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 | ₩24,190 | ₩24,448 | ₩24,190 | ₩24,418 | +0.94% | 1.6만 |
| 2026.10.08 | ₩23,841 | ₩24,284 | ₩23,841 | ₩24,242 | +1.68% | 2.8만 |
| 2026.10.07 | ₩24,284 | ₩24,427 | ₩23,761 | ₩23,841 | -1.82% | 4.1만 |
| 2026.10.06 | ₩24,230 | ₩24,489 | ₩24,163 | ₩24,364 | +0.55% | 4만 |
| 2026.10.05 | ₩24,538 | ₩24,538 | ₩24,218 | ₩24,378 | -0.66% | 2.1만 |
| 2026.10.02 | ₩24,753 | ₩24,877 | ₩24,498 | ₩24,525 | -0.92% | 3.5만 |
| 2026.10.01 | ₩24,901 | ₩24,901 | ₩24,538 | ₩24,817 | -0.34% | 7.1천 |
| 2026.09.30 | ₩24,646 | ₩25,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,901 |
| +1.03% |
| 25.9만 |
| 2026.09.29 | ₩24,713 | ₩24,901 | ₩24,471 | ₩24,592 | -0.49% | 5.4만 |
|---|
| 2026.09.28 | ₩24,726 | ₩24,867 | ₩24,619 | ₩24,753 | +0.11% | 2.5만 |
|---|
| 2026.09.25 | ₩24,686 | ₩24,941 | ₩24,471 | ₩24,927 | +0.98% | 3.6만 |
|---|
| 2026.09.24 | ₩24,592 | ₩24,941 | ₩24,592 | ₩24,766 | +0.71% | 5.4만 |
|---|
| 2026.09.23 | ₩24,592 | ₩24,807 | ₩24,592 | ₩24,753 | +0.65% | 1.7만 |
|---|
| 2026.09.22 | ₩24,646 | ₩24,778 | ₩24,606 | ₩24,706 | +0.24% | 1.4만 |
|---|
| 2026.09.21 | ₩24,565 | ₩24,807 | ₩24,565 | ₩24,713 | +0.60% | 2.3만 |
|---|
| 2026.09.18 | ₩24,552 | ₩24,766 | ₩24,552 | ₩24,552 | 0.00% | 1.6만 |
|---|
| 2026.09.17 | ₩24,498 | ₩24,901 | ₩24,498 | ₩24,579 | +0.33% | 4.9만 |
|---|
| 2026.09.16 | ₩24,619 | ₩24,901 | ₩24,485 | ₩24,494 | -0.51% | 3만 |
|---|
| 2026.09.15 | ₩24,860 | ₩24,900 | ₩24,619 | ₩24,733 | -0.51% | 2만 |
|---|
| 2026.09.14 | ₩24,699 | ₩24,887 | ₩24,699 | ₩24,700 | +0.00% | 1.2만 |
|---|
| 2026.09.11 | ₩24,606 | ₩24,813 | ₩24,606 | ₩24,773 | +0.68% | 1.3만 |
|---|
| 2026.09.10 | ₩24,740 | ₩24,807 | ₩24,606 | ₩24,793 | +0.22% | 1.7만 |
|---|
| 2026.09.09 | ₩24,753 | ₩24,887 | ₩24,713 | ₩24,740 | -0.05% | 1.5만 |
|---|
| 2026.09.08 | ₩24,780 | ₩24,833 | ₩24,753 | ₩24,766 | -0.05% | 1.1만 |
|---|
| 2026.09.04 | ₩24,901 | ₩24,901 | ₩24,766 | ₩24,768 | -0.53% | 7.7천 |
|---|
| 2026.09.03 | ₩24,845 | ₩24,887 | ₩24,713 | ₩24,874 | +0.12% | 2.6만 |
|---|
| 2026.09.02 | ₩24,726 | ₩24,901 | ₩24,673 | ₩24,833 | +0.43% | 1.9만 |
|---|
| 2026.09.01 | ₩24,927 | ₩24,941 | ₩24,813 | ₩24,860 | -0.27% | 1.8만 |
|---|
| 2026.08.31 | ₩24,753 | ₩25,008 | ₩24,619 | ₩25,008 | +1.03% | 17.1만 |
|---|
| 2026.08.28 | ₩24,833 | ₩24,835 | ₩24,686 | ₩24,746 | -0.35% | 3.2만 |
|---|
| 2026.08.27 | ₩24,833 | ₩24,867 | ₩24,659 | ₩24,726 | -0.43% | 3.2만 |
|---|
| 2026.08.26 | ₩24,713 | ₩24,833 | ₩24,632 | ₩24,713 | -0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩24,659 | ₩24,765 | ₩24,471 | ₩24,632 | -0.11% | 5.5만 |
|---|
| 2026.08.24 | ₩24,699 | ₩24,833 | ₩24,699 | ₩24,699 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩24,713 | ₩24,766 | ₩24,699 | ₩24,753 | +0.16% | 1.7만 |
|---|
| 2026.08.20 | ₩24,686 | ₩24,820 | ₩24,686 | ₩24,780 | +0.38% | 5.8만 |
|---|
| 2026.08.19 | ₩24,699 | ₩24,807 | ₩24,592 | ₩24,753 | +0.22% | 3.2만 |
|---|
| 2026.08.18 | ₩24,562 | ₩24,798 | ₩24,525 | ₩24,559 | -0.01% | 2.9만 |
|---|
| 2026.08.17 | ₩24,525 | ₩24,673 | ₩24,525 | ₩24,579 | +0.22% | 4만 |
|---|
| 2026.08.14 | ₩24,699 | ₩24,699 | ₩24,471 | ₩24,512 | -0.76% | 4.1만 |
|---|
| 2026.08.13 | ₩24,941 | ₩25,008 | ₩24,941 | ₩24,994 | +0.22% | 2.6만 |
|---|
| 2026.08.12 | ₩24,927 | ₩24,994 | ₩24,901 | ₩24,954 | +0.11% | 1.9만 |
|---|
| 2026.08.11 | ₩24,994 | ₩25,021 | ₩24,941 | ₩24,974 | -0.08% | 2만 |
|---|
| 2026.08.10 | ₩25,021 | ₩25,021 | ₩24,951 | ₩25,001 | -0.08% | 6.2천 |
|---|
| 2026.08.07 | ₩25,102 | ₩25,102 | ₩24,981 | ₩25,021 | -0.32% | 1.7만 |
|---|
| 2026.08.06 | ₩24,941 | ₩25,102 | ₩24,941 | ₩24,994 | +0.22% | 1.3만 |
|---|
| 2026.08.05 | ₩25,115 | ₩25,122 | ₩25,066 | ₩25,102 | -0.05% | 1만 |
|---|
| 2026.08.04 | ₩25,088 | ₩25,182 | ₩25,014 | ₩25,115 | +0.11% | 1.9만 |
|---|
| 2026.08.03 | ₩24,941 | ₩25,061 | ₩24,936 | ₩25,008 | +0.27% | 1만 |
|---|
| 2026.07.31 | ₩25,075 | ₩25,169 | ₩24,901 | ₩24,901 | -0.70% | 7.8만 |
|---|
| 2026.07.30 | ₩25,035 | ₩25,182 | ₩25,035 | ₩25,115 | +0.32% | 8.5천 |
|---|
| 2026.07.29 | ₩25,021 | ₩25,249 | ₩25,021 | ₩25,155 | +0.54% | 8.1천 |
|---|
| 2026.07.28 | ₩25,102 | ₩25,236 | ₩25,035 | ₩25,142 | +0.16% | 7.6천 |
|---|
| 2026.07.27 | ₩25,196 | ₩25,209 | ₩25,075 | ₩25,160 | -0.14% | 1.6만 |
|---|
| 2026.07.24 | ₩24,994 | ₩25,128 | ₩24,994 | ₩25,102 | +0.43% | 2.4천 |
|---|
| 2026.07.23 | ₩24,927 | ₩25,115 | ₩24,927 | ₩25,102 | +0.70% | 1만 |
|---|
| 2026.07.22 | ₩25,008 | ₩25,142 | ₩25,008 | ₩25,102 | +0.38% | 7.3천 |
|---|
| 2026.07.21 | ₩25,008 | ₩25,209 | ₩25,008 | ₩25,142 | +0.54% | 1.6만 |
|---|
| 2026.07.20 | ₩25,209 | ₩25,209 | ₩25,061 | ₩25,061 | -0.59% | 4.8천 |
|---|
| 2026.07.17 | ₩25,061 | ₩25,115 | ₩25,061 | ₩25,115 | +0.21% | 1.1만 |
|---|
| 2026.07.16 | ₩25,169 | ₩25,236 | ₩24,994 | ₩25,061 | -0.43% | 1.8만 |
|---|
| 2026.07.15 | ₩24,981 | ₩25,117 | ₩24,981 | ₩25,117 | +0.54% | 7.3천 |
|---|
| 2026.07.14 | ₩25,035 | ₩25,102 | ₩24,954 | ₩25,046 | +0.04% | 3만 |
|---|
| 2026.07.13 | ₩25,048 | ₩25,075 | ₩25,008 | ₩25,041 | -0.03% | 1.5만 |
|---|
| 2026.07.10 | ₩25,169 | ₩25,169 | ₩25,035 | ₩25,055 | -0.45% | 8.6천 |
|---|
| 2026.07.09 | ₩25,102 | ₩25,169 | ₩25,035 | ₩25,048 | -0.21% | 1.5만 |
|---|
| 2026.07.08 | ₩25,035 | ₩25,182 | ₩25,035 | ₩25,102 | +0.27% | 2만 |
|---|
| 2026.07.07 | ₩25,048 | ₩25,209 | ₩25,035 | ₩25,102 | +0.21% | 1.5만 |
|---|
| 2026.07.06 | ₩25,115 | ₩25,222 | ₩25,115 | ₩25,142 | +0.11% | 1.4만 |
|---|
| 2026.07.02 | ₩24,981 | ₩25,102 | ₩24,954 | ₩25,102 | +0.48% | 3.5만 |
|---|
| 2026.07.01 | ₩24,847 | ₩25,035 | ₩24,847 | ₩24,954 | +0.43% | 3.7만 |
|---|
| 2026.06.30 | ₩25,155 | ₩25,276 | ₩24,753 | ₩24,807 | -1.39% | 30.8만 |
|---|
| 2026.06.29 | ₩25,249 | ₩25,330 | ₩25,048 | ₩25,169 | -0.32% | 5.2만 |
|---|
| 2026.06.26 | ₩25,196 | ₩25,330 | ₩25,061 | ₩25,236 | +0.16% | 5.4만 |
|---|
| 2026.06.25 | ₩25,504 | ₩25,504 | ₩25,182 | ₩25,222 | -1.10% | 2.9만 |
|---|
| 2026.06.24 | ₩25,504 | ₩25,651 | ₩25,423 | ₩25,423 | -0.32% | 1.8만 |
|---|
| 2026.06.23 | ₩25,611 | ₩25,685 | ₩25,397 | ₩25,504 | -0.42% | 1.4만 |
|---|
| 2026.06.22 | ₩25,759 | ₩25,879 | ₩25,611 | ₩25,638 | -0.47% | 1.5만 |
|---|
| 2026.06.18 | ₩25,732 | ₩25,879 | ₩25,705 | ₩25,759 | +0.10% | 7.8천 |
|---|
| 2026.06.17 | ₩25,718 | ₩25,826 | ₩25,611 | ₩25,678 | -0.16% | 1.3만 |
|---|
| 2026.06.16 | ₩25,866 | ₩25,939 | ₩25,678 | ₩25,678 | -0.73% | 1.4만 |
|---|
| 2026.06.15 | ₩25,889 | ₩25,980 | ₩25,772 | ₩25,799 | -0.35% | 2.4만 |
|---|
| 2026.06.12 | ₩25,799 | ₩25,960 | ₩25,799 | ₩25,893 | +0.36% | 1.2만 |
|---|
| 2026.06.11 | ₩25,786 | ₩25,997 | ₩25,786 | ₩25,879 | +0.36% | 1.8만 |
|---|
| 2026.06.10 | ₩25,799 | ₩25,960 | ₩25,786 | ₩25,786 | -0.05% | 1.3만 |
|---|
| 2026.06.09 | ₩25,826 | ₩25,920 | ₩25,826 | ₩25,828 | +0.01% | 1.7만 |
|---|
| 2026.06.08 | ₩25,879 | ₩25,946 | ₩25,772 | ₩25,826 | -0.21% | 2.3만 |
|---|
| 2026.06.05 | ₩25,853 | ₩26,121 | ₩25,799 | ₩25,879 | +0.10% | 1.8만 |
|---|
| 2026.06.04 | ₩25,960 | ₩26,134 | ₩25,904 | ₩26,000 | +0.15% | 2.2만 |
|---|
| 2026.06.03 | ₩26,174 | ₩26,174 | ₩25,946 | ₩25,946 | -0.87% | 2.9만 |
|---|
| 2026.06.02 | ₩26,121 | ₩26,322 | ₩26,094 | ₩26,094 | -0.10% | 1.4만 |
|---|
| 2026.06.01 | ₩26,211 | ₩26,237 | ₩25,939 | ₩26,174 | -0.14% | 8천 |
|---|
| 2026.05.29 | ₩26,027 | ₩26,154 | ₩25,956 | ₩26,094 | +0.26% | 1.7만 |
|---|
| 2026.05.28 | ₩26,081 | ₩26,094 | ₩25,920 | ₩26,027 | -0.21% | 2.4만 |
|---|
| 2026.05.27 | ₩25,946 | ₩26,121 | ₩25,946 | ₩26,000 | +0.21% | 1만 |
|---|
| 2026.05.26 | ₩25,920 | ₩26,040 | ₩25,920 | ₩25,946 | +0.10% | 1.6만 |
|---|
| 2026.05.22 | ₩25,893 | ₩25,973 | ₩25,853 | ₩25,946 | +0.21% | 6.8천 |
|---|
| 2026.05.21 | ₩26,054 | ₩26,054 | ₩25,880 | ₩25,893 | -0.62% | 1.3만 |
|---|
| 2026.05.20 | ₩25,839 | ₩26,214 | ₩25,839 | ₩26,054 | +0.83% | 3.2만 |
|---|
| 2026.05.19 | ₩25,839 | ₩25,920 | ₩25,839 | ₩25,853 | +0.05% | 1.7만 |
|---|
| 2026.05.18 | ₩25,853 | ₩25,879 | ₩25,718 | ₩25,839 | -0.05% | 1.7만 |
|---|
| 2026.05.15 | ₩25,866 | ₩25,958 | ₩25,732 | ₩25,732 | -0.52% | 2.5만 |
|---|
| 2026.05.14 | ₩26,282 | ₩26,362 | ₩26,174 | ₩26,188 | -0.36% | 1.4만 |
|---|
| 2026.05.13 | ₩26,391 | ₩26,402 | ₩26,174 | ₩26,174 | -0.82% | 3.4만 |
|---|
| 2026.05.12 | ₩26,134 | ₩26,402 | ₩26,013 | ₩26,308 | +0.67% | 2.6만 |
|---|
| 2026.05.11 | ₩26,107 | ₩26,201 | ₩26,067 | ₩26,081 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩26,081 | ₩26,148 | ₩25,953 | ₩26,081 | 0.00% | 1.6만 |
|---|
| 2026.05.07 | ₩25,812 | ₩26,107 | ₩25,745 | ₩26,000 | +0.73% | 6만 |
|---|
| 2026.05.06 | ₩25,879 | ₩25,933 | ₩25,779 | ₩25,893 | +0.05% | 9천 |
|---|
| 2026.05.05 | ₩25,772 | ₩25,884 | ₩25,638 | ₩25,772 | 0.00% | 2.7만 |
|---|
| 2026.05.04 | ₩25,933 | ₩25,933 | ₩25,759 | ₩25,772 | -0.62% | 1.3만 |
|---|
| 2026.05.01 | ₩25,812 | ₩25,946 | ₩25,812 | ₩25,853 | +0.16% | 1.6만 |
|---|
| 2026.04.30 | ₩25,812 | ₩25,853 | ₩25,705 | ₩25,812 | 0.00% | 2.2만 |
|---|
| 2026.04.29 | ₩25,772 | ₩25,879 | ₩25,651 | ₩25,678 | -0.36% | 1.3만 |
|---|
| 2026.04.28 | ₩25,772 | ₩25,858 | ₩25,745 | ₩25,788 | +0.06% | 9.3천 |
|---|
| 2026.04.27 | ₩25,973 | ₩25,973 | ₩25,826 | ₩25,826 | -0.57% | 9.4천 |
|---|
| 2026.04.24 | ₩25,893 | ₩25,933 | ₩25,839 | ₩25,839 | -0.21% | 9.8천 |
|---|
| 2026.04.23 | ₩25,893 | ₩25,973 | ₩25,893 | ₩25,893 | 0.00% | 1.9만 |
|---|
| 2026.04.22 | ₩25,893 | ₩26,040 | ₩25,893 | ₩25,946 | +0.21% | 1.7만 |
|---|
| 2026.04.21 | ₩26,000 | ₩26,105 | ₩25,906 | ₩25,906 | -0.36% | 9.6천 |
|---|
| 2026.04.20 | ₩26,017 | ₩26,215 | ₩25,960 | ₩25,973 | -0.17% | 3.2천 |
|---|
| 2026.04.17 | ₩26,228 | ₩26,228 | ₩26,013 | ₩26,067 | -0.61% | 9.5천 |
|---|
| 2026.04.16 | ₩26,201 | ₩26,201 | ₩25,936 | ₩26,040 | -0.61% | 5.9천 |
|---|
| 2026.04.15 | ₩26,255 | ₩26,255 | ₩26,013 | ₩26,148 | -0.41% | 1.6만 |
|---|
| 2026.04.14 | ₩26,013 | ₩26,190 | ₩25,947 | ₩26,013 | 0.00% | 1.7만 |
|---|
| 2026.04.13 | ₩25,853 | ₩25,971 | ₩25,799 | ₩25,946 | +0.36% | 8.8천 |
|---|
| 2026.04.10 | ₩25,812 | ₩25,987 | ₩25,732 | ₩25,866 | +0.21% | 4.8천 |
|---|
| 2026.04.09 | ₩25,799 | ₩26,013 | ₩25,799 | ₩25,879 | +0.31% | 1.1만 |
|---|
| 2026.04.08 | ₩25,893 | ₩25,933 | ₩25,692 | ₩25,906 | +0.05% | 0 |
|---|
| 2026.04.07 | ₩25,812 | ₩25,913 | ₩25,745 | ₩25,772 | -0.16% | 1만 |
|---|
| 2026.04.06 | ₩25,765 | ₩25,946 | ₩25,608 | ₩25,799 | +0.13% | 9천 |
|---|
| 2026.04.02 | ₩25,853 | ₩26,000 | ₩25,625 | ₩25,906 | +0.21% | 1.5만 |
|---|
| 2026.04.01 | ₩25,732 | ₩26,268 | ₩25,410 | ₩25,705 | -0.10% | 4.4만 |
|---|
| 2026.03.31 | ₩25,343 | ₩26,000 | ₩25,343 | ₩25,839 | +1.96% | 8.3만 |
|---|
| 2026.03.30 | ₩25,450 | ₩25,558 | ₩25,370 | ₩25,410 | -0.16% | 9.1천 |
|---|
| 2026.03.27 | ₩25,370 | ₩25,611 | ₩25,316 | ₩25,410 | +0.16% | 2.5만 |
|---|
| 2026.03.26 | ₩25,491 | ₩25,732 | ₩25,491 | ₩25,517 | +0.11% | 1.6만 |
|---|
| 2026.03.25 | ₩25,638 | ₩25,718 | ₩25,571 | ₩25,651 | +0.05% | 1.5만 |
|---|
| 2026.03.24 | ₩25,812 | ₩25,812 | ₩25,356 | ₩25,638 | -0.67% | 1.8만 |
|---|
| 2026.03.23 | ₩25,625 | ₩25,790 | ₩25,410 | ₩25,464 | -0.63% | 1.3만 |
|---|
| 2026.03.20 | ₩25,631 | ₩25,692 | ₩25,391 | ₩25,491 | -0.55% | 2.2만 |
|---|
| 2026.03.19 | ₩25,558 | ₩25,920 | ₩25,504 | ₩25,531 | -0.10% | 1.1만 |
|---|
| 2026.03.18 | ₩25,786 | ₩25,920 | ₩25,531 | ₩25,611 | -0.68% | 3.3만 |
|---|
| 2026.03.17 | ₩25,996 | ₩25,996 | ₩25,799 | ₩25,799 | -0.76% | 1만 |
|---|
| 2026.03.16 | ₩25,839 | ₩25,987 | ₩25,665 | ₩25,678 | -0.62% | 1.2만 |
|---|
| 2026.03.13 | ₩25,946 | ₩26,081 | ₩25,759 | ₩25,799 | -0.57% | 1만 |
|---|
| 2026.03.12 | ₩25,987 | ₩26,134 | ₩25,889 | ₩25,980 | -0.03% | 6.2천 |
|---|
| 2026.03.11 | ₩26,161 | ₩26,161 | ₩26,013 | ₩26,047 | -0.44% | 1.6만 |
|---|
| 2026.03.10 | ₩26,067 | ₩26,161 | ₩25,983 | ₩26,054 | -0.05% | 24 |
|---|
| 2026.03.09 | ₩26,094 | ₩26,094 | ₩25,839 | ₩26,067 | -0.10% | 24 |
|---|
| 2026.03.06 | ₩26,081 | ₩26,094 | ₩25,940 | ₩26,027 | -0.21% | 24 |
|---|
| 2026.03.05 | ₩26,134 | ₩26,134 | ₩25,853 | ₩26,067 | -0.26% | 24 |
|---|
| 2026.03.04 | ₩26,134 | ₩26,215 | ₩25,960 | ₩26,094 | -0.15% | 24 |
|---|
| 2026.03.03 | ₩26,081 | ₩26,121 | ₩25,960 | ₩26,040 | -0.15% | 24 |
|---|
| 2026.03.02 | ₩25,786 | ₩26,215 | ₩25,786 | ₩26,121 | +1.30% | 24 |
|---|
| 2026.02.27 | ₩25,879 | ₩26,174 | ₩25,853 | ₩26,081 | +0.78% | 24 |
|---|
| 2026.02.26 | ₩25,973 | ₩26,054 | ₩25,870 | ₩26,000 | +0.10% | 1.3만 |
|---|
| 2026.02.25 | ₩26,040 | ₩26,094 | ₩25,866 | ₩25,920 | -0.46% | 24 |
|---|
| 2026.02.24 | ₩26,268 | ₩26,268 | ₩25,960 | ₩26,040 | -0.87% | 24 |
|---|
| 2026.02.23 | ₩26,322 | ₩26,322 | ₩26,174 | ₩26,268 | -0.20% | 24 |
|---|
| 2026.02.20 | ₩26,376 | ₩26,389 | ₩26,241 | ₩26,376 | 0.00% | 7.1천 |
|---|
| 2026.02.19 | ₩26,255 | ₩26,389 | ₩26,241 | ₩26,389 | +0.51% | 6.7천 |
|---|
| 2026.02.18 | ₩26,335 | ₩26,402 | ₩26,201 | ₩26,329 | -0.03% | 3.1만 |
|---|
| 2026.02.17 | ₩26,389 | ₩26,389 | ₩26,061 | ₩26,335 | -0.20% | 2.5만 |
|---|
| 2026.02.13 | ₩26,308 | ₩26,402 | ₩26,134 | ₩26,349 | +0.15% | 1.5만 |
|---|
| 2026.02.12 | ₩26,322 | ₩26,711 | ₩26,215 | ₩26,510 | +0.71% | 2.1만 |
|---|
| 2026.02.11 | ₩26,389 | ₩26,389 | ₩26,174 | ₩26,322 | -0.25% | 3만 |
|---|
| 2026.02.10 | ₩26,389 | ₩26,389 | ₩26,268 | ₩26,322 | -0.25% | 4만 |
|---|
| 2026.02.09 | ₩26,295 | ₩26,389 | ₩26,262 | ₩26,389 | +0.36% | 9.1천 |
|---|
| 2026.02.06 | ₩26,268 | ₩26,376 | ₩26,215 | ₩26,215 | -0.20% | 1.1만 |
|---|
| 2026.02.05 | ₩26,349 | ₩26,376 | ₩26,047 | ₩26,241 | -0.41% | 2만 |
|---|
| 2026.02.04 | ₩26,215 | ₩26,362 | ₩26,161 | ₩26,228 | +0.05% | 1.4만 |
|---|
| 2026.02.03 | ₩26,389 | ₩26,469 | ₩26,215 | ₩26,228 | -0.61% | 1.7만 |
|---|
| 2026.02.02 | ₩26,376 | ₩26,389 | ₩26,241 | ₩26,268 | -0.41% | 1.8만 |
|---|
| 2026.01.30 | ₩26,121 | ₩26,456 | ₩26,121 | ₩26,389 | +1.03% | 3.1만 |
|---|
| 2026.01.29 | ₩26,255 | ₩26,362 | ₩26,134 | ₩26,174 | -0.31% | 2.8만 |
|---|
| 2026.01.28 | ₩26,322 | ₩26,376 | ₩26,174 | ₩26,241 | -0.31% | 1.2만 |
|---|
| 2026.01.27 | ₩26,060 | ₩26,295 | ₩25,960 | ₩26,161 | +0.39% | 4만 |
|---|
| 2026.01.26 | ₩25,879 | ₩26,161 | ₩25,839 | ₩26,161 | +1.09% | 2.4만 |
|---|
| 2026.01.23 | ₩25,839 | ₩25,906 | ₩25,665 | ₩25,799 | -0.16% | 2.7만 |
|---|
| 2026.01.22 | ₩25,946 | ₩25,946 | ₩25,665 | ₩25,732 | -0.83% | 2.9만 |
|---|
| 2026.01.21 | ₩25,853 | ₩25,987 | ₩25,746 | ₩25,812 | -0.16% | 2.1만 |
|---|
| 2026.01.20 | ₩25,812 | ₩25,920 | ₩25,665 | ₩25,745 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩25,973 | ₩26,000 | ₩25,812 | ₩25,853 | -0.46% | 3.8만 |
|---|
| 2026.01.15 | ₩25,772 | ₩25,906 | ₩25,692 | ₩25,826 | +0.21% | 2만 |
|---|
| 2026.01.14 | ₩25,491 | ₩25,745 | ₩25,491 | ₩25,705 | +0.84% | 1.4만 |
|---|
| 2026.01.13 | ₩25,423 | ₩25,625 | ₩25,423 | ₩25,491 | +0.26% | 3.8만 |
|---|
| 2026.01.12 | ₩25,477 | ₩25,638 | ₩25,410 | ₩25,464 | -0.05% | 8.1천 |
|---|
| 2026.01.09 | ₩25,517 | ₩25,611 | ₩25,424 | ₩25,504 | -0.05% | 2.4만 |
|---|
| 2026.01.08 | ₩25,477 | ₩25,718 | ₩25,477 | ₩25,477 | 0.00% | 1.9만 |
|---|
| 2026.01.07 | ₩25,236 | ₩25,705 | ₩25,236 | ₩25,410 | +0.69% | 4.3만 |
|---|
| 2026.01.06 | ₩25,263 | ₩25,423 | ₩25,102 | ₩25,249 | -0.05% | 3.5만 |
|---|
| 2026.01.05 | ₩25,182 | ₩25,477 | ₩25,115 | ₩25,249 | +0.27% | 3.9만 |
|---|
| 2026.01.02 | ₩24,820 | ₩25,155 | ₩24,813 | ₩25,102 | +1.13% | 1.4만 |
|---|
| 2025.12.31 | ₩24,766 | ₩24,847 | ₩24,726 | ₩24,753 | -0.05% | 7.8만 |
|---|
| 2025.12.30 | ₩24,914 | ₩24,981 | ₩24,740 | ₩24,753 | -0.65% | 10.1만 |
|---|
| 2025.12.29 | ₩24,941 | ₩25,021 | ₩24,741 | ₩24,807 | -0.54% | 11.6만 |
|---|
| 2025.12.26 | ₩25,008 | ₩25,008 | ₩24,835 | ₩24,954 | -0.21% | 6.1만 |
|---|
| 2025.12.24 | ₩24,766 | ₩25,075 | ₩24,726 | ₩24,941 | +0.70% | 1.6만 |
|---|
| 2025.12.23 | ₩25,048 | ₩25,075 | ₩24,659 | ₩24,820 | -0.91% | 11.9만 |
|---|
| 2025.12.22 | ₩25,008 | ₩25,209 | ₩24,968 | ₩24,968 | -0.16% | 4만 |
|---|
| 2025.12.19 | ₩25,048 | ₩25,209 | ₩24,954 | ₩24,981 | -0.27% | 6.8만 |
|---|
| 2025.12.18 | ₩25,128 | ₩25,222 | ₩24,981 | ₩25,061 | -0.27% | 10만 |
|---|
| 2025.12.17 | ₩25,303 | ₩25,303 | ₩25,061 | ₩25,128 | -0.69% | 10.7만 |
|---|
| 2025.12.16 | ₩25,236 | ₩25,330 | ₩25,142 | ₩25,182 | -0.21% | 5.2만 |
|---|
| 2025.12.15 | ₩25,169 | ₩25,383 | ₩24,994 | ₩25,276 | +0.43% | 3.2만 |
|---|
| 2025.12.12 | ₩25,249 | ₩25,263 | ₩25,075 | ₩25,142 | -0.42% | 10만 |
|---|
| 2025.12.11 | ₩25,370 | ₩25,665 | ₩25,182 | ₩25,316 | -0.21% | 6만 |
|---|
| 2025.12.10 | ₩25,504 | ₩25,705 | ₩25,356 | ₩25,544 | +0.16% | 5.2만 |
|---|
| 2025.12.09 | ₩25,602 | ₩25,692 | ₩25,464 | ₩25,491 | -0.44% | 4.7만 |
|---|
| 2025.12.08 | ₩25,343 | ₩25,571 | ₩25,169 | ₩25,450 | +0.42% | 3.9만 |
|---|
| 2025.12.05 | ₩25,383 | ₩25,557 | ₩25,209 | ₩25,343 | -0.16% | 5.7만 |
|---|
| 2025.12.04 | ₩25,450 | ₩25,591 | ₩25,344 | ₩25,423 | -0.11% | 2.2만 |
|---|
| 2025.12.03 | ₩25,343 | ₩25,464 | ₩25,257 | ₩25,450 | +0.42% | 8.5만 |
|---|
| 2025.12.02 | ₩25,759 | ₩25,759 | ₩25,276 | ₩25,383 | -1.46% | 11.5만 |
|---|
| 2025.12.01 | ₩25,732 | ₩25,737 | ₩25,571 | ₩25,651 | -0.31% | 2.9만 |
|---|
| 2025.11.28 | ₩25,806 | ₩25,866 | ₩25,745 | ₩25,772 | -0.13% | 2.8만 |
|---|
| 2025.11.26 | ₩25,517 | ₩25,919 | ₩25,517 | ₩25,718 | +0.79% | 2.8만 |
|---|
| 2025.11.25 | ₩25,799 | ₩25,799 | ₩25,477 | ₩25,692 | -0.42% | 2.4만 |
|---|
| 2025.11.24 | ₩25,598 | ₩25,866 | ₩25,598 | ₩25,772 | +0.68% | 2.1만 |
|---|
| 2025.11.21 | ₩25,598 | ₩25,799 | ₩25,276 | ₩25,598 | 0.00% | 4.7만 |
|---|
| 2025.11.20 | ₩26,013 | ₩26,148 | ₩25,517 | ₩25,598 | -1.60% | 3.1만 |
|---|
| 2025.11.19 | ₩26,148 | ₩26,148 | ₩25,947 | ₩25,960 | -0.72% | 9.7천 |
|---|
| 2025.11.18 | ₩26,228 | ₩26,349 | ₩26,013 | ₩26,201 | -0.10% | 2.2만 |
|---|
| 2025.11.17 | ₩26,282 | ₩26,322 | ₩25,839 | ₩26,322 | +0.15% | 7.5만 |
|---|
| 2025.11.14 | ₩26,429 | ₩26,523 | ₩26,228 | ₩26,228 | -0.76% | 2.5만 |
|---|
| 2025.11.13 | ₩27,019 | ₩27,019 | ₩26,563 | ₩26,684 | -1.24% | 4.1만 |
|---|
| 2025.11.12 | ₩27,301 | ₩27,354 | ₩26,818 | ₩26,912 | -1.42% | 4.2만 |
|---|
| 2025.11.11 | ₩27,368 | ₩27,368 | ₩27,154 | ₩27,234 | -0.49% | 3.6만 |
|---|
| 2025.11.10 | ₩27,153 | ₩27,515 | ₩27,153 | ₩27,247 | +0.35% | 1.8만 |
|---|
| 2025.11.07 | ₩27,354 | ₩27,395 | ₩27,046 | ₩27,153 | -0.74% | 2.9만 |
|---|
| 2025.11.06 | ₩27,435 | ₩27,623 | ₩27,193 | ₩27,207 | -0.83% | 1.9만 |
|---|
| 2025.11.05 | ₩27,247 | ₩27,524 | ₩27,207 | ₩27,341 | +0.34% | 1.6만 |
|---|
| 2025.11.04 | ₩27,341 | ₩27,529 | ₩27,180 | ₩27,220 | -0.44% | 8.7천 |
|---|
| 2025.11.03 | ₩27,314 | ₩27,421 | ₩27,220 | ₩27,354 | +0.15% | 1.8만 |
|---|
| 2025.10.31 | ₩27,368 | ₩27,426 | ₩27,234 | ₩27,381 | +0.05% | 4.3만 |
|---|
| 2025.10.30 | ₩27,502 | ₩27,623 | ₩27,408 | ₩27,440 | -0.22% | 2.2만 |
|---|
| 2025.10.29 | ₩27,569 | ₩27,690 | ₩27,488 | ₩27,555 | -0.05% | 1.7만 |
|---|
| 2025.10.28 | ₩27,634 | ₩27,695 | ₩27,543 | ₩27,569 | -0.24% | 1.9만 |
|---|
| 2025.10.27 | ₩27,676 | ₩27,730 | ₩27,448 | ₩27,616 | -0.22% | 4.8천 |
|---|
| 2025.10.24 | ₩27,703 | ₩27,727 | ₩27,422 | ₩27,690 | -0.05% | 2.6만 |
|---|
| 2025.10.23 | ₩27,529 | ₩27,636 | ₩27,368 | ₩27,582 | +0.19% | 1.5만 |
|---|
| 2025.10.22 | ₩27,488 | ₩27,602 | ₩27,437 | ₩27,529 | +0.15% | 2만 |
|---|
| 2025.10.21 | ₩27,596 | ₩27,676 | ₩27,542 | ₩27,596 | 0.00% | 1만 |
|---|
| 2025.10.20 | ₩27,328 | ₩27,542 | ₩27,328 | ₩27,475 | +0.54% | 5.9천 |
|---|
| 2025.10.17 | ₩27,475 | ₩27,475 | ₩27,287 | ₩27,328 | -0.54% | 2.1만 |
|---|
| 2025.10.16 | ₩27,361 | ₩27,555 | ₩27,234 | ₩27,488 | +0.47% | 2.3만 |
|---|
| 2025.10.15 | ₩27,328 | ₩27,435 | ₩27,167 | ₩27,435 | +0.39% | 1.8만 |
|---|
| 2025.10.14 | ₩27,435 | ₩27,435 | ₩27,220 | ₩27,328 | -0.39% | 3.3만 |
|---|
| 2025.10.13 | ₩27,529 | ₩27,529 | ₩27,403 | ₩27,448 | -0.29% | 9.7천 |
|---|
| 2025.10.10 | ₩27,478 | ₩27,609 | ₩27,234 | ₩27,260 | -0.79% | 2.4만 |
|---|
