시장 데이터를 불러오는 중
전체 종목
BNY Mellon Municipal Bond Infrastructure Fund, Inc. Common Stock 과거 주가
BNY Mellon Municipal Bond Infrastructure Fund, Inc. Common Stock · DMB · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon Municipal Bond Infrastructure Fund, Inc. Common Stock · DMB · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,419 | ₩12,593 | ₩12,406 | ₩12,499 | +0.65% | 10.5만 |
| 2026.10.08 | ₩12,365 | ₩12,674 | ₩12,325 | ₩12,392 | +0.22% | 14.4만 |
| 2026.10.07 | ₩12,607 | ₩12,674 | ₩12,338 | ₩12,379 | -1.81% | 11.5만 |
| 2026.10.06 | ₩12,607 | ₩12,701 | ₩12,540 | ₩12,687 | +0.64% | 8.3만 |
| 2026.10.05 | ₩12,768 | ₩12,794 | ₩12,540 | ₩12,607 | -1.26% | 10.5만 |
| 2026.10.02 | ₩12,674 | ₩12,808 | ₩12,674 | ₩12,714 | +0.32% | 12.6만 |
| 2026.10.01 | ₩12,634 | ₩12,741 | ₩12,540 | ₩12,566 | -0.53% | 23.9만 |
| 2026.09.30 | ₩12,540 | ₩12,741 | ₩12,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,620 |
| +0.64% |
| 15.2만 |
| 2026.09.29 | ₩12,701 | ₩12,768 | ₩12,540 | ₩12,540 | -1.27% | 15.8만 |
|---|
| 2026.09.28 | ₩12,741 | ₩12,875 | ₩12,607 | ₩12,701 | -0.32% | 19.9만 |
|---|
| 2026.09.25 | ₩12,875 | ₩13,009 | ₩12,754 | ₩12,768 | -0.83% | 6.8만 |
|---|
| 2026.09.24 | ₩13,076 | ₩13,438 | ₩12,902 | ₩12,902 | -1.33% | 11.5만 |
|---|
| 2026.09.23 | ₩13,143 | ₩13,183 | ₩13,049 | ₩13,090 | -0.41% | 9.9만 |
|---|
| 2026.09.22 | ₩13,250 | ₩13,425 | ₩13,157 | ₩13,197 | -0.40% | 10.2만 |
|---|
| 2026.09.21 | ₩13,291 | ₩13,371 | ₩13,224 | ₩13,277 | -0.10% | 9.9만 |
|---|
| 2026.09.18 | ₩13,277 | ₩13,318 | ₩13,210 | ₩13,224 | -0.40% | 8.5만 |
|---|
| 2026.09.17 | ₩13,344 | ₩13,371 | ₩13,277 | ₩13,318 | -0.20% | 6.2만 |
|---|
| 2026.09.16 | ₩13,264 | ₩13,385 | ₩13,237 | ₩13,331 | +0.51% | 9만 |
|---|
| 2026.09.15 | ₩13,505 | ₩13,572 | ₩13,264 | ₩13,264 | -1.79% | 10.5만 |
|---|
| 2026.09.14 | ₩13,613 | ₩13,693 | ₩13,465 | ₩13,478 | -0.99% | 4.9만 |
|---|
| 2026.09.11 | ₩13,720 | ₩13,760 | ₩13,599 | ₩13,666 | -0.39% | 3.1만 |
|---|
| 2026.09.10 | ₩13,760 | ₩13,760 | ₩13,680 | ₩13,706 | -0.39% | 5.9만 |
|---|
| 2026.09.09 | ₩13,894 | ₩13,908 | ₩13,787 | ₩13,841 | -0.39% | 8.5만 |
|---|
| 2026.09.08 | ₩14,042 | ₩14,149 | ₩13,881 | ₩13,961 | -0.57% | 2.5만 |
|---|
| 2026.09.04 | ₩14,055 | ₩14,095 | ₩13,961 | ₩14,002 | -0.38% | 3.4만 |
|---|
| 2026.09.03 | ₩14,002 | ₩14,028 | ₩13,961 | ₩14,015 | +0.10% | 2.4만 |
|---|
| 2026.09.02 | ₩14,109 | ₩14,109 | ₩13,921 | ₩13,921 | -1.33% | 6만 |
|---|
| 2026.09.01 | ₩14,243 | ₩14,256 | ₩14,055 | ₩14,055 | -1.32% | 4.7만 |
|---|
| 2026.08.31 | ₩14,256 | ₩14,256 | ₩14,189 | ₩14,243 | -0.09% | 4.6만 |
|---|
| 2026.08.28 | ₩14,243 | ₩14,243 | ₩14,162 | ₩14,216 | -0.19% | 4.6만 |
|---|
| 2026.08.27 | ₩14,149 | ₩14,203 | ₩14,149 | ₩14,189 | +0.28% | 6.6만 |
|---|
| 2026.08.26 | ₩14,095 | ₩14,189 | ₩14,095 | ₩14,162 | +0.48% | 5.2만 |
|---|
| 2026.08.25 | ₩14,082 | ₩14,122 | ₩14,069 | ₩14,095 | +0.10% | 6.3만 |
|---|
| 2026.08.24 | ₩14,122 | ₩14,149 | ₩14,042 | ₩14,055 | -0.47% | 3.9만 |
|---|
| 2026.08.21 | ₩14,122 | ₩14,189 | ₩14,015 | ₩14,055 | -0.47% | 6.3만 |
|---|
| 2026.08.20 | ₩14,189 | ₩14,283 | ₩14,069 | ₩14,149 | -0.28% | 4.4만 |
|---|
| 2026.08.19 | ₩14,270 | ₩14,297 | ₩14,216 | ₩14,256 | -0.09% | 5.2만 |
|---|
| 2026.08.18 | ₩14,270 | ₩14,310 | ₩14,189 | ₩14,216 | -0.38% | 2.1만 |
|---|
| 2026.08.17 | ₩14,431 | ₩14,431 | ₩14,310 | ₩14,337 | -0.65% | 3.8만 |
|---|
| 2026.08.14 | ₩14,390 | ₩14,484 | ₩14,377 | ₩14,404 | +0.09% | 9.8만 |
|---|
| 2026.08.13 | ₩14,350 | ₩14,417 | ₩14,310 | ₩14,377 | +0.19% | 9.7만 |
|---|
| 2026.08.12 | ₩14,310 | ₩14,417 | ₩14,270 | ₩14,297 | -0.09% | 11.7만 |
|---|
| 2026.08.11 | ₩14,256 | ₩14,297 | ₩14,203 | ₩14,229 | -0.19% | 5만 |
|---|
| 2026.08.10 | ₩14,297 | ₩14,364 | ₩14,229 | ₩14,243 | -0.38% | 4.2만 |
|---|
| 2026.08.07 | ₩14,270 | ₩14,323 | ₩14,256 | ₩14,297 | +0.19% | 6.4만 |
|---|
| 2026.08.06 | ₩14,229 | ₩14,229 | ₩14,149 | ₩14,203 | -0.19% | 4.8만 |
|---|
| 2026.08.05 | ₩14,203 | ₩14,203 | ₩14,149 | ₩14,189 | -0.09% | 4.5만 |
|---|
| 2026.08.04 | ₩14,176 | ₩14,203 | ₩14,109 | ₩14,149 | -0.19% | 6.5만 |
|---|
| 2026.08.03 | ₩14,149 | ₩14,310 | ₩14,042 | ₩14,095 | -0.38% | 6.4만 |
|---|
| 2026.07.31 | ₩14,176 | ₩14,216 | ₩14,028 | ₩14,109 | -0.47% | 6.8만 |
|---|
| 2026.07.30 | ₩14,337 | ₩14,337 | ₩14,082 | ₩14,176 | -1.12% | 7.7만 |
|---|
| 2026.07.29 | ₩14,243 | ₩14,297 | ₩14,243 | ₩14,256 | +0.09% | 2.7만 |
|---|
| 2026.07.28 | ₩14,256 | ₩14,323 | ₩14,243 | ₩14,243 | -0.09% | 7.5만 |
|---|
| 2026.07.27 | ₩14,417 | ₩14,417 | ₩14,229 | ₩14,310 | -0.74% | 6만 |
|---|
| 2026.07.24 | ₩14,404 | ₩14,484 | ₩14,283 | ₩14,323 | -0.56% | 4.2만 |
|---|
| 2026.07.23 | ₩14,431 | ₩14,551 | ₩14,377 | ₩14,404 | -0.19% | 5.6만 |
|---|
| 2026.07.22 | ₩14,672 | ₩14,672 | ₩14,498 | ₩14,498 | -1.19% | 3.2만 |
|---|
| 2026.07.21 | ₩14,753 | ₩14,753 | ₩14,605 | ₩14,685 | -0.45% | 5만 |
|---|
| 2026.07.20 | ₩14,766 | ₩14,779 | ₩14,685 | ₩14,712 | -0.36% | 2.9만 |
|---|
| 2026.07.17 | ₩14,699 | ₩14,739 | ₩14,699 | ₩14,726 | +0.18% | 3.5만 |
|---|
| 2026.07.16 | ₩14,806 | ₩14,806 | ₩14,739 | ₩14,753 | -0.36% | 8.8만 |
|---|
| 2026.07.15 | ₩14,766 | ₩14,860 | ₩14,753 | ₩14,753 | -0.09% | 3.4만 |
|---|
| 2026.07.14 | ₩14,739 | ₩14,806 | ₩14,726 | ₩14,806 | +0.45% | 7만 |
|---|
| 2026.07.13 | ₩14,618 | ₩14,712 | ₩14,618 | ₩14,672 | +0.37% | 7.9만 |
|---|
| 2026.07.10 | ₩14,779 | ₩14,779 | ₩14,618 | ₩14,645 | -0.91% | 3.9만 |
|---|
| 2026.07.09 | ₩14,753 | ₩14,766 | ₩14,685 | ₩14,753 | 0.00% | 8.1만 |
|---|
| 2026.07.08 | ₩14,753 | ₩15,088 | ₩14,618 | ₩14,659 | -0.64% | 8만 |
|---|
| 2026.07.07 | ₩14,820 | ₩14,820 | ₩14,712 | ₩14,753 | -0.45% | 6.3만 |
|---|
| 2026.07.06 | ₩14,913 | ₩14,927 | ₩14,779 | ₩14,833 | -0.54% | 6.4만 |
|---|
| 2026.07.02 | ₩14,927 | ₩14,927 | ₩14,779 | ₩14,833 | -0.63% | 9.3만 |
|---|
| 2026.07.01 | ₩14,913 | ₩14,927 | ₩14,820 | ₩14,887 | -0.18% | 9.9만 |
|---|
| 2026.06.30 | ₩14,940 | ₩15,021 | ₩14,793 | ₩14,806 | -0.90% | 10.7만 |
|---|
| 2026.06.29 | ₩14,887 | ₩15,034 | ₩14,833 | ₩14,913 | +0.18% | 11.4만 |
|---|
| 2026.06.26 | ₩14,766 | ₩14,820 | ₩14,753 | ₩14,766 | 0.00% | 9.9만 |
|---|
| 2026.06.25 | ₩14,753 | ₩14,779 | ₩14,739 | ₩14,753 | 0.00% | 8.2만 |
|---|
| 2026.06.24 | ₩14,739 | ₩14,806 | ₩14,712 | ₩14,753 | +0.09% | 4.7만 |
|---|
| 2026.06.23 | ₩14,685 | ₩14,753 | ₩14,685 | ₩14,699 | +0.09% | 4.6만 |
|---|
| 2026.06.22 | ₩14,726 | ₩14,739 | ₩14,699 | ₩14,699 | -0.18% | 5.1만 |
|---|
| 2026.06.18 | ₩14,833 | ₩14,967 | ₩14,699 | ₩14,726 | -0.72% | 8.1만 |
|---|
| 2026.06.17 | ₩14,766 | ₩14,820 | ₩14,672 | ₩14,739 | -0.18% | 2.8만 |
|---|
| 2026.06.16 | ₩14,699 | ₩14,820 | ₩14,632 | ₩14,753 | +0.36% | 2.2만 |
|---|
| 2026.06.15 | ₩14,806 | ₩14,806 | ₩14,739 | ₩14,766 | -0.27% | 2만 |
|---|
| 2026.06.12 | ₩14,685 | ₩14,793 | ₩14,685 | ₩14,726 | +0.27% | 1.5만 |
|---|
| 2026.06.11 | ₩14,712 | ₩14,779 | ₩14,659 | ₩14,753 | +0.27% | 2.2만 |
|---|
| 2026.06.10 | ₩14,645 | ₩14,766 | ₩14,645 | ₩14,753 | +0.73% | 1.6만 |
|---|
| 2026.06.09 | ₩14,685 | ₩14,779 | ₩14,605 | ₩14,712 | +0.18% | 4만 |
|---|
| 2026.06.08 | ₩14,753 | ₩14,753 | ₩14,578 | ₩14,618 | -0.91% | 3.5만 |
|---|
| 2026.06.05 | ₩14,605 | ₩14,659 | ₩14,592 | ₩14,645 | +0.28% | 4.3만 |
|---|
| 2026.06.04 | ₩14,578 | ₩14,766 | ₩14,538 | ₩14,645 | +0.46% | 3.5만 |
|---|
| 2026.06.03 | ₩14,685 | ₩14,739 | ₩14,551 | ₩14,618 | -0.46% | 4.7만 |
|---|
| 2026.06.02 | ₩14,672 | ₩14,766 | ₩14,645 | ₩14,685 | +0.09% | 3.1만 |
|---|
| 2026.06.01 | ₩14,726 | ₩14,739 | ₩14,605 | ₩14,712 | -0.09% | 5.5만 |
|---|
| 2026.05.29 | ₩14,753 | ₩14,846 | ₩14,672 | ₩14,712 | -0.27% | 4만 |
|---|
| 2026.05.28 | ₩14,659 | ₩14,873 | ₩14,618 | ₩14,712 | +0.37% | 3만 |
|---|
| 2026.05.27 | ₩14,578 | ₩14,645 | ₩14,551 | ₩14,618 | +0.28% | 2.9만 |
|---|
| 2026.05.26 | ₩14,565 | ₩14,632 | ₩14,297 | ₩14,618 | +0.37% | 4만 |
|---|
| 2026.05.22 | ₩14,511 | ₩14,538 | ₩14,417 | ₩14,471 | -0.28% | 1.3만 |
|---|
| 2026.05.21 | ₩14,511 | ₩14,592 | ₩14,350 | ₩14,404 | -0.74% | 1.6만 |
|---|
| 2026.05.20 | ₩14,390 | ₩14,565 | ₩14,350 | ₩14,498 | +0.75% | 1.8만 |
|---|
| 2026.05.19 | ₩14,377 | ₩14,471 | ₩14,377 | ₩14,404 | +0.19% | 8.9만 |
|---|
| 2026.05.18 | ₩14,511 | ₩14,525 | ₩14,390 | ₩14,431 | -0.55% | 3.6만 |
|---|
| 2026.05.15 | ₩14,605 | ₩14,685 | ₩14,471 | ₩14,551 | -0.37% | 3.5만 |
|---|
| 2026.05.14 | ₩14,887 | ₩14,927 | ₩14,578 | ₩14,645 | -1.62% | 6.4만 |
|---|
| 2026.05.13 | ₩14,793 | ₩14,900 | ₩14,779 | ₩14,900 | +0.73% | 7.3천 |
|---|
| 2026.05.12 | ₩14,940 | ₩14,940 | ₩14,753 | ₩14,846 | -0.63% | 4.6만 |
|---|
| 2026.05.11 | ₩14,913 | ₩14,954 | ₩14,913 | ₩14,940 | +0.18% | 4.4만 |
|---|
| 2026.05.08 | ₩14,860 | ₩14,954 | ₩14,766 | ₩14,900 | +0.27% | 3.5만 |
|---|
| 2026.05.07 | ₩14,820 | ₩14,846 | ₩14,766 | ₩14,806 | -0.09% | 2.7만 |
|---|
| 2026.05.06 | ₩14,685 | ₩14,820 | ₩14,390 | ₩14,806 | +0.82% | 14.2만 |
|---|
| 2026.05.05 | ₩14,431 | ₩14,659 | ₩14,417 | ₩14,632 | +1.39% | 4.5만 |
|---|
| 2026.05.04 | ₩14,592 | ₩14,592 | ₩14,364 | ₩14,417 | -1.19% | 8.7만 |
|---|
| 2026.05.01 | ₩14,551 | ₩14,551 | ₩14,498 | ₩14,498 | -0.37% | 3.9만 |
|---|
| 2026.04.30 | ₩14,484 | ₩14,525 | ₩14,390 | ₩14,498 | +0.09% | 4.8만 |
|---|
| 2026.04.29 | ₩14,484 | ₩14,538 | ₩14,377 | ₩14,444 | -0.28% | 4.6만 |
|---|
| 2026.04.28 | ₩14,498 | ₩14,659 | ₩14,457 | ₩14,471 | -0.19% | 4.2만 |
|---|
| 2026.04.27 | ₩14,645 | ₩14,659 | ₩14,511 | ₩14,565 | -0.55% | 4.2만 |
|---|
| 2026.04.24 | ₩14,618 | ₩14,659 | ₩14,471 | ₩14,592 | -0.18% | 3.4만 |
|---|
| 2026.04.23 | ₩14,699 | ₩14,699 | ₩14,578 | ₩14,659 | -0.27% | 4.4만 |
|---|
| 2026.04.22 | ₩14,685 | ₩14,699 | ₩14,551 | ₩14,685 | 0.00% | 5.7만 |
|---|
| 2026.04.21 | ₩14,712 | ₩14,712 | ₩14,605 | ₩14,618 | -0.64% | 3.3만 |
|---|
| 2026.04.20 | ₩14,753 | ₩14,753 | ₩14,538 | ₩14,726 | -0.18% | 3.2만 |
|---|
| 2026.04.17 | ₩14,645 | ₩14,726 | ₩14,645 | ₩14,726 | +0.55% | 2.5만 |
|---|
| 2026.04.16 | ₩14,739 | ₩14,739 | ₩14,618 | ₩14,699 | -0.27% | 2.5만 |
|---|
| 2026.04.15 | ₩14,645 | ₩14,672 | ₩14,618 | ₩14,632 | -0.09% | 9.7만 |
|---|
| 2026.04.14 | ₩14,645 | ₩14,753 | ₩14,565 | ₩14,605 | -0.27% | 3.3만 |
|---|
| 2026.04.13 | ₩14,605 | ₩14,605 | ₩14,551 | ₩14,565 | -0.28% | 1.7만 |
|---|
| 2026.04.10 | ₩14,659 | ₩14,659 | ₩14,511 | ₩14,578 | -0.55% | 2.4만 |
|---|
| 2026.04.09 | ₩14,538 | ₩14,739 | ₩14,498 | ₩14,578 | +0.28% | 7.9만 |
|---|
| 2026.04.08 | ₩14,216 | ₩14,538 | ₩14,216 | ₩14,444 | +1.60% | 6.5만 |
|---|
| 2026.04.07 | ₩14,069 | ₩14,122 | ₩13,975 | ₩14,109 | +0.29% | 4.8만 |
|---|
| 2026.04.06 | ₩14,162 | ₩14,203 | ₩14,069 | ₩14,069 | -0.66% | 5만 |
|---|
| 2026.04.02 | ₩14,270 | ₩14,270 | ₩14,109 | ₩14,149 | -0.85% | 8.8만 |
|---|
| 2026.04.01 | ₩14,256 | ₩14,323 | ₩14,203 | ₩14,297 | +0.28% | 7.6만 |
|---|
| 2026.03.31 | ₩13,881 | ₩14,136 | ₩13,881 | ₩14,136 | +1.84% | 4만 |
|---|
| 2026.03.30 | ₩13,867 | ₩13,881 | ₩13,800 | ₩13,841 | -0.19% | 8.8만 |
|---|
| 2026.03.27 | ₩13,854 | ₩13,854 | ₩13,774 | ₩13,800 | -0.39% | 5만 |
|---|
| 2026.03.26 | ₩13,961 | ₩14,028 | ₩13,881 | ₩13,881 | -0.58% | 6.6만 |
|---|
| 2026.03.25 | ₩13,948 | ₩14,176 | ₩13,894 | ₩13,988 | +0.29% | 9.6만 |
|---|
| 2026.03.24 | ₩14,069 | ₩14,069 | ₩13,881 | ₩13,934 | -0.95% | 8.6만 |
|---|
| 2026.03.23 | ₩14,203 | ₩14,297 | ₩14,122 | ₩14,122 | -0.57% | 9.9만 |
|---|
| 2026.03.20 | ₩14,431 | ₩14,578 | ₩14,229 | ₩14,229 | -1.39% | 2.9만 |
|---|
| 2026.03.19 | ₩14,377 | ₩14,551 | ₩14,377 | ₩14,484 | +0.75% | 4.7만 |
|---|
| 2026.03.18 | ₩14,565 | ₩14,578 | ₩14,484 | ₩14,538 | -0.18% | 3만 |
|---|
| 2026.03.17 | ₩14,578 | ₩14,578 | ₩14,538 | ₩14,538 | -0.28% | 2.8만 |
|---|
| 2026.03.16 | ₩14,659 | ₩14,685 | ₩14,605 | ₩14,618 | -0.27% | 1.7만 |
|---|
| 2026.03.13 | ₩14,498 | ₩14,672 | ₩14,498 | ₩14,605 | +0.74% | 5.9만 |
|---|
| 2026.03.12 | ₩14,699 | ₩14,913 | ₩14,605 | ₩14,632 | -0.46% | 1.1만 |
|---|
| 2026.03.11 | ₩14,779 | ₩14,779 | ₩14,672 | ₩14,739 | -0.27% | 2.7만 |
|---|
| 2026.03.10 | ₩14,672 | ₩14,753 | ₩14,659 | ₩14,739 | +0.46% | 4.5만 |
|---|
| 2026.03.09 | ₩14,685 | ₩14,699 | ₩14,632 | ₩14,632 | -0.37% | 4.8만 |
|---|
| 2026.03.06 | ₩14,699 | ₩14,726 | ₩14,659 | ₩14,685 | -0.09% | 3.7만 |
|---|
| 2026.03.05 | ₩14,779 | ₩14,820 | ₩14,712 | ₩14,712 | -0.45% | 8.8만 |
|---|
| 2026.03.04 | ₩14,753 | ₩14,820 | ₩14,712 | ₩14,793 | +0.27% | 5.6만 |
|---|
| 2026.03.03 | ₩14,887 | ₩14,887 | ₩14,699 | ₩14,739 | -0.99% | 13.6만 |
|---|
| 2026.03.02 | ₩14,927 | ₩14,981 | ₩14,793 | ₩14,900 | -0.18% | 13만 |
|---|
| 2026.02.27 | ₩14,833 | ₩14,900 | ₩14,820 | ₩14,900 | +0.45% | 3.3만 |
|---|
| 2026.02.26 | ₩14,860 | ₩14,900 | ₩14,833 | ₩14,860 | 0.00% | 3.2만 |
|---|
| 2026.02.25 | ₩14,833 | ₩14,900 | ₩14,806 | ₩14,860 | +0.18% | 3.6만 |
|---|
| 2026.02.24 | ₩14,887 | ₩14,887 | ₩14,793 | ₩14,860 | -0.18% | 6.1만 |
|---|
| 2026.02.23 | ₩14,887 | ₩14,981 | ₩14,779 | ₩14,806 | -0.54% | 6.3만 |
|---|
| 2026.02.20 | ₩14,860 | ₩14,954 | ₩14,766 | ₩14,846 | -0.09% | 6만 |
|---|
| 2026.02.19 | ₩14,994 | ₩15,061 | ₩14,766 | ₩14,913 | -0.54% | 5.4만 |
|---|
| 2026.02.18 | ₩15,007 | ₩15,021 | ₩14,981 | ₩14,994 | -0.09% | 4만 |
|---|
| 2026.02.17 | ₩15,021 | ₩15,128 | ₩15,021 | ₩15,115 | +0.63% | 19.5만 |
|---|
| 2026.02.13 | ₩15,007 | ₩15,048 | ₩14,927 | ₩15,007 | 0.00% | 2.1만 |
|---|
| 2026.02.12 | ₩14,994 | ₩15,021 | ₩14,954 | ₩15,007 | +0.09% | 5.3만 |
|---|
| 2026.02.11 | ₩14,994 | ₩14,994 | ₩14,940 | ₩14,967 | -0.18% | 4.7만 |
|---|
| 2026.02.10 | ₩15,048 | ₩15,048 | ₩14,981 | ₩14,994 | -0.36% | 9.5만 |
|---|
| 2026.02.09 | ₩14,954 | ₩14,981 | ₩14,887 | ₩14,954 | 0.00% | 9.6만 |
|---|
| 2026.02.06 | ₩14,994 | ₩15,021 | ₩14,873 | ₩14,913 | -0.54% | 4.1만 |
|---|
| 2026.02.05 | ₩14,913 | ₩15,021 | ₩14,900 | ₩14,954 | +0.27% | 4만 |
|---|
| 2026.02.04 | ₩14,873 | ₩14,940 | ₩14,833 | ₩14,913 | +0.27% | 4.1만 |
|---|
| 2026.02.03 | ₩14,900 | ₩14,900 | ₩14,833 | ₩14,833 | -0.45% | 3.4만 |
|---|
| 2026.02.02 | ₩14,900 | ₩14,940 | ₩14,793 | ₩14,833 | -0.45% | 8.1만 |
|---|
| 2026.01.30 | ₩14,967 | ₩15,048 | ₩14,860 | ₩14,927 | -0.27% | 6.8만 |
|---|
| 2026.01.29 | ₩14,940 | ₩15,048 | ₩14,873 | ₩14,927 | -0.09% | 6.6만 |
|---|
| 2026.01.28 | ₩14,860 | ₩14,981 | ₩14,860 | ₩14,927 | +0.45% | 6.8만 |
|---|
| 2026.01.27 | ₩14,726 | ₩14,806 | ₩14,592 | ₩14,806 | +0.55% | 7만 |
|---|
| 2026.01.26 | ₩14,685 | ₩14,753 | ₩14,632 | ₩14,726 | +0.27% | 7.1만 |
|---|
| 2026.01.23 | ₩14,659 | ₩14,672 | ₩14,618 | ₩14,659 | 0.00% | 6.1만 |
|---|
| 2026.01.22 | ₩14,605 | ₩14,753 | ₩14,605 | ₩14,632 | +0.18% | 4.5만 |
|---|
| 2026.01.21 | ₩14,672 | ₩14,779 | ₩14,605 | ₩14,645 | -0.18% | 8.2만 |
|---|
| 2026.01.20 | ₩14,699 | ₩14,739 | ₩14,618 | ₩14,672 | -0.18% | 9.3만 |
|---|
| 2026.01.16 | ₩14,753 | ₩14,806 | ₩14,753 | ₩14,766 | +0.09% | 8.3만 |
|---|
| 2026.01.15 | ₩14,954 | ₩15,007 | ₩14,699 | ₩14,739 | -1.43% | 19.7만 |
|---|
| 2026.01.14 | ₩14,981 | ₩15,101 | ₩14,873 | ₩14,954 | -0.18% | 3.1만 |
|---|
| 2026.01.13 | ₩15,048 | ₩15,101 | ₩14,954 | ₩14,981 | -0.45% | 5만 |
|---|
| 2026.01.12 | ₩14,940 | ₩15,021 | ₩14,913 | ₩15,021 | +0.54% | 7.2만 |
|---|
| 2026.01.09 | ₩14,913 | ₩14,954 | ₩14,779 | ₩14,913 | 0.00% | 3.7만 |
|---|
| 2026.01.08 | ₩14,846 | ₩14,900 | ₩14,806 | ₩14,846 | 0.00% | 6.8만 |
|---|
| 2026.01.07 | ₩14,753 | ₩14,833 | ₩14,726 | ₩14,766 | +0.09% | 5.6만 |
|---|
| 2026.01.06 | ₩14,726 | ₩14,726 | ₩14,659 | ₩14,672 | -0.36% | 5.7만 |
|---|
| 2026.01.05 | ₩14,618 | ₩14,779 | ₩14,618 | ₩14,645 | +0.18% | 6.6만 |
|---|
| 2026.01.02 | ₩14,779 | ₩14,779 | ₩14,618 | ₩14,645 | -0.91% | 6.1만 |
|---|
| 2025.12.31 | ₩14,685 | ₩14,739 | ₩14,551 | ₩14,739 | +0.37% | 10.8만 |
|---|
| 2025.12.30 | ₩14,538 | ₩14,672 | ₩14,498 | ₩14,672 | +0.92% | 8.7만 |
|---|
| 2025.12.29 | ₩14,457 | ₩14,525 | ₩14,431 | ₩14,511 | +0.37% | 8.2만 |
|---|
| 2025.12.26 | ₩14,484 | ₩14,498 | ₩14,431 | ₩14,484 | 0.00% | 4.1만 |
|---|
| 2025.12.24 | ₩14,471 | ₩14,551 | ₩14,431 | ₩14,431 | -0.28% | 3.1만 |
|---|
| 2025.12.23 | ₩14,457 | ₩14,511 | ₩14,444 | ₩14,511 | +0.37% | 27.1만 |
|---|
| 2025.12.22 | ₩14,457 | ₩14,511 | ₩14,444 | ₩14,471 | +0.09% | 9.7만 |
|---|
| 2025.12.19 | ₩14,498 | ₩14,525 | ₩14,457 | ₩14,471 | -0.19% | 3.9만 |
|---|
| 2025.12.18 | ₩14,471 | ₩14,484 | ₩14,364 | ₩14,471 | 0.00% | 9.1만 |
|---|
| 2025.12.17 | ₩14,350 | ₩14,457 | ₩14,283 | ₩14,404 | +0.37% | 22.2만 |
|---|
| 2025.12.16 | ₩14,216 | ₩14,390 | ₩14,216 | ₩14,390 | +1.23% | 10.2만 |
|---|
| 2025.12.15 | ₩14,377 | ₩14,431 | ₩14,256 | ₩14,297 | -0.56% | 5.9만 |
|---|
| 2025.12.12 | ₩14,337 | ₩14,337 | ₩14,203 | ₩14,270 | -0.47% | 10.1만 |
|---|
| 2025.12.11 | ₩14,417 | ₩14,417 | ₩14,297 | ₩14,337 | -0.56% | 3.9만 |
|---|
| 2025.12.10 | ₩14,417 | ₩14,417 | ₩14,297 | ₩14,377 | -0.28% | 4.1만 |
|---|
| 2025.12.09 | ₩14,390 | ₩14,444 | ₩14,337 | ₩14,377 | -0.09% | 2.6만 |
|---|
| 2025.12.08 | ₩14,444 | ₩14,444 | ₩14,323 | ₩14,337 | -0.74% | 4만 |
|---|
| 2025.12.05 | ₩14,431 | ₩14,498 | ₩14,350 | ₩14,417 | -0.09% | 6.1만 |
|---|
| 2025.12.04 | ₩14,229 | ₩14,364 | ₩14,162 | ₩14,350 | +0.85% | 11.3만 |
|---|
| 2025.12.03 | ₩14,136 | ₩14,256 | ₩14,122 | ₩14,189 | +0.38% | 16.9만 |
|---|
| 2025.12.02 | ₩14,055 | ₩14,122 | ₩14,002 | ₩14,042 | -0.10% | 10.7만 |
|---|
| 2025.12.01 | ₩14,109 | ₩14,256 | ₩14,055 | ₩14,095 | -0.10% | 8.7만 |
|---|
| 2025.11.28 | ₩14,162 | ₩14,229 | ₩14,149 | ₩14,162 | 0.00% | 5.7만 |
|---|
| 2025.11.26 | ₩14,136 | ₩14,216 | ₩14,122 | ₩14,176 | +0.28% | 7.1만 |
|---|
| 2025.11.25 | ₩14,149 | ₩14,229 | ₩14,082 | ₩14,136 | -0.09% | 5.5만 |
|---|
| 2025.11.24 | ₩14,109 | ₩14,216 | ₩14,082 | ₩14,136 | +0.19% | 9.2만 |
|---|
| 2025.11.21 | ₩14,095 | ₩14,203 | ₩14,082 | ₩14,109 | +0.10% | 7.4만 |
|---|
| 2025.11.20 | ₩14,256 | ₩14,256 | ₩14,095 | ₩14,162 | -0.66% | 10.9만 |
|---|
| 2025.11.19 | ₩14,229 | ₩14,283 | ₩14,203 | ₩14,203 | -0.19% | 7.5만 |
|---|
| 2025.11.18 | ₩14,404 | ₩14,471 | ₩14,310 | ₩14,323 | -0.56% | 5.8만 |
|---|
| 2025.11.17 | ₩14,525 | ₩14,525 | ₩14,350 | ₩14,431 | -0.65% | 5.5만 |
|---|
| 2025.11.14 | ₩14,377 | ₩14,551 | ₩14,350 | ₩14,444 | +0.47% | 2.8만 |
|---|
| 2025.11.13 | ₩14,618 | ₩14,618 | ₩14,457 | ₩14,457 | -1.10% | 5.2만 |
|---|
| 2025.11.12 | ₩14,498 | ₩14,726 | ₩14,498 | ₩14,726 | +1.57% | 4.6만 |
|---|
| 2025.11.11 | ₩14,525 | ₩14,551 | ₩14,457 | ₩14,525 | 0.00% | 3만 |
|---|
| 2025.11.10 | ₩14,484 | ₩14,484 | ₩14,390 | ₩14,484 | 0.00% | 3.2만 |
|---|
| 2025.11.07 | ₩14,457 | ₩14,457 | ₩14,404 | ₩14,444 | -0.09% | 2.3만 |
|---|
| 2025.11.06 | ₩14,498 | ₩14,525 | ₩14,417 | ₩14,431 | -0.46% | 3만 |
|---|
| 2025.11.05 | ₩14,511 | ₩14,538 | ₩14,417 | ₩14,471 | -0.28% | 2.9만 |
|---|
| 2025.11.04 | ₩14,444 | ₩14,525 | ₩14,377 | ₩14,498 | +0.37% | 4만 |
|---|
| 2025.11.03 | ₩14,538 | ₩14,551 | ₩14,390 | ₩14,484 | -0.37% | 5.1만 |
|---|
| 2025.10.31 | ₩14,484 | ₩14,605 | ₩14,377 | ₩14,484 | 0.00% | 18.7만 |
|---|
| 2025.10.30 | ₩14,511 | ₩14,538 | ₩14,431 | ₩14,471 | -0.28% | 5.6만 |
|---|
| 2025.10.29 | ₩14,551 | ₩14,565 | ₩14,457 | ₩14,484 | -0.46% | 11만 |
|---|
| 2025.10.28 | ₩14,551 | ₩14,565 | ₩14,484 | ₩14,538 | -0.09% | 7.5만 |
|---|
| 2025.10.27 | ₩14,551 | ₩14,592 | ₩14,484 | ₩14,498 | -0.37% | 4.4만 |
|---|
| 2025.10.24 | ₩14,538 | ₩14,592 | ₩14,471 | ₩14,498 | -0.28% | 3.5만 |
|---|
| 2025.10.23 | ₩14,538 | ₩14,538 | ₩14,431 | ₩14,498 | -0.28% | 4.7만 |
|---|
| 2025.10.22 | ₩14,538 | ₩14,565 | ₩14,444 | ₩14,498 | -0.28% | 8.1만 |
|---|
| 2025.10.21 | ₩14,498 | ₩14,551 | ₩14,417 | ₩14,498 | 0.00% | 13.1만 |
|---|
| 2025.10.20 | ₩14,310 | ₩14,457 | ₩14,310 | ₩14,457 | +1.03% | 7.1만 |
|---|
| 2025.10.17 | ₩14,297 | ₩14,364 | ₩14,229 | ₩14,243 | -0.38% | 5.1만 |
|---|
| 2025.10.16 | ₩14,337 | ₩14,377 | ₩14,323 | ₩14,377 | +0.28% | 6.5만 |
|---|
| 2025.10.15 | ₩14,323 | ₩14,350 | ₩14,297 | ₩14,337 | +0.09% | 7.4만 |
|---|
| 2025.10.14 | ₩14,323 | ₩14,323 | ₩14,270 | ₩14,283 | -0.28% | 3.4만 |
|---|
| 2025.10.13 | ₩14,283 | ₩14,310 | ₩14,256 | ₩14,283 | 0.00% | 4.3만 |
|---|
| 2025.10.10 | ₩14,270 | ₩14,310 | ₩14,229 | ₩14,270 | 0.00% | 6.1만 |
|---|