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 | ₩19,221 | ₩19,355 | ₩19,194 | ₩19,355 | +0.70% | 26.2만 |
| 2026.10.08 | ₩19,073 | ₩19,288 | ₩19,019 | ₩19,248 | +0.91% | 24.4만 |
| 2026.10.07 | ₩19,180 | ₩19,207 | ₩18,993 | ₩19,180 | 0.00% | 25.1만 |
| 2026.10.06 | ₩19,087 | ₩19,288 | ₩19,073 | ₩19,234 | +0.77% | 30.1만 |
| 2026.10.05 | ₩19,248 | ₩19,315 | ₩19,073 | ₩19,073 | -0.91% | 40.3만 |
| 2026.10.02 | ₩19,382 | ₩19,583 | ₩19,301 | ₩19,341 | -0.21% | 30.4만 |
| 2026.10.01 | ₩19,207 | ₩19,382 | ₩19,140 | ₩19,328 | +0.63% | 36.2만 |
| 2026.09.30 | ₩19,408 | ₩19,489 | ₩19,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,315 |
| -0.48% |
| 40.6만 |
| 2026.09.29 | ₩19,221 | ₩19,355 | ₩19,180 | ₩19,301 | +0.42% | 35.9만 |
|---|
| 2026.09.28 | ₩19,248 | ₩19,368 | ₩19,180 | ₩19,207 | -0.21% | 30.2만 |
|---|
| 2026.09.25 | ₩19,301 | ₩19,462 | ₩19,167 | ₩19,408 | +0.56% | 26.7만 |
|---|
| 2026.09.24 | ₩19,623 | ₩19,757 | ₩19,194 | ₩19,261 | -1.85% | 81만 |
|---|
| 2026.09.23 | ₩20,052 | ₩20,052 | ₩19,569 | ₩19,650 | -2.01% | 55.6만 |
|---|
| 2026.09.22 | ₩20,052 | ₩20,106 | ₩19,972 | ₩20,106 | +0.27% | 30.9만 |
|---|
| 2026.09.21 | ₩20,012 | ₩20,066 | ₩19,958 | ₩20,052 | +0.20% | 24만 |
|---|
| 2026.09.18 | ₩20,106 | ₩20,106 | ₩19,945 | ₩19,985 | -0.60% | 24.8만 |
|---|
| 2026.09.17 | ₩19,999 | ₩20,133 | ₩19,999 | ₩20,133 | +0.67% | 22만 |
|---|
| 2026.09.16 | ₩19,918 | ₩20,106 | ₩19,918 | ₩19,918 | 0.00% | 26.7만 |
|---|
| 2026.09.15 | ₩20,240 | ₩20,294 | ₩19,945 | ₩19,972 | -1.33% | 32.3만 |
|---|
| 2026.09.14 | ₩20,307 | ₩20,455 | ₩20,307 | ₩20,334 | +0.13% | 19.2만 |
|---|
| 2026.09.11 | ₩20,522 | ₩20,710 | ₩20,401 | ₩20,414 | -0.52% | 11.8만 |
|---|
| 2026.09.10 | ₩20,656 | ₩20,656 | ₩20,401 | ₩20,495 | -0.78% | 27만 |
|---|
| 2026.09.09 | ₩20,790 | ₩20,884 | ₩20,723 | ₩20,723 | -0.32% | 17.1만 |
|---|
| 2026.09.08 | ₩20,991 | ₩21,085 | ₩20,790 | ₩20,844 | -0.70% | 23.7만 |
|---|
| 2026.09.04 | ₩20,978 | ₩21,058 | ₩20,951 | ₩20,991 | +0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩21,005 | ₩21,098 | ₩20,911 | ₩20,991 | -0.06% | 14.9만 |
|---|
| 2026.09.02 | ₩20,991 | ₩21,085 | ₩20,911 | ₩21,031 | +0.19% | 10.7만 |
|---|
| 2026.09.01 | ₩21,166 | ₩21,192 | ₩20,951 | ₩20,991 | -0.82% | 18.1만 |
|---|
| 2026.08.31 | ₩21,313 | ₩21,367 | ₩21,192 | ₩21,206 | -0.50% | 11.3만 |
|---|
| 2026.08.28 | ₩21,327 | ₩21,380 | ₩21,206 | ₩21,300 | -0.13% | 8.1만 |
|---|
| 2026.08.27 | ₩21,219 | ₩21,367 | ₩21,219 | ₩21,313 | +0.44% | 8.8만 |
|---|
| 2026.08.26 | ₩21,313 | ₩21,327 | ₩21,152 | ₩21,300 | -0.06% | 11.9만 |
|---|
| 2026.08.25 | ₩21,166 | ₩21,353 | ₩21,166 | ₩21,340 | +0.82% | 10.3만 |
|---|
| 2026.08.24 | ₩21,139 | ₩21,192 | ₩21,112 | ₩21,125 | -0.06% | 10.2만 |
|---|
| 2026.08.21 | ₩21,072 | ₩21,353 | ₩21,072 | ₩21,179 | +0.51% | 17.1만 |
|---|
| 2026.08.20 | ₩21,166 | ₩21,246 | ₩21,112 | ₩21,139 | -0.13% | 10만 |
|---|
| 2026.08.19 | ₩21,192 | ₩21,327 | ₩21,192 | ₩21,273 | +0.38% | 15.5만 |
|---|
| 2026.08.18 | ₩21,018 | ₩21,179 | ₩21,018 | ₩21,098 | +0.38% | 13.5만 |
|---|
| 2026.08.17 | ₩21,219 | ₩21,259 | ₩21,085 | ₩21,098 | -0.57% | 9.9만 |
|---|
| 2026.08.14 | ₩21,286 | ₩21,407 | ₩21,246 | ₩21,259 | -0.13% | 10.5만 |
|---|
| 2026.08.13 | ₩21,407 | ₩21,487 | ₩21,407 | ₩21,434 | +0.13% | 15.5만 |
|---|
| 2026.08.12 | ₩21,394 | ₩21,434 | ₩21,192 | ₩21,367 | -0.13% | 11.8만 |
|---|
| 2026.08.11 | ₩21,300 | ₩21,394 | ₩21,300 | ₩21,380 | +0.38% | 13.1만 |
|---|
| 2026.08.10 | ₩21,313 | ₩21,394 | ₩21,300 | ₩21,353 | +0.19% | 13.9만 |
|---|
| 2026.08.07 | ₩21,327 | ₩21,474 | ₩21,273 | ₩21,407 | +0.38% | 14.7만 |
|---|
| 2026.08.06 | ₩21,206 | ₩21,380 | ₩21,192 | ₩21,340 | +0.63% | 18.8만 |
|---|
| 2026.08.05 | ₩21,286 | ₩21,380 | ₩21,259 | ₩21,273 | -0.06% | 15.9만 |
|---|
| 2026.08.04 | ₩21,246 | ₩21,380 | ₩21,179 | ₩21,327 | +0.38% | 8.4만 |
|---|
| 2026.08.03 | ₩21,192 | ₩21,300 | ₩21,179 | ₩21,219 | +0.13% | 11.4만 |
|---|
| 2026.07.31 | ₩21,233 | ₩21,259 | ₩21,112 | ₩21,219 | -0.06% | 24.8만 |
|---|
| 2026.07.30 | ₩21,058 | ₩21,286 | ₩21,058 | ₩21,192 | +0.64% | 9.6만 |
|---|
| 2026.07.29 | ₩21,206 | ₩21,273 | ₩21,085 | ₩21,085 | -0.57% | 8.4만 |
|---|
| 2026.07.28 | ₩21,045 | ₩21,273 | ₩21,031 | ₩21,219 | +0.83% | 8.7만 |
|---|
| 2026.07.27 | ₩21,045 | ₩21,152 | ₩21,045 | ₩21,085 | +0.19% | 6.7만 |
|---|
| 2026.07.24 | ₩21,085 | ₩21,206 | ₩21,018 | ₩21,031 | -0.25% | 5만 |
|---|
| 2026.07.23 | ₩21,112 | ₩21,166 | ₩21,005 | ₩21,058 | -0.25% | 11.7만 |
|---|
| 2026.07.22 | ₩21,152 | ₩21,259 | ₩21,152 | ₩21,166 | +0.06% | 9.3만 |
|---|
| 2026.07.21 | ₩21,233 | ₩21,313 | ₩21,219 | ₩21,246 | +0.06% | 7만 |
|---|
| 2026.07.20 | ₩21,259 | ₩21,434 | ₩21,259 | ₩21,300 | +0.19% | 9만 |
|---|
| 2026.07.17 | ₩21,300 | ₩21,447 | ₩21,273 | ₩21,286 | -0.06% | 6.4만 |
|---|
| 2026.07.16 | ₩21,353 | ₩21,420 | ₩21,273 | ₩21,380 | +0.13% | 9.7만 |
|---|
| 2026.07.15 | ₩21,340 | ₩21,461 | ₩21,286 | ₩21,394 | +0.25% | 20.7만 |
|---|
| 2026.07.14 | ₩21,447 | ₩21,447 | ₩21,259 | ₩21,394 | -0.25% | 13.2만 |
|---|
| 2026.07.13 | ₩21,474 | ₩21,501 | ₩21,286 | ₩21,407 | -0.31% | 8만 |
|---|
| 2026.07.10 | ₩21,474 | ₩21,501 | ₩21,407 | ₩21,447 | -0.12% | 5.5만 |
|---|
| 2026.07.09 | ₩21,407 | ₩21,528 | ₩21,327 | ₩21,447 | +0.19% | 13만 |
|---|
| 2026.07.08 | ₩21,461 | ₩21,648 | ₩21,286 | ₩21,487 | +0.13% | 11.1만 |
|---|
| 2026.07.07 | ₩21,528 | ₩21,675 | ₩21,461 | ₩21,474 | -0.25% | 11.2만 |
|---|
| 2026.07.06 | ₩21,434 | ₩21,662 | ₩21,327 | ₩21,595 | +0.75% | 8.5만 |
|---|
| 2026.07.02 | ₩21,528 | ₩21,729 | ₩21,394 | ₩21,487 | -0.19% | 9.8만 |
|---|
| 2026.07.01 | ₩21,648 | ₩21,662 | ₩21,555 | ₩21,595 | -0.25% | 10.2만 |
|---|
| 2026.06.30 | ₩21,863 | ₩21,863 | ₩21,487 | ₩21,689 | -0.80% | 104만 |
|---|
| 2026.06.29 | ₩21,715 | ₩21,823 | ₩21,662 | ₩21,783 | +0.31% | 13.7만 |
|---|
| 2026.06.26 | ₩21,528 | ₩21,689 | ₩21,501 | ₩21,635 | +0.50% | 7.5만 |
|---|
| 2026.06.25 | ₩21,662 | ₩21,662 | ₩21,501 | ₩21,555 | -0.50% | 10만 |
|---|
| 2026.06.24 | ₩21,461 | ₩21,635 | ₩21,367 | ₩21,528 | +0.31% | 15.8만 |
|---|
| 2026.06.23 | ₩21,286 | ₩21,407 | ₩21,192 | ₩21,353 | +0.32% | 12.9만 |
|---|
| 2026.06.22 | ₩21,394 | ₩21,487 | ₩21,353 | ₩21,394 | 0.00% | 12.2만 |
|---|
| 2026.06.18 | ₩21,447 | ₩21,595 | ₩21,447 | ₩21,501 | +0.25% | 8.2만 |
|---|
| 2026.06.17 | ₩21,528 | ₩21,568 | ₩21,327 | ₩21,407 | -0.56% | 9.6만 |
|---|
| 2026.06.16 | ₩21,380 | ₩21,555 | ₩21,259 | ₩21,461 | +0.38% | 14.7만 |
|---|
| 2026.06.15 | ₩21,407 | ₩21,648 | ₩21,353 | ₩21,394 | -0.06% | 11.4만 |
|---|
| 2026.06.12 | ₩21,568 | ₩21,648 | ₩21,528 | ₩21,581 | +0.06% | 6.2만 |
|---|
| 2026.06.11 | ₩21,474 | ₩21,595 | ₩21,367 | ₩21,541 | +0.31% | 6만 |
|---|
| 2026.06.10 | ₩21,353 | ₩21,501 | ₩21,353 | ₩21,461 | +0.50% | 10만 |
|---|
| 2026.06.09 | ₩21,273 | ₩21,447 | ₩21,273 | ₩21,420 | +0.69% | 12.8만 |
|---|
| 2026.06.08 | ₩21,327 | ₩21,420 | ₩21,273 | ₩21,300 | -0.13% | 10.7만 |
|---|
| 2026.06.05 | ₩21,394 | ₩21,394 | ₩21,300 | ₩21,394 | 0.00% | 12.5만 |
|---|
| 2026.06.04 | ₩21,487 | ₩21,528 | ₩21,380 | ₩21,447 | -0.19% | 10.5만 |
|---|
| 2026.06.03 | ₩21,380 | ₩21,528 | ₩21,380 | ₩21,501 | +0.56% | 19.5만 |
|---|
| 2026.06.02 | ₩21,340 | ₩21,514 | ₩21,313 | ₩21,501 | +0.75% | 12.4만 |
|---|
| 2026.06.01 | ₩21,447 | ₩21,461 | ₩21,233 | ₩21,420 | -0.13% | 12.7만 |
|---|
| 2026.05.29 | ₩21,595 | ₩21,595 | ₩21,447 | ₩21,514 | -0.37% | 19만 |
|---|
| 2026.05.28 | ₩21,407 | ₩21,487 | ₩21,273 | ₩21,434 | +0.13% | 23.1만 |
|---|
| 2026.05.27 | ₩21,206 | ₩21,420 | ₩21,206 | ₩21,340 | +0.63% | 11.8만 |
|---|
| 2026.05.26 | ₩21,125 | ₩21,233 | ₩21,058 | ₩21,206 | +0.38% | 15.2만 |
|---|
| 2026.05.22 | ₩20,938 | ₩21,125 | ₩20,924 | ₩21,058 | +0.58% | 22만 |
|---|
| 2026.05.21 | ₩20,897 | ₩21,018 | ₩20,870 | ₩20,911 | +0.06% | 36.7만 |
|---|
| 2026.05.20 | ₩20,870 | ₩20,978 | ₩20,803 | ₩20,951 | +0.39% | 25.8만 |
|---|
| 2026.05.19 | ₩20,857 | ₩20,964 | ₩20,750 | ₩20,817 | -0.19% | 28.5만 |
|---|
| 2026.05.18 | ₩20,938 | ₩21,072 | ₩20,870 | ₩20,938 | 0.00% | 21.4만 |
|---|
| 2026.05.15 | ₩21,259 | ₩21,327 | ₩21,058 | ₩21,058 | -0.95% | 17.1만 |
|---|
| 2026.05.14 | ₩21,501 | ₩21,568 | ₩21,487 | ₩21,501 | 0.00% | 9.8만 |
|---|
| 2026.05.13 | ₩21,474 | ₩21,581 | ₩21,434 | ₩21,434 | -0.19% | 6.4만 |
|---|
| 2026.05.12 | ₩21,595 | ₩21,675 | ₩21,407 | ₩21,474 | -0.56% | 17.8만 |
|---|
| 2026.05.11 | ₩21,568 | ₩21,742 | ₩21,541 | ₩21,595 | +0.12% | 12만 |
|---|
| 2026.05.08 | ₩21,729 | ₩21,729 | ₩21,555 | ₩21,635 | -0.43% | 11.5만 |
|---|
| 2026.05.07 | ₩21,568 | ₩21,662 | ₩21,555 | ₩21,608 | +0.19% | 15.5만 |
|---|
| 2026.05.06 | ₩21,689 | ₩21,742 | ₩21,434 | ₩21,568 | -0.56% | 102.5만 |
|---|
| 2026.05.05 | ₩21,514 | ₩21,635 | ₩21,487 | ₩21,595 | +0.37% | 10.5만 |
|---|
| 2026.05.04 | ₩21,635 | ₩21,689 | ₩21,474 | ₩21,514 | -0.56% | 11.6만 |
|---|
| 2026.05.01 | ₩21,702 | ₩21,756 | ₩21,635 | ₩21,689 | -0.06% | 13.7만 |
|---|
| 2026.04.30 | ₩21,729 | ₩21,796 | ₩21,541 | ₩21,756 | +0.12% | 13.2만 |
|---|
| 2026.04.29 | ₩21,528 | ₩21,648 | ₩21,528 | ₩21,635 | +0.50% | 15.5만 |
|---|
| 2026.04.28 | ₩21,675 | ₩21,970 | ₩21,528 | ₩21,555 | -0.56% | 13만 |
|---|
| 2026.04.27 | ₩21,689 | ₩21,809 | ₩21,622 | ₩21,702 | +0.06% | 11.2만 |
|---|
| 2026.04.24 | ₩21,528 | ₩21,675 | ₩21,528 | ₩21,648 | +0.56% | 7.3만 |
|---|
| 2026.04.23 | ₩21,783 | ₩21,890 | ₩21,501 | ₩21,581 | -0.92% | 15.3만 |
|---|
| 2026.04.22 | ₩21,890 | ₩21,903 | ₩21,809 | ₩21,823 | -0.31% | 8.3만 |
|---|
| 2026.04.21 | ₩21,863 | ₩21,930 | ₩21,823 | ₩21,876 | +0.06% | 11.1만 |
|---|
| 2026.04.20 | ₩21,876 | ₩21,984 | ₩21,863 | ₩21,944 | +0.31% | 10.8만 |
|---|
| 2026.04.17 | ₩21,917 | ₩21,984 | ₩21,769 | ₩21,944 | +0.12% | 14.9만 |
|---|
| 2026.04.16 | ₩21,756 | ₩21,903 | ₩21,662 | ₩21,769 | +0.06% | 7.8만 |
|---|
| 2026.04.15 | ₩21,809 | ₩21,903 | ₩21,742 | ₩21,850 | +0.18% | 21만 |
|---|
| 2026.04.14 | ₩21,742 | ₩21,890 | ₩21,608 | ₩21,876 | +0.62% | 12.4만 |
|---|
| 2026.04.13 | ₩21,595 | ₩21,796 | ₩21,555 | ₩21,702 | +0.50% | 24만 |
|---|
| 2026.04.10 | ₩21,715 | ₩21,769 | ₩21,662 | ₩21,675 | -0.19% | 9.3만 |
|---|
| 2026.04.09 | ₩21,876 | ₩21,930 | ₩21,635 | ₩21,783 | -0.43% | 16.1만 |
|---|
| 2026.04.08 | ₩21,809 | ₩21,944 | ₩21,796 | ₩21,917 | +0.49% | 16.1만 |
|---|
| 2026.04.07 | ₩21,581 | ₩21,662 | ₩21,461 | ₩21,622 | +0.19% | 16.7만 |
|---|
| 2026.04.06 | ₩21,487 | ₩21,595 | ₩21,434 | ₩21,581 | +0.44% | 11.6만 |
|---|
| 2026.04.02 | ₩21,501 | ₩21,622 | ₩21,501 | ₩21,541 | +0.19% | 10.5만 |
|---|
| 2026.04.01 | ₩21,689 | ₩21,742 | ₩21,581 | ₩21,662 | -0.12% | 21.3만 |
|---|
| 2026.03.31 | ₩21,259 | ₩21,689 | ₩21,192 | ₩21,689 | +2.02% | 46.8만 |
|---|
| 2026.03.30 | ₩21,045 | ₩21,259 | ₩20,897 | ₩21,045 | 0.00% | 24.6만 |
|---|
| 2026.03.27 | ₩21,018 | ₩21,045 | ₩20,924 | ₩21,005 | -0.06% | 24.6만 |
|---|
| 2026.03.26 | ₩21,166 | ₩21,487 | ₩21,072 | ₩21,112 | -0.25% | 26.4만 |
|---|
| 2026.03.25 | ₩21,259 | ₩21,434 | ₩21,192 | ₩21,246 | -0.06% | 28.8만 |
|---|
| 2026.03.24 | ₩21,192 | ₩21,367 | ₩21,072 | ₩21,112 | -0.38% | 24.8만 |
|---|
| 2026.03.23 | ₩21,192 | ₩21,380 | ₩21,192 | ₩21,300 | +0.51% | 21.4만 |
|---|
| 2026.03.20 | ₩21,340 | ₩21,461 | ₩21,192 | ₩21,206 | -0.63% | 44.8만 |
|---|
| 2026.03.19 | ₩21,541 | ₩21,595 | ₩21,353 | ₩21,474 | -0.31% | 32.1만 |
|---|
| 2026.03.18 | ₩21,648 | ₩21,729 | ₩21,581 | ₩21,595 | -0.25% | 19.4만 |
|---|
| 2026.03.17 | ₩21,514 | ₩21,675 | ₩21,501 | ₩21,608 | +0.44% | 11.4만 |
|---|
| 2026.03.16 | ₩21,380 | ₩21,541 | ₩21,286 | ₩21,501 | +0.56% | 13.7만 |
|---|
| 2026.03.13 | ₩21,420 | ₩21,568 | ₩21,273 | ₩21,340 | -0.38% | 23.8만 |
|---|
| 2026.03.12 | ₩21,689 | ₩21,689 | ₩21,514 | ₩21,528 | -0.74% | 18.3만 |
|---|
| 2026.03.11 | ₩21,863 | ₩22,078 | ₩21,689 | ₩21,689 | -0.80% | 22만 |
|---|
| 2026.03.10 | ₩21,715 | ₩21,890 | ₩21,715 | ₩21,796 | +0.37% | 17.5만 |
|---|
| 2026.03.09 | ₩21,796 | ₩21,903 | ₩21,715 | ₩21,729 | -0.31% | 21.8만 |
|---|
| 2026.03.06 | ₩21,970 | ₩22,024 | ₩21,863 | ₩21,890 | -0.37% | 17.8만 |
|---|
| 2026.03.05 | ₩22,064 | ₩22,091 | ₩21,997 | ₩21,997 | -0.30% | 15.6만 |
|---|
| 2026.03.04 | ₩22,051 | ₩22,185 | ₩22,051 | ₩22,104 | +0.24% | 23만 |
|---|
| 2026.03.03 | ₩22,319 | ₩22,319 | ₩22,145 | ₩22,172 | -0.66% | 18.1만 |
|---|
| 2026.03.02 | ₩22,413 | ₩22,426 | ₩22,292 | ₩22,373 | -0.18% | 16.7만 |
|---|
| 2026.02.27 | ₩22,453 | ₩22,467 | ₩22,400 | ₩22,440 | -0.06% | 23.5만 |
|---|
| 2026.02.26 | ₩22,319 | ₩22,386 | ₩22,279 | ₩22,346 | +0.12% | 17.2만 |
|---|
| 2026.02.25 | ₩22,212 | ₩22,373 | ₩22,212 | ₩22,306 | +0.42% | 16만 |
|---|
| 2026.02.24 | ₩22,265 | ₩22,332 | ₩22,265 | ₩22,265 | 0.00% | 11만 |
|---|
| 2026.02.23 | ₩22,252 | ₩22,346 | ₩22,239 | ₩22,319 | +0.30% | 16.5만 |
|---|
| 2026.02.20 | ₩22,292 | ₩22,306 | ₩22,185 | ₩22,252 | -0.18% | 12.7만 |
|---|
| 2026.02.19 | ₩22,346 | ₩22,346 | ₩22,212 | ₩22,279 | -0.30% | 13.2만 |
|---|
| 2026.02.18 | ₩22,212 | ₩22,306 | ₩22,212 | ₩22,279 | +0.30% | 16.6만 |
|---|
| 2026.02.17 | ₩22,145 | ₩22,279 | ₩22,131 | ₩22,212 | +0.30% | 27.3만 |
|---|
| 2026.02.13 | ₩22,225 | ₩22,292 | ₩22,145 | ₩22,239 | +0.06% | 15.6만 |
|---|
| 2026.02.12 | ₩22,332 | ₩22,373 | ₩22,091 | ₩22,265 | -0.30% | 23.3만 |
|---|
| 2026.02.11 | ₩22,091 | ₩22,172 | ₩22,078 | ₩22,104 | +0.06% | 16.3만 |
|---|
| 2026.02.10 | ₩22,078 | ₩22,185 | ₩22,064 | ₩22,145 | +0.30% | 19.2만 |
|---|
| 2026.02.09 | ₩21,997 | ₩22,091 | ₩21,917 | ₩22,024 | +0.12% | 27.4만 |
|---|
| 2026.02.06 | ₩22,011 | ₩22,024 | ₩21,890 | ₩21,917 | -0.43% | 16.1만 |
|---|
| 2026.02.05 | ₩21,823 | ₩21,970 | ₩21,783 | ₩21,930 | +0.49% | 37.7만 |
|---|
| 2026.02.04 | ₩21,702 | ₩21,756 | ₩21,689 | ₩21,715 | +0.06% | 20.9만 |
|---|
| 2026.02.03 | ₩21,675 | ₩21,769 | ₩21,675 | ₩21,756 | +0.37% | 28만 |
|---|
| 2026.02.02 | ₩21,876 | ₩21,876 | ₩21,662 | ₩21,662 | -0.98% | 61.2만 |
|---|
| 2026.01.30 | ₩21,836 | ₩21,876 | ₩21,729 | ₩21,863 | +0.12% | 26만 |
|---|
| 2026.01.29 | ₩21,729 | ₩21,823 | ₩21,715 | ₩21,809 | +0.37% | 28.5만 |
|---|
| 2026.01.28 | ₩21,850 | ₩21,850 | ₩21,769 | ₩21,769 | -0.37% | 19.6만 |
|---|
| 2026.01.27 | ₩21,796 | ₩21,836 | ₩21,769 | ₩21,783 | -0.06% | 28.7만 |
|---|
| 2026.01.26 | ₩21,796 | ₩21,863 | ₩21,756 | ₩21,756 | -0.18% | 25.6만 |
|---|
| 2026.01.23 | ₩21,675 | ₩21,796 | ₩21,675 | ₩21,783 | +0.50% | 17.5만 |
|---|
| 2026.01.22 | ₩21,689 | ₩21,783 | ₩21,662 | ₩21,662 | -0.12% | 25.7만 |
|---|
| 2026.01.21 | ₩21,783 | ₩21,836 | ₩21,595 | ₩21,729 | -0.25% | 62.7만 |
|---|
| 2026.01.20 | ₩21,850 | ₩21,850 | ₩21,783 | ₩21,783 | -0.31% | 23.4만 |
|---|
| 2026.01.16 | ₩22,252 | ₩22,252 | ₩22,091 | ₩22,091 | -0.72% | 36.1만 |
|---|
| 2026.01.15 | ₩22,265 | ₩22,373 | ₩22,158 | ₩22,252 | -0.06% | 22만 |
|---|
| 2026.01.14 | ₩22,131 | ₩22,212 | ₩22,078 | ₩22,212 | +0.36% | 15.5만 |
|---|
| 2026.01.13 | ₩22,037 | ₩22,131 | ₩22,024 | ₩22,078 | +0.18% | 15.8만 |
|---|
| 2026.01.12 | ₩22,185 | ₩22,185 | ₩21,903 | ₩22,011 | -0.79% | 14만 |
|---|
| 2026.01.09 | ₩21,970 | ₩22,051 | ₩21,863 | ₩22,051 | +0.37% | 13.1만 |
|---|
| 2026.01.08 | ₩21,876 | ₩21,970 | ₩21,863 | ₩21,957 | +0.37% | 15.5만 |
|---|
| 2026.01.07 | ₩21,903 | ₩22,051 | ₩21,863 | ₩21,930 | +0.12% | 22.6만 |
|---|
| 2026.01.06 | ₩21,823 | ₩21,917 | ₩21,796 | ₩21,876 | +0.25% | 26.6만 |
|---|
| 2026.01.05 | ₩21,863 | ₩21,930 | ₩21,823 | ₩21,876 | +0.06% | 20.5만 |
|---|
| 2026.01.02 | ₩21,890 | ₩21,944 | ₩21,809 | ₩21,876 | -0.06% | 21.8만 |
|---|
| 2025.12.31 | ₩21,957 | ₩21,970 | ₩21,756 | ₩21,890 | -0.31% | 80.9만 |
|---|
| 2025.12.30 | ₩21,783 | ₩22,051 | ₩21,769 | ₩21,944 | +0.74% | 42.2만 |
|---|
| 2025.12.29 | ₩21,944 | ₩22,064 | ₩21,783 | ₩21,809 | -0.61% | 66.4만 |
|---|
| 2025.12.26 | ₩22,534 | ₩22,534 | ₩21,984 | ₩21,984 | -2.44% | 195.1만 |
|---|
| 2025.12.24 | ₩22,145 | ₩22,493 | ₩22,118 | ₩22,493 | +1.57% | 33.4만 |
|---|
| 2025.12.23 | ₩22,131 | ₩22,225 | ₩22,118 | ₩22,145 | +0.06% | 33.7만 |
|---|
| 2025.12.22 | ₩22,279 | ₩22,400 | ₩22,265 | ₩22,292 | +0.06% | 42.1만 |
|---|
| 2025.12.19 | ₩22,560 | ₩22,695 | ₩22,453 | ₩22,453 | -0.48% | 34.1만 |
|---|
| 2025.12.18 | ₩22,775 | ₩22,856 | ₩22,467 | ₩22,601 | -0.77% | 41.9만 |
|---|
| 2025.12.17 | ₩22,668 | ₩22,869 | ₩22,668 | ₩22,748 | +0.36% | 17.4만 |
|---|
| 2025.12.16 | ₩22,668 | ₩22,856 | ₩22,668 | ₩22,708 | +0.18% | 16.4만 |
|---|
| 2025.12.15 | ₩22,802 | ₩22,909 | ₩22,587 | ₩22,735 | -0.29% | 39.1만 |
|---|
| 2025.12.12 | ₩22,936 | ₩22,976 | ₩22,735 | ₩22,882 | -0.23% | 48.6만 |
|---|
| 2025.12.11 | ₩23,043 | ₩23,177 | ₩22,695 | ₩23,003 | -0.17% | 90.9만 |
|---|
| 2025.12.10 | ₩23,191 | ₩23,191 | ₩23,030 | ₩23,124 | -0.29% | 38.7만 |
|---|
| 2025.12.09 | ₩23,151 | ₩23,204 | ₩23,084 | ₩23,124 | -0.12% | 37.9만 |
|---|
| 2025.12.08 | ₩23,218 | ₩23,231 | ₩23,017 | ₩23,204 | -0.06% | 44.2만 |
|---|
| 2025.12.05 | ₩23,124 | ₩23,392 | ₩22,976 | ₩23,245 | +0.52% | 67.3만 |
|---|
| 2025.12.04 | ₩23,191 | ₩23,218 | ₩23,084 | ₩23,084 | -0.46% | 22.5만 |
|---|
| 2025.12.03 | ₩23,151 | ₩23,258 | ₩23,137 | ₩23,204 | +0.23% | 26.6만 |
|---|
| 2025.12.02 | ₩23,231 | ₩23,245 | ₩23,030 | ₩23,177 | -0.23% | 36.2만 |
|---|
| 2025.12.01 | ₩23,057 | ₩23,325 | ₩22,963 | ₩23,271 | +0.93% | 41.7만 |
|---|
| 2025.11.28 | ₩23,325 | ₩23,406 | ₩23,164 | ₩23,245 | -0.35% | 13.1만 |
|---|
| 2025.11.26 | ₩23,070 | ₩23,271 | ₩23,057 | ₩23,231 | +0.70% | 29만 |
|---|
| 2025.11.25 | ₩22,963 | ₩23,271 | ₩22,963 | ₩23,110 | +0.64% | 35.8만 |
|---|
| 2025.11.24 | ₩22,936 | ₩23,070 | ₩22,789 | ₩23,003 | +0.29% | 43.6만 |
|---|
| 2025.11.21 | ₩22,963 | ₩22,963 | ₩22,735 | ₩22,896 | -0.29% | 33.3만 |
|---|
| 2025.11.20 | ₩23,084 | ₩23,097 | ₩22,856 | ₩22,869 | -0.93% | 46.6만 |
|---|
| 2025.11.19 | ₩22,856 | ₩23,084 | ₩22,628 | ₩23,017 | +0.70% | 77.6만 |
|---|
| 2025.11.18 | ₩22,882 | ₩22,909 | ₩22,802 | ₩22,869 | -0.06% | 20.7만 |
|---|
| 2025.11.17 | ₩22,869 | ₩22,949 | ₩22,829 | ₩22,829 | -0.18% | 33.3만 |
|---|
| 2025.11.14 | ₩22,923 | ₩22,976 | ₩22,842 | ₩22,882 | -0.18% | 32.1만 |
|---|
| 2025.11.13 | ₩23,003 | ₩23,218 | ₩22,990 | ₩23,030 | +0.12% | 27.9만 |
|---|
| 2025.11.12 | ₩23,017 | ₩23,285 | ₩23,017 | ₩23,110 | +0.41% | 30.4만 |
|---|
| 2025.11.11 | ₩22,949 | ₩23,177 | ₩22,909 | ₩23,124 | +0.76% | 22.5만 |
|---|
| 2025.11.10 | ₩23,003 | ₩23,057 | ₩22,909 | ₩22,963 | -0.17% | 20.5만 |
|---|
| 2025.11.07 | ₩22,856 | ₩23,285 | ₩22,815 | ₩23,070 | +0.94% | 58만 |
|---|
| 2025.11.06 | ₩22,695 | ₩22,990 | ₩22,681 | ₩22,856 | +0.71% | 27.1만 |
|---|
| 2025.11.05 | ₩22,654 | ₩22,721 | ₩22,601 | ₩22,654 | 0.00% | 13.4만 |
|---|
| 2025.11.04 | ₩22,708 | ₩22,856 | ₩22,668 | ₩22,695 | -0.06% | 17.1만 |
|---|
| 2025.11.03 | ₩22,641 | ₩22,882 | ₩22,628 | ₩22,829 | +0.83% | 29.5만 |
|---|
| 2025.10.31 | ₩22,721 | ₩22,936 | ₩22,641 | ₩22,654 | -0.30% | 47.6만 |
|---|
| 2025.10.30 | ₩22,225 | ₩22,695 | ₩22,212 | ₩22,681 | +2.05% | 41.7만 |
|---|
| 2025.10.29 | ₩22,346 | ₩22,467 | ₩22,319 | ₩22,373 | +0.12% | 8.6만 |
|---|
| 2025.10.28 | ₩22,332 | ₩22,440 | ₩22,332 | ₩22,373 | +0.18% | 15.4만 |
|---|
| 2025.10.27 | ₩22,292 | ₩22,467 | ₩22,292 | ₩22,386 | +0.42% | 10.7만 |
|---|
| 2025.10.24 | ₩22,279 | ₩22,373 | ₩22,265 | ₩22,332 | +0.24% | 9만 |
|---|
| 2025.10.23 | ₩22,265 | ₩22,332 | ₩22,265 | ₩22,279 | +0.06% | 7.9만 |
|---|
| 2025.10.22 | ₩22,373 | ₩22,426 | ₩22,265 | ₩22,346 | -0.12% | 9.1만 |
|---|
| 2025.10.21 | ₩22,225 | ₩22,440 | ₩22,198 | ₩22,426 | +0.91% | 14.2만 |
|---|
| 2025.10.20 | ₩22,185 | ₩22,279 | ₩22,131 | ₩22,252 | +0.30% | 18.3만 |
|---|
| 2025.10.17 | ₩22,172 | ₩22,252 | ₩22,037 | ₩22,158 | -0.06% | 9.6만 |
|---|
| 2025.10.16 | ₩22,118 | ₩22,279 | ₩22,118 | ₩22,198 | +0.36% | 8.7만 |
|---|
| 2025.10.15 | ₩22,467 | ₩22,587 | ₩22,198 | ₩22,212 | -1.13% | 12.2만 |
|---|
| 2025.10.14 | ₩22,467 | ₩22,641 | ₩22,467 | ₩22,601 | +0.60% | 11.7만 |
|---|
| 2025.10.13 | ₩22,493 | ₩22,614 | ₩22,306 | ₩22,386 | -0.48% | 11.3만 |
|---|
| 2025.10.10 | ₩22,467 | ₩22,507 | ₩22,359 | ₩22,507 | +0.18% | 10.1만 |
|---|