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 | ₩12,417 | ₩12,592 | ₩12,404 | ₩12,498 | +0.65% | 10.5만 |
| 2026.10.08 | ₩12,364 | ₩12,672 | ₩12,324 | ₩12,391 | +0.22% | 14.4만 |
| 2026.10.07 | ₩12,605 | ₩12,672 | ₩12,337 | ₩12,377 | -1.81% | 11.5만 |
| 2026.10.06 | ₩12,605 | ₩12,699 | ₩12,538 | ₩12,686 | +0.64% | 8.3만 |
| 2026.10.05 | ₩12,766 | ₩12,793 | ₩12,538 | ₩12,605 | -1.26% | 10.5만 |
| 2026.10.02 | ₩12,672 | ₩12,806 | ₩12,672 | ₩12,712 | +0.32% | 12.6만 |
| 2026.10.01 | ₩12,632 | ₩12,739 | ₩12,538 | ₩12,565 | -0.53% | 23.9만 |
| 2026.09.30 | ₩12,538 | ₩12,739 | ₩12,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,619 |
| +0.64% |
| 15.2만 |
| 2026.09.29 | ₩12,699 | ₩12,766 | ₩12,538 | ₩12,538 | -1.27% | 15.8만 |
|---|
| 2026.09.28 | ₩12,739 | ₩12,873 | ₩12,605 | ₩12,699 | -0.32% | 19.9만 |
|---|
| 2026.09.25 | ₩12,873 | ₩13,008 | ₩12,753 | ₩12,766 | -0.83% | 6.8만 |
|---|
| 2026.09.24 | ₩13,075 | ₩13,437 | ₩12,900 | ₩12,900 | -1.33% | 11.5만 |
|---|
| 2026.09.23 | ₩13,142 | ₩13,182 | ₩13,048 | ₩13,088 | -0.41% | 9.9만 |
|---|
| 2026.09.22 | ₩13,249 | ₩13,423 | ₩13,155 | ₩13,195 | -0.40% | 10.2만 |
|---|
| 2026.09.21 | ₩13,289 | ₩13,370 | ₩13,222 | ₩13,276 | -0.10% | 9.9만 |
|---|
| 2026.09.18 | ₩13,276 | ₩13,316 | ₩13,209 | ₩13,222 | -0.40% | 8.5만 |
|---|
| 2026.09.17 | ₩13,343 | ₩13,370 | ₩13,276 | ₩13,316 | -0.20% | 6.2만 |
|---|
| 2026.09.16 | ₩13,262 | ₩13,383 | ₩13,235 | ₩13,329 | +0.51% | 9만 |
|---|
| 2026.09.15 | ₩13,504 | ₩13,571 | ₩13,262 | ₩13,262 | -1.79% | 10.5만 |
|---|
| 2026.09.14 | ₩13,611 | ₩13,691 | ₩13,463 | ₩13,477 | -0.99% | 4.9만 |
|---|
| 2026.09.11 | ₩13,718 | ₩13,758 | ₩13,598 | ₩13,665 | -0.39% | 3.1만 |
|---|
| 2026.09.10 | ₩13,758 | ₩13,758 | ₩13,678 | ₩13,705 | -0.39% | 5.9만 |
|---|
| 2026.09.09 | ₩13,893 | ₩13,906 | ₩13,785 | ₩13,839 | -0.39% | 8.5만 |
|---|
| 2026.09.08 | ₩14,040 | ₩14,147 | ₩13,879 | ₩13,960 | -0.57% | 2.5만 |
|---|
| 2026.09.04 | ₩14,053 | ₩14,094 | ₩13,960 | ₩14,000 | -0.38% | 3.4만 |
|---|
| 2026.09.03 | ₩14,000 | ₩14,027 | ₩13,960 | ₩14,013 | +0.10% | 2.4만 |
|---|
| 2026.09.02 | ₩14,107 | ₩14,107 | ₩13,919 | ₩13,919 | -1.33% | 6만 |
|---|
| 2026.09.01 | ₩14,241 | ₩14,255 | ₩14,053 | ₩14,053 | -1.32% | 4.7만 |
|---|
| 2026.08.31 | ₩14,255 | ₩14,255 | ₩14,188 | ₩14,241 | -0.09% | 4.6만 |
|---|
| 2026.08.28 | ₩14,241 | ₩14,241 | ₩14,161 | ₩14,214 | -0.19% | 4.6만 |
|---|
| 2026.08.27 | ₩14,147 | ₩14,201 | ₩14,147 | ₩14,188 | +0.28% | 6.6만 |
|---|
| 2026.08.26 | ₩14,094 | ₩14,188 | ₩14,094 | ₩14,161 | +0.48% | 5.2만 |
|---|
| 2026.08.25 | ₩14,080 | ₩14,121 | ₩14,067 | ₩14,094 | +0.10% | 6.3만 |
|---|
| 2026.08.24 | ₩14,121 | ₩14,147 | ₩14,040 | ₩14,053 | -0.47% | 3.9만 |
|---|
| 2026.08.21 | ₩14,121 | ₩14,188 | ₩14,013 | ₩14,053 | -0.47% | 6.3만 |
|---|
| 2026.08.20 | ₩14,188 | ₩14,281 | ₩14,067 | ₩14,147 | -0.28% | 4.4만 |
|---|
| 2026.08.19 | ₩14,268 | ₩14,295 | ₩14,214 | ₩14,255 | -0.09% | 5.2만 |
|---|
| 2026.08.18 | ₩14,268 | ₩14,308 | ₩14,188 | ₩14,214 | -0.38% | 2.1만 |
|---|
| 2026.08.17 | ₩14,429 | ₩14,429 | ₩14,308 | ₩14,335 | -0.65% | 3.8만 |
|---|
| 2026.08.14 | ₩14,389 | ₩14,483 | ₩14,375 | ₩14,402 | +0.09% | 9.8만 |
|---|
| 2026.08.13 | ₩14,348 | ₩14,416 | ₩14,308 | ₩14,375 | +0.19% | 9.7만 |
|---|
| 2026.08.12 | ₩14,308 | ₩14,416 | ₩14,268 | ₩14,295 | -0.09% | 11.7만 |
|---|
| 2026.08.11 | ₩14,255 | ₩14,295 | ₩14,201 | ₩14,228 | -0.19% | 5만 |
|---|
| 2026.08.10 | ₩14,295 | ₩14,362 | ₩14,228 | ₩14,241 | -0.38% | 4.2만 |
|---|
| 2026.08.07 | ₩14,268 | ₩14,322 | ₩14,255 | ₩14,295 | +0.19% | 6.4만 |
|---|
| 2026.08.06 | ₩14,228 | ₩14,228 | ₩14,147 | ₩14,201 | -0.19% | 4.8만 |
|---|
| 2026.08.05 | ₩14,201 | ₩14,201 | ₩14,147 | ₩14,188 | -0.09% | 4.5만 |
|---|
| 2026.08.04 | ₩14,174 | ₩14,201 | ₩14,107 | ₩14,147 | -0.19% | 6.5만 |
|---|
| 2026.08.03 | ₩14,147 | ₩14,308 | ₩14,040 | ₩14,094 | -0.38% | 6.4만 |
|---|
| 2026.07.31 | ₩14,174 | ₩14,214 | ₩14,027 | ₩14,107 | -0.47% | 6.8만 |
|---|
| 2026.07.30 | ₩14,335 | ₩14,335 | ₩14,080 | ₩14,174 | -1.12% | 7.7만 |
|---|
| 2026.07.29 | ₩14,241 | ₩14,295 | ₩14,241 | ₩14,255 | +0.09% | 2.7만 |
|---|
| 2026.07.28 | ₩14,255 | ₩14,322 | ₩14,241 | ₩14,241 | -0.09% | 7.5만 |
|---|
| 2026.07.27 | ₩14,416 | ₩14,416 | ₩14,228 | ₩14,308 | -0.74% | 6만 |
|---|
| 2026.07.24 | ₩14,402 | ₩14,483 | ₩14,281 | ₩14,322 | -0.56% | 4.2만 |
|---|
| 2026.07.23 | ₩14,429 | ₩14,550 | ₩14,375 | ₩14,402 | -0.19% | 5.6만 |
|---|
| 2026.07.22 | ₩14,670 | ₩14,670 | ₩14,496 | ₩14,496 | -1.19% | 3.2만 |
|---|
| 2026.07.21 | ₩14,751 | ₩14,751 | ₩14,603 | ₩14,684 | -0.45% | 5만 |
|---|
| 2026.07.20 | ₩14,764 | ₩14,778 | ₩14,684 | ₩14,711 | -0.36% | 2.9만 |
|---|
| 2026.07.17 | ₩14,697 | ₩14,737 | ₩14,697 | ₩14,724 | +0.18% | 3.5만 |
|---|
| 2026.07.16 | ₩14,804 | ₩14,804 | ₩14,737 | ₩14,751 | -0.36% | 8.8만 |
|---|
| 2026.07.15 | ₩14,764 | ₩14,858 | ₩14,751 | ₩14,751 | -0.09% | 3.4만 |
|---|
| 2026.07.14 | ₩14,737 | ₩14,804 | ₩14,724 | ₩14,804 | +0.45% | 7만 |
|---|
| 2026.07.13 | ₩14,617 | ₩14,711 | ₩14,617 | ₩14,670 | +0.37% | 7.9만 |
|---|
| 2026.07.10 | ₩14,778 | ₩14,778 | ₩14,617 | ₩14,644 | -0.91% | 3.9만 |
|---|
| 2026.07.09 | ₩14,751 | ₩14,764 | ₩14,684 | ₩14,751 | 0.00% | 8.1만 |
|---|
| 2026.07.08 | ₩14,751 | ₩15,086 | ₩14,617 | ₩14,657 | -0.64% | 8만 |
|---|
| 2026.07.07 | ₩14,818 | ₩14,818 | ₩14,711 | ₩14,751 | -0.45% | 6.3만 |
|---|
| 2026.07.06 | ₩14,912 | ₩14,925 | ₩14,778 | ₩14,831 | -0.54% | 6.4만 |
|---|
| 2026.07.02 | ₩14,925 | ₩14,925 | ₩14,778 | ₩14,831 | -0.63% | 9.3만 |
|---|
| 2026.07.01 | ₩14,912 | ₩14,925 | ₩14,818 | ₩14,885 | -0.18% | 9.9만 |
|---|
| 2026.06.30 | ₩14,939 | ₩15,019 | ₩14,791 | ₩14,804 | -0.90% | 10.7만 |
|---|
| 2026.06.29 | ₩14,885 | ₩15,032 | ₩14,831 | ₩14,912 | +0.18% | 11.4만 |
|---|
| 2026.06.26 | ₩14,764 | ₩14,818 | ₩14,751 | ₩14,764 | 0.00% | 9.9만 |
|---|
| 2026.06.25 | ₩14,751 | ₩14,778 | ₩14,737 | ₩14,751 | 0.00% | 8.2만 |
|---|
| 2026.06.24 | ₩14,737 | ₩14,804 | ₩14,711 | ₩14,751 | +0.09% | 4.7만 |
|---|
| 2026.06.23 | ₩14,684 | ₩14,751 | ₩14,684 | ₩14,697 | +0.09% | 4.6만 |
|---|
| 2026.06.22 | ₩14,724 | ₩14,737 | ₩14,697 | ₩14,697 | -0.18% | 5.1만 |
|---|
| 2026.06.18 | ₩14,831 | ₩14,965 | ₩14,697 | ₩14,724 | -0.72% | 8.1만 |
|---|
| 2026.06.17 | ₩14,764 | ₩14,818 | ₩14,670 | ₩14,737 | -0.18% | 2.8만 |
|---|
| 2026.06.16 | ₩14,697 | ₩14,818 | ₩14,630 | ₩14,751 | +0.36% | 2.2만 |
|---|
| 2026.06.15 | ₩14,804 | ₩14,804 | ₩14,737 | ₩14,764 | -0.27% | 2만 |
|---|
| 2026.06.12 | ₩14,684 | ₩14,791 | ₩14,684 | ₩14,724 | +0.27% | 1.5만 |
|---|
| 2026.06.11 | ₩14,711 | ₩14,778 | ₩14,657 | ₩14,751 | +0.27% | 2.2만 |
|---|
| 2026.06.10 | ₩14,644 | ₩14,764 | ₩14,644 | ₩14,751 | +0.73% | 1.6만 |
|---|
| 2026.06.09 | ₩14,684 | ₩14,778 | ₩14,603 | ₩14,711 | +0.18% | 4만 |
|---|
| 2026.06.08 | ₩14,751 | ₩14,751 | ₩14,576 | ₩14,617 | -0.91% | 3.5만 |
|---|
| 2026.06.05 | ₩14,603 | ₩14,657 | ₩14,590 | ₩14,644 | +0.28% | 4.3만 |
|---|
| 2026.06.04 | ₩14,576 | ₩14,764 | ₩14,536 | ₩14,644 | +0.46% | 3.5만 |
|---|
| 2026.06.03 | ₩14,684 | ₩14,737 | ₩14,550 | ₩14,617 | -0.46% | 4.7만 |
|---|
| 2026.06.02 | ₩14,670 | ₩14,764 | ₩14,644 | ₩14,684 | +0.09% | 3.1만 |
|---|
| 2026.06.01 | ₩14,724 | ₩14,737 | ₩14,603 | ₩14,711 | -0.09% | 5.5만 |
|---|
| 2026.05.29 | ₩14,751 | ₩14,845 | ₩14,670 | ₩14,711 | -0.27% | 4만 |
|---|
| 2026.05.28 | ₩14,657 | ₩14,871 | ₩14,617 | ₩14,711 | +0.37% | 3만 |
|---|
| 2026.05.27 | ₩14,576 | ₩14,644 | ₩14,550 | ₩14,617 | +0.28% | 2.9만 |
|---|
| 2026.05.26 | ₩14,563 | ₩14,630 | ₩14,295 | ₩14,617 | +0.37% | 4만 |
|---|
| 2026.05.22 | ₩14,509 | ₩14,536 | ₩14,416 | ₩14,469 | -0.28% | 1.3만 |
|---|
| 2026.05.21 | ₩14,509 | ₩14,590 | ₩14,348 | ₩14,402 | -0.74% | 1.6만 |
|---|
| 2026.05.20 | ₩14,389 | ₩14,563 | ₩14,348 | ₩14,496 | +0.75% | 1.8만 |
|---|
| 2026.05.19 | ₩14,375 | ₩14,469 | ₩14,375 | ₩14,402 | +0.19% | 8.9만 |
|---|
| 2026.05.18 | ₩14,509 | ₩14,523 | ₩14,389 | ₩14,429 | -0.55% | 3.6만 |
|---|
| 2026.05.15 | ₩14,603 | ₩14,684 | ₩14,469 | ₩14,550 | -0.37% | 3.5만 |
|---|
| 2026.05.14 | ₩14,885 | ₩14,925 | ₩14,576 | ₩14,644 | -1.62% | 6.4만 |
|---|
| 2026.05.13 | ₩14,791 | ₩14,898 | ₩14,778 | ₩14,898 | +0.73% | 7.3천 |
|---|
| 2026.05.12 | ₩14,939 | ₩14,939 | ₩14,751 | ₩14,845 | -0.63% | 4.6만 |
|---|
| 2026.05.11 | ₩14,912 | ₩14,952 | ₩14,912 | ₩14,939 | +0.18% | 4.4만 |
|---|
| 2026.05.08 | ₩14,858 | ₩14,952 | ₩14,764 | ₩14,898 | +0.27% | 3.5만 |
|---|
| 2026.05.07 | ₩14,818 | ₩14,845 | ₩14,764 | ₩14,804 | -0.09% | 2.7만 |
|---|
| 2026.05.06 | ₩14,684 | ₩14,818 | ₩14,389 | ₩14,804 | +0.82% | 14.2만 |
|---|
| 2026.05.05 | ₩14,429 | ₩14,657 | ₩14,416 | ₩14,630 | +1.39% | 4.5만 |
|---|
| 2026.05.04 | ₩14,590 | ₩14,590 | ₩14,362 | ₩14,416 | -1.19% | 8.7만 |
|---|
| 2026.05.01 | ₩14,550 | ₩14,550 | ₩14,496 | ₩14,496 | -0.37% | 3.9만 |
|---|
| 2026.04.30 | ₩14,483 | ₩14,523 | ₩14,389 | ₩14,496 | +0.09% | 4.8만 |
|---|
| 2026.04.29 | ₩14,483 | ₩14,536 | ₩14,375 | ₩14,442 | -0.28% | 4.6만 |
|---|
| 2026.04.28 | ₩14,496 | ₩14,657 | ₩14,456 | ₩14,469 | -0.19% | 4.2만 |
|---|
| 2026.04.27 | ₩14,644 | ₩14,657 | ₩14,509 | ₩14,563 | -0.55% | 4.2만 |
|---|
| 2026.04.24 | ₩14,617 | ₩14,657 | ₩14,469 | ₩14,590 | -0.18% | 3.4만 |
|---|
| 2026.04.23 | ₩14,697 | ₩14,697 | ₩14,576 | ₩14,657 | -0.27% | 4.4만 |
|---|
| 2026.04.22 | ₩14,684 | ₩14,697 | ₩14,550 | ₩14,684 | 0.00% | 5.7만 |
|---|
| 2026.04.21 | ₩14,711 | ₩14,711 | ₩14,603 | ₩14,617 | -0.64% | 3.3만 |
|---|
| 2026.04.20 | ₩14,751 | ₩14,751 | ₩14,536 | ₩14,724 | -0.18% | 3.2만 |
|---|
| 2026.04.17 | ₩14,644 | ₩14,724 | ₩14,644 | ₩14,724 | +0.55% | 2.5만 |
|---|
| 2026.04.16 | ₩14,737 | ₩14,737 | ₩14,617 | ₩14,697 | -0.27% | 2.5만 |
|---|
| 2026.04.15 | ₩14,644 | ₩14,670 | ₩14,617 | ₩14,630 | -0.09% | 9.7만 |
|---|
| 2026.04.14 | ₩14,644 | ₩14,751 | ₩14,563 | ₩14,603 | -0.27% | 3.3만 |
|---|
| 2026.04.13 | ₩14,603 | ₩14,603 | ₩14,550 | ₩14,563 | -0.28% | 1.7만 |
|---|
| 2026.04.10 | ₩14,657 | ₩14,657 | ₩14,509 | ₩14,576 | -0.55% | 2.4만 |
|---|
| 2026.04.09 | ₩14,536 | ₩14,737 | ₩14,496 | ₩14,576 | +0.28% | 7.9만 |
|---|
| 2026.04.08 | ₩14,214 | ₩14,536 | ₩14,214 | ₩14,442 | +1.60% | 6.5만 |
|---|
| 2026.04.07 | ₩14,067 | ₩14,121 | ₩13,973 | ₩14,107 | +0.29% | 4.8만 |
|---|
| 2026.04.06 | ₩14,161 | ₩14,201 | ₩14,067 | ₩14,067 | -0.66% | 5만 |
|---|
| 2026.04.02 | ₩14,268 | ₩14,268 | ₩14,107 | ₩14,147 | -0.85% | 8.8만 |
|---|
| 2026.04.01 | ₩14,255 | ₩14,322 | ₩14,201 | ₩14,295 | +0.28% | 7.6만 |
|---|
| 2026.03.31 | ₩13,879 | ₩14,134 | ₩13,879 | ₩14,134 | +1.84% | 4만 |
|---|
| 2026.03.30 | ₩13,866 | ₩13,879 | ₩13,799 | ₩13,839 | -0.19% | 8.8만 |
|---|
| 2026.03.27 | ₩13,852 | ₩13,852 | ₩13,772 | ₩13,799 | -0.39% | 5만 |
|---|
| 2026.03.26 | ₩13,960 | ₩14,027 | ₩13,879 | ₩13,879 | -0.58% | 6.6만 |
|---|
| 2026.03.25 | ₩13,946 | ₩14,174 | ₩13,893 | ₩13,986 | +0.29% | 9.6만 |
|---|
| 2026.03.24 | ₩14,067 | ₩14,067 | ₩13,879 | ₩13,933 | -0.95% | 8.6만 |
|---|
| 2026.03.23 | ₩14,201 | ₩14,295 | ₩14,121 | ₩14,121 | -0.57% | 9.9만 |
|---|
| 2026.03.20 | ₩14,429 | ₩14,576 | ₩14,228 | ₩14,228 | -1.39% | 2.9만 |
|---|
| 2026.03.19 | ₩14,375 | ₩14,550 | ₩14,375 | ₩14,483 | +0.75% | 4.7만 |
|---|
| 2026.03.18 | ₩14,563 | ₩14,576 | ₩14,483 | ₩14,536 | -0.18% | 3만 |
|---|
| 2026.03.17 | ₩14,576 | ₩14,576 | ₩14,536 | ₩14,536 | -0.28% | 2.8만 |
|---|
| 2026.03.16 | ₩14,657 | ₩14,684 | ₩14,603 | ₩14,617 | -0.27% | 1.7만 |
|---|
| 2026.03.13 | ₩14,496 | ₩14,670 | ₩14,496 | ₩14,603 | +0.74% | 5.9만 |
|---|
| 2026.03.12 | ₩14,697 | ₩14,912 | ₩14,603 | ₩14,630 | -0.46% | 1.1만 |
|---|
| 2026.03.11 | ₩14,778 | ₩14,778 | ₩14,670 | ₩14,737 | -0.27% | 2.7만 |
|---|
| 2026.03.10 | ₩14,670 | ₩14,751 | ₩14,657 | ₩14,737 | +0.46% | 4.5만 |
|---|
| 2026.03.09 | ₩14,684 | ₩14,697 | ₩14,630 | ₩14,630 | -0.37% | 4.8만 |
|---|
| 2026.03.06 | ₩14,697 | ₩14,724 | ₩14,657 | ₩14,684 | -0.09% | 3.7만 |
|---|
| 2026.03.05 | ₩14,778 | ₩14,818 | ₩14,711 | ₩14,711 | -0.45% | 8.8만 |
|---|
| 2026.03.04 | ₩14,751 | ₩14,818 | ₩14,711 | ₩14,791 | +0.27% | 5.6만 |
|---|
| 2026.03.03 | ₩14,885 | ₩14,885 | ₩14,697 | ₩14,737 | -0.99% | 13.6만 |
|---|
| 2026.03.02 | ₩14,925 | ₩14,979 | ₩14,791 | ₩14,898 | -0.18% | 13만 |
|---|
| 2026.02.27 | ₩14,831 | ₩14,898 | ₩14,818 | ₩14,898 | +0.45% | 3.3만 |
|---|
| 2026.02.26 | ₩14,858 | ₩14,898 | ₩14,831 | ₩14,858 | 0.00% | 3.2만 |
|---|
| 2026.02.25 | ₩14,831 | ₩14,898 | ₩14,804 | ₩14,858 | +0.18% | 3.6만 |
|---|
| 2026.02.24 | ₩14,885 | ₩14,885 | ₩14,791 | ₩14,858 | -0.18% | 6.1만 |
|---|
| 2026.02.23 | ₩14,885 | ₩14,979 | ₩14,778 | ₩14,804 | -0.54% | 6.3만 |
|---|
| 2026.02.20 | ₩14,858 | ₩14,952 | ₩14,764 | ₩14,845 | -0.09% | 6만 |
|---|
| 2026.02.19 | ₩14,992 | ₩15,059 | ₩14,764 | ₩14,912 | -0.54% | 5.4만 |
|---|
| 2026.02.18 | ₩15,006 | ₩15,019 | ₩14,979 | ₩14,992 | -0.09% | 4만 |
|---|
| 2026.02.17 | ₩15,019 | ₩15,126 | ₩15,019 | ₩15,113 | +0.63% | 19.5만 |
|---|
| 2026.02.13 | ₩15,006 | ₩15,046 | ₩14,925 | ₩15,006 | 0.00% | 2.1만 |
|---|
| 2026.02.12 | ₩14,992 | ₩15,019 | ₩14,952 | ₩15,006 | +0.09% | 5.3만 |
|---|
| 2026.02.11 | ₩14,992 | ₩14,992 | ₩14,939 | ₩14,965 | -0.18% | 4.7만 |
|---|
| 2026.02.10 | ₩15,046 | ₩15,046 | ₩14,979 | ₩14,992 | -0.36% | 9.5만 |
|---|
| 2026.02.09 | ₩14,952 | ₩14,979 | ₩14,885 | ₩14,952 | 0.00% | 9.6만 |
|---|
| 2026.02.06 | ₩14,992 | ₩15,019 | ₩14,871 | ₩14,912 | -0.54% | 4.1만 |
|---|
| 2026.02.05 | ₩14,912 | ₩15,019 | ₩14,898 | ₩14,952 | +0.27% | 4만 |
|---|
| 2026.02.04 | ₩14,871 | ₩14,939 | ₩14,831 | ₩14,912 | +0.27% | 4.1만 |
|---|
| 2026.02.03 | ₩14,898 | ₩14,898 | ₩14,831 | ₩14,831 | -0.45% | 3.4만 |
|---|
| 2026.02.02 | ₩14,898 | ₩14,939 | ₩14,791 | ₩14,831 | -0.45% | 8.1만 |
|---|
| 2026.01.30 | ₩14,965 | ₩15,046 | ₩14,858 | ₩14,925 | -0.27% | 6.8만 |
|---|
| 2026.01.29 | ₩14,939 | ₩15,046 | ₩14,871 | ₩14,925 | -0.09% | 6.6만 |
|---|
| 2026.01.28 | ₩14,858 | ₩14,979 | ₩14,858 | ₩14,925 | +0.45% | 6.8만 |
|---|
| 2026.01.27 | ₩14,724 | ₩14,804 | ₩14,590 | ₩14,804 | +0.55% | 7만 |
|---|
| 2026.01.26 | ₩14,684 | ₩14,751 | ₩14,630 | ₩14,724 | +0.27% | 7.1만 |
|---|
| 2026.01.23 | ₩14,657 | ₩14,670 | ₩14,617 | ₩14,657 | 0.00% | 6.1만 |
|---|
| 2026.01.22 | ₩14,603 | ₩14,751 | ₩14,603 | ₩14,630 | +0.18% | 4.5만 |
|---|
| 2026.01.21 | ₩14,670 | ₩14,778 | ₩14,603 | ₩14,644 | -0.18% | 8.2만 |
|---|
| 2026.01.20 | ₩14,697 | ₩14,737 | ₩14,617 | ₩14,670 | -0.18% | 9.3만 |
|---|
| 2026.01.16 | ₩14,751 | ₩14,804 | ₩14,751 | ₩14,764 | +0.09% | 8.3만 |
|---|
| 2026.01.15 | ₩14,952 | ₩15,006 | ₩14,697 | ₩14,737 | -1.43% | 19.7만 |
|---|
| 2026.01.14 | ₩14,979 | ₩15,099 | ₩14,871 | ₩14,952 | -0.18% | 3.1만 |
|---|
| 2026.01.13 | ₩15,046 | ₩15,099 | ₩14,952 | ₩14,979 | -0.45% | 5만 |
|---|
| 2026.01.12 | ₩14,939 | ₩15,019 | ₩14,912 | ₩15,019 | +0.54% | 7.2만 |
|---|
| 2026.01.09 | ₩14,912 | ₩14,952 | ₩14,778 | ₩14,912 | 0.00% | 3.7만 |
|---|
| 2026.01.08 | ₩14,845 | ₩14,898 | ₩14,804 | ₩14,845 | 0.00% | 6.8만 |
|---|
| 2026.01.07 | ₩14,751 | ₩14,831 | ₩14,724 | ₩14,764 | +0.09% | 5.6만 |
|---|
| 2026.01.06 | ₩14,724 | ₩14,724 | ₩14,657 | ₩14,670 | -0.36% | 5.7만 |
|---|
| 2026.01.05 | ₩14,617 | ₩14,778 | ₩14,617 | ₩14,644 | +0.18% | 6.6만 |
|---|
| 2026.01.02 | ₩14,778 | ₩14,778 | ₩14,617 | ₩14,644 | -0.91% | 6.1만 |
|---|
| 2025.12.31 | ₩14,684 | ₩14,737 | ₩14,550 | ₩14,737 | +0.37% | 10.8만 |
|---|
| 2025.12.30 | ₩14,536 | ₩14,670 | ₩14,496 | ₩14,670 | +0.92% | 8.7만 |
|---|
| 2025.12.29 | ₩14,456 | ₩14,523 | ₩14,429 | ₩14,509 | +0.37% | 8.2만 |
|---|
| 2025.12.26 | ₩14,483 | ₩14,496 | ₩14,429 | ₩14,483 | 0.00% | 4.1만 |
|---|
| 2025.12.24 | ₩14,469 | ₩14,550 | ₩14,429 | ₩14,429 | -0.28% | 3.1만 |
|---|
| 2025.12.23 | ₩14,456 | ₩14,509 | ₩14,442 | ₩14,509 | +0.37% | 27.1만 |
|---|
| 2025.12.22 | ₩14,456 | ₩14,509 | ₩14,442 | ₩14,469 | +0.09% | 9.7만 |
|---|
| 2025.12.19 | ₩14,496 | ₩14,523 | ₩14,456 | ₩14,469 | -0.19% | 3.9만 |
|---|
| 2025.12.18 | ₩14,469 | ₩14,483 | ₩14,362 | ₩14,469 | 0.00% | 9.1만 |
|---|
| 2025.12.17 | ₩14,348 | ₩14,456 | ₩14,281 | ₩14,402 | +0.37% | 22.2만 |
|---|
| 2025.12.16 | ₩14,214 | ₩14,389 | ₩14,214 | ₩14,389 | +1.23% | 10.2만 |
|---|
| 2025.12.15 | ₩14,375 | ₩14,429 | ₩14,255 | ₩14,295 | -0.56% | 5.9만 |
|---|
| 2025.12.12 | ₩14,335 | ₩14,335 | ₩14,201 | ₩14,268 | -0.47% | 10.1만 |
|---|
| 2025.12.11 | ₩14,416 | ₩14,416 | ₩14,295 | ₩14,335 | -0.56% | 3.9만 |
|---|
| 2025.12.10 | ₩14,416 | ₩14,416 | ₩14,295 | ₩14,375 | -0.28% | 4.1만 |
|---|
| 2025.12.09 | ₩14,389 | ₩14,442 | ₩14,335 | ₩14,375 | -0.09% | 2.6만 |
|---|
| 2025.12.08 | ₩14,442 | ₩14,442 | ₩14,322 | ₩14,335 | -0.74% | 4만 |
|---|
| 2025.12.05 | ₩14,429 | ₩14,496 | ₩14,348 | ₩14,416 | -0.09% | 6.1만 |
|---|
| 2025.12.04 | ₩14,228 | ₩14,362 | ₩14,161 | ₩14,348 | +0.85% | 11.3만 |
|---|
| 2025.12.03 | ₩14,134 | ₩14,255 | ₩14,121 | ₩14,188 | +0.38% | 16.9만 |
|---|
| 2025.12.02 | ₩14,053 | ₩14,121 | ₩14,000 | ₩14,040 | -0.10% | 10.7만 |
|---|
| 2025.12.01 | ₩14,107 | ₩14,255 | ₩14,053 | ₩14,094 | -0.10% | 8.7만 |
|---|
| 2025.11.28 | ₩14,161 | ₩14,228 | ₩14,147 | ₩14,161 | 0.00% | 5.7만 |
|---|
| 2025.11.26 | ₩14,134 | ₩14,214 | ₩14,121 | ₩14,174 | +0.28% | 7.1만 |
|---|
| 2025.11.25 | ₩14,147 | ₩14,228 | ₩14,080 | ₩14,134 | -0.09% | 5.5만 |
|---|
| 2025.11.24 | ₩14,107 | ₩14,214 | ₩14,080 | ₩14,134 | +0.19% | 9.2만 |
|---|
| 2025.11.21 | ₩14,094 | ₩14,201 | ₩14,080 | ₩14,107 | +0.10% | 7.4만 |
|---|
| 2025.11.20 | ₩14,255 | ₩14,255 | ₩14,094 | ₩14,161 | -0.66% | 10.9만 |
|---|
| 2025.11.19 | ₩14,228 | ₩14,281 | ₩14,201 | ₩14,201 | -0.19% | 7.5만 |
|---|
| 2025.11.18 | ₩14,402 | ₩14,469 | ₩14,308 | ₩14,322 | -0.56% | 5.8만 |
|---|
| 2025.11.17 | ₩14,523 | ₩14,523 | ₩14,348 | ₩14,429 | -0.65% | 5.5만 |
|---|
| 2025.11.14 | ₩14,375 | ₩14,550 | ₩14,348 | ₩14,442 | +0.47% | 2.8만 |
|---|
| 2025.11.13 | ₩14,617 | ₩14,617 | ₩14,456 | ₩14,456 | -1.10% | 5.2만 |
|---|
| 2025.11.12 | ₩14,496 | ₩14,724 | ₩14,496 | ₩14,724 | +1.57% | 4.6만 |
|---|
| 2025.11.11 | ₩14,523 | ₩14,550 | ₩14,456 | ₩14,523 | 0.00% | 3만 |
|---|
| 2025.11.10 | ₩14,483 | ₩14,483 | ₩14,389 | ₩14,483 | 0.00% | 3.2만 |
|---|
| 2025.11.07 | ₩14,456 | ₩14,456 | ₩14,402 | ₩14,442 | -0.09% | 2.3만 |
|---|
| 2025.11.06 | ₩14,496 | ₩14,523 | ₩14,416 | ₩14,429 | -0.46% | 3만 |
|---|
| 2025.11.05 | ₩14,509 | ₩14,536 | ₩14,416 | ₩14,469 | -0.28% | 2.9만 |
|---|
| 2025.11.04 | ₩14,442 | ₩14,523 | ₩14,375 | ₩14,496 | +0.37% | 4만 |
|---|
| 2025.11.03 | ₩14,536 | ₩14,550 | ₩14,389 | ₩14,483 | -0.37% | 5.1만 |
|---|
| 2025.10.31 | ₩14,483 | ₩14,603 | ₩14,375 | ₩14,483 | 0.00% | 18.7만 |
|---|
| 2025.10.30 | ₩14,509 | ₩14,536 | ₩14,429 | ₩14,469 | -0.28% | 5.6만 |
|---|
| 2025.10.29 | ₩14,550 | ₩14,563 | ₩14,456 | ₩14,483 | -0.46% | 11만 |
|---|
| 2025.10.28 | ₩14,550 | ₩14,563 | ₩14,483 | ₩14,536 | -0.09% | 7.5만 |
|---|
| 2025.10.27 | ₩14,550 | ₩14,590 | ₩14,483 | ₩14,496 | -0.37% | 4.4만 |
|---|
| 2025.10.24 | ₩14,536 | ₩14,590 | ₩14,469 | ₩14,496 | -0.28% | 3.5만 |
|---|
| 2025.10.23 | ₩14,536 | ₩14,536 | ₩14,429 | ₩14,496 | -0.28% | 4.7만 |
|---|
| 2025.10.22 | ₩14,536 | ₩14,563 | ₩14,442 | ₩14,496 | -0.28% | 8.1만 |
|---|
| 2025.10.21 | ₩14,496 | ₩14,550 | ₩14,416 | ₩14,496 | 0.00% | 13.1만 |
|---|
| 2025.10.20 | ₩14,308 | ₩14,456 | ₩14,308 | ₩14,456 | +1.03% | 7.1만 |
|---|
| 2025.10.17 | ₩14,295 | ₩14,362 | ₩14,228 | ₩14,241 | -0.38% | 5.1만 |
|---|
| 2025.10.16 | ₩14,335 | ₩14,375 | ₩14,322 | ₩14,375 | +0.28% | 6.5만 |
|---|
| 2025.10.15 | ₩14,322 | ₩14,348 | ₩14,295 | ₩14,335 | +0.09% | 7.4만 |
|---|
| 2025.10.14 | ₩14,322 | ₩14,322 | ₩14,268 | ₩14,281 | -0.28% | 3.4만 |
|---|
| 2025.10.13 | ₩14,281 | ₩14,308 | ₩14,255 | ₩14,281 | 0.00% | 4.3만 |
|---|
| 2025.10.10 | ₩14,268 | ₩14,308 | ₩14,228 | ₩14,268 | 0.00% | 6.1만 |
|---|