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 | ₩24,191 | ₩24,449 | ₩24,191 | ₩24,419 | +0.94% | 1.6만 |
| 2026.10.08 | ₩23,843 | ₩24,285 | ₩23,843 | ₩24,243 | +1.68% | 2.8만 |
| 2026.10.07 | ₩24,285 | ₩24,428 | ₩23,762 | ₩23,843 | -1.82% | 4.1만 |
| 2026.10.06 | ₩24,232 | ₩24,490 | ₩24,164 | ₩24,366 | +0.55% | 4만 |
| 2026.10.05 | ₩24,540 | ₩24,540 | ₩24,219 | ₩24,379 | -0.66% | 2.1만 |
| 2026.10.02 | ₩24,754 | ₩24,879 | ₩24,500 | ₩24,527 | -0.92% | 3.5만 |
| 2026.10.01 | ₩24,902 | ₩24,902 | ₩24,540 | ₩24,818 | -0.34% | 7.1천 |
| 2026.09.30 | ₩24,647 | ₩25,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,902 |
| +1.03% |
| 25.9만 |
| 2026.09.29 | ₩24,714 | ₩24,902 | ₩24,473 | ₩24,594 | -0.49% | 5.4만 |
|---|
| 2026.09.28 | ₩24,728 | ₩24,868 | ₩24,620 | ₩24,754 | +0.11% | 2.5만 |
|---|
| 2026.09.25 | ₩24,687 | ₩24,942 | ₩24,473 | ₩24,929 | +0.98% | 3.6만 |
|---|
| 2026.09.24 | ₩24,594 | ₩24,942 | ₩24,594 | ₩24,768 | +0.71% | 5.4만 |
|---|
| 2026.09.23 | ₩24,594 | ₩24,808 | ₩24,594 | ₩24,754 | +0.65% | 1.7만 |
|---|
| 2026.09.22 | ₩24,647 | ₩24,780 | ₩24,607 | ₩24,708 | +0.24% | 1.4만 |
|---|
| 2026.09.21 | ₩24,567 | ₩24,808 | ₩24,567 | ₩24,714 | +0.60% | 2.3만 |
|---|
| 2026.09.18 | ₩24,553 | ₩24,768 | ₩24,553 | ₩24,553 | 0.00% | 1.6만 |
|---|
| 2026.09.17 | ₩24,500 | ₩24,902 | ₩24,500 | ₩24,580 | +0.33% | 4.9만 |
|---|
| 2026.09.16 | ₩24,620 | ₩24,902 | ₩24,486 | ₩24,495 | -0.51% | 3만 |
|---|
| 2026.09.15 | ₩24,862 | ₩24,902 | ₩24,620 | ₩24,734 | -0.51% | 2만 |
|---|
| 2026.09.14 | ₩24,701 | ₩24,889 | ₩24,701 | ₩24,701 | +0.00% | 1.2만 |
|---|
| 2026.09.11 | ₩24,607 | ₩24,815 | ₩24,607 | ₩24,775 | +0.68% | 1.3만 |
|---|
| 2026.09.10 | ₩24,741 | ₩24,808 | ₩24,607 | ₩24,795 | +0.22% | 1.7만 |
|---|
| 2026.09.09 | ₩24,754 | ₩24,889 | ₩24,714 | ₩24,741 | -0.05% | 1.5만 |
|---|
| 2026.09.08 | ₩24,781 | ₩24,835 | ₩24,754 | ₩24,768 | -0.05% | 1.1만 |
|---|
| 2026.09.04 | ₩24,902 | ₩24,902 | ₩24,768 | ₩24,769 | -0.53% | 7.7천 |
|---|
| 2026.09.03 | ₩24,846 | ₩24,889 | ₩24,714 | ₩24,875 | +0.12% | 2.6만 |
|---|
| 2026.09.02 | ₩24,728 | ₩24,902 | ₩24,674 | ₩24,835 | +0.43% | 1.9만 |
|---|
| 2026.09.01 | ₩24,929 | ₩24,942 | ₩24,815 | ₩24,862 | -0.27% | 1.8만 |
|---|
| 2026.08.31 | ₩24,754 | ₩25,009 | ₩24,620 | ₩25,009 | +1.03% | 17.1만 |
|---|
| 2026.08.28 | ₩24,835 | ₩24,836 | ₩24,687 | ₩24,748 | -0.35% | 3.2만 |
|---|
| 2026.08.27 | ₩24,835 | ₩24,868 | ₩24,661 | ₩24,728 | -0.43% | 3.2만 |
|---|
| 2026.08.26 | ₩24,714 | ₩24,835 | ₩24,634 | ₩24,714 | -0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩24,661 | ₩24,767 | ₩24,473 | ₩24,634 | -0.11% | 5.5만 |
|---|
| 2026.08.24 | ₩24,701 | ₩24,835 | ₩24,701 | ₩24,701 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩24,714 | ₩24,768 | ₩24,701 | ₩24,754 | +0.16% | 1.7만 |
|---|
| 2026.08.20 | ₩24,687 | ₩24,822 | ₩24,687 | ₩24,781 | +0.38% | 5.8만 |
|---|
| 2026.08.19 | ₩24,701 | ₩24,808 | ₩24,594 | ₩24,754 | +0.22% | 3.2만 |
|---|
| 2026.08.18 | ₩24,563 | ₩24,799 | ₩24,527 | ₩24,560 | -0.01% | 2.9만 |
|---|
| 2026.08.17 | ₩24,527 | ₩24,674 | ₩24,527 | ₩24,580 | +0.22% | 4만 |
|---|
| 2026.08.14 | ₩24,701 | ₩24,701 | ₩24,473 | ₩24,513 | -0.76% | 4.1만 |
|---|
| 2026.08.13 | ₩24,942 | ₩25,009 | ₩24,942 | ₩24,996 | +0.22% | 2.6만 |
|---|
| 2026.08.12 | ₩24,929 | ₩24,996 | ₩24,902 | ₩24,956 | +0.11% | 1.9만 |
|---|
| 2026.08.11 | ₩24,996 | ₩25,023 | ₩24,942 | ₩24,976 | -0.08% | 2만 |
|---|
| 2026.08.10 | ₩25,023 | ₩25,023 | ₩24,952 | ₩25,003 | -0.08% | 6.2천 |
|---|
| 2026.08.07 | ₩25,103 | ₩25,103 | ₩24,982 | ₩25,023 | -0.32% | 1.7만 |
|---|
| 2026.08.06 | ₩24,942 | ₩25,103 | ₩24,942 | ₩24,996 | +0.22% | 1.3만 |
|---|
| 2026.08.05 | ₩25,117 | ₩25,123 | ₩25,068 | ₩25,103 | -0.05% | 1만 |
|---|
| 2026.08.04 | ₩25,090 | ₩25,184 | ₩25,016 | ₩25,117 | +0.11% | 1.9만 |
|---|
| 2026.08.03 | ₩24,942 | ₩25,063 | ₩24,938 | ₩25,009 | +0.27% | 1만 |
|---|
| 2026.07.31 | ₩25,076 | ₩25,170 | ₩24,902 | ₩24,902 | -0.70% | 7.8만 |
|---|
| 2026.07.30 | ₩25,036 | ₩25,184 | ₩25,036 | ₩25,117 | +0.32% | 8.5천 |
|---|
| 2026.07.29 | ₩25,023 | ₩25,251 | ₩25,023 | ₩25,157 | +0.54% | 8.1천 |
|---|
| 2026.07.28 | ₩25,103 | ₩25,237 | ₩25,036 | ₩25,143 | +0.16% | 7.6천 |
|---|
| 2026.07.27 | ₩25,197 | ₩25,210 | ₩25,077 | ₩25,161 | -0.14% | 1.6만 |
|---|
| 2026.07.24 | ₩24,996 | ₩25,130 | ₩24,996 | ₩25,103 | +0.43% | 2.4천 |
|---|
| 2026.07.23 | ₩24,929 | ₩25,117 | ₩24,929 | ₩25,103 | +0.70% | 1만 |
|---|
| 2026.07.22 | ₩25,009 | ₩25,143 | ₩25,009 | ₩25,103 | +0.38% | 7.3천 |
|---|
| 2026.07.21 | ₩25,009 | ₩25,210 | ₩25,009 | ₩25,143 | +0.54% | 1.6만 |
|---|
| 2026.07.20 | ₩25,210 | ₩25,210 | ₩25,063 | ₩25,063 | -0.59% | 4.8천 |
|---|
| 2026.07.17 | ₩25,063 | ₩25,117 | ₩25,063 | ₩25,117 | +0.21% | 1.1만 |
|---|
| 2026.07.16 | ₩25,170 | ₩25,237 | ₩24,996 | ₩25,063 | -0.43% | 1.8만 |
|---|
| 2026.07.15 | ₩24,982 | ₩25,118 | ₩24,982 | ₩25,118 | +0.54% | 7.3천 |
|---|
| 2026.07.14 | ₩25,036 | ₩25,103 | ₩24,956 | ₩25,047 | +0.04% | 3만 |
|---|
| 2026.07.13 | ₩25,050 | ₩25,076 | ₩25,009 | ₩25,043 | -0.03% | 1.5만 |
|---|
| 2026.07.10 | ₩25,170 | ₩25,170 | ₩25,036 | ₩25,056 | -0.45% | 8.6천 |
|---|
| 2026.07.09 | ₩25,103 | ₩25,170 | ₩25,036 | ₩25,050 | -0.21% | 1.5만 |
|---|
| 2026.07.08 | ₩25,036 | ₩25,184 | ₩25,036 | ₩25,103 | +0.27% | 2만 |
|---|
| 2026.07.07 | ₩25,050 | ₩25,210 | ₩25,036 | ₩25,103 | +0.21% | 1.5만 |
|---|
| 2026.07.06 | ₩25,117 | ₩25,224 | ₩25,117 | ₩25,143 | +0.11% | 1.4만 |
|---|
| 2026.07.02 | ₩24,982 | ₩25,103 | ₩24,956 | ₩25,103 | +0.48% | 3.5만 |
|---|
| 2026.07.01 | ₩24,848 | ₩25,036 | ₩24,848 | ₩24,956 | +0.43% | 3.7만 |
|---|
| 2026.06.30 | ₩25,157 | ₩25,277 | ₩24,754 | ₩24,808 | -1.39% | 30.8만 |
|---|
| 2026.06.29 | ₩25,251 | ₩25,331 | ₩25,050 | ₩25,170 | -0.32% | 5.2만 |
|---|
| 2026.06.26 | ₩25,197 | ₩25,331 | ₩25,063 | ₩25,237 | +0.16% | 5.4만 |
|---|
| 2026.06.25 | ₩25,505 | ₩25,505 | ₩25,184 | ₩25,224 | -1.10% | 2.9만 |
|---|
| 2026.06.24 | ₩25,505 | ₩25,653 | ₩25,425 | ₩25,425 | -0.32% | 1.8만 |
|---|
| 2026.06.23 | ₩25,613 | ₩25,686 | ₩25,398 | ₩25,505 | -0.42% | 1.4만 |
|---|
| 2026.06.22 | ₩25,760 | ₩25,881 | ₩25,613 | ₩25,640 | -0.47% | 1.5만 |
|---|
| 2026.06.18 | ₩25,733 | ₩25,881 | ₩25,707 | ₩25,760 | +0.10% | 7.8천 |
|---|
| 2026.06.17 | ₩25,720 | ₩25,827 | ₩25,613 | ₩25,680 | -0.16% | 1.3만 |
|---|
| 2026.06.16 | ₩25,868 | ₩25,940 | ₩25,680 | ₩25,680 | -0.73% | 1.4만 |
|---|
| 2026.06.15 | ₩25,891 | ₩25,981 | ₩25,774 | ₩25,800 | -0.35% | 2.4만 |
|---|
| 2026.06.12 | ₩25,800 | ₩25,961 | ₩25,800 | ₩25,894 | +0.36% | 1.2만 |
|---|
| 2026.06.11 | ₩25,787 | ₩25,999 | ₩25,787 | ₩25,881 | +0.36% | 1.8만 |
|---|
| 2026.06.10 | ₩25,800 | ₩25,961 | ₩25,787 | ₩25,787 | -0.05% | 1.3만 |
|---|
| 2026.06.09 | ₩25,827 | ₩25,921 | ₩25,827 | ₩25,829 | +0.01% | 1.7만 |
|---|
| 2026.06.08 | ₩25,881 | ₩25,948 | ₩25,774 | ₩25,827 | -0.21% | 2.3만 |
|---|
| 2026.06.05 | ₩25,854 | ₩26,122 | ₩25,800 | ₩25,881 | +0.10% | 1.8만 |
|---|
| 2026.06.04 | ₩25,961 | ₩26,136 | ₩25,905 | ₩26,002 | +0.15% | 2.2만 |
|---|
| 2026.06.03 | ₩26,176 | ₩26,176 | ₩25,948 | ₩25,948 | -0.87% | 2.9만 |
|---|
| 2026.06.02 | ₩26,122 | ₩26,323 | ₩26,095 | ₩26,095 | -0.10% | 1.4만 |
|---|
| 2026.06.01 | ₩26,213 | ₩26,238 | ₩25,940 | ₩26,176 | -0.14% | 8천 |
|---|
| 2026.05.29 | ₩26,028 | ₩26,156 | ₩25,958 | ₩26,095 | +0.26% | 1.7만 |
|---|
| 2026.05.28 | ₩26,082 | ₩26,095 | ₩25,921 | ₩26,028 | -0.21% | 2.4만 |
|---|
| 2026.05.27 | ₩25,948 | ₩26,122 | ₩25,948 | ₩26,002 | +0.21% | 1만 |
|---|
| 2026.05.26 | ₩25,921 | ₩26,042 | ₩25,921 | ₩25,948 | +0.10% | 1.6만 |
|---|
| 2026.05.22 | ₩25,894 | ₩25,975 | ₩25,854 | ₩25,948 | +0.21% | 6.8천 |
|---|
| 2026.05.21 | ₩26,055 | ₩26,055 | ₩25,881 | ₩25,894 | -0.62% | 1.3만 |
|---|
| 2026.05.20 | ₩25,841 | ₩26,216 | ₩25,841 | ₩26,055 | +0.83% | 3.2만 |
|---|
| 2026.05.19 | ₩25,841 | ₩25,921 | ₩25,841 | ₩25,854 | +0.05% | 1.7만 |
|---|
| 2026.05.18 | ₩25,854 | ₩25,881 | ₩25,720 | ₩25,841 | -0.05% | 1.7만 |
|---|
| 2026.05.15 | ₩25,868 | ₩25,960 | ₩25,733 | ₩25,733 | -0.52% | 2.5만 |
|---|
| 2026.05.14 | ₩26,283 | ₩26,364 | ₩26,176 | ₩26,189 | -0.36% | 1.4만 |
|---|
| 2026.05.13 | ₩26,393 | ₩26,404 | ₩26,176 | ₩26,176 | -0.82% | 3.4만 |
|---|
| 2026.05.12 | ₩26,136 | ₩26,404 | ₩26,015 | ₩26,310 | +0.67% | 2.6만 |
|---|
| 2026.05.11 | ₩26,109 | ₩26,203 | ₩26,069 | ₩26,082 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩26,082 | ₩26,149 | ₩25,955 | ₩26,082 | 0.00% | 1.6만 |
|---|
| 2026.05.07 | ₩25,814 | ₩26,109 | ₩25,747 | ₩26,002 | +0.73% | 6만 |
|---|
| 2026.05.06 | ₩25,881 | ₩25,935 | ₩25,780 | ₩25,894 | +0.05% | 9천 |
|---|
| 2026.05.05 | ₩25,774 | ₩25,885 | ₩25,640 | ₩25,774 | 0.00% | 2.7만 |
|---|
| 2026.05.04 | ₩25,935 | ₩25,935 | ₩25,760 | ₩25,774 | -0.62% | 1.3만 |
|---|
| 2026.05.01 | ₩25,814 | ₩25,948 | ₩25,814 | ₩25,854 | +0.16% | 1.6만 |
|---|
| 2026.04.30 | ₩25,814 | ₩25,854 | ₩25,707 | ₩25,814 | 0.00% | 2.2만 |
|---|
| 2026.04.29 | ₩25,774 | ₩25,881 | ₩25,653 | ₩25,680 | -0.36% | 1.3만 |
|---|
| 2026.04.28 | ₩25,774 | ₩25,859 | ₩25,747 | ₩25,790 | +0.06% | 9.3천 |
|---|
| 2026.04.27 | ₩25,975 | ₩25,975 | ₩25,827 | ₩25,827 | -0.57% | 9.4천 |
|---|
| 2026.04.24 | ₩25,894 | ₩25,935 | ₩25,841 | ₩25,841 | -0.21% | 9.8천 |
|---|
| 2026.04.23 | ₩25,894 | ₩25,975 | ₩25,894 | ₩25,894 | 0.00% | 1.9만 |
|---|
| 2026.04.22 | ₩25,894 | ₩26,041 | ₩25,894 | ₩25,948 | +0.21% | 1.7만 |
|---|
| 2026.04.21 | ₩26,002 | ₩26,106 | ₩25,908 | ₩25,908 | -0.36% | 9.6천 |
|---|
| 2026.04.20 | ₩26,019 | ₩26,216 | ₩25,962 | ₩25,975 | -0.17% | 3.2천 |
|---|
| 2026.04.17 | ₩26,230 | ₩26,230 | ₩26,015 | ₩26,069 | -0.61% | 9.5천 |
|---|
| 2026.04.16 | ₩26,203 | ₩26,203 | ₩25,938 | ₩26,042 | -0.61% | 5.9천 |
|---|
| 2026.04.15 | ₩26,256 | ₩26,256 | ₩26,015 | ₩26,149 | -0.41% | 1.6만 |
|---|
| 2026.04.14 | ₩26,015 | ₩26,192 | ₩25,948 | ₩26,015 | 0.00% | 1.7만 |
|---|
| 2026.04.13 | ₩25,854 | ₩25,973 | ₩25,800 | ₩25,948 | +0.36% | 8.8천 |
|---|
| 2026.04.10 | ₩25,814 | ₩25,988 | ₩25,733 | ₩25,868 | +0.21% | 4.8천 |
|---|
| 2026.04.09 | ₩25,800 | ₩26,015 | ₩25,800 | ₩25,881 | +0.31% | 1.1만 |
|---|
| 2026.04.08 | ₩25,894 | ₩25,935 | ₩25,693 | ₩25,908 | +0.05% | 0 |
|---|
| 2026.04.07 | ₩25,814 | ₩25,914 | ₩25,747 | ₩25,774 | -0.16% | 1만 |
|---|
| 2026.04.06 | ₩25,767 | ₩25,948 | ₩25,610 | ₩25,800 | +0.13% | 9천 |
|---|
| 2026.04.02 | ₩25,854 | ₩26,002 | ₩25,626 | ₩25,908 | +0.21% | 1.5만 |
|---|
| 2026.04.01 | ₩25,733 | ₩26,270 | ₩25,412 | ₩25,707 | -0.10% | 4.4만 |
|---|
| 2026.03.31 | ₩25,345 | ₩26,002 | ₩25,345 | ₩25,841 | +1.96% | 8.3만 |
|---|
| 2026.03.30 | ₩25,452 | ₩25,559 | ₩25,371 | ₩25,412 | -0.16% | 9.1천 |
|---|
| 2026.03.27 | ₩25,371 | ₩25,613 | ₩25,318 | ₩25,412 | +0.16% | 2.5만 |
|---|
| 2026.03.26 | ₩25,492 | ₩25,733 | ₩25,492 | ₩25,519 | +0.11% | 1.6만 |
|---|
| 2026.03.25 | ₩25,640 | ₩25,720 | ₩25,572 | ₩25,653 | +0.05% | 1.5만 |
|---|
| 2026.03.24 | ₩25,814 | ₩25,814 | ₩25,358 | ₩25,640 | -0.67% | 1.8만 |
|---|
| 2026.03.23 | ₩25,626 | ₩25,791 | ₩25,412 | ₩25,465 | -0.63% | 1.3만 |
|---|
| 2026.03.20 | ₩25,633 | ₩25,693 | ₩25,392 | ₩25,492 | -0.55% | 2.2만 |
|---|
| 2026.03.19 | ₩25,559 | ₩25,921 | ₩25,505 | ₩25,532 | -0.10% | 1.1만 |
|---|
| 2026.03.18 | ₩25,788 | ₩25,921 | ₩25,532 | ₩25,613 | -0.68% | 3.3만 |
|---|
| 2026.03.17 | ₩25,998 | ₩25,998 | ₩25,800 | ₩25,800 | -0.76% | 1만 |
|---|
| 2026.03.16 | ₩25,841 | ₩25,988 | ₩25,666 | ₩25,680 | -0.62% | 1.2만 |
|---|
| 2026.03.13 | ₩25,948 | ₩26,082 | ₩25,760 | ₩25,800 | -0.57% | 1만 |
|---|
| 2026.03.12 | ₩25,988 | ₩26,136 | ₩25,890 | ₩25,981 | -0.03% | 6.2천 |
|---|
| 2026.03.11 | ₩26,163 | ₩26,163 | ₩26,015 | ₩26,049 | -0.44% | 1.6만 |
|---|
| 2026.03.10 | ₩26,069 | ₩26,163 | ₩25,984 | ₩26,055 | -0.05% | 24 |
|---|
| 2026.03.09 | ₩26,095 | ₩26,095 | ₩25,841 | ₩26,069 | -0.10% | 24 |
|---|
| 2026.03.06 | ₩26,082 | ₩26,095 | ₩25,941 | ₩26,028 | -0.21% | 24 |
|---|
| 2026.03.05 | ₩26,136 | ₩26,136 | ₩25,854 | ₩26,069 | -0.26% | 24 |
|---|
| 2026.03.04 | ₩26,136 | ₩26,216 | ₩25,961 | ₩26,095 | -0.15% | 24 |
|---|
| 2026.03.03 | ₩26,082 | ₩26,122 | ₩25,961 | ₩26,042 | -0.15% | 24 |
|---|
| 2026.03.02 | ₩25,787 | ₩26,216 | ₩25,787 | ₩26,122 | +1.30% | 24 |
|---|
| 2026.02.27 | ₩25,881 | ₩26,176 | ₩25,854 | ₩26,082 | +0.78% | 24 |
|---|
| 2026.02.26 | ₩25,975 | ₩26,055 | ₩25,872 | ₩26,002 | +0.10% | 1.3만 |
|---|
| 2026.02.25 | ₩26,042 | ₩26,095 | ₩25,868 | ₩25,921 | -0.46% | 24 |
|---|
| 2026.02.24 | ₩26,270 | ₩26,270 | ₩25,961 | ₩26,042 | -0.87% | 24 |
|---|
| 2026.02.23 | ₩26,323 | ₩26,323 | ₩26,176 | ₩26,270 | -0.20% | 24 |
|---|
| 2026.02.20 | ₩26,377 | ₩26,390 | ₩26,243 | ₩26,377 | 0.00% | 7.1천 |
|---|
| 2026.02.19 | ₩26,256 | ₩26,390 | ₩26,243 | ₩26,390 | +0.51% | 6.7천 |
|---|
| 2026.02.18 | ₩26,337 | ₩26,404 | ₩26,203 | ₩26,330 | -0.03% | 3.1만 |
|---|
| 2026.02.17 | ₩26,390 | ₩26,390 | ₩26,063 | ₩26,337 | -0.20% | 2.5만 |
|---|
| 2026.02.13 | ₩26,310 | ₩26,404 | ₩26,136 | ₩26,350 | +0.15% | 1.5만 |
|---|
| 2026.02.12 | ₩26,323 | ₩26,712 | ₩26,216 | ₩26,511 | +0.71% | 2.1만 |
|---|
| 2026.02.11 | ₩26,390 | ₩26,390 | ₩26,176 | ₩26,323 | -0.25% | 3만 |
|---|
| 2026.02.10 | ₩26,390 | ₩26,390 | ₩26,270 | ₩26,323 | -0.25% | 4만 |
|---|
| 2026.02.09 | ₩26,297 | ₩26,390 | ₩26,263 | ₩26,390 | +0.36% | 9.1천 |
|---|
| 2026.02.06 | ₩26,270 | ₩26,377 | ₩26,216 | ₩26,216 | -0.20% | 1.1만 |
|---|
| 2026.02.05 | ₩26,350 | ₩26,377 | ₩26,049 | ₩26,243 | -0.41% | 2만 |
|---|
| 2026.02.04 | ₩26,216 | ₩26,364 | ₩26,163 | ₩26,230 | +0.05% | 1.4만 |
|---|
| 2026.02.03 | ₩26,390 | ₩26,471 | ₩26,216 | ₩26,230 | -0.61% | 1.7만 |
|---|
| 2026.02.02 | ₩26,377 | ₩26,390 | ₩26,243 | ₩26,270 | -0.41% | 1.8만 |
|---|
| 2026.01.30 | ₩26,122 | ₩26,458 | ₩26,122 | ₩26,390 | +1.03% | 3.1만 |
|---|
| 2026.01.29 | ₩26,256 | ₩26,364 | ₩26,136 | ₩26,176 | -0.31% | 2.8만 |
|---|
| 2026.01.28 | ₩26,323 | ₩26,377 | ₩26,176 | ₩26,243 | -0.31% | 1.2만 |
|---|
| 2026.01.27 | ₩26,062 | ₩26,296 | ₩25,962 | ₩26,163 | +0.39% | 4만 |
|---|
| 2026.01.26 | ₩25,881 | ₩26,163 | ₩25,841 | ₩26,163 | +1.09% | 2.4만 |
|---|
| 2026.01.23 | ₩25,841 | ₩25,908 | ₩25,666 | ₩25,800 | -0.16% | 2.7만 |
|---|
| 2026.01.22 | ₩25,948 | ₩25,948 | ₩25,666 | ₩25,733 | -0.83% | 2.9만 |
|---|
| 2026.01.21 | ₩25,854 | ₩25,988 | ₩25,748 | ₩25,814 | -0.16% | 2.1만 |
|---|
| 2026.01.20 | ₩25,814 | ₩25,921 | ₩25,666 | ₩25,747 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩25,975 | ₩26,002 | ₩25,814 | ₩25,854 | -0.46% | 3.8만 |
|---|
| 2026.01.15 | ₩25,774 | ₩25,908 | ₩25,693 | ₩25,827 | +0.21% | 2만 |
|---|
| 2026.01.14 | ₩25,492 | ₩25,747 | ₩25,492 | ₩25,707 | +0.84% | 1.4만 |
|---|
| 2026.01.13 | ₩25,425 | ₩25,626 | ₩25,425 | ₩25,492 | +0.26% | 3.8만 |
|---|
| 2026.01.12 | ₩25,479 | ₩25,639 | ₩25,412 | ₩25,465 | -0.05% | 8.1천 |
|---|
| 2026.01.09 | ₩25,519 | ₩25,613 | ₩25,426 | ₩25,505 | -0.05% | 2.4만 |
|---|
| 2026.01.08 | ₩25,479 | ₩25,720 | ₩25,479 | ₩25,479 | 0.00% | 1.9만 |
|---|
| 2026.01.07 | ₩25,237 | ₩25,707 | ₩25,237 | ₩25,412 | +0.69% | 4.3만 |
|---|
| 2026.01.06 | ₩25,264 | ₩25,425 | ₩25,103 | ₩25,251 | -0.05% | 3.5만 |
|---|
| 2026.01.05 | ₩25,184 | ₩25,479 | ₩25,117 | ₩25,251 | +0.27% | 3.9만 |
|---|
| 2026.01.02 | ₩24,822 | ₩25,157 | ₩24,815 | ₩25,103 | +1.13% | 1.4만 |
|---|
| 2025.12.31 | ₩24,768 | ₩24,848 | ₩24,728 | ₩24,754 | -0.05% | 7.8만 |
|---|
| 2025.12.30 | ₩24,915 | ₩24,982 | ₩24,741 | ₩24,754 | -0.65% | 10.1만 |
|---|
| 2025.12.29 | ₩24,942 | ₩25,023 | ₩24,742 | ₩24,808 | -0.54% | 11.6만 |
|---|
| 2025.12.26 | ₩25,009 | ₩25,009 | ₩24,837 | ₩24,956 | -0.21% | 6.1만 |
|---|
| 2025.12.24 | ₩24,768 | ₩25,076 | ₩24,728 | ₩24,942 | +0.70% | 1.6만 |
|---|
| 2025.12.23 | ₩25,050 | ₩25,076 | ₩24,661 | ₩24,822 | -0.91% | 11.9만 |
|---|
| 2025.12.22 | ₩25,009 | ₩25,210 | ₩24,969 | ₩24,969 | -0.16% | 4만 |
|---|
| 2025.12.19 | ₩25,050 | ₩25,210 | ₩24,956 | ₩24,982 | -0.27% | 6.8만 |
|---|
| 2025.12.18 | ₩25,130 | ₩25,224 | ₩24,982 | ₩25,063 | -0.27% | 10만 |
|---|
| 2025.12.17 | ₩25,304 | ₩25,304 | ₩25,063 | ₩25,130 | -0.69% | 10.7만 |
|---|
| 2025.12.16 | ₩25,237 | ₩25,331 | ₩25,143 | ₩25,184 | -0.21% | 5.2만 |
|---|
| 2025.12.15 | ₩25,170 | ₩25,385 | ₩24,996 | ₩25,277 | +0.43% | 3.2만 |
|---|
| 2025.12.12 | ₩25,251 | ₩25,264 | ₩25,076 | ₩25,143 | -0.42% | 10만 |
|---|
| 2025.12.11 | ₩25,371 | ₩25,666 | ₩25,184 | ₩25,318 | -0.21% | 6만 |
|---|
| 2025.12.10 | ₩25,505 | ₩25,706 | ₩25,358 | ₩25,546 | +0.16% | 5.2만 |
|---|
| 2025.12.09 | ₩25,604 | ₩25,693 | ₩25,465 | ₩25,492 | -0.44% | 4.7만 |
|---|
| 2025.12.08 | ₩25,345 | ₩25,572 | ₩25,170 | ₩25,452 | +0.42% | 3.9만 |
|---|
| 2025.12.05 | ₩25,385 | ₩25,559 | ₩25,210 | ₩25,345 | -0.16% | 5.7만 |
|---|
| 2025.12.04 | ₩25,452 | ₩25,593 | ₩25,346 | ₩25,425 | -0.11% | 2.2만 |
|---|
| 2025.12.03 | ₩25,345 | ₩25,465 | ₩25,259 | ₩25,452 | +0.42% | 8.5만 |
|---|
| 2025.12.02 | ₩25,760 | ₩25,760 | ₩25,277 | ₩25,385 | -1.46% | 11.5만 |
|---|
| 2025.12.01 | ₩25,733 | ₩25,739 | ₩25,572 | ₩25,653 | -0.31% | 2.9만 |
|---|
| 2025.11.28 | ₩25,807 | ₩25,868 | ₩25,747 | ₩25,774 | -0.13% | 2.8만 |
|---|
| 2025.11.26 | ₩25,519 | ₩25,921 | ₩25,519 | ₩25,720 | +0.79% | 2.8만 |
|---|
| 2025.11.25 | ₩25,800 | ₩25,800 | ₩25,479 | ₩25,693 | -0.42% | 2.4만 |
|---|
| 2025.11.24 | ₩25,599 | ₩25,868 | ₩25,599 | ₩25,774 | +0.68% | 2.1만 |
|---|
| 2025.11.21 | ₩25,599 | ₩25,800 | ₩25,277 | ₩25,599 | 0.00% | 4.7만 |
|---|
| 2025.11.20 | ₩26,015 | ₩26,149 | ₩25,519 | ₩25,599 | -1.60% | 3.1만 |
|---|
| 2025.11.19 | ₩26,149 | ₩26,149 | ₩25,948 | ₩25,961 | -0.72% | 9.7천 |
|---|
| 2025.11.18 | ₩26,230 | ₩26,350 | ₩26,015 | ₩26,203 | -0.10% | 2.2만 |
|---|
| 2025.11.17 | ₩26,283 | ₩26,323 | ₩25,841 | ₩26,323 | +0.15% | 7.5만 |
|---|
| 2025.11.14 | ₩26,431 | ₩26,525 | ₩26,230 | ₩26,230 | -0.76% | 2.5만 |
|---|
| 2025.11.13 | ₩27,021 | ₩27,021 | ₩26,565 | ₩26,686 | -1.24% | 4.1만 |
|---|
| 2025.11.12 | ₩27,302 | ₩27,356 | ₩26,820 | ₩26,913 | -1.42% | 4.2만 |
|---|
| 2025.11.11 | ₩27,369 | ₩27,369 | ₩27,156 | ₩27,235 | -0.49% | 3.6만 |
|---|
| 2025.11.10 | ₩27,155 | ₩27,517 | ₩27,155 | ₩27,249 | +0.35% | 1.8만 |
|---|
| 2025.11.07 | ₩27,356 | ₩27,396 | ₩27,048 | ₩27,155 | -0.74% | 2.9만 |
|---|
| 2025.11.06 | ₩27,436 | ₩27,624 | ₩27,195 | ₩27,208 | -0.83% | 1.9만 |
|---|
| 2025.11.05 | ₩27,249 | ₩27,525 | ₩27,208 | ₩27,343 | +0.34% | 1.6만 |
|---|
| 2025.11.04 | ₩27,343 | ₩27,530 | ₩27,182 | ₩27,222 | -0.44% | 8.7천 |
|---|
| 2025.11.03 | ₩27,316 | ₩27,423 | ₩27,222 | ₩27,356 | +0.15% | 1.8만 |
|---|
| 2025.10.31 | ₩27,369 | ₩27,428 | ₩27,235 | ₩27,383 | +0.05% | 4.3만 |
|---|
| 2025.10.30 | ₩27,504 | ₩27,624 | ₩27,410 | ₩27,442 | -0.22% | 2.2만 |
|---|
| 2025.10.29 | ₩27,571 | ₩27,691 | ₩27,490 | ₩27,557 | -0.05% | 1.7만 |
|---|
| 2025.10.28 | ₩27,636 | ₩27,696 | ₩27,545 | ₩27,571 | -0.24% | 1.9만 |
|---|
| 2025.10.27 | ₩27,678 | ₩27,731 | ₩27,450 | ₩27,617 | -0.22% | 4.8천 |
|---|
| 2025.10.24 | ₩27,705 | ₩27,728 | ₩27,423 | ₩27,691 | -0.05% | 2.6만 |
|---|
| 2025.10.23 | ₩27,530 | ₩27,638 | ₩27,369 | ₩27,584 | +0.19% | 1.5만 |
|---|
| 2025.10.22 | ₩27,490 | ₩27,604 | ₩27,438 | ₩27,530 | +0.15% | 2만 |
|---|
| 2025.10.21 | ₩27,597 | ₩27,678 | ₩27,544 | ₩27,597 | 0.00% | 1만 |
|---|
| 2025.10.20 | ₩27,329 | ₩27,544 | ₩27,329 | ₩27,477 | +0.54% | 5.9천 |
|---|
| 2025.10.17 | ₩27,477 | ₩27,477 | ₩27,289 | ₩27,329 | -0.54% | 2.1만 |
|---|
| 2025.10.16 | ₩27,363 | ₩27,557 | ₩27,235 | ₩27,490 | +0.47% | 2.3만 |
|---|
| 2025.10.15 | ₩27,329 | ₩27,436 | ₩27,168 | ₩27,436 | +0.39% | 1.8만 |
|---|
| 2025.10.14 | ₩27,436 | ₩27,436 | ₩27,222 | ₩27,329 | -0.39% | 3.3만 |
|---|
| 2025.10.13 | ₩27,530 | ₩27,530 | ₩27,404 | ₩27,450 | -0.29% | 9.7천 |
|---|
| 2025.10.10 | ₩27,480 | ₩27,611 | ₩27,235 | ₩27,262 | -0.79% | 2.4만 |
|---|
