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 | ₩26,241 | ₩26,698 | ₩26,241 | ₩26,537 | +1.12% | 3.5천 |
| 2026.10.08 | ₩26,523 | ₩26,671 | ₩26,309 | ₩26,644 | +0.46% | 1.2만 |
| 2026.10.07 | ₩26,496 | ₩26,664 | ₩26,255 | ₩26,657 | +0.61% | 4.5만 |
| 2026.10.06 | ₩26,537 | ₩26,731 | ₩26,537 | ₩26,704 | +0.63% | 1.1만 |
| 2026.10.05 | ₩26,698 | ₩26,698 | ₩26,382 | ₩26,698 | 0.00% | 1.4만 |
| 2026.10.02 | ₩26,845 | ₩27,167 | ₩26,442 | ₩26,805 | -0.15% | 1만 |
| 2026.10.01 | ₩27,006 | ₩27,006 | ₩26,631 | ₩26,899 | -0.40% | 5.7만 |
| 2026.09.30 | ₩26,456 | ₩27,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,100 |
| +2.43% |
| 45.7만 |
| 2026.09.29 | ₩26,617 | ₩26,738 | ₩26,456 | ₩26,577 | -0.15% | 6.3만 |
|---|
| 2026.09.28 | ₩26,563 | ₩26,792 | ₩26,328 | ₩26,751 | +0.71% | 4.2만 |
|---|
| 2026.09.25 | ₩26,309 | ₩26,644 | ₩26,280 | ₩26,590 | +1.07% | 1.8만 |
|---|
| 2026.09.24 | ₩26,161 | ₩26,443 | ₩26,161 | ₩26,443 | +1.08% | 6.7만 |
|---|
| 2026.09.23 | ₩26,134 | ₩26,342 | ₩26,134 | ₩26,161 | +0.10% | 3.2만 |
|---|
| 2026.09.22 | ₩26,335 | ₩26,349 | ₩26,134 | ₩26,268 | -0.25% | 3.8만 |
|---|
| 2026.09.21 | ₩26,174 | ₩26,349 | ₩26,161 | ₩26,268 | +0.36% | 2.5만 |
|---|
| 2026.09.18 | ₩26,161 | ₩26,349 | ₩26,134 | ₩26,268 | +0.41% | 3.6만 |
|---|
| 2026.09.17 | ₩26,537 | ₩26,537 | ₩26,081 | ₩26,161 | -1.42% | 2.5만 |
|---|
| 2026.09.16 | ₩25,651 | ₩26,309 | ₩25,651 | ₩26,054 | +1.57% | 2.6만 |
|---|
| 2026.09.15 | ₩26,013 | ₩26,027 | ₩25,867 | ₩25,946 | -0.26% | 7.6천 |
|---|
| 2026.09.14 | ₩25,812 | ₩26,017 | ₩25,772 | ₩25,946 | +0.52% | 2.3만 |
|---|
| 2026.09.11 | ₩25,759 | ₩25,966 | ₩25,665 | ₩25,906 | +0.57% | 7.2천 |
|---|
| 2026.09.10 | ₩25,920 | ₩26,134 | ₩25,625 | ₩25,772 | -0.57% | 1.2만 |
|---|
| 2026.09.09 | ₩25,906 | ₩26,081 | ₩25,885 | ₩26,081 | +0.67% | 1만 |
|---|
| 2026.09.08 | ₩25,557 | ₩26,074 | ₩25,557 | ₩25,960 | +1.57% | 1.6만 |
|---|
| 2026.09.04 | ₩25,852 | ₩26,362 | ₩25,826 | ₩26,054 | +0.78% | 1.5만 |
|---|
| 2026.09.03 | ₩26,188 | ₩26,271 | ₩25,835 | ₩26,027 | -0.61% | 1.4만 |
|---|
| 2026.09.02 | ₩26,107 | ₩26,161 | ₩26,027 | ₩26,040 | -0.26% | 1.1만 |
|---|
| 2026.09.01 | ₩25,906 | ₩26,081 | ₩25,785 | ₩26,067 | +0.62% | 2.5만 |
|---|
| 2026.08.31 | ₩25,530 | ₩26,349 | ₩25,504 | ₩26,000 | +1.84% | 16.2만 |
|---|
| 2026.08.28 | ₩25,530 | ₩25,611 | ₩25,517 | ₩25,530 | 0.00% | 2.1만 |
|---|
| 2026.08.27 | ₩25,517 | ₩25,624 | ₩25,490 | ₩25,584 | +0.26% | 4.8만 |
|---|
| 2026.08.26 | ₩25,530 | ₩25,638 | ₩25,423 | ₩25,463 | -0.26% | 10.5만 |
|---|
| 2026.08.25 | ₩25,530 | ₩25,638 | ₩25,463 | ₩25,544 | +0.05% | 6만 |
|---|
| 2026.08.24 | ₩25,656 | ₩25,656 | ₩25,517 | ₩25,517 | -0.54% | 9.8천 |
|---|
| 2026.08.21 | ₩25,665 | ₩25,665 | ₩25,498 | ₩25,557 | -0.42% | 2.1만 |
|---|
| 2026.08.20 | ₩25,678 | ₩25,678 | ₩25,316 | ₩25,544 | -0.52% | 4.4만 |
|---|
| 2026.08.19 | ₩25,423 | ₩25,685 | ₩25,423 | ₩25,685 | +1.03% | 4.4만 |
|---|
| 2026.08.18 | ₩25,276 | ₩25,504 | ₩25,276 | ₩25,410 | +0.53% | 3만 |
|---|
| 2026.08.17 | ₩25,396 | ₩25,490 | ₩25,235 | ₩25,276 | -0.48% | 1.9만 |
|---|
| 2026.08.14 | ₩25,490 | ₩25,598 | ₩25,437 | ₩25,443 | -0.18% | 5.8만 |
|---|
| 2026.08.13 | ₩25,477 | ₩25,624 | ₩25,463 | ₩25,584 | +0.42% | 2.5만 |
|---|
| 2026.08.12 | ₩25,504 | ₩25,624 | ₩25,504 | ₩25,571 | +0.26% | 1.7만 |
|---|
| 2026.08.11 | ₩25,262 | ₩25,584 | ₩25,262 | ₩25,544 | +1.12% | 2.1만 |
|---|
| 2026.08.10 | ₩25,316 | ₩25,517 | ₩25,285 | ₩25,517 | +0.79% | 1.5만 |
|---|
| 2026.08.07 | ₩25,329 | ₩25,434 | ₩25,329 | ₩25,402 | +0.29% | 6.8천 |
|---|
| 2026.08.06 | ₩25,477 | ₩25,477 | ₩25,262 | ₩25,423 | -0.21% | 5.2만 |
|---|
| 2026.08.05 | ₩25,276 | ₩25,490 | ₩25,276 | ₩25,437 | +0.64% | 4.3만 |
|---|
| 2026.08.04 | ₩25,423 | ₩25,490 | ₩25,222 | ₩25,437 | +0.05% | 2.8만 |
|---|
| 2026.08.03 | ₩25,047 | ₩25,490 | ₩24,980 | ₩25,356 | +1.23% | 4.2만 |
|---|
| 2026.07.31 | ₩25,182 | ₩25,584 | ₩25,182 | ₩25,289 | +0.43% | 7.6만 |
|---|
| 2026.07.30 | ₩25,718 | ₩25,920 | ₩25,718 | ₩25,826 | +0.42% | 1.3만 |
|---|
| 2026.07.29 | ₩25,759 | ₩25,852 | ₩25,732 | ₩25,826 | +0.26% | 1.4만 |
|---|
| 2026.07.28 | ₩25,785 | ₩25,960 | ₩25,785 | ₩25,788 | +0.01% | 1.6만 |
|---|
| 2026.07.27 | ₩25,772 | ₩25,960 | ₩25,745 | ₩25,852 | +0.31% | 9.6천 |
|---|
| 2026.07.24 | ₩25,705 | ₩25,866 | ₩25,705 | ₩25,866 | +0.63% | 8.5천 |
|---|
| 2026.07.23 | ₩25,691 | ₩25,893 | ₩25,651 | ₩25,872 | +0.70% | 2.7만 |
|---|
| 2026.07.22 | ₩25,879 | ₩25,940 | ₩25,799 | ₩25,879 | 0.00% | 2.6만 |
|---|
| 2026.07.21 | ₩25,933 | ₩25,991 | ₩25,906 | ₩25,906 | -0.10% | 6.2천 |
|---|
| 2026.07.20 | ₩25,866 | ₩26,027 | ₩25,866 | ₩25,933 | +0.26% | 1.5만 |
|---|
| 2026.07.17 | ₩25,893 | ₩26,027 | ₩25,866 | ₩26,027 | +0.52% | 1.6만 |
|---|
| 2026.07.16 | ₩26,013 | ₩26,027 | ₩25,832 | ₩25,999 | -0.06% | 2.2만 |
|---|
| 2026.07.15 | ₩25,812 | ₩25,946 | ₩25,812 | ₩25,920 | +0.42% | 6천 |
|---|
| 2026.07.14 | ₩25,933 | ₩25,946 | ₩25,826 | ₩25,893 | -0.16% | 1만 |
|---|
| 2026.07.13 | ₩25,799 | ₩25,837 | ₩25,705 | ₩25,812 | +0.05% | 2만 |
|---|
| 2026.07.10 | ₩25,839 | ₩25,879 | ₩25,785 | ₩25,866 | +0.10% | 8천 |
|---|
| 2026.07.09 | ₩25,732 | ₩25,879 | ₩25,718 | ₩25,866 | +0.52% | 1.4만 |
|---|
| 2026.07.08 | ₩25,759 | ₩26,027 | ₩25,732 | ₩25,879 | +0.47% | 3.1만 |
|---|
| 2026.07.07 | ₩25,785 | ₩26,255 | ₩25,785 | ₩25,879 | +0.36% | 2.1만 |
|---|
| 2026.07.06 | ₩25,906 | ₩25,906 | ₩25,772 | ₩25,852 | -0.21% | 2.5만 |
|---|
| 2026.07.02 | ₩25,651 | ₩25,906 | ₩25,638 | ₩25,772 | +0.47% | 7.2천 |
|---|
| 2026.07.01 | ₩25,651 | ₩25,906 | ₩25,577 | ₩25,705 | +0.21% | 2.8만 |
|---|
| 2026.06.30 | ₩25,598 | ₩25,691 | ₩25,504 | ₩25,571 | -0.10% | 32.1만 |
|---|
| 2026.06.29 | ₩25,826 | ₩25,826 | ₩25,490 | ₩25,530 | -1.14% | 13.6만 |
|---|
| 2026.06.26 | ₩25,812 | ₩25,832 | ₩25,624 | ₩25,785 | -0.10% | 4.3만 |
|---|
| 2026.06.25 | ₩25,893 | ₩25,960 | ₩25,638 | ₩25,946 | +0.21% | 6.1만 |
|---|
| 2026.06.24 | ₩26,067 | ₩26,067 | ₩25,208 | ₩25,933 | -0.51% | 6.7만 |
|---|
| 2026.06.23 | ₩25,920 | ₩26,067 | ₩25,920 | ₩26,067 | +0.57% | 2만 |
|---|
| 2026.06.22 | ₩26,161 | ₩26,161 | ₩26,000 | ₩26,067 | -0.36% | 4.7만 |
|---|
| 2026.06.18 | ₩25,987 | ₩26,174 | ₩25,987 | ₩26,174 | +0.72% | 2.2천 |
|---|
| 2026.06.17 | ₩26,027 | ₩26,067 | ₩25,960 | ₩26,067 | +0.15% | 1.3만 |
|---|
| 2026.06.16 | ₩25,973 | ₩26,107 | ₩25,933 | ₩26,019 | +0.17% | 1.7만 |
|---|
| 2026.06.15 | ₩26,054 | ₩26,161 | ₩25,946 | ₩25,946 | -0.41% | 1.1만 |
|---|
| 2026.06.12 | ₩26,107 | ₩26,134 | ₩26,054 | ₩26,054 | -0.21% | 9.8천 |
|---|
| 2026.06.11 | ₩26,121 | ₩26,228 | ₩26,107 | ₩26,168 | +0.18% | 1만 |
|---|
| 2026.06.10 | ₩26,040 | ₩26,228 | ₩26,040 | ₩26,201 | +0.62% | 1.1만 |
|---|
| 2026.06.09 | ₩24,377 | ₩26,241 | ₩24,377 | ₩26,241 | +7.65% | 2.6만 |
|---|
| 2026.06.08 | ₩26,148 | ₩26,215 | ₩26,027 | ₩26,188 | +0.15% | 1.2만 |
|---|
| 2026.06.05 | ₩25,987 | ₩26,389 | ₩25,924 | ₩26,228 | +0.93% | 1.3만 |
|---|
| 2026.06.04 | ₩26,228 | ₩26,342 | ₩26,067 | ₩26,129 | -0.38% | 1.6만 |
|---|
| 2026.06.03 | ₩26,228 | ₩26,282 | ₩26,228 | ₩26,273 | +0.17% | 3.3천 |
|---|
| 2026.06.02 | ₩26,081 | ₩26,362 | ₩26,081 | ₩26,268 | +0.72% | 1.7만 |
|---|
| 2026.06.01 | ₩26,295 | ₩26,362 | ₩26,255 | ₩26,283 | -0.05% | 1.7만 |
|---|
| 2026.05.29 | ₩26,496 | ₩26,496 | ₩26,215 | ₩26,295 | -0.76% | 3만 |
|---|
| 2026.05.28 | ₩26,349 | ₩26,563 | ₩26,349 | ₩26,389 | +0.15% | 7.9천 |
|---|
| 2026.05.27 | ₩26,496 | ₩26,499 | ₩26,349 | ₩26,362 | -0.51% | 1.3만 |
|---|
| 2026.05.26 | ₩26,349 | ₩26,402 | ₩26,349 | ₩26,349 | 0.00% | 9.7천 |
|---|
| 2026.05.22 | ₩26,389 | ₩26,447 | ₩26,349 | ₩26,349 | -0.15% | 5.9천 |
|---|
| 2026.05.21 | ₩26,577 | ₩26,617 | ₩26,335 | ₩26,416 | -0.61% | 1.3만 |
|---|
| 2026.05.20 | ₩26,483 | ₩26,510 | ₩26,295 | ₩26,483 | 0.00% | 1.5만 |
|---|
| 2026.05.19 | ₩26,255 | ₩26,470 | ₩26,255 | ₩26,362 | +0.41% | 1.3만 |
|---|
| 2026.05.18 | ₩26,362 | ₩26,439 | ₩26,322 | ₩26,416 | +0.20% | 2.5만 |
|---|
| 2026.05.15 | ₩26,040 | ₩26,496 | ₩26,040 | ₩26,362 | +1.24% | 6.8천 |
|---|
| 2026.05.14 | ₩26,496 | ₩26,496 | ₩26,402 | ₩26,496 | 0.00% | 9.7천 |
|---|
| 2026.05.13 | ₩26,402 | ₩26,496 | ₩26,362 | ₩26,470 | +0.25% | 9.8천 |
|---|
| 2026.05.12 | ₩26,013 | ₩26,523 | ₩26,013 | ₩26,496 | +1.86% | 1.9만 |
|---|
| 2026.05.11 | ₩26,067 | ₩26,537 | ₩26,067 | ₩26,436 | +1.42% | 6.2천 |
|---|
| 2026.05.08 | ₩26,241 | ₩26,537 | ₩26,241 | ₩26,496 | +0.97% | 5.4천 |
|---|
| 2026.05.07 | ₩26,161 | ₩26,443 | ₩26,134 | ₩26,402 | +0.92% | 1.6만 |
|---|
| 2026.05.06 | ₩26,161 | ₩26,295 | ₩26,040 | ₩26,282 | +0.46% | 8천 |
|---|
| 2026.05.05 | ₩26,134 | ₩26,241 | ₩26,000 | ₩26,161 | +0.10% | 1만 |
|---|
| 2026.05.04 | ₩26,000 | ₩26,134 | ₩26,000 | ₩26,134 | +0.52% | 4.1만 |
|---|
| 2026.05.01 | ₩26,040 | ₩26,148 | ₩25,867 | ₩26,121 | +0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩26,134 | ₩26,416 | ₩26,134 | ₩26,268 | +0.51% | 2.1만 |
|---|
| 2026.04.29 | ₩26,268 | ₩26,270 | ₩26,134 | ₩26,134 | -0.51% | 1.5만 |
|---|
| 2026.04.28 | ₩26,228 | ₩26,295 | ₩26,228 | ₩26,262 | +0.13% | 4.8천 |
|---|
| 2026.04.27 | ₩26,268 | ₩26,349 | ₩26,241 | ₩26,255 | -0.05% | 1만 |
|---|
| 2026.04.24 | ₩26,295 | ₩26,376 | ₩26,248 | ₩26,268 | -0.10% | 1.6만 |
|---|
| 2026.04.23 | ₩26,228 | ₩26,483 | ₩26,228 | ₩26,335 | +0.41% | 1.7만 |
|---|
| 2026.04.22 | ₩26,268 | ₩26,443 | ₩26,228 | ₩26,255 | -0.05% | 5천 |
|---|
| 2026.04.21 | ₩26,335 | ₩26,402 | ₩26,241 | ₩26,309 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩26,349 | ₩26,550 | ₩26,335 | ₩26,389 | +0.15% | 5.5천 |
|---|
| 2026.04.17 | ₩26,617 | ₩26,617 | ₩26,402 | ₩26,402 | -0.81% | 9.2천 |
|---|
| 2026.04.16 | ₩26,523 | ₩26,617 | ₩26,402 | ₩26,402 | -0.46% | 5.6천 |
|---|
| 2026.04.15 | ₩26,738 | ₩26,738 | ₩26,496 | ₩26,496 | -0.90% | 1.1만 |
|---|
| 2026.04.14 | ₩26,510 | ₩26,510 | ₩26,349 | ₩26,496 | -0.05% | 1.3만 |
|---|
| 2026.04.13 | ₩26,238 | ₩26,510 | ₩26,238 | ₩26,443 | +0.78% | 1.6만 |
|---|
| 2026.04.10 | ₩26,456 | ₩26,496 | ₩26,322 | ₩26,402 | -0.20% | 8.5천 |
|---|
| 2026.04.09 | ₩26,295 | ₩26,482 | ₩26,295 | ₩26,335 | +0.15% | 1.1만 |
|---|
| 2026.04.08 | ₩26,429 | ₩26,510 | ₩26,255 | ₩26,309 | -0.46% | 0 |
|---|
| 2026.04.07 | ₩26,215 | ₩26,322 | ₩26,188 | ₩26,275 | +0.23% | 9.2천 |
|---|
| 2026.04.06 | ₩26,215 | ₩26,338 | ₩26,208 | ₩26,241 | +0.10% | 5.9천 |
|---|
| 2026.04.02 | ₩26,275 | ₩26,322 | ₩26,094 | ₩26,241 | -0.13% | 1.8만 |
|---|
| 2026.04.01 | ₩26,040 | ₩26,319 | ₩25,590 | ₩26,190 | +0.57% | 3.7만 |
|---|
| 2026.03.31 | ₩25,826 | ₩26,215 | ₩25,785 | ₩26,174 | +1.35% | 8.1만 |
|---|
| 2026.03.30 | ₩25,893 | ₩26,054 | ₩25,785 | ₩25,785 | -0.41% | 2.3만 |
|---|
| 2026.03.27 | ₩25,926 | ₩25,973 | ₩25,839 | ₩25,920 | -0.03% | 1.1만 |
|---|
| 2026.03.26 | ₩26,241 | ₩26,362 | ₩25,987 | ₩26,000 | -0.92% | 1.5만 |
|---|
| 2026.03.25 | ₩26,429 | ₩26,429 | ₩26,215 | ₩26,335 | -0.36% | 2.4만 |
|---|
| 2026.03.24 | ₩26,048 | ₩26,416 | ₩26,000 | ₩26,188 | +0.54% | 2.8만 |
|---|
| 2026.03.23 | ₩26,121 | ₩26,228 | ₩26,054 | ₩26,081 | -0.15% | 1.3만 |
|---|
| 2026.03.20 | ₩26,081 | ₩26,081 | ₩25,928 | ₩26,054 | -0.10% | 6만 |
|---|
| 2026.03.19 | ₩26,054 | ₩26,161 | ₩25,987 | ₩26,054 | 0.00% | 5.6만 |
|---|
| 2026.03.18 | ₩26,096 | ₩26,096 | ₩26,000 | ₩26,081 | -0.06% | 2만 |
|---|
| 2026.03.17 | ₩26,107 | ₩26,107 | ₩25,933 | ₩26,000 | -0.41% | 6.9천 |
|---|
| 2026.03.16 | ₩26,268 | ₩26,268 | ₩25,839 | ₩25,946 | -1.23% | 6만 |
|---|
| 2026.03.13 | ₩26,429 | ₩26,429 | ₩26,040 | ₩26,040 | -1.47% | 3.7만 |
|---|
| 2026.03.12 | ₩26,295 | ₩26,443 | ₩26,228 | ₩26,268 | -0.10% | 5.6만 |
|---|
| 2026.03.11 | ₩26,268 | ₩26,376 | ₩26,268 | ₩26,362 | +0.36% | 2.1만 |
|---|
| 2026.03.10 | ₩26,356 | ₩26,443 | ₩26,268 | ₩26,282 | -0.28% | 1 |
|---|
| 2026.03.09 | ₩26,094 | ₩26,402 | ₩26,094 | ₩26,322 | +0.87% | 1 |
|---|
| 2026.03.06 | ₩26,241 | ₩26,429 | ₩26,013 | ₩26,349 | +0.41% | 1 |
|---|
| 2026.03.05 | ₩26,228 | ₩26,483 | ₩26,228 | ₩26,456 | +0.87% | 1 |
|---|
| 2026.03.04 | ₩26,295 | ₩26,496 | ₩26,295 | ₩26,402 | +0.41% | 1 |
|---|
| 2026.03.03 | ₩26,483 | ₩26,483 | ₩26,206 | ₩26,402 | -0.30% | 1 |
|---|
| 2026.03.02 | ₩26,402 | ₩26,537 | ₩26,356 | ₩26,510 | +0.41% | 1 |
|---|
| 2026.02.27 | ₩26,429 | ₩26,483 | ₩26,267 | ₩26,483 | +0.20% | 1 |
|---|
| 2026.02.26 | ₩26,429 | ₩26,496 | ₩26,402 | ₩26,456 | +0.10% | 3.2만 |
|---|
| 2026.02.25 | ₩26,496 | ₩26,496 | ₩26,376 | ₩26,483 | -0.05% | 1 |
|---|
| 2026.02.24 | ₩26,550 | ₩26,550 | ₩26,376 | ₩26,483 | -0.25% | 1 |
|---|
| 2026.02.23 | ₩26,631 | ₩26,698 | ₩26,443 | ₩26,550 | -0.30% | 1 |
|---|
| 2026.02.20 | ₩26,684 | ₩26,751 | ₩26,512 | ₩26,698 | +0.05% | 1.5만 |
|---|
| 2026.02.19 | ₩26,631 | ₩26,805 | ₩26,617 | ₩26,631 | 0.00% | 1.9만 |
|---|
| 2026.02.18 | ₩26,645 | ₩26,765 | ₩26,644 | ₩26,717 | +0.27% | 1.1만 |
|---|
| 2026.02.17 | ₩26,756 | ₩26,899 | ₩26,671 | ₩26,671 | -0.32% | 7.2만 |
|---|
| 2026.02.13 | ₩26,671 | ₩26,912 | ₩26,671 | ₩26,912 | +0.91% | 1.9만 |
|---|
| 2026.02.12 | ₩26,563 | ₩26,792 | ₩26,470 | ₩26,778 | +0.81% | 2.1만 |
|---|
| 2026.02.11 | ₩26,429 | ₩26,671 | ₩26,429 | ₩26,563 | +0.51% | 2.8만 |
|---|
| 2026.02.10 | ₩26,416 | ₩26,577 | ₩26,416 | ₩26,523 | +0.41% | 2.3만 |
|---|
| 2026.02.09 | ₩26,161 | ₩26,349 | ₩26,161 | ₩26,349 | +0.72% | 1.9만 |
|---|
| 2026.02.06 | ₩26,067 | ₩26,335 | ₩26,067 | ₩26,282 | +0.82% | 2만 |
|---|
| 2026.02.05 | ₩26,295 | ₩26,402 | ₩26,027 | ₩26,148 | -0.56% | 1.8만 |
|---|
| 2026.02.04 | ₩26,362 | ₩26,476 | ₩26,013 | ₩26,295 | -0.25% | 3.5만 |
|---|
| 2026.02.03 | ₩26,483 | ₩26,590 | ₩26,362 | ₩26,362 | -0.46% | 1.1만 |
|---|
| 2026.02.02 | ₩26,537 | ₩26,590 | ₩26,451 | ₩26,550 | +0.05% | 4.9천 |
|---|
| 2026.01.30 | ₩26,429 | ₩26,563 | ₩26,322 | ₩26,563 | +0.51% | 4.6만 |
|---|
| 2026.01.29 | ₩26,711 | ₩26,832 | ₩26,655 | ₩26,745 | +0.13% | 2만 |
|---|
| 2026.01.28 | ₩26,899 | ₩27,127 | ₩26,711 | ₩26,885 | -0.05% | 4.9천 |
|---|
| 2026.01.27 | ₩26,832 | ₩26,899 | ₩26,698 | ₩26,878 | +0.17% | 1.6만 |
|---|
| 2026.01.26 | ₩26,537 | ₩26,885 | ₩26,470 | ₩26,872 | +1.26% | 4.9만 |
|---|
| 2026.01.23 | ₩26,484 | ₩26,631 | ₩26,429 | ₩26,563 | +0.30% | 1.9만 |
|---|
| 2026.01.22 | ₩26,563 | ₩26,631 | ₩26,470 | ₩26,483 | -0.30% | 1.4만 |
|---|
| 2026.01.21 | ₩26,631 | ₩26,684 | ₩26,443 | ₩26,631 | 0.00% | 2.5만 |
|---|
| 2026.01.20 | ₩26,496 | ₩26,631 | ₩26,429 | ₩26,537 | +0.15% | 1.9만 |
|---|
| 2026.01.16 | ₩26,751 | ₩26,751 | ₩26,496 | ₩26,698 | -0.20% | 2.1만 |
|---|
| 2026.01.15 | ₩26,496 | ₩26,751 | ₩26,496 | ₩26,537 | +0.15% | 4.1만 |
|---|
| 2026.01.14 | ₩26,563 | ₩26,563 | ₩26,349 | ₩26,483 | -0.30% | 7.8만 |
|---|
| 2026.01.13 | ₩26,389 | ₩26,604 | ₩26,369 | ₩26,523 | +0.51% | 2만 |
|---|
| 2026.01.12 | ₩26,362 | ₩26,443 | ₩26,242 | ₩26,389 | +0.10% | 3.3만 |
|---|
| 2026.01.09 | ₩26,402 | ₩26,617 | ₩26,376 | ₩26,483 | +0.30% | 1.3만 |
|---|
| 2026.01.08 | ₩26,416 | ₩26,523 | ₩26,362 | ₩26,443 | +0.10% | 3만 |
|---|
| 2026.01.07 | ₩26,134 | ₩26,523 | ₩26,134 | ₩26,362 | +0.87% | 3.7만 |
|---|
| 2026.01.06 | ₩26,067 | ₩26,241 | ₩26,067 | ₩26,241 | +0.67% | 2.8만 |
|---|
| 2026.01.05 | ₩25,987 | ₩26,256 | ₩25,966 | ₩26,067 | +0.31% | 1.6만 |
|---|
| 2026.01.02 | ₩25,839 | ₩26,081 | ₩25,839 | ₩25,987 | +0.57% | 1.2만 |
|---|
| 2025.12.31 | ₩25,946 | ₩26,000 | ₩25,826 | ₩25,839 | -0.41% | 8.7만 |
|---|
| 2025.12.30 | ₩25,906 | ₩25,973 | ₩25,894 | ₩25,960 | +0.21% | 2.4만 |
|---|
| 2025.12.29 | ₩25,785 | ₩25,946 | ₩25,785 | ₩25,893 | +0.42% | 5.8만 |
|---|
| 2025.12.26 | ₩25,812 | ₩25,946 | ₩25,772 | ₩25,866 | +0.21% | 6.4만 |
|---|
| 2025.12.24 | ₩25,718 | ₩25,925 | ₩25,718 | ₩25,866 | +0.57% | 2.8만 |
|---|
| 2025.12.23 | ₩25,705 | ₩25,826 | ₩25,705 | ₩25,772 | +0.26% | 4.8만 |
|---|
| 2025.12.22 | ₩25,664 | ₩25,852 | ₩25,651 | ₩25,705 | +0.16% | 15.5만 |
|---|
| 2025.12.19 | ₩25,598 | ₩25,812 | ₩25,598 | ₩25,705 | +0.42% | 8만 |
|---|
| 2025.12.18 | ₩25,571 | ₩25,705 | ₩25,559 | ₩25,678 | +0.42% | 8.1만 |
|---|
| 2025.12.17 | ₩25,598 | ₩25,759 | ₩25,504 | ₩25,557 | -0.16% | 7만 |
|---|
| 2025.12.16 | ₩25,504 | ₩25,839 | ₩25,504 | ₩25,745 | +0.95% | 8.8만 |
|---|
| 2025.12.15 | ₩25,611 | ₩25,638 | ₩25,530 | ₩25,557 | -0.21% | 6.3만 |
|---|
| 2025.12.12 | ₩25,718 | ₩25,906 | ₩25,557 | ₩25,651 | -0.26% | 9.9만 |
|---|
| 2025.12.11 | ₩25,893 | ₩25,893 | ₩25,705 | ₩25,866 | -0.10% | 4.2만 |
|---|
| 2025.12.10 | ₩25,772 | ₩25,946 | ₩25,678 | ₩25,866 | +0.36% | 4.3만 |
|---|
| 2025.12.09 | ₩25,839 | ₩26,016 | ₩25,785 | ₩25,785 | -0.21% | 4.7만 |
|---|
| 2025.12.08 | ₩25,839 | ₩25,906 | ₩25,738 | ₩25,839 | 0.00% | 3만 |
|---|
| 2025.12.05 | ₩25,732 | ₩25,987 | ₩25,678 | ₩25,906 | +0.68% | 7.7만 |
|---|
| 2025.12.04 | ₩25,785 | ₩26,054 | ₩25,745 | ₩25,772 | -0.05% | 5만 |
|---|
| 2025.12.03 | ₩25,812 | ₩25,946 | ₩25,812 | ₩25,933 | +0.47% | 7.1만 |
|---|
| 2025.12.02 | ₩25,759 | ₩26,000 | ₩25,759 | ₩25,799 | +0.16% | 7.7만 |
|---|
| 2025.12.01 | ₩25,759 | ₩25,772 | ₩25,529 | ₩25,759 | 0.00% | 2.7만 |
|---|
| 2025.11.28 | ₩25,618 | ₩25,759 | ₩25,530 | ₩25,732 | +0.45% | 2.6만 |
|---|
| 2025.11.26 | ₩25,390 | ₩25,705 | ₩25,249 | ₩25,517 | +0.50% | 5.7만 |
|---|
| 2025.11.25 | ₩25,665 | ₩25,879 | ₩25,208 | ₩25,450 | -0.84% | 10.3만 |
|---|
| 2025.11.24 | ₩25,598 | ₩25,879 | ₩25,598 | ₩25,651 | +0.21% | 3.1만 |
|---|
| 2025.11.21 | ₩25,651 | ₩25,772 | ₩25,269 | ₩25,598 | -0.21% | 9.7만 |
|---|
| 2025.11.20 | ₩25,906 | ₩26,005 | ₩25,517 | ₩25,584 | -1.24% | 8.3만 |
|---|
| 2025.11.19 | ₩25,920 | ₩26,121 | ₩25,678 | ₩25,866 | -0.21% | 3.1만 |
|---|
| 2025.11.18 | ₩26,241 | ₩26,241 | ₩25,852 | ₩26,067 | -0.66% | 5.9만 |
|---|
| 2025.11.17 | ₩26,349 | ₩26,404 | ₩25,920 | ₩26,148 | -0.76% | 5.1만 |
|---|
| 2025.11.14 | ₩26,362 | ₩26,523 | ₩26,215 | ₩26,443 | +0.31% | 3.1만 |
|---|
| 2025.11.13 | ₩26,590 | ₩26,684 | ₩26,322 | ₩26,443 | -0.55% | 7.8만 |
|---|
| 2025.11.12 | ₩26,792 | ₩26,792 | ₩26,550 | ₩26,684 | -0.40% | 3.4만 |
|---|
| 2025.11.11 | ₩27,046 | ₩27,046 | ₩26,778 | ₩26,859 | -0.69% | 3.9만 |
|---|
| 2025.11.10 | ₩27,194 | ₩27,194 | ₩26,899 | ₩26,939 | -0.94% | 3.2만 |
|---|
| 2025.11.07 | ₩27,087 | ₩27,100 | ₩26,851 | ₩27,073 | -0.05% | 4.3만 |
|---|
| 2025.11.06 | ₩26,765 | ₩27,093 | ₩26,698 | ₩27,087 | +1.20% | 3만 |
|---|
| 2025.11.05 | ₩26,845 | ₩27,100 | ₩26,724 | ₩26,818 | -0.10% | 3.8만 |
|---|
| 2025.11.04 | ₩27,181 | ₩27,207 | ₩26,885 | ₩26,926 | -0.94% | 5.4만 |
|---|
| 2025.11.03 | ₩27,221 | ₩27,288 | ₩27,060 | ₩27,154 | -0.25% | 3.3만 |
|---|
| 2025.10.31 | ₩27,436 | ₩27,436 | ₩27,154 | ₩27,355 | -0.29% | 1.6만 |
|---|
| 2025.10.30 | ₩27,905 | ₩27,905 | ₩27,503 | ₩27,734 | -0.61% | 2.3만 |
|---|
| 2025.10.29 | ₩27,892 | ₩27,945 | ₩27,704 | ₩27,838 | -0.19% | 2.9만 |
|---|
| 2025.10.28 | ₩27,918 | ₩27,945 | ₩27,794 | ₩27,865 | -0.19% | 2.2만 |
|---|
| 2025.10.27 | ₩27,784 | ₩27,798 | ₩27,740 | ₩27,771 | -0.05% | 2.2만 |
|---|
| 2025.10.24 | ₩27,851 | ₩27,851 | ₩27,664 | ₩27,798 | -0.19% | 3.4만 |
|---|
| 2025.10.23 | ₩27,744 | ₩27,757 | ₩27,637 | ₩27,744 | 0.00% | 1.8만 |
|---|
| 2025.10.22 | ₩27,811 | ₩27,811 | ₩27,637 | ₩27,677 | -0.48% | 2.9만 |
|---|
| 2025.10.21 | ₩27,704 | ₩27,838 | ₩27,670 | ₩27,757 | +0.19% | 2.3만 |
|---|
| 2025.10.20 | ₩27,597 | ₩27,671 | ₩27,516 | ₩27,650 | +0.19% | 2.2만 |
|---|
| 2025.10.17 | ₩27,664 | ₩27,704 | ₩27,382 | ₩27,436 | -0.82% | 2.2만 |
|---|
| 2025.10.16 | ₩27,623 | ₩27,689 | ₩27,533 | ₩27,543 | -0.29% | 2.1만 |
|---|
| 2025.10.15 | ₩27,436 | ₩27,436 | ₩27,368 | ₩27,436 | 0.00% | 2.8만 |
|---|
| 2025.10.14 | ₩27,409 | ₩27,489 | ₩27,127 | ₩27,436 | +0.10% | 3.7만 |
|---|
| 2025.10.13 | ₩27,409 | ₩27,570 | ₩27,382 | ₩27,449 | +0.15% | 1만 |
|---|
| 2025.10.10 | ₩27,690 | ₩27,690 | ₩26,335 | ₩27,422 | -0.97% | 4.3만 |
|---|
