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 | ₩12,769 | ₩12,796 | ₩12,327 | ₩12,501 | -2.10% | 55.1만 |
| 2026.09.28–2026.10.02 | ₩12,743 | ₩12,877 | ₩12,541 | ₩12,716 | -0.21% | 87.4만 |
| 2026.09.21–2026.09.25 | ₩13,292 | ₩13,440 | ₩12,756 | ₩12,769 | -3.94% | 48.3만 |
| 2026.09.14–2026.09.18 | ₩13,614 | ₩13,695 | ₩13,212 | ₩13,225 | -2.86% | 39.1만 |
| 2026.09.08–2026.09.11 | ₩14,044 | ₩14,151 | ₩13,601 | ₩13,668 | -2.67% | 20만 |
| 2026.08.31–2026.09.04 | ₩14,258 | ₩14,258 | ₩13,923 | ₩14,003 | -1.79% | 21만 |
| 2026.08.24–2026.08.28 | ₩14,124 | ₩14,245 | ₩14,044 | ₩14,218 | +0.66% | 26.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,433 |
| ₩14,017 |
| ₩14,057 |
| -2.60% |
| 21.8만 |
| 2026.08.10–2026.08.14 | ₩14,298 | ₩14,486 | ₩14,205 | ₩14,406 | +0.75% | 40.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,151 | ₩14,325 | ₩14,044 | ₩14,298 | +1.04% | 28.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,419 | ₩14,419 | ₩14,030 | ₩14,111 | -2.14% | 30.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,768 | ₩14,781 | ₩14,285 | ₩14,325 | -3.00% | 20.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,620 | ₩14,862 | ₩14,620 | ₩14,728 | +0.73% | 30.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,915 | ₩15,090 | ₩14,620 | ₩14,647 | -1.80% | 32.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,889 | ₩15,036 | ₩14,781 | ₩14,835 | -0.36% | 41.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,728 | ₩14,822 | ₩14,687 | ₩14,768 | +0.27% | 32.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,808 | ₩14,969 | ₩14,634 | ₩14,728 | -0.54% | 15.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,755 | ₩14,795 | ₩14,580 | ₩14,728 | -0.18% | 12.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,728 | ₩14,768 | ₩14,540 | ₩14,647 | -0.55% | 21만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,567 | ₩14,875 | ₩14,298 | ₩14,714 | +1.01% | 14만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,513 | ₩14,594 | ₩14,352 | ₩14,473 | -0.28% | 17.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,915 | ₩14,956 | ₩14,473 | ₩14,553 | -2.43% | 19.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,594 | ₩14,956 | ₩14,366 | ₩14,902 | +2.11% | 33.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,647 | ₩14,661 | ₩14,379 | ₩14,500 | -1.01% | 21.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,755 | ₩14,755 | ₩14,473 | ₩14,594 | -1.09% | 20만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,607 | ₩14,755 | ₩14,553 | ₩14,728 | +0.83% | 19.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,164 | ₩14,741 | ₩13,977 | ₩14,580 | +2.94% | 26.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,869 | ₩14,325 | ₩13,802 | ₩14,151 | +2.03% | 29.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,205 | ₩14,298 | ₩13,775 | ₩13,802 | -2.83% | 39.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,661 | ₩14,687 | ₩14,231 | ₩14,231 | -2.93% | 15만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,687 | ₩14,915 | ₩14,500 | ₩14,607 | -0.55% | 19만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,929 | ₩14,983 | ₩14,661 | ₩14,687 | -1.62% | 44.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,889 | ₩14,983 | ₩14,781 | ₩14,902 | +0.09% | 22.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,023 | ₩15,130 | ₩14,768 | ₩14,848 | -1.16% | 34.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,956 | ₩15,050 | ₩14,889 | ₩15,009 | +0.36% | 31.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,902 | ₩15,023 | ₩14,795 | ₩14,915 | +0.09% | 23.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,687 | ₩15,050 | ₩14,594 | ₩14,929 | +1.64% | 34.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,701 | ₩14,781 | ₩14,607 | ₩14,661 | -0.27% | 28.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,942 | ₩15,103 | ₩14,701 | ₩14,768 | -1.17% | 43.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,620 | ₩14,956 | ₩14,620 | ₩14,915 | +2.02% | 28.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,459 | ₩14,781 | ₩14,433 | ₩14,647 | +1.30% | 33.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,459 | ₩14,553 | ₩14,433 | ₩14,486 | +0.19% | 44만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,379 | ₩14,526 | ₩14,218 | ₩14,473 | +0.65% | 51.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,446 | ₩14,446 | ₩14,205 | ₩14,272 | -1.21% | 24.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,111 | ₩14,500 | ₩14,003 | ₩14,419 | +2.19% | 53.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,111 | ₩14,231 | ₩14,084 | ₩14,164 | +0.38% | 27.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,526 | ₩14,526 | ₩14,084 | ₩14,111 | -2.86% | 37만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,486 | ₩14,728 | ₩14,352 | ₩14,446 | -0.28% | 18.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,540 | ₩14,553 | ₩14,379 | ₩14,446 | -0.65% | 17.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,553 | ₩14,607 | ₩14,379 | ₩14,486 | -0.46% | 47.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,312 | ₩14,594 | ₩14,312 | ₩14,500 | +1.31% | 36.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,285 | ₩14,379 | ₩14,231 | ₩14,245 | -0.28% | 26.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,272 | ₩14,312 | ₩14,231 | ₩14,272 | 0.00% | 6.1만 |
|---|