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 5) · BML-PL · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,228 | ₩26,684 | ₩26,228 | ₩26,523 | +1.12% | 3.5천 |
| 2026.10.08 | ₩26,510 | ₩26,657 | ₩26,295 | ₩26,630 | +0.46% | 1.2만 |
| 2026.10.07 | ₩26,483 | ₩26,650 | ₩26,241 | ₩26,644 | +0.61% | 4.5만 |
| 2026.10.06 | ₩26,523 | ₩26,717 | ₩26,523 | ₩26,691 | +0.63% | 1.1만 |
| 2026.10.05 | ₩26,684 | ₩26,684 | ₩26,368 | ₩26,684 | 0.00% | 1.4만 |
| 2026.10.02 | ₩26,831 | ₩27,153 | ₩26,428 | ₩26,791 | -0.15% | 1만 |
| 2026.10.01 | ₩26,992 | ₩26,992 | ₩26,617 | ₩26,885 | -0.40% | 5.7만 |
| 2026.09.30 | ₩26,443 | ₩27,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,086 |
| +2.43% |
| 45.7만 |
| 2026.09.29 | ₩26,603 | ₩26,724 | ₩26,443 | ₩26,563 | -0.15% | 6.3만 |
|---|
| 2026.09.28 | ₩26,550 | ₩26,778 | ₩26,314 | ₩26,738 | +0.71% | 4.2만 |
|---|
| 2026.09.25 | ₩26,295 | ₩26,630 | ₩26,267 | ₩26,577 | +1.07% | 1.8만 |
|---|
| 2026.09.24 | ₩26,148 | ₩26,429 | ₩26,148 | ₩26,429 | +1.08% | 6.7만 |
|---|
| 2026.09.23 | ₩26,121 | ₩26,329 | ₩26,121 | ₩26,148 | +0.10% | 3.2만 |
|---|
| 2026.09.22 | ₩26,322 | ₩26,335 | ₩26,121 | ₩26,255 | -0.25% | 3.8만 |
|---|
| 2026.09.21 | ₩26,161 | ₩26,335 | ₩26,148 | ₩26,255 | +0.36% | 2.5만 |
|---|
| 2026.09.18 | ₩26,148 | ₩26,335 | ₩26,121 | ₩26,255 | +0.41% | 3.6만 |
|---|
| 2026.09.17 | ₩26,523 | ₩26,523 | ₩26,067 | ₩26,148 | -1.42% | 2.5만 |
|---|
| 2026.09.16 | ₩25,638 | ₩26,295 | ₩25,638 | ₩26,040 | +1.57% | 2.6만 |
|---|
| 2026.09.15 | ₩26,000 | ₩26,013 | ₩25,854 | ₩25,933 | -0.26% | 7.6천 |
|---|
| 2026.09.14 | ₩25,799 | ₩26,003 | ₩25,759 | ₩25,933 | +0.52% | 2.3만 |
|---|
| 2026.09.11 | ₩25,745 | ₩25,953 | ₩25,651 | ₩25,893 | +0.57% | 7.2천 |
|---|
| 2026.09.10 | ₩25,906 | ₩26,121 | ₩25,611 | ₩25,759 | -0.57% | 1.2만 |
|---|
| 2026.09.09 | ₩25,893 | ₩26,067 | ₩25,872 | ₩26,067 | +0.67% | 1만 |
|---|
| 2026.09.08 | ₩25,544 | ₩26,060 | ₩25,544 | ₩25,946 | +1.57% | 1.6만 |
|---|
| 2026.09.04 | ₩25,839 | ₩26,349 | ₩25,812 | ₩26,040 | +0.78% | 1.5만 |
|---|
| 2026.09.03 | ₩26,174 | ₩26,257 | ₩25,822 | ₩26,013 | -0.61% | 1.4만 |
|---|
| 2026.09.02 | ₩26,094 | ₩26,148 | ₩26,013 | ₩26,027 | -0.26% | 1.1만 |
|---|
| 2026.09.01 | ₩25,893 | ₩26,067 | ₩25,772 | ₩26,054 | +0.62% | 2.5만 |
|---|
| 2026.08.31 | ₩25,517 | ₩26,335 | ₩25,491 | ₩25,987 | +1.84% | 16.2만 |
|---|
| 2026.08.28 | ₩25,517 | ₩25,598 | ₩25,504 | ₩25,517 | 0.00% | 2.1만 |
|---|
| 2026.08.27 | ₩25,504 | ₩25,611 | ₩25,477 | ₩25,571 | +0.26% | 4.8만 |
|---|
| 2026.08.26 | ₩25,517 | ₩25,625 | ₩25,410 | ₩25,450 | -0.26% | 10.5만 |
|---|
| 2026.08.25 | ₩25,517 | ₩25,625 | ₩25,450 | ₩25,531 | +0.05% | 6만 |
|---|
| 2026.08.24 | ₩25,643 | ₩25,643 | ₩25,504 | ₩25,504 | -0.54% | 9.8천 |
|---|
| 2026.08.21 | ₩25,651 | ₩25,651 | ₩25,485 | ₩25,544 | -0.42% | 2.1만 |
|---|
| 2026.08.20 | ₩25,665 | ₩25,665 | ₩25,303 | ₩25,531 | -0.52% | 4.4만 |
|---|
| 2026.08.19 | ₩25,410 | ₩25,672 | ₩25,410 | ₩25,672 | +1.03% | 4.4만 |
|---|
| 2026.08.18 | ₩25,263 | ₩25,491 | ₩25,263 | ₩25,397 | +0.53% | 3만 |
|---|
| 2026.08.17 | ₩25,383 | ₩25,477 | ₩25,222 | ₩25,263 | -0.48% | 1.9만 |
|---|
| 2026.08.14 | ₩25,477 | ₩25,584 | ₩25,423 | ₩25,430 | -0.18% | 5.8만 |
|---|
| 2026.08.13 | ₩25,464 | ₩25,611 | ₩25,450 | ₩25,571 | +0.42% | 2.5만 |
|---|
| 2026.08.12 | ₩25,491 | ₩25,611 | ₩25,491 | ₩25,558 | +0.26% | 1.7만 |
|---|
| 2026.08.11 | ₩25,249 | ₩25,571 | ₩25,249 | ₩25,531 | +1.12% | 2.1만 |
|---|
| 2026.08.10 | ₩25,303 | ₩25,504 | ₩25,272 | ₩25,504 | +0.79% | 1.5만 |
|---|
| 2026.08.07 | ₩25,316 | ₩25,421 | ₩25,316 | ₩25,389 | +0.29% | 6.8천 |
|---|
| 2026.08.06 | ₩25,464 | ₩25,464 | ₩25,249 | ₩25,410 | -0.21% | 5.2만 |
|---|
| 2026.08.05 | ₩25,263 | ₩25,477 | ₩25,263 | ₩25,423 | +0.64% | 4.3만 |
|---|
| 2026.08.04 | ₩25,410 | ₩25,477 | ₩25,209 | ₩25,423 | +0.05% | 2.8만 |
|---|
| 2026.08.03 | ₩25,035 | ₩25,477 | ₩24,968 | ₩25,343 | +1.23% | 4.2만 |
|---|
| 2026.07.31 | ₩25,169 | ₩25,571 | ₩25,169 | ₩25,276 | +0.43% | 7.6만 |
|---|
| 2026.07.30 | ₩25,705 | ₩25,906 | ₩25,705 | ₩25,812 | +0.42% | 1.3만 |
|---|
| 2026.07.29 | ₩25,745 | ₩25,839 | ₩25,719 | ₩25,812 | +0.26% | 1.4만 |
|---|
| 2026.07.28 | ₩25,772 | ₩25,946 | ₩25,772 | ₩25,775 | +0.01% | 1.6만 |
|---|
| 2026.07.27 | ₩25,759 | ₩25,946 | ₩25,732 | ₩25,839 | +0.31% | 9.6천 |
|---|
| 2026.07.24 | ₩25,692 | ₩25,853 | ₩25,692 | ₩25,853 | +0.63% | 8.5천 |
|---|
| 2026.07.23 | ₩25,678 | ₩25,879 | ₩25,638 | ₩25,859 | +0.70% | 2.7만 |
|---|
| 2026.07.22 | ₩25,866 | ₩25,926 | ₩25,786 | ₩25,866 | 0.00% | 2.6만 |
|---|
| 2026.07.21 | ₩25,920 | ₩25,978 | ₩25,893 | ₩25,893 | -0.10% | 6.2천 |
|---|
| 2026.07.20 | ₩25,853 | ₩26,013 | ₩25,853 | ₩25,920 | +0.26% | 1.5만 |
|---|
| 2026.07.17 | ₩25,879 | ₩26,013 | ₩25,853 | ₩26,013 | +0.52% | 1.6만 |
|---|
| 2026.07.16 | ₩26,000 | ₩26,013 | ₩25,818 | ₩25,986 | -0.06% | 2.2만 |
|---|
| 2026.07.15 | ₩25,799 | ₩25,933 | ₩25,799 | ₩25,906 | +0.42% | 6천 |
|---|
| 2026.07.14 | ₩25,920 | ₩25,933 | ₩25,812 | ₩25,879 | -0.16% | 1만 |
|---|
| 2026.07.13 | ₩25,786 | ₩25,823 | ₩25,692 | ₩25,799 | +0.05% | 2만 |
|---|
| 2026.07.10 | ₩25,826 | ₩25,866 | ₩25,772 | ₩25,853 | +0.10% | 8천 |
|---|
| 2026.07.09 | ₩25,718 | ₩25,866 | ₩25,705 | ₩25,853 | +0.52% | 1.4만 |
|---|
| 2026.07.08 | ₩25,745 | ₩26,013 | ₩25,719 | ₩25,866 | +0.47% | 3.1만 |
|---|
| 2026.07.07 | ₩25,772 | ₩26,241 | ₩25,772 | ₩25,866 | +0.36% | 2.1만 |
|---|
| 2026.07.06 | ₩25,893 | ₩25,893 | ₩25,759 | ₩25,839 | -0.21% | 2.5만 |
|---|
| 2026.07.02 | ₩25,638 | ₩25,893 | ₩25,625 | ₩25,759 | +0.47% | 7.2천 |
|---|
| 2026.07.01 | ₩25,638 | ₩25,893 | ₩25,564 | ₩25,692 | +0.21% | 2.8만 |
|---|
| 2026.06.30 | ₩25,584 | ₩25,678 | ₩25,491 | ₩25,558 | -0.10% | 32.1만 |
|---|
| 2026.06.29 | ₩25,812 | ₩25,812 | ₩25,477 | ₩25,517 | -1.14% | 13.6만 |
|---|
| 2026.06.26 | ₩25,799 | ₩25,819 | ₩25,611 | ₩25,772 | -0.10% | 4.3만 |
|---|
| 2026.06.25 | ₩25,879 | ₩25,946 | ₩25,625 | ₩25,933 | +0.21% | 6.1만 |
|---|
| 2026.06.24 | ₩26,054 | ₩26,054 | ₩25,196 | ₩25,920 | -0.51% | 6.7만 |
|---|
| 2026.06.23 | ₩25,906 | ₩26,054 | ₩25,906 | ₩26,054 | +0.57% | 2만 |
|---|
| 2026.06.22 | ₩26,148 | ₩26,148 | ₩25,987 | ₩26,054 | -0.36% | 4.7만 |
|---|
| 2026.06.18 | ₩25,973 | ₩26,161 | ₩25,973 | ₩26,161 | +0.72% | 2.2천 |
|---|
| 2026.06.17 | ₩26,013 | ₩26,054 | ₩25,946 | ₩26,054 | +0.15% | 1.3만 |
|---|
| 2026.06.16 | ₩25,960 | ₩26,094 | ₩25,920 | ₩26,005 | +0.17% | 1.7만 |
|---|
| 2026.06.15 | ₩26,040 | ₩26,148 | ₩25,933 | ₩25,933 | -0.41% | 1.1만 |
|---|
| 2026.06.12 | ₩26,094 | ₩26,121 | ₩26,040 | ₩26,040 | -0.21% | 9.8천 |
|---|
| 2026.06.11 | ₩26,107 | ₩26,215 | ₩26,094 | ₩26,154 | +0.18% | 1만 |
|---|
| 2026.06.10 | ₩26,027 | ₩26,215 | ₩26,027 | ₩26,188 | +0.62% | 1.1만 |
|---|
| 2026.06.09 | ₩24,364 | ₩26,228 | ₩24,364 | ₩26,228 | +7.65% | 2.6만 |
|---|
| 2026.06.08 | ₩26,134 | ₩26,201 | ₩26,013 | ₩26,175 | +0.15% | 1.2만 |
|---|
| 2026.06.05 | ₩25,973 | ₩26,375 | ₩25,911 | ₩26,215 | +0.93% | 1.3만 |
|---|
| 2026.06.04 | ₩26,215 | ₩26,329 | ₩26,054 | ₩26,115 | -0.38% | 1.6만 |
|---|
| 2026.06.03 | ₩26,215 | ₩26,268 | ₩26,215 | ₩26,259 | +0.17% | 3.3천 |
|---|
| 2026.06.02 | ₩26,067 | ₩26,349 | ₩26,067 | ₩26,255 | +0.72% | 1.7만 |
|---|
| 2026.06.01 | ₩26,282 | ₩26,349 | ₩26,241 | ₩26,270 | -0.05% | 1.7만 |
|---|
| 2026.05.29 | ₩26,483 | ₩26,483 | ₩26,201 | ₩26,282 | -0.76% | 3만 |
|---|
| 2026.05.28 | ₩26,335 | ₩26,550 | ₩26,335 | ₩26,376 | +0.15% | 7.9천 |
|---|
| 2026.05.27 | ₩26,483 | ₩26,486 | ₩26,335 | ₩26,349 | -0.51% | 1.3만 |
|---|
| 2026.05.26 | ₩26,335 | ₩26,389 | ₩26,335 | ₩26,335 | 0.00% | 9.7천 |
|---|
| 2026.05.22 | ₩26,376 | ₩26,433 | ₩26,335 | ₩26,335 | -0.15% | 5.9천 |
|---|
| 2026.05.21 | ₩26,563 | ₩26,603 | ₩26,322 | ₩26,402 | -0.61% | 1.3만 |
|---|
| 2026.05.20 | ₩26,469 | ₩26,496 | ₩26,282 | ₩26,469 | 0.00% | 1.5만 |
|---|
| 2026.05.19 | ₩26,241 | ₩26,456 | ₩26,241 | ₩26,348 | +0.41% | 1.3만 |
|---|
| 2026.05.18 | ₩26,349 | ₩26,425 | ₩26,308 | ₩26,402 | +0.20% | 2.5만 |
|---|
| 2026.05.15 | ₩26,027 | ₩26,483 | ₩26,027 | ₩26,349 | +1.24% | 6.8천 |
|---|
| 2026.05.14 | ₩26,483 | ₩26,483 | ₩26,389 | ₩26,483 | 0.00% | 9.7천 |
|---|
| 2026.05.13 | ₩26,389 | ₩26,483 | ₩26,349 | ₩26,456 | +0.25% | 9.8천 |
|---|
| 2026.05.12 | ₩26,000 | ₩26,510 | ₩26,000 | ₩26,483 | +1.86% | 1.9만 |
|---|
| 2026.05.11 | ₩26,054 | ₩26,523 | ₩26,054 | ₩26,422 | +1.42% | 6.2천 |
|---|
| 2026.05.08 | ₩26,228 | ₩26,523 | ₩26,228 | ₩26,483 | +0.97% | 5.4천 |
|---|
| 2026.05.07 | ₩26,148 | ₩26,429 | ₩26,121 | ₩26,389 | +0.92% | 1.6만 |
|---|
| 2026.05.06 | ₩26,148 | ₩26,282 | ₩26,027 | ₩26,268 | +0.46% | 8천 |
|---|
| 2026.05.05 | ₩26,121 | ₩26,228 | ₩25,987 | ₩26,148 | +0.10% | 1만 |
|---|
| 2026.05.04 | ₩25,987 | ₩26,121 | ₩25,987 | ₩26,121 | +0.52% | 4.1만 |
|---|
| 2026.05.01 | ₩26,027 | ₩26,134 | ₩25,854 | ₩26,107 | +0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩26,121 | ₩26,402 | ₩26,121 | ₩26,255 | +0.51% | 2.1만 |
|---|
| 2026.04.29 | ₩26,255 | ₩26,256 | ₩26,121 | ₩26,121 | -0.51% | 1.5만 |
|---|
| 2026.04.28 | ₩26,215 | ₩26,282 | ₩26,215 | ₩26,248 | +0.13% | 4.8천 |
|---|
| 2026.04.27 | ₩26,255 | ₩26,335 | ₩26,228 | ₩26,241 | -0.05% | 1만 |
|---|
| 2026.04.24 | ₩26,282 | ₩26,362 | ₩26,235 | ₩26,255 | -0.10% | 1.6만 |
|---|
| 2026.04.23 | ₩26,215 | ₩26,469 | ₩26,215 | ₩26,322 | +0.41% | 1.7만 |
|---|
| 2026.04.22 | ₩26,255 | ₩26,429 | ₩26,215 | ₩26,241 | -0.05% | 5천 |
|---|
| 2026.04.21 | ₩26,322 | ₩26,389 | ₩26,228 | ₩26,295 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩26,335 | ₩26,536 | ₩26,322 | ₩26,376 | +0.15% | 5.5천 |
|---|
| 2026.04.17 | ₩26,603 | ₩26,603 | ₩26,389 | ₩26,389 | -0.81% | 9.2천 |
|---|
| 2026.04.16 | ₩26,510 | ₩26,603 | ₩26,389 | ₩26,389 | -0.46% | 5.6천 |
|---|
| 2026.04.15 | ₩26,724 | ₩26,724 | ₩26,483 | ₩26,483 | -0.90% | 1.1만 |
|---|
| 2026.04.14 | ₩26,496 | ₩26,496 | ₩26,335 | ₩26,483 | -0.05% | 1.3만 |
|---|
| 2026.04.13 | ₩26,224 | ₩26,496 | ₩26,224 | ₩26,429 | +0.78% | 1.6만 |
|---|
| 2026.04.10 | ₩26,443 | ₩26,483 | ₩26,308 | ₩26,389 | -0.20% | 8.5천 |
|---|
| 2026.04.09 | ₩26,282 | ₩26,468 | ₩26,282 | ₩26,322 | +0.15% | 1.1만 |
|---|
| 2026.04.08 | ₩26,416 | ₩26,496 | ₩26,241 | ₩26,295 | -0.46% | 0 |
|---|
| 2026.04.07 | ₩26,201 | ₩26,308 | ₩26,174 | ₩26,262 | +0.23% | 9.2천 |
|---|
| 2026.04.06 | ₩26,201 | ₩26,324 | ₩26,194 | ₩26,228 | +0.10% | 5.9천 |
|---|
| 2026.04.02 | ₩26,262 | ₩26,308 | ₩26,081 | ₩26,228 | -0.13% | 1.8만 |
|---|
| 2026.04.01 | ₩26,027 | ₩26,306 | ₩25,577 | ₩26,176 | +0.57% | 3.7만 |
|---|
| 2026.03.31 | ₩25,812 | ₩26,201 | ₩25,772 | ₩26,161 | +1.35% | 8.1만 |
|---|
| 2026.03.30 | ₩25,879 | ₩26,040 | ₩25,772 | ₩25,772 | -0.41% | 2.3만 |
|---|
| 2026.03.27 | ₩25,913 | ₩25,960 | ₩25,826 | ₩25,906 | -0.03% | 1.1만 |
|---|
| 2026.03.26 | ₩26,228 | ₩26,349 | ₩25,973 | ₩25,987 | -0.92% | 1.5만 |
|---|
| 2026.03.25 | ₩26,416 | ₩26,416 | ₩26,201 | ₩26,322 | -0.36% | 2.4만 |
|---|
| 2026.03.24 | ₩26,035 | ₩26,402 | ₩25,987 | ₩26,174 | +0.54% | 2.8만 |
|---|
| 2026.03.23 | ₩26,107 | ₩26,215 | ₩26,040 | ₩26,067 | -0.15% | 1.3만 |
|---|
| 2026.03.20 | ₩26,067 | ₩26,067 | ₩25,914 | ₩26,040 | -0.10% | 6만 |
|---|
| 2026.03.19 | ₩26,040 | ₩26,148 | ₩25,973 | ₩26,040 | 0.00% | 5.6만 |
|---|
| 2026.03.18 | ₩26,083 | ₩26,083 | ₩25,987 | ₩26,067 | -0.06% | 2만 |
|---|
| 2026.03.17 | ₩26,094 | ₩26,094 | ₩25,920 | ₩25,987 | -0.41% | 6.9천 |
|---|
| 2026.03.16 | ₩26,255 | ₩26,255 | ₩25,826 | ₩25,933 | -1.23% | 6만 |
|---|
| 2026.03.13 | ₩26,416 | ₩26,416 | ₩26,027 | ₩26,027 | -1.47% | 3.7만 |
|---|
| 2026.03.12 | ₩26,282 | ₩26,429 | ₩26,215 | ₩26,255 | -0.10% | 5.6만 |
|---|
| 2026.03.11 | ₩26,255 | ₩26,362 | ₩26,255 | ₩26,349 | +0.36% | 2.1만 |
|---|
| 2026.03.10 | ₩26,342 | ₩26,429 | ₩26,255 | ₩26,268 | -0.28% | 1 |
|---|
| 2026.03.09 | ₩26,081 | ₩26,389 | ₩26,081 | ₩26,308 | +0.87% | 1 |
|---|
| 2026.03.06 | ₩26,228 | ₩26,416 | ₩26,000 | ₩26,335 | +0.41% | 1 |
|---|
| 2026.03.05 | ₩26,215 | ₩26,469 | ₩26,215 | ₩26,443 | +0.87% | 1 |
|---|
| 2026.03.04 | ₩26,282 | ₩26,483 | ₩26,282 | ₩26,389 | +0.41% | 1 |
|---|
| 2026.03.03 | ₩26,469 | ₩26,469 | ₩26,193 | ₩26,389 | -0.30% | 1 |
|---|
| 2026.03.02 | ₩26,389 | ₩26,523 | ₩26,342 | ₩26,496 | +0.41% | 1 |
|---|
| 2026.02.27 | ₩26,416 | ₩26,469 | ₩26,254 | ₩26,469 | +0.20% | 1 |
|---|
| 2026.02.26 | ₩26,416 | ₩26,483 | ₩26,389 | ₩26,443 | +0.10% | 3.2만 |
|---|
| 2026.02.25 | ₩26,483 | ₩26,483 | ₩26,362 | ₩26,469 | -0.05% | 1 |
|---|
| 2026.02.24 | ₩26,536 | ₩26,536 | ₩26,362 | ₩26,469 | -0.25% | 1 |
|---|
| 2026.02.23 | ₩26,617 | ₩26,684 | ₩26,429 | ₩26,536 | -0.30% | 1 |
|---|
| 2026.02.20 | ₩26,671 | ₩26,738 | ₩26,499 | ₩26,684 | +0.05% | 1.5만 |
|---|
| 2026.02.19 | ₩26,617 | ₩26,791 | ₩26,603 | ₩26,617 | 0.00% | 1.9만 |
|---|
| 2026.02.18 | ₩26,632 | ₩26,751 | ₩26,630 | ₩26,704 | +0.27% | 1.1만 |
|---|
| 2026.02.17 | ₩26,743 | ₩26,885 | ₩26,657 | ₩26,657 | -0.32% | 7.2만 |
|---|
| 2026.02.13 | ₩26,657 | ₩26,898 | ₩26,657 | ₩26,898 | +0.91% | 1.9만 |
|---|
| 2026.02.12 | ₩26,550 | ₩26,778 | ₩26,456 | ₩26,764 | +0.81% | 2.1만 |
|---|
| 2026.02.11 | ₩26,416 | ₩26,657 | ₩26,416 | ₩26,550 | +0.51% | 2.8만 |
|---|
| 2026.02.10 | ₩26,402 | ₩26,563 | ₩26,402 | ₩26,510 | +0.41% | 2.3만 |
|---|
| 2026.02.09 | ₩26,148 | ₩26,335 | ₩26,148 | ₩26,335 | +0.72% | 1.9만 |
|---|
| 2026.02.06 | ₩26,054 | ₩26,322 | ₩26,054 | ₩26,268 | +0.82% | 2만 |
|---|
| 2026.02.05 | ₩26,282 | ₩26,389 | ₩26,013 | ₩26,134 | -0.56% | 1.8만 |
|---|
| 2026.02.04 | ₩26,349 | ₩26,463 | ₩26,000 | ₩26,282 | -0.25% | 3.5만 |
|---|
| 2026.02.03 | ₩26,469 | ₩26,577 | ₩26,349 | ₩26,349 | -0.46% | 1.1만 |
|---|
| 2026.02.02 | ₩26,523 | ₩26,577 | ₩26,437 | ₩26,536 | +0.05% | 4.9천 |
|---|
| 2026.01.30 | ₩26,416 | ₩26,550 | ₩26,308 | ₩26,550 | +0.51% | 4.6만 |
|---|
| 2026.01.29 | ₩26,697 | ₩26,818 | ₩26,641 | ₩26,731 | +0.13% | 2만 |
|---|
| 2026.01.28 | ₩26,885 | ₩27,113 | ₩26,697 | ₩26,872 | -0.05% | 4.9천 |
|---|
| 2026.01.27 | ₩26,818 | ₩26,885 | ₩26,684 | ₩26,864 | +0.17% | 1.6만 |
|---|
| 2026.01.26 | ₩26,523 | ₩26,872 | ₩26,456 | ₩26,858 | +1.26% | 4.9만 |
|---|
| 2026.01.23 | ₩26,470 | ₩26,617 | ₩26,416 | ₩26,550 | +0.30% | 1.9만 |
|---|
| 2026.01.22 | ₩26,550 | ₩26,617 | ₩26,456 | ₩26,469 | -0.30% | 1.4만 |
|---|
| 2026.01.21 | ₩26,617 | ₩26,670 | ₩26,429 | ₩26,617 | 0.00% | 2.5만 |
|---|
| 2026.01.20 | ₩26,483 | ₩26,617 | ₩26,416 | ₩26,523 | +0.15% | 1.9만 |
|---|
| 2026.01.16 | ₩26,737 | ₩26,737 | ₩26,483 | ₩26,684 | -0.20% | 2.1만 |
|---|
| 2026.01.15 | ₩26,483 | ₩26,737 | ₩26,483 | ₩26,523 | +0.15% | 4.1만 |
|---|
| 2026.01.14 | ₩26,550 | ₩26,550 | ₩26,335 | ₩26,469 | -0.30% | 7.8만 |
|---|
| 2026.01.13 | ₩26,376 | ₩26,590 | ₩26,355 | ₩26,510 | +0.51% | 2만 |
|---|
| 2026.01.12 | ₩26,349 | ₩26,430 | ₩26,228 | ₩26,376 | +0.10% | 3.3만 |
|---|
| 2026.01.09 | ₩26,389 | ₩26,603 | ₩26,362 | ₩26,469 | +0.30% | 1.3만 |
|---|
| 2026.01.08 | ₩26,402 | ₩26,510 | ₩26,349 | ₩26,429 | +0.10% | 3만 |
|---|
| 2026.01.07 | ₩26,121 | ₩26,510 | ₩26,121 | ₩26,349 | +0.87% | 3.7만 |
|---|
| 2026.01.06 | ₩26,054 | ₩26,228 | ₩26,054 | ₩26,228 | +0.67% | 2.8만 |
|---|
| 2026.01.05 | ₩25,973 | ₩26,243 | ₩25,953 | ₩26,054 | +0.31% | 1.6만 |
|---|
| 2026.01.02 | ₩25,826 | ₩26,067 | ₩25,826 | ₩25,973 | +0.57% | 1.2만 |
|---|
| 2025.12.31 | ₩25,933 | ₩25,987 | ₩25,812 | ₩25,826 | -0.41% | 8.7만 |
|---|
| 2025.12.30 | ₩25,893 | ₩25,960 | ₩25,881 | ₩25,946 | +0.21% | 2.4만 |
|---|
| 2025.12.29 | ₩25,772 | ₩25,933 | ₩25,772 | ₩25,879 | +0.42% | 5.8만 |
|---|
| 2025.12.26 | ₩25,799 | ₩25,933 | ₩25,759 | ₩25,853 | +0.21% | 6.4만 |
|---|
| 2025.12.24 | ₩25,705 | ₩25,911 | ₩25,705 | ₩25,853 | +0.57% | 2.8만 |
|---|
| 2025.12.23 | ₩25,692 | ₩25,812 | ₩25,692 | ₩25,759 | +0.26% | 4.8만 |
|---|
| 2025.12.22 | ₩25,651 | ₩25,839 | ₩25,638 | ₩25,692 | +0.16% | 15.5만 |
|---|
| 2025.12.19 | ₩25,584 | ₩25,799 | ₩25,584 | ₩25,692 | +0.42% | 8만 |
|---|
| 2025.12.18 | ₩25,558 | ₩25,692 | ₩25,546 | ₩25,665 | +0.42% | 8.1만 |
|---|
| 2025.12.17 | ₩25,584 | ₩25,745 | ₩25,491 | ₩25,544 | -0.16% | 7만 |
|---|
| 2025.12.16 | ₩25,491 | ₩25,826 | ₩25,491 | ₩25,732 | +0.95% | 8.8만 |
|---|
| 2025.12.15 | ₩25,598 | ₩25,625 | ₩25,517 | ₩25,544 | -0.21% | 6.3만 |
|---|
| 2025.12.12 | ₩25,705 | ₩25,893 | ₩25,544 | ₩25,638 | -0.26% | 9.9만 |
|---|
| 2025.12.11 | ₩25,879 | ₩25,879 | ₩25,692 | ₩25,853 | -0.10% | 4.2만 |
|---|
| 2025.12.10 | ₩25,759 | ₩25,933 | ₩25,665 | ₩25,853 | +0.36% | 4.3만 |
|---|
| 2025.12.09 | ₩25,826 | ₩26,002 | ₩25,772 | ₩25,772 | -0.21% | 4.7만 |
|---|
| 2025.12.08 | ₩25,826 | ₩25,893 | ₩25,724 | ₩25,826 | 0.00% | 3만 |
|---|
| 2025.12.05 | ₩25,718 | ₩25,973 | ₩25,665 | ₩25,893 | +0.68% | 7.7만 |
|---|
| 2025.12.04 | ₩25,772 | ₩26,040 | ₩25,732 | ₩25,759 | -0.05% | 5만 |
|---|
| 2025.12.03 | ₩25,799 | ₩25,933 | ₩25,799 | ₩25,920 | +0.47% | 7.1만 |
|---|
| 2025.12.02 | ₩25,745 | ₩25,987 | ₩25,745 | ₩25,786 | +0.16% | 7.7만 |
|---|
| 2025.12.01 | ₩25,745 | ₩25,759 | ₩25,516 | ₩25,745 | 0.00% | 2.7만 |
|---|
| 2025.11.28 | ₩25,604 | ₩25,745 | ₩25,517 | ₩25,718 | +0.45% | 2.6만 |
|---|
| 2025.11.26 | ₩25,377 | ₩25,692 | ₩25,236 | ₩25,504 | +0.50% | 5.7만 |
|---|
| 2025.11.25 | ₩25,651 | ₩25,866 | ₩25,196 | ₩25,437 | -0.84% | 10.3만 |
|---|
| 2025.11.24 | ₩25,584 | ₩25,866 | ₩25,584 | ₩25,638 | +0.21% | 3.1만 |
|---|
| 2025.11.21 | ₩25,638 | ₩25,759 | ₩25,256 | ₩25,584 | -0.21% | 9.7만 |
|---|
| 2025.11.20 | ₩25,893 | ₩25,992 | ₩25,504 | ₩25,571 | -1.24% | 8.3만 |
|---|
| 2025.11.19 | ₩25,906 | ₩26,107 | ₩25,665 | ₩25,853 | -0.21% | 3.1만 |
|---|
| 2025.11.18 | ₩26,228 | ₩26,228 | ₩25,839 | ₩26,054 | -0.66% | 5.9만 |
|---|
| 2025.11.17 | ₩26,335 | ₩26,391 | ₩25,906 | ₩26,134 | -0.76% | 5.1만 |
|---|
| 2025.11.14 | ₩26,349 | ₩26,510 | ₩26,201 | ₩26,429 | +0.31% | 3.1만 |
|---|
| 2025.11.13 | ₩26,577 | ₩26,671 | ₩26,308 | ₩26,429 | -0.55% | 7.8만 |
|---|
| 2025.11.12 | ₩26,778 | ₩26,778 | ₩26,536 | ₩26,671 | -0.40% | 3.4만 |
|---|
| 2025.11.11 | ₩27,033 | ₩27,033 | ₩26,764 | ₩26,845 | -0.69% | 3.9만 |
|---|
| 2025.11.10 | ₩27,180 | ₩27,180 | ₩26,885 | ₩26,925 | -0.94% | 3.2만 |
|---|
| 2025.11.07 | ₩27,073 | ₩27,086 | ₩26,838 | ₩27,059 | -0.05% | 4.3만 |
|---|
| 2025.11.06 | ₩26,751 | ₩27,079 | ₩26,684 | ₩27,073 | +1.20% | 3만 |
|---|
| 2025.11.05 | ₩26,831 | ₩27,086 | ₩26,711 | ₩26,805 | -0.10% | 3.8만 |
|---|
| 2025.11.04 | ₩27,167 | ₩27,193 | ₩26,872 | ₩26,912 | -0.94% | 5.4만 |
|---|
| 2025.11.03 | ₩27,207 | ₩27,274 | ₩27,046 | ₩27,140 | -0.25% | 3.3만 |
|---|
| 2025.10.31 | ₩27,421 | ₩27,421 | ₩27,140 | ₩27,341 | -0.29% | 1.6만 |
|---|
| 2025.10.30 | ₩27,891 | ₩27,891 | ₩27,488 | ₩27,719 | -0.61% | 2.3만 |
|---|
| 2025.10.29 | ₩27,877 | ₩27,931 | ₩27,690 | ₩27,824 | -0.19% | 2.9만 |
|---|
| 2025.10.28 | ₩27,904 | ₩27,931 | ₩27,780 | ₩27,850 | -0.19% | 2.2만 |
|---|
| 2025.10.27 | ₩27,770 | ₩27,783 | ₩27,726 | ₩27,757 | -0.05% | 2.2만 |
|---|
| 2025.10.24 | ₩27,837 | ₩27,837 | ₩27,649 | ₩27,783 | -0.19% | 3.4만 |
|---|
| 2025.10.23 | ₩27,730 | ₩27,743 | ₩27,623 | ₩27,730 | 0.00% | 1.8만 |
|---|
| 2025.10.22 | ₩27,797 | ₩27,797 | ₩27,623 | ₩27,663 | -0.48% | 2.9만 |
|---|
| 2025.10.21 | ₩27,690 | ₩27,824 | ₩27,656 | ₩27,743 | +0.19% | 2.3만 |
|---|
| 2025.10.20 | ₩27,582 | ₩27,657 | ₩27,502 | ₩27,636 | +0.19% | 2.2만 |
|---|
| 2025.10.17 | ₩27,649 | ₩27,690 | ₩27,368 | ₩27,421 | -0.82% | 2.2만 |
|---|
| 2025.10.16 | ₩27,609 | ₩27,675 | ₩27,519 | ₩27,529 | -0.29% | 2.1만 |
|---|
| 2025.10.15 | ₩27,421 | ₩27,421 | ₩27,354 | ₩27,421 | 0.00% | 2.8만 |
|---|
| 2025.10.14 | ₩27,395 | ₩27,475 | ₩27,113 | ₩27,421 | +0.10% | 3.7만 |
|---|
| 2025.10.13 | ₩27,395 | ₩27,555 | ₩27,368 | ₩27,435 | +0.15% | 1만 |
|---|
| 2025.10.10 | ₩27,676 | ₩27,676 | ₩26,322 | ₩27,408 | -0.97% | 4.3만 |
|---|
