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 | ₩19,219 | ₩19,353 | ₩19,192 | ₩19,353 | +0.70% | 26.2만 |
| 2026.10.08 | ₩19,071 | ₩19,286 | ₩19,017 | ₩19,245 | +0.91% | 24.4만 |
| 2026.10.07 | ₩19,178 | ₩19,205 | ₩18,991 | ₩19,178 | 0.00% | 25.1만 |
| 2026.10.06 | ₩19,084 | ₩19,286 | ₩19,071 | ₩19,232 | +0.77% | 30.1만 |
| 2026.10.05 | ₩19,245 | ₩19,312 | ₩19,071 | ₩19,071 | -0.91% | 40.3만 |
| 2026.10.02 | ₩19,379 | ₩19,581 | ₩19,299 | ₩19,339 | -0.21% | 30.4만 |
| 2026.10.01 | ₩19,205 | ₩19,379 | ₩19,138 | ₩19,326 | +0.63% | 36.2만 |
| 2026.09.30 | ₩19,406 | ₩19,487 | ₩19,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,312 |
| -0.48% |
| 40.6만 |
| 2026.09.29 | ₩19,219 | ₩19,353 | ₩19,178 | ₩19,299 | +0.42% | 35.9만 |
|---|
| 2026.09.28 | ₩19,245 | ₩19,366 | ₩19,178 | ₩19,205 | -0.21% | 30.2만 |
|---|
| 2026.09.25 | ₩19,299 | ₩19,460 | ₩19,165 | ₩19,406 | +0.56% | 26.7만 |
|---|
| 2026.09.24 | ₩19,621 | ₩19,755 | ₩19,192 | ₩19,259 | -1.85% | 81만 |
|---|
| 2026.09.23 | ₩20,050 | ₩20,050 | ₩19,567 | ₩19,648 | -2.01% | 55.6만 |
|---|
| 2026.09.22 | ₩20,050 | ₩20,104 | ₩19,970 | ₩20,104 | +0.27% | 30.9만 |
|---|
| 2026.09.21 | ₩20,010 | ₩20,063 | ₩19,956 | ₩20,050 | +0.20% | 24만 |
|---|
| 2026.09.18 | ₩20,104 | ₩20,104 | ₩19,943 | ₩19,983 | -0.60% | 24.8만 |
|---|
| 2026.09.17 | ₩19,996 | ₩20,131 | ₩19,996 | ₩20,131 | +0.67% | 22만 |
|---|
| 2026.09.16 | ₩19,916 | ₩20,104 | ₩19,916 | ₩19,916 | 0.00% | 26.7만 |
|---|
| 2026.09.15 | ₩20,238 | ₩20,291 | ₩19,943 | ₩19,970 | -1.33% | 32.3만 |
|---|
| 2026.09.14 | ₩20,305 | ₩20,452 | ₩20,305 | ₩20,332 | +0.13% | 19.2만 |
|---|
| 2026.09.11 | ₩20,519 | ₩20,707 | ₩20,399 | ₩20,412 | -0.52% | 11.8만 |
|---|
| 2026.09.10 | ₩20,654 | ₩20,654 | ₩20,399 | ₩20,493 | -0.78% | 27만 |
|---|
| 2026.09.09 | ₩20,788 | ₩20,882 | ₩20,721 | ₩20,721 | -0.32% | 17.1만 |
|---|
| 2026.09.08 | ₩20,989 | ₩21,083 | ₩20,788 | ₩20,841 | -0.70% | 23.7만 |
|---|
| 2026.09.04 | ₩20,975 | ₩21,056 | ₩20,949 | ₩20,989 | +0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩21,002 | ₩21,096 | ₩20,908 | ₩20,989 | -0.06% | 14.9만 |
|---|
| 2026.09.02 | ₩20,989 | ₩21,083 | ₩20,908 | ₩21,029 | +0.19% | 10.7만 |
|---|
| 2026.09.01 | ₩21,163 | ₩21,190 | ₩20,949 | ₩20,989 | -0.82% | 18.1만 |
|---|
| 2026.08.31 | ₩21,311 | ₩21,364 | ₩21,190 | ₩21,203 | -0.50% | 11.3만 |
|---|
| 2026.08.28 | ₩21,324 | ₩21,378 | ₩21,203 | ₩21,297 | -0.13% | 8.1만 |
|---|
| 2026.08.27 | ₩21,217 | ₩21,364 | ₩21,217 | ₩21,311 | +0.44% | 8.8만 |
|---|
| 2026.08.26 | ₩21,311 | ₩21,324 | ₩21,150 | ₩21,297 | -0.06% | 11.9만 |
|---|
| 2026.08.25 | ₩21,163 | ₩21,351 | ₩21,163 | ₩21,338 | +0.82% | 10.3만 |
|---|
| 2026.08.24 | ₩21,136 | ₩21,190 | ₩21,110 | ₩21,123 | -0.06% | 10.2만 |
|---|
| 2026.08.21 | ₩21,069 | ₩21,351 | ₩21,069 | ₩21,177 | +0.51% | 17.1만 |
|---|
| 2026.08.20 | ₩21,163 | ₩21,244 | ₩21,110 | ₩21,136 | -0.13% | 10만 |
|---|
| 2026.08.19 | ₩21,190 | ₩21,324 | ₩21,190 | ₩21,270 | +0.38% | 15.5만 |
|---|
| 2026.08.18 | ₩21,016 | ₩21,177 | ₩21,016 | ₩21,096 | +0.38% | 13.5만 |
|---|
| 2026.08.17 | ₩21,217 | ₩21,257 | ₩21,083 | ₩21,096 | -0.57% | 9.9만 |
|---|
| 2026.08.14 | ₩21,284 | ₩21,405 | ₩21,244 | ₩21,257 | -0.13% | 10.5만 |
|---|
| 2026.08.13 | ₩21,405 | ₩21,485 | ₩21,405 | ₩21,431 | +0.13% | 15.5만 |
|---|
| 2026.08.12 | ₩21,391 | ₩21,431 | ₩21,190 | ₩21,364 | -0.13% | 11.8만 |
|---|
| 2026.08.11 | ₩21,297 | ₩21,391 | ₩21,297 | ₩21,378 | +0.38% | 13.1만 |
|---|
| 2026.08.10 | ₩21,311 | ₩21,391 | ₩21,297 | ₩21,351 | +0.19% | 13.9만 |
|---|
| 2026.08.07 | ₩21,324 | ₩21,472 | ₩21,270 | ₩21,405 | +0.38% | 14.7만 |
|---|
| 2026.08.06 | ₩21,203 | ₩21,378 | ₩21,190 | ₩21,338 | +0.63% | 18.8만 |
|---|
| 2026.08.05 | ₩21,284 | ₩21,378 | ₩21,257 | ₩21,270 | -0.06% | 15.9만 |
|---|
| 2026.08.04 | ₩21,244 | ₩21,378 | ₩21,177 | ₩21,324 | +0.38% | 8.4만 |
|---|
| 2026.08.03 | ₩21,190 | ₩21,297 | ₩21,177 | ₩21,217 | +0.13% | 11.4만 |
|---|
| 2026.07.31 | ₩21,230 | ₩21,257 | ₩21,110 | ₩21,217 | -0.06% | 24.8만 |
|---|
| 2026.07.30 | ₩21,056 | ₩21,284 | ₩21,056 | ₩21,190 | +0.64% | 9.6만 |
|---|
| 2026.07.29 | ₩21,203 | ₩21,270 | ₩21,083 | ₩21,083 | -0.57% | 8.4만 |
|---|
| 2026.07.28 | ₩21,042 | ₩21,270 | ₩21,029 | ₩21,217 | +0.83% | 8.7만 |
|---|
| 2026.07.27 | ₩21,042 | ₩21,150 | ₩21,042 | ₩21,083 | +0.19% | 6.7만 |
|---|
| 2026.07.24 | ₩21,083 | ₩21,203 | ₩21,016 | ₩21,029 | -0.25% | 5만 |
|---|
| 2026.07.23 | ₩21,110 | ₩21,163 | ₩21,002 | ₩21,056 | -0.25% | 11.7만 |
|---|
| 2026.07.22 | ₩21,150 | ₩21,257 | ₩21,150 | ₩21,163 | +0.06% | 9.3만 |
|---|
| 2026.07.21 | ₩21,230 | ₩21,311 | ₩21,217 | ₩21,244 | +0.06% | 7만 |
|---|
| 2026.07.20 | ₩21,257 | ₩21,431 | ₩21,257 | ₩21,297 | +0.19% | 9만 |
|---|
| 2026.07.17 | ₩21,297 | ₩21,445 | ₩21,270 | ₩21,284 | -0.06% | 6.4만 |
|---|
| 2026.07.16 | ₩21,351 | ₩21,418 | ₩21,270 | ₩21,378 | +0.13% | 9.7만 |
|---|
| 2026.07.15 | ₩21,338 | ₩21,458 | ₩21,284 | ₩21,391 | +0.25% | 20.7만 |
|---|
| 2026.07.14 | ₩21,445 | ₩21,445 | ₩21,257 | ₩21,391 | -0.25% | 13.2만 |
|---|
| 2026.07.13 | ₩21,472 | ₩21,498 | ₩21,284 | ₩21,405 | -0.31% | 8만 |
|---|
| 2026.07.10 | ₩21,472 | ₩21,498 | ₩21,405 | ₩21,445 | -0.12% | 5.5만 |
|---|
| 2026.07.09 | ₩21,405 | ₩21,525 | ₩21,324 | ₩21,445 | +0.19% | 13만 |
|---|
| 2026.07.08 | ₩21,458 | ₩21,646 | ₩21,284 | ₩21,485 | +0.13% | 11.1만 |
|---|
| 2026.07.07 | ₩21,525 | ₩21,673 | ₩21,458 | ₩21,472 | -0.25% | 11.2만 |
|---|
| 2026.07.06 | ₩21,431 | ₩21,659 | ₩21,324 | ₩21,592 | +0.75% | 8.5만 |
|---|
| 2026.07.02 | ₩21,525 | ₩21,726 | ₩21,391 | ₩21,485 | -0.19% | 9.8만 |
|---|
| 2026.07.01 | ₩21,646 | ₩21,659 | ₩21,552 | ₩21,592 | -0.25% | 10.2만 |
|---|
| 2026.06.30 | ₩21,861 | ₩21,861 | ₩21,485 | ₩21,686 | -0.80% | 104만 |
|---|
| 2026.06.29 | ₩21,713 | ₩21,820 | ₩21,659 | ₩21,780 | +0.31% | 13.7만 |
|---|
| 2026.06.26 | ₩21,525 | ₩21,686 | ₩21,498 | ₩21,633 | +0.50% | 7.5만 |
|---|
| 2026.06.25 | ₩21,659 | ₩21,659 | ₩21,498 | ₩21,552 | -0.50% | 10만 |
|---|
| 2026.06.24 | ₩21,458 | ₩21,633 | ₩21,364 | ₩21,525 | +0.31% | 15.8만 |
|---|
| 2026.06.23 | ₩21,284 | ₩21,405 | ₩21,190 | ₩21,351 | +0.32% | 12.9만 |
|---|
| 2026.06.22 | ₩21,391 | ₩21,485 | ₩21,351 | ₩21,391 | 0.00% | 12.2만 |
|---|
| 2026.06.18 | ₩21,445 | ₩21,592 | ₩21,445 | ₩21,498 | +0.25% | 8.2만 |
|---|
| 2026.06.17 | ₩21,525 | ₩21,566 | ₩21,324 | ₩21,405 | -0.56% | 9.6만 |
|---|
| 2026.06.16 | ₩21,378 | ₩21,552 | ₩21,257 | ₩21,458 | +0.38% | 14.7만 |
|---|
| 2026.06.15 | ₩21,405 | ₩21,646 | ₩21,351 | ₩21,391 | -0.06% | 11.4만 |
|---|
| 2026.06.12 | ₩21,566 | ₩21,646 | ₩21,525 | ₩21,579 | +0.06% | 6.2만 |
|---|
| 2026.06.11 | ₩21,472 | ₩21,592 | ₩21,364 | ₩21,539 | +0.31% | 6만 |
|---|
| 2026.06.10 | ₩21,351 | ₩21,498 | ₩21,351 | ₩21,458 | +0.50% | 10만 |
|---|
| 2026.06.09 | ₩21,270 | ₩21,445 | ₩21,270 | ₩21,418 | +0.69% | 12.8만 |
|---|
| 2026.06.08 | ₩21,324 | ₩21,418 | ₩21,270 | ₩21,297 | -0.13% | 10.7만 |
|---|
| 2026.06.05 | ₩21,391 | ₩21,391 | ₩21,297 | ₩21,391 | 0.00% | 12.5만 |
|---|
| 2026.06.04 | ₩21,485 | ₩21,525 | ₩21,378 | ₩21,445 | -0.19% | 10.5만 |
|---|
| 2026.06.03 | ₩21,378 | ₩21,525 | ₩21,378 | ₩21,498 | +0.56% | 19.5만 |
|---|
| 2026.06.02 | ₩21,338 | ₩21,512 | ₩21,311 | ₩21,498 | +0.75% | 12.4만 |
|---|
| 2026.06.01 | ₩21,445 | ₩21,458 | ₩21,230 | ₩21,418 | -0.13% | 12.7만 |
|---|
| 2026.05.29 | ₩21,592 | ₩21,592 | ₩21,445 | ₩21,512 | -0.37% | 19만 |
|---|
| 2026.05.28 | ₩21,405 | ₩21,485 | ₩21,270 | ₩21,431 | +0.13% | 23.1만 |
|---|
| 2026.05.27 | ₩21,203 | ₩21,418 | ₩21,203 | ₩21,338 | +0.63% | 11.8만 |
|---|
| 2026.05.26 | ₩21,123 | ₩21,230 | ₩21,056 | ₩21,203 | +0.38% | 15.2만 |
|---|
| 2026.05.22 | ₩20,935 | ₩21,123 | ₩20,922 | ₩21,056 | +0.58% | 22만 |
|---|
| 2026.05.21 | ₩20,895 | ₩21,016 | ₩20,868 | ₩20,908 | +0.06% | 36.7만 |
|---|
| 2026.05.20 | ₩20,868 | ₩20,975 | ₩20,801 | ₩20,949 | +0.39% | 25.8만 |
|---|
| 2026.05.19 | ₩20,855 | ₩20,962 | ₩20,747 | ₩20,814 | -0.19% | 28.5만 |
|---|
| 2026.05.18 | ₩20,935 | ₩21,069 | ₩20,868 | ₩20,935 | 0.00% | 21.4만 |
|---|
| 2026.05.15 | ₩21,257 | ₩21,324 | ₩21,056 | ₩21,056 | -0.95% | 17.1만 |
|---|
| 2026.05.14 | ₩21,498 | ₩21,566 | ₩21,485 | ₩21,498 | 0.00% | 9.8만 |
|---|
| 2026.05.13 | ₩21,472 | ₩21,579 | ₩21,431 | ₩21,431 | -0.19% | 6.4만 |
|---|
| 2026.05.12 | ₩21,592 | ₩21,673 | ₩21,405 | ₩21,472 | -0.56% | 17.8만 |
|---|
| 2026.05.11 | ₩21,566 | ₩21,740 | ₩21,539 | ₩21,592 | +0.12% | 12만 |
|---|
| 2026.05.08 | ₩21,726 | ₩21,726 | ₩21,552 | ₩21,633 | -0.43% | 11.5만 |
|---|
| 2026.05.07 | ₩21,566 | ₩21,659 | ₩21,552 | ₩21,606 | +0.19% | 15.5만 |
|---|
| 2026.05.06 | ₩21,686 | ₩21,740 | ₩21,431 | ₩21,566 | -0.56% | 102.5만 |
|---|
| 2026.05.05 | ₩21,512 | ₩21,633 | ₩21,485 | ₩21,592 | +0.37% | 10.5만 |
|---|
| 2026.05.04 | ₩21,633 | ₩21,686 | ₩21,472 | ₩21,512 | -0.56% | 11.6만 |
|---|
| 2026.05.01 | ₩21,700 | ₩21,753 | ₩21,633 | ₩21,686 | -0.06% | 13.7만 |
|---|
| 2026.04.30 | ₩21,726 | ₩21,794 | ₩21,539 | ₩21,753 | +0.12% | 13.2만 |
|---|
| 2026.04.29 | ₩21,525 | ₩21,646 | ₩21,525 | ₩21,633 | +0.50% | 15.5만 |
|---|
| 2026.04.28 | ₩21,673 | ₩21,968 | ₩21,525 | ₩21,552 | -0.56% | 13만 |
|---|
| 2026.04.27 | ₩21,686 | ₩21,807 | ₩21,619 | ₩21,700 | +0.06% | 11.2만 |
|---|
| 2026.04.24 | ₩21,525 | ₩21,673 | ₩21,525 | ₩21,646 | +0.56% | 7.3만 |
|---|
| 2026.04.23 | ₩21,780 | ₩21,887 | ₩21,498 | ₩21,579 | -0.92% | 15.3만 |
|---|
| 2026.04.22 | ₩21,887 | ₩21,901 | ₩21,807 | ₩21,820 | -0.31% | 8.3만 |
|---|
| 2026.04.21 | ₩21,861 | ₩21,928 | ₩21,820 | ₩21,874 | +0.06% | 11.1만 |
|---|
| 2026.04.20 | ₩21,874 | ₩21,981 | ₩21,861 | ₩21,941 | +0.31% | 10.8만 |
|---|
| 2026.04.17 | ₩21,914 | ₩21,981 | ₩21,767 | ₩21,941 | +0.12% | 14.9만 |
|---|
| 2026.04.16 | ₩21,753 | ₩21,901 | ₩21,659 | ₩21,767 | +0.06% | 7.8만 |
|---|
| 2026.04.15 | ₩21,807 | ₩21,901 | ₩21,740 | ₩21,847 | +0.18% | 21만 |
|---|
| 2026.04.14 | ₩21,740 | ₩21,887 | ₩21,606 | ₩21,874 | +0.62% | 12.4만 |
|---|
| 2026.04.13 | ₩21,592 | ₩21,794 | ₩21,552 | ₩21,700 | +0.50% | 24만 |
|---|
| 2026.04.10 | ₩21,713 | ₩21,767 | ₩21,659 | ₩21,673 | -0.19% | 9.3만 |
|---|
| 2026.04.09 | ₩21,874 | ₩21,928 | ₩21,633 | ₩21,780 | -0.43% | 16.1만 |
|---|
| 2026.04.08 | ₩21,807 | ₩21,941 | ₩21,794 | ₩21,914 | +0.49% | 16.1만 |
|---|
| 2026.04.07 | ₩21,579 | ₩21,659 | ₩21,458 | ₩21,619 | +0.19% | 16.7만 |
|---|
| 2026.04.06 | ₩21,485 | ₩21,592 | ₩21,431 | ₩21,579 | +0.44% | 11.6만 |
|---|
| 2026.04.02 | ₩21,498 | ₩21,619 | ₩21,498 | ₩21,539 | +0.19% | 10.5만 |
|---|
| 2026.04.01 | ₩21,686 | ₩21,740 | ₩21,579 | ₩21,659 | -0.12% | 21.3만 |
|---|
| 2026.03.31 | ₩21,257 | ₩21,686 | ₩21,190 | ₩21,686 | +2.02% | 46.8만 |
|---|
| 2026.03.30 | ₩21,042 | ₩21,257 | ₩20,895 | ₩21,042 | 0.00% | 24.6만 |
|---|
| 2026.03.27 | ₩21,016 | ₩21,042 | ₩20,922 | ₩21,002 | -0.06% | 24.6만 |
|---|
| 2026.03.26 | ₩21,163 | ₩21,485 | ₩21,069 | ₩21,110 | -0.25% | 26.4만 |
|---|
| 2026.03.25 | ₩21,257 | ₩21,431 | ₩21,190 | ₩21,244 | -0.06% | 28.8만 |
|---|
| 2026.03.24 | ₩21,190 | ₩21,364 | ₩21,069 | ₩21,110 | -0.38% | 24.8만 |
|---|
| 2026.03.23 | ₩21,190 | ₩21,378 | ₩21,190 | ₩21,297 | +0.51% | 21.4만 |
|---|
| 2026.03.20 | ₩21,338 | ₩21,458 | ₩21,190 | ₩21,203 | -0.63% | 44.8만 |
|---|
| 2026.03.19 | ₩21,539 | ₩21,592 | ₩21,351 | ₩21,472 | -0.31% | 32.1만 |
|---|
| 2026.03.18 | ₩21,646 | ₩21,726 | ₩21,579 | ₩21,592 | -0.25% | 19.4만 |
|---|
| 2026.03.17 | ₩21,512 | ₩21,673 | ₩21,498 | ₩21,606 | +0.44% | 11.4만 |
|---|
| 2026.03.16 | ₩21,378 | ₩21,539 | ₩21,284 | ₩21,498 | +0.56% | 13.7만 |
|---|
| 2026.03.13 | ₩21,418 | ₩21,566 | ₩21,270 | ₩21,338 | -0.38% | 23.8만 |
|---|
| 2026.03.12 | ₩21,686 | ₩21,686 | ₩21,512 | ₩21,525 | -0.74% | 18.3만 |
|---|
| 2026.03.11 | ₩21,861 | ₩22,075 | ₩21,686 | ₩21,686 | -0.80% | 22만 |
|---|
| 2026.03.10 | ₩21,713 | ₩21,887 | ₩21,713 | ₩21,794 | +0.37% | 17.5만 |
|---|
| 2026.03.09 | ₩21,794 | ₩21,901 | ₩21,713 | ₩21,726 | -0.31% | 21.8만 |
|---|
| 2026.03.06 | ₩21,968 | ₩22,022 | ₩21,861 | ₩21,887 | -0.37% | 17.8만 |
|---|
| 2026.03.05 | ₩22,062 | ₩22,089 | ₩21,995 | ₩21,995 | -0.30% | 15.6만 |
|---|
| 2026.03.04 | ₩22,048 | ₩22,182 | ₩22,048 | ₩22,102 | +0.24% | 23만 |
|---|
| 2026.03.03 | ₩22,317 | ₩22,317 | ₩22,142 | ₩22,169 | -0.66% | 18.1만 |
|---|
| 2026.03.02 | ₩22,410 | ₩22,424 | ₩22,290 | ₩22,370 | -0.18% | 16.7만 |
|---|
| 2026.02.27 | ₩22,451 | ₩22,464 | ₩22,397 | ₩22,437 | -0.06% | 23.5만 |
|---|
| 2026.02.26 | ₩22,317 | ₩22,384 | ₩22,276 | ₩22,343 | +0.12% | 17.2만 |
|---|
| 2026.02.25 | ₩22,209 | ₩22,370 | ₩22,209 | ₩22,303 | +0.42% | 16만 |
|---|
| 2026.02.24 | ₩22,263 | ₩22,330 | ₩22,263 | ₩22,263 | 0.00% | 11만 |
|---|
| 2026.02.23 | ₩22,250 | ₩22,343 | ₩22,236 | ₩22,317 | +0.30% | 16.5만 |
|---|
| 2026.02.20 | ₩22,290 | ₩22,303 | ₩22,182 | ₩22,250 | -0.18% | 12.7만 |
|---|
| 2026.02.19 | ₩22,343 | ₩22,343 | ₩22,209 | ₩22,276 | -0.30% | 13.2만 |
|---|
| 2026.02.18 | ₩22,209 | ₩22,303 | ₩22,209 | ₩22,276 | +0.30% | 16.6만 |
|---|
| 2026.02.17 | ₩22,142 | ₩22,276 | ₩22,129 | ₩22,209 | +0.30% | 27.3만 |
|---|
| 2026.02.13 | ₩22,223 | ₩22,290 | ₩22,142 | ₩22,236 | +0.06% | 15.6만 |
|---|
| 2026.02.12 | ₩22,330 | ₩22,370 | ₩22,089 | ₩22,263 | -0.30% | 23.3만 |
|---|
| 2026.02.11 | ₩22,089 | ₩22,169 | ₩22,075 | ₩22,102 | +0.06% | 16.3만 |
|---|
| 2026.02.10 | ₩22,075 | ₩22,182 | ₩22,062 | ₩22,142 | +0.30% | 19.2만 |
|---|
| 2026.02.09 | ₩21,995 | ₩22,089 | ₩21,914 | ₩22,022 | +0.12% | 27.4만 |
|---|
| 2026.02.06 | ₩22,008 | ₩22,022 | ₩21,887 | ₩21,914 | -0.43% | 16.1만 |
|---|
| 2026.02.05 | ₩21,820 | ₩21,968 | ₩21,780 | ₩21,928 | +0.49% | 37.7만 |
|---|
| 2026.02.04 | ₩21,700 | ₩21,753 | ₩21,686 | ₩21,713 | +0.06% | 20.9만 |
|---|
| 2026.02.03 | ₩21,673 | ₩21,767 | ₩21,673 | ₩21,753 | +0.37% | 28만 |
|---|
| 2026.02.02 | ₩21,874 | ₩21,874 | ₩21,659 | ₩21,659 | -0.98% | 61.2만 |
|---|
| 2026.01.30 | ₩21,834 | ₩21,874 | ₩21,726 | ₩21,861 | +0.12% | 26만 |
|---|
| 2026.01.29 | ₩21,726 | ₩21,820 | ₩21,713 | ₩21,807 | +0.37% | 28.5만 |
|---|
| 2026.01.28 | ₩21,847 | ₩21,847 | ₩21,767 | ₩21,767 | -0.37% | 19.6만 |
|---|
| 2026.01.27 | ₩21,794 | ₩21,834 | ₩21,767 | ₩21,780 | -0.06% | 28.7만 |
|---|
| 2026.01.26 | ₩21,794 | ₩21,861 | ₩21,753 | ₩21,753 | -0.18% | 25.6만 |
|---|
| 2026.01.23 | ₩21,673 | ₩21,794 | ₩21,673 | ₩21,780 | +0.50% | 17.5만 |
|---|
| 2026.01.22 | ₩21,686 | ₩21,780 | ₩21,659 | ₩21,659 | -0.12% | 25.7만 |
|---|
| 2026.01.21 | ₩21,780 | ₩21,834 | ₩21,592 | ₩21,726 | -0.25% | 62.7만 |
|---|
| 2026.01.20 | ₩21,847 | ₩21,847 | ₩21,780 | ₩21,780 | -0.31% | 23.4만 |
|---|
| 2026.01.16 | ₩22,250 | ₩22,250 | ₩22,089 | ₩22,089 | -0.72% | 36.1만 |
|---|
| 2026.01.15 | ₩22,263 | ₩22,370 | ₩22,156 | ₩22,250 | -0.06% | 22만 |
|---|
| 2026.01.14 | ₩22,129 | ₩22,209 | ₩22,075 | ₩22,209 | +0.36% | 15.5만 |
|---|
| 2026.01.13 | ₩22,035 | ₩22,129 | ₩22,022 | ₩22,075 | +0.18% | 15.8만 |
|---|
| 2026.01.12 | ₩22,182 | ₩22,182 | ₩21,901 | ₩22,008 | -0.79% | 14만 |
|---|
| 2026.01.09 | ₩21,968 | ₩22,048 | ₩21,861 | ₩22,048 | +0.37% | 13.1만 |
|---|
| 2026.01.08 | ₩21,874 | ₩21,968 | ₩21,861 | ₩21,954 | +0.37% | 15.5만 |
|---|
| 2026.01.07 | ₩21,901 | ₩22,048 | ₩21,861 | ₩21,928 | +0.12% | 22.6만 |
|---|
| 2026.01.06 | ₩21,820 | ₩21,914 | ₩21,794 | ₩21,874 | +0.25% | 26.6만 |
|---|
| 2026.01.05 | ₩21,861 | ₩21,928 | ₩21,820 | ₩21,874 | +0.06% | 20.5만 |
|---|
| 2026.01.02 | ₩21,887 | ₩21,941 | ₩21,807 | ₩21,874 | -0.06% | 21.8만 |
|---|
| 2025.12.31 | ₩21,954 | ₩21,968 | ₩21,753 | ₩21,887 | -0.31% | 80.9만 |
|---|
| 2025.12.30 | ₩21,780 | ₩22,048 | ₩21,767 | ₩21,941 | +0.74% | 42.2만 |
|---|
| 2025.12.29 | ₩21,941 | ₩22,062 | ₩21,780 | ₩21,807 | -0.61% | 66.4만 |
|---|
| 2025.12.26 | ₩22,531 | ₩22,531 | ₩21,981 | ₩21,981 | -2.44% | 195.1만 |
|---|
| 2025.12.24 | ₩22,142 | ₩22,491 | ₩22,115 | ₩22,491 | +1.57% | 33.4만 |
|---|
| 2025.12.23 | ₩22,129 | ₩22,223 | ₩22,115 | ₩22,142 | +0.06% | 33.7만 |
|---|
| 2025.12.22 | ₩22,276 | ₩22,397 | ₩22,263 | ₩22,290 | +0.06% | 42.1만 |
|---|
| 2025.12.19 | ₩22,558 | ₩22,692 | ₩22,451 | ₩22,451 | -0.48% | 34.1만 |
|---|
| 2025.12.18 | ₩22,773 | ₩22,853 | ₩22,464 | ₩22,598 | -0.77% | 41.9만 |
|---|
| 2025.12.17 | ₩22,665 | ₩22,866 | ₩22,665 | ₩22,746 | +0.36% | 17.4만 |
|---|
| 2025.12.16 | ₩22,665 | ₩22,853 | ₩22,665 | ₩22,706 | +0.18% | 16.4만 |
|---|
| 2025.12.15 | ₩22,799 | ₩22,907 | ₩22,585 | ₩22,732 | -0.29% | 39.1만 |
|---|
| 2025.12.12 | ₩22,933 | ₩22,974 | ₩22,732 | ₩22,880 | -0.23% | 48.6만 |
|---|
| 2025.12.11 | ₩23,041 | ₩23,175 | ₩22,692 | ₩23,001 | -0.17% | 90.9만 |
|---|
| 2025.12.10 | ₩23,188 | ₩23,188 | ₩23,027 | ₩23,121 | -0.29% | 38.7만 |
|---|
| 2025.12.09 | ₩23,148 | ₩23,202 | ₩23,081 | ₩23,121 | -0.12% | 37.9만 |
|---|
| 2025.12.08 | ₩23,215 | ₩23,229 | ₩23,014 | ₩23,202 | -0.06% | 44.2만 |
|---|
| 2025.12.05 | ₩23,121 | ₩23,389 | ₩22,974 | ₩23,242 | +0.52% | 67.3만 |
|---|
| 2025.12.04 | ₩23,188 | ₩23,215 | ₩23,081 | ₩23,081 | -0.46% | 22.5만 |
|---|
| 2025.12.03 | ₩23,148 | ₩23,255 | ₩23,135 | ₩23,202 | +0.23% | 26.6만 |
|---|
| 2025.12.02 | ₩23,229 | ₩23,242 | ₩23,027 | ₩23,175 | -0.23% | 36.2만 |
|---|
| 2025.12.01 | ₩23,054 | ₩23,322 | ₩22,960 | ₩23,269 | +0.93% | 41.7만 |
|---|
| 2025.11.28 | ₩23,322 | ₩23,403 | ₩23,161 | ₩23,242 | -0.35% | 13.1만 |
|---|
| 2025.11.26 | ₩23,068 | ₩23,269 | ₩23,054 | ₩23,229 | +0.70% | 29만 |
|---|
| 2025.11.25 | ₩22,960 | ₩23,269 | ₩22,960 | ₩23,108 | +0.64% | 35.8만 |
|---|
| 2025.11.24 | ₩22,933 | ₩23,068 | ₩22,786 | ₩23,001 | +0.29% | 43.6만 |
|---|
| 2025.11.21 | ₩22,960 | ₩22,960 | ₩22,732 | ₩22,893 | -0.29% | 33.3만 |
|---|
| 2025.11.20 | ₩23,081 | ₩23,094 | ₩22,853 | ₩22,866 | -0.93% | 46.6만 |
|---|
| 2025.11.19 | ₩22,853 | ₩23,081 | ₩22,625 | ₩23,014 | +0.70% | 77.6만 |
|---|
| 2025.11.18 | ₩22,880 | ₩22,907 | ₩22,799 | ₩22,866 | -0.06% | 20.7만 |
|---|
| 2025.11.17 | ₩22,866 | ₩22,947 | ₩22,826 | ₩22,826 | -0.18% | 33.3만 |
|---|
| 2025.11.14 | ₩22,920 | ₩22,974 | ₩22,840 | ₩22,880 | -0.18% | 32.1만 |
|---|
| 2025.11.13 | ₩23,001 | ₩23,215 | ₩22,987 | ₩23,027 | +0.12% | 27.9만 |
|---|
| 2025.11.12 | ₩23,014 | ₩23,282 | ₩23,014 | ₩23,108 | +0.41% | 30.4만 |
|---|
| 2025.11.11 | ₩22,947 | ₩23,175 | ₩22,907 | ₩23,121 | +0.76% | 22.5만 |
|---|
| 2025.11.10 | ₩23,001 | ₩23,054 | ₩22,907 | ₩22,960 | -0.17% | 20.5만 |
|---|
| 2025.11.07 | ₩22,853 | ₩23,282 | ₩22,813 | ₩23,068 | +0.94% | 58만 |
|---|
| 2025.11.06 | ₩22,692 | ₩22,987 | ₩22,679 | ₩22,853 | +0.71% | 27.1만 |
|---|
| 2025.11.05 | ₩22,652 | ₩22,719 | ₩22,598 | ₩22,652 | 0.00% | 13.4만 |
|---|
| 2025.11.04 | ₩22,706 | ₩22,853 | ₩22,665 | ₩22,692 | -0.06% | 17.1만 |
|---|
| 2025.11.03 | ₩22,638 | ₩22,880 | ₩22,625 | ₩22,826 | +0.83% | 29.5만 |
|---|
| 2025.10.31 | ₩22,719 | ₩22,933 | ₩22,638 | ₩22,652 | -0.30% | 47.6만 |
|---|
| 2025.10.30 | ₩22,223 | ₩22,692 | ₩22,209 | ₩22,679 | +2.05% | 41.7만 |
|---|
| 2025.10.29 | ₩22,343 | ₩22,464 | ₩22,317 | ₩22,370 | +0.12% | 8.6만 |
|---|
| 2025.10.28 | ₩22,330 | ₩22,437 | ₩22,330 | ₩22,370 | +0.18% | 15.4만 |
|---|
| 2025.10.27 | ₩22,290 | ₩22,464 | ₩22,290 | ₩22,384 | +0.42% | 10.7만 |
|---|
| 2025.10.24 | ₩22,276 | ₩22,370 | ₩22,263 | ₩22,330 | +0.24% | 9만 |
|---|
| 2025.10.23 | ₩22,263 | ₩22,330 | ₩22,263 | ₩22,276 | +0.06% | 7.9만 |
|---|
| 2025.10.22 | ₩22,370 | ₩22,424 | ₩22,263 | ₩22,343 | -0.12% | 9.1만 |
|---|
| 2025.10.21 | ₩22,223 | ₩22,437 | ₩22,196 | ₩22,424 | +0.91% | 14.2만 |
|---|
| 2025.10.20 | ₩22,182 | ₩22,276 | ₩22,129 | ₩22,250 | +0.30% | 18.3만 |
|---|
| 2025.10.17 | ₩22,169 | ₩22,250 | ₩22,035 | ₩22,156 | -0.06% | 9.6만 |
|---|
| 2025.10.16 | ₩22,115 | ₩22,276 | ₩22,115 | ₩22,196 | +0.36% | 8.7만 |
|---|
| 2025.10.15 | ₩22,464 | ₩22,585 | ₩22,196 | ₩22,209 | -1.13% | 12.2만 |
|---|
| 2025.10.14 | ₩22,464 | ₩22,638 | ₩22,464 | ₩22,598 | +0.60% | 11.7만 |
|---|
| 2025.10.13 | ₩22,491 | ₩22,612 | ₩22,303 | ₩22,384 | -0.48% | 11.3만 |
|---|
| 2025.10.10 | ₩22,464 | ₩22,504 | ₩22,357 | ₩22,504 | +0.18% | 10.1만 |
|---|