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 | ₩12,409 | ₩12,583 | ₩12,395 | ₩12,489 | +0.65% | 10.5만 |
| 2026.10.08 | ₩12,355 | ₩12,663 | ₩12,315 | ₩12,382 | +0.22% | 14.4만 |
| 2026.10.07 | ₩12,596 | ₩12,663 | ₩12,328 | ₩12,368 | -1.81% | 11.5만 |
| 2026.10.06 | ₩12,596 | ₩12,690 | ₩12,529 | ₩12,677 | +0.64% | 8.3만 |
| 2026.10.05 | ₩12,757 | ₩12,784 | ₩12,529 | ₩12,596 | -1.26% | 10.5만 |
| 2026.10.02 | ₩12,663 | ₩12,797 | ₩12,663 | ₩12,703 | +0.32% | 12.6만 |
| 2026.10.01 | ₩12,623 | ₩12,730 | ₩12,529 | ₩12,556 | -0.53% | 23.9만 |
| 2026.09.30 | ₩12,529 | ₩12,730 | ₩12,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,610 |
| +0.64% |
| 15.2만 |
| 2026.09.29 | ₩12,690 | ₩12,757 | ₩12,529 | ₩12,529 | -1.27% | 15.8만 |
|---|
| 2026.09.28 | ₩12,730 | ₩12,864 | ₩12,596 | ₩12,690 | -0.32% | 19.9만 |
|---|
| 2026.09.25 | ₩12,864 | ₩12,998 | ₩12,744 | ₩12,757 | -0.83% | 6.8만 |
|---|
| 2026.09.24 | ₩13,065 | ₩13,427 | ₩12,891 | ₩12,891 | -1.33% | 11.5만 |
|---|
| 2026.09.23 | ₩13,132 | ₩13,172 | ₩13,038 | ₩13,079 | -0.41% | 9.9만 |
|---|
| 2026.09.22 | ₩13,239 | ₩13,414 | ₩13,146 | ₩13,186 | -0.40% | 10.2만 |
|---|
| 2026.09.21 | ₩13,280 | ₩13,360 | ₩13,213 | ₩13,266 | -0.10% | 9.9만 |
|---|
| 2026.09.18 | ₩13,266 | ₩13,306 | ₩13,199 | ₩13,213 | -0.40% | 8.5만 |
|---|
| 2026.09.17 | ₩13,333 | ₩13,360 | ₩13,266 | ₩13,306 | -0.20% | 6.2만 |
|---|
| 2026.09.16 | ₩13,253 | ₩13,373 | ₩13,226 | ₩13,320 | +0.51% | 9만 |
|---|
| 2026.09.15 | ₩13,494 | ₩13,561 | ₩13,253 | ₩13,253 | -1.79% | 10.5만 |
|---|
| 2026.09.14 | ₩13,601 | ₩13,682 | ₩13,454 | ₩13,467 | -0.99% | 4.9만 |
|---|
| 2026.09.11 | ₩13,708 | ₩13,749 | ₩13,588 | ₩13,655 | -0.39% | 3.1만 |
|---|
| 2026.09.10 | ₩13,749 | ₩13,749 | ₩13,668 | ₩13,695 | -0.39% | 5.9만 |
|---|
| 2026.09.09 | ₩13,883 | ₩13,896 | ₩13,775 | ₩13,829 | -0.39% | 8.5만 |
|---|
| 2026.09.08 | ₩14,030 | ₩14,137 | ₩13,869 | ₩13,950 | -0.57% | 2.5만 |
|---|
| 2026.09.04 | ₩14,043 | ₩14,084 | ₩13,950 | ₩13,990 | -0.38% | 3.4만 |
|---|
| 2026.09.03 | ₩13,990 | ₩14,017 | ₩13,950 | ₩14,003 | +0.10% | 2.4만 |
|---|
| 2026.09.02 | ₩14,097 | ₩14,097 | ₩13,909 | ₩13,909 | -1.33% | 6만 |
|---|
| 2026.09.01 | ₩14,231 | ₩14,244 | ₩14,043 | ₩14,043 | -1.32% | 4.7만 |
|---|
| 2026.08.31 | ₩14,244 | ₩14,244 | ₩14,177 | ₩14,231 | -0.09% | 4.6만 |
|---|
| 2026.08.28 | ₩14,231 | ₩14,231 | ₩14,151 | ₩14,204 | -0.19% | 4.6만 |
|---|
| 2026.08.27 | ₩14,137 | ₩14,191 | ₩14,137 | ₩14,177 | +0.28% | 6.6만 |
|---|
| 2026.08.26 | ₩14,084 | ₩14,177 | ₩14,084 | ₩14,151 | +0.48% | 5.2만 |
|---|
| 2026.08.25 | ₩14,070 | ₩14,110 | ₩14,057 | ₩14,084 | +0.10% | 6.3만 |
|---|
| 2026.08.24 | ₩14,110 | ₩14,137 | ₩14,030 | ₩14,043 | -0.47% | 3.9만 |
|---|
| 2026.08.21 | ₩14,110 | ₩14,177 | ₩14,003 | ₩14,043 | -0.47% | 6.3만 |
|---|
| 2026.08.20 | ₩14,177 | ₩14,271 | ₩14,057 | ₩14,137 | -0.28% | 4.4만 |
|---|
| 2026.08.19 | ₩14,258 | ₩14,285 | ₩14,204 | ₩14,244 | -0.09% | 5.2만 |
|---|
| 2026.08.18 | ₩14,258 | ₩14,298 | ₩14,177 | ₩14,204 | -0.38% | 2.1만 |
|---|
| 2026.08.17 | ₩14,419 | ₩14,419 | ₩14,298 | ₩14,325 | -0.65% | 3.8만 |
|---|
| 2026.08.14 | ₩14,378 | ₩14,472 | ₩14,365 | ₩14,392 | +0.09% | 9.8만 |
|---|
| 2026.08.13 | ₩14,338 | ₩14,405 | ₩14,298 | ₩14,365 | +0.19% | 9.7만 |
|---|
| 2026.08.12 | ₩14,298 | ₩14,405 | ₩14,258 | ₩14,285 | -0.09% | 11.7만 |
|---|
| 2026.08.11 | ₩14,244 | ₩14,285 | ₩14,191 | ₩14,218 | -0.19% | 5만 |
|---|
| 2026.08.10 | ₩14,285 | ₩14,352 | ₩14,218 | ₩14,231 | -0.38% | 4.2만 |
|---|
| 2026.08.07 | ₩14,258 | ₩14,311 | ₩14,244 | ₩14,285 | +0.19% | 6.4만 |
|---|
| 2026.08.06 | ₩14,218 | ₩14,218 | ₩14,137 | ₩14,191 | -0.19% | 4.8만 |
|---|
| 2026.08.05 | ₩14,191 | ₩14,191 | ₩14,137 | ₩14,177 | -0.09% | 4.5만 |
|---|
| 2026.08.04 | ₩14,164 | ₩14,191 | ₩14,097 | ₩14,137 | -0.19% | 6.5만 |
|---|
| 2026.08.03 | ₩14,137 | ₩14,298 | ₩14,030 | ₩14,084 | -0.38% | 6.4만 |
|---|
| 2026.07.31 | ₩14,164 | ₩14,204 | ₩14,017 | ₩14,097 | -0.47% | 6.8만 |
|---|
| 2026.07.30 | ₩14,325 | ₩14,325 | ₩14,070 | ₩14,164 | -1.12% | 7.7만 |
|---|
| 2026.07.29 | ₩14,231 | ₩14,285 | ₩14,231 | ₩14,244 | +0.09% | 2.7만 |
|---|
| 2026.07.28 | ₩14,244 | ₩14,311 | ₩14,231 | ₩14,231 | -0.09% | 7.5만 |
|---|
| 2026.07.27 | ₩14,405 | ₩14,405 | ₩14,218 | ₩14,298 | -0.74% | 6만 |
|---|
| 2026.07.24 | ₩14,392 | ₩14,472 | ₩14,271 | ₩14,311 | -0.56% | 4.2만 |
|---|
| 2026.07.23 | ₩14,419 | ₩14,539 | ₩14,365 | ₩14,392 | -0.19% | 5.6만 |
|---|
| 2026.07.22 | ₩14,660 | ₩14,660 | ₩14,486 | ₩14,486 | -1.19% | 3.2만 |
|---|
| 2026.07.21 | ₩14,740 | ₩14,740 | ₩14,593 | ₩14,673 | -0.45% | 5만 |
|---|
| 2026.07.20 | ₩14,754 | ₩14,767 | ₩14,673 | ₩14,700 | -0.36% | 2.9만 |
|---|
| 2026.07.17 | ₩14,687 | ₩14,727 | ₩14,687 | ₩14,713 | +0.18% | 3.5만 |
|---|
| 2026.07.16 | ₩14,794 | ₩14,794 | ₩14,727 | ₩14,740 | -0.36% | 8.8만 |
|---|
| 2026.07.15 | ₩14,754 | ₩14,847 | ₩14,740 | ₩14,740 | -0.09% | 3.4만 |
|---|
| 2026.07.14 | ₩14,727 | ₩14,794 | ₩14,713 | ₩14,794 | +0.45% | 7만 |
|---|
| 2026.07.13 | ₩14,606 | ₩14,700 | ₩14,606 | ₩14,660 | +0.37% | 7.9만 |
|---|
| 2026.07.10 | ₩14,767 | ₩14,767 | ₩14,606 | ₩14,633 | -0.91% | 3.9만 |
|---|
| 2026.07.09 | ₩14,740 | ₩14,754 | ₩14,673 | ₩14,740 | 0.00% | 8.1만 |
|---|
| 2026.07.08 | ₩14,740 | ₩15,075 | ₩14,606 | ₩14,646 | -0.64% | 8만 |
|---|
| 2026.07.07 | ₩14,807 | ₩14,807 | ₩14,700 | ₩14,740 | -0.45% | 6.3만 |
|---|
| 2026.07.06 | ₩14,901 | ₩14,914 | ₩14,767 | ₩14,821 | -0.54% | 6.4만 |
|---|
| 2026.07.02 | ₩14,914 | ₩14,914 | ₩14,767 | ₩14,821 | -0.63% | 9.3만 |
|---|
| 2026.07.01 | ₩14,901 | ₩14,914 | ₩14,807 | ₩14,874 | -0.18% | 9.9만 |
|---|
| 2026.06.30 | ₩14,928 | ₩15,008 | ₩14,780 | ₩14,794 | -0.90% | 10.7만 |
|---|
| 2026.06.29 | ₩14,874 | ₩15,022 | ₩14,821 | ₩14,901 | +0.18% | 11.4만 |
|---|
| 2026.06.26 | ₩14,754 | ₩14,807 | ₩14,740 | ₩14,754 | 0.00% | 9.9만 |
|---|
| 2026.06.25 | ₩14,740 | ₩14,767 | ₩14,727 | ₩14,740 | 0.00% | 8.2만 |
|---|
| 2026.06.24 | ₩14,727 | ₩14,794 | ₩14,700 | ₩14,740 | +0.09% | 4.7만 |
|---|
| 2026.06.23 | ₩14,673 | ₩14,740 | ₩14,673 | ₩14,687 | +0.09% | 4.6만 |
|---|
| 2026.06.22 | ₩14,713 | ₩14,727 | ₩14,687 | ₩14,687 | -0.18% | 5.1만 |
|---|
| 2026.06.18 | ₩14,821 | ₩14,955 | ₩14,687 | ₩14,713 | -0.72% | 8.1만 |
|---|
| 2026.06.17 | ₩14,754 | ₩14,807 | ₩14,660 | ₩14,727 | -0.18% | 2.8만 |
|---|
| 2026.06.16 | ₩14,687 | ₩14,807 | ₩14,620 | ₩14,740 | +0.36% | 2.2만 |
|---|
| 2026.06.15 | ₩14,794 | ₩14,794 | ₩14,727 | ₩14,754 | -0.27% | 2만 |
|---|
| 2026.06.12 | ₩14,673 | ₩14,780 | ₩14,673 | ₩14,713 | +0.27% | 1.5만 |
|---|
| 2026.06.11 | ₩14,700 | ₩14,767 | ₩14,646 | ₩14,740 | +0.27% | 2.2만 |
|---|
| 2026.06.10 | ₩14,633 | ₩14,754 | ₩14,633 | ₩14,740 | +0.73% | 1.6만 |
|---|
| 2026.06.09 | ₩14,673 | ₩14,767 | ₩14,593 | ₩14,700 | +0.18% | 4만 |
|---|
| 2026.06.08 | ₩14,740 | ₩14,740 | ₩14,566 | ₩14,606 | -0.91% | 3.5만 |
|---|
| 2026.06.05 | ₩14,593 | ₩14,646 | ₩14,579 | ₩14,633 | +0.28% | 4.3만 |
|---|
| 2026.06.04 | ₩14,566 | ₩14,754 | ₩14,526 | ₩14,633 | +0.46% | 3.5만 |
|---|
| 2026.06.03 | ₩14,673 | ₩14,727 | ₩14,539 | ₩14,606 | -0.46% | 4.7만 |
|---|
| 2026.06.02 | ₩14,660 | ₩14,754 | ₩14,633 | ₩14,673 | +0.09% | 3.1만 |
|---|
| 2026.06.01 | ₩14,713 | ₩14,727 | ₩14,593 | ₩14,700 | -0.09% | 5.5만 |
|---|
| 2026.05.29 | ₩14,740 | ₩14,834 | ₩14,660 | ₩14,700 | -0.27% | 4만 |
|---|
| 2026.05.28 | ₩14,646 | ₩14,861 | ₩14,606 | ₩14,700 | +0.37% | 3만 |
|---|
| 2026.05.27 | ₩14,566 | ₩14,633 | ₩14,539 | ₩14,606 | +0.28% | 2.9만 |
|---|
| 2026.05.26 | ₩14,553 | ₩14,620 | ₩14,285 | ₩14,606 | +0.37% | 4만 |
|---|
| 2026.05.22 | ₩14,499 | ₩14,526 | ₩14,405 | ₩14,459 | -0.28% | 1.3만 |
|---|
| 2026.05.21 | ₩14,499 | ₩14,579 | ₩14,338 | ₩14,392 | -0.74% | 1.6만 |
|---|
| 2026.05.20 | ₩14,378 | ₩14,553 | ₩14,338 | ₩14,486 | +0.75% | 1.8만 |
|---|
| 2026.05.19 | ₩14,365 | ₩14,459 | ₩14,365 | ₩14,392 | +0.19% | 8.9만 |
|---|
| 2026.05.18 | ₩14,499 | ₩14,512 | ₩14,378 | ₩14,419 | -0.55% | 3.6만 |
|---|
| 2026.05.15 | ₩14,593 | ₩14,673 | ₩14,459 | ₩14,539 | -0.37% | 3.5만 |
|---|
| 2026.05.14 | ₩14,874 | ₩14,914 | ₩14,566 | ₩14,633 | -1.62% | 6.4만 |
|---|
| 2026.05.13 | ₩14,780 | ₩14,888 | ₩14,767 | ₩14,888 | +0.73% | 7.3천 |
|---|
| 2026.05.12 | ₩14,928 | ₩14,928 | ₩14,740 | ₩14,834 | -0.63% | 4.6만 |
|---|
| 2026.05.11 | ₩14,901 | ₩14,941 | ₩14,901 | ₩14,928 | +0.18% | 4.4만 |
|---|
| 2026.05.08 | ₩14,847 | ₩14,941 | ₩14,754 | ₩14,888 | +0.27% | 3.5만 |
|---|
| 2026.05.07 | ₩14,807 | ₩14,834 | ₩14,754 | ₩14,794 | -0.09% | 2.7만 |
|---|
| 2026.05.06 | ₩14,673 | ₩14,807 | ₩14,378 | ₩14,794 | +0.82% | 14.2만 |
|---|
| 2026.05.05 | ₩14,419 | ₩14,646 | ₩14,405 | ₩14,620 | +1.39% | 4.5만 |
|---|
| 2026.05.04 | ₩14,579 | ₩14,579 | ₩14,352 | ₩14,405 | -1.19% | 8.7만 |
|---|
| 2026.05.01 | ₩14,539 | ₩14,539 | ₩14,486 | ₩14,486 | -0.37% | 3.9만 |
|---|
| 2026.04.30 | ₩14,472 | ₩14,512 | ₩14,378 | ₩14,486 | +0.09% | 4.8만 |
|---|
| 2026.04.29 | ₩14,472 | ₩14,526 | ₩14,365 | ₩14,432 | -0.28% | 4.6만 |
|---|
| 2026.04.28 | ₩14,486 | ₩14,646 | ₩14,445 | ₩14,459 | -0.19% | 4.2만 |
|---|
| 2026.04.27 | ₩14,633 | ₩14,646 | ₩14,499 | ₩14,553 | -0.55% | 4.2만 |
|---|
| 2026.04.24 | ₩14,606 | ₩14,646 | ₩14,459 | ₩14,579 | -0.18% | 3.4만 |
|---|
| 2026.04.23 | ₩14,687 | ₩14,687 | ₩14,566 | ₩14,646 | -0.27% | 4.4만 |
|---|
| 2026.04.22 | ₩14,673 | ₩14,687 | ₩14,539 | ₩14,673 | 0.00% | 5.7만 |
|---|
| 2026.04.21 | ₩14,700 | ₩14,700 | ₩14,593 | ₩14,606 | -0.64% | 3.3만 |
|---|
| 2026.04.20 | ₩14,740 | ₩14,740 | ₩14,526 | ₩14,713 | -0.18% | 3.2만 |
|---|
| 2026.04.17 | ₩14,633 | ₩14,713 | ₩14,633 | ₩14,713 | +0.55% | 2.5만 |
|---|
| 2026.04.16 | ₩14,727 | ₩14,727 | ₩14,606 | ₩14,687 | -0.27% | 2.5만 |
|---|
| 2026.04.15 | ₩14,633 | ₩14,660 | ₩14,606 | ₩14,620 | -0.09% | 9.7만 |
|---|
| 2026.04.14 | ₩14,633 | ₩14,740 | ₩14,553 | ₩14,593 | -0.27% | 3.3만 |
|---|
| 2026.04.13 | ₩14,593 | ₩14,593 | ₩14,539 | ₩14,553 | -0.28% | 1.7만 |
|---|
| 2026.04.10 | ₩14,646 | ₩14,646 | ₩14,499 | ₩14,566 | -0.55% | 2.4만 |
|---|
| 2026.04.09 | ₩14,526 | ₩14,727 | ₩14,486 | ₩14,566 | +0.28% | 7.9만 |
|---|
| 2026.04.08 | ₩14,204 | ₩14,526 | ₩14,204 | ₩14,432 | +1.60% | 6.5만 |
|---|
| 2026.04.07 | ₩14,057 | ₩14,110 | ₩13,963 | ₩14,097 | +0.29% | 4.8만 |
|---|
| 2026.04.06 | ₩14,151 | ₩14,191 | ₩14,057 | ₩14,057 | -0.66% | 5만 |
|---|
| 2026.04.02 | ₩14,258 | ₩14,258 | ₩14,097 | ₩14,137 | -0.85% | 8.8만 |
|---|
| 2026.04.01 | ₩14,244 | ₩14,311 | ₩14,191 | ₩14,285 | +0.28% | 7.6만 |
|---|
| 2026.03.31 | ₩13,869 | ₩14,124 | ₩13,869 | ₩14,124 | +1.84% | 4만 |
|---|
| 2026.03.30 | ₩13,856 | ₩13,869 | ₩13,789 | ₩13,829 | -0.19% | 8.8만 |
|---|
| 2026.03.27 | ₩13,842 | ₩13,842 | ₩13,762 | ₩13,789 | -0.39% | 5만 |
|---|
| 2026.03.26 | ₩13,950 | ₩14,017 | ₩13,869 | ₩13,869 | -0.58% | 6.6만 |
|---|
| 2026.03.25 | ₩13,936 | ₩14,164 | ₩13,883 | ₩13,976 | +0.29% | 9.6만 |
|---|
| 2026.03.24 | ₩14,057 | ₩14,057 | ₩13,869 | ₩13,923 | -0.95% | 8.6만 |
|---|
| 2026.03.23 | ₩14,191 | ₩14,285 | ₩14,110 | ₩14,110 | -0.57% | 9.9만 |
|---|
| 2026.03.20 | ₩14,419 | ₩14,566 | ₩14,218 | ₩14,218 | -1.39% | 2.9만 |
|---|
| 2026.03.19 | ₩14,365 | ₩14,539 | ₩14,365 | ₩14,472 | +0.75% | 4.7만 |
|---|
| 2026.03.18 | ₩14,553 | ₩14,566 | ₩14,472 | ₩14,526 | -0.18% | 3만 |
|---|
| 2026.03.17 | ₩14,566 | ₩14,566 | ₩14,526 | ₩14,526 | -0.28% | 2.8만 |
|---|
| 2026.03.16 | ₩14,646 | ₩14,673 | ₩14,593 | ₩14,606 | -0.27% | 1.7만 |
|---|
| 2026.03.13 | ₩14,486 | ₩14,660 | ₩14,486 | ₩14,593 | +0.74% | 5.9만 |
|---|
| 2026.03.12 | ₩14,687 | ₩14,901 | ₩14,593 | ₩14,620 | -0.46% | 1.1만 |
|---|
| 2026.03.11 | ₩14,767 | ₩14,767 | ₩14,660 | ₩14,727 | -0.27% | 2.7만 |
|---|
| 2026.03.10 | ₩14,660 | ₩14,740 | ₩14,646 | ₩14,727 | +0.46% | 4.5만 |
|---|
| 2026.03.09 | ₩14,673 | ₩14,687 | ₩14,620 | ₩14,620 | -0.37% | 4.8만 |
|---|
| 2026.03.06 | ₩14,687 | ₩14,713 | ₩14,646 | ₩14,673 | -0.09% | 3.7만 |
|---|
| 2026.03.05 | ₩14,767 | ₩14,807 | ₩14,700 | ₩14,700 | -0.45% | 8.8만 |
|---|
| 2026.03.04 | ₩14,740 | ₩14,807 | ₩14,700 | ₩14,780 | +0.27% | 5.6만 |
|---|
| 2026.03.03 | ₩14,874 | ₩14,874 | ₩14,687 | ₩14,727 | -0.99% | 13.6만 |
|---|
| 2026.03.02 | ₩14,914 | ₩14,968 | ₩14,780 | ₩14,888 | -0.18% | 13만 |
|---|
| 2026.02.27 | ₩14,821 | ₩14,888 | ₩14,807 | ₩14,888 | +0.45% | 3.3만 |
|---|
| 2026.02.26 | ₩14,847 | ₩14,888 | ₩14,821 | ₩14,847 | 0.00% | 3.2만 |
|---|
| 2026.02.25 | ₩14,821 | ₩14,888 | ₩14,794 | ₩14,847 | +0.18% | 3.6만 |
|---|
| 2026.02.24 | ₩14,874 | ₩14,874 | ₩14,780 | ₩14,847 | -0.18% | 6.1만 |
|---|
| 2026.02.23 | ₩14,874 | ₩14,968 | ₩14,767 | ₩14,794 | -0.54% | 6.3만 |
|---|
| 2026.02.20 | ₩14,847 | ₩14,941 | ₩14,754 | ₩14,834 | -0.09% | 6만 |
|---|
| 2026.02.19 | ₩14,981 | ₩15,048 | ₩14,754 | ₩14,901 | -0.54% | 5.4만 |
|---|
| 2026.02.18 | ₩14,995 | ₩15,008 | ₩14,968 | ₩14,981 | -0.09% | 4만 |
|---|
| 2026.02.17 | ₩15,008 | ₩15,115 | ₩15,008 | ₩15,102 | +0.63% | 19.5만 |
|---|
| 2026.02.13 | ₩14,995 | ₩15,035 | ₩14,914 | ₩14,995 | 0.00% | 2.1만 |
|---|
| 2026.02.12 | ₩14,981 | ₩15,008 | ₩14,941 | ₩14,995 | +0.09% | 5.3만 |
|---|
| 2026.02.11 | ₩14,981 | ₩14,981 | ₩14,928 | ₩14,955 | -0.18% | 4.7만 |
|---|
| 2026.02.10 | ₩15,035 | ₩15,035 | ₩14,968 | ₩14,981 | -0.36% | 9.5만 |
|---|
| 2026.02.09 | ₩14,941 | ₩14,968 | ₩14,874 | ₩14,941 | 0.00% | 9.6만 |
|---|
| 2026.02.06 | ₩14,981 | ₩15,008 | ₩14,861 | ₩14,901 | -0.54% | 4.1만 |
|---|
| 2026.02.05 | ₩14,901 | ₩15,008 | ₩14,888 | ₩14,941 | +0.27% | 4만 |
|---|
| 2026.02.04 | ₩14,861 | ₩14,928 | ₩14,821 | ₩14,901 | +0.27% | 4.1만 |
|---|
| 2026.02.03 | ₩14,888 | ₩14,888 | ₩14,821 | ₩14,821 | -0.45% | 3.4만 |
|---|
| 2026.02.02 | ₩14,888 | ₩14,928 | ₩14,780 | ₩14,821 | -0.45% | 8.1만 |
|---|
| 2026.01.30 | ₩14,955 | ₩15,035 | ₩14,847 | ₩14,914 | -0.27% | 6.8만 |
|---|
| 2026.01.29 | ₩14,928 | ₩15,035 | ₩14,861 | ₩14,914 | -0.09% | 6.6만 |
|---|
| 2026.01.28 | ₩14,847 | ₩14,968 | ₩14,847 | ₩14,914 | +0.45% | 6.8만 |
|---|
| 2026.01.27 | ₩14,713 | ₩14,794 | ₩14,579 | ₩14,794 | +0.55% | 7만 |
|---|
| 2026.01.26 | ₩14,673 | ₩14,740 | ₩14,620 | ₩14,713 | +0.27% | 7.1만 |
|---|
| 2026.01.23 | ₩14,646 | ₩14,660 | ₩14,606 | ₩14,646 | 0.00% | 6.1만 |
|---|
| 2026.01.22 | ₩14,593 | ₩14,740 | ₩14,593 | ₩14,620 | +0.18% | 4.5만 |
|---|
| 2026.01.21 | ₩14,660 | ₩14,767 | ₩14,593 | ₩14,633 | -0.18% | 8.2만 |
|---|
| 2026.01.20 | ₩14,687 | ₩14,727 | ₩14,606 | ₩14,660 | -0.18% | 9.3만 |
|---|
| 2026.01.16 | ₩14,740 | ₩14,794 | ₩14,740 | ₩14,754 | +0.09% | 8.3만 |
|---|
| 2026.01.15 | ₩14,941 | ₩14,995 | ₩14,687 | ₩14,727 | -1.43% | 19.7만 |
|---|
| 2026.01.14 | ₩14,968 | ₩15,089 | ₩14,861 | ₩14,941 | -0.18% | 3.1만 |
|---|
| 2026.01.13 | ₩15,035 | ₩15,089 | ₩14,941 | ₩14,968 | -0.45% | 5만 |
|---|
| 2026.01.12 | ₩14,928 | ₩15,008 | ₩14,901 | ₩15,008 | +0.54% | 7.2만 |
|---|
| 2026.01.09 | ₩14,901 | ₩14,941 | ₩14,767 | ₩14,901 | 0.00% | 3.7만 |
|---|
| 2026.01.08 | ₩14,834 | ₩14,888 | ₩14,794 | ₩14,834 | 0.00% | 6.8만 |
|---|
| 2026.01.07 | ₩14,740 | ₩14,821 | ₩14,713 | ₩14,754 | +0.09% | 5.6만 |
|---|
| 2026.01.06 | ₩14,713 | ₩14,713 | ₩14,646 | ₩14,660 | -0.36% | 5.7만 |
|---|
| 2026.01.05 | ₩14,606 | ₩14,767 | ₩14,606 | ₩14,633 | +0.18% | 6.6만 |
|---|
| 2026.01.02 | ₩14,767 | ₩14,767 | ₩14,606 | ₩14,633 | -0.91% | 6.1만 |
|---|
| 2025.12.31 | ₩14,673 | ₩14,727 | ₩14,539 | ₩14,727 | +0.37% | 10.8만 |
|---|
| 2025.12.30 | ₩14,526 | ₩14,660 | ₩14,486 | ₩14,660 | +0.92% | 8.7만 |
|---|
| 2025.12.29 | ₩14,445 | ₩14,512 | ₩14,419 | ₩14,499 | +0.37% | 8.2만 |
|---|
| 2025.12.26 | ₩14,472 | ₩14,486 | ₩14,419 | ₩14,472 | 0.00% | 4.1만 |
|---|
| 2025.12.24 | ₩14,459 | ₩14,539 | ₩14,419 | ₩14,419 | -0.28% | 3.1만 |
|---|
| 2025.12.23 | ₩14,445 | ₩14,499 | ₩14,432 | ₩14,499 | +0.37% | 27.1만 |
|---|
| 2025.12.22 | ₩14,445 | ₩14,499 | ₩14,432 | ₩14,459 | +0.09% | 9.7만 |
|---|
| 2025.12.19 | ₩14,486 | ₩14,512 | ₩14,445 | ₩14,459 | -0.19% | 3.9만 |
|---|
| 2025.12.18 | ₩14,459 | ₩14,472 | ₩14,352 | ₩14,459 | 0.00% | 9.1만 |
|---|
| 2025.12.17 | ₩14,338 | ₩14,445 | ₩14,271 | ₩14,392 | +0.37% | 22.2만 |
|---|
| 2025.12.16 | ₩14,204 | ₩14,378 | ₩14,204 | ₩14,378 | +1.23% | 10.2만 |
|---|
| 2025.12.15 | ₩14,365 | ₩14,419 | ₩14,244 | ₩14,285 | -0.56% | 5.9만 |
|---|
| 2025.12.12 | ₩14,325 | ₩14,325 | ₩14,191 | ₩14,258 | -0.47% | 10.1만 |
|---|
| 2025.12.11 | ₩14,405 | ₩14,405 | ₩14,285 | ₩14,325 | -0.56% | 3.9만 |
|---|
| 2025.12.10 | ₩14,405 | ₩14,405 | ₩14,285 | ₩14,365 | -0.28% | 4.1만 |
|---|
| 2025.12.09 | ₩14,378 | ₩14,432 | ₩14,325 | ₩14,365 | -0.09% | 2.6만 |
|---|
| 2025.12.08 | ₩14,432 | ₩14,432 | ₩14,311 | ₩14,325 | -0.74% | 4만 |
|---|
| 2025.12.05 | ₩14,419 | ₩14,486 | ₩14,338 | ₩14,405 | -0.09% | 6.1만 |
|---|
| 2025.12.04 | ₩14,218 | ₩14,352 | ₩14,151 | ₩14,338 | +0.85% | 11.3만 |
|---|
| 2025.12.03 | ₩14,124 | ₩14,244 | ₩14,110 | ₩14,177 | +0.38% | 16.9만 |
|---|
| 2025.12.02 | ₩14,043 | ₩14,110 | ₩13,990 | ₩14,030 | -0.10% | 10.7만 |
|---|
| 2025.12.01 | ₩14,097 | ₩14,244 | ₩14,043 | ₩14,084 | -0.10% | 8.7만 |
|---|
| 2025.11.28 | ₩14,151 | ₩14,218 | ₩14,137 | ₩14,151 | 0.00% | 5.7만 |
|---|
| 2025.11.26 | ₩14,124 | ₩14,204 | ₩14,110 | ₩14,164 | +0.28% | 7.1만 |
|---|
| 2025.11.25 | ₩14,137 | ₩14,218 | ₩14,070 | ₩14,124 | -0.09% | 5.5만 |
|---|
| 2025.11.24 | ₩14,097 | ₩14,204 | ₩14,070 | ₩14,124 | +0.19% | 9.2만 |
|---|
| 2025.11.21 | ₩14,084 | ₩14,191 | ₩14,070 | ₩14,097 | +0.10% | 7.4만 |
|---|
| 2025.11.20 | ₩14,244 | ₩14,244 | ₩14,084 | ₩14,151 | -0.66% | 10.9만 |
|---|
| 2025.11.19 | ₩14,218 | ₩14,271 | ₩14,191 | ₩14,191 | -0.19% | 7.5만 |
|---|
| 2025.11.18 | ₩14,392 | ₩14,459 | ₩14,298 | ₩14,311 | -0.56% | 5.8만 |
|---|
| 2025.11.17 | ₩14,512 | ₩14,512 | ₩14,338 | ₩14,419 | -0.65% | 5.5만 |
|---|
| 2025.11.14 | ₩14,365 | ₩14,539 | ₩14,338 | ₩14,432 | +0.47% | 2.8만 |
|---|
| 2025.11.13 | ₩14,606 | ₩14,606 | ₩14,445 | ₩14,445 | -1.10% | 5.2만 |
|---|
| 2025.11.12 | ₩14,486 | ₩14,713 | ₩14,486 | ₩14,713 | +1.57% | 4.6만 |
|---|
| 2025.11.11 | ₩14,512 | ₩14,539 | ₩14,445 | ₩14,512 | 0.00% | 3만 |
|---|
| 2025.11.10 | ₩14,472 | ₩14,472 | ₩14,378 | ₩14,472 | 0.00% | 3.2만 |
|---|
| 2025.11.07 | ₩14,445 | ₩14,445 | ₩14,392 | ₩14,432 | -0.09% | 2.3만 |
|---|
| 2025.11.06 | ₩14,486 | ₩14,512 | ₩14,405 | ₩14,419 | -0.46% | 3만 |
|---|
| 2025.11.05 | ₩14,499 | ₩14,526 | ₩14,405 | ₩14,459 | -0.28% | 2.9만 |
|---|
| 2025.11.04 | ₩14,432 | ₩14,512 | ₩14,365 | ₩14,486 | +0.37% | 4만 |
|---|
| 2025.11.03 | ₩14,526 | ₩14,539 | ₩14,378 | ₩14,472 | -0.37% | 5.1만 |
|---|
| 2025.10.31 | ₩14,472 | ₩14,593 | ₩14,365 | ₩14,472 | 0.00% | 18.7만 |
|---|
| 2025.10.30 | ₩14,499 | ₩14,526 | ₩14,419 | ₩14,459 | -0.28% | 5.6만 |
|---|
| 2025.10.29 | ₩14,539 | ₩14,553 | ₩14,445 | ₩14,472 | -0.46% | 11만 |
|---|
| 2025.10.28 | ₩14,539 | ₩14,553 | ₩14,472 | ₩14,526 | -0.09% | 7.5만 |
|---|
| 2025.10.27 | ₩14,539 | ₩14,579 | ₩14,472 | ₩14,486 | -0.37% | 4.4만 |
|---|
| 2025.10.24 | ₩14,526 | ₩14,579 | ₩14,459 | ₩14,486 | -0.28% | 3.5만 |
|---|
| 2025.10.23 | ₩14,526 | ₩14,526 | ₩14,419 | ₩14,486 | -0.28% | 4.7만 |
|---|
| 2025.10.22 | ₩14,526 | ₩14,553 | ₩14,432 | ₩14,486 | -0.28% | 8.1만 |
|---|
| 2025.10.21 | ₩14,486 | ₩14,539 | ₩14,405 | ₩14,486 | 0.00% | 13.1만 |
|---|
| 2025.10.20 | ₩14,298 | ₩14,445 | ₩14,298 | ₩14,445 | +1.03% | 7.1만 |
|---|
| 2025.10.17 | ₩14,285 | ₩14,352 | ₩14,218 | ₩14,231 | -0.38% | 5.1만 |
|---|
| 2025.10.16 | ₩14,325 | ₩14,365 | ₩14,311 | ₩14,365 | +0.28% | 6.5만 |
|---|
| 2025.10.15 | ₩14,311 | ₩14,338 | ₩14,285 | ₩14,325 | +0.09% | 7.4만 |
|---|
| 2025.10.14 | ₩14,311 | ₩14,311 | ₩14,258 | ₩14,271 | -0.28% | 3.4만 |
|---|
| 2025.10.13 | ₩14,271 | ₩14,298 | ₩14,244 | ₩14,271 | 0.00% | 4.3만 |
|---|
| 2025.10.10 | ₩14,258 | ₩14,298 | ₩14,218 | ₩14,258 | 0.00% | 6.1만 |
|---|