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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,757 | ₩12,784 | ₩12,315 | ₩12,489 | -2.10% | 55.1만 |
| 2026.09.28–2026.10.02 | ₩12,730 | ₩12,864 | ₩12,529 | ₩12,703 | -0.21% | 87.4만 |
| 2026.09.21–2026.09.25 | ₩13,280 | ₩13,427 | ₩12,744 | ₩12,757 | -3.94% | 48.3만 |
| 2026.09.14–2026.09.18 | ₩13,601 | ₩13,682 | ₩13,199 | ₩13,213 | -2.86% | 39.1만 |
| 2026.09.08–2026.09.11 | ₩14,030 | ₩14,137 | ₩13,588 | ₩13,655 | -2.67% | 20만 |
| 2026.08.31–2026.09.04 | ₩14,244 | ₩14,244 | ₩13,909 | ₩13,990 | -1.79% | 21만 |
| 2026.08.24–2026.08.28 | ₩14,110 | ₩14,231 | ₩14,030 | ₩14,204 | +0.66% | 26.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,419 |
| ₩14,003 |
| ₩14,043 |
| -2.60% |
| 21.8만 |
| 2026.08.10–2026.08.14 | ₩14,285 | ₩14,472 | ₩14,191 | ₩14,392 | +0.75% | 40.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,137 | ₩14,311 | ₩14,030 | ₩14,285 | +1.04% | 28.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,405 | ₩14,405 | ₩14,017 | ₩14,097 | -2.14% | 30.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,754 | ₩14,767 | ₩14,271 | ₩14,311 | -3.00% | 20.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,606 | ₩14,847 | ₩14,606 | ₩14,713 | +0.73% | 30.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,901 | ₩15,075 | ₩14,606 | ₩14,633 | -1.80% | 32.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,874 | ₩15,022 | ₩14,767 | ₩14,821 | -0.36% | 41.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,713 | ₩14,807 | ₩14,673 | ₩14,754 | +0.27% | 32.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,794 | ₩14,955 | ₩14,620 | ₩14,713 | -0.54% | 15.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,740 | ₩14,780 | ₩14,566 | ₩14,713 | -0.18% | 12.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,713 | ₩14,754 | ₩14,526 | ₩14,633 | -0.55% | 21만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,553 | ₩14,861 | ₩14,285 | ₩14,700 | +1.01% | 14만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,499 | ₩14,579 | ₩14,338 | ₩14,459 | -0.28% | 17.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,901 | ₩14,941 | ₩14,459 | ₩14,539 | -2.43% | 19.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,579 | ₩14,941 | ₩14,352 | ₩14,888 | +2.11% | 33.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,633 | ₩14,646 | ₩14,365 | ₩14,486 | -1.01% | 21.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,740 | ₩14,740 | ₩14,459 | ₩14,579 | -1.09% | 20만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,593 | ₩14,740 | ₩14,539 | ₩14,713 | +0.83% | 19.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,151 | ₩14,727 | ₩13,963 | ₩14,566 | +2.94% | 26.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,856 | ₩14,311 | ₩13,789 | ₩14,137 | +2.03% | 29.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,191 | ₩14,285 | ₩13,762 | ₩13,789 | -2.83% | 39.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,646 | ₩14,673 | ₩14,218 | ₩14,218 | -2.93% | 15만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,673 | ₩14,901 | ₩14,486 | ₩14,593 | -0.55% | 19만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,914 | ₩14,968 | ₩14,646 | ₩14,673 | -1.62% | 44.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,874 | ₩14,968 | ₩14,767 | ₩14,888 | +0.09% | 22.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,008 | ₩15,115 | ₩14,754 | ₩14,834 | -1.16% | 34.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,941 | ₩15,035 | ₩14,874 | ₩14,995 | +0.36% | 31.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,888 | ₩15,008 | ₩14,780 | ₩14,901 | +0.09% | 23.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,673 | ₩15,035 | ₩14,579 | ₩14,914 | +1.64% | 34.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,687 | ₩14,767 | ₩14,593 | ₩14,646 | -0.27% | 28.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,928 | ₩15,089 | ₩14,687 | ₩14,754 | -1.17% | 43.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,606 | ₩14,941 | ₩14,606 | ₩14,901 | +2.02% | 28.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,445 | ₩14,767 | ₩14,419 | ₩14,633 | +1.30% | 33.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,445 | ₩14,539 | ₩14,419 | ₩14,472 | +0.19% | 44만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,365 | ₩14,512 | ₩14,204 | ₩14,459 | +0.65% | 51.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,432 | ₩14,432 | ₩14,191 | ₩14,258 | -1.21% | 24.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,097 | ₩14,486 | ₩13,990 | ₩14,405 | +2.19% | 53.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,097 | ₩14,218 | ₩14,070 | ₩14,151 | +0.38% | 27.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,512 | ₩14,512 | ₩14,070 | ₩14,097 | -2.86% | 37만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,472 | ₩14,713 | ₩14,338 | ₩14,432 | -0.28% | 18.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,526 | ₩14,539 | ₩14,365 | ₩14,432 | -0.65% | 17.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,539 | ₩14,593 | ₩14,365 | ₩14,472 | -0.46% | 47.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,298 | ₩14,579 | ₩14,298 | ₩14,486 | +1.31% | 36.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,271 | ₩14,365 | ₩14,218 | ₩14,231 | -0.28% | 26.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,258 | ₩14,298 | ₩14,218 | ₩14,258 | 0.00% | 6.1만 |
|---|