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 | ₩19,224 | ₩19,358 | ₩19,197 | ₩19,358 | +0.70% | 26.2만 |
| 2026.10.08 | ₩19,077 | ₩19,291 | ₩19,023 | ₩19,251 | +0.91% | 24.4만 |
| 2026.10.07 | ₩19,184 | ₩19,211 | ₩18,996 | ₩19,184 | 0.00% | 25.1만 |
| 2026.10.06 | ₩19,090 | ₩19,291 | ₩19,077 | ₩19,238 | +0.77% | 30.1만 |
| 2026.10.05 | ₩19,251 | ₩19,318 | ₩19,077 | ₩19,077 | -0.91% | 40.3만 |
| 2026.10.02 | ₩19,385 | ₩19,586 | ₩19,305 | ₩19,345 | -0.21% | 30.4만 |
| 2026.10.01 | ₩19,211 | ₩19,385 | ₩19,144 | ₩19,332 | +0.63% | 36.2만 |
| 2026.09.30 | ₩19,412 | ₩19,493 | ₩19,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,318 |
| -0.48% |
| 40.6만 |
| 2026.09.29 | ₩19,224 | ₩19,358 | ₩19,184 | ₩19,305 | +0.42% | 35.9만 |
|---|
| 2026.09.28 | ₩19,251 | ₩19,372 | ₩19,184 | ₩19,211 | -0.21% | 30.2만 |
|---|
| 2026.09.25 | ₩19,305 | ₩19,466 | ₩19,171 | ₩19,412 | +0.56% | 26.7만 |
|---|
| 2026.09.24 | ₩19,627 | ₩19,761 | ₩19,197 | ₩19,265 | -1.85% | 81만 |
|---|
| 2026.09.23 | ₩20,056 | ₩20,056 | ₩19,573 | ₩19,654 | -2.01% | 55.6만 |
|---|
| 2026.09.22 | ₩20,056 | ₩20,110 | ₩19,976 | ₩20,110 | +0.27% | 30.9만 |
|---|
| 2026.09.21 | ₩20,016 | ₩20,069 | ₩19,962 | ₩20,056 | +0.20% | 24만 |
|---|
| 2026.09.18 | ₩20,110 | ₩20,110 | ₩19,949 | ₩19,989 | -0.60% | 24.8만 |
|---|
| 2026.09.17 | ₩20,002 | ₩20,137 | ₩20,002 | ₩20,137 | +0.67% | 22만 |
|---|
| 2026.09.16 | ₩19,922 | ₩20,110 | ₩19,922 | ₩19,922 | 0.00% | 26.7만 |
|---|
| 2026.09.15 | ₩20,244 | ₩20,298 | ₩19,949 | ₩19,976 | -1.33% | 32.3만 |
|---|
| 2026.09.14 | ₩20,311 | ₩20,458 | ₩20,311 | ₩20,338 | +0.13% | 19.2만 |
|---|
| 2026.09.11 | ₩20,526 | ₩20,713 | ₩20,405 | ₩20,418 | -0.52% | 11.8만 |
|---|
| 2026.09.10 | ₩20,660 | ₩20,660 | ₩20,405 | ₩20,499 | -0.78% | 27만 |
|---|
| 2026.09.09 | ₩20,794 | ₩20,888 | ₩20,727 | ₩20,727 | -0.32% | 17.1만 |
|---|
| 2026.09.08 | ₩20,995 | ₩21,089 | ₩20,794 | ₩20,848 | -0.70% | 23.7만 |
|---|
| 2026.09.04 | ₩20,982 | ₩21,062 | ₩20,955 | ₩20,995 | +0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩21,009 | ₩21,102 | ₩20,915 | ₩20,995 | -0.06% | 14.9만 |
|---|
| 2026.09.02 | ₩20,995 | ₩21,089 | ₩20,915 | ₩21,035 | +0.19% | 10.7만 |
|---|
| 2026.09.01 | ₩21,170 | ₩21,196 | ₩20,955 | ₩20,995 | -0.82% | 18.1만 |
|---|
| 2026.08.31 | ₩21,317 | ₩21,371 | ₩21,196 | ₩21,210 | -0.50% | 11.3만 |
|---|
| 2026.08.28 | ₩21,330 | ₩21,384 | ₩21,210 | ₩21,304 | -0.13% | 8.1만 |
|---|
| 2026.08.27 | ₩21,223 | ₩21,371 | ₩21,223 | ₩21,317 | +0.44% | 8.8만 |
|---|
| 2026.08.26 | ₩21,317 | ₩21,330 | ₩21,156 | ₩21,304 | -0.06% | 11.9만 |
|---|
| 2026.08.25 | ₩21,170 | ₩21,357 | ₩21,170 | ₩21,344 | +0.82% | 10.3만 |
|---|
| 2026.08.24 | ₩21,143 | ₩21,196 | ₩21,116 | ₩21,129 | -0.06% | 10.2만 |
|---|
| 2026.08.21 | ₩21,076 | ₩21,357 | ₩21,076 | ₩21,183 | +0.51% | 17.1만 |
|---|
| 2026.08.20 | ₩21,170 | ₩21,250 | ₩21,116 | ₩21,143 | -0.13% | 10만 |
|---|
| 2026.08.19 | ₩21,196 | ₩21,330 | ₩21,196 | ₩21,277 | +0.38% | 15.5만 |
|---|
| 2026.08.18 | ₩21,022 | ₩21,183 | ₩21,022 | ₩21,102 | +0.38% | 13.5만 |
|---|
| 2026.08.17 | ₩21,223 | ₩21,263 | ₩21,089 | ₩21,102 | -0.57% | 9.9만 |
|---|
| 2026.08.14 | ₩21,290 | ₩21,411 | ₩21,250 | ₩21,263 | -0.13% | 10.5만 |
|---|
| 2026.08.13 | ₩21,411 | ₩21,491 | ₩21,411 | ₩21,438 | +0.13% | 15.5만 |
|---|
| 2026.08.12 | ₩21,398 | ₩21,438 | ₩21,196 | ₩21,371 | -0.13% | 11.8만 |
|---|
| 2026.08.11 | ₩21,304 | ₩21,398 | ₩21,304 | ₩21,384 | +0.38% | 13.1만 |
|---|
| 2026.08.10 | ₩21,317 | ₩21,398 | ₩21,304 | ₩21,357 | +0.19% | 13.9만 |
|---|
| 2026.08.07 | ₩21,330 | ₩21,478 | ₩21,277 | ₩21,411 | +0.38% | 14.7만 |
|---|
| 2026.08.06 | ₩21,210 | ₩21,384 | ₩21,196 | ₩21,344 | +0.63% | 18.8만 |
|---|
| 2026.08.05 | ₩21,290 | ₩21,384 | ₩21,263 | ₩21,277 | -0.06% | 15.9만 |
|---|
| 2026.08.04 | ₩21,250 | ₩21,384 | ₩21,183 | ₩21,330 | +0.38% | 8.4만 |
|---|
| 2026.08.03 | ₩21,196 | ₩21,304 | ₩21,183 | ₩21,223 | +0.13% | 11.4만 |
|---|
| 2026.07.31 | ₩21,237 | ₩21,263 | ₩21,116 | ₩21,223 | -0.06% | 24.8만 |
|---|
| 2026.07.30 | ₩21,062 | ₩21,290 | ₩21,062 | ₩21,196 | +0.64% | 9.6만 |
|---|
| 2026.07.29 | ₩21,210 | ₩21,277 | ₩21,089 | ₩21,089 | -0.57% | 8.4만 |
|---|
| 2026.07.28 | ₩21,049 | ₩21,277 | ₩21,035 | ₩21,223 | +0.83% | 8.7만 |
|---|
| 2026.07.27 | ₩21,049 | ₩21,156 | ₩21,049 | ₩21,089 | +0.19% | 6.7만 |
|---|
| 2026.07.24 | ₩21,089 | ₩21,210 | ₩21,022 | ₩21,035 | -0.25% | 5만 |
|---|
| 2026.07.23 | ₩21,116 | ₩21,170 | ₩21,009 | ₩21,062 | -0.25% | 11.7만 |
|---|
| 2026.07.22 | ₩21,156 | ₩21,263 | ₩21,156 | ₩21,170 | +0.06% | 9.3만 |
|---|
| 2026.07.21 | ₩21,237 | ₩21,317 | ₩21,223 | ₩21,250 | +0.06% | 7만 |
|---|
| 2026.07.20 | ₩21,263 | ₩21,438 | ₩21,263 | ₩21,304 | +0.19% | 9만 |
|---|
| 2026.07.17 | ₩21,304 | ₩21,451 | ₩21,277 | ₩21,290 | -0.06% | 6.4만 |
|---|
| 2026.07.16 | ₩21,357 | ₩21,424 | ₩21,277 | ₩21,384 | +0.13% | 9.7만 |
|---|
| 2026.07.15 | ₩21,344 | ₩21,465 | ₩21,290 | ₩21,398 | +0.25% | 20.7만 |
|---|
| 2026.07.14 | ₩21,451 | ₩21,451 | ₩21,263 | ₩21,398 | -0.25% | 13.2만 |
|---|
| 2026.07.13 | ₩21,478 | ₩21,505 | ₩21,290 | ₩21,411 | -0.31% | 8만 |
|---|
| 2026.07.10 | ₩21,478 | ₩21,505 | ₩21,411 | ₩21,451 | -0.12% | 5.5만 |
|---|
| 2026.07.09 | ₩21,411 | ₩21,532 | ₩21,330 | ₩21,451 | +0.19% | 13만 |
|---|
| 2026.07.08 | ₩21,465 | ₩21,652 | ₩21,290 | ₩21,491 | +0.13% | 11.1만 |
|---|
| 2026.07.07 | ₩21,532 | ₩21,679 | ₩21,465 | ₩21,478 | -0.25% | 11.2만 |
|---|
| 2026.07.06 | ₩21,438 | ₩21,666 | ₩21,330 | ₩21,599 | +0.75% | 8.5만 |
|---|
| 2026.07.02 | ₩21,532 | ₩21,733 | ₩21,398 | ₩21,491 | -0.19% | 9.8만 |
|---|
| 2026.07.01 | ₩21,652 | ₩21,666 | ₩21,559 | ₩21,599 | -0.25% | 10.2만 |
|---|
| 2026.06.30 | ₩21,867 | ₩21,867 | ₩21,491 | ₩21,693 | -0.80% | 104만 |
|---|
| 2026.06.29 | ₩21,720 | ₩21,827 | ₩21,666 | ₩21,787 | +0.31% | 13.7만 |
|---|
| 2026.06.26 | ₩21,532 | ₩21,693 | ₩21,505 | ₩21,639 | +0.50% | 7.5만 |
|---|
| 2026.06.25 | ₩21,666 | ₩21,666 | ₩21,505 | ₩21,559 | -0.50% | 10만 |
|---|
| 2026.06.24 | ₩21,465 | ₩21,639 | ₩21,371 | ₩21,532 | +0.31% | 15.8만 |
|---|
| 2026.06.23 | ₩21,290 | ₩21,411 | ₩21,196 | ₩21,357 | +0.32% | 12.9만 |
|---|
| 2026.06.22 | ₩21,398 | ₩21,491 | ₩21,357 | ₩21,398 | 0.00% | 12.2만 |
|---|
| 2026.06.18 | ₩21,451 | ₩21,599 | ₩21,451 | ₩21,505 | +0.25% | 8.2만 |
|---|
| 2026.06.17 | ₩21,532 | ₩21,572 | ₩21,330 | ₩21,411 | -0.56% | 9.6만 |
|---|
| 2026.06.16 | ₩21,384 | ₩21,559 | ₩21,263 | ₩21,465 | +0.38% | 14.7만 |
|---|
| 2026.06.15 | ₩21,411 | ₩21,652 | ₩21,357 | ₩21,398 | -0.06% | 11.4만 |
|---|
| 2026.06.12 | ₩21,572 | ₩21,652 | ₩21,532 | ₩21,585 | +0.06% | 6.2만 |
|---|
| 2026.06.11 | ₩21,478 | ₩21,599 | ₩21,371 | ₩21,545 | +0.31% | 6만 |
|---|
| 2026.06.10 | ₩21,357 | ₩21,505 | ₩21,357 | ₩21,465 | +0.50% | 10만 |
|---|
| 2026.06.09 | ₩21,277 | ₩21,451 | ₩21,277 | ₩21,424 | +0.69% | 12.8만 |
|---|
| 2026.06.08 | ₩21,330 | ₩21,424 | ₩21,277 | ₩21,304 | -0.13% | 10.7만 |
|---|
| 2026.06.05 | ₩21,398 | ₩21,398 | ₩21,304 | ₩21,398 | 0.00% | 12.5만 |
|---|
| 2026.06.04 | ₩21,491 | ₩21,532 | ₩21,384 | ₩21,451 | -0.19% | 10.5만 |
|---|
| 2026.06.03 | ₩21,384 | ₩21,532 | ₩21,384 | ₩21,505 | +0.56% | 19.5만 |
|---|
| 2026.06.02 | ₩21,344 | ₩21,518 | ₩21,317 | ₩21,505 | +0.75% | 12.4만 |
|---|
| 2026.06.01 | ₩21,451 | ₩21,465 | ₩21,237 | ₩21,424 | -0.13% | 12.7만 |
|---|
| 2026.05.29 | ₩21,599 | ₩21,599 | ₩21,451 | ₩21,518 | -0.37% | 19만 |
|---|
| 2026.05.28 | ₩21,411 | ₩21,491 | ₩21,277 | ₩21,438 | +0.13% | 23.1만 |
|---|
| 2026.05.27 | ₩21,210 | ₩21,424 | ₩21,210 | ₩21,344 | +0.63% | 11.8만 |
|---|
| 2026.05.26 | ₩21,129 | ₩21,237 | ₩21,062 | ₩21,210 | +0.38% | 15.2만 |
|---|
| 2026.05.22 | ₩20,941 | ₩21,129 | ₩20,928 | ₩21,062 | +0.58% | 22만 |
|---|
| 2026.05.21 | ₩20,901 | ₩21,022 | ₩20,874 | ₩20,915 | +0.06% | 36.7만 |
|---|
| 2026.05.20 | ₩20,874 | ₩20,982 | ₩20,807 | ₩20,955 | +0.39% | 25.8만 |
|---|
| 2026.05.19 | ₩20,861 | ₩20,968 | ₩20,754 | ₩20,821 | -0.19% | 28.5만 |
|---|
| 2026.05.18 | ₩20,941 | ₩21,076 | ₩20,874 | ₩20,941 | 0.00% | 21.4만 |
|---|
| 2026.05.15 | ₩21,263 | ₩21,330 | ₩21,062 | ₩21,062 | -0.95% | 17.1만 |
|---|
| 2026.05.14 | ₩21,505 | ₩21,572 | ₩21,491 | ₩21,505 | 0.00% | 9.8만 |
|---|
| 2026.05.13 | ₩21,478 | ₩21,585 | ₩21,438 | ₩21,438 | -0.19% | 6.4만 |
|---|
| 2026.05.12 | ₩21,599 | ₩21,679 | ₩21,411 | ₩21,478 | -0.56% | 17.8만 |
|---|
| 2026.05.11 | ₩21,572 | ₩21,746 | ₩21,545 | ₩21,599 | +0.12% | 12만 |
|---|
| 2026.05.08 | ₩21,733 | ₩21,733 | ₩21,559 | ₩21,639 | -0.43% | 11.5만 |
|---|
| 2026.05.07 | ₩21,572 | ₩21,666 | ₩21,559 | ₩21,612 | +0.19% | 15.5만 |
|---|
| 2026.05.06 | ₩21,693 | ₩21,746 | ₩21,438 | ₩21,572 | -0.56% | 102.5만 |
|---|
| 2026.05.05 | ₩21,518 | ₩21,639 | ₩21,491 | ₩21,599 | +0.37% | 10.5만 |
|---|
| 2026.05.04 | ₩21,639 | ₩21,693 | ₩21,478 | ₩21,518 | -0.56% | 11.6만 |
|---|
| 2026.05.01 | ₩21,706 | ₩21,760 | ₩21,639 | ₩21,693 | -0.06% | 13.7만 |
|---|
| 2026.04.30 | ₩21,733 | ₩21,800 | ₩21,545 | ₩21,760 | +0.12% | 13.2만 |
|---|
| 2026.04.29 | ₩21,532 | ₩21,652 | ₩21,532 | ₩21,639 | +0.50% | 15.5만 |
|---|
| 2026.04.28 | ₩21,679 | ₩21,974 | ₩21,532 | ₩21,559 | -0.56% | 13만 |
|---|
| 2026.04.27 | ₩21,693 | ₩21,813 | ₩21,626 | ₩21,706 | +0.06% | 11.2만 |
|---|
| 2026.04.24 | ₩21,532 | ₩21,679 | ₩21,532 | ₩21,652 | +0.56% | 7.3만 |
|---|
| 2026.04.23 | ₩21,787 | ₩21,894 | ₩21,505 | ₩21,585 | -0.92% | 15.3만 |
|---|
| 2026.04.22 | ₩21,894 | ₩21,907 | ₩21,813 | ₩21,827 | -0.31% | 8.3만 |
|---|
| 2026.04.21 | ₩21,867 | ₩21,934 | ₩21,827 | ₩21,881 | +0.06% | 11.1만 |
|---|
| 2026.04.20 | ₩21,881 | ₩21,988 | ₩21,867 | ₩21,948 | +0.31% | 10.8만 |
|---|
| 2026.04.17 | ₩21,921 | ₩21,988 | ₩21,773 | ₩21,948 | +0.12% | 14.9만 |
|---|
| 2026.04.16 | ₩21,760 | ₩21,907 | ₩21,666 | ₩21,773 | +0.06% | 7.8만 |
|---|
| 2026.04.15 | ₩21,813 | ₩21,907 | ₩21,746 | ₩21,854 | +0.18% | 21만 |
|---|
| 2026.04.14 | ₩21,746 | ₩21,894 | ₩21,612 | ₩21,881 | +0.62% | 12.4만 |
|---|
| 2026.04.13 | ₩21,599 | ₩21,800 | ₩21,559 | ₩21,706 | +0.50% | 24만 |
|---|
| 2026.04.10 | ₩21,720 | ₩21,773 | ₩21,666 | ₩21,679 | -0.19% | 9.3만 |
|---|
| 2026.04.09 | ₩21,881 | ₩21,934 | ₩21,639 | ₩21,787 | -0.43% | 16.1만 |
|---|
| 2026.04.08 | ₩21,813 | ₩21,948 | ₩21,800 | ₩21,921 | +0.49% | 16.1만 |
|---|
| 2026.04.07 | ₩21,585 | ₩21,666 | ₩21,465 | ₩21,626 | +0.19% | 16.7만 |
|---|
| 2026.04.06 | ₩21,491 | ₩21,599 | ₩21,438 | ₩21,585 | +0.44% | 11.6만 |
|---|
| 2026.04.02 | ₩21,505 | ₩21,626 | ₩21,505 | ₩21,545 | +0.19% | 10.5만 |
|---|
| 2026.04.01 | ₩21,693 | ₩21,746 | ₩21,585 | ₩21,666 | -0.12% | 21.3만 |
|---|
| 2026.03.31 | ₩21,263 | ₩21,693 | ₩21,196 | ₩21,693 | +2.02% | 46.8만 |
|---|
| 2026.03.30 | ₩21,049 | ₩21,263 | ₩20,901 | ₩21,049 | 0.00% | 24.6만 |
|---|
| 2026.03.27 | ₩21,022 | ₩21,049 | ₩20,928 | ₩21,009 | -0.06% | 24.6만 |
|---|
| 2026.03.26 | ₩21,170 | ₩21,491 | ₩21,076 | ₩21,116 | -0.25% | 26.4만 |
|---|
| 2026.03.25 | ₩21,263 | ₩21,438 | ₩21,196 | ₩21,250 | -0.06% | 28.8만 |
|---|
| 2026.03.24 | ₩21,196 | ₩21,371 | ₩21,076 | ₩21,116 | -0.38% | 24.8만 |
|---|
| 2026.03.23 | ₩21,196 | ₩21,384 | ₩21,196 | ₩21,304 | +0.51% | 21.4만 |
|---|
| 2026.03.20 | ₩21,344 | ₩21,465 | ₩21,196 | ₩21,210 | -0.63% | 44.8만 |
|---|
| 2026.03.19 | ₩21,545 | ₩21,599 | ₩21,357 | ₩21,478 | -0.31% | 32.1만 |
|---|
| 2026.03.18 | ₩21,652 | ₩21,733 | ₩21,585 | ₩21,599 | -0.25% | 19.4만 |
|---|
| 2026.03.17 | ₩21,518 | ₩21,679 | ₩21,505 | ₩21,612 | +0.44% | 11.4만 |
|---|
| 2026.03.16 | ₩21,384 | ₩21,545 | ₩21,290 | ₩21,505 | +0.56% | 13.7만 |
|---|
| 2026.03.13 | ₩21,424 | ₩21,572 | ₩21,277 | ₩21,344 | -0.38% | 23.8만 |
|---|
| 2026.03.12 | ₩21,693 | ₩21,693 | ₩21,518 | ₩21,532 | -0.74% | 18.3만 |
|---|
| 2026.03.11 | ₩21,867 | ₩22,082 | ₩21,693 | ₩21,693 | -0.80% | 22만 |
|---|
| 2026.03.10 | ₩21,720 | ₩21,894 | ₩21,720 | ₩21,800 | +0.37% | 17.5만 |
|---|
| 2026.03.09 | ₩21,800 | ₩21,907 | ₩21,720 | ₩21,733 | -0.31% | 21.8만 |
|---|
| 2026.03.06 | ₩21,974 | ₩22,028 | ₩21,867 | ₩21,894 | -0.37% | 17.8만 |
|---|
| 2026.03.05 | ₩22,068 | ₩22,095 | ₩22,001 | ₩22,001 | -0.30% | 15.6만 |
|---|
| 2026.03.04 | ₩22,055 | ₩22,189 | ₩22,055 | ₩22,109 | +0.24% | 23만 |
|---|
| 2026.03.03 | ₩22,323 | ₩22,323 | ₩22,149 | ₩22,176 | -0.66% | 18.1만 |
|---|
| 2026.03.02 | ₩22,417 | ₩22,431 | ₩22,296 | ₩22,377 | -0.18% | 16.7만 |
|---|
| 2026.02.27 | ₩22,457 | ₩22,471 | ₩22,404 | ₩22,444 | -0.06% | 23.5만 |
|---|
| 2026.02.26 | ₩22,323 | ₩22,390 | ₩22,283 | ₩22,350 | +0.12% | 17.2만 |
|---|
| 2026.02.25 | ₩22,216 | ₩22,377 | ₩22,216 | ₩22,310 | +0.42% | 16만 |
|---|
| 2026.02.24 | ₩22,270 | ₩22,337 | ₩22,270 | ₩22,270 | 0.00% | 11만 |
|---|
| 2026.02.23 | ₩22,256 | ₩22,350 | ₩22,243 | ₩22,323 | +0.30% | 16.5만 |
|---|
| 2026.02.20 | ₩22,296 | ₩22,310 | ₩22,189 | ₩22,256 | -0.18% | 12.7만 |
|---|
| 2026.02.19 | ₩22,350 | ₩22,350 | ₩22,216 | ₩22,283 | -0.30% | 13.2만 |
|---|
| 2026.02.18 | ₩22,216 | ₩22,310 | ₩22,216 | ₩22,283 | +0.30% | 16.6만 |
|---|
| 2026.02.17 | ₩22,149 | ₩22,283 | ₩22,135 | ₩22,216 | +0.30% | 27.3만 |
|---|
| 2026.02.13 | ₩22,229 | ₩22,296 | ₩22,149 | ₩22,243 | +0.06% | 15.6만 |
|---|
| 2026.02.12 | ₩22,337 | ₩22,377 | ₩22,095 | ₩22,270 | -0.30% | 23.3만 |
|---|
| 2026.02.11 | ₩22,095 | ₩22,176 | ₩22,082 | ₩22,109 | +0.06% | 16.3만 |
|---|
| 2026.02.10 | ₩22,082 | ₩22,189 | ₩22,068 | ₩22,149 | +0.30% | 19.2만 |
|---|
| 2026.02.09 | ₩22,001 | ₩22,095 | ₩21,921 | ₩22,028 | +0.12% | 27.4만 |
|---|
| 2026.02.06 | ₩22,015 | ₩22,028 | ₩21,894 | ₩21,921 | -0.43% | 16.1만 |
|---|
| 2026.02.05 | ₩21,827 | ₩21,974 | ₩21,787 | ₩21,934 | +0.49% | 37.7만 |
|---|
| 2026.02.04 | ₩21,706 | ₩21,760 | ₩21,693 | ₩21,720 | +0.06% | 20.9만 |
|---|
| 2026.02.03 | ₩21,679 | ₩21,773 | ₩21,679 | ₩21,760 | +0.37% | 28만 |
|---|
| 2026.02.02 | ₩21,881 | ₩21,881 | ₩21,666 | ₩21,666 | -0.98% | 61.2만 |
|---|
| 2026.01.30 | ₩21,840 | ₩21,881 | ₩21,733 | ₩21,867 | +0.12% | 26만 |
|---|
| 2026.01.29 | ₩21,733 | ₩21,827 | ₩21,720 | ₩21,813 | +0.37% | 28.5만 |
|---|
| 2026.01.28 | ₩21,854 | ₩21,854 | ₩21,773 | ₩21,773 | -0.37% | 19.6만 |
|---|
| 2026.01.27 | ₩21,800 | ₩21,840 | ₩21,773 | ₩21,787 | -0.06% | 28.7만 |
|---|
| 2026.01.26 | ₩21,800 | ₩21,867 | ₩21,760 | ₩21,760 | -0.18% | 25.6만 |
|---|
| 2026.01.23 | ₩21,679 | ₩21,800 | ₩21,679 | ₩21,787 | +0.50% | 17.5만 |
|---|
| 2026.01.22 | ₩21,693 | ₩21,787 | ₩21,666 | ₩21,666 | -0.12% | 25.7만 |
|---|
| 2026.01.21 | ₩21,787 | ₩21,840 | ₩21,599 | ₩21,733 | -0.25% | 62.7만 |
|---|
| 2026.01.20 | ₩21,854 | ₩21,854 | ₩21,787 | ₩21,787 | -0.31% | 23.4만 |
|---|
| 2026.01.16 | ₩22,256 | ₩22,256 | ₩22,095 | ₩22,095 | -0.72% | 36.1만 |
|---|
| 2026.01.15 | ₩22,270 | ₩22,377 | ₩22,162 | ₩22,256 | -0.06% | 22만 |
|---|
| 2026.01.14 | ₩22,135 | ₩22,216 | ₩22,082 | ₩22,216 | +0.36% | 15.5만 |
|---|
| 2026.01.13 | ₩22,042 | ₩22,135 | ₩22,028 | ₩22,082 | +0.18% | 15.8만 |
|---|
| 2026.01.12 | ₩22,189 | ₩22,189 | ₩21,907 | ₩22,015 | -0.79% | 14만 |
|---|
| 2026.01.09 | ₩21,974 | ₩22,055 | ₩21,867 | ₩22,055 | +0.37% | 13.1만 |
|---|
| 2026.01.08 | ₩21,881 | ₩21,974 | ₩21,867 | ₩21,961 | +0.37% | 15.5만 |
|---|
| 2026.01.07 | ₩21,907 | ₩22,055 | ₩21,867 | ₩21,934 | +0.12% | 22.6만 |
|---|
| 2026.01.06 | ₩21,827 | ₩21,921 | ₩21,800 | ₩21,881 | +0.25% | 26.6만 |
|---|
| 2026.01.05 | ₩21,867 | ₩21,934 | ₩21,827 | ₩21,881 | +0.06% | 20.5만 |
|---|
| 2026.01.02 | ₩21,894 | ₩21,948 | ₩21,813 | ₩21,881 | -0.06% | 21.8만 |
|---|
| 2025.12.31 | ₩21,961 | ₩21,974 | ₩21,760 | ₩21,894 | -0.31% | 80.9만 |
|---|
| 2025.12.30 | ₩21,787 | ₩22,055 | ₩21,773 | ₩21,948 | +0.74% | 42.2만 |
|---|
| 2025.12.29 | ₩21,948 | ₩22,068 | ₩21,787 | ₩21,813 | -0.61% | 66.4만 |
|---|
| 2025.12.26 | ₩22,538 | ₩22,538 | ₩21,988 | ₩21,988 | -2.44% | 195.1만 |
|---|
| 2025.12.24 | ₩22,149 | ₩22,498 | ₩22,122 | ₩22,498 | +1.57% | 33.4만 |
|---|
| 2025.12.23 | ₩22,135 | ₩22,229 | ₩22,122 | ₩22,149 | +0.06% | 33.7만 |
|---|
| 2025.12.22 | ₩22,283 | ₩22,404 | ₩22,270 | ₩22,296 | +0.06% | 42.1만 |
|---|
| 2025.12.19 | ₩22,565 | ₩22,699 | ₩22,457 | ₩22,457 | -0.48% | 34.1만 |
|---|
| 2025.12.18 | ₩22,779 | ₩22,860 | ₩22,471 | ₩22,605 | -0.77% | 41.9만 |
|---|
| 2025.12.17 | ₩22,672 | ₩22,873 | ₩22,672 | ₩22,753 | +0.36% | 17.4만 |
|---|
| 2025.12.16 | ₩22,672 | ₩22,860 | ₩22,672 | ₩22,712 | +0.18% | 16.4만 |
|---|
| 2025.12.15 | ₩22,806 | ₩22,914 | ₩22,592 | ₩22,739 | -0.29% | 39.1만 |
|---|
| 2025.12.12 | ₩22,940 | ₩22,981 | ₩22,739 | ₩22,887 | -0.23% | 48.6만 |
|---|
| 2025.12.11 | ₩23,048 | ₩23,182 | ₩22,699 | ₩23,007 | -0.17% | 90.9만 |
|---|
| 2025.12.10 | ₩23,195 | ₩23,195 | ₩23,034 | ₩23,128 | -0.29% | 38.7만 |
|---|
| 2025.12.09 | ₩23,155 | ₩23,209 | ₩23,088 | ₩23,128 | -0.12% | 37.9만 |
|---|
| 2025.12.08 | ₩23,222 | ₩23,235 | ₩23,021 | ₩23,209 | -0.06% | 44.2만 |
|---|
| 2025.12.05 | ₩23,128 | ₩23,396 | ₩22,981 | ₩23,249 | +0.52% | 67.3만 |
|---|
| 2025.12.04 | ₩23,195 | ₩23,222 | ₩23,088 | ₩23,088 | -0.46% | 22.5만 |
|---|
| 2025.12.03 | ₩23,155 | ₩23,262 | ₩23,142 | ₩23,209 | +0.23% | 26.6만 |
|---|
| 2025.12.02 | ₩23,235 | ₩23,249 | ₩23,034 | ₩23,182 | -0.23% | 36.2만 |
|---|
| 2025.12.01 | ₩23,061 | ₩23,329 | ₩22,967 | ₩23,276 | +0.93% | 41.7만 |
|---|
| 2025.11.28 | ₩23,329 | ₩23,410 | ₩23,168 | ₩23,249 | -0.35% | 13.1만 |
|---|
| 2025.11.26 | ₩23,074 | ₩23,276 | ₩23,061 | ₩23,235 | +0.70% | 29만 |
|---|
| 2025.11.25 | ₩22,967 | ₩23,276 | ₩22,967 | ₩23,115 | +0.64% | 35.8만 |
|---|
| 2025.11.24 | ₩22,940 | ₩23,074 | ₩22,793 | ₩23,007 | +0.29% | 43.6만 |
|---|
| 2025.11.21 | ₩22,967 | ₩22,967 | ₩22,739 | ₩22,900 | -0.29% | 33.3만 |
|---|
| 2025.11.20 | ₩23,088 | ₩23,101 | ₩22,860 | ₩22,873 | -0.93% | 46.6만 |
|---|
| 2025.11.19 | ₩22,860 | ₩23,088 | ₩22,632 | ₩23,021 | +0.70% | 77.6만 |
|---|
| 2025.11.18 | ₩22,887 | ₩22,914 | ₩22,806 | ₩22,873 | -0.06% | 20.7만 |
|---|
| 2025.11.17 | ₩22,873 | ₩22,954 | ₩22,833 | ₩22,833 | -0.18% | 33.3만 |
|---|
| 2025.11.14 | ₩22,927 | ₩22,981 | ₩22,846 | ₩22,887 | -0.18% | 32.1만 |
|---|
| 2025.11.13 | ₩23,007 | ₩23,222 | ₩22,994 | ₩23,034 | +0.12% | 27.9만 |
|---|
| 2025.11.12 | ₩23,021 | ₩23,289 | ₩23,021 | ₩23,115 | +0.41% | 30.4만 |
|---|
| 2025.11.11 | ₩22,954 | ₩23,182 | ₩22,914 | ₩23,128 | +0.76% | 22.5만 |
|---|
| 2025.11.10 | ₩23,007 | ₩23,061 | ₩22,914 | ₩22,967 | -0.17% | 20.5만 |
|---|
| 2025.11.07 | ₩22,860 | ₩23,289 | ₩22,820 | ₩23,074 | +0.94% | 58만 |
|---|
| 2025.11.06 | ₩22,699 | ₩22,994 | ₩22,685 | ₩22,860 | +0.71% | 27.1만 |
|---|
| 2025.11.05 | ₩22,659 | ₩22,726 | ₩22,605 | ₩22,659 | 0.00% | 13.4만 |
|---|
| 2025.11.04 | ₩22,712 | ₩22,860 | ₩22,672 | ₩22,699 | -0.06% | 17.1만 |
|---|
| 2025.11.03 | ₩22,645 | ₩22,887 | ₩22,632 | ₩22,833 | +0.83% | 29.5만 |
|---|
| 2025.10.31 | ₩22,726 | ₩22,940 | ₩22,645 | ₩22,659 | -0.30% | 47.6만 |
|---|
| 2025.10.30 | ₩22,229 | ₩22,699 | ₩22,216 | ₩22,685 | +2.05% | 41.7만 |
|---|
| 2025.10.29 | ₩22,350 | ₩22,471 | ₩22,323 | ₩22,377 | +0.12% | 8.6만 |
|---|
| 2025.10.28 | ₩22,337 | ₩22,444 | ₩22,337 | ₩22,377 | +0.18% | 15.4만 |
|---|
| 2025.10.27 | ₩22,296 | ₩22,471 | ₩22,296 | ₩22,390 | +0.42% | 10.7만 |
|---|
| 2025.10.24 | ₩22,283 | ₩22,377 | ₩22,270 | ₩22,337 | +0.24% | 9만 |
|---|
| 2025.10.23 | ₩22,270 | ₩22,337 | ₩22,270 | ₩22,283 | +0.06% | 7.9만 |
|---|
| 2025.10.22 | ₩22,377 | ₩22,431 | ₩22,270 | ₩22,350 | -0.12% | 9.1만 |
|---|
| 2025.10.21 | ₩22,229 | ₩22,444 | ₩22,202 | ₩22,431 | +0.91% | 14.2만 |
|---|
| 2025.10.20 | ₩22,189 | ₩22,283 | ₩22,135 | ₩22,256 | +0.30% | 18.3만 |
|---|
| 2025.10.17 | ₩22,176 | ₩22,256 | ₩22,042 | ₩22,162 | -0.06% | 9.6만 |
|---|
| 2025.10.16 | ₩22,122 | ₩22,283 | ₩22,122 | ₩22,202 | +0.36% | 8.7만 |
|---|
| 2025.10.15 | ₩22,471 | ₩22,592 | ₩22,202 | ₩22,216 | -1.13% | 12.2만 |
|---|
| 2025.10.14 | ₩22,471 | ₩22,645 | ₩22,471 | ₩22,605 | +0.60% | 11.7만 |
|---|
| 2025.10.13 | ₩22,498 | ₩22,618 | ₩22,310 | ₩22,390 | -0.48% | 11.3만 |
|---|
| 2025.10.10 | ₩22,471 | ₩22,511 | ₩22,363 | ₩22,511 | +0.18% | 10.1만 |
|---|