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 | ₩26,181 | ₩26,636 | ₩26,181 | ₩26,476 | +1.12% | 3.5천 |
| 2026.10.08 | ₩26,462 | ₩26,609 | ₩26,248 | ₩26,583 | +0.46% | 1.2만 |
| 2026.10.07 | ₩26,436 | ₩26,603 | ₩26,195 | ₩26,596 | +0.61% | 4.5만 |
| 2026.10.06 | ₩26,476 | ₩26,670 | ₩26,476 | ₩26,643 | +0.63% | 1.1만 |
| 2026.10.05 | ₩26,636 | ₩26,636 | ₩26,321 | ₩26,636 | 0.00% | 1.4만 |
| 2026.10.02 | ₩26,784 | ₩27,105 | ₩26,381 | ₩26,743 | -0.15% | 1만 |
| 2026.10.01 | ₩26,944 | ₩26,944 | ₩26,569 | ₩26,837 | -0.40% | 5.7만 |
| 2026.09.30 | ₩26,395 | ₩27,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,038 |
| +2.43% |
| 45.7만 |
| 2026.09.29 | ₩26,556 | ₩26,677 | ₩26,395 | ₩26,516 | -0.15% | 6.3만 |
|---|
| 2026.09.28 | ₩26,502 | ₩26,730 | ₩26,267 | ₩26,690 | +0.71% | 4.2만 |
|---|
| 2026.09.25 | ₩26,248 | ₩26,583 | ₩26,220 | ₩26,529 | +1.07% | 1.8만 |
|---|
| 2026.09.24 | ₩26,101 | ₩26,382 | ₩26,101 | ₩26,382 | +1.08% | 6.7만 |
|---|
| 2026.09.23 | ₩26,074 | ₩26,282 | ₩26,074 | ₩26,101 | +0.10% | 3.2만 |
|---|
| 2026.09.22 | ₩26,275 | ₩26,288 | ₩26,074 | ₩26,208 | -0.25% | 3.8만 |
|---|
| 2026.09.21 | ₩26,114 | ₩26,288 | ₩26,101 | ₩26,208 | +0.36% | 2.5만 |
|---|
| 2026.09.18 | ₩26,101 | ₩26,288 | ₩26,074 | ₩26,208 | +0.41% | 3.6만 |
|---|
| 2026.09.17 | ₩26,476 | ₩26,476 | ₩26,021 | ₩26,101 | -1.42% | 2.5만 |
|---|
| 2026.09.16 | ₩25,592 | ₩26,248 | ₩25,592 | ₩25,994 | +1.57% | 2.6만 |
|---|
| 2026.09.15 | ₩25,954 | ₩25,967 | ₩25,808 | ₩25,887 | -0.26% | 7.6천 |
|---|
| 2026.09.14 | ₩25,753 | ₩25,957 | ₩25,713 | ₩25,887 | +0.52% | 2.3만 |
|---|
| 2026.09.11 | ₩25,699 | ₩25,907 | ₩25,606 | ₩25,847 | +0.57% | 7.2천 |
|---|
| 2026.09.10 | ₩25,860 | ₩26,074 | ₩25,566 | ₩25,713 | -0.57% | 1.2만 |
|---|
| 2026.09.09 | ₩25,847 | ₩26,021 | ₩25,826 | ₩26,021 | +0.67% | 1만 |
|---|
| 2026.09.08 | ₩25,499 | ₩26,014 | ₩25,499 | ₩25,900 | +1.57% | 1.6만 |
|---|
| 2026.09.04 | ₩25,793 | ₩26,302 | ₩25,766 | ₩25,994 | +0.78% | 1.5만 |
|---|
| 2026.09.03 | ₩26,128 | ₩26,210 | ₩25,776 | ₩25,967 | -0.61% | 1.4만 |
|---|
| 2026.09.02 | ₩26,047 | ₩26,101 | ₩25,967 | ₩25,980 | -0.26% | 1.1만 |
|---|
| 2026.09.01 | ₩25,847 | ₩26,021 | ₩25,726 | ₩26,007 | +0.62% | 2.5만 |
|---|
| 2026.08.31 | ₩25,472 | ₩26,288 | ₩25,445 | ₩25,940 | +1.84% | 16.2만 |
|---|
| 2026.08.28 | ₩25,472 | ₩25,552 | ₩25,458 | ₩25,472 | 0.00% | 2.1만 |
|---|
| 2026.08.27 | ₩25,458 | ₩25,566 | ₩25,432 | ₩25,525 | +0.26% | 4.8만 |
|---|
| 2026.08.26 | ₩25,472 | ₩25,579 | ₩25,365 | ₩25,405 | -0.26% | 10.5만 |
|---|
| 2026.08.25 | ₩25,472 | ₩25,579 | ₩25,405 | ₩25,485 | +0.05% | 6만 |
|---|
| 2026.08.24 | ₩25,597 | ₩25,597 | ₩25,458 | ₩25,458 | -0.54% | 9.8천 |
|---|
| 2026.08.21 | ₩25,606 | ₩25,606 | ₩25,439 | ₩25,499 | -0.42% | 2.1만 |
|---|
| 2026.08.20 | ₩25,619 | ₩25,619 | ₩25,258 | ₩25,485 | -0.52% | 4.4만 |
|---|
| 2026.08.19 | ₩25,365 | ₩25,626 | ₩25,365 | ₩25,626 | +1.03% | 4.4만 |
|---|
| 2026.08.18 | ₩25,218 | ₩25,445 | ₩25,218 | ₩25,351 | +0.53% | 3만 |
|---|
| 2026.08.17 | ₩25,338 | ₩25,432 | ₩25,177 | ₩25,218 | -0.48% | 1.9만 |
|---|
| 2026.08.14 | ₩25,432 | ₩25,539 | ₩25,378 | ₩25,385 | -0.18% | 5.8만 |
|---|
| 2026.08.13 | ₩25,418 | ₩25,566 | ₩25,405 | ₩25,525 | +0.42% | 2.5만 |
|---|
| 2026.08.12 | ₩25,445 | ₩25,566 | ₩25,445 | ₩25,512 | +0.26% | 1.7만 |
|---|
| 2026.08.11 | ₩25,204 | ₩25,525 | ₩25,204 | ₩25,485 | +1.12% | 2.1만 |
|---|
| 2026.08.10 | ₩25,258 | ₩25,458 | ₩25,227 | ₩25,458 | +0.79% | 1.5만 |
|---|
| 2026.08.07 | ₩25,271 | ₩25,376 | ₩25,271 | ₩25,344 | +0.29% | 6.8천 |
|---|
| 2026.08.06 | ₩25,418 | ₩25,418 | ₩25,204 | ₩25,365 | -0.21% | 5.2만 |
|---|
| 2026.08.05 | ₩25,218 | ₩25,432 | ₩25,218 | ₩25,378 | +0.64% | 4.3만 |
|---|
| 2026.08.04 | ₩25,365 | ₩25,432 | ₩25,164 | ₩25,378 | +0.05% | 2.8만 |
|---|
| 2026.08.03 | ₩24,990 | ₩25,432 | ₩24,923 | ₩25,298 | +1.23% | 4.2만 |
|---|
| 2026.07.31 | ₩25,124 | ₩25,525 | ₩25,124 | ₩25,231 | +0.43% | 7.6만 |
|---|
| 2026.07.30 | ₩25,659 | ₩25,860 | ₩25,659 | ₩25,766 | +0.42% | 1.3만 |
|---|
| 2026.07.29 | ₩25,699 | ₩25,793 | ₩25,673 | ₩25,766 | +0.26% | 1.4만 |
|---|
| 2026.07.28 | ₩25,726 | ₩25,900 | ₩25,726 | ₩25,729 | +0.01% | 1.6만 |
|---|
| 2026.07.27 | ₩25,713 | ₩25,900 | ₩25,686 | ₩25,793 | +0.31% | 9.6천 |
|---|
| 2026.07.24 | ₩25,646 | ₩25,806 | ₩25,646 | ₩25,806 | +0.63% | 8.5천 |
|---|
| 2026.07.23 | ₩25,632 | ₩25,833 | ₩25,592 | ₩25,813 | +0.70% | 2.7만 |
|---|
| 2026.07.22 | ₩25,820 | ₩25,880 | ₩25,740 | ₩25,820 | 0.00% | 2.6만 |
|---|
| 2026.07.21 | ₩25,873 | ₩25,931 | ₩25,847 | ₩25,847 | -0.10% | 6.2천 |
|---|
| 2026.07.20 | ₩25,807 | ₩25,967 | ₩25,807 | ₩25,873 | +0.26% | 1.5만 |
|---|
| 2026.07.17 | ₩25,833 | ₩25,967 | ₩25,806 | ₩25,967 | +0.52% | 1.6만 |
|---|
| 2026.07.16 | ₩25,954 | ₩25,967 | ₩25,772 | ₩25,939 | -0.06% | 2.2만 |
|---|
| 2026.07.15 | ₩25,753 | ₩25,887 | ₩25,753 | ₩25,860 | +0.42% | 6천 |
|---|
| 2026.07.14 | ₩25,873 | ₩25,887 | ₩25,766 | ₩25,833 | -0.16% | 1만 |
|---|
| 2026.07.13 | ₩25,740 | ₩25,777 | ₩25,646 | ₩25,753 | +0.05% | 2만 |
|---|
| 2026.07.10 | ₩25,780 | ₩25,820 | ₩25,726 | ₩25,806 | +0.10% | 8천 |
|---|
| 2026.07.09 | ₩25,673 | ₩25,820 | ₩25,659 | ₩25,806 | +0.52% | 1.4만 |
|---|
| 2026.07.08 | ₩25,699 | ₩25,967 | ₩25,673 | ₩25,820 | +0.47% | 3.1만 |
|---|
| 2026.07.07 | ₩25,726 | ₩26,195 | ₩25,726 | ₩25,820 | +0.36% | 2.1만 |
|---|
| 2026.07.06 | ₩25,847 | ₩25,847 | ₩25,713 | ₩25,793 | -0.21% | 2.5만 |
|---|
| 2026.07.02 | ₩25,592 | ₩25,847 | ₩25,579 | ₩25,713 | +0.47% | 7.2천 |
|---|
| 2026.07.01 | ₩25,592 | ₩25,847 | ₩25,519 | ₩25,646 | +0.21% | 2.8만 |
|---|
| 2026.06.30 | ₩25,539 | ₩25,632 | ₩25,445 | ₩25,512 | -0.10% | 32.1만 |
|---|
| 2026.06.29 | ₩25,766 | ₩25,766 | ₩25,432 | ₩25,472 | -1.14% | 13.6만 |
|---|
| 2026.06.26 | ₩25,753 | ₩25,773 | ₩25,566 | ₩25,726 | -0.10% | 4.3만 |
|---|
| 2026.06.25 | ₩25,833 | ₩25,900 | ₩25,579 | ₩25,887 | +0.21% | 6.1만 |
|---|
| 2026.06.24 | ₩26,007 | ₩26,007 | ₩25,151 | ₩25,873 | -0.51% | 6.7만 |
|---|
| 2026.06.23 | ₩25,860 | ₩26,007 | ₩25,860 | ₩26,007 | +0.57% | 2만 |
|---|
| 2026.06.22 | ₩26,101 | ₩26,101 | ₩25,940 | ₩26,007 | -0.36% | 4.7만 |
|---|
| 2026.06.18 | ₩25,927 | ₩26,114 | ₩25,927 | ₩26,114 | +0.72% | 2.2천 |
|---|
| 2026.06.17 | ₩25,967 | ₩26,007 | ₩25,900 | ₩26,007 | +0.15% | 1.3만 |
|---|
| 2026.06.16 | ₩25,914 | ₩26,047 | ₩25,873 | ₩25,959 | +0.17% | 1.7만 |
|---|
| 2026.06.15 | ₩25,994 | ₩26,101 | ₩25,887 | ₩25,887 | -0.41% | 1.1만 |
|---|
| 2026.06.12 | ₩26,047 | ₩26,074 | ₩25,994 | ₩25,994 | -0.21% | 9.8천 |
|---|
| 2026.06.11 | ₩26,061 | ₩26,168 | ₩26,047 | ₩26,108 | +0.18% | 1만 |
|---|
| 2026.06.10 | ₩25,980 | ₩26,168 | ₩25,980 | ₩26,141 | +0.62% | 1.1만 |
|---|
| 2026.06.09 | ₩24,321 | ₩26,181 | ₩24,321 | ₩26,181 | +7.65% | 2.6만 |
|---|
| 2026.06.08 | ₩26,088 | ₩26,154 | ₩25,967 | ₩26,128 | +0.15% | 1.2만 |
|---|
| 2026.06.05 | ₩25,927 | ₩26,328 | ₩25,865 | ₩26,168 | +0.93% | 1.3만 |
|---|
| 2026.06.04 | ₩26,168 | ₩26,282 | ₩26,007 | ₩26,069 | -0.38% | 1.6만 |
|---|
| 2026.06.03 | ₩26,168 | ₩26,221 | ₩26,168 | ₩26,212 | +0.17% | 3.3천 |
|---|
| 2026.06.02 | ₩26,021 | ₩26,302 | ₩26,021 | ₩26,208 | +0.72% | 1.7만 |
|---|
| 2026.06.01 | ₩26,235 | ₩26,302 | ₩26,195 | ₩26,223 | -0.05% | 1.7만 |
|---|
| 2026.05.29 | ₩26,436 | ₩26,436 | ₩26,154 | ₩26,235 | -0.76% | 3만 |
|---|
| 2026.05.28 | ₩26,288 | ₩26,502 | ₩26,288 | ₩26,328 | +0.15% | 7.9천 |
|---|
| 2026.05.27 | ₩26,436 | ₩26,438 | ₩26,288 | ₩26,302 | -0.51% | 1.3만 |
|---|
| 2026.05.26 | ₩26,288 | ₩26,342 | ₩26,288 | ₩26,288 | 0.00% | 9.7천 |
|---|
| 2026.05.22 | ₩26,328 | ₩26,386 | ₩26,288 | ₩26,288 | -0.15% | 5.9천 |
|---|
| 2026.05.21 | ₩26,516 | ₩26,556 | ₩26,275 | ₩26,355 | -0.61% | 1.3만 |
|---|
| 2026.05.20 | ₩26,422 | ₩26,449 | ₩26,235 | ₩26,422 | 0.00% | 1.5만 |
|---|
| 2026.05.19 | ₩26,195 | ₩26,409 | ₩26,195 | ₩26,301 | +0.41% | 1.3만 |
|---|
| 2026.05.18 | ₩26,302 | ₩26,378 | ₩26,262 | ₩26,355 | +0.20% | 2.5만 |
|---|
| 2026.05.15 | ₩25,980 | ₩26,436 | ₩25,980 | ₩26,302 | +1.24% | 6.8천 |
|---|
| 2026.05.14 | ₩26,436 | ₩26,436 | ₩26,342 | ₩26,436 | 0.00% | 9.7천 |
|---|
| 2026.05.13 | ₩26,342 | ₩26,436 | ₩26,302 | ₩26,409 | +0.25% | 9.8천 |
|---|
| 2026.05.12 | ₩25,954 | ₩26,462 | ₩25,954 | ₩26,436 | +1.86% | 1.9만 |
|---|
| 2026.05.11 | ₩26,007 | ₩26,476 | ₩26,007 | ₩26,375 | +1.42% | 6.2천 |
|---|
| 2026.05.08 | ₩26,181 | ₩26,476 | ₩26,181 | ₩26,436 | +0.97% | 5.4천 |
|---|
| 2026.05.07 | ₩26,101 | ₩26,382 | ₩26,074 | ₩26,342 | +0.92% | 1.6만 |
|---|
| 2026.05.06 | ₩26,101 | ₩26,235 | ₩25,980 | ₩26,221 | +0.46% | 8천 |
|---|
| 2026.05.05 | ₩26,074 | ₩26,181 | ₩25,940 | ₩26,101 | +0.10% | 1만 |
|---|
| 2026.05.04 | ₩25,940 | ₩26,074 | ₩25,940 | ₩26,074 | +0.52% | 4.1만 |
|---|
| 2026.05.01 | ₩25,980 | ₩26,088 | ₩25,808 | ₩26,061 | +0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩26,074 | ₩26,355 | ₩26,074 | ₩26,208 | +0.51% | 2.1만 |
|---|
| 2026.04.29 | ₩26,208 | ₩26,209 | ₩26,074 | ₩26,074 | -0.51% | 1.5만 |
|---|
| 2026.04.28 | ₩26,168 | ₩26,235 | ₩26,168 | ₩26,201 | +0.13% | 4.8천 |
|---|
| 2026.04.27 | ₩26,208 | ₩26,288 | ₩26,181 | ₩26,195 | -0.05% | 1만 |
|---|
| 2026.04.24 | ₩26,235 | ₩26,315 | ₩26,188 | ₩26,208 | -0.10% | 1.6만 |
|---|
| 2026.04.23 | ₩26,168 | ₩26,422 | ₩26,168 | ₩26,275 | +0.41% | 1.7만 |
|---|
| 2026.04.22 | ₩26,208 | ₩26,382 | ₩26,168 | ₩26,195 | -0.05% | 5천 |
|---|
| 2026.04.21 | ₩26,275 | ₩26,342 | ₩26,181 | ₩26,248 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩26,288 | ₩26,489 | ₩26,275 | ₩26,328 | +0.15% | 5.5천 |
|---|
| 2026.04.17 | ₩26,556 | ₩26,556 | ₩26,342 | ₩26,342 | -0.81% | 9.2천 |
|---|
| 2026.04.16 | ₩26,462 | ₩26,556 | ₩26,342 | ₩26,342 | -0.46% | 5.6천 |
|---|
| 2026.04.15 | ₩26,677 | ₩26,677 | ₩26,436 | ₩26,436 | -0.90% | 1.1만 |
|---|
| 2026.04.14 | ₩26,449 | ₩26,449 | ₩26,288 | ₩26,436 | -0.05% | 1.3만 |
|---|
| 2026.04.13 | ₩26,178 | ₩26,449 | ₩26,178 | ₩26,382 | +0.78% | 1.6만 |
|---|
| 2026.04.10 | ₩26,395 | ₩26,436 | ₩26,262 | ₩26,342 | -0.20% | 8.5천 |
|---|
| 2026.04.09 | ₩26,235 | ₩26,421 | ₩26,235 | ₩26,275 | +0.15% | 1.1만 |
|---|
| 2026.04.08 | ₩26,369 | ₩26,449 | ₩26,195 | ₩26,248 | -0.46% | 0 |
|---|
| 2026.04.07 | ₩26,154 | ₩26,262 | ₩26,128 | ₩26,215 | +0.23% | 9.2천 |
|---|
| 2026.04.06 | ₩26,154 | ₩26,277 | ₩26,148 | ₩26,181 | +0.10% | 5.9천 |
|---|
| 2026.04.02 | ₩26,215 | ₩26,262 | ₩26,034 | ₩26,181 | -0.13% | 1.8만 |
|---|
| 2026.04.01 | ₩25,980 | ₩26,259 | ₩25,531 | ₩26,129 | +0.57% | 3.7만 |
|---|
| 2026.03.31 | ₩25,766 | ₩26,154 | ₩25,726 | ₩26,114 | +1.35% | 8.1만 |
|---|
| 2026.03.30 | ₩25,833 | ₩25,994 | ₩25,726 | ₩25,726 | -0.41% | 2.3만 |
|---|
| 2026.03.27 | ₩25,867 | ₩25,914 | ₩25,780 | ₩25,860 | -0.03% | 1.1만 |
|---|
| 2026.03.26 | ₩26,181 | ₩26,302 | ₩25,927 | ₩25,940 | -0.92% | 1.5만 |
|---|
| 2026.03.25 | ₩26,369 | ₩26,369 | ₩26,154 | ₩26,275 | -0.36% | 2.4만 |
|---|
| 2026.03.24 | ₩25,988 | ₩26,355 | ₩25,940 | ₩26,128 | +0.54% | 2.8만 |
|---|
| 2026.03.23 | ₩26,061 | ₩26,168 | ₩25,994 | ₩26,021 | -0.15% | 1.3만 |
|---|
| 2026.03.20 | ₩26,021 | ₩26,021 | ₩25,868 | ₩25,994 | -0.10% | 6만 |
|---|
| 2026.03.19 | ₩25,994 | ₩26,101 | ₩25,927 | ₩25,994 | 0.00% | 5.6만 |
|---|
| 2026.03.18 | ₩26,037 | ₩26,037 | ₩25,940 | ₩26,021 | -0.06% | 2만 |
|---|
| 2026.03.17 | ₩26,047 | ₩26,047 | ₩25,873 | ₩25,940 | -0.41% | 6.9천 |
|---|
| 2026.03.16 | ₩26,208 | ₩26,208 | ₩25,780 | ₩25,887 | -1.23% | 6만 |
|---|
| 2026.03.13 | ₩26,369 | ₩26,369 | ₩25,980 | ₩25,980 | -1.47% | 3.7만 |
|---|
| 2026.03.12 | ₩26,235 | ₩26,382 | ₩26,168 | ₩26,208 | -0.10% | 5.6만 |
|---|
| 2026.03.11 | ₩26,208 | ₩26,315 | ₩26,208 | ₩26,302 | +0.36% | 2.1만 |
|---|
| 2026.03.10 | ₩26,295 | ₩26,382 | ₩26,208 | ₩26,221 | -0.28% | 1 |
|---|
| 2026.03.09 | ₩26,034 | ₩26,342 | ₩26,034 | ₩26,262 | +0.87% | 1 |
|---|
| 2026.03.06 | ₩26,181 | ₩26,369 | ₩25,954 | ₩26,288 | +0.41% | 1 |
|---|
| 2026.03.05 | ₩26,168 | ₩26,422 | ₩26,168 | ₩26,395 | +0.87% | 1 |
|---|
| 2026.03.04 | ₩26,235 | ₩26,436 | ₩26,235 | ₩26,342 | +0.41% | 1 |
|---|
| 2026.03.03 | ₩26,422 | ₩26,422 | ₩26,146 | ₩26,342 | -0.30% | 1 |
|---|
| 2026.03.02 | ₩26,342 | ₩26,476 | ₩26,295 | ₩26,449 | +0.41% | 1 |
|---|
| 2026.02.27 | ₩26,369 | ₩26,422 | ₩26,207 | ₩26,422 | +0.20% | 1 |
|---|
| 2026.02.26 | ₩26,369 | ₩26,436 | ₩26,342 | ₩26,395 | +0.10% | 3.2만 |
|---|
| 2026.02.25 | ₩26,436 | ₩26,436 | ₩26,315 | ₩26,422 | -0.05% | 1 |
|---|
| 2026.02.24 | ₩26,489 | ₩26,489 | ₩26,315 | ₩26,422 | -0.25% | 1 |
|---|
| 2026.02.23 | ₩26,569 | ₩26,636 | ₩26,382 | ₩26,489 | -0.30% | 1 |
|---|
| 2026.02.20 | ₩26,623 | ₩26,690 | ₩26,451 | ₩26,636 | +0.05% | 1.5만 |
|---|
| 2026.02.19 | ₩26,569 | ₩26,743 | ₩26,556 | ₩26,569 | 0.00% | 1.9만 |
|---|
| 2026.02.18 | ₩26,584 | ₩26,703 | ₩26,583 | ₩26,656 | +0.27% | 1.1만 |
|---|
| 2026.02.17 | ₩26,695 | ₩26,837 | ₩26,610 | ₩26,610 | -0.32% | 7.2만 |
|---|
| 2026.02.13 | ₩26,610 | ₩26,851 | ₩26,610 | ₩26,851 | +0.91% | 1.9만 |
|---|
| 2026.02.12 | ₩26,502 | ₩26,730 | ₩26,409 | ₩26,717 | +0.81% | 2.1만 |
|---|
| 2026.02.11 | ₩26,369 | ₩26,610 | ₩26,369 | ₩26,502 | +0.51% | 2.8만 |
|---|
| 2026.02.10 | ₩26,355 | ₩26,516 | ₩26,355 | ₩26,462 | +0.41% | 2.3만 |
|---|
| 2026.02.09 | ₩26,101 | ₩26,288 | ₩26,101 | ₩26,288 | +0.72% | 1.9만 |
|---|
| 2026.02.06 | ₩26,007 | ₩26,275 | ₩26,007 | ₩26,221 | +0.82% | 2만 |
|---|
| 2026.02.05 | ₩26,235 | ₩26,342 | ₩25,967 | ₩26,088 | -0.56% | 1.8만 |
|---|
| 2026.02.04 | ₩26,302 | ₩26,415 | ₩25,954 | ₩26,235 | -0.25% | 3.5만 |
|---|
| 2026.02.03 | ₩26,422 | ₩26,529 | ₩26,302 | ₩26,302 | -0.46% | 1.1만 |
|---|
| 2026.02.02 | ₩26,476 | ₩26,529 | ₩26,390 | ₩26,489 | +0.05% | 4.9천 |
|---|
| 2026.01.30 | ₩26,369 | ₩26,502 | ₩26,262 | ₩26,502 | +0.51% | 4.6만 |
|---|
| 2026.01.29 | ₩26,650 | ₩26,770 | ₩26,594 | ₩26,683 | +0.13% | 2만 |
|---|
| 2026.01.28 | ₩26,837 | ₩27,065 | ₩26,650 | ₩26,824 | -0.05% | 4.9천 |
|---|
| 2026.01.27 | ₩26,770 | ₩26,837 | ₩26,636 | ₩26,816 | +0.17% | 1.6만 |
|---|
| 2026.01.26 | ₩26,476 | ₩26,824 | ₩26,409 | ₩26,810 | +1.26% | 4.9만 |
|---|
| 2026.01.23 | ₩26,423 | ₩26,569 | ₩26,369 | ₩26,502 | +0.30% | 1.9만 |
|---|
| 2026.01.22 | ₩26,502 | ₩26,569 | ₩26,409 | ₩26,422 | -0.30% | 1.4만 |
|---|
| 2026.01.21 | ₩26,569 | ₩26,623 | ₩26,382 | ₩26,569 | 0.00% | 2.5만 |
|---|
| 2026.01.20 | ₩26,436 | ₩26,569 | ₩26,369 | ₩26,476 | +0.15% | 1.9만 |
|---|
| 2026.01.16 | ₩26,690 | ₩26,690 | ₩26,436 | ₩26,636 | -0.20% | 2.1만 |
|---|
| 2026.01.15 | ₩26,436 | ₩26,690 | ₩26,436 | ₩26,476 | +0.15% | 4.1만 |
|---|
| 2026.01.14 | ₩26,502 | ₩26,502 | ₩26,288 | ₩26,422 | -0.30% | 7.8만 |
|---|
| 2026.01.13 | ₩26,328 | ₩26,543 | ₩26,308 | ₩26,462 | +0.51% | 2만 |
|---|
| 2026.01.12 | ₩26,302 | ₩26,383 | ₩26,181 | ₩26,328 | +0.10% | 3.3만 |
|---|
| 2026.01.09 | ₩26,342 | ₩26,556 | ₩26,315 | ₩26,422 | +0.30% | 1.3만 |
|---|
| 2026.01.08 | ₩26,355 | ₩26,462 | ₩26,302 | ₩26,382 | +0.10% | 3만 |
|---|
| 2026.01.07 | ₩26,074 | ₩26,462 | ₩26,074 | ₩26,302 | +0.87% | 3.7만 |
|---|
| 2026.01.06 | ₩26,007 | ₩26,181 | ₩26,007 | ₩26,181 | +0.67% | 2.8만 |
|---|
| 2026.01.05 | ₩25,927 | ₩26,196 | ₩25,907 | ₩26,007 | +0.31% | 1.6만 |
|---|
| 2026.01.02 | ₩25,780 | ₩26,021 | ₩25,780 | ₩25,927 | +0.57% | 1.2만 |
|---|
| 2025.12.31 | ₩25,887 | ₩25,940 | ₩25,766 | ₩25,780 | -0.41% | 8.7만 |
|---|
| 2025.12.30 | ₩25,847 | ₩25,914 | ₩25,835 | ₩25,900 | +0.21% | 2.4만 |
|---|
| 2025.12.29 | ₩25,726 | ₩25,887 | ₩25,726 | ₩25,833 | +0.42% | 5.8만 |
|---|
| 2025.12.26 | ₩25,753 | ₩25,887 | ₩25,713 | ₩25,806 | +0.21% | 6.4만 |
|---|
| 2025.12.24 | ₩25,659 | ₩25,865 | ₩25,659 | ₩25,806 | +0.57% | 2.8만 |
|---|
| 2025.12.23 | ₩25,646 | ₩25,766 | ₩25,646 | ₩25,713 | +0.26% | 4.8만 |
|---|
| 2025.12.22 | ₩25,605 | ₩25,793 | ₩25,592 | ₩25,646 | +0.16% | 15.5만 |
|---|
| 2025.12.19 | ₩25,539 | ₩25,753 | ₩25,539 | ₩25,646 | +0.42% | 8만 |
|---|
| 2025.12.18 | ₩25,512 | ₩25,646 | ₩25,500 | ₩25,619 | +0.42% | 8.1만 |
|---|
| 2025.12.17 | ₩25,539 | ₩25,699 | ₩25,445 | ₩25,499 | -0.16% | 7만 |
|---|
| 2025.12.16 | ₩25,445 | ₩25,780 | ₩25,445 | ₩25,686 | +0.95% | 8.8만 |
|---|
| 2025.12.15 | ₩25,552 | ₩25,579 | ₩25,472 | ₩25,499 | -0.21% | 6.3만 |
|---|
| 2025.12.12 | ₩25,659 | ₩25,846 | ₩25,499 | ₩25,592 | -0.26% | 9.9만 |
|---|
| 2025.12.11 | ₩25,833 | ₩25,833 | ₩25,646 | ₩25,806 | -0.10% | 4.2만 |
|---|
| 2025.12.10 | ₩25,713 | ₩25,887 | ₩25,619 | ₩25,806 | +0.36% | 4.3만 |
|---|
| 2025.12.09 | ₩25,780 | ₩25,956 | ₩25,726 | ₩25,726 | -0.21% | 4.7만 |
|---|
| 2025.12.08 | ₩25,780 | ₩25,847 | ₩25,679 | ₩25,780 | 0.00% | 3만 |
|---|
| 2025.12.05 | ₩25,673 | ₩25,927 | ₩25,619 | ₩25,847 | +0.68% | 7.7만 |
|---|
| 2025.12.04 | ₩25,726 | ₩25,994 | ₩25,686 | ₩25,713 | -0.05% | 5만 |
|---|
| 2025.12.03 | ₩25,753 | ₩25,887 | ₩25,753 | ₩25,873 | +0.47% | 7.1만 |
|---|
| 2025.12.02 | ₩25,699 | ₩25,940 | ₩25,699 | ₩25,740 | +0.16% | 7.7만 |
|---|
| 2025.12.01 | ₩25,699 | ₩25,713 | ₩25,471 | ₩25,699 | 0.00% | 2.7만 |
|---|
| 2025.11.28 | ₩25,559 | ₩25,699 | ₩25,472 | ₩25,673 | +0.45% | 2.6만 |
|---|
| 2025.11.26 | ₩25,331 | ₩25,646 | ₩25,191 | ₩25,458 | +0.50% | 5.7만 |
|---|
| 2025.11.25 | ₩25,606 | ₩25,820 | ₩25,151 | ₩25,392 | -0.84% | 10.3만 |
|---|
| 2025.11.24 | ₩25,539 | ₩25,820 | ₩25,539 | ₩25,592 | +0.21% | 3.1만 |
|---|
| 2025.11.21 | ₩25,592 | ₩25,713 | ₩25,211 | ₩25,539 | -0.21% | 9.7만 |
|---|
| 2025.11.20 | ₩25,847 | ₩25,945 | ₩25,458 | ₩25,525 | -1.24% | 8.3만 |
|---|
| 2025.11.19 | ₩25,860 | ₩26,061 | ₩25,619 | ₩25,806 | -0.21% | 3.1만 |
|---|
| 2025.11.18 | ₩26,181 | ₩26,181 | ₩25,793 | ₩26,007 | -0.66% | 5.9만 |
|---|
| 2025.11.17 | ₩26,288 | ₩26,344 | ₩25,860 | ₩26,088 | -0.76% | 5.1만 |
|---|
| 2025.11.14 | ₩26,302 | ₩26,462 | ₩26,154 | ₩26,382 | +0.31% | 3.1만 |
|---|
| 2025.11.13 | ₩26,529 | ₩26,623 | ₩26,262 | ₩26,382 | -0.55% | 7.8만 |
|---|
| 2025.11.12 | ₩26,730 | ₩26,730 | ₩26,489 | ₩26,623 | -0.40% | 3.4만 |
|---|
| 2025.11.11 | ₩26,984 | ₩26,984 | ₩26,717 | ₩26,797 | -0.69% | 3.9만 |
|---|
| 2025.11.10 | ₩27,132 | ₩27,132 | ₩26,837 | ₩26,877 | -0.94% | 3.2만 |
|---|
| 2025.11.07 | ₩27,025 | ₩27,038 | ₩26,790 | ₩27,011 | -0.05% | 4.3만 |
|---|
| 2025.11.06 | ₩26,703 | ₩27,031 | ₩26,636 | ₩27,025 | +1.20% | 3만 |
|---|
| 2025.11.05 | ₩26,784 | ₩27,038 | ₩26,663 | ₩26,757 | -0.10% | 3.8만 |
|---|
| 2025.11.04 | ₩27,118 | ₩27,145 | ₩26,824 | ₩26,864 | -0.94% | 5.4만 |
|---|
| 2025.11.03 | ₩27,158 | ₩27,225 | ₩26,998 | ₩27,091 | -0.25% | 3.3만 |
|---|
| 2025.10.31 | ₩27,373 | ₩27,373 | ₩27,091 | ₩27,292 | -0.29% | 1.6만 |
|---|
| 2025.10.30 | ₩27,841 | ₩27,841 | ₩27,439 | ₩27,670 | -0.61% | 2.3만 |
|---|
| 2025.10.29 | ₩27,828 | ₩27,881 | ₩27,640 | ₩27,774 | -0.19% | 2.9만 |
|---|
| 2025.10.28 | ₩27,854 | ₩27,881 | ₩27,730 | ₩27,801 | -0.19% | 2.2만 |
|---|
| 2025.10.27 | ₩27,721 | ₩27,734 | ₩27,676 | ₩27,707 | -0.05% | 2.2만 |
|---|
| 2025.10.24 | ₩27,787 | ₩27,787 | ₩27,600 | ₩27,734 | -0.19% | 3.4만 |
|---|
| 2025.10.23 | ₩27,680 | ₩27,694 | ₩27,573 | ₩27,680 | 0.00% | 1.8만 |
|---|
| 2025.10.22 | ₩27,747 | ₩27,747 | ₩27,573 | ₩27,613 | -0.48% | 2.9만 |
|---|
| 2025.10.21 | ₩27,640 | ₩27,774 | ₩27,607 | ₩27,694 | +0.19% | 2.3만 |
|---|
| 2025.10.20 | ₩27,533 | ₩27,607 | ₩27,453 | ₩27,587 | +0.19% | 2.2만 |
|---|
| 2025.10.17 | ₩27,600 | ₩27,640 | ₩27,319 | ₩27,373 | -0.82% | 2.2만 |
|---|
| 2025.10.16 | ₩27,560 | ₩27,626 | ₩27,470 | ₩27,480 | -0.29% | 2.1만 |
|---|
| 2025.10.15 | ₩27,373 | ₩27,373 | ₩27,306 | ₩27,373 | 0.00% | 2.8만 |
|---|
| 2025.10.14 | ₩27,346 | ₩27,426 | ₩27,065 | ₩27,373 | +0.10% | 3.7만 |
|---|
| 2025.10.13 | ₩27,346 | ₩27,506 | ₩27,319 | ₩27,386 | +0.15% | 1만 |
|---|
| 2025.10.10 | ₩27,627 | ₩27,627 | ₩26,275 | ₩27,359 | -0.97% | 4.3만 |
|---|
