시장 데이터를 불러오는 중
Bank of America Corporation Depositary Shares (Each representing a 1/1200th interest in a Share of Floating Rate Non-Cumulative Preferred Stock, Series 2) · BML-PH · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,193 | ₩24,451 | ₩24,193 | ₩24,421 | +0.94% | 1.6만 |
| 2026.10.08 | ₩23,844 | ₩24,287 | ₩23,844 | ₩24,245 | +1.68% | 2.8만 |
| 2026.10.07 | ₩24,287 | ₩24,430 | ₩23,764 | ₩23,844 | -1.82% | 4.1만 |
| 2026.10.06 | ₩24,233 | ₩24,492 | ₩24,166 | ₩24,367 | +0.55% | 4만 |
| 2026.10.05 | ₩24,542 | ₩24,542 | ₩24,221 | ₩24,381 | -0.66% | 2.1만 |
| 2026.10.02 | ₩24,756 | ₩24,881 | ₩24,501 | ₩24,528 | -0.92% | 3.5만 |
| 2026.10.01 | ₩24,904 | ₩24,904 | ₩24,542 | ₩24,820 | -0.34% | 7.1천 |
| 2026.09.30 | ₩24,649 | ₩25,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,904 |
| +1.03% |
| 25.9만 |
| 2026.09.29 | ₩24,716 | ₩24,904 | ₩24,475 | ₩24,595 | -0.49% | 5.4만 |
|---|
| 2026.09.28 | ₩24,729 | ₩24,870 | ₩24,622 | ₩24,756 | +0.11% | 2.5만 |
|---|
| 2026.09.25 | ₩24,689 | ₩24,944 | ₩24,475 | ₩24,930 | +0.98% | 3.6만 |
|---|
| 2026.09.24 | ₩24,595 | ₩24,944 | ₩24,595 | ₩24,770 | +0.71% | 5.4만 |
|---|
| 2026.09.23 | ₩24,595 | ₩24,810 | ₩24,595 | ₩24,756 | +0.65% | 1.7만 |
|---|
| 2026.09.22 | ₩24,649 | ₩24,782 | ₩24,609 | ₩24,709 | +0.24% | 1.4만 |
|---|
| 2026.09.21 | ₩24,568 | ₩24,810 | ₩24,568 | ₩24,716 | +0.60% | 2.3만 |
|---|
| 2026.09.18 | ₩24,555 | ₩24,770 | ₩24,555 | ₩24,555 | 0.00% | 1.6만 |
|---|
| 2026.09.17 | ₩24,501 | ₩24,904 | ₩24,501 | ₩24,582 | +0.33% | 4.9만 |
|---|
| 2026.09.16 | ₩24,622 | ₩24,904 | ₩24,488 | ₩24,497 | -0.51% | 3만 |
|---|
| 2026.09.15 | ₩24,863 | ₩24,904 | ₩24,622 | ₩24,736 | -0.51% | 2만 |
|---|
| 2026.09.14 | ₩24,703 | ₩24,890 | ₩24,703 | ₩24,703 | +0.00% | 1.2만 |
|---|
| 2026.09.11 | ₩24,609 | ₩24,816 | ₩24,609 | ₩24,776 | +0.68% | 1.3만 |
|---|
| 2026.09.10 | ₩24,743 | ₩24,810 | ₩24,609 | ₩24,796 | +0.22% | 1.7만 |
|---|
| 2026.09.09 | ₩24,756 | ₩24,890 | ₩24,716 | ₩24,743 | -0.05% | 1.5만 |
|---|
| 2026.09.08 | ₩24,783 | ₩24,837 | ₩24,756 | ₩24,770 | -0.05% | 1.1만 |
|---|
| 2026.09.04 | ₩24,904 | ₩24,904 | ₩24,770 | ₩24,771 | -0.53% | 7.7천 |
|---|
| 2026.09.03 | ₩24,848 | ₩24,890 | ₩24,716 | ₩24,877 | +0.12% | 2.6만 |
|---|
| 2026.09.02 | ₩24,729 | ₩24,904 | ₩24,676 | ₩24,837 | +0.43% | 1.9만 |
|---|
| 2026.09.01 | ₩24,930 | ₩24,944 | ₩24,816 | ₩24,863 | -0.27% | 1.8만 |
|---|
| 2026.08.31 | ₩24,756 | ₩25,011 | ₩24,622 | ₩25,011 | +1.03% | 17.1만 |
|---|
| 2026.08.28 | ₩24,837 | ₩24,838 | ₩24,689 | ₩24,749 | -0.35% | 3.2만 |
|---|
| 2026.08.27 | ₩24,837 | ₩24,870 | ₩24,662 | ₩24,729 | -0.43% | 3.2만 |
|---|
| 2026.08.26 | ₩24,716 | ₩24,837 | ₩24,635 | ₩24,716 | -0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩24,662 | ₩24,769 | ₩24,475 | ₩24,635 | -0.11% | 5.5만 |
|---|
| 2026.08.24 | ₩24,703 | ₩24,837 | ₩24,703 | ₩24,703 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩24,716 | ₩24,770 | ₩24,703 | ₩24,756 | +0.16% | 1.7만 |
|---|
| 2026.08.20 | ₩24,689 | ₩24,823 | ₩24,689 | ₩24,783 | +0.38% | 5.8만 |
|---|
| 2026.08.19 | ₩24,703 | ₩24,810 | ₩24,595 | ₩24,756 | +0.22% | 3.2만 |
|---|
| 2026.08.18 | ₩24,565 | ₩24,801 | ₩24,528 | ₩24,562 | -0.01% | 2.9만 |
|---|
| 2026.08.17 | ₩24,528 | ₩24,676 | ₩24,528 | ₩24,582 | +0.22% | 4만 |
|---|
| 2026.08.14 | ₩24,703 | ₩24,703 | ₩24,475 | ₩24,515 | -0.76% | 4.1만 |
|---|
| 2026.08.13 | ₩24,944 | ₩25,011 | ₩24,944 | ₩24,998 | +0.22% | 2.6만 |
|---|
| 2026.08.12 | ₩24,930 | ₩24,998 | ₩24,904 | ₩24,957 | +0.11% | 1.9만 |
|---|
| 2026.08.11 | ₩24,998 | ₩25,024 | ₩24,944 | ₩24,977 | -0.08% | 2만 |
|---|
| 2026.08.10 | ₩25,024 | ₩25,024 | ₩24,954 | ₩25,004 | -0.08% | 6.2천 |
|---|
| 2026.08.07 | ₩25,105 | ₩25,105 | ₩24,984 | ₩25,025 | -0.32% | 1.7만 |
|---|
| 2026.08.06 | ₩24,944 | ₩25,105 | ₩24,944 | ₩24,998 | +0.22% | 1.3만 |
|---|
| 2026.08.05 | ₩25,118 | ₩25,125 | ₩25,069 | ₩25,105 | -0.05% | 1만 |
|---|
| 2026.08.04 | ₩25,091 | ₩25,185 | ₩25,018 | ₩25,118 | +0.11% | 1.9만 |
|---|
| 2026.08.03 | ₩24,944 | ₩25,065 | ₩24,939 | ₩25,011 | +0.27% | 1만 |
|---|
| 2026.07.31 | ₩25,078 | ₩25,172 | ₩24,904 | ₩24,904 | -0.70% | 7.8만 |
|---|
| 2026.07.30 | ₩25,038 | ₩25,185 | ₩25,038 | ₩25,118 | +0.32% | 8.5천 |
|---|
| 2026.07.29 | ₩25,024 | ₩25,252 | ₩25,024 | ₩25,158 | +0.54% | 8.1천 |
|---|
| 2026.07.28 | ₩25,105 | ₩25,239 | ₩25,038 | ₩25,145 | +0.16% | 7.6천 |
|---|
| 2026.07.27 | ₩25,199 | ₩25,212 | ₩25,079 | ₩25,163 | -0.14% | 1.6만 |
|---|
| 2026.07.24 | ₩24,998 | ₩25,132 | ₩24,998 | ₩25,105 | +0.43% | 2.4천 |
|---|
| 2026.07.23 | ₩24,930 | ₩25,118 | ₩24,930 | ₩25,105 | +0.70% | 1만 |
|---|
| 2026.07.22 | ₩25,011 | ₩25,145 | ₩25,011 | ₩25,105 | +0.38% | 7.3천 |
|---|
| 2026.07.21 | ₩25,011 | ₩25,212 | ₩25,011 | ₩25,145 | +0.54% | 1.6만 |
|---|
| 2026.07.20 | ₩25,212 | ₩25,212 | ₩25,065 | ₩25,065 | -0.59% | 4.8천 |
|---|
| 2026.07.17 | ₩25,065 | ₩25,118 | ₩25,065 | ₩25,118 | +0.21% | 1.1만 |
|---|
| 2026.07.16 | ₩25,172 | ₩25,239 | ₩24,998 | ₩25,065 | -0.43% | 1.8만 |
|---|
| 2026.07.15 | ₩24,984 | ₩25,120 | ₩24,984 | ₩25,120 | +0.54% | 7.3천 |
|---|
| 2026.07.14 | ₩25,038 | ₩25,105 | ₩24,957 | ₩25,049 | +0.04% | 3만 |
|---|
| 2026.07.13 | ₩25,051 | ₩25,078 | ₩25,011 | ₩25,044 | -0.03% | 1.5만 |
|---|
| 2026.07.10 | ₩25,172 | ₩25,172 | ₩25,038 | ₩25,058 | -0.45% | 8.6천 |
|---|
| 2026.07.09 | ₩25,105 | ₩25,172 | ₩25,038 | ₩25,051 | -0.21% | 1.5만 |
|---|
| 2026.07.08 | ₩25,038 | ₩25,185 | ₩25,038 | ₩25,105 | +0.27% | 2만 |
|---|
| 2026.07.07 | ₩25,051 | ₩25,212 | ₩25,038 | ₩25,105 | +0.21% | 1.5만 |
|---|
| 2026.07.06 | ₩25,118 | ₩25,226 | ₩25,118 | ₩25,145 | +0.11% | 1.4만 |
|---|
| 2026.07.02 | ₩24,984 | ₩25,105 | ₩24,957 | ₩25,105 | +0.48% | 3.5만 |
|---|
| 2026.07.01 | ₩24,850 | ₩25,038 | ₩24,850 | ₩24,957 | +0.43% | 3.7만 |
|---|
| 2026.06.30 | ₩25,158 | ₩25,279 | ₩24,756 | ₩24,810 | -1.39% | 30.8만 |
|---|
| 2026.06.29 | ₩25,252 | ₩25,333 | ₩25,051 | ₩25,172 | -0.32% | 5.2만 |
|---|
| 2026.06.26 | ₩25,199 | ₩25,333 | ₩25,065 | ₩25,239 | +0.16% | 5.4만 |
|---|
| 2026.06.25 | ₩25,507 | ₩25,507 | ₩25,185 | ₩25,226 | -1.10% | 2.9만 |
|---|
| 2026.06.24 | ₩25,507 | ₩25,655 | ₩25,427 | ₩25,427 | -0.32% | 1.8만 |
|---|
| 2026.06.23 | ₩25,614 | ₩25,688 | ₩25,400 | ₩25,507 | -0.42% | 1.4만 |
|---|
| 2026.06.22 | ₩25,762 | ₩25,883 | ₩25,614 | ₩25,641 | -0.47% | 1.5만 |
|---|
| 2026.06.18 | ₩25,735 | ₩25,883 | ₩25,708 | ₩25,762 | +0.10% | 7.8천 |
|---|
| 2026.06.17 | ₩25,722 | ₩25,829 | ₩25,614 | ₩25,681 | -0.16% | 1.3만 |
|---|
| 2026.06.16 | ₩25,869 | ₩25,942 | ₩25,681 | ₩25,681 | -0.73% | 1.4만 |
|---|
| 2026.06.15 | ₩25,892 | ₩25,983 | ₩25,775 | ₩25,802 | -0.35% | 2.4만 |
|---|
| 2026.06.12 | ₩25,802 | ₩25,963 | ₩25,802 | ₩25,896 | +0.36% | 1.2만 |
|---|
| 2026.06.11 | ₩25,789 | ₩26,001 | ₩25,789 | ₩25,883 | +0.36% | 1.8만 |
|---|
| 2026.06.10 | ₩25,802 | ₩25,963 | ₩25,789 | ₩25,789 | -0.05% | 1.3만 |
|---|
| 2026.06.09 | ₩25,829 | ₩25,923 | ₩25,829 | ₩25,831 | +0.01% | 1.7만 |
|---|
| 2026.06.08 | ₩25,883 | ₩25,950 | ₩25,775 | ₩25,829 | -0.21% | 2.3만 |
|---|
| 2026.06.05 | ₩25,856 | ₩26,124 | ₩25,802 | ₩25,883 | +0.10% | 1.8만 |
|---|
| 2026.06.04 | ₩25,963 | ₩26,137 | ₩25,907 | ₩26,003 | +0.15% | 2.2만 |
|---|
| 2026.06.03 | ₩26,178 | ₩26,178 | ₩25,950 | ₩25,950 | -0.87% | 2.9만 |
|---|
| 2026.06.02 | ₩26,124 | ₩26,325 | ₩26,097 | ₩26,097 | -0.10% | 1.4만 |
|---|
| 2026.06.01 | ₩26,215 | ₩26,240 | ₩25,942 | ₩26,178 | -0.14% | 8천 |
|---|
| 2026.05.29 | ₩26,030 | ₩26,158 | ₩25,959 | ₩26,097 | +0.26% | 1.7만 |
|---|
| 2026.05.28 | ₩26,084 | ₩26,097 | ₩25,923 | ₩26,030 | -0.21% | 2.4만 |
|---|
| 2026.05.27 | ₩25,950 | ₩26,124 | ₩25,950 | ₩26,003 | +0.21% | 1만 |
|---|
| 2026.05.26 | ₩25,923 | ₩26,044 | ₩25,923 | ₩25,950 | +0.10% | 1.6만 |
|---|
| 2026.05.22 | ₩25,896 | ₩25,977 | ₩25,856 | ₩25,950 | +0.21% | 6.8천 |
|---|
| 2026.05.21 | ₩26,057 | ₩26,057 | ₩25,883 | ₩25,896 | -0.62% | 1.3만 |
|---|
| 2026.05.20 | ₩25,842 | ₩26,218 | ₩25,842 | ₩26,057 | +0.83% | 3.2만 |
|---|
| 2026.05.19 | ₩25,842 | ₩25,923 | ₩25,842 | ₩25,856 | +0.05% | 1.7만 |
|---|
| 2026.05.18 | ₩25,856 | ₩25,883 | ₩25,722 | ₩25,842 | -0.05% | 1.7만 |
|---|
| 2026.05.15 | ₩25,869 | ₩25,962 | ₩25,735 | ₩25,735 | -0.52% | 2.5만 |
|---|
| 2026.05.14 | ₩26,285 | ₩26,365 | ₩26,178 | ₩26,191 | -0.36% | 1.4만 |
|---|
| 2026.05.13 | ₩26,394 | ₩26,406 | ₩26,178 | ₩26,178 | -0.82% | 3.4만 |
|---|
| 2026.05.12 | ₩26,137 | ₩26,406 | ₩26,017 | ₩26,312 | +0.67% | 2.6만 |
|---|
| 2026.05.11 | ₩26,111 | ₩26,205 | ₩26,070 | ₩26,084 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩26,084 | ₩26,151 | ₩25,956 | ₩26,084 | 0.00% | 1.6만 |
|---|
| 2026.05.07 | ₩25,816 | ₩26,111 | ₩25,749 | ₩26,003 | +0.73% | 6만 |
|---|
| 2026.05.06 | ₩25,883 | ₩25,936 | ₩25,782 | ₩25,896 | +0.05% | 9천 |
|---|
| 2026.05.05 | ₩25,775 | ₩25,887 | ₩25,641 | ₩25,775 | 0.00% | 2.7만 |
|---|
| 2026.05.04 | ₩25,936 | ₩25,936 | ₩25,762 | ₩25,775 | -0.62% | 1.3만 |
|---|
| 2026.05.01 | ₩25,816 | ₩25,950 | ₩25,816 | ₩25,856 | +0.16% | 1.6만 |
|---|
| 2026.04.30 | ₩25,816 | ₩25,856 | ₩25,708 | ₩25,816 | 0.00% | 2.2만 |
|---|
| 2026.04.29 | ₩25,775 | ₩25,883 | ₩25,655 | ₩25,681 | -0.36% | 1.3만 |
|---|
| 2026.04.28 | ₩25,775 | ₩25,861 | ₩25,749 | ₩25,792 | +0.06% | 9.3천 |
|---|
| 2026.04.27 | ₩25,977 | ₩25,977 | ₩25,829 | ₩25,829 | -0.57% | 9.4천 |
|---|
| 2026.04.24 | ₩25,896 | ₩25,936 | ₩25,842 | ₩25,843 | -0.21% | 9.8천 |
|---|
| 2026.04.23 | ₩25,896 | ₩25,977 | ₩25,896 | ₩25,896 | 0.00% | 1.9만 |
|---|
| 2026.04.22 | ₩25,896 | ₩26,043 | ₩25,896 | ₩25,950 | +0.21% | 1.7만 |
|---|
| 2026.04.21 | ₩26,003 | ₩26,108 | ₩25,909 | ₩25,909 | -0.36% | 9.6천 |
|---|
| 2026.04.20 | ₩26,021 | ₩26,218 | ₩25,963 | ₩25,977 | -0.17% | 3.2천 |
|---|
| 2026.04.17 | ₩26,231 | ₩26,231 | ₩26,017 | ₩26,070 | -0.61% | 9.5천 |
|---|
| 2026.04.16 | ₩26,205 | ₩26,205 | ₩25,939 | ₩26,044 | -0.61% | 5.9천 |
|---|
| 2026.04.15 | ₩26,258 | ₩26,258 | ₩26,017 | ₩26,151 | -0.41% | 1.6만 |
|---|
| 2026.04.14 | ₩26,017 | ₩26,194 | ₩25,950 | ₩26,017 | 0.00% | 1.7만 |
|---|
| 2026.04.13 | ₩25,856 | ₩25,975 | ₩25,802 | ₩25,950 | +0.36% | 8.8천 |
|---|
| 2026.04.10 | ₩25,816 | ₩25,990 | ₩25,735 | ₩25,869 | +0.21% | 4.8천 |
|---|
| 2026.04.09 | ₩25,802 | ₩26,017 | ₩25,802 | ₩25,883 | +0.31% | 1.1만 |
|---|
| 2026.04.08 | ₩25,896 | ₩25,936 | ₩25,695 | ₩25,909 | +0.05% | 0 |
|---|
| 2026.04.07 | ₩25,816 | ₩25,916 | ₩25,749 | ₩25,775 | -0.16% | 1만 |
|---|
| 2026.04.06 | ₩25,769 | ₩25,950 | ₩25,611 | ₩25,802 | +0.13% | 9천 |
|---|
| 2026.04.02 | ₩25,856 | ₩26,003 | ₩25,628 | ₩25,909 | +0.21% | 1.5만 |
|---|
| 2026.04.01 | ₩25,735 | ₩26,272 | ₩25,413 | ₩25,708 | -0.10% | 4.4만 |
|---|
| 2026.03.31 | ₩25,346 | ₩26,003 | ₩25,346 | ₩25,842 | +1.96% | 8.3만 |
|---|
| 2026.03.30 | ₩25,454 | ₩25,561 | ₩25,373 | ₩25,413 | -0.16% | 9.1천 |
|---|
| 2026.03.27 | ₩25,373 | ₩25,614 | ₩25,319 | ₩25,413 | +0.16% | 2.5만 |
|---|
| 2026.03.26 | ₩25,494 | ₩25,735 | ₩25,494 | ₩25,521 | +0.11% | 1.6만 |
|---|
| 2026.03.25 | ₩25,641 | ₩25,722 | ₩25,574 | ₩25,655 | +0.05% | 1.5만 |
|---|
| 2026.03.24 | ₩25,815 | ₩25,815 | ₩25,360 | ₩25,641 | -0.67% | 1.8만 |
|---|
| 2026.03.23 | ₩25,628 | ₩25,793 | ₩25,413 | ₩25,467 | -0.63% | 1.3만 |
|---|
| 2026.03.20 | ₩25,635 | ₩25,695 | ₩25,394 | ₩25,494 | -0.55% | 2.2만 |
|---|
| 2026.03.19 | ₩25,561 | ₩25,923 | ₩25,507 | ₩25,534 | -0.10% | 1.1만 |
|---|
| 2026.03.18 | ₩25,790 | ₩25,923 | ₩25,534 | ₩25,614 | -0.68% | 3.3만 |
|---|
| 2026.03.17 | ₩26,000 | ₩26,000 | ₩25,802 | ₩25,802 | -0.76% | 1만 |
|---|
| 2026.03.16 | ₩25,842 | ₩25,990 | ₩25,668 | ₩25,681 | -0.62% | 1.2만 |
|---|
| 2026.03.13 | ₩25,950 | ₩26,084 | ₩25,762 | ₩25,802 | -0.57% | 1만 |
|---|
| 2026.03.12 | ₩25,990 | ₩26,137 | ₩25,892 | ₩25,983 | -0.03% | 6.2천 |
|---|
| 2026.03.11 | ₩26,164 | ₩26,164 | ₩26,017 | ₩26,050 | -0.44% | 1.6만 |
|---|
| 2026.03.10 | ₩26,070 | ₩26,164 | ₩25,986 | ₩26,057 | -0.05% | 24 |
|---|
| 2026.03.09 | ₩26,097 | ₩26,097 | ₩25,842 | ₩26,070 | -0.10% | 24 |
|---|
| 2026.03.06 | ₩26,084 | ₩26,097 | ₩25,943 | ₩26,030 | -0.21% | 24 |
|---|
| 2026.03.05 | ₩26,137 | ₩26,137 | ₩25,856 | ₩26,070 | -0.26% | 24 |
|---|
| 2026.03.04 | ₩26,137 | ₩26,218 | ₩25,963 | ₩26,097 | -0.15% | 24 |
|---|
| 2026.03.03 | ₩26,084 | ₩26,124 | ₩25,963 | ₩26,044 | -0.15% | 24 |
|---|
| 2026.03.02 | ₩25,789 | ₩26,218 | ₩25,789 | ₩26,124 | +1.30% | 24 |
|---|
| 2026.02.27 | ₩25,883 | ₩26,178 | ₩25,856 | ₩26,084 | +0.78% | 24 |
|---|
| 2026.02.26 | ₩25,977 | ₩26,057 | ₩25,873 | ₩26,003 | +0.10% | 1.3만 |
|---|
| 2026.02.25 | ₩26,044 | ₩26,097 | ₩25,869 | ₩25,923 | -0.46% | 24 |
|---|
| 2026.02.24 | ₩26,272 | ₩26,272 | ₩25,963 | ₩26,044 | -0.87% | 24 |
|---|
| 2026.02.23 | ₩26,325 | ₩26,325 | ₩26,178 | ₩26,272 | -0.20% | 24 |
|---|
| 2026.02.20 | ₩26,379 | ₩26,392 | ₩26,245 | ₩26,379 | 0.00% | 7.1천 |
|---|
| 2026.02.19 | ₩26,258 | ₩26,392 | ₩26,245 | ₩26,392 | +0.51% | 6.7천 |
|---|
| 2026.02.18 | ₩26,339 | ₩26,406 | ₩26,205 | ₩26,332 | -0.03% | 3.1만 |
|---|
| 2026.02.17 | ₩26,392 | ₩26,392 | ₩26,065 | ₩26,339 | -0.20% | 2.5만 |
|---|
| 2026.02.13 | ₩26,312 | ₩26,406 | ₩26,137 | ₩26,352 | +0.15% | 1.5만 |
|---|
| 2026.02.12 | ₩26,325 | ₩26,714 | ₩26,218 | ₩26,513 | +0.71% | 2.1만 |
|---|
| 2026.02.11 | ₩26,392 | ₩26,392 | ₩26,178 | ₩26,325 | -0.25% | 3만 |
|---|
| 2026.02.10 | ₩26,392 | ₩26,392 | ₩26,272 | ₩26,325 | -0.25% | 4만 |
|---|
| 2026.02.09 | ₩26,298 | ₩26,392 | ₩26,265 | ₩26,392 | +0.36% | 9.1천 |
|---|
| 2026.02.06 | ₩26,272 | ₩26,379 | ₩26,218 | ₩26,218 | -0.20% | 1.1만 |
|---|
| 2026.02.05 | ₩26,352 | ₩26,379 | ₩26,050 | ₩26,245 | -0.41% | 2만 |
|---|
| 2026.02.04 | ₩26,218 | ₩26,365 | ₩26,164 | ₩26,231 | +0.05% | 1.4만 |
|---|
| 2026.02.03 | ₩26,392 | ₩26,473 | ₩26,218 | ₩26,231 | -0.61% | 1.7만 |
|---|
| 2026.02.02 | ₩26,379 | ₩26,392 | ₩26,245 | ₩26,272 | -0.41% | 1.8만 |
|---|
| 2026.01.30 | ₩26,124 | ₩26,459 | ₩26,124 | ₩26,392 | +1.03% | 3.1만 |
|---|
| 2026.01.29 | ₩26,258 | ₩26,366 | ₩26,137 | ₩26,178 | -0.31% | 2.8만 |
|---|
| 2026.01.28 | ₩26,325 | ₩26,379 | ₩26,178 | ₩26,245 | -0.31% | 1.2만 |
|---|
| 2026.01.27 | ₩26,064 | ₩26,298 | ₩25,963 | ₩26,164 | +0.39% | 4만 |
|---|
| 2026.01.26 | ₩25,883 | ₩26,164 | ₩25,842 | ₩26,164 | +1.09% | 2.4만 |
|---|
| 2026.01.23 | ₩25,842 | ₩25,909 | ₩25,668 | ₩25,802 | -0.16% | 2.7만 |
|---|
| 2026.01.22 | ₩25,950 | ₩25,950 | ₩25,668 | ₩25,735 | -0.83% | 2.9만 |
|---|
| 2026.01.21 | ₩25,856 | ₩25,990 | ₩25,750 | ₩25,816 | -0.16% | 2.1만 |
|---|
| 2026.01.20 | ₩25,816 | ₩25,923 | ₩25,668 | ₩25,749 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩25,976 | ₩26,003 | ₩25,816 | ₩25,856 | -0.46% | 3.8만 |
|---|
| 2026.01.15 | ₩25,775 | ₩25,909 | ₩25,695 | ₩25,829 | +0.21% | 2만 |
|---|
| 2026.01.14 | ₩25,494 | ₩25,749 | ₩25,494 | ₩25,708 | +0.84% | 1.4만 |
|---|
| 2026.01.13 | ₩25,427 | ₩25,628 | ₩25,427 | ₩25,494 | +0.26% | 3.8만 |
|---|
| 2026.01.12 | ₩25,480 | ₩25,641 | ₩25,413 | ₩25,467 | -0.05% | 8.1천 |
|---|
| 2026.01.09 | ₩25,521 | ₩25,614 | ₩25,428 | ₩25,507 | -0.05% | 2.4만 |
|---|
| 2026.01.08 | ₩25,480 | ₩25,722 | ₩25,480 | ₩25,480 | 0.00% | 1.9만 |
|---|
| 2026.01.07 | ₩25,239 | ₩25,708 | ₩25,239 | ₩25,413 | +0.69% | 4.3만 |
|---|
| 2026.01.06 | ₩25,266 | ₩25,427 | ₩25,105 | ₩25,252 | -0.05% | 3.5만 |
|---|
| 2026.01.05 | ₩25,185 | ₩25,480 | ₩25,118 | ₩25,252 | +0.27% | 3.9만 |
|---|
| 2026.01.02 | ₩24,823 | ₩25,158 | ₩24,817 | ₩25,105 | +1.13% | 1.4만 |
|---|
| 2025.12.31 | ₩24,770 | ₩24,850 | ₩24,729 | ₩24,756 | -0.05% | 7.8만 |
|---|
| 2025.12.30 | ₩24,917 | ₩24,984 | ₩24,743 | ₩24,756 | -0.65% | 10.1만 |
|---|
| 2025.12.29 | ₩24,944 | ₩25,024 | ₩24,744 | ₩24,810 | -0.54% | 11.6만 |
|---|
| 2025.12.26 | ₩25,011 | ₩25,011 | ₩24,839 | ₩24,957 | -0.21% | 6.1만 |
|---|
| 2025.12.24 | ₩24,770 | ₩25,078 | ₩24,729 | ₩24,944 | +0.70% | 1.6만 |
|---|
| 2025.12.23 | ₩25,051 | ₩25,078 | ₩24,662 | ₩24,823 | -0.91% | 11.9만 |
|---|
| 2025.12.22 | ₩25,011 | ₩25,212 | ₩24,971 | ₩24,971 | -0.16% | 4만 |
|---|
| 2025.12.19 | ₩25,051 | ₩25,212 | ₩24,957 | ₩24,984 | -0.27% | 6.8만 |
|---|
| 2025.12.18 | ₩25,132 | ₩25,226 | ₩24,984 | ₩25,065 | -0.27% | 10만 |
|---|
| 2025.12.17 | ₩25,306 | ₩25,306 | ₩25,065 | ₩25,132 | -0.69% | 10.7만 |
|---|
| 2025.12.16 | ₩25,239 | ₩25,333 | ₩25,145 | ₩25,185 | -0.21% | 5.2만 |
|---|
| 2025.12.15 | ₩25,172 | ₩25,386 | ₩24,998 | ₩25,279 | +0.43% | 3.2만 |
|---|
| 2025.12.12 | ₩25,252 | ₩25,266 | ₩25,078 | ₩25,145 | -0.42% | 10만 |
|---|
| 2025.12.11 | ₩25,373 | ₩25,668 | ₩25,185 | ₩25,319 | -0.21% | 6만 |
|---|
| 2025.12.10 | ₩25,507 | ₩25,708 | ₩25,360 | ₩25,547 | +0.16% | 5.2만 |
|---|
| 2025.12.09 | ₩25,605 | ₩25,695 | ₩25,467 | ₩25,494 | -0.44% | 4.7만 |
|---|
| 2025.12.08 | ₩25,346 | ₩25,574 | ₩25,172 | ₩25,454 | +0.42% | 3.9만 |
|---|
| 2025.12.05 | ₩25,386 | ₩25,561 | ₩25,212 | ₩25,346 | -0.16% | 5.7만 |
|---|
| 2025.12.04 | ₩25,454 | ₩25,594 | ₩25,348 | ₩25,427 | -0.11% | 2.2만 |
|---|
| 2025.12.03 | ₩25,346 | ₩25,467 | ₩25,260 | ₩25,454 | +0.42% | 8.5만 |
|---|
| 2025.12.02 | ₩25,762 | ₩25,762 | ₩25,279 | ₩25,386 | -1.46% | 11.5만 |
|---|
| 2025.12.01 | ₩25,735 | ₩25,740 | ₩25,574 | ₩25,655 | -0.31% | 2.9만 |
|---|
| 2025.11.28 | ₩25,809 | ₩25,869 | ₩25,749 | ₩25,775 | -0.13% | 2.8만 |
|---|
| 2025.11.26 | ₩25,521 | ₩25,923 | ₩25,521 | ₩25,722 | +0.79% | 2.8만 |
|---|
| 2025.11.25 | ₩25,802 | ₩25,802 | ₩25,480 | ₩25,695 | -0.42% | 2.4만 |
|---|
| 2025.11.24 | ₩25,601 | ₩25,869 | ₩25,601 | ₩25,775 | +0.68% | 2.1만 |
|---|
| 2025.11.21 | ₩25,601 | ₩25,802 | ₩25,279 | ₩25,601 | 0.00% | 4.7만 |
|---|
| 2025.11.20 | ₩26,017 | ₩26,151 | ₩25,521 | ₩25,601 | -1.60% | 3.1만 |
|---|
| 2025.11.19 | ₩26,151 | ₩26,151 | ₩25,950 | ₩25,963 | -0.72% | 9.7천 |
|---|
| 2025.11.18 | ₩26,231 | ₩26,352 | ₩26,017 | ₩26,205 | -0.10% | 2.2만 |
|---|
| 2025.11.17 | ₩26,285 | ₩26,325 | ₩25,842 | ₩26,325 | +0.15% | 7.5만 |
|---|
| 2025.11.14 | ₩26,432 | ₩26,526 | ₩26,231 | ₩26,231 | -0.76% | 2.5만 |
|---|
| 2025.11.13 | ₩27,023 | ₩27,023 | ₩26,567 | ₩26,687 | -1.24% | 4.1만 |
|---|
| 2025.11.12 | ₩27,304 | ₩27,358 | ₩26,821 | ₩26,915 | -1.42% | 4.2만 |
|---|
| 2025.11.11 | ₩27,371 | ₩27,371 | ₩27,158 | ₩27,237 | -0.49% | 3.6만 |
|---|
| 2025.11.10 | ₩27,157 | ₩27,519 | ₩27,157 | ₩27,251 | +0.35% | 1.8만 |
|---|
| 2025.11.07 | ₩27,358 | ₩27,398 | ₩27,049 | ₩27,157 | -0.74% | 2.9만 |
|---|
| 2025.11.06 | ₩27,438 | ₩27,626 | ₩27,197 | ₩27,210 | -0.83% | 1.9만 |
|---|
| 2025.11.05 | ₩27,251 | ₩27,527 | ₩27,210 | ₩27,344 | +0.34% | 1.6만 |
|---|
| 2025.11.04 | ₩27,344 | ₩27,532 | ₩27,183 | ₩27,224 | -0.44% | 8.7천 |
|---|
| 2025.11.03 | ₩27,318 | ₩27,425 | ₩27,224 | ₩27,358 | +0.15% | 1.8만 |
|---|
| 2025.10.31 | ₩27,371 | ₩27,430 | ₩27,237 | ₩27,385 | +0.05% | 4.3만 |
|---|
| 2025.10.30 | ₩27,505 | ₩27,626 | ₩27,411 | ₩27,444 | -0.22% | 2.2만 |
|---|
| 2025.10.29 | ₩27,572 | ₩27,693 | ₩27,492 | ₩27,559 | -0.05% | 1.7만 |
|---|
| 2025.10.28 | ₩27,638 | ₩27,698 | ₩27,547 | ₩27,572 | -0.24% | 1.9만 |
|---|
| 2025.10.27 | ₩27,680 | ₩27,733 | ₩27,452 | ₩27,619 | -0.22% | 4.8천 |
|---|
| 2025.10.24 | ₩27,707 | ₩27,730 | ₩27,425 | ₩27,693 | -0.05% | 2.6만 |
|---|
| 2025.10.23 | ₩27,532 | ₩27,639 | ₩27,371 | ₩27,586 | +0.19% | 1.5만 |
|---|
| 2025.10.22 | ₩27,492 | ₩27,606 | ₩27,440 | ₩27,532 | +0.15% | 2만 |
|---|
| 2025.10.21 | ₩27,599 | ₩27,680 | ₩27,546 | ₩27,599 | 0.00% | 1만 |
|---|
| 2025.10.20 | ₩27,331 | ₩27,545 | ₩27,331 | ₩27,479 | +0.54% | 5.9천 |
|---|
| 2025.10.17 | ₩27,479 | ₩27,479 | ₩27,291 | ₩27,331 | -0.54% | 2.1만 |
|---|
| 2025.10.16 | ₩27,365 | ₩27,559 | ₩27,237 | ₩27,492 | +0.47% | 2.3만 |
|---|
| 2025.10.15 | ₩27,331 | ₩27,438 | ₩27,170 | ₩27,438 | +0.39% | 1.8만 |
|---|
| 2025.10.14 | ₩27,438 | ₩27,438 | ₩27,224 | ₩27,331 | -0.39% | 3.3만 |
|---|
| 2025.10.13 | ₩27,532 | ₩27,532 | ₩27,406 | ₩27,452 | -0.29% | 9.7천 |
|---|
| 2025.10.10 | ₩27,482 | ₩27,613 | ₩27,237 | ₩27,264 | -0.79% | 2.4만 |
|---|
