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 | ₩12,766 | ₩12,793 | ₩12,324 | ₩12,498 | -2.10% | 55.1만 |
| 2026.09.28–2026.10.02 | ₩12,739 | ₩12,873 | ₩12,538 | ₩12,712 | -0.21% | 87.4만 |
| 2026.09.21–2026.09.25 | ₩13,289 | ₩13,437 | ₩12,753 | ₩12,766 | -3.94% | 48.3만 |
| 2026.09.14–2026.09.18 | ₩13,611 | ₩13,691 | ₩13,209 | ₩13,222 | -2.86% | 39.1만 |
| 2026.09.08–2026.09.11 | ₩14,040 | ₩14,147 | ₩13,598 | ₩13,665 | -2.67% | 20만 |
| 2026.08.31–2026.09.04 | ₩14,255 | ₩14,255 | ₩13,919 | ₩14,000 | -1.79% | 21만 |
| 2026.08.24–2026.08.28 | ₩14,121 | ₩14,241 | ₩14,040 | ₩14,214 | +0.66% | 26.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,429 |
| ₩14,013 |
| ₩14,053 |
| -2.60% |
| 21.8만 |
| 2026.08.10–2026.08.14 | ₩14,295 | ₩14,483 | ₩14,201 | ₩14,402 | +0.75% | 40.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,147 | ₩14,322 | ₩14,040 | ₩14,295 | +1.04% | 28.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,416 | ₩14,416 | ₩14,027 | ₩14,107 | -2.14% | 30.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,764 | ₩14,778 | ₩14,281 | ₩14,322 | -3.00% | 20.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,617 | ₩14,858 | ₩14,617 | ₩14,724 | +0.73% | 30.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,912 | ₩15,086 | ₩14,617 | ₩14,644 | -1.80% | 32.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,885 | ₩15,032 | ₩14,778 | ₩14,831 | -0.36% | 41.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,724 | ₩14,818 | ₩14,684 | ₩14,764 | +0.27% | 32.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,804 | ₩14,965 | ₩14,630 | ₩14,724 | -0.54% | 15.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,751 | ₩14,791 | ₩14,576 | ₩14,724 | -0.18% | 12.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,724 | ₩14,764 | ₩14,536 | ₩14,644 | -0.55% | 21만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,563 | ₩14,871 | ₩14,295 | ₩14,711 | +1.01% | 14만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,509 | ₩14,590 | ₩14,348 | ₩14,469 | -0.28% | 17.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,912 | ₩14,952 | ₩14,469 | ₩14,550 | -2.43% | 19.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,590 | ₩14,952 | ₩14,362 | ₩14,898 | +2.11% | 33.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,644 | ₩14,657 | ₩14,375 | ₩14,496 | -1.01% | 21.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,751 | ₩14,751 | ₩14,469 | ₩14,590 | -1.09% | 20만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,603 | ₩14,751 | ₩14,550 | ₩14,724 | +0.83% | 19.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,161 | ₩14,737 | ₩13,973 | ₩14,576 | +2.94% | 26.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,866 | ₩14,322 | ₩13,799 | ₩14,147 | +2.03% | 29.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,201 | ₩14,295 | ₩13,772 | ₩13,799 | -2.83% | 39.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,657 | ₩14,684 | ₩14,228 | ₩14,228 | -2.93% | 15만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,684 | ₩14,912 | ₩14,496 | ₩14,603 | -0.55% | 19만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,925 | ₩14,979 | ₩14,657 | ₩14,684 | -1.62% | 44.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,885 | ₩14,979 | ₩14,778 | ₩14,898 | +0.09% | 22.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,019 | ₩15,126 | ₩14,764 | ₩14,845 | -1.16% | 34.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,952 | ₩15,046 | ₩14,885 | ₩15,006 | +0.36% | 31.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,898 | ₩15,019 | ₩14,791 | ₩14,912 | +0.09% | 23.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,684 | ₩15,046 | ₩14,590 | ₩14,925 | +1.64% | 34.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,697 | ₩14,778 | ₩14,603 | ₩14,657 | -0.27% | 28.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,939 | ₩15,099 | ₩14,697 | ₩14,764 | -1.17% | 43.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,617 | ₩14,952 | ₩14,617 | ₩14,912 | +2.02% | 28.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,456 | ₩14,778 | ₩14,429 | ₩14,644 | +1.30% | 33.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,456 | ₩14,550 | ₩14,429 | ₩14,483 | +0.19% | 44만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,375 | ₩14,523 | ₩14,214 | ₩14,469 | +0.65% | 51.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,442 | ₩14,442 | ₩14,201 | ₩14,268 | -1.21% | 24.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,107 | ₩14,496 | ₩14,000 | ₩14,416 | +2.19% | 53.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,107 | ₩14,228 | ₩14,080 | ₩14,161 | +0.38% | 27.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,523 | ₩14,523 | ₩14,080 | ₩14,107 | -2.86% | 37만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,483 | ₩14,724 | ₩14,348 | ₩14,442 | -0.28% | 18.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,536 | ₩14,550 | ₩14,375 | ₩14,442 | -0.65% | 17.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,550 | ₩14,603 | ₩14,375 | ₩14,483 | -0.46% | 47.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,308 | ₩14,590 | ₩14,308 | ₩14,496 | +1.31% | 36.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,281 | ₩14,375 | ₩14,228 | ₩14,241 | -0.28% | 26.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,268 | ₩14,308 | ₩14,228 | ₩14,268 | 0.00% | 6.1만 |
|---|