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 | ₩26,211 | ₩26,666 | ₩26,211 | ₩26,506 | +1.12% | 3.5천 |
| 2026.10.08 | ₩26,492 | ₩26,639 | ₩26,278 | ₩26,613 | +0.46% | 1.2만 |
| 2026.10.07 | ₩26,465 | ₩26,633 | ₩26,224 | ₩26,626 | +0.61% | 4.5만 |
| 2026.10.06 | ₩26,506 | ₩26,700 | ₩26,506 | ₩26,673 | +0.63% | 1.1만 |
| 2026.10.05 | ₩26,666 | ₩26,666 | ₩26,351 | ₩26,666 | 0.00% | 1.4만 |
| 2026.10.02 | ₩26,814 | ₩27,135 | ₩26,411 | ₩26,774 | -0.15% | 1만 |
| 2026.10.01 | ₩26,975 | ₩26,975 | ₩26,599 | ₩26,867 | -0.40% | 5.7만 |
| 2026.09.30 | ₩26,425 | ₩27,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,068 |
| +2.43% |
| 45.7만 |
| 2026.09.29 | ₩26,586 | ₩26,707 | ₩26,425 | ₩26,546 | -0.15% | 6.3만 |
|---|
| 2026.09.28 | ₩26,532 | ₩26,760 | ₩26,297 | ₩26,720 | +0.71% | 4.2만 |
|---|
| 2026.09.25 | ₩26,278 | ₩26,613 | ₩26,250 | ₩26,559 | +1.07% | 1.8만 |
|---|
| 2026.09.24 | ₩26,130 | ₩26,412 | ₩26,130 | ₩26,412 | +1.08% | 6.7만 |
|---|
| 2026.09.23 | ₩26,104 | ₩26,311 | ₩26,104 | ₩26,130 | +0.10% | 3.2만 |
|---|
| 2026.09.22 | ₩26,305 | ₩26,318 | ₩26,104 | ₩26,238 | -0.25% | 3.8만 |
|---|
| 2026.09.21 | ₩26,144 | ₩26,318 | ₩26,130 | ₩26,238 | +0.36% | 2.5만 |
|---|
| 2026.09.18 | ₩26,130 | ₩26,318 | ₩26,104 | ₩26,238 | +0.41% | 3.6만 |
|---|
| 2026.09.17 | ₩26,506 | ₩26,506 | ₩26,050 | ₩26,130 | -1.42% | 2.5만 |
|---|
| 2026.09.16 | ₩25,621 | ₩26,278 | ₩25,621 | ₩26,023 | +1.57% | 2.6만 |
|---|
| 2026.09.15 | ₩25,983 | ₩25,996 | ₩25,837 | ₩25,916 | -0.26% | 7.6천 |
|---|
| 2026.09.14 | ₩25,782 | ₩25,986 | ₩25,742 | ₩25,916 | +0.52% | 2.3만 |
|---|
| 2026.09.11 | ₩25,728 | ₩25,936 | ₩25,635 | ₩25,876 | +0.57% | 7.2천 |
|---|
| 2026.09.10 | ₩25,889 | ₩26,104 | ₩25,595 | ₩25,742 | -0.57% | 1.2만 |
|---|
| 2026.09.09 | ₩25,876 | ₩26,050 | ₩25,855 | ₩26,050 | +0.67% | 1만 |
|---|
| 2026.09.08 | ₩25,527 | ₩26,043 | ₩25,527 | ₩25,929 | +1.57% | 1.6만 |
|---|
| 2026.09.04 | ₩25,822 | ₩26,331 | ₩25,795 | ₩26,023 | +0.78% | 1.5만 |
|---|
| 2026.09.03 | ₩26,157 | ₩26,240 | ₩25,805 | ₩25,996 | -0.61% | 1.4만 |
|---|
| 2026.09.02 | ₩26,077 | ₩26,130 | ₩25,996 | ₩26,010 | -0.26% | 1.1만 |
|---|
| 2026.09.01 | ₩25,876 | ₩26,050 | ₩25,755 | ₩26,037 | +0.62% | 2.5만 |
|---|
| 2026.08.31 | ₩25,501 | ₩26,318 | ₩25,474 | ₩25,970 | +1.84% | 16.2만 |
|---|
| 2026.08.28 | ₩25,501 | ₩25,581 | ₩25,487 | ₩25,501 | 0.00% | 2.1만 |
|---|
| 2026.08.27 | ₩25,487 | ₩25,594 | ₩25,460 | ₩25,554 | +0.26% | 4.8만 |
|---|
| 2026.08.26 | ₩25,501 | ₩25,608 | ₩25,393 | ₩25,434 | -0.26% | 10.5만 |
|---|
| 2026.08.25 | ₩25,501 | ₩25,608 | ₩25,434 | ₩25,514 | +0.05% | 6만 |
|---|
| 2026.08.24 | ₩25,626 | ₩25,626 | ₩25,487 | ₩25,487 | -0.54% | 9.8천 |
|---|
| 2026.08.21 | ₩25,635 | ₩25,635 | ₩25,468 | ₩25,527 | -0.42% | 2.1만 |
|---|
| 2026.08.20 | ₩25,648 | ₩25,648 | ₩25,286 | ₩25,514 | -0.52% | 4.4만 |
|---|
| 2026.08.19 | ₩25,393 | ₩25,655 | ₩25,393 | ₩25,655 | +1.03% | 4.4만 |
|---|
| 2026.08.18 | ₩25,246 | ₩25,474 | ₩25,246 | ₩25,380 | +0.53% | 3만 |
|---|
| 2026.08.17 | ₩25,367 | ₩25,460 | ₩25,206 | ₩25,246 | -0.48% | 1.9만 |
|---|
| 2026.08.14 | ₩25,460 | ₩25,568 | ₩25,407 | ₩25,413 | -0.18% | 5.8만 |
|---|
| 2026.08.13 | ₩25,447 | ₩25,594 | ₩25,434 | ₩25,554 | +0.42% | 2.5만 |
|---|
| 2026.08.12 | ₩25,474 | ₩25,594 | ₩25,474 | ₩25,541 | +0.26% | 1.7만 |
|---|
| 2026.08.11 | ₩25,233 | ₩25,554 | ₩25,233 | ₩25,514 | +1.12% | 2.1만 |
|---|
| 2026.08.10 | ₩25,286 | ₩25,487 | ₩25,255 | ₩25,487 | +0.79% | 1.5만 |
|---|
| 2026.08.07 | ₩25,300 | ₩25,405 | ₩25,300 | ₩25,373 | +0.29% | 6.8천 |
|---|
| 2026.08.06 | ₩25,447 | ₩25,447 | ₩25,233 | ₩25,393 | -0.21% | 5.2만 |
|---|
| 2026.08.05 | ₩25,246 | ₩25,460 | ₩25,246 | ₩25,407 | +0.64% | 4.3만 |
|---|
| 2026.08.04 | ₩25,393 | ₩25,460 | ₩25,192 | ₩25,407 | +0.05% | 2.8만 |
|---|
| 2026.08.03 | ₩25,018 | ₩25,460 | ₩24,951 | ₩25,326 | +1.23% | 4.2만 |
|---|
| 2026.07.31 | ₩25,152 | ₩25,554 | ₩25,152 | ₩25,259 | +0.43% | 7.6만 |
|---|
| 2026.07.30 | ₩25,688 | ₩25,889 | ₩25,688 | ₩25,795 | +0.42% | 1.3만 |
|---|
| 2026.07.29 | ₩25,728 | ₩25,822 | ₩25,702 | ₩25,795 | +0.26% | 1.4만 |
|---|
| 2026.07.28 | ₩25,755 | ₩25,929 | ₩25,755 | ₩25,758 | +0.01% | 1.6만 |
|---|
| 2026.07.27 | ₩25,742 | ₩25,929 | ₩25,715 | ₩25,822 | +0.31% | 9.6천 |
|---|
| 2026.07.24 | ₩25,675 | ₩25,836 | ₩25,675 | ₩25,836 | +0.63% | 8.5천 |
|---|
| 2026.07.23 | ₩25,661 | ₩25,862 | ₩25,621 | ₩25,842 | +0.70% | 2.7만 |
|---|
| 2026.07.22 | ₩25,849 | ₩25,909 | ₩25,769 | ₩25,849 | 0.00% | 2.6만 |
|---|
| 2026.07.21 | ₩25,903 | ₩25,960 | ₩25,876 | ₩25,876 | -0.10% | 6.2천 |
|---|
| 2026.07.20 | ₩25,836 | ₩25,996 | ₩25,836 | ₩25,903 | +0.26% | 1.5만 |
|---|
| 2026.07.17 | ₩25,862 | ₩25,996 | ₩25,836 | ₩25,996 | +0.52% | 1.6만 |
|---|
| 2026.07.16 | ₩25,983 | ₩25,996 | ₩25,801 | ₩25,969 | -0.06% | 2.2만 |
|---|
| 2026.07.15 | ₩25,782 | ₩25,916 | ₩25,782 | ₩25,889 | +0.42% | 6천 |
|---|
| 2026.07.14 | ₩25,903 | ₩25,916 | ₩25,796 | ₩25,862 | -0.16% | 1만 |
|---|
| 2026.07.13 | ₩25,769 | ₩25,806 | ₩25,675 | ₩25,782 | +0.05% | 2만 |
|---|
| 2026.07.10 | ₩25,809 | ₩25,849 | ₩25,755 | ₩25,836 | +0.10% | 8천 |
|---|
| 2026.07.09 | ₩25,702 | ₩25,849 | ₩25,688 | ₩25,836 | +0.52% | 1.4만 |
|---|
| 2026.07.08 | ₩25,728 | ₩25,996 | ₩25,702 | ₩25,849 | +0.47% | 3.1만 |
|---|
| 2026.07.07 | ₩25,755 | ₩26,224 | ₩25,755 | ₩25,849 | +0.36% | 2.1만 |
|---|
| 2026.07.06 | ₩25,876 | ₩25,876 | ₩25,742 | ₩25,822 | -0.21% | 2.5만 |
|---|
| 2026.07.02 | ₩25,621 | ₩25,876 | ₩25,608 | ₩25,742 | +0.47% | 7.2천 |
|---|
| 2026.07.01 | ₩25,621 | ₩25,876 | ₩25,547 | ₩25,675 | +0.21% | 2.8만 |
|---|
| 2026.06.30 | ₩25,568 | ₩25,661 | ₩25,474 | ₩25,541 | -0.10% | 32.1만 |
|---|
| 2026.06.29 | ₩25,795 | ₩25,795 | ₩25,460 | ₩25,501 | -1.14% | 13.6만 |
|---|
| 2026.06.26 | ₩25,782 | ₩25,802 | ₩25,594 | ₩25,755 | -0.10% | 4.3만 |
|---|
| 2026.06.25 | ₩25,862 | ₩25,929 | ₩25,608 | ₩25,916 | +0.21% | 6.1만 |
|---|
| 2026.06.24 | ₩26,037 | ₩26,037 | ₩25,179 | ₩25,903 | -0.51% | 6.7만 |
|---|
| 2026.06.23 | ₩25,889 | ₩26,037 | ₩25,889 | ₩26,037 | +0.57% | 2만 |
|---|
| 2026.06.22 | ₩26,130 | ₩26,130 | ₩25,970 | ₩26,037 | -0.36% | 4.7만 |
|---|
| 2026.06.18 | ₩25,956 | ₩26,144 | ₩25,956 | ₩26,144 | +0.72% | 2.2천 |
|---|
| 2026.06.17 | ₩25,996 | ₩26,037 | ₩25,929 | ₩26,037 | +0.15% | 1.3만 |
|---|
| 2026.06.16 | ₩25,943 | ₩26,077 | ₩25,903 | ₩25,988 | +0.17% | 1.7만 |
|---|
| 2026.06.15 | ₩26,023 | ₩26,130 | ₩25,916 | ₩25,916 | -0.41% | 1.1만 |
|---|
| 2026.06.12 | ₩26,077 | ₩26,104 | ₩26,023 | ₩26,023 | -0.21% | 9.8천 |
|---|
| 2026.06.11 | ₩26,090 | ₩26,197 | ₩26,077 | ₩26,137 | +0.18% | 1만 |
|---|
| 2026.06.10 | ₩26,010 | ₩26,197 | ₩26,010 | ₩26,171 | +0.62% | 1.1만 |
|---|
| 2026.06.09 | ₩24,348 | ₩26,211 | ₩24,348 | ₩26,211 | +7.65% | 2.6만 |
|---|
| 2026.06.08 | ₩26,117 | ₩26,184 | ₩25,996 | ₩26,157 | +0.15% | 1.2만 |
|---|
| 2026.06.05 | ₩25,956 | ₩26,358 | ₩25,894 | ₩26,197 | +0.93% | 1.3만 |
|---|
| 2026.06.04 | ₩26,197 | ₩26,311 | ₩26,037 | ₩26,098 | -0.38% | 1.6만 |
|---|
| 2026.06.03 | ₩26,197 | ₩26,251 | ₩26,197 | ₩26,242 | +0.17% | 3.3천 |
|---|
| 2026.06.02 | ₩26,050 | ₩26,331 | ₩26,050 | ₩26,238 | +0.72% | 1.7만 |
|---|
| 2026.06.01 | ₩26,264 | ₩26,331 | ₩26,224 | ₩26,252 | -0.05% | 1.7만 |
|---|
| 2026.05.29 | ₩26,465 | ₩26,465 | ₩26,184 | ₩26,264 | -0.76% | 3만 |
|---|
| 2026.05.28 | ₩26,318 | ₩26,532 | ₩26,318 | ₩26,358 | +0.15% | 7.9천 |
|---|
| 2026.05.27 | ₩26,465 | ₩26,468 | ₩26,318 | ₩26,331 | -0.51% | 1.3만 |
|---|
| 2026.05.26 | ₩26,318 | ₩26,372 | ₩26,318 | ₩26,318 | 0.00% | 9.7천 |
|---|
| 2026.05.22 | ₩26,358 | ₩26,416 | ₩26,318 | ₩26,318 | -0.15% | 5.9천 |
|---|
| 2026.05.21 | ₩26,546 | ₩26,586 | ₩26,305 | ₩26,385 | -0.61% | 1.3만 |
|---|
| 2026.05.20 | ₩26,452 | ₩26,479 | ₩26,265 | ₩26,452 | 0.00% | 1.5만 |
|---|
| 2026.05.19 | ₩26,224 | ₩26,439 | ₩26,224 | ₩26,331 | +0.41% | 1.3만 |
|---|
| 2026.05.18 | ₩26,331 | ₩26,408 | ₩26,291 | ₩26,385 | +0.20% | 2.5만 |
|---|
| 2026.05.15 | ₩26,010 | ₩26,465 | ₩26,010 | ₩26,331 | +1.24% | 6.8천 |
|---|
| 2026.05.14 | ₩26,465 | ₩26,465 | ₩26,372 | ₩26,465 | 0.00% | 9.7천 |
|---|
| 2026.05.13 | ₩26,372 | ₩26,465 | ₩26,331 | ₩26,439 | +0.25% | 9.8천 |
|---|
| 2026.05.12 | ₩25,983 | ₩26,492 | ₩25,983 | ₩26,465 | +1.86% | 1.9만 |
|---|
| 2026.05.11 | ₩26,037 | ₩26,506 | ₩26,037 | ₩26,405 | +1.42% | 6.2천 |
|---|
| 2026.05.08 | ₩26,211 | ₩26,506 | ₩26,211 | ₩26,465 | +0.97% | 5.4천 |
|---|
| 2026.05.07 | ₩26,130 | ₩26,412 | ₩26,104 | ₩26,372 | +0.92% | 1.6만 |
|---|
| 2026.05.06 | ₩26,130 | ₩26,264 | ₩26,010 | ₩26,251 | +0.46% | 8천 |
|---|
| 2026.05.05 | ₩26,104 | ₩26,211 | ₩25,970 | ₩26,130 | +0.10% | 1만 |
|---|
| 2026.05.04 | ₩25,970 | ₩26,104 | ₩25,970 | ₩26,104 | +0.52% | 4.1만 |
|---|
| 2026.05.01 | ₩26,010 | ₩26,117 | ₩25,837 | ₩26,090 | +0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩26,104 | ₩26,385 | ₩26,104 | ₩26,238 | +0.51% | 2.1만 |
|---|
| 2026.04.29 | ₩26,238 | ₩26,239 | ₩26,104 | ₩26,104 | -0.51% | 1.5만 |
|---|
| 2026.04.28 | ₩26,197 | ₩26,264 | ₩26,197 | ₩26,231 | +0.13% | 4.8천 |
|---|
| 2026.04.27 | ₩26,238 | ₩26,318 | ₩26,211 | ₩26,224 | -0.05% | 1만 |
|---|
| 2026.04.24 | ₩26,264 | ₩26,345 | ₩26,217 | ₩26,238 | -0.10% | 1.6만 |
|---|
| 2026.04.23 | ₩26,197 | ₩26,452 | ₩26,197 | ₩26,305 | +0.41% | 1.7만 |
|---|
| 2026.04.22 | ₩26,238 | ₩26,412 | ₩26,197 | ₩26,224 | -0.05% | 5천 |
|---|
| 2026.04.21 | ₩26,305 | ₩26,372 | ₩26,211 | ₩26,278 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩26,318 | ₩26,519 | ₩26,305 | ₩26,358 | +0.15% | 5.5천 |
|---|
| 2026.04.17 | ₩26,586 | ₩26,586 | ₩26,372 | ₩26,372 | -0.81% | 9.2천 |
|---|
| 2026.04.16 | ₩26,492 | ₩26,586 | ₩26,372 | ₩26,372 | -0.46% | 5.6천 |
|---|
| 2026.04.15 | ₩26,707 | ₩26,707 | ₩26,465 | ₩26,465 | -0.90% | 1.1만 |
|---|
| 2026.04.14 | ₩26,479 | ₩26,479 | ₩26,318 | ₩26,465 | -0.05% | 1.3만 |
|---|
| 2026.04.13 | ₩26,207 | ₩26,479 | ₩26,207 | ₩26,412 | +0.78% | 1.6만 |
|---|
| 2026.04.10 | ₩26,425 | ₩26,465 | ₩26,291 | ₩26,372 | -0.20% | 8.5천 |
|---|
| 2026.04.09 | ₩26,264 | ₩26,451 | ₩26,264 | ₩26,305 | +0.15% | 1.1만 |
|---|
| 2026.04.08 | ₩26,398 | ₩26,479 | ₩26,224 | ₩26,278 | -0.46% | 0 |
|---|
| 2026.04.07 | ₩26,184 | ₩26,291 | ₩26,157 | ₩26,244 | +0.23% | 9.2천 |
|---|
| 2026.04.06 | ₩26,184 | ₩26,307 | ₩26,177 | ₩26,211 | +0.10% | 5.9천 |
|---|
| 2026.04.02 | ₩26,244 | ₩26,291 | ₩26,063 | ₩26,211 | -0.13% | 1.8만 |
|---|
| 2026.04.01 | ₩26,010 | ₩26,288 | ₩25,560 | ₩26,159 | +0.57% | 3.7만 |
|---|
| 2026.03.31 | ₩25,795 | ₩26,184 | ₩25,755 | ₩26,144 | +1.35% | 8.1만 |
|---|
| 2026.03.30 | ₩25,862 | ₩26,023 | ₩25,755 | ₩25,755 | -0.41% | 2.3만 |
|---|
| 2026.03.27 | ₩25,896 | ₩25,943 | ₩25,809 | ₩25,889 | -0.03% | 1.1만 |
|---|
| 2026.03.26 | ₩26,211 | ₩26,331 | ₩25,956 | ₩25,970 | -0.92% | 1.5만 |
|---|
| 2026.03.25 | ₩26,398 | ₩26,398 | ₩26,184 | ₩26,305 | -0.36% | 2.4만 |
|---|
| 2026.03.24 | ₩26,017 | ₩26,385 | ₩25,970 | ₩26,157 | +0.54% | 2.8만 |
|---|
| 2026.03.23 | ₩26,090 | ₩26,197 | ₩26,023 | ₩26,050 | -0.15% | 1.3만 |
|---|
| 2026.03.20 | ₩26,050 | ₩26,050 | ₩25,897 | ₩26,023 | -0.10% | 6만 |
|---|
| 2026.03.19 | ₩26,023 | ₩26,130 | ₩25,956 | ₩26,023 | 0.00% | 5.6만 |
|---|
| 2026.03.18 | ₩26,066 | ₩26,066 | ₩25,970 | ₩26,050 | -0.06% | 2만 |
|---|
| 2026.03.17 | ₩26,077 | ₩26,077 | ₩25,903 | ₩25,970 | -0.41% | 6.9천 |
|---|
| 2026.03.16 | ₩26,238 | ₩26,238 | ₩25,809 | ₩25,916 | -1.23% | 6만 |
|---|
| 2026.03.13 | ₩26,398 | ₩26,398 | ₩26,010 | ₩26,010 | -1.47% | 3.7만 |
|---|
| 2026.03.12 | ₩26,264 | ₩26,412 | ₩26,197 | ₩26,238 | -0.10% | 5.6만 |
|---|
| 2026.03.11 | ₩26,238 | ₩26,345 | ₩26,238 | ₩26,331 | +0.36% | 2.1만 |
|---|
| 2026.03.10 | ₩26,325 | ₩26,412 | ₩26,238 | ₩26,251 | -0.28% | 1 |
|---|
| 2026.03.09 | ₩26,063 | ₩26,372 | ₩26,063 | ₩26,291 | +0.87% | 1 |
|---|
| 2026.03.06 | ₩26,211 | ₩26,398 | ₩25,983 | ₩26,318 | +0.41% | 1 |
|---|
| 2026.03.05 | ₩26,197 | ₩26,452 | ₩26,197 | ₩26,425 | +0.87% | 1 |
|---|
| 2026.03.04 | ₩26,264 | ₩26,465 | ₩26,264 | ₩26,372 | +0.41% | 1 |
|---|
| 2026.03.03 | ₩26,452 | ₩26,452 | ₩26,176 | ₩26,372 | -0.30% | 1 |
|---|
| 2026.03.02 | ₩26,372 | ₩26,506 | ₩26,325 | ₩26,479 | +0.41% | 1 |
|---|
| 2026.02.27 | ₩26,398 | ₩26,452 | ₩26,237 | ₩26,452 | +0.20% | 1 |
|---|
| 2026.02.26 | ₩26,398 | ₩26,465 | ₩26,372 | ₩26,425 | +0.10% | 3.2만 |
|---|
| 2026.02.25 | ₩26,465 | ₩26,465 | ₩26,345 | ₩26,452 | -0.05% | 1 |
|---|
| 2026.02.24 | ₩26,519 | ₩26,519 | ₩26,345 | ₩26,452 | -0.25% | 1 |
|---|
| 2026.02.23 | ₩26,599 | ₩26,666 | ₩26,412 | ₩26,519 | -0.30% | 1 |
|---|
| 2026.02.20 | ₩26,653 | ₩26,720 | ₩26,481 | ₩26,666 | +0.05% | 1.5만 |
|---|
| 2026.02.19 | ₩26,599 | ₩26,773 | ₩26,586 | ₩26,599 | 0.00% | 1.9만 |
|---|
| 2026.02.18 | ₩26,614 | ₩26,733 | ₩26,613 | ₩26,686 | +0.27% | 1.1만 |
|---|
| 2026.02.17 | ₩26,725 | ₩26,867 | ₩26,640 | ₩26,640 | -0.32% | 7.2만 |
|---|
| 2026.02.13 | ₩26,640 | ₩26,881 | ₩26,640 | ₩26,881 | +0.91% | 1.9만 |
|---|
| 2026.02.12 | ₩26,532 | ₩26,760 | ₩26,439 | ₩26,747 | +0.81% | 2.1만 |
|---|
| 2026.02.11 | ₩26,398 | ₩26,640 | ₩26,398 | ₩26,532 | +0.51% | 2.8만 |
|---|
| 2026.02.10 | ₩26,385 | ₩26,546 | ₩26,385 | ₩26,492 | +0.41% | 2.3만 |
|---|
| 2026.02.09 | ₩26,130 | ₩26,318 | ₩26,130 | ₩26,318 | +0.72% | 1.9만 |
|---|
| 2026.02.06 | ₩26,037 | ₩26,305 | ₩26,037 | ₩26,251 | +0.82% | 2만 |
|---|
| 2026.02.05 | ₩26,264 | ₩26,372 | ₩25,996 | ₩26,117 | -0.56% | 1.8만 |
|---|
| 2026.02.04 | ₩26,331 | ₩26,445 | ₩25,983 | ₩26,264 | -0.25% | 3.5만 |
|---|
| 2026.02.03 | ₩26,452 | ₩26,559 | ₩26,331 | ₩26,331 | -0.46% | 1.1만 |
|---|
| 2026.02.02 | ₩26,506 | ₩26,559 | ₩26,420 | ₩26,519 | +0.05% | 4.9천 |
|---|
| 2026.01.30 | ₩26,398 | ₩26,532 | ₩26,291 | ₩26,532 | +0.51% | 4.6만 |
|---|
| 2026.01.29 | ₩26,680 | ₩26,800 | ₩26,624 | ₩26,713 | +0.13% | 2만 |
|---|
| 2026.01.28 | ₩26,867 | ₩27,095 | ₩26,680 | ₩26,854 | -0.05% | 4.9천 |
|---|
| 2026.01.27 | ₩26,800 | ₩26,867 | ₩26,666 | ₩26,847 | +0.17% | 1.6만 |
|---|
| 2026.01.26 | ₩26,506 | ₩26,854 | ₩26,439 | ₩26,841 | +1.26% | 4.9만 |
|---|
| 2026.01.23 | ₩26,453 | ₩26,599 | ₩26,399 | ₩26,532 | +0.30% | 1.9만 |
|---|
| 2026.01.22 | ₩26,532 | ₩26,599 | ₩26,439 | ₩26,452 | -0.30% | 1.4만 |
|---|
| 2026.01.21 | ₩26,599 | ₩26,653 | ₩26,412 | ₩26,599 | 0.00% | 2.5만 |
|---|
| 2026.01.20 | ₩26,465 | ₩26,599 | ₩26,398 | ₩26,506 | +0.15% | 1.9만 |
|---|
| 2026.01.16 | ₩26,720 | ₩26,720 | ₩26,465 | ₩26,666 | -0.20% | 2.1만 |
|---|
| 2026.01.15 | ₩26,465 | ₩26,720 | ₩26,465 | ₩26,506 | +0.15% | 4.1만 |
|---|
| 2026.01.14 | ₩26,532 | ₩26,532 | ₩26,318 | ₩26,452 | -0.30% | 7.8만 |
|---|
| 2026.01.13 | ₩26,358 | ₩26,573 | ₩26,338 | ₩26,492 | +0.51% | 2만 |
|---|
| 2026.01.12 | ₩26,331 | ₩26,412 | ₩26,211 | ₩26,358 | +0.10% | 3.3만 |
|---|
| 2026.01.09 | ₩26,372 | ₩26,586 | ₩26,345 | ₩26,452 | +0.30% | 1.3만 |
|---|
| 2026.01.08 | ₩26,385 | ₩26,492 | ₩26,331 | ₩26,412 | +0.10% | 3만 |
|---|
| 2026.01.07 | ₩26,104 | ₩26,492 | ₩26,104 | ₩26,331 | +0.87% | 3.7만 |
|---|
| 2026.01.06 | ₩26,037 | ₩26,211 | ₩26,037 | ₩26,211 | +0.67% | 2.8만 |
|---|
| 2026.01.05 | ₩25,956 | ₩26,225 | ₩25,936 | ₩26,037 | +0.31% | 1.6만 |
|---|
| 2026.01.02 | ₩25,809 | ₩26,050 | ₩25,809 | ₩25,956 | +0.57% | 1.2만 |
|---|
| 2025.12.31 | ₩25,916 | ₩25,970 | ₩25,795 | ₩25,809 | -0.41% | 8.7만 |
|---|
| 2025.12.30 | ₩25,876 | ₩25,943 | ₩25,864 | ₩25,929 | +0.21% | 2.4만 |
|---|
| 2025.12.29 | ₩25,755 | ₩25,916 | ₩25,755 | ₩25,862 | +0.42% | 5.8만 |
|---|
| 2025.12.26 | ₩25,782 | ₩25,916 | ₩25,742 | ₩25,836 | +0.21% | 6.4만 |
|---|
| 2025.12.24 | ₩25,688 | ₩25,894 | ₩25,688 | ₩25,836 | +0.57% | 2.8만 |
|---|
| 2025.12.23 | ₩25,675 | ₩25,795 | ₩25,675 | ₩25,742 | +0.26% | 4.8만 |
|---|
| 2025.12.22 | ₩25,634 | ₩25,822 | ₩25,621 | ₩25,675 | +0.16% | 15.5만 |
|---|
| 2025.12.19 | ₩25,568 | ₩25,782 | ₩25,568 | ₩25,675 | +0.42% | 8만 |
|---|
| 2025.12.18 | ₩25,541 | ₩25,675 | ₩25,529 | ₩25,648 | +0.42% | 8.1만 |
|---|
| 2025.12.17 | ₩25,568 | ₩25,728 | ₩25,474 | ₩25,527 | -0.16% | 7만 |
|---|
| 2025.12.16 | ₩25,474 | ₩25,809 | ₩25,474 | ₩25,715 | +0.95% | 8.8만 |
|---|
| 2025.12.15 | ₩25,581 | ₩25,608 | ₩25,501 | ₩25,527 | -0.21% | 6.3만 |
|---|
| 2025.12.12 | ₩25,688 | ₩25,876 | ₩25,527 | ₩25,621 | -0.26% | 9.9만 |
|---|
| 2025.12.11 | ₩25,862 | ₩25,862 | ₩25,675 | ₩25,836 | -0.10% | 4.2만 |
|---|
| 2025.12.10 | ₩25,742 | ₩25,916 | ₩25,648 | ₩25,836 | +0.36% | 4.3만 |
|---|
| 2025.12.09 | ₩25,809 | ₩25,985 | ₩25,755 | ₩25,755 | -0.21% | 4.7만 |
|---|
| 2025.12.08 | ₩25,809 | ₩25,876 | ₩25,708 | ₩25,809 | 0.00% | 3만 |
|---|
| 2025.12.05 | ₩25,702 | ₩25,956 | ₩25,648 | ₩25,876 | +0.68% | 7.7만 |
|---|
| 2025.12.04 | ₩25,755 | ₩26,023 | ₩25,715 | ₩25,742 | -0.05% | 5만 |
|---|
| 2025.12.03 | ₩25,782 | ₩25,916 | ₩25,782 | ₩25,903 | +0.47% | 7.1만 |
|---|
| 2025.12.02 | ₩25,728 | ₩25,970 | ₩25,728 | ₩25,769 | +0.16% | 7.7만 |
|---|
| 2025.12.01 | ₩25,728 | ₩25,742 | ₩25,499 | ₩25,728 | 0.00% | 2.7만 |
|---|
| 2025.11.28 | ₩25,588 | ₩25,728 | ₩25,501 | ₩25,702 | +0.45% | 2.6만 |
|---|
| 2025.11.26 | ₩25,360 | ₩25,675 | ₩25,219 | ₩25,487 | +0.50% | 5.7만 |
|---|
| 2025.11.25 | ₩25,635 | ₩25,849 | ₩25,179 | ₩25,420 | -0.84% | 10.3만 |
|---|
| 2025.11.24 | ₩25,568 | ₩25,849 | ₩25,568 | ₩25,621 | +0.21% | 3.1만 |
|---|
| 2025.11.21 | ₩25,621 | ₩25,742 | ₩25,239 | ₩25,568 | -0.21% | 9.7만 |
|---|
| 2025.11.20 | ₩25,876 | ₩25,975 | ₩25,487 | ₩25,554 | -1.24% | 8.3만 |
|---|
| 2025.11.19 | ₩25,889 | ₩26,090 | ₩25,648 | ₩25,836 | -0.21% | 3.1만 |
|---|
| 2025.11.18 | ₩26,211 | ₩26,211 | ₩25,822 | ₩26,037 | -0.66% | 5.9만 |
|---|
| 2025.11.17 | ₩26,318 | ₩26,373 | ₩25,889 | ₩26,117 | -0.76% | 5.1만 |
|---|
| 2025.11.14 | ₩26,331 | ₩26,492 | ₩26,184 | ₩26,412 | +0.31% | 3.1만 |
|---|
| 2025.11.13 | ₩26,559 | ₩26,653 | ₩26,291 | ₩26,412 | -0.55% | 7.8만 |
|---|
| 2025.11.12 | ₩26,760 | ₩26,760 | ₩26,519 | ₩26,653 | -0.40% | 3.4만 |
|---|
| 2025.11.11 | ₩27,015 | ₩27,015 | ₩26,747 | ₩26,827 | -0.69% | 3.9만 |
|---|
| 2025.11.10 | ₩27,162 | ₩27,162 | ₩26,867 | ₩26,908 | -0.94% | 3.2만 |
|---|
| 2025.11.07 | ₩27,055 | ₩27,068 | ₩26,820 | ₩27,042 | -0.05% | 4.3만 |
|---|
| 2025.11.06 | ₩26,733 | ₩27,062 | ₩26,667 | ₩27,055 | +1.20% | 3만 |
|---|
| 2025.11.05 | ₩26,814 | ₩27,068 | ₩26,693 | ₩26,787 | -0.10% | 3.8만 |
|---|
| 2025.11.04 | ₩27,149 | ₩27,176 | ₩26,854 | ₩26,894 | -0.94% | 5.4만 |
|---|
| 2025.11.03 | ₩27,189 | ₩27,256 | ₩27,028 | ₩27,122 | -0.25% | 3.3만 |
|---|
| 2025.10.31 | ₩27,403 | ₩27,403 | ₩27,122 | ₩27,323 | -0.29% | 1.6만 |
|---|
| 2025.10.30 | ₩27,872 | ₩27,872 | ₩27,470 | ₩27,701 | -0.61% | 2.3만 |
|---|
| 2025.10.29 | ₩27,859 | ₩27,913 | ₩27,671 | ₩27,805 | -0.19% | 2.9만 |
|---|
| 2025.10.28 | ₩27,886 | ₩27,913 | ₩27,762 | ₩27,832 | -0.19% | 2.2만 |
|---|
| 2025.10.27 | ₩27,752 | ₩27,765 | ₩27,707 | ₩27,738 | -0.05% | 2.2만 |
|---|
| 2025.10.24 | ₩27,819 | ₩27,819 | ₩27,631 | ₩27,765 | -0.19% | 3.4만 |
|---|
| 2025.10.23 | ₩27,712 | ₩27,725 | ₩27,604 | ₩27,712 | 0.00% | 1.8만 |
|---|
| 2025.10.22 | ₩27,779 | ₩27,779 | ₩27,604 | ₩27,645 | -0.48% | 2.9만 |
|---|
| 2025.10.21 | ₩27,671 | ₩27,805 | ₩27,638 | ₩27,725 | +0.19% | 2.3만 |
|---|
| 2025.10.20 | ₩27,564 | ₩27,639 | ₩27,484 | ₩27,618 | +0.19% | 2.2만 |
|---|
| 2025.10.17 | ₩27,631 | ₩27,671 | ₩27,350 | ₩27,403 | -0.82% | 2.2만 |
|---|
| 2025.10.16 | ₩27,591 | ₩27,657 | ₩27,501 | ₩27,511 | -0.29% | 2.1만 |
|---|
| 2025.10.15 | ₩27,403 | ₩27,403 | ₩27,336 | ₩27,403 | 0.00% | 2.8만 |
|---|
| 2025.10.14 | ₩27,377 | ₩27,457 | ₩27,095 | ₩27,403 | +0.10% | 3.7만 |
|---|
| 2025.10.13 | ₩27,377 | ₩27,537 | ₩27,350 | ₩27,417 | +0.15% | 1만 |
|---|
| 2025.10.10 | ₩27,658 | ₩27,658 | ₩26,305 | ₩27,390 | -0.97% | 4.3만 |
|---|
