ₩68,806 | ₩69,476 | -0.27% | 3503만 |
|---|
| 2026.01.27 | ₩70,013 | ₩70,066 | ₩69,476 | ₩69,959 | -0.08% | 2649.4만 |
|---|
| 2026.01.26 | ₩69,463 | ₩70,106 | ₩69,288 | ₩69,758 | +0.42% | 2772.8만 |
|---|
| 2026.01.23 | ₩69,878 | ₩69,999 | ₩68,900 | ₩69,355 | -0.75% | 3455.4만 |
|---|
| 2026.01.22 | ₩70,361 | ₩71,246 | ₩70,173 | ₩70,334 | -0.04% | 3122.9만 |
|---|
| 2026.01.21 | ₩70,039 | ₩70,884 | ₩69,798 | ₩69,825 | -0.31% | 3634만 |
|---|
| 2026.01.20 | ₩70,160 | ₩71,716 | ₩69,677 | ₩69,865 | -0.42% | 4917.3만 |
|---|
| 2026.01.16 | ₩70,656 | ₩71,582 | ₩70,066 | ₩71,032 | +0.53% | 5217.8만 |
|---|
| 2026.01.15 | ₩70,696 | ₩71,126 | ₩70,039 | ₩70,522 | -0.25% | 5101.8만 |
|---|
| 2026.01.14 | ₩70,911 | ₩71,716 | ₩69,275 | ₩70,375 | -0.76% | 8475만 |
|---|
| 2026.01.13 | ₩74,116 | ₩74,451 | ₩72,815 | ₩73,137 | -1.32% | 4354.2만 |
|---|
| 2026.01.12 | ₩74,143 | ₩74,357 | ₩73,392 | ₩74,009 | -0.18% | 4586.1만 |
|---|
| 2026.01.09 | ₩75,323 | ₩75,913 | ₩74,813 | ₩74,894 | -0.57% | 3076.9만 |
|---|
| 2026.01.08 | ₩74,398 | ₩75,873 | ₩74,384 | ₩75,336 | +1.26% | 3093.4만 |
|---|
| 2026.01.07 | ₩76,020 | ₩76,181 | ₩74,344 | ₩74,612 | -1.85% | 4969.6만 |
|---|
| 2026.01.06 | ₩76,449 | ₩76,986 | ₩76,101 | ₩76,771 | +0.42% | 3179.2만 |
|---|
| 2026.01.05 | ₩75,323 | ₩77,173 | ₩75,283 | ₩76,288 | +1.28% | 3609.7만 |
|---|
| 2026.01.02 | ₩73,794 | ₩75,081 | ₩73,593 | ₩75,028 | +1.67% | 2550.4만 |
|---|
| 2025.12.31 | ₩74,183 | ₩74,317 | ₩73,660 | ₩73,754 | -0.58% | 1629.3만 |
|---|
| 2025.12.30 | ₩74,411 | ₩74,612 | ₩73,982 | ₩74,129 | -0.38% | 1742.8만 |
|---|
| 2025.12.29 | ₩75,242 | ₩75,430 | ₩74,116 | ₩74,223 | -1.35% | 2104만 |
|---|
| 2025.12.26 | ₩75,470 | ₩75,832 | ₩75,135 | ₩75,323 | -0.20% | 1525.9만 |
|---|
| 2025.12.24 | ₩75,269 | ₩75,765 | ₩74,947 | ₩75,430 | +0.21% | 1363.4만 |
|---|
| 2025.12.23 | ₩74,840 | ₩75,390 | ₩74,840 | ₩75,055 | +0.29% | 2227.5만 |
|---|
| 2025.12.22 | ₩74,250 | ₩75,242 | ₩74,210 | ₩74,934 | +0.92% | 3340.9만 |
|---|
| 2025.12.19 | ₩73,110 | ₩74,170 | ₩72,922 | ₩74,116 | +1.38% | 7300.2만 |
|---|
| 2025.12.18 | ₩73,486 | ₩73,955 | ₩72,104 | ₩72,762 | -0.99% | 8745.3만 |
|---|
| 2025.12.17 | ₩73,915 | ₩74,518 | ₩73,030 | ₩73,150 | -1.03% | 3530.4만 |
|---|
| 2025.12.16 | ₩73,942 | ₩74,223 | ₩73,338 | ₩73,499 | -0.60% | 3293.2만 |
|---|
| 2025.12.15 | ₩74,304 | ₩75,189 | ₩73,848 | ₩74,196 | -0.14% | 3288.1만 |
|---|
| 2025.12.12 | ₩73,459 | ₩74,156 | ₩72,882 | ₩73,942 | +0.66% | 4053.9만 |
|---|
| 2025.12.11 | ₩72,346 | ₩73,285 | ₩72,078 | ₩73,164 | +1.13% | 3568.7만 |
|---|
| 2025.12.10 | ₩71,863 | ₩73,150 | ₩71,528 | ₩72,520 | +0.91% | 5442.4만 |
|---|
| 2025.12.09 | ₩72,373 | ₩72,788 | ₩71,434 | ₩71,796 | -0.80% | 4718.9만 |
|---|
| 2025.12.08 | ₩72,279 | ₩72,695 | ₩71,729 | ₩72,279 | 0.00% | 3438.7만 |
|---|
| 2025.12.05 | ₩72,319 | ₩73,526 | ₩72,064 | ₩72,346 | +0.04% | 3398.7만 |
|---|
| 2025.12.04 | ₩72,695 | ₩73,338 | ₩72,413 | ₩72,627 | -0.09% | 3853만 |
|---|
| 2025.12.03 | ₩71,407 | ₩72,735 | ₩71,313 | ₩72,534 | +1.58% | 3713.4만 |
|---|
| 2025.12.02 | ₩71,783 | ₩71,930 | ₩71,032 | ₩71,327 | -0.64% | 4607.4만 |
|---|
| 2025.12.01 | ₩71,742 | ₩72,279 | ₩71,354 | ₩71,394 | -0.49% | 3053.7만 |
|---|
| 2025.11.28 | ₩71,219 | ₩72,332 | ₩71,139 | ₩71,944 | +1.02% | 1892.1만 |
|---|
| 2025.11.26 | ₩70,670 | ₩71,407 | ₩70,468 | ₩71,059 | +0.55% | 3204.6만 |
|---|
| 2025.11.25 | ₩70,066 | ₩70,911 | ₩69,543 | ₩70,375 | +0.44% | 4131만 |
|---|
| 2025.11.24 | ₩69,262 | ₩70,053 | ₩68,926 | ₩69,637 | +0.54% | 5285.2만 |
|---|
| 2025.11.21 | ₩68,779 | ₩69,436 | ₩67,988 | ₩69,141 | +0.53% | 4386.7만 |
|---|
| 2025.11.20 | ₩70,401 | ₩71,005 | ₩68,350 | ₩68,390 | -2.86% | 3666.2만 |
|---|
| 2025.11.19 | ₩69,288 | ₩70,388 | ₩69,288 | ₩69,758 | +0.68% | 2811.2만 |
|---|
| 2025.11.18 | ₩68,765 | ₩69,972 | ₩68,591 | ₩69,248 | +0.70% | 3519만 |
|---|
| 2025.11.17 | ₩70,509 | ₩70,509 | ₩68,913 | ₩69,034 | -2.09% | 3554.7만 |
|---|
| 2025.11.14 | ₩70,884 | ₩70,938 | ₩69,771 | ₩70,549 | -0.47% | 3236.3만 |
|---|
| 2025.11.13 | ₩72,131 | ₩72,695 | ₩70,764 | ₩70,898 | -1.71% | 3771.6만 |
|---|
| 2025.11.12 | ₩72,265 | ₩73,338 | ₩72,104 | ₩72,560 | +0.41% | 4053.7만 |
|---|
| 2025.11.11 | ₩72,078 | ₩72,386 | ₩71,447 | ₩71,917 | -0.22% | 2224.4만 |
|---|
| 2025.11.10 | ₩71,622 | ₩72,400 | ₩71,528 | ₩71,635 | +0.02% | 2609.5만 |
|---|
| 2025.11.07 | ₩71,273 | ₩71,850 | ₩70,683 | ₩71,340 | +0.09% | 4053.8만 |
|---|
| 2025.11.06 | ₩71,635 | ₩72,078 | ₩70,764 | ₩71,461 | -0.24% | 5529.6만 |
|---|
| 2025.11.05 | ₩71,018 | ₩71,166 | ₩69,382 | ₩70,334 | -0.96% | 5435.4만 |
|---|
| 2025.11.04 | ₩71,099 | ₩72,413 | ₩70,696 | ₩71,796 | +0.98% | 4722.7만 |
|---|
| 2025.11.03 | ₩71,421 | ₩71,930 | ₩70,683 | ₩71,823 | +0.56% | 3125.2만 |
|---|
| 2025.10.31 | ₩70,790 | ₩71,930 | ₩70,764 | ₩71,675 | +1.25% | 3929.6만 |
|---|
| 2025.10.30 | ₩70,629 | ₩71,662 | ₩70,482 | ₩71,112 | +0.68% | 3754.9만 |
|---|
| 2025.10.29 | ₩70,616 | ₩71,085 | ₩70,160 | ₩70,509 | -0.15% | 2915.9만 |
|---|
| 2025.10.28 | ₩71,072 | ₩71,447 | ₩70,187 | ₩70,898 | -0.25% | 2957.5만 |
|---|
| 2025.10.27 | ₩70,804 | ₩71,166 | ₩70,442 | ₩71,099 | +0.42% | 2734.6만 |
|---|
| 2025.10.24 | ₩69,530 | ₩70,831 | ₩69,530 | ₩70,495 | +1.39% | 3892.4만 |
|---|
| 2025.10.23 | ₩69,034 | ₩69,463 | ₩68,537 | ₩69,409 | +0.54% | 2602.9만 |
|---|
| 2025.10.22 | ₩69,060 | ₩69,168 | ₩67,639 | ₩68,524 | -0.78% | 3495.5만 |
|---|
| 2025.10.21 | ₩69,852 | ₩70,227 | ₩68,980 | ₩69,087 | -1.09% | 2730.3만 |
|---|
| 2025.10.20 | ₩68,980 | ₩70,106 | ₩68,886 | ₩69,785 | +1.17% | 2578.6만 |
|---|
| 2025.10.17 | ₩68,323 | ₩69,423 | ₩67,492 | ₩68,765 | +0.65% | 4891.5만 |
|---|
| 2025.10.16 | ₩70,536 | ₩70,750 | ₩67,049 | ₩67,639 | -4.11% | 4902.8만 |
|---|
| 2025.10.15 | ₩69,154 | ₩70,871 | ₩68,698 | ₩70,106 | +1.38% | 6999.2만 |
|---|
| 2025.10.14 | ₩65,507 | ₩67,719 | ₩65,078 | ₩67,170 | +2.54% | 4246.3만 |
|---|
| 2025.10.13 | ₩65,976 | ₩66,244 | ₩65,453 | ₩65,520 | -0.69% | 3446.3만 |
|---|
| 2025.10.10 | ₩66,955 | ₩67,237 | ₩65,105 | ₩65,239 | -2.56% | 3183.2만 |
|---|