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 | ₩19,176 | ₩19,310 | ₩19,149 | ₩19,310 | +0.70% | 26.2만 |
| 2026.10.08 | ₩19,029 | ₩19,243 | ₩18,975 | ₩19,203 | +0.91% | 24.4만 |
| 2026.10.07 | ₩19,136 | ₩19,163 | ₩18,948 | ₩19,136 | 0.00% | 25.1만 |
| 2026.10.06 | ₩19,042 | ₩19,243 | ₩19,029 | ₩19,189 | +0.77% | 30.1만 |
| 2026.10.05 | ₩19,203 | ₩19,270 | ₩19,029 | ₩19,029 | -0.91% | 40.3만 |
| 2026.10.02 | ₩19,337 | ₩19,537 | ₩19,256 | ₩19,296 | -0.21% | 30.4만 |
| 2026.10.01 | ₩19,163 | ₩19,337 | ₩19,096 | ₩19,283 | +0.63% | 36.2만 |
| 2026.09.30 | ₩19,363 | ₩19,444 | ₩19,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,270 |
| -0.48% |
| 40.6만 |
| 2026.09.29 | ₩19,176 | ₩19,310 | ₩19,136 | ₩19,256 | +0.42% | 35.9만 |
|---|
| 2026.09.28 | ₩19,203 | ₩19,323 | ₩19,136 | ₩19,163 | -0.21% | 30.2만 |
|---|
| 2026.09.25 | ₩19,256 | ₩19,417 | ₩19,122 | ₩19,363 | +0.56% | 26.7만 |
|---|
| 2026.09.24 | ₩19,577 | ₩19,711 | ₩19,149 | ₩19,216 | -1.85% | 81만 |
|---|
| 2026.09.23 | ₩20,006 | ₩20,006 | ₩19,524 | ₩19,604 | -2.01% | 55.6만 |
|---|
| 2026.09.22 | ₩20,006 | ₩20,059 | ₩19,925 | ₩20,059 | +0.27% | 30.9만 |
|---|
| 2026.09.21 | ₩19,965 | ₩20,019 | ₩19,912 | ₩20,006 | +0.20% | 24만 |
|---|
| 2026.09.18 | ₩20,059 | ₩20,059 | ₩19,899 | ₩19,939 | -0.60% | 24.8만 |
|---|
| 2026.09.17 | ₩19,952 | ₩20,086 | ₩19,952 | ₩20,086 | +0.67% | 22만 |
|---|
| 2026.09.16 | ₩19,872 | ₩20,059 | ₩19,872 | ₩19,872 | 0.00% | 26.7만 |
|---|
| 2026.09.15 | ₩20,193 | ₩20,247 | ₩19,899 | ₩19,925 | -1.33% | 32.3만 |
|---|
| 2026.09.14 | ₩20,260 | ₩20,407 | ₩20,260 | ₩20,287 | +0.13% | 19.2만 |
|---|
| 2026.09.11 | ₩20,474 | ₩20,661 | ₩20,354 | ₩20,367 | -0.52% | 11.8만 |
|---|
| 2026.09.10 | ₩20,608 | ₩20,608 | ₩20,354 | ₩20,447 | -0.78% | 27만 |
|---|
| 2026.09.09 | ₩20,742 | ₩20,835 | ₩20,675 | ₩20,675 | -0.32% | 17.1만 |
|---|
| 2026.09.08 | ₩20,942 | ₩21,036 | ₩20,742 | ₩20,795 | -0.70% | 23.7만 |
|---|
| 2026.09.04 | ₩20,929 | ₩21,009 | ₩20,902 | ₩20,942 | +0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩20,956 | ₩21,049 | ₩20,862 | ₩20,942 | -0.06% | 14.9만 |
|---|
| 2026.09.02 | ₩20,942 | ₩21,036 | ₩20,862 | ₩20,983 | +0.19% | 10.7만 |
|---|
| 2026.09.01 | ₩21,116 | ₩21,143 | ₩20,902 | ₩20,942 | -0.82% | 18.1만 |
|---|
| 2026.08.31 | ₩21,264 | ₩21,317 | ₩21,143 | ₩21,156 | -0.50% | 11.3만 |
|---|
| 2026.08.28 | ₩21,277 | ₩21,330 | ₩21,156 | ₩21,250 | -0.13% | 8.1만 |
|---|
| 2026.08.27 | ₩21,170 | ₩21,317 | ₩21,170 | ₩21,264 | +0.44% | 8.8만 |
|---|
| 2026.08.26 | ₩21,264 | ₩21,277 | ₩21,103 | ₩21,250 | -0.06% | 11.9만 |
|---|
| 2026.08.25 | ₩21,116 | ₩21,304 | ₩21,116 | ₩21,290 | +0.82% | 10.3만 |
|---|
| 2026.08.24 | ₩21,090 | ₩21,143 | ₩21,063 | ₩21,076 | -0.06% | 10.2만 |
|---|
| 2026.08.21 | ₩21,023 | ₩21,304 | ₩21,023 | ₩21,130 | +0.51% | 17.1만 |
|---|
| 2026.08.20 | ₩21,116 | ₩21,197 | ₩21,063 | ₩21,090 | -0.13% | 10만 |
|---|
| 2026.08.19 | ₩21,143 | ₩21,277 | ₩21,143 | ₩21,223 | +0.38% | 15.5만 |
|---|
| 2026.08.18 | ₩20,969 | ₩21,130 | ₩20,969 | ₩21,049 | +0.38% | 13.5만 |
|---|
| 2026.08.17 | ₩21,170 | ₩21,210 | ₩21,036 | ₩21,049 | -0.57% | 9.9만 |
|---|
| 2026.08.14 | ₩21,237 | ₩21,357 | ₩21,197 | ₩21,210 | -0.13% | 10.5만 |
|---|
| 2026.08.13 | ₩21,357 | ₩21,437 | ₩21,357 | ₩21,384 | +0.13% | 15.5만 |
|---|
| 2026.08.12 | ₩21,344 | ₩21,384 | ₩21,143 | ₩21,317 | -0.13% | 11.8만 |
|---|
| 2026.08.11 | ₩21,250 | ₩21,344 | ₩21,250 | ₩21,330 | +0.38% | 13.1만 |
|---|
| 2026.08.10 | ₩21,264 | ₩21,344 | ₩21,250 | ₩21,304 | +0.19% | 13.9만 |
|---|
| 2026.08.07 | ₩21,277 | ₩21,424 | ₩21,223 | ₩21,357 | +0.38% | 14.7만 |
|---|
| 2026.08.06 | ₩21,156 | ₩21,330 | ₩21,143 | ₩21,290 | +0.63% | 18.8만 |
|---|
| 2026.08.05 | ₩21,237 | ₩21,330 | ₩21,210 | ₩21,223 | -0.06% | 15.9만 |
|---|
| 2026.08.04 | ₩21,197 | ₩21,330 | ₩21,130 | ₩21,277 | +0.38% | 8.4만 |
|---|
| 2026.08.03 | ₩21,143 | ₩21,250 | ₩21,130 | ₩21,170 | +0.13% | 11.4만 |
|---|
| 2026.07.31 | ₩21,183 | ₩21,210 | ₩21,063 | ₩21,170 | -0.06% | 24.8만 |
|---|
| 2026.07.30 | ₩21,009 | ₩21,237 | ₩21,009 | ₩21,143 | +0.64% | 9.6만 |
|---|
| 2026.07.29 | ₩21,156 | ₩21,223 | ₩21,036 | ₩21,036 | -0.57% | 8.4만 |
|---|
| 2026.07.28 | ₩20,996 | ₩21,223 | ₩20,983 | ₩21,170 | +0.83% | 8.7만 |
|---|
| 2026.07.27 | ₩20,996 | ₩21,103 | ₩20,996 | ₩21,036 | +0.19% | 6.7만 |
|---|
| 2026.07.24 | ₩21,036 | ₩21,156 | ₩20,969 | ₩20,983 | -0.25% | 5만 |
|---|
| 2026.07.23 | ₩21,063 | ₩21,116 | ₩20,956 | ₩21,009 | -0.25% | 11.7만 |
|---|
| 2026.07.22 | ₩21,103 | ₩21,210 | ₩21,103 | ₩21,116 | +0.06% | 9.3만 |
|---|
| 2026.07.21 | ₩21,183 | ₩21,264 | ₩21,170 | ₩21,197 | +0.06% | 7만 |
|---|
| 2026.07.20 | ₩21,210 | ₩21,384 | ₩21,210 | ₩21,250 | +0.19% | 9만 |
|---|
| 2026.07.17 | ₩21,250 | ₩21,397 | ₩21,223 | ₩21,237 | -0.06% | 6.4만 |
|---|
| 2026.07.16 | ₩21,304 | ₩21,371 | ₩21,223 | ₩21,330 | +0.13% | 9.7만 |
|---|
| 2026.07.15 | ₩21,290 | ₩21,411 | ₩21,237 | ₩21,344 | +0.25% | 20.7만 |
|---|
| 2026.07.14 | ₩21,397 | ₩21,397 | ₩21,210 | ₩21,344 | -0.25% | 13.2만 |
|---|
| 2026.07.13 | ₩21,424 | ₩21,451 | ₩21,237 | ₩21,357 | -0.31% | 8만 |
|---|
| 2026.07.10 | ₩21,424 | ₩21,451 | ₩21,357 | ₩21,397 | -0.12% | 5.5만 |
|---|
| 2026.07.09 | ₩21,357 | ₩21,478 | ₩21,277 | ₩21,397 | +0.19% | 13만 |
|---|
| 2026.07.08 | ₩21,411 | ₩21,598 | ₩21,237 | ₩21,437 | +0.13% | 11.1만 |
|---|
| 2026.07.07 | ₩21,478 | ₩21,625 | ₩21,411 | ₩21,424 | -0.25% | 11.2만 |
|---|
| 2026.07.06 | ₩21,384 | ₩21,611 | ₩21,277 | ₩21,545 | +0.75% | 8.5만 |
|---|
| 2026.07.02 | ₩21,478 | ₩21,678 | ₩21,344 | ₩21,437 | -0.19% | 9.8만 |
|---|
| 2026.07.01 | ₩21,598 | ₩21,611 | ₩21,504 | ₩21,545 | -0.25% | 10.2만 |
|---|
| 2026.06.30 | ₩21,812 | ₩21,812 | ₩21,437 | ₩21,638 | -0.80% | 104만 |
|---|
| 2026.06.29 | ₩21,665 | ₩21,772 | ₩21,611 | ₩21,732 | +0.31% | 13.7만 |
|---|
| 2026.06.26 | ₩21,478 | ₩21,638 | ₩21,451 | ₩21,585 | +0.50% | 7.5만 |
|---|
| 2026.06.25 | ₩21,611 | ₩21,611 | ₩21,451 | ₩21,504 | -0.50% | 10만 |
|---|
| 2026.06.24 | ₩21,411 | ₩21,585 | ₩21,317 | ₩21,478 | +0.31% | 15.8만 |
|---|
| 2026.06.23 | ₩21,237 | ₩21,357 | ₩21,143 | ₩21,304 | +0.32% | 12.9만 |
|---|
| 2026.06.22 | ₩21,344 | ₩21,437 | ₩21,304 | ₩21,344 | 0.00% | 12.2만 |
|---|
| 2026.06.18 | ₩21,397 | ₩21,545 | ₩21,397 | ₩21,451 | +0.25% | 8.2만 |
|---|
| 2026.06.17 | ₩21,478 | ₩21,518 | ₩21,277 | ₩21,357 | -0.56% | 9.6만 |
|---|
| 2026.06.16 | ₩21,330 | ₩21,504 | ₩21,210 | ₩21,411 | +0.38% | 14.7만 |
|---|
| 2026.06.15 | ₩21,357 | ₩21,598 | ₩21,304 | ₩21,344 | -0.06% | 11.4만 |
|---|
| 2026.06.12 | ₩21,518 | ₩21,598 | ₩21,478 | ₩21,531 | +0.06% | 6.2만 |
|---|
| 2026.06.11 | ₩21,424 | ₩21,545 | ₩21,317 | ₩21,491 | +0.31% | 6만 |
|---|
| 2026.06.10 | ₩21,304 | ₩21,451 | ₩21,304 | ₩21,411 | +0.50% | 10만 |
|---|
| 2026.06.09 | ₩21,223 | ₩21,397 | ₩21,223 | ₩21,371 | +0.69% | 12.8만 |
|---|
| 2026.06.08 | ₩21,277 | ₩21,371 | ₩21,223 | ₩21,250 | -0.13% | 10.7만 |
|---|
| 2026.06.05 | ₩21,344 | ₩21,344 | ₩21,250 | ₩21,344 | 0.00% | 12.5만 |
|---|
| 2026.06.04 | ₩21,437 | ₩21,478 | ₩21,330 | ₩21,397 | -0.19% | 10.5만 |
|---|
| 2026.06.03 | ₩21,330 | ₩21,478 | ₩21,330 | ₩21,451 | +0.56% | 19.5만 |
|---|
| 2026.06.02 | ₩21,290 | ₩21,464 | ₩21,264 | ₩21,451 | +0.75% | 12.4만 |
|---|
| 2026.06.01 | ₩21,397 | ₩21,411 | ₩21,183 | ₩21,371 | -0.13% | 12.7만 |
|---|
| 2026.05.29 | ₩21,545 | ₩21,545 | ₩21,397 | ₩21,464 | -0.37% | 19만 |
|---|
| 2026.05.28 | ₩21,357 | ₩21,437 | ₩21,223 | ₩21,384 | +0.13% | 23.1만 |
|---|
| 2026.05.27 | ₩21,156 | ₩21,371 | ₩21,156 | ₩21,290 | +0.63% | 11.8만 |
|---|
| 2026.05.26 | ₩21,076 | ₩21,183 | ₩21,009 | ₩21,156 | +0.38% | 15.2만 |
|---|
| 2026.05.22 | ₩20,889 | ₩21,076 | ₩20,875 | ₩21,009 | +0.58% | 22만 |
|---|
| 2026.05.21 | ₩20,849 | ₩20,969 | ₩20,822 | ₩20,862 | +0.06% | 36.7만 |
|---|
| 2026.05.20 | ₩20,822 | ₩20,929 | ₩20,755 | ₩20,902 | +0.39% | 25.8만 |
|---|
| 2026.05.19 | ₩20,809 | ₩20,916 | ₩20,701 | ₩20,768 | -0.19% | 28.5만 |
|---|
| 2026.05.18 | ₩20,889 | ₩21,023 | ₩20,822 | ₩20,889 | 0.00% | 21.4만 |
|---|
| 2026.05.15 | ₩21,210 | ₩21,277 | ₩21,009 | ₩21,009 | -0.95% | 17.1만 |
|---|
| 2026.05.14 | ₩21,451 | ₩21,518 | ₩21,437 | ₩21,451 | 0.00% | 9.8만 |
|---|
| 2026.05.13 | ₩21,424 | ₩21,531 | ₩21,384 | ₩21,384 | -0.19% | 6.4만 |
|---|
| 2026.05.12 | ₩21,545 | ₩21,625 | ₩21,357 | ₩21,424 | -0.56% | 17.8만 |
|---|
| 2026.05.11 | ₩21,518 | ₩21,692 | ₩21,491 | ₩21,545 | +0.12% | 12만 |
|---|
| 2026.05.08 | ₩21,678 | ₩21,678 | ₩21,504 | ₩21,585 | -0.43% | 11.5만 |
|---|
| 2026.05.07 | ₩21,518 | ₩21,611 | ₩21,504 | ₩21,558 | +0.19% | 15.5만 |
|---|
| 2026.05.06 | ₩21,638 | ₩21,692 | ₩21,384 | ₩21,518 | -0.56% | 102.5만 |
|---|
| 2026.05.05 | ₩21,464 | ₩21,585 | ₩21,437 | ₩21,545 | +0.37% | 10.5만 |
|---|
| 2026.05.04 | ₩21,585 | ₩21,638 | ₩21,424 | ₩21,464 | -0.56% | 11.6만 |
|---|
| 2026.05.01 | ₩21,652 | ₩21,705 | ₩21,585 | ₩21,638 | -0.06% | 13.7만 |
|---|
| 2026.04.30 | ₩21,678 | ₩21,745 | ₩21,491 | ₩21,705 | +0.12% | 13.2만 |
|---|
| 2026.04.29 | ₩21,478 | ₩21,598 | ₩21,478 | ₩21,585 | +0.50% | 15.5만 |
|---|
| 2026.04.28 | ₩21,625 | ₩21,919 | ₩21,478 | ₩21,504 | -0.56% | 13만 |
|---|
| 2026.04.27 | ₩21,638 | ₩21,759 | ₩21,571 | ₩21,652 | +0.06% | 11.2만 |
|---|
| 2026.04.24 | ₩21,478 | ₩21,625 | ₩21,478 | ₩21,598 | +0.56% | 7.3만 |
|---|
| 2026.04.23 | ₩21,732 | ₩21,839 | ₩21,451 | ₩21,531 | -0.92% | 15.3만 |
|---|
| 2026.04.22 | ₩21,839 | ₩21,852 | ₩21,759 | ₩21,772 | -0.31% | 8.3만 |
|---|
| 2026.04.21 | ₩21,812 | ₩21,879 | ₩21,772 | ₩21,826 | +0.06% | 11.1만 |
|---|
| 2026.04.20 | ₩21,826 | ₩21,933 | ₩21,812 | ₩21,892 | +0.31% | 10.8만 |
|---|
| 2026.04.17 | ₩21,866 | ₩21,933 | ₩21,718 | ₩21,892 | +0.12% | 14.9만 |
|---|
| 2026.04.16 | ₩21,705 | ₩21,852 | ₩21,611 | ₩21,718 | +0.06% | 7.8만 |
|---|
| 2026.04.15 | ₩21,759 | ₩21,852 | ₩21,692 | ₩21,799 | +0.18% | 21만 |
|---|
| 2026.04.14 | ₩21,692 | ₩21,839 | ₩21,558 | ₩21,826 | +0.62% | 12.4만 |
|---|
| 2026.04.13 | ₩21,545 | ₩21,745 | ₩21,504 | ₩21,652 | +0.50% | 24만 |
|---|
| 2026.04.10 | ₩21,665 | ₩21,718 | ₩21,611 | ₩21,625 | -0.19% | 9.3만 |
|---|
| 2026.04.09 | ₩21,826 | ₩21,879 | ₩21,585 | ₩21,732 | -0.43% | 16.1만 |
|---|
| 2026.04.08 | ₩21,759 | ₩21,892 | ₩21,745 | ₩21,866 | +0.49% | 16.1만 |
|---|
| 2026.04.07 | ₩21,531 | ₩21,611 | ₩21,411 | ₩21,571 | +0.19% | 16.7만 |
|---|
| 2026.04.06 | ₩21,437 | ₩21,545 | ₩21,384 | ₩21,531 | +0.44% | 11.6만 |
|---|
| 2026.04.02 | ₩21,451 | ₩21,571 | ₩21,451 | ₩21,491 | +0.19% | 10.5만 |
|---|
| 2026.04.01 | ₩21,638 | ₩21,692 | ₩21,531 | ₩21,611 | -0.12% | 21.3만 |
|---|
| 2026.03.31 | ₩21,210 | ₩21,638 | ₩21,143 | ₩21,638 | +2.02% | 46.8만 |
|---|
| 2026.03.30 | ₩20,996 | ₩21,210 | ₩20,849 | ₩20,996 | 0.00% | 24.6만 |
|---|
| 2026.03.27 | ₩20,969 | ₩20,996 | ₩20,875 | ₩20,956 | -0.06% | 24.6만 |
|---|
| 2026.03.26 | ₩21,116 | ₩21,437 | ₩21,023 | ₩21,063 | -0.25% | 26.4만 |
|---|
| 2026.03.25 | ₩21,210 | ₩21,384 | ₩21,143 | ₩21,197 | -0.06% | 28.8만 |
|---|
| 2026.03.24 | ₩21,143 | ₩21,317 | ₩21,023 | ₩21,063 | -0.38% | 24.8만 |
|---|
| 2026.03.23 | ₩21,143 | ₩21,330 | ₩21,143 | ₩21,250 | +0.51% | 21.4만 |
|---|
| 2026.03.20 | ₩21,290 | ₩21,411 | ₩21,143 | ₩21,156 | -0.63% | 44.8만 |
|---|
| 2026.03.19 | ₩21,491 | ₩21,545 | ₩21,304 | ₩21,424 | -0.31% | 32.1만 |
|---|
| 2026.03.18 | ₩21,598 | ₩21,678 | ₩21,531 | ₩21,545 | -0.25% | 19.4만 |
|---|
| 2026.03.17 | ₩21,464 | ₩21,625 | ₩21,451 | ₩21,558 | +0.44% | 11.4만 |
|---|
| 2026.03.16 | ₩21,330 | ₩21,491 | ₩21,237 | ₩21,451 | +0.56% | 13.7만 |
|---|
| 2026.03.13 | ₩21,371 | ₩21,518 | ₩21,223 | ₩21,290 | -0.38% | 23.8만 |
|---|
| 2026.03.12 | ₩21,638 | ₩21,638 | ₩21,464 | ₩21,478 | -0.74% | 18.3만 |
|---|
| 2026.03.11 | ₩21,812 | ₩22,026 | ₩21,638 | ₩21,638 | -0.80% | 22만 |
|---|
| 2026.03.10 | ₩21,665 | ₩21,839 | ₩21,665 | ₩21,745 | +0.37% | 17.5만 |
|---|
| 2026.03.09 | ₩21,745 | ₩21,852 | ₩21,665 | ₩21,678 | -0.31% | 21.8만 |
|---|
| 2026.03.06 | ₩21,919 | ₩21,973 | ₩21,812 | ₩21,839 | -0.37% | 17.8만 |
|---|
| 2026.03.05 | ₩22,013 | ₩22,040 | ₩21,946 | ₩21,946 | -0.30% | 15.6만 |
|---|
| 2026.03.04 | ₩22,000 | ₩22,133 | ₩22,000 | ₩22,053 | +0.24% | 23만 |
|---|
| 2026.03.03 | ₩22,267 | ₩22,267 | ₩22,093 | ₩22,120 | -0.66% | 18.1만 |
|---|
| 2026.03.02 | ₩22,361 | ₩22,374 | ₩22,240 | ₩22,321 | -0.18% | 16.7만 |
|---|
| 2026.02.27 | ₩22,401 | ₩22,414 | ₩22,347 | ₩22,388 | -0.06% | 23.5만 |
|---|
| 2026.02.26 | ₩22,267 | ₩22,334 | ₩22,227 | ₩22,294 | +0.12% | 17.2만 |
|---|
| 2026.02.25 | ₩22,160 | ₩22,321 | ₩22,160 | ₩22,254 | +0.42% | 16만 |
|---|
| 2026.02.24 | ₩22,214 | ₩22,281 | ₩22,214 | ₩22,214 | 0.00% | 11만 |
|---|
| 2026.02.23 | ₩22,200 | ₩22,294 | ₩22,187 | ₩22,267 | +0.30% | 16.5만 |
|---|
| 2026.02.20 | ₩22,240 | ₩22,254 | ₩22,133 | ₩22,200 | -0.18% | 12.7만 |
|---|
| 2026.02.19 | ₩22,294 | ₩22,294 | ₩22,160 | ₩22,227 | -0.30% | 13.2만 |
|---|
| 2026.02.18 | ₩22,160 | ₩22,254 | ₩22,160 | ₩22,227 | +0.30% | 16.6만 |
|---|
| 2026.02.17 | ₩22,093 | ₩22,227 | ₩22,080 | ₩22,160 | +0.30% | 27.3만 |
|---|
| 2026.02.13 | ₩22,173 | ₩22,240 | ₩22,093 | ₩22,187 | +0.06% | 15.6만 |
|---|
| 2026.02.12 | ₩22,281 | ₩22,321 | ₩22,040 | ₩22,214 | -0.30% | 23.3만 |
|---|
| 2026.02.11 | ₩22,040 | ₩22,120 | ₩22,026 | ₩22,053 | +0.06% | 16.3만 |
|---|
| 2026.02.10 | ₩22,026 | ₩22,133 | ₩22,013 | ₩22,093 | +0.30% | 19.2만 |
|---|
| 2026.02.09 | ₩21,946 | ₩22,040 | ₩21,866 | ₩21,973 | +0.12% | 27.4만 |
|---|
| 2026.02.06 | ₩21,959 | ₩21,973 | ₩21,839 | ₩21,866 | -0.43% | 16.1만 |
|---|
| 2026.02.05 | ₩21,772 | ₩21,919 | ₩21,732 | ₩21,879 | +0.49% | 37.7만 |
|---|
| 2026.02.04 | ₩21,652 | ₩21,705 | ₩21,638 | ₩21,665 | +0.06% | 20.9만 |
|---|
| 2026.02.03 | ₩21,625 | ₩21,718 | ₩21,625 | ₩21,705 | +0.37% | 28만 |
|---|
| 2026.02.02 | ₩21,826 | ₩21,826 | ₩21,611 | ₩21,611 | -0.98% | 61.2만 |
|---|
| 2026.01.30 | ₩21,785 | ₩21,826 | ₩21,678 | ₩21,812 | +0.12% | 26만 |
|---|
| 2026.01.29 | ₩21,678 | ₩21,772 | ₩21,665 | ₩21,759 | +0.37% | 28.5만 |
|---|
| 2026.01.28 | ₩21,799 | ₩21,799 | ₩21,718 | ₩21,718 | -0.37% | 19.6만 |
|---|
| 2026.01.27 | ₩21,745 | ₩21,785 | ₩21,718 | ₩21,732 | -0.06% | 28.7만 |
|---|
| 2026.01.26 | ₩21,745 | ₩21,812 | ₩21,705 | ₩21,705 | -0.18% | 25.6만 |
|---|
| 2026.01.23 | ₩21,625 | ₩21,745 | ₩21,625 | ₩21,732 | +0.50% | 17.5만 |
|---|
| 2026.01.22 | ₩21,638 | ₩21,732 | ₩21,611 | ₩21,611 | -0.12% | 25.7만 |
|---|
| 2026.01.21 | ₩21,732 | ₩21,785 | ₩21,545 | ₩21,678 | -0.25% | 62.7만 |
|---|
| 2026.01.20 | ₩21,799 | ₩21,799 | ₩21,732 | ₩21,732 | -0.31% | 23.4만 |
|---|
| 2026.01.16 | ₩22,200 | ₩22,200 | ₩22,040 | ₩22,040 | -0.72% | 36.1만 |
|---|
| 2026.01.15 | ₩22,214 | ₩22,321 | ₩22,107 | ₩22,200 | -0.06% | 22만 |
|---|
| 2026.01.14 | ₩22,080 | ₩22,160 | ₩22,026 | ₩22,160 | +0.36% | 15.5만 |
|---|
| 2026.01.13 | ₩21,986 | ₩22,080 | ₩21,973 | ₩22,026 | +0.18% | 15.8만 |
|---|
| 2026.01.12 | ₩22,133 | ₩22,133 | ₩21,852 | ₩21,959 | -0.79% | 14만 |
|---|
| 2026.01.09 | ₩21,919 | ₩22,000 | ₩21,812 | ₩22,000 | +0.37% | 13.1만 |
|---|
| 2026.01.08 | ₩21,826 | ₩21,919 | ₩21,812 | ₩21,906 | +0.37% | 15.5만 |
|---|
| 2026.01.07 | ₩21,852 | ₩22,000 | ₩21,812 | ₩21,879 | +0.12% | 22.6만 |
|---|
| 2026.01.06 | ₩21,772 | ₩21,866 | ₩21,745 | ₩21,826 | +0.25% | 26.6만 |
|---|
| 2026.01.05 | ₩21,812 | ₩21,879 | ₩21,772 | ₩21,826 | +0.06% | 20.5만 |
|---|
| 2026.01.02 | ₩21,839 | ₩21,892 | ₩21,759 | ₩21,826 | -0.06% | 21.8만 |
|---|
| 2025.12.31 | ₩21,906 | ₩21,919 | ₩21,705 | ₩21,839 | -0.31% | 80.9만 |
|---|
| 2025.12.30 | ₩21,732 | ₩22,000 | ₩21,718 | ₩21,892 | +0.74% | 42.2만 |
|---|
| 2025.12.29 | ₩21,892 | ₩22,013 | ₩21,732 | ₩21,759 | -0.61% | 66.4만 |
|---|
| 2025.12.26 | ₩22,481 | ₩22,481 | ₩21,933 | ₩21,933 | -2.44% | 195.1만 |
|---|
| 2025.12.24 | ₩22,093 | ₩22,441 | ₩22,066 | ₩22,441 | +1.57% | 33.4만 |
|---|
| 2025.12.23 | ₩22,080 | ₩22,173 | ₩22,066 | ₩22,093 | +0.06% | 33.7만 |
|---|
| 2025.12.22 | ₩22,227 | ₩22,347 | ₩22,214 | ₩22,240 | +0.06% | 42.1만 |
|---|
| 2025.12.19 | ₩22,508 | ₩22,642 | ₩22,401 | ₩22,401 | -0.48% | 34.1만 |
|---|
| 2025.12.18 | ₩22,722 | ₩22,802 | ₩22,414 | ₩22,548 | -0.77% | 41.9만 |
|---|
| 2025.12.17 | ₩22,615 | ₩22,816 | ₩22,615 | ₩22,695 | +0.36% | 17.4만 |
|---|
| 2025.12.16 | ₩22,615 | ₩22,802 | ₩22,615 | ₩22,655 | +0.18% | 16.4만 |
|---|
| 2025.12.15 | ₩22,749 | ₩22,856 | ₩22,535 | ₩22,682 | -0.29% | 39.1만 |
|---|
| 2025.12.12 | ₩22,883 | ₩22,923 | ₩22,682 | ₩22,829 | -0.23% | 48.6만 |
|---|
| 2025.12.11 | ₩22,990 | ₩23,124 | ₩22,642 | ₩22,950 | -0.17% | 90.9만 |
|---|
| 2025.12.10 | ₩23,137 | ₩23,137 | ₩22,976 | ₩23,070 | -0.29% | 38.7만 |
|---|
| 2025.12.09 | ₩23,097 | ₩23,150 | ₩23,030 | ₩23,070 | -0.12% | 37.9만 |
|---|
| 2025.12.08 | ₩23,164 | ₩23,177 | ₩22,963 | ₩23,150 | -0.06% | 44.2만 |
|---|
| 2025.12.05 | ₩23,070 | ₩23,338 | ₩22,923 | ₩23,190 | +0.52% | 67.3만 |
|---|
| 2025.12.04 | ₩23,137 | ₩23,164 | ₩23,030 | ₩23,030 | -0.46% | 22.5만 |
|---|
| 2025.12.03 | ₩23,097 | ₩23,204 | ₩23,083 | ₩23,150 | +0.23% | 26.6만 |
|---|
| 2025.12.02 | ₩23,177 | ₩23,190 | ₩22,976 | ₩23,124 | -0.23% | 36.2만 |
|---|
| 2025.12.01 | ₩23,003 | ₩23,271 | ₩22,909 | ₩23,217 | +0.93% | 41.7만 |
|---|
| 2025.11.28 | ₩23,271 | ₩23,351 | ₩23,110 | ₩23,190 | -0.35% | 13.1만 |
|---|
| 2025.11.26 | ₩23,017 | ₩23,217 | ₩23,003 | ₩23,177 | +0.70% | 29만 |
|---|
| 2025.11.25 | ₩22,909 | ₩23,217 | ₩22,909 | ₩23,057 | +0.64% | 35.8만 |
|---|
| 2025.11.24 | ₩22,883 | ₩23,017 | ₩22,736 | ₩22,950 | +0.29% | 43.6만 |
|---|
| 2025.11.21 | ₩22,909 | ₩22,909 | ₩22,682 | ₩22,843 | -0.29% | 33.3만 |
|---|
| 2025.11.20 | ₩23,030 | ₩23,043 | ₩22,802 | ₩22,816 | -0.93% | 46.6만 |
|---|
| 2025.11.19 | ₩22,802 | ₩23,030 | ₩22,575 | ₩22,963 | +0.70% | 77.6만 |
|---|
| 2025.11.18 | ₩22,829 | ₩22,856 | ₩22,749 | ₩22,816 | -0.06% | 20.7만 |
|---|
| 2025.11.17 | ₩22,816 | ₩22,896 | ₩22,776 | ₩22,776 | -0.18% | 33.3만 |
|---|
| 2025.11.14 | ₩22,869 | ₩22,923 | ₩22,789 | ₩22,829 | -0.18% | 32.1만 |
|---|
| 2025.11.13 | ₩22,950 | ₩23,164 | ₩22,936 | ₩22,976 | +0.12% | 27.9만 |
|---|
| 2025.11.12 | ₩22,963 | ₩23,231 | ₩22,963 | ₩23,057 | +0.41% | 30.4만 |
|---|
| 2025.11.11 | ₩22,896 | ₩23,124 | ₩22,856 | ₩23,070 | +0.76% | 22.5만 |
|---|
| 2025.11.10 | ₩22,950 | ₩23,003 | ₩22,856 | ₩22,909 | -0.17% | 20.5만 |
|---|
| 2025.11.07 | ₩22,802 | ₩23,231 | ₩22,762 | ₩23,017 | +0.94% | 58만 |
|---|
| 2025.11.06 | ₩22,642 | ₩22,936 | ₩22,628 | ₩22,802 | +0.71% | 27.1만 |
|---|
| 2025.11.05 | ₩22,602 | ₩22,669 | ₩22,548 | ₩22,602 | 0.00% | 13.4만 |
|---|
| 2025.11.04 | ₩22,655 | ₩22,802 | ₩22,615 | ₩22,642 | -0.06% | 17.1만 |
|---|
| 2025.11.03 | ₩22,588 | ₩22,829 | ₩22,575 | ₩22,776 | +0.83% | 29.5만 |
|---|
| 2025.10.31 | ₩22,669 | ₩22,883 | ₩22,588 | ₩22,602 | -0.30% | 47.6만 |
|---|
| 2025.10.30 | ₩22,173 | ₩22,642 | ₩22,160 | ₩22,628 | +2.05% | 41.7만 |
|---|
| 2025.10.29 | ₩22,294 | ₩22,414 | ₩22,267 | ₩22,321 | +0.12% | 8.6만 |
|---|
| 2025.10.28 | ₩22,281 | ₩22,388 | ₩22,281 | ₩22,321 | +0.18% | 15.4만 |
|---|
| 2025.10.27 | ₩22,240 | ₩22,414 | ₩22,240 | ₩22,334 | +0.42% | 10.7만 |
|---|
| 2025.10.24 | ₩22,227 | ₩22,321 | ₩22,214 | ₩22,281 | +0.24% | 9만 |
|---|
| 2025.10.23 | ₩22,214 | ₩22,281 | ₩22,214 | ₩22,227 | +0.06% | 7.9만 |
|---|
| 2025.10.22 | ₩22,321 | ₩22,374 | ₩22,214 | ₩22,294 | -0.12% | 9.1만 |
|---|
| 2025.10.21 | ₩22,173 | ₩22,388 | ₩22,147 | ₩22,374 | +0.91% | 14.2만 |
|---|
| 2025.10.20 | ₩22,133 | ₩22,227 | ₩22,080 | ₩22,200 | +0.30% | 18.3만 |
|---|
| 2025.10.17 | ₩22,120 | ₩22,200 | ₩21,986 | ₩22,107 | -0.06% | 9.6만 |
|---|
| 2025.10.16 | ₩22,066 | ₩22,227 | ₩22,066 | ₩22,147 | +0.36% | 8.7만 |
|---|
| 2025.10.15 | ₩22,414 | ₩22,535 | ₩22,147 | ₩22,160 | -1.13% | 12.2만 |
|---|
| 2025.10.14 | ₩22,414 | ₩22,588 | ₩22,414 | ₩22,548 | +0.60% | 11.7만 |
|---|
| 2025.10.13 | ₩22,441 | ₩22,562 | ₩22,254 | ₩22,334 | -0.48% | 11.3만 |
|---|
| 2025.10.10 | ₩22,414 | ₩22,454 | ₩22,307 | ₩22,454 | +0.18% | 10.1만 |
|---|