시장 데이터를 불러오는 중
전체 종목
BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest 과거 주가
BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest · BBN · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest · BBN · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,202 | ₩19,336 | ₩19,176 | ₩19,336 | +0.70% | 26.2만 |
| 2026.10.08 | ₩19,055 | ₩19,269 | ₩19,001 | ₩19,229 | +0.91% | 24.4만 |
| 2026.10.07 | ₩19,162 | ₩19,189 | ₩18,975 | ₩19,162 | 0.00% | 25.1만 |
| 2026.10.06 | ₩19,068 | ₩19,269 | ₩19,055 | ₩19,216 | +0.77% | 30.1만 |
| 2026.10.05 | ₩19,229 | ₩19,296 | ₩19,055 | ₩19,055 | -0.91% | 40.3만 |
| 2026.10.02 | ₩19,363 | ₩19,564 | ₩19,283 | ₩19,323 | -0.21% | 30.4만 |
| 2026.10.01 | ₩19,189 | ₩19,363 | ₩19,122 | ₩19,310 | +0.63% | 36.2만 |
| 2026.09.30 | ₩19,390 | ₩19,470 | ₩19,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,296 |
| -0.48% |
| 40.6만 |
| 2026.09.29 | ₩19,202 | ₩19,336 | ₩19,162 | ₩19,283 | +0.42% | 35.9만 |
|---|
| 2026.09.28 | ₩19,229 | ₩19,350 | ₩19,162 | ₩19,189 | -0.21% | 30.2만 |
|---|
| 2026.09.25 | ₩19,283 | ₩19,444 | ₩19,149 | ₩19,390 | +0.56% | 26.7만 |
|---|
| 2026.09.24 | ₩19,604 | ₩19,738 | ₩19,176 | ₩19,243 | -1.85% | 81만 |
|---|
| 2026.09.23 | ₩20,033 | ₩20,033 | ₩19,551 | ₩19,631 | -2.01% | 55.6만 |
|---|
| 2026.09.22 | ₩20,033 | ₩20,087 | ₩19,953 | ₩20,087 | +0.27% | 30.9만 |
|---|
| 2026.09.21 | ₩19,993 | ₩20,047 | ₩19,939 | ₩20,033 | +0.20% | 24만 |
|---|
| 2026.09.18 | ₩20,087 | ₩20,087 | ₩19,926 | ₩19,966 | -0.60% | 24.8만 |
|---|
| 2026.09.17 | ₩19,980 | ₩20,114 | ₩19,980 | ₩20,114 | +0.67% | 22만 |
|---|
| 2026.09.16 | ₩19,899 | ₩20,087 | ₩19,899 | ₩19,899 | 0.00% | 26.7만 |
|---|
| 2026.09.15 | ₩20,221 | ₩20,275 | ₩19,926 | ₩19,953 | -1.33% | 32.3만 |
|---|
| 2026.09.14 | ₩20,288 | ₩20,435 | ₩20,288 | ₩20,315 | +0.13% | 19.2만 |
|---|
| 2026.09.11 | ₩20,502 | ₩20,690 | ₩20,382 | ₩20,395 | -0.52% | 11.8만 |
|---|
| 2026.09.10 | ₩20,636 | ₩20,636 | ₩20,382 | ₩20,476 | -0.78% | 27만 |
|---|
| 2026.09.09 | ₩20,770 | ₩20,864 | ₩20,703 | ₩20,703 | -0.32% | 17.1만 |
|---|
| 2026.09.08 | ₩20,971 | ₩21,065 | ₩20,770 | ₩20,824 | -0.70% | 23.7만 |
|---|
| 2026.09.04 | ₩20,958 | ₩21,038 | ₩20,931 | ₩20,971 | +0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩20,985 | ₩21,079 | ₩20,891 | ₩20,971 | -0.06% | 14.9만 |
|---|
| 2026.09.02 | ₩20,971 | ₩21,065 | ₩20,891 | ₩21,012 | +0.19% | 10.7만 |
|---|
| 2026.09.01 | ₩21,146 | ₩21,172 | ₩20,931 | ₩20,971 | -0.82% | 18.1만 |
|---|
| 2026.08.31 | ₩21,293 | ₩21,347 | ₩21,172 | ₩21,186 | -0.50% | 11.3만 |
|---|
| 2026.08.28 | ₩21,306 | ₩21,360 | ₩21,186 | ₩21,280 | -0.13% | 8.1만 |
|---|
| 2026.08.27 | ₩21,199 | ₩21,347 | ₩21,199 | ₩21,293 | +0.44% | 8.8만 |
|---|
| 2026.08.26 | ₩21,293 | ₩21,306 | ₩21,132 | ₩21,280 | -0.06% | 11.9만 |
|---|
| 2026.08.25 | ₩21,146 | ₩21,333 | ₩21,146 | ₩21,320 | +0.82% | 10.3만 |
|---|
| 2026.08.24 | ₩21,119 | ₩21,172 | ₩21,092 | ₩21,105 | -0.06% | 10.2만 |
|---|
| 2026.08.21 | ₩21,052 | ₩21,333 | ₩21,052 | ₩21,159 | +0.51% | 17.1만 |
|---|
| 2026.08.20 | ₩21,146 | ₩21,226 | ₩21,092 | ₩21,119 | -0.13% | 10만 |
|---|
| 2026.08.19 | ₩21,172 | ₩21,306 | ₩21,172 | ₩21,253 | +0.38% | 15.5만 |
|---|
| 2026.08.18 | ₩20,998 | ₩21,159 | ₩20,998 | ₩21,079 | +0.38% | 13.5만 |
|---|
| 2026.08.17 | ₩21,199 | ₩21,239 | ₩21,065 | ₩21,079 | -0.57% | 9.9만 |
|---|
| 2026.08.14 | ₩21,266 | ₩21,387 | ₩21,226 | ₩21,239 | -0.13% | 10.5만 |
|---|
| 2026.08.13 | ₩21,387 | ₩21,467 | ₩21,387 | ₩21,414 | +0.13% | 15.5만 |
|---|
| 2026.08.12 | ₩21,373 | ₩21,414 | ₩21,172 | ₩21,347 | -0.13% | 11.8만 |
|---|
| 2026.08.11 | ₩21,280 | ₩21,373 | ₩21,280 | ₩21,360 | +0.38% | 13.1만 |
|---|
| 2026.08.10 | ₩21,293 | ₩21,373 | ₩21,280 | ₩21,333 | +0.19% | 13.9만 |
|---|
| 2026.08.07 | ₩21,306 | ₩21,454 | ₩21,253 | ₩21,387 | +0.38% | 14.7만 |
|---|
| 2026.08.06 | ₩21,186 | ₩21,360 | ₩21,172 | ₩21,320 | +0.63% | 18.8만 |
|---|
| 2026.08.05 | ₩21,266 | ₩21,360 | ₩21,239 | ₩21,253 | -0.06% | 15.9만 |
|---|
| 2026.08.04 | ₩21,226 | ₩21,360 | ₩21,159 | ₩21,306 | +0.38% | 8.4만 |
|---|
| 2026.08.03 | ₩21,172 | ₩21,280 | ₩21,159 | ₩21,199 | +0.13% | 11.4만 |
|---|
| 2026.07.31 | ₩21,213 | ₩21,239 | ₩21,092 | ₩21,199 | -0.06% | 24.8만 |
|---|
| 2026.07.30 | ₩21,038 | ₩21,266 | ₩21,038 | ₩21,172 | +0.64% | 9.6만 |
|---|
| 2026.07.29 | ₩21,186 | ₩21,253 | ₩21,065 | ₩21,065 | -0.57% | 8.4만 |
|---|
| 2026.07.28 | ₩21,025 | ₩21,253 | ₩21,012 | ₩21,199 | +0.83% | 8.7만 |
|---|
| 2026.07.27 | ₩21,025 | ₩21,132 | ₩21,025 | ₩21,065 | +0.19% | 6.7만 |
|---|
| 2026.07.24 | ₩21,065 | ₩21,186 | ₩20,998 | ₩21,012 | -0.25% | 5만 |
|---|
| 2026.07.23 | ₩21,092 | ₩21,146 | ₩20,985 | ₩21,038 | -0.25% | 11.7만 |
|---|
| 2026.07.22 | ₩21,132 | ₩21,239 | ₩21,132 | ₩21,146 | +0.06% | 9.3만 |
|---|
| 2026.07.21 | ₩21,213 | ₩21,293 | ₩21,199 | ₩21,226 | +0.06% | 7만 |
|---|
| 2026.07.20 | ₩21,239 | ₩21,414 | ₩21,239 | ₩21,280 | +0.19% | 9만 |
|---|
| 2026.07.17 | ₩21,280 | ₩21,427 | ₩21,253 | ₩21,266 | -0.06% | 6.4만 |
|---|
| 2026.07.16 | ₩21,333 | ₩21,400 | ₩21,253 | ₩21,360 | +0.13% | 9.7만 |
|---|
| 2026.07.15 | ₩21,320 | ₩21,440 | ₩21,266 | ₩21,373 | +0.25% | 20.7만 |
|---|
| 2026.07.14 | ₩21,427 | ₩21,427 | ₩21,239 | ₩21,373 | -0.25% | 13.2만 |
|---|
| 2026.07.13 | ₩21,454 | ₩21,481 | ₩21,266 | ₩21,387 | -0.31% | 8만 |
|---|
| 2026.07.10 | ₩21,454 | ₩21,481 | ₩21,387 | ₩21,427 | -0.12% | 5.5만 |
|---|
| 2026.07.09 | ₩21,387 | ₩21,507 | ₩21,306 | ₩21,427 | +0.19% | 13만 |
|---|
| 2026.07.08 | ₩21,440 | ₩21,628 | ₩21,266 | ₩21,467 | +0.13% | 11.1만 |
|---|
| 2026.07.07 | ₩21,507 | ₩21,655 | ₩21,440 | ₩21,454 | -0.25% | 11.2만 |
|---|
| 2026.07.06 | ₩21,414 | ₩21,641 | ₩21,306 | ₩21,574 | +0.75% | 8.5만 |
|---|
| 2026.07.02 | ₩21,507 | ₩21,708 | ₩21,373 | ₩21,467 | -0.19% | 9.8만 |
|---|
| 2026.07.01 | ₩21,628 | ₩21,641 | ₩21,534 | ₩21,574 | -0.25% | 10.2만 |
|---|
| 2026.06.30 | ₩21,842 | ₩21,842 | ₩21,467 | ₩21,668 | -0.80% | 104만 |
|---|
| 2026.06.29 | ₩21,695 | ₩21,802 | ₩21,641 | ₩21,762 | +0.31% | 13.7만 |
|---|
| 2026.06.26 | ₩21,507 | ₩21,668 | ₩21,481 | ₩21,615 | +0.50% | 7.5만 |
|---|
| 2026.06.25 | ₩21,641 | ₩21,641 | ₩21,481 | ₩21,534 | -0.50% | 10만 |
|---|
| 2026.06.24 | ₩21,440 | ₩21,615 | ₩21,347 | ₩21,507 | +0.31% | 15.8만 |
|---|
| 2026.06.23 | ₩21,266 | ₩21,387 | ₩21,172 | ₩21,333 | +0.32% | 12.9만 |
|---|
| 2026.06.22 | ₩21,373 | ₩21,467 | ₩21,333 | ₩21,373 | 0.00% | 12.2만 |
|---|
| 2026.06.18 | ₩21,427 | ₩21,574 | ₩21,427 | ₩21,481 | +0.25% | 8.2만 |
|---|
| 2026.06.17 | ₩21,507 | ₩21,548 | ₩21,306 | ₩21,387 | -0.56% | 9.6만 |
|---|
| 2026.06.16 | ₩21,360 | ₩21,534 | ₩21,239 | ₩21,440 | +0.38% | 14.7만 |
|---|
| 2026.06.15 | ₩21,387 | ₩21,628 | ₩21,333 | ₩21,373 | -0.06% | 11.4만 |
|---|
| 2026.06.12 | ₩21,548 | ₩21,628 | ₩21,507 | ₩21,561 | +0.06% | 6.2만 |
|---|
| 2026.06.11 | ₩21,454 | ₩21,574 | ₩21,347 | ₩21,521 | +0.31% | 6만 |
|---|
| 2026.06.10 | ₩21,333 | ₩21,481 | ₩21,333 | ₩21,440 | +0.50% | 10만 |
|---|
| 2026.06.09 | ₩21,253 | ₩21,427 | ₩21,253 | ₩21,400 | +0.69% | 12.8만 |
|---|
| 2026.06.08 | ₩21,306 | ₩21,400 | ₩21,253 | ₩21,280 | -0.13% | 10.7만 |
|---|
| 2026.06.05 | ₩21,373 | ₩21,373 | ₩21,280 | ₩21,373 | 0.00% | 12.5만 |
|---|
| 2026.06.04 | ₩21,467 | ₩21,507 | ₩21,360 | ₩21,427 | -0.19% | 10.5만 |
|---|
| 2026.06.03 | ₩21,360 | ₩21,507 | ₩21,360 | ₩21,481 | +0.56% | 19.5만 |
|---|
| 2026.06.02 | ₩21,320 | ₩21,494 | ₩21,293 | ₩21,481 | +0.75% | 12.4만 |
|---|
| 2026.06.01 | ₩21,427 | ₩21,440 | ₩21,213 | ₩21,400 | -0.13% | 12.7만 |
|---|
| 2026.05.29 | ₩21,574 | ₩21,574 | ₩21,427 | ₩21,494 | -0.37% | 19만 |
|---|
| 2026.05.28 | ₩21,387 | ₩21,467 | ₩21,253 | ₩21,414 | +0.13% | 23.1만 |
|---|
| 2026.05.27 | ₩21,186 | ₩21,400 | ₩21,186 | ₩21,320 | +0.63% | 11.8만 |
|---|
| 2026.05.26 | ₩21,105 | ₩21,213 | ₩21,038 | ₩21,186 | +0.38% | 15.2만 |
|---|
| 2026.05.22 | ₩20,918 | ₩21,105 | ₩20,904 | ₩21,038 | +0.58% | 22만 |
|---|
| 2026.05.21 | ₩20,878 | ₩20,998 | ₩20,851 | ₩20,891 | +0.06% | 36.7만 |
|---|
| 2026.05.20 | ₩20,851 | ₩20,958 | ₩20,784 | ₩20,931 | +0.39% | 25.8만 |
|---|
| 2026.05.19 | ₩20,837 | ₩20,945 | ₩20,730 | ₩20,797 | -0.19% | 28.5만 |
|---|
| 2026.05.18 | ₩20,918 | ₩21,052 | ₩20,851 | ₩20,918 | 0.00% | 21.4만 |
|---|
| 2026.05.15 | ₩21,239 | ₩21,306 | ₩21,038 | ₩21,038 | -0.95% | 17.1만 |
|---|
| 2026.05.14 | ₩21,481 | ₩21,548 | ₩21,467 | ₩21,481 | 0.00% | 9.8만 |
|---|
| 2026.05.13 | ₩21,454 | ₩21,561 | ₩21,414 | ₩21,414 | -0.19% | 6.4만 |
|---|
| 2026.05.12 | ₩21,574 | ₩21,655 | ₩21,387 | ₩21,454 | -0.56% | 17.8만 |
|---|
| 2026.05.11 | ₩21,548 | ₩21,722 | ₩21,521 | ₩21,574 | +0.12% | 12만 |
|---|
| 2026.05.08 | ₩21,708 | ₩21,708 | ₩21,534 | ₩21,615 | -0.43% | 11.5만 |
|---|
| 2026.05.07 | ₩21,548 | ₩21,641 | ₩21,534 | ₩21,588 | +0.19% | 15.5만 |
|---|
| 2026.05.06 | ₩21,668 | ₩21,722 | ₩21,414 | ₩21,548 | -0.56% | 102.5만 |
|---|
| 2026.05.05 | ₩21,494 | ₩21,615 | ₩21,467 | ₩21,574 | +0.37% | 10.5만 |
|---|
| 2026.05.04 | ₩21,615 | ₩21,668 | ₩21,454 | ₩21,494 | -0.56% | 11.6만 |
|---|
| 2026.05.01 | ₩21,682 | ₩21,735 | ₩21,615 | ₩21,668 | -0.06% | 13.7만 |
|---|
| 2026.04.30 | ₩21,708 | ₩21,775 | ₩21,521 | ₩21,735 | +0.12% | 13.2만 |
|---|
| 2026.04.29 | ₩21,507 | ₩21,628 | ₩21,507 | ₩21,615 | +0.50% | 15.5만 |
|---|
| 2026.04.28 | ₩21,655 | ₩21,950 | ₩21,507 | ₩21,534 | -0.56% | 13만 |
|---|
| 2026.04.27 | ₩21,668 | ₩21,789 | ₩21,601 | ₩21,682 | +0.06% | 11.2만 |
|---|
| 2026.04.24 | ₩21,507 | ₩21,655 | ₩21,507 | ₩21,628 | +0.56% | 7.3만 |
|---|
| 2026.04.23 | ₩21,762 | ₩21,869 | ₩21,481 | ₩21,561 | -0.92% | 15.3만 |
|---|
| 2026.04.22 | ₩21,869 | ₩21,883 | ₩21,789 | ₩21,802 | -0.31% | 8.3만 |
|---|
| 2026.04.21 | ₩21,842 | ₩21,909 | ₩21,802 | ₩21,856 | +0.06% | 11.1만 |
|---|
| 2026.04.20 | ₩21,856 | ₩21,963 | ₩21,842 | ₩21,923 | +0.31% | 10.8만 |
|---|
| 2026.04.17 | ₩21,896 | ₩21,963 | ₩21,749 | ₩21,923 | +0.12% | 14.9만 |
|---|
| 2026.04.16 | ₩21,735 | ₩21,883 | ₩21,641 | ₩21,749 | +0.06% | 7.8만 |
|---|
| 2026.04.15 | ₩21,789 | ₩21,883 | ₩21,722 | ₩21,829 | +0.18% | 21만 |
|---|
| 2026.04.14 | ₩21,722 | ₩21,869 | ₩21,588 | ₩21,856 | +0.62% | 12.4만 |
|---|
| 2026.04.13 | ₩21,574 | ₩21,775 | ₩21,534 | ₩21,682 | +0.50% | 24만 |
|---|
| 2026.04.10 | ₩21,695 | ₩21,749 | ₩21,641 | ₩21,655 | -0.19% | 9.3만 |
|---|
| 2026.04.09 | ₩21,856 | ₩21,909 | ₩21,615 | ₩21,762 | -0.43% | 16.1만 |
|---|
| 2026.04.08 | ₩21,789 | ₩21,923 | ₩21,775 | ₩21,896 | +0.49% | 16.1만 |
|---|
| 2026.04.07 | ₩21,561 | ₩21,641 | ₩21,440 | ₩21,601 | +0.19% | 16.7만 |
|---|
| 2026.04.06 | ₩21,467 | ₩21,574 | ₩21,414 | ₩21,561 | +0.44% | 11.6만 |
|---|
| 2026.04.02 | ₩21,481 | ₩21,601 | ₩21,481 | ₩21,521 | +0.19% | 10.5만 |
|---|
| 2026.04.01 | ₩21,668 | ₩21,722 | ₩21,561 | ₩21,641 | -0.12% | 21.3만 |
|---|
| 2026.03.31 | ₩21,239 | ₩21,668 | ₩21,172 | ₩21,668 | +2.02% | 46.8만 |
|---|
| 2026.03.30 | ₩21,025 | ₩21,239 | ₩20,878 | ₩21,025 | 0.00% | 24.6만 |
|---|
| 2026.03.27 | ₩20,998 | ₩21,025 | ₩20,904 | ₩20,985 | -0.06% | 24.6만 |
|---|
| 2026.03.26 | ₩21,146 | ₩21,467 | ₩21,052 | ₩21,092 | -0.25% | 26.4만 |
|---|
| 2026.03.25 | ₩21,239 | ₩21,414 | ₩21,172 | ₩21,226 | -0.06% | 28.8만 |
|---|
| 2026.03.24 | ₩21,172 | ₩21,347 | ₩21,052 | ₩21,092 | -0.38% | 24.8만 |
|---|
| 2026.03.23 | ₩21,172 | ₩21,360 | ₩21,172 | ₩21,280 | +0.51% | 21.4만 |
|---|
| 2026.03.20 | ₩21,320 | ₩21,440 | ₩21,172 | ₩21,186 | -0.63% | 44.8만 |
|---|
| 2026.03.19 | ₩21,521 | ₩21,574 | ₩21,333 | ₩21,454 | -0.31% | 32.1만 |
|---|
| 2026.03.18 | ₩21,628 | ₩21,708 | ₩21,561 | ₩21,574 | -0.25% | 19.4만 |
|---|
| 2026.03.17 | ₩21,494 | ₩21,655 | ₩21,481 | ₩21,588 | +0.44% | 11.4만 |
|---|
| 2026.03.16 | ₩21,360 | ₩21,521 | ₩21,266 | ₩21,481 | +0.56% | 13.7만 |
|---|
| 2026.03.13 | ₩21,400 | ₩21,548 | ₩21,253 | ₩21,320 | -0.38% | 23.8만 |
|---|
| 2026.03.12 | ₩21,668 | ₩21,668 | ₩21,494 | ₩21,507 | -0.74% | 18.3만 |
|---|
| 2026.03.11 | ₩21,842 | ₩22,057 | ₩21,668 | ₩21,668 | -0.80% | 22만 |
|---|
| 2026.03.10 | ₩21,695 | ₩21,869 | ₩21,695 | ₩21,775 | +0.37% | 17.5만 |
|---|
| 2026.03.09 | ₩21,775 | ₩21,883 | ₩21,695 | ₩21,708 | -0.31% | 21.8만 |
|---|
| 2026.03.06 | ₩21,950 | ₩22,003 | ₩21,842 | ₩21,869 | -0.37% | 17.8만 |
|---|
| 2026.03.05 | ₩22,043 | ₩22,070 | ₩21,976 | ₩21,976 | -0.30% | 15.6만 |
|---|
| 2026.03.04 | ₩22,030 | ₩22,164 | ₩22,030 | ₩22,084 | +0.24% | 23만 |
|---|
| 2026.03.03 | ₩22,298 | ₩22,298 | ₩22,124 | ₩22,151 | -0.66% | 18.1만 |
|---|
| 2026.03.02 | ₩22,392 | ₩22,405 | ₩22,271 | ₩22,352 | -0.18% | 16.7만 |
|---|
| 2026.02.27 | ₩22,432 | ₩22,445 | ₩22,378 | ₩22,419 | -0.06% | 23.5만 |
|---|
| 2026.02.26 | ₩22,298 | ₩22,365 | ₩22,258 | ₩22,325 | +0.12% | 17.2만 |
|---|
| 2026.02.25 | ₩22,191 | ₩22,352 | ₩22,191 | ₩22,285 | +0.42% | 16만 |
|---|
| 2026.02.24 | ₩22,244 | ₩22,311 | ₩22,244 | ₩22,244 | 0.00% | 11만 |
|---|
| 2026.02.23 | ₩22,231 | ₩22,325 | ₩22,218 | ₩22,298 | +0.30% | 16.5만 |
|---|
| 2026.02.20 | ₩22,271 | ₩22,285 | ₩22,164 | ₩22,231 | -0.18% | 12.7만 |
|---|
| 2026.02.19 | ₩22,325 | ₩22,325 | ₩22,191 | ₩22,258 | -0.30% | 13.2만 |
|---|
| 2026.02.18 | ₩22,191 | ₩22,285 | ₩22,191 | ₩22,258 | +0.30% | 16.6만 |
|---|
| 2026.02.17 | ₩22,124 | ₩22,258 | ₩22,110 | ₩22,191 | +0.30% | 27.3만 |
|---|
| 2026.02.13 | ₩22,204 | ₩22,271 | ₩22,124 | ₩22,218 | +0.06% | 15.6만 |
|---|
| 2026.02.12 | ₩22,311 | ₩22,352 | ₩22,070 | ₩22,244 | -0.30% | 23.3만 |
|---|
| 2026.02.11 | ₩22,070 | ₩22,151 | ₩22,057 | ₩22,084 | +0.06% | 16.3만 |
|---|
| 2026.02.10 | ₩22,057 | ₩22,164 | ₩22,043 | ₩22,124 | +0.30% | 19.2만 |
|---|
| 2026.02.09 | ₩21,976 | ₩22,070 | ₩21,896 | ₩22,003 | +0.12% | 27.4만 |
|---|
| 2026.02.06 | ₩21,990 | ₩22,003 | ₩21,869 | ₩21,896 | -0.43% | 16.1만 |
|---|
| 2026.02.05 | ₩21,802 | ₩21,950 | ₩21,762 | ₩21,909 | +0.49% | 37.7만 |
|---|
| 2026.02.04 | ₩21,682 | ₩21,735 | ₩21,668 | ₩21,695 | +0.06% | 20.9만 |
|---|
| 2026.02.03 | ₩21,655 | ₩21,749 | ₩21,655 | ₩21,735 | +0.37% | 28만 |
|---|
| 2026.02.02 | ₩21,856 | ₩21,856 | ₩21,641 | ₩21,641 | -0.98% | 61.2만 |
|---|
| 2026.01.30 | ₩21,816 | ₩21,856 | ₩21,708 | ₩21,842 | +0.12% | 26만 |
|---|
| 2026.01.29 | ₩21,708 | ₩21,802 | ₩21,695 | ₩21,789 | +0.37% | 28.5만 |
|---|
| 2026.01.28 | ₩21,829 | ₩21,829 | ₩21,749 | ₩21,749 | -0.37% | 19.6만 |
|---|
| 2026.01.27 | ₩21,775 | ₩21,816 | ₩21,749 | ₩21,762 | -0.06% | 28.7만 |
|---|
| 2026.01.26 | ₩21,775 | ₩21,842 | ₩21,735 | ₩21,735 | -0.18% | 25.6만 |
|---|
| 2026.01.23 | ₩21,655 | ₩21,775 | ₩21,655 | ₩21,762 | +0.50% | 17.5만 |
|---|
| 2026.01.22 | ₩21,668 | ₩21,762 | ₩21,641 | ₩21,641 | -0.12% | 25.7만 |
|---|
| 2026.01.21 | ₩21,762 | ₩21,816 | ₩21,574 | ₩21,708 | -0.25% | 62.7만 |
|---|
| 2026.01.20 | ₩21,829 | ₩21,829 | ₩21,762 | ₩21,762 | -0.31% | 23.4만 |
|---|
| 2026.01.16 | ₩22,231 | ₩22,231 | ₩22,070 | ₩22,070 | -0.72% | 36.1만 |
|---|
| 2026.01.15 | ₩22,244 | ₩22,352 | ₩22,137 | ₩22,231 | -0.06% | 22만 |
|---|
| 2026.01.14 | ₩22,110 | ₩22,191 | ₩22,057 | ₩22,191 | +0.36% | 15.5만 |
|---|
| 2026.01.13 | ₩22,017 | ₩22,110 | ₩22,003 | ₩22,057 | +0.18% | 15.8만 |
|---|
| 2026.01.12 | ₩22,164 | ₩22,164 | ₩21,883 | ₩21,990 | -0.79% | 14만 |
|---|
| 2026.01.09 | ₩21,950 | ₩22,030 | ₩21,842 | ₩22,030 | +0.37% | 13.1만 |
|---|
| 2026.01.08 | ₩21,856 | ₩21,950 | ₩21,842 | ₩21,936 | +0.37% | 15.5만 |
|---|
| 2026.01.07 | ₩21,883 | ₩22,030 | ₩21,842 | ₩21,909 | +0.12% | 22.6만 |
|---|
| 2026.01.06 | ₩21,802 | ₩21,896 | ₩21,775 | ₩21,856 | +0.25% | 26.6만 |
|---|
| 2026.01.05 | ₩21,842 | ₩21,909 | ₩21,802 | ₩21,856 | +0.06% | 20.5만 |
|---|
| 2026.01.02 | ₩21,869 | ₩21,923 | ₩21,789 | ₩21,856 | -0.06% | 21.8만 |
|---|
| 2025.12.31 | ₩21,936 | ₩21,950 | ₩21,735 | ₩21,869 | -0.31% | 80.9만 |
|---|
| 2025.12.30 | ₩21,762 | ₩22,030 | ₩21,749 | ₩21,923 | +0.74% | 42.2만 |
|---|
| 2025.12.29 | ₩21,923 | ₩22,043 | ₩21,762 | ₩21,789 | -0.61% | 66.4만 |
|---|
| 2025.12.26 | ₩22,512 | ₩22,512 | ₩21,963 | ₩21,963 | -2.44% | 195.1만 |
|---|
| 2025.12.24 | ₩22,124 | ₩22,472 | ₩22,097 | ₩22,472 | +1.57% | 33.4만 |
|---|
| 2025.12.23 | ₩22,110 | ₩22,204 | ₩22,097 | ₩22,124 | +0.06% | 33.7만 |
|---|
| 2025.12.22 | ₩22,258 | ₩22,378 | ₩22,244 | ₩22,271 | +0.06% | 42.1만 |
|---|
| 2025.12.19 | ₩22,539 | ₩22,673 | ₩22,432 | ₩22,432 | -0.48% | 34.1만 |
|---|
| 2025.12.18 | ₩22,754 | ₩22,834 | ₩22,445 | ₩22,579 | -0.77% | 41.9만 |
|---|
| 2025.12.17 | ₩22,646 | ₩22,847 | ₩22,646 | ₩22,727 | +0.36% | 17.4만 |
|---|
| 2025.12.16 | ₩22,646 | ₩22,834 | ₩22,646 | ₩22,687 | +0.18% | 16.4만 |
|---|
| 2025.12.15 | ₩22,780 | ₩22,888 | ₩22,566 | ₩22,713 | -0.29% | 39.1만 |
|---|
| 2025.12.12 | ₩22,914 | ₩22,955 | ₩22,713 | ₩22,861 | -0.23% | 48.6만 |
|---|
| 2025.12.11 | ₩23,022 | ₩23,156 | ₩22,673 | ₩22,981 | -0.17% | 90.9만 |
|---|
| 2025.12.10 | ₩23,169 | ₩23,169 | ₩23,008 | ₩23,102 | -0.29% | 38.7만 |
|---|
| 2025.12.09 | ₩23,129 | ₩23,182 | ₩23,062 | ₩23,102 | -0.12% | 37.9만 |
|---|
| 2025.12.08 | ₩23,196 | ₩23,209 | ₩22,995 | ₩23,182 | -0.06% | 44.2만 |
|---|
| 2025.12.05 | ₩23,102 | ₩23,370 | ₩22,955 | ₩23,223 | +0.52% | 67.3만 |
|---|
| 2025.12.04 | ₩23,169 | ₩23,196 | ₩23,062 | ₩23,062 | -0.46% | 22.5만 |
|---|
| 2025.12.03 | ₩23,129 | ₩23,236 | ₩23,115 | ₩23,182 | +0.23% | 26.6만 |
|---|
| 2025.12.02 | ₩23,209 | ₩23,223 | ₩23,008 | ₩23,156 | -0.23% | 36.2만 |
|---|
| 2025.12.01 | ₩23,035 | ₩23,303 | ₩22,941 | ₩23,249 | +0.93% | 41.7만 |
|---|
| 2025.11.28 | ₩23,303 | ₩23,383 | ₩23,142 | ₩23,223 | -0.35% | 13.1만 |
|---|
| 2025.11.26 | ₩23,048 | ₩23,249 | ₩23,035 | ₩23,209 | +0.70% | 29만 |
|---|
| 2025.11.25 | ₩22,941 | ₩23,249 | ₩22,941 | ₩23,089 | +0.64% | 35.8만 |
|---|
| 2025.11.24 | ₩22,914 | ₩23,048 | ₩22,767 | ₩22,981 | +0.29% | 43.6만 |
|---|
| 2025.11.21 | ₩22,941 | ₩22,941 | ₩22,713 | ₩22,874 | -0.29% | 33.3만 |
|---|
| 2025.11.20 | ₩23,062 | ₩23,075 | ₩22,834 | ₩22,847 | -0.93% | 46.6만 |
|---|
| 2025.11.19 | ₩22,834 | ₩23,062 | ₩22,606 | ₩22,995 | +0.70% | 77.6만 |
|---|
| 2025.11.18 | ₩22,861 | ₩22,888 | ₩22,780 | ₩22,847 | -0.06% | 20.7만 |
|---|
| 2025.11.17 | ₩22,847 | ₩22,928 | ₩22,807 | ₩22,807 | -0.18% | 33.3만 |
|---|
| 2025.11.14 | ₩22,901 | ₩22,955 | ₩22,821 | ₩22,861 | -0.18% | 32.1만 |
|---|
| 2025.11.13 | ₩22,981 | ₩23,196 | ₩22,968 | ₩23,008 | +0.12% | 27.9만 |
|---|
| 2025.11.12 | ₩22,995 | ₩23,263 | ₩22,995 | ₩23,089 | +0.41% | 30.4만 |
|---|
| 2025.11.11 | ₩22,928 | ₩23,156 | ₩22,888 | ₩23,102 | +0.76% | 22.5만 |
|---|
| 2025.11.10 | ₩22,981 | ₩23,035 | ₩22,888 | ₩22,941 | -0.17% | 20.5만 |
|---|
| 2025.11.07 | ₩22,834 | ₩23,263 | ₩22,794 | ₩23,048 | +0.94% | 58만 |
|---|
| 2025.11.06 | ₩22,673 | ₩22,968 | ₩22,660 | ₩22,834 | +0.71% | 27.1만 |
|---|
| 2025.11.05 | ₩22,633 | ₩22,700 | ₩22,579 | ₩22,633 | 0.00% | 13.4만 |
|---|
| 2025.11.04 | ₩22,687 | ₩22,834 | ₩22,646 | ₩22,673 | -0.06% | 17.1만 |
|---|
| 2025.11.03 | ₩22,620 | ₩22,861 | ₩22,606 | ₩22,807 | +0.83% | 29.5만 |
|---|
| 2025.10.31 | ₩22,700 | ₩22,914 | ₩22,620 | ₩22,633 | -0.30% | 47.6만 |
|---|
| 2025.10.30 | ₩22,204 | ₩22,673 | ₩22,191 | ₩22,660 | +2.05% | 41.7만 |
|---|
| 2025.10.29 | ₩22,325 | ₩22,445 | ₩22,298 | ₩22,352 | +0.12% | 8.6만 |
|---|
| 2025.10.28 | ₩22,311 | ₩22,419 | ₩22,311 | ₩22,352 | +0.18% | 15.4만 |
|---|
| 2025.10.27 | ₩22,271 | ₩22,445 | ₩22,271 | ₩22,365 | +0.42% | 10.7만 |
|---|
| 2025.10.24 | ₩22,258 | ₩22,352 | ₩22,244 | ₩22,311 | +0.24% | 9만 |
|---|
| 2025.10.23 | ₩22,244 | ₩22,311 | ₩22,244 | ₩22,258 | +0.06% | 7.9만 |
|---|
| 2025.10.22 | ₩22,352 | ₩22,405 | ₩22,244 | ₩22,325 | -0.12% | 9.1만 |
|---|
| 2025.10.21 | ₩22,204 | ₩22,419 | ₩22,177 | ₩22,405 | +0.91% | 14.2만 |
|---|
| 2025.10.20 | ₩22,164 | ₩22,258 | ₩22,110 | ₩22,231 | +0.30% | 18.3만 |
|---|
| 2025.10.17 | ₩22,151 | ₩22,231 | ₩22,017 | ₩22,137 | -0.06% | 9.6만 |
|---|
| 2025.10.16 | ₩22,097 | ₩22,258 | ₩22,097 | ₩22,177 | +0.36% | 8.7만 |
|---|
| 2025.10.15 | ₩22,445 | ₩22,566 | ₩22,177 | ₩22,191 | -1.13% | 12.2만 |
|---|
| 2025.10.14 | ₩22,445 | ₩22,620 | ₩22,445 | ₩22,579 | +0.60% | 11.7만 |
|---|
| 2025.10.13 | ₩22,472 | ₩22,593 | ₩22,285 | ₩22,365 | -0.48% | 11.3만 |
|---|
| 2025.10.10 | ₩22,445 | ₩22,486 | ₩22,338 | ₩22,486 | +0.18% | 10.1만 |
|---|