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 | ₩26,232 | ₩26,688 | ₩26,232 | ₩26,527 | +1.12% | 3.5천 |
| 2026.10.08 | ₩26,514 | ₩26,661 | ₩26,299 | ₩26,634 | +0.46% | 1.2만 |
| 2026.10.07 | ₩26,487 | ₩26,654 | ₩26,245 | ₩26,648 | +0.61% | 4.5만 |
| 2026.10.06 | ₩26,527 | ₩26,721 | ₩26,527 | ₩26,695 | +0.63% | 1.1만 |
| 2026.10.05 | ₩26,688 | ₩26,688 | ₩26,372 | ₩26,688 | 0.00% | 1.4만 |
| 2026.10.02 | ₩26,835 | ₩27,157 | ₩26,432 | ₩26,795 | -0.15% | 1만 |
| 2026.10.01 | ₩26,996 | ₩26,996 | ₩26,621 | ₩26,889 | -0.40% | 5.7만 |
| 2026.09.30 | ₩26,446 | ₩27,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,090 |
| +2.43% |
| 45.7만 |
| 2026.09.29 | ₩26,607 | ₩26,728 | ₩26,446 | ₩26,567 | -0.15% | 6.3만 |
|---|
| 2026.09.28 | ₩26,554 | ₩26,782 | ₩26,318 | ₩26,742 | +0.71% | 4.2만 |
|---|
| 2026.09.25 | ₩26,299 | ₩26,634 | ₩26,271 | ₩26,581 | +1.07% | 1.8만 |
|---|
| 2026.09.24 | ₩26,151 | ₩26,433 | ₩26,151 | ₩26,433 | +1.08% | 6.7만 |
|---|
| 2026.09.23 | ₩26,125 | ₩26,332 | ₩26,125 | ₩26,151 | +0.10% | 3.2만 |
|---|
| 2026.09.22 | ₩26,326 | ₩26,339 | ₩26,125 | ₩26,259 | -0.25% | 3.8만 |
|---|
| 2026.09.21 | ₩26,165 | ₩26,339 | ₩26,151 | ₩26,259 | +0.36% | 2.5만 |
|---|
| 2026.09.18 | ₩26,151 | ₩26,339 | ₩26,125 | ₩26,259 | +0.41% | 3.6만 |
|---|
| 2026.09.17 | ₩26,527 | ₩26,527 | ₩26,071 | ₩26,151 | -1.42% | 2.5만 |
|---|
| 2026.09.16 | ₩25,642 | ₩26,299 | ₩25,642 | ₩26,044 | +1.57% | 2.6만 |
|---|
| 2026.09.15 | ₩26,004 | ₩26,017 | ₩25,857 | ₩25,937 | -0.26% | 7.6천 |
|---|
| 2026.09.14 | ₩25,803 | ₩26,007 | ₩25,763 | ₩25,937 | +0.52% | 2.3만 |
|---|
| 2026.09.11 | ₩25,749 | ₩25,957 | ₩25,655 | ₩25,897 | +0.57% | 7.2천 |
|---|
| 2026.09.10 | ₩25,910 | ₩26,125 | ₩25,615 | ₩25,763 | -0.57% | 1.2만 |
|---|
| 2026.09.09 | ₩25,897 | ₩26,071 | ₩25,876 | ₩26,071 | +0.67% | 1만 |
|---|
| 2026.09.08 | ₩25,548 | ₩26,064 | ₩25,548 | ₩25,950 | +1.57% | 1.6만 |
|---|
| 2026.09.04 | ₩25,843 | ₩26,353 | ₩25,816 | ₩26,044 | +0.78% | 1.5만 |
|---|
| 2026.09.03 | ₩26,178 | ₩26,261 | ₩25,826 | ₩26,017 | -0.61% | 1.4만 |
|---|
| 2026.09.02 | ₩26,098 | ₩26,151 | ₩26,017 | ₩26,031 | -0.26% | 1.1만 |
|---|
| 2026.09.01 | ₩25,897 | ₩26,071 | ₩25,776 | ₩26,058 | +0.62% | 2.5만 |
|---|
| 2026.08.31 | ₩25,521 | ₩26,339 | ₩25,494 | ₩25,991 | +1.84% | 16.2만 |
|---|
| 2026.08.28 | ₩25,521 | ₩25,602 | ₩25,508 | ₩25,521 | 0.00% | 2.1만 |
|---|
| 2026.08.27 | ₩25,508 | ₩25,615 | ₩25,481 | ₩25,575 | +0.26% | 4.8만 |
|---|
| 2026.08.26 | ₩25,521 | ₩25,628 | ₩25,414 | ₩25,454 | -0.26% | 10.5만 |
|---|
| 2026.08.25 | ₩25,521 | ₩25,628 | ₩25,454 | ₩25,535 | +0.05% | 6만 |
|---|
| 2026.08.24 | ₩25,647 | ₩25,647 | ₩25,508 | ₩25,508 | -0.54% | 9.8천 |
|---|
| 2026.08.21 | ₩25,655 | ₩25,655 | ₩25,488 | ₩25,548 | -0.42% | 2.1만 |
|---|
| 2026.08.20 | ₩25,669 | ₩25,669 | ₩25,307 | ₩25,535 | -0.52% | 4.4만 |
|---|
| 2026.08.19 | ₩25,414 | ₩25,676 | ₩25,414 | ₩25,676 | +1.03% | 4.4만 |
|---|
| 2026.08.18 | ₩25,266 | ₩25,494 | ₩25,266 | ₩25,400 | +0.53% | 3만 |
|---|
| 2026.08.17 | ₩25,387 | ₩25,481 | ₩25,226 | ₩25,266 | -0.48% | 1.9만 |
|---|
| 2026.08.14 | ₩25,481 | ₩25,588 | ₩25,427 | ₩25,434 | -0.18% | 5.8만 |
|---|
| 2026.08.13 | ₩25,467 | ₩25,615 | ₩25,454 | ₩25,575 | +0.42% | 2.5만 |
|---|
| 2026.08.12 | ₩25,494 | ₩25,615 | ₩25,494 | ₩25,561 | +0.26% | 1.7만 |
|---|
| 2026.08.11 | ₩25,253 | ₩25,575 | ₩25,253 | ₩25,535 | +1.12% | 2.1만 |
|---|
| 2026.08.10 | ₩25,307 | ₩25,508 | ₩25,275 | ₩25,508 | +0.79% | 1.5만 |
|---|
| 2026.08.07 | ₩25,320 | ₩25,425 | ₩25,320 | ₩25,393 | +0.29% | 6.8천 |
|---|
| 2026.08.06 | ₩25,467 | ₩25,467 | ₩25,253 | ₩25,414 | -0.21% | 5.2만 |
|---|
| 2026.08.05 | ₩25,266 | ₩25,481 | ₩25,266 | ₩25,427 | +0.64% | 4.3만 |
|---|
| 2026.08.04 | ₩25,414 | ₩25,481 | ₩25,213 | ₩25,427 | +0.05% | 2.8만 |
|---|
| 2026.08.03 | ₩25,038 | ₩25,481 | ₩24,971 | ₩25,347 | +1.23% | 4.2만 |
|---|
| 2026.07.31 | ₩25,172 | ₩25,575 | ₩25,172 | ₩25,280 | +0.43% | 7.6만 |
|---|
| 2026.07.30 | ₩25,709 | ₩25,910 | ₩25,709 | ₩25,816 | +0.42% | 1.3만 |
|---|
| 2026.07.29 | ₩25,749 | ₩25,843 | ₩25,723 | ₩25,816 | +0.26% | 1.4만 |
|---|
| 2026.07.28 | ₩25,776 | ₩25,950 | ₩25,776 | ₩25,778 | +0.01% | 1.6만 |
|---|
| 2026.07.27 | ₩25,763 | ₩25,950 | ₩25,736 | ₩25,843 | +0.31% | 9.6천 |
|---|
| 2026.07.24 | ₩25,695 | ₩25,856 | ₩25,695 | ₩25,856 | +0.63% | 8.5천 |
|---|
| 2026.07.23 | ₩25,682 | ₩25,883 | ₩25,642 | ₩25,862 | +0.70% | 2.7만 |
|---|
| 2026.07.22 | ₩25,870 | ₩25,930 | ₩25,789 | ₩25,870 | 0.00% | 2.6만 |
|---|
| 2026.07.21 | ₩25,923 | ₩25,981 | ₩25,897 | ₩25,897 | -0.10% | 6.2천 |
|---|
| 2026.07.20 | ₩25,857 | ₩26,017 | ₩25,857 | ₩25,923 | +0.26% | 1.5만 |
|---|
| 2026.07.17 | ₩25,883 | ₩26,017 | ₩25,856 | ₩26,017 | +0.52% | 1.6만 |
|---|
| 2026.07.16 | ₩26,004 | ₩26,017 | ₩25,822 | ₩25,989 | -0.06% | 2.2만 |
|---|
| 2026.07.15 | ₩25,803 | ₩25,937 | ₩25,803 | ₩25,910 | +0.42% | 6천 |
|---|
| 2026.07.14 | ₩25,923 | ₩25,937 | ₩25,816 | ₩25,883 | -0.16% | 1만 |
|---|
| 2026.07.13 | ₩25,789 | ₩25,827 | ₩25,695 | ₩25,803 | +0.05% | 2만 |
|---|
| 2026.07.10 | ₩25,830 | ₩25,870 | ₩25,776 | ₩25,856 | +0.10% | 8천 |
|---|
| 2026.07.09 | ₩25,722 | ₩25,870 | ₩25,709 | ₩25,856 | +0.52% | 1.4만 |
|---|
| 2026.07.08 | ₩25,749 | ₩26,017 | ₩25,722 | ₩25,870 | +0.47% | 3.1만 |
|---|
| 2026.07.07 | ₩25,776 | ₩26,245 | ₩25,776 | ₩25,870 | +0.36% | 2.1만 |
|---|
| 2026.07.06 | ₩25,897 | ₩25,897 | ₩25,763 | ₩25,843 | -0.21% | 2.5만 |
|---|
| 2026.07.02 | ₩25,642 | ₩25,897 | ₩25,628 | ₩25,763 | +0.47% | 7.2천 |
|---|
| 2026.07.01 | ₩25,642 | ₩25,897 | ₩25,568 | ₩25,695 | +0.21% | 2.8만 |
|---|
| 2026.06.30 | ₩25,588 | ₩25,682 | ₩25,494 | ₩25,561 | -0.10% | 32.1만 |
|---|
| 2026.06.29 | ₩25,816 | ₩25,816 | ₩25,481 | ₩25,521 | -1.14% | 13.6만 |
|---|
| 2026.06.26 | ₩25,803 | ₩25,823 | ₩25,615 | ₩25,776 | -0.10% | 4.3만 |
|---|
| 2026.06.25 | ₩25,883 | ₩25,950 | ₩25,628 | ₩25,937 | +0.21% | 6.1만 |
|---|
| 2026.06.24 | ₩26,058 | ₩26,058 | ₩25,199 | ₩25,923 | -0.51% | 6.7만 |
|---|
| 2026.06.23 | ₩25,910 | ₩26,058 | ₩25,910 | ₩26,058 | +0.57% | 2만 |
|---|
| 2026.06.22 | ₩26,151 | ₩26,151 | ₩25,991 | ₩26,058 | -0.36% | 4.7만 |
|---|
| 2026.06.18 | ₩25,977 | ₩26,165 | ₩25,977 | ₩26,165 | +0.72% | 2.2천 |
|---|
| 2026.06.17 | ₩26,017 | ₩26,058 | ₩25,950 | ₩26,058 | +0.15% | 1.3만 |
|---|
| 2026.06.16 | ₩25,964 | ₩26,098 | ₩25,923 | ₩26,009 | +0.17% | 1.7만 |
|---|
| 2026.06.15 | ₩26,044 | ₩26,151 | ₩25,937 | ₩25,937 | -0.41% | 1.1만 |
|---|
| 2026.06.12 | ₩26,098 | ₩26,125 | ₩26,044 | ₩26,044 | -0.21% | 9.8천 |
|---|
| 2026.06.11 | ₩26,111 | ₩26,219 | ₩26,098 | ₩26,158 | +0.18% | 1만 |
|---|
| 2026.06.10 | ₩26,031 | ₩26,219 | ₩26,031 | ₩26,192 | +0.62% | 1.1만 |
|---|
| 2026.06.09 | ₩24,368 | ₩26,232 | ₩24,368 | ₩26,232 | +7.65% | 2.6만 |
|---|
| 2026.06.08 | ₩26,138 | ₩26,205 | ₩26,017 | ₩26,179 | +0.15% | 1.2만 |
|---|
| 2026.06.05 | ₩25,977 | ₩26,379 | ₩25,915 | ₩26,219 | +0.93% | 1.3만 |
|---|
| 2026.06.04 | ₩26,219 | ₩26,332 | ₩26,058 | ₩26,119 | -0.38% | 1.6만 |
|---|
| 2026.06.03 | ₩26,219 | ₩26,272 | ₩26,219 | ₩26,263 | +0.17% | 3.3천 |
|---|
| 2026.06.02 | ₩26,071 | ₩26,353 | ₩26,071 | ₩26,259 | +0.72% | 1.7만 |
|---|
| 2026.06.01 | ₩26,286 | ₩26,353 | ₩26,245 | ₩26,273 | -0.05% | 1.7만 |
|---|
| 2026.05.29 | ₩26,487 | ₩26,487 | ₩26,205 | ₩26,286 | -0.76% | 3만 |
|---|
| 2026.05.28 | ₩26,339 | ₩26,554 | ₩26,339 | ₩26,379 | +0.15% | 7.9천 |
|---|
| 2026.05.27 | ₩26,487 | ₩26,490 | ₩26,339 | ₩26,353 | -0.51% | 1.3만 |
|---|
| 2026.05.26 | ₩26,339 | ₩26,393 | ₩26,339 | ₩26,339 | 0.00% | 9.7천 |
|---|
| 2026.05.22 | ₩26,379 | ₩26,437 | ₩26,339 | ₩26,339 | -0.15% | 5.9천 |
|---|
| 2026.05.21 | ₩26,567 | ₩26,607 | ₩26,326 | ₩26,406 | -0.61% | 1.3만 |
|---|
| 2026.05.20 | ₩26,473 | ₩26,500 | ₩26,286 | ₩26,473 | 0.00% | 1.5만 |
|---|
| 2026.05.19 | ₩26,245 | ₩26,460 | ₩26,245 | ₩26,352 | +0.41% | 1.3만 |
|---|
| 2026.05.18 | ₩26,353 | ₩26,429 | ₩26,312 | ₩26,406 | +0.20% | 2.5만 |
|---|
| 2026.05.15 | ₩26,031 | ₩26,487 | ₩26,031 | ₩26,353 | +1.24% | 6.8천 |
|---|
| 2026.05.14 | ₩26,487 | ₩26,487 | ₩26,393 | ₩26,487 | 0.00% | 9.7천 |
|---|
| 2026.05.13 | ₩26,393 | ₩26,487 | ₩26,353 | ₩26,460 | +0.25% | 9.8천 |
|---|
| 2026.05.12 | ₩26,004 | ₩26,514 | ₩26,004 | ₩26,487 | +1.86% | 1.9만 |
|---|
| 2026.05.11 | ₩26,058 | ₩26,527 | ₩26,058 | ₩26,426 | +1.42% | 6.2천 |
|---|
| 2026.05.08 | ₩26,232 | ₩26,527 | ₩26,232 | ₩26,487 | +0.97% | 5.4천 |
|---|
| 2026.05.07 | ₩26,151 | ₩26,433 | ₩26,125 | ₩26,393 | +0.92% | 1.6만 |
|---|
| 2026.05.06 | ₩26,151 | ₩26,286 | ₩26,031 | ₩26,272 | +0.46% | 8천 |
|---|
| 2026.05.05 | ₩26,125 | ₩26,232 | ₩25,991 | ₩26,151 | +0.10% | 1만 |
|---|
| 2026.05.04 | ₩25,991 | ₩26,125 | ₩25,991 | ₩26,125 | +0.52% | 4.1만 |
|---|
| 2026.05.01 | ₩26,031 | ₩26,138 | ₩25,858 | ₩26,111 | +0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩26,125 | ₩26,406 | ₩26,125 | ₩26,259 | +0.51% | 2.1만 |
|---|
| 2026.04.29 | ₩26,259 | ₩26,260 | ₩26,125 | ₩26,125 | -0.51% | 1.5만 |
|---|
| 2026.04.28 | ₩26,219 | ₩26,286 | ₩26,219 | ₩26,252 | +0.13% | 4.8천 |
|---|
| 2026.04.27 | ₩26,259 | ₩26,339 | ₩26,232 | ₩26,245 | -0.05% | 1만 |
|---|
| 2026.04.24 | ₩26,286 | ₩26,366 | ₩26,239 | ₩26,259 | -0.10% | 1.6만 |
|---|
| 2026.04.23 | ₩26,219 | ₩26,473 | ₩26,219 | ₩26,326 | +0.41% | 1.7만 |
|---|
| 2026.04.22 | ₩26,259 | ₩26,433 | ₩26,219 | ₩26,245 | -0.05% | 5천 |
|---|
| 2026.04.21 | ₩26,326 | ₩26,393 | ₩26,232 | ₩26,299 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩26,339 | ₩26,540 | ₩26,326 | ₩26,379 | +0.15% | 5.5천 |
|---|
| 2026.04.17 | ₩26,607 | ₩26,607 | ₩26,393 | ₩26,393 | -0.81% | 9.2천 |
|---|
| 2026.04.16 | ₩26,514 | ₩26,607 | ₩26,393 | ₩26,393 | -0.46% | 5.6천 |
|---|
| 2026.04.15 | ₩26,728 | ₩26,728 | ₩26,487 | ₩26,487 | -0.90% | 1.1만 |
|---|
| 2026.04.14 | ₩26,500 | ₩26,500 | ₩26,339 | ₩26,487 | -0.05% | 1.3만 |
|---|
| 2026.04.13 | ₩26,228 | ₩26,500 | ₩26,228 | ₩26,433 | +0.78% | 1.6만 |
|---|
| 2026.04.10 | ₩26,446 | ₩26,487 | ₩26,312 | ₩26,393 | -0.20% | 8.5천 |
|---|
| 2026.04.09 | ₩26,286 | ₩26,472 | ₩26,286 | ₩26,326 | +0.15% | 1.1만 |
|---|
| 2026.04.08 | ₩26,420 | ₩26,500 | ₩26,245 | ₩26,299 | -0.46% | 0 |
|---|
| 2026.04.07 | ₩26,205 | ₩26,312 | ₩26,178 | ₩26,265 | +0.23% | 9.2천 |
|---|
| 2026.04.06 | ₩26,205 | ₩26,328 | ₩26,198 | ₩26,232 | +0.10% | 5.9천 |
|---|
| 2026.04.02 | ₩26,265 | ₩26,312 | ₩26,084 | ₩26,232 | -0.13% | 1.8만 |
|---|
| 2026.04.01 | ₩26,031 | ₩26,310 | ₩25,581 | ₩26,180 | +0.57% | 3.7만 |
|---|
| 2026.03.31 | ₩25,816 | ₩26,205 | ₩25,776 | ₩26,165 | +1.35% | 8.1만 |
|---|
| 2026.03.30 | ₩25,883 | ₩26,044 | ₩25,776 | ₩25,776 | -0.41% | 2.3만 |
|---|
| 2026.03.27 | ₩25,917 | ₩25,964 | ₩25,830 | ₩25,910 | -0.03% | 1.1만 |
|---|
| 2026.03.26 | ₩26,232 | ₩26,353 | ₩25,977 | ₩25,991 | -0.92% | 1.5만 |
|---|
| 2026.03.25 | ₩26,420 | ₩26,420 | ₩26,205 | ₩26,326 | -0.36% | 2.4만 |
|---|
| 2026.03.24 | ₩26,038 | ₩26,406 | ₩25,991 | ₩26,178 | +0.54% | 2.8만 |
|---|
| 2026.03.23 | ₩26,111 | ₩26,219 | ₩26,044 | ₩26,071 | -0.15% | 1.3만 |
|---|
| 2026.03.20 | ₩26,071 | ₩26,071 | ₩25,918 | ₩26,044 | -0.10% | 6만 |
|---|
| 2026.03.19 | ₩26,044 | ₩26,151 | ₩25,977 | ₩26,044 | 0.00% | 5.6만 |
|---|
| 2026.03.18 | ₩26,087 | ₩26,087 | ₩25,991 | ₩26,071 | -0.06% | 2만 |
|---|
| 2026.03.17 | ₩26,098 | ₩26,098 | ₩25,923 | ₩25,991 | -0.41% | 6.9천 |
|---|
| 2026.03.16 | ₩26,259 | ₩26,259 | ₩25,830 | ₩25,937 | -1.23% | 6만 |
|---|
| 2026.03.13 | ₩26,420 | ₩26,420 | ₩26,031 | ₩26,031 | -1.47% | 3.7만 |
|---|
| 2026.03.12 | ₩26,286 | ₩26,433 | ₩26,219 | ₩26,259 | -0.10% | 5.6만 |
|---|
| 2026.03.11 | ₩26,259 | ₩26,366 | ₩26,259 | ₩26,353 | +0.36% | 2.1만 |
|---|
| 2026.03.10 | ₩26,346 | ₩26,433 | ₩26,259 | ₩26,272 | -0.28% | 1 |
|---|
| 2026.03.09 | ₩26,084 | ₩26,393 | ₩26,084 | ₩26,312 | +0.87% | 1 |
|---|
| 2026.03.06 | ₩26,232 | ₩26,420 | ₩26,004 | ₩26,339 | +0.41% | 1 |
|---|
| 2026.03.05 | ₩26,219 | ₩26,473 | ₩26,219 | ₩26,446 | +0.87% | 1 |
|---|
| 2026.03.04 | ₩26,286 | ₩26,487 | ₩26,286 | ₩26,393 | +0.41% | 1 |
|---|
| 2026.03.03 | ₩26,473 | ₩26,473 | ₩26,197 | ₩26,393 | -0.30% | 1 |
|---|
| 2026.03.02 | ₩26,393 | ₩26,527 | ₩26,346 | ₩26,500 | +0.41% | 1 |
|---|
| 2026.02.27 | ₩26,420 | ₩26,473 | ₩26,258 | ₩26,473 | +0.20% | 1 |
|---|
| 2026.02.26 | ₩26,420 | ₩26,487 | ₩26,393 | ₩26,446 | +0.10% | 3.2만 |
|---|
| 2026.02.25 | ₩26,487 | ₩26,487 | ₩26,366 | ₩26,473 | -0.05% | 1 |
|---|
| 2026.02.24 | ₩26,540 | ₩26,540 | ₩26,366 | ₩26,473 | -0.25% | 1 |
|---|
| 2026.02.23 | ₩26,621 | ₩26,688 | ₩26,433 | ₩26,540 | -0.30% | 1 |
|---|
| 2026.02.20 | ₩26,674 | ₩26,742 | ₩26,503 | ₩26,688 | +0.05% | 1.5만 |
|---|
| 2026.02.19 | ₩26,621 | ₩26,795 | ₩26,607 | ₩26,621 | 0.00% | 1.9만 |
|---|
| 2026.02.18 | ₩26,636 | ₩26,755 | ₩26,634 | ₩26,708 | +0.27% | 1.1만 |
|---|
| 2026.02.17 | ₩26,746 | ₩26,889 | ₩26,661 | ₩26,661 | -0.32% | 7.2만 |
|---|
| 2026.02.13 | ₩26,661 | ₩26,902 | ₩26,661 | ₩26,902 | +0.91% | 1.9만 |
|---|
| 2026.02.12 | ₩26,554 | ₩26,782 | ₩26,460 | ₩26,768 | +0.81% | 2.1만 |
|---|
| 2026.02.11 | ₩26,420 | ₩26,661 | ₩26,420 | ₩26,554 | +0.51% | 2.8만 |
|---|
| 2026.02.10 | ₩26,406 | ₩26,567 | ₩26,406 | ₩26,514 | +0.41% | 2.3만 |
|---|
| 2026.02.09 | ₩26,151 | ₩26,339 | ₩26,151 | ₩26,339 | +0.72% | 1.9만 |
|---|
| 2026.02.06 | ₩26,058 | ₩26,326 | ₩26,058 | ₩26,272 | +0.82% | 2만 |
|---|
| 2026.02.05 | ₩26,286 | ₩26,393 | ₩26,017 | ₩26,138 | -0.56% | 1.8만 |
|---|
| 2026.02.04 | ₩26,353 | ₩26,467 | ₩26,004 | ₩26,286 | -0.25% | 3.5만 |
|---|
| 2026.02.03 | ₩26,473 | ₩26,581 | ₩26,353 | ₩26,353 | -0.46% | 1.1만 |
|---|
| 2026.02.02 | ₩26,527 | ₩26,581 | ₩26,441 | ₩26,540 | +0.05% | 4.9천 |
|---|
| 2026.01.30 | ₩26,420 | ₩26,554 | ₩26,312 | ₩26,554 | +0.51% | 4.6만 |
|---|
| 2026.01.29 | ₩26,701 | ₩26,822 | ₩26,645 | ₩26,735 | +0.13% | 2만 |
|---|
| 2026.01.28 | ₩26,889 | ₩27,117 | ₩26,701 | ₩26,876 | -0.05% | 4.9천 |
|---|
| 2026.01.27 | ₩26,822 | ₩26,889 | ₩26,688 | ₩26,868 | +0.17% | 1.6만 |
|---|
| 2026.01.26 | ₩26,527 | ₩26,876 | ₩26,460 | ₩26,862 | +1.26% | 4.9만 |
|---|
| 2026.01.23 | ₩26,474 | ₩26,621 | ₩26,420 | ₩26,554 | +0.30% | 1.9만 |
|---|
| 2026.01.22 | ₩26,554 | ₩26,621 | ₩26,460 | ₩26,473 | -0.30% | 1.4만 |
|---|
| 2026.01.21 | ₩26,621 | ₩26,674 | ₩26,433 | ₩26,621 | 0.00% | 2.5만 |
|---|
| 2026.01.20 | ₩26,487 | ₩26,621 | ₩26,420 | ₩26,527 | +0.15% | 1.9만 |
|---|
| 2026.01.16 | ₩26,741 | ₩26,741 | ₩26,487 | ₩26,688 | -0.20% | 2.1만 |
|---|
| 2026.01.15 | ₩26,487 | ₩26,741 | ₩26,487 | ₩26,527 | +0.15% | 4.1만 |
|---|
| 2026.01.14 | ₩26,554 | ₩26,554 | ₩26,339 | ₩26,473 | -0.30% | 7.8만 |
|---|
| 2026.01.13 | ₩26,379 | ₩26,594 | ₩26,359 | ₩26,514 | +0.51% | 2만 |
|---|
| 2026.01.12 | ₩26,353 | ₩26,434 | ₩26,232 | ₩26,379 | +0.10% | 3.3만 |
|---|
| 2026.01.09 | ₩26,393 | ₩26,607 | ₩26,366 | ₩26,473 | +0.30% | 1.3만 |
|---|
| 2026.01.08 | ₩26,406 | ₩26,514 | ₩26,353 | ₩26,433 | +0.10% | 3만 |
|---|
| 2026.01.07 | ₩26,125 | ₩26,514 | ₩26,125 | ₩26,353 | +0.87% | 3.7만 |
|---|
| 2026.01.06 | ₩26,058 | ₩26,232 | ₩26,058 | ₩26,232 | +0.67% | 2.8만 |
|---|
| 2026.01.05 | ₩25,977 | ₩26,247 | ₩25,957 | ₩26,058 | +0.31% | 1.6만 |
|---|
| 2026.01.02 | ₩25,830 | ₩26,071 | ₩25,830 | ₩25,977 | +0.57% | 1.2만 |
|---|
| 2025.12.31 | ₩25,937 | ₩25,991 | ₩25,816 | ₩25,830 | -0.41% | 8.7만 |
|---|
| 2025.12.30 | ₩25,897 | ₩25,964 | ₩25,885 | ₩25,950 | +0.21% | 2.4만 |
|---|
| 2025.12.29 | ₩25,776 | ₩25,937 | ₩25,776 | ₩25,883 | +0.42% | 5.8만 |
|---|
| 2025.12.26 | ₩25,803 | ₩25,937 | ₩25,763 | ₩25,856 | +0.21% | 6.4만 |
|---|
| 2025.12.24 | ₩25,709 | ₩25,915 | ₩25,709 | ₩25,856 | +0.57% | 2.8만 |
|---|
| 2025.12.23 | ₩25,695 | ₩25,816 | ₩25,695 | ₩25,763 | +0.26% | 4.8만 |
|---|
| 2025.12.22 | ₩25,655 | ₩25,843 | ₩25,642 | ₩25,695 | +0.16% | 15.5만 |
|---|
| 2025.12.19 | ₩25,588 | ₩25,803 | ₩25,588 | ₩25,695 | +0.42% | 8만 |
|---|
| 2025.12.18 | ₩25,561 | ₩25,695 | ₩25,549 | ₩25,669 | +0.42% | 8.1만 |
|---|
| 2025.12.17 | ₩25,588 | ₩25,749 | ₩25,494 | ₩25,548 | -0.16% | 7만 |
|---|
| 2025.12.16 | ₩25,494 | ₩25,830 | ₩25,494 | ₩25,736 | +0.95% | 8.8만 |
|---|
| 2025.12.15 | ₩25,602 | ₩25,628 | ₩25,521 | ₩25,548 | -0.21% | 6.3만 |
|---|
| 2025.12.12 | ₩25,709 | ₩25,897 | ₩25,548 | ₩25,642 | -0.26% | 9.9만 |
|---|
| 2025.12.11 | ₩25,883 | ₩25,883 | ₩25,695 | ₩25,856 | -0.10% | 4.2만 |
|---|
| 2025.12.10 | ₩25,763 | ₩25,937 | ₩25,669 | ₩25,856 | +0.36% | 4.3만 |
|---|
| 2025.12.09 | ₩25,830 | ₩26,006 | ₩25,776 | ₩25,776 | -0.21% | 4.7만 |
|---|
| 2025.12.08 | ₩25,830 | ₩25,897 | ₩25,728 | ₩25,830 | 0.00% | 3만 |
|---|
| 2025.12.05 | ₩25,722 | ₩25,977 | ₩25,669 | ₩25,897 | +0.68% | 7.7만 |
|---|
| 2025.12.04 | ₩25,776 | ₩26,044 | ₩25,736 | ₩25,763 | -0.05% | 5만 |
|---|
| 2025.12.03 | ₩25,803 | ₩25,937 | ₩25,803 | ₩25,923 | +0.47% | 7.1만 |
|---|
| 2025.12.02 | ₩25,749 | ₩25,991 | ₩25,749 | ₩25,789 | +0.16% | 7.7만 |
|---|
| 2025.12.01 | ₩25,749 | ₩25,763 | ₩25,520 | ₩25,749 | 0.00% | 2.7만 |
|---|
| 2025.11.28 | ₩25,608 | ₩25,749 | ₩25,521 | ₩25,722 | +0.45% | 2.6만 |
|---|
| 2025.11.26 | ₩25,380 | ₩25,695 | ₩25,240 | ₩25,508 | +0.50% | 5.7만 |
|---|
| 2025.11.25 | ₩25,655 | ₩25,870 | ₩25,199 | ₩25,441 | -0.84% | 10.3만 |
|---|
| 2025.11.24 | ₩25,588 | ₩25,870 | ₩25,588 | ₩25,642 | +0.21% | 3.1만 |
|---|
| 2025.11.21 | ₩25,642 | ₩25,763 | ₩25,260 | ₩25,588 | -0.21% | 9.7만 |
|---|
| 2025.11.20 | ₩25,897 | ₩25,996 | ₩25,508 | ₩25,575 | -1.24% | 8.3만 |
|---|
| 2025.11.19 | ₩25,910 | ₩26,111 | ₩25,669 | ₩25,856 | -0.21% | 3.1만 |
|---|
| 2025.11.18 | ₩26,232 | ₩26,232 | ₩25,843 | ₩26,058 | -0.66% | 5.9만 |
|---|
| 2025.11.17 | ₩26,339 | ₩26,395 | ₩25,910 | ₩26,138 | -0.76% | 5.1만 |
|---|
| 2025.11.14 | ₩26,353 | ₩26,514 | ₩26,205 | ₩26,433 | +0.31% | 3.1만 |
|---|
| 2025.11.13 | ₩26,581 | ₩26,674 | ₩26,312 | ₩26,433 | -0.55% | 7.8만 |
|---|
| 2025.11.12 | ₩26,782 | ₩26,782 | ₩26,540 | ₩26,674 | -0.40% | 3.4만 |
|---|
| 2025.11.11 | ₩27,037 | ₩27,037 | ₩26,768 | ₩26,849 | -0.69% | 3.9만 |
|---|
| 2025.11.10 | ₩27,184 | ₩27,184 | ₩26,889 | ₩26,929 | -0.94% | 3.2만 |
|---|
| 2025.11.07 | ₩27,077 | ₩27,090 | ₩26,842 | ₩27,063 | -0.05% | 4.3만 |
|---|
| 2025.11.06 | ₩26,755 | ₩27,084 | ₩26,688 | ₩27,077 | +1.20% | 3만 |
|---|
| 2025.11.05 | ₩26,835 | ₩27,090 | ₩26,715 | ₩26,809 | -0.10% | 3.8만 |
|---|
| 2025.11.04 | ₩27,171 | ₩27,198 | ₩26,876 | ₩26,916 | -0.94% | 5.4만 |
|---|
| 2025.11.03 | ₩27,211 | ₩27,278 | ₩27,050 | ₩27,144 | -0.25% | 3.3만 |
|---|
| 2025.10.31 | ₩27,425 | ₩27,425 | ₩27,144 | ₩27,345 | -0.29% | 1.6만 |
|---|
| 2025.10.30 | ₩27,895 | ₩27,895 | ₩27,493 | ₩27,724 | -0.61% | 2.3만 |
|---|
| 2025.10.29 | ₩27,881 | ₩27,935 | ₩27,694 | ₩27,828 | -0.19% | 2.9만 |
|---|
| 2025.10.28 | ₩27,908 | ₩27,935 | ₩27,784 | ₩27,855 | -0.19% | 2.2만 |
|---|
| 2025.10.27 | ₩27,774 | ₩27,788 | ₩27,730 | ₩27,761 | -0.05% | 2.2만 |
|---|
| 2025.10.24 | ₩27,841 | ₩27,841 | ₩27,653 | ₩27,788 | -0.19% | 3.4만 |
|---|
| 2025.10.23 | ₩27,734 | ₩27,747 | ₩27,627 | ₩27,734 | 0.00% | 1.8만 |
|---|
| 2025.10.22 | ₩27,801 | ₩27,801 | ₩27,627 | ₩27,667 | -0.48% | 2.9만 |
|---|
| 2025.10.21 | ₩27,694 | ₩27,828 | ₩27,660 | ₩27,747 | +0.19% | 2.3만 |
|---|
| 2025.10.20 | ₩27,586 | ₩27,661 | ₩27,506 | ₩27,640 | +0.19% | 2.2만 |
|---|
| 2025.10.17 | ₩27,653 | ₩27,694 | ₩27,372 | ₩27,425 | -0.82% | 2.2만 |
|---|
| 2025.10.16 | ₩27,613 | ₩27,679 | ₩27,523 | ₩27,533 | -0.29% | 2.1만 |
|---|
| 2025.10.15 | ₩27,425 | ₩27,425 | ₩27,358 | ₩27,425 | 0.00% | 2.8만 |
|---|
| 2025.10.14 | ₩27,399 | ₩27,479 | ₩27,117 | ₩27,425 | +0.10% | 3.7만 |
|---|
| 2025.10.13 | ₩27,399 | ₩27,559 | ₩27,372 | ₩27,439 | +0.15% | 1만 |
|---|
| 2025.10.10 | ₩27,680 | ₩27,680 | ₩26,326 | ₩27,412 | -0.97% | 4.3만 |
|---|
