시장 데이터를 불러오는 중
전체 종목
BNY Mellon Strategic Municipal Bond Fund, Inc. Common Stock 과거 주가
BNY Mellon Strategic Municipal Bond Fund, Inc. Common Stock · DSM · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon Strategic Municipal Bond Fund, Inc. Common Stock · DSM · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,822 | ₩6,982 | ₩6,822 | ₩6,942 | +1.77% | 23.4만 |
| 2026.10.08 | ₩6,795 | ₩6,889 | ₩6,795 | ₩6,862 | +0.99% | 16만 |
| 2026.10.07 | ₩6,902 | ₩6,902 | ₩6,795 | ₩6,835 | -0.97% | 28.5만 |
| 2026.10.06 | ₩6,875 | ₩6,982 | ₩6,875 | ₩6,982 | +1.56% | 29.1만 |
| 2026.10.05 | ₩6,902 | ₩6,929 | ₩6,822 | ₩6,902 | 0.00% | 31.5만 |
| 2026.10.02 | ₩6,996 | ₩7,090 | ₩6,942 | ₩6,942 | -0.77% | 21.9만 |
| 2026.10.01 | ₩6,982 | ₩7,009 | ₩6,835 | ₩6,956 | -0.38% | 71.5만 |
| 2026.09.30 | ₩6,969 | ₩7,036 | ₩6,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,982 |
| +0.19% |
| 46.3만 |
| 2026.09.29 | ₩6,862 | ₩6,982 | ₩6,795 | ₩6,848 | -0.20% | 24.6만 |
|---|
| 2026.09.28 | ₩6,996 | ₩6,996 | ₩6,889 | ₩6,902 | -1.34% | 20.6만 |
|---|
| 2026.09.25 | ₩7,063 | ₩7,076 | ₩7,009 | ₩7,049 | -0.19% | 26.2만 |
|---|
| 2026.09.24 | ₩7,090 | ₩7,103 | ₩7,049 | ₩7,076 | -0.19% | 21.3만 |
|---|
| 2026.09.23 | ₩7,224 | ₩7,237 | ₩7,130 | ₩7,130 | -1.30% | 26.6만 |
|---|
| 2026.09.22 | ₩7,264 | ₩7,304 | ₩7,250 | ₩7,250 | -0.18% | 21.4만 |
|---|
| 2026.09.21 | ₩7,291 | ₩7,331 | ₩7,277 | ₩7,291 | 0.00% | 18.7만 |
|---|
| 2026.09.18 | ₩7,331 | ₩7,344 | ₩7,264 | ₩7,264 | -0.91% | 10.1만 |
|---|
| 2026.09.17 | ₩7,331 | ₩7,371 | ₩7,331 | ₩7,358 | +0.37% | 13.9만 |
|---|
| 2026.09.16 | ₩7,277 | ₩7,317 | ₩7,277 | ₩7,317 | +0.55% | 13.2만 |
|---|
| 2026.09.15 | ₩7,371 | ₩7,398 | ₩7,291 | ₩7,291 | -1.09% | 17.9만 |
|---|
| 2026.09.14 | ₩7,438 | ₩7,438 | ₩7,371 | ₩7,371 | -0.90% | 4만 |
|---|
| 2026.09.11 | ₩7,492 | ₩7,492 | ₩7,451 | ₩7,478 | -0.18% | 12.7만 |
|---|
| 2026.09.10 | ₩7,559 | ₩7,559 | ₩7,465 | ₩7,478 | -1.06% | 14.6만 |
|---|
| 2026.09.09 | ₩7,666 | ₩7,666 | ₩7,545 | ₩7,599 | -0.87% | 9.3만 |
|---|
| 2026.09.08 | ₩7,679 | ₩7,679 | ₩7,639 | ₩7,639 | -0.52% | 3.9만 |
|---|
| 2026.09.04 | ₩7,679 | ₩7,706 | ₩7,666 | ₩7,666 | -0.17% | 3.1만 |
|---|
| 2026.09.03 | ₩7,746 | ₩7,746 | ₩7,666 | ₩7,693 | -0.69% | 8.6만 |
|---|
| 2026.09.02 | ₩7,746 | ₩7,746 | ₩7,693 | ₩7,706 | -0.52% | 5.8만 |
|---|
| 2026.09.01 | ₩7,800 | ₩7,800 | ₩7,746 | ₩7,746 | -0.69% | 14.9만 |
|---|
| 2026.08.31 | ₩7,827 | ₩7,827 | ₩7,786 | ₩7,800 | -0.34% | 7.8만 |
|---|
| 2026.08.28 | ₩7,813 | ₩7,813 | ₩7,800 | ₩7,813 | 0.00% | 6.7만 |
|---|
| 2026.08.27 | ₩7,800 | ₩7,813 | ₩7,786 | ₩7,786 | -0.17% | 7.9만 |
|---|
| 2026.08.26 | ₩7,827 | ₩7,840 | ₩7,800 | ₩7,813 | -0.17% | 13.1만 |
|---|
| 2026.08.25 | ₩7,800 | ₩7,813 | ₩7,786 | ₩7,813 | +0.17% | 15.4만 |
|---|
| 2026.08.24 | ₩7,813 | ₩7,813 | ₩7,733 | ₩7,733 | -1.03% | 6.7만 |
|---|
| 2026.08.21 | ₩7,786 | ₩7,813 | ₩7,760 | ₩7,786 | 0.00% | 2.9만 |
|---|
| 2026.08.20 | ₩7,827 | ₩7,853 | ₩7,746 | ₩7,786 | -0.51% | 20.6만 |
|---|
| 2026.08.19 | ₩7,840 | ₩7,867 | ₩7,840 | ₩7,867 | +0.34% | 7.3만 |
|---|
| 2026.08.18 | ₩7,853 | ₩7,853 | ₩7,800 | ₩7,813 | -0.51% | 9만 |
|---|
| 2026.08.17 | ₩7,840 | ₩7,907 | ₩7,827 | ₩7,840 | 0.00% | 13만 |
|---|
| 2026.08.14 | ₩7,920 | ₩7,920 | ₩7,853 | ₩7,853 | -0.85% | 17.2만 |
|---|
| 2026.08.13 | ₩7,880 | ₩7,920 | ₩7,853 | ₩7,894 | +0.17% | 22만 |
|---|
| 2026.08.12 | ₩7,867 | ₩7,934 | ₩7,867 | ₩7,894 | +0.34% | 15.7만 |
|---|
| 2026.08.11 | ₩7,907 | ₩7,920 | ₩7,840 | ₩7,867 | -0.51% | 11.5만 |
|---|
| 2026.08.10 | ₩7,920 | ₩7,947 | ₩7,880 | ₩7,894 | -0.34% | 9.4만 |
|---|
| 2026.08.07 | ₩7,907 | ₩7,934 | ₩7,894 | ₩7,934 | +0.34% | 15.9만 |
|---|
| 2026.08.06 | ₩7,853 | ₩7,894 | ₩7,840 | ₩7,880 | +0.34% | 21만 |
|---|
| 2026.08.05 | ₩7,813 | ₩7,853 | ₩7,800 | ₩7,827 | +0.17% | 25.8만 |
|---|
| 2026.08.04 | ₩7,813 | ₩7,827 | ₩7,773 | ₩7,813 | 0.00% | 18.4만 |
|---|
| 2026.08.03 | ₩7,800 | ₩7,813 | ₩7,746 | ₩7,773 | -0.34% | 20.5만 |
|---|
| 2026.07.31 | ₩7,800 | ₩7,853 | ₩7,773 | ₩7,786 | -0.17% | 17.4만 |
|---|
| 2026.07.30 | ₩7,880 | ₩7,894 | ₩7,800 | ₩7,813 | -0.85% | 20만 |
|---|
| 2026.07.29 | ₩7,920 | ₩7,934 | ₩7,867 | ₩7,867 | -0.68% | 10.5만 |
|---|
| 2026.07.28 | ₩7,894 | ₩7,934 | ₩7,867 | ₩7,894 | 0.00% | 10.5만 |
|---|
| 2026.07.27 | ₩7,934 | ₩7,947 | ₩7,867 | ₩7,894 | -0.51% | 10.3만 |
|---|
| 2026.07.24 | ₩7,920 | ₩7,934 | ₩7,894 | ₩7,907 | -0.17% | 7만 |
|---|
| 2026.07.23 | ₩7,974 | ₩7,974 | ₩7,880 | ₩7,934 | -0.50% | 14.1만 |
|---|
| 2026.07.22 | ₩8,014 | ₩8,041 | ₩7,974 | ₩8,014 | 0.00% | 10.7만 |
|---|
| 2026.07.21 | ₩8,095 | ₩8,095 | ₩8,014 | ₩8,041 | -0.66% | 37.1만 |
|---|
| 2026.07.20 | ₩8,121 | ₩8,135 | ₩8,081 | ₩8,108 | -0.17% | 5.2만 |
|---|
| 2026.07.17 | ₩8,095 | ₩8,108 | ₩8,081 | ₩8,095 | 0.00% | 4.9만 |
|---|
| 2026.07.16 | ₩8,121 | ₩8,135 | ₩8,095 | ₩8,108 | -0.17% | 8.4만 |
|---|
| 2026.07.15 | ₩8,175 | ₩8,188 | ₩8,108 | ₩8,135 | -0.49% | 9.2만 |
|---|
| 2026.07.14 | ₩8,135 | ₩8,162 | ₩8,121 | ₩8,148 | +0.16% | 11.4만 |
|---|
| 2026.07.13 | ₩8,108 | ₩8,162 | ₩8,081 | ₩8,135 | +0.33% | 8.7만 |
|---|
| 2026.07.10 | ₩8,162 | ₩8,188 | ₩8,108 | ₩8,121 | -0.49% | 6.5만 |
|---|
| 2026.07.09 | ₩8,135 | ₩8,148 | ₩8,108 | ₩8,135 | 0.00% | 8.4만 |
|---|
| 2026.07.08 | ₩8,121 | ₩8,135 | ₩8,068 | ₩8,095 | -0.33% | 12.3만 |
|---|
| 2026.07.07 | ₩8,242 | ₩8,242 | ₩8,108 | ₩8,135 | -1.30% | 20만 |
|---|
| 2026.07.06 | ₩8,242 | ₩8,242 | ₩8,202 | ₩8,229 | -0.16% | 16.4만 |
|---|
| 2026.07.02 | ₩8,269 | ₩8,269 | ₩8,202 | ₩8,269 | 0.00% | 17.4만 |
|---|
| 2026.07.01 | ₩8,229 | ₩8,296 | ₩8,215 | ₩8,282 | +0.65% | 14.4만 |
|---|
| 2026.06.30 | ₩8,309 | ₩8,309 | ₩8,242 | ₩8,242 | -0.81% | 20.6만 |
|---|
| 2026.06.29 | ₩8,202 | ₩8,309 | ₩8,202 | ₩8,282 | +0.98% | 15.7만 |
|---|
| 2026.06.26 | ₩8,188 | ₩8,269 | ₩8,121 | ₩8,215 | +0.33% | 23.2만 |
|---|
| 2026.06.25 | ₩8,242 | ₩8,269 | ₩8,229 | ₩8,229 | -0.16% | 10.7만 |
|---|
| 2026.06.24 | ₩8,229 | ₩8,269 | ₩8,215 | ₩8,242 | +0.16% | 15만 |
|---|
| 2026.06.23 | ₩8,162 | ₩8,215 | ₩8,108 | ₩8,215 | +0.66% | 20.9만 |
|---|
| 2026.06.22 | ₩8,175 | ₩8,215 | ₩8,148 | ₩8,175 | 0.00% | 10.2만 |
|---|
| 2026.06.18 | ₩8,215 | ₩8,269 | ₩8,202 | ₩8,215 | 0.00% | 9.3만 |
|---|
| 2026.06.17 | ₩8,215 | ₩8,269 | ₩8,162 | ₩8,188 | -0.33% | 7.6만 |
|---|
| 2026.06.16 | ₩8,202 | ₩8,242 | ₩8,202 | ₩8,229 | +0.33% | 3.2만 |
|---|
| 2026.06.15 | ₩8,215 | ₩8,242 | ₩8,202 | ₩8,215 | 0.00% | 3.7만 |
|---|
| 2026.06.12 | ₩8,162 | ₩8,229 | ₩8,148 | ₩8,188 | +0.33% | 7.5만 |
|---|
| 2026.06.11 | ₩8,215 | ₩8,229 | ₩8,148 | ₩8,188 | -0.33% | 8.2만 |
|---|
| 2026.06.10 | ₩8,188 | ₩8,242 | ₩8,188 | ₩8,215 | +0.33% | 5.3만 |
|---|
| 2026.06.09 | ₩8,162 | ₩8,215 | ₩8,162 | ₩8,215 | +0.66% | 6.3만 |
|---|
| 2026.06.08 | ₩8,188 | ₩8,202 | ₩8,148 | ₩8,162 | -0.33% | 7.6만 |
|---|
| 2026.06.05 | ₩8,188 | ₩8,202 | ₩8,162 | ₩8,175 | -0.16% | 10만 |
|---|
| 2026.06.04 | ₩8,188 | ₩8,215 | ₩8,175 | ₩8,202 | +0.16% | 11.5만 |
|---|
| 2026.06.03 | ₩8,188 | ₩8,215 | ₩8,148 | ₩8,175 | -0.16% | 17.6만 |
|---|
| 2026.06.02 | ₩8,215 | ₩8,215 | ₩8,162 | ₩8,202 | -0.16% | 10.2만 |
|---|
| 2026.06.01 | ₩8,242 | ₩8,242 | ₩8,162 | ₩8,202 | -0.49% | 19.3만 |
|---|
| 2026.05.29 | ₩8,229 | ₩8,282 | ₩8,202 | ₩8,242 | +0.16% | 12.8만 |
|---|
| 2026.05.28 | ₩8,188 | ₩8,215 | ₩8,148 | ₩8,202 | +0.16% | 17.7만 |
|---|
| 2026.05.27 | ₩8,095 | ₩8,188 | ₩8,081 | ₩8,162 | +0.83% | 10.3만 |
|---|
| 2026.05.26 | ₩8,095 | ₩8,148 | ₩8,054 | ₩8,068 | -0.33% | 11.5만 |
|---|
| 2026.05.22 | ₩8,054 | ₩8,068 | ₩8,001 | ₩8,041 | -0.17% | 2.8만 |
|---|
| 2026.05.21 | ₩8,041 | ₩8,041 | ₩8,001 | ₩8,041 | 0.00% | 5.1만 |
|---|
| 2026.05.20 | ₩8,054 | ₩8,054 | ₩7,974 | ₩8,041 | -0.17% | 9.8만 |
|---|
| 2026.05.19 | ₩8,001 | ₩8,054 | ₩7,920 | ₩8,001 | 0.00% | 8.5만 |
|---|
| 2026.05.18 | ₩8,108 | ₩8,108 | ₩7,974 | ₩8,041 | -0.83% | 7.1만 |
|---|
| 2026.05.15 | ₩8,135 | ₩8,135 | ₩8,054 | ₩8,108 | -0.33% | 4.5만 |
|---|
| 2026.05.14 | ₩8,242 | ₩8,242 | ₩8,148 | ₩8,188 | -0.65% | 2.4만 |
|---|
| 2026.05.13 | ₩8,229 | ₩8,256 | ₩8,188 | ₩8,256 | +0.33% | 6.3만 |
|---|
| 2026.05.12 | ₩8,256 | ₩8,296 | ₩8,229 | ₩8,256 | 0.00% | 6.9만 |
|---|
| 2026.05.11 | ₩8,282 | ₩8,323 | ₩8,269 | ₩8,296 | +0.16% | 6.2만 |
|---|
| 2026.05.08 | ₩8,296 | ₩8,323 | ₩8,215 | ₩8,269 | -0.32% | 5.5만 |
|---|
| 2026.05.07 | ₩8,296 | ₩8,323 | ₩8,229 | ₩8,282 | -0.16% | 5.4만 |
|---|
| 2026.05.06 | ₩8,229 | ₩8,323 | ₩8,229 | ₩8,282 | +0.65% | 16.8만 |
|---|
| 2026.05.05 | ₩8,041 | ₩8,175 | ₩8,041 | ₩8,175 | +1.67% | 12.1만 |
|---|
| 2026.05.04 | ₩8,081 | ₩8,095 | ₩8,001 | ₩8,001 | -1.00% | 12.2만 |
|---|
| 2026.05.01 | ₩8,108 | ₩8,121 | ₩8,081 | ₩8,095 | -0.17% | 9만 |
|---|
| 2026.04.30 | ₩8,108 | ₩8,135 | ₩8,081 | ₩8,108 | 0.00% | 14.8만 |
|---|
| 2026.04.29 | ₩8,068 | ₩8,081 | ₩8,028 | ₩8,041 | -0.33% | 9만 |
|---|
| 2026.04.28 | ₩8,108 | ₩8,121 | ₩8,041 | ₩8,054 | -0.66% | 7.8만 |
|---|
| 2026.04.27 | ₩8,095 | ₩8,135 | ₩8,068 | ₩8,108 | +0.17% | 7.2만 |
|---|
| 2026.04.24 | ₩8,121 | ₩8,135 | ₩8,054 | ₩8,054 | -0.83% | 7.7만 |
|---|
| 2026.04.23 | ₩8,108 | ₩8,148 | ₩8,081 | ₩8,095 | -0.17% | 9.8만 |
|---|
| 2026.04.22 | ₩8,188 | ₩8,188 | ₩8,081 | ₩8,081 | -1.31% | 6.2만 |
|---|
| 2026.04.21 | ₩8,202 | ₩8,215 | ₩8,148 | ₩8,162 | -0.49% | 7.9만 |
|---|
| 2026.04.20 | ₩8,202 | ₩8,229 | ₩8,175 | ₩8,202 | 0.00% | 8.8만 |
|---|
| 2026.04.17 | ₩8,175 | ₩8,256 | ₩8,162 | ₩8,188 | +0.16% | 6.3만 |
|---|
| 2026.04.16 | ₩8,162 | ₩8,188 | ₩8,095 | ₩8,162 | 0.00% | 6.6만 |
|---|
| 2026.04.15 | ₩8,162 | ₩8,162 | ₩8,081 | ₩8,135 | -0.33% | 5.6만 |
|---|
| 2026.04.14 | ₩8,121 | ₩8,188 | ₩8,121 | ₩8,135 | +0.17% | 7.6만 |
|---|
| 2026.04.13 | ₩8,215 | ₩8,229 | ₩8,135 | ₩8,175 | -0.49% | 5.7만 |
|---|
| 2026.04.10 | ₩8,269 | ₩8,269 | ₩8,188 | ₩8,188 | -0.97% | 4.2만 |
|---|
| 2026.04.09 | ₩8,242 | ₩8,242 | ₩8,202 | ₩8,242 | 0.00% | 7.1만 |
|---|
| 2026.04.08 | ₩8,188 | ₩8,296 | ₩8,162 | ₩8,202 | +0.16% | 13.6만 |
|---|
| 2026.04.07 | ₩7,934 | ₩8,108 | ₩7,894 | ₩8,068 | +1.69% | 20.8만 |
|---|
| 2026.04.06 | ₩7,934 | ₩8,081 | ₩7,907 | ₩7,934 | 0.00% | 17.5만 |
|---|
| 2026.04.02 | ₩7,987 | ₩8,014 | ₩7,894 | ₩7,907 | -1.01% | 15만 |
|---|
| 2026.04.01 | ₩8,041 | ₩8,121 | ₩7,934 | ₩8,028 | -0.17% | 14.7만 |
|---|
| 2026.03.31 | ₩7,786 | ₩8,054 | ₩7,746 | ₩8,054 | +3.44% | 35.1만 |
|---|
| 2026.03.30 | ₩7,773 | ₩7,813 | ₩7,746 | ₩7,773 | 0.00% | 20.8만 |
|---|
| 2026.03.27 | ₩7,773 | ₩7,800 | ₩7,733 | ₩7,773 | 0.00% | 11만 |
|---|
| 2026.03.26 | ₩7,853 | ₩7,880 | ₩7,773 | ₩7,813 | -0.51% | 16만 |
|---|
| 2026.03.25 | ₩7,813 | ₩7,880 | ₩7,813 | ₩7,880 | +0.86% | 13.9만 |
|---|
| 2026.03.24 | ₩7,907 | ₩7,907 | ₩7,760 | ₩7,813 | -1.19% | 9.4만 |
|---|
| 2026.03.23 | ₩7,961 | ₩7,961 | ₩7,894 | ₩7,920 | -0.51% | 8.5만 |
|---|
| 2026.03.20 | ₩8,041 | ₩8,041 | ₩7,961 | ₩7,961 | -1.00% | 9.3만 |
|---|
| 2026.03.19 | ₩8,041 | ₩8,081 | ₩8,041 | ₩8,054 | +0.17% | 7.1만 |
|---|
| 2026.03.18 | ₩8,041 | ₩8,108 | ₩8,041 | ₩8,068 | +0.33% | 5.7만 |
|---|
| 2026.03.17 | ₩8,068 | ₩8,108 | ₩8,041 | ₩8,041 | -0.33% | 4.8만 |
|---|
| 2026.03.16 | ₩8,041 | ₩8,081 | ₩8,028 | ₩8,054 | +0.17% | 1.7만 |
|---|
| 2026.03.13 | ₩8,081 | ₩8,121 | ₩8,014 | ₩8,028 | -0.66% | 8.9만 |
|---|
| 2026.03.12 | ₩8,068 | ₩8,135 | ₩8,068 | ₩8,081 | +0.17% | 5만 |
|---|
| 2026.03.11 | ₩8,108 | ₩8,188 | ₩8,108 | ₩8,121 | +0.17% | 6.9만 |
|---|
| 2026.03.10 | ₩8,162 | ₩8,188 | ₩8,095 | ₩8,148 | -0.16% | 16.1만 |
|---|
| 2026.03.09 | ₩8,108 | ₩8,175 | ₩8,108 | ₩8,135 | +0.33% | 4.6만 |
|---|
| 2026.03.06 | ₩8,162 | ₩8,202 | ₩8,135 | ₩8,175 | +0.16% | 10.3만 |
|---|
| 2026.03.05 | ₩8,202 | ₩8,215 | ₩8,162 | ₩8,175 | -0.33% | 7.7만 |
|---|
| 2026.03.04 | ₩8,256 | ₩8,256 | ₩8,202 | ₩8,202 | -0.65% | 18.6만 |
|---|
| 2026.03.03 | ₩8,282 | ₩8,282 | ₩8,242 | ₩8,256 | -0.32% | 8.5만 |
|---|
| 2026.03.02 | ₩8,282 | ₩8,336 | ₩8,242 | ₩8,296 | +0.16% | 8.9만 |
|---|
| 2026.02.27 | ₩8,363 | ₩8,363 | ₩8,282 | ₩8,282 | -0.96% | 8.9만 |
|---|
| 2026.02.26 | ₩8,269 | ₩8,323 | ₩8,269 | ₩8,309 | +0.49% | 8.6만 |
|---|
| 2026.02.25 | ₩8,269 | ₩8,349 | ₩8,269 | ₩8,269 | 0.00% | 12.4만 |
|---|
| 2026.02.24 | ₩8,309 | ₩8,309 | ₩8,215 | ₩8,269 | -0.48% | 20.6만 |
|---|
| 2026.02.23 | ₩8,242 | ₩8,323 | ₩8,242 | ₩8,282 | +0.49% | 9.1만 |
|---|
| 2026.02.20 | ₩8,323 | ₩8,336 | ₩8,242 | ₩8,242 | -0.97% | 5.7만 |
|---|
| 2026.02.19 | ₩8,376 | ₩8,403 | ₩8,269 | ₩8,296 | -0.96% | 8.1만 |
|---|
| 2026.02.18 | ₩8,390 | ₩8,403 | ₩8,376 | ₩8,376 | -0.16% | 4.3만 |
|---|
| 2026.02.17 | ₩8,349 | ₩8,390 | ₩8,336 | ₩8,376 | +0.32% | 15만 |
|---|
| 2026.02.13 | ₩8,403 | ₩8,416 | ₩8,323 | ₩8,363 | -0.48% | 6.3만 |
|---|
| 2026.02.12 | ₩8,416 | ₩8,416 | ₩8,363 | ₩8,390 | -0.32% | 5.5만 |
|---|
| 2026.02.11 | ₩8,403 | ₩8,416 | ₩8,390 | ₩8,416 | +0.16% | 2.9만 |
|---|
| 2026.02.10 | ₩8,323 | ₩8,403 | ₩8,323 | ₩8,403 | +0.97% | 3.4만 |
|---|
| 2026.02.09 | ₩8,323 | ₩8,336 | ₩8,309 | ₩8,336 | +0.16% | 4만 |
|---|
| 2026.02.06 | ₩8,282 | ₩8,323 | ₩8,282 | ₩8,323 | +0.49% | 15.1만 |
|---|
| 2026.02.05 | ₩8,256 | ₩8,296 | ₩8,242 | ₩8,242 | -0.16% | 7.8만 |
|---|
| 2026.02.04 | ₩8,269 | ₩8,282 | ₩8,229 | ₩8,242 | -0.32% | 4.4만 |
|---|
| 2026.02.03 | ₩8,282 | ₩8,296 | ₩8,215 | ₩8,269 | -0.16% | 5.3만 |
|---|
| 2026.02.02 | ₩8,309 | ₩8,349 | ₩8,242 | ₩8,242 | -0.81% | 5.8만 |
|---|
| 2026.01.30 | ₩8,336 | ₩8,336 | ₩8,242 | ₩8,296 | -0.48% | 6만 |
|---|
| 2026.01.29 | ₩8,242 | ₩8,336 | ₩8,188 | ₩8,336 | +1.14% | 7.2만 |
|---|
| 2026.01.28 | ₩8,202 | ₩8,296 | ₩8,162 | ₩8,282 | +0.98% | 10.9만 |
|---|
| 2026.01.27 | ₩8,108 | ₩8,188 | ₩8,014 | ₩8,175 | +0.83% | 11.2만 |
|---|
| 2026.01.26 | ₩8,121 | ₩8,121 | ₩8,068 | ₩8,095 | -0.33% | 13만 |
|---|
| 2026.01.23 | ₩8,081 | ₩8,108 | ₩8,041 | ₩8,081 | 0.00% | 14만 |
|---|
| 2026.01.22 | ₩8,081 | ₩8,108 | ₩8,041 | ₩8,081 | 0.00% | 16.5만 |
|---|
| 2026.01.21 | ₩8,323 | ₩8,323 | ₩8,081 | ₩8,108 | -2.58% | 10.5만 |
|---|
| 2026.01.20 | ₩8,188 | ₩8,188 | ₩8,121 | ₩8,162 | -0.33% | 5.9만 |
|---|
| 2026.01.16 | ₩8,282 | ₩8,282 | ₩8,121 | ₩8,188 | -1.13% | 15.9만 |
|---|
| 2026.01.15 | ₩8,215 | ₩8,269 | ₩8,175 | ₩8,188 | -0.33% | 11.6만 |
|---|
| 2026.01.14 | ₩7,612 | ₩8,296 | ₩7,612 | ₩8,229 | +8.10% | 16.3만 |
|---|
| 2026.01.13 | ₩8,403 | ₩8,443 | ₩8,269 | ₩8,282 | -1.44% | 12.2만 |
|---|
| 2026.01.12 | ₩8,336 | ₩8,390 | ₩8,336 | ₩8,376 | +0.48% | 6.4만 |
|---|
| 2026.01.09 | ₩8,309 | ₩8,349 | ₩8,282 | ₩8,336 | +0.32% | 4.4만 |
|---|
| 2026.01.08 | ₩8,041 | ₩8,282 | ₩8,041 | ₩8,282 | +3.00% | 15.8만 |
|---|
| 2026.01.07 | ₩8,202 | ₩8,256 | ₩8,175 | ₩8,202 | 0.00% | 5.2만 |
|---|
| 2026.01.06 | ₩8,256 | ₩8,256 | ₩8,162 | ₩8,162 | -1.14% | 7.7만 |
|---|
| 2026.01.05 | ₩8,296 | ₩8,296 | ₩8,215 | ₩8,269 | -0.32% | 2.6만 |
|---|
| 2026.01.02 | ₩8,282 | ₩8,296 | ₩8,229 | ₩8,296 | +0.16% | 6.2만 |
|---|
| 2025.12.31 | ₩8,229 | ₩8,269 | ₩8,202 | ₩8,269 | +0.49% | 20.2만 |
|---|
| 2025.12.30 | ₩8,081 | ₩8,215 | ₩8,081 | ₩8,202 | +1.49% | 10.7만 |
|---|
| 2025.12.29 | ₩8,081 | ₩8,081 | ₩8,001 | ₩8,068 | -0.17% | 10.2만 |
|---|
| 2025.12.26 | ₩8,081 | ₩8,081 | ₩8,054 | ₩8,081 | 0.00% | 13.5만 |
|---|
| 2025.12.24 | ₩8,081 | ₩8,108 | ₩8,054 | ₩8,054 | -0.33% | 16.1만 |
|---|
| 2025.12.23 | ₩8,041 | ₩8,068 | ₩8,028 | ₩8,054 | +0.17% | 12만 |
|---|
| 2025.12.22 | ₩8,028 | ₩8,054 | ₩8,001 | ₩8,054 | +0.33% | 31.2만 |
|---|
| 2025.12.19 | ₩8,054 | ₩8,068 | ₩7,987 | ₩8,028 | -0.33% | 16.9만 |
|---|
| 2025.12.18 | ₩7,974 | ₩8,041 | ₩7,974 | ₩8,014 | +0.50% | 31.2만 |
|---|
| 2025.12.17 | ₩7,974 | ₩7,987 | ₩7,947 | ₩7,947 | -0.34% | 25만 |
|---|
| 2025.12.16 | ₩8,001 | ₩8,028 | ₩7,961 | ₩8,001 | 0.00% | 28.8만 |
|---|
| 2025.12.15 | ₩8,068 | ₩8,068 | ₩7,987 | ₩7,987 | -1.00% | 20.8만 |
|---|
| 2025.12.12 | ₩8,068 | ₩8,081 | ₩7,987 | ₩8,028 | -0.50% | 17.4만 |
|---|
| 2025.12.11 | ₩8,135 | ₩8,148 | ₩8,054 | ₩8,068 | -0.82% | 10.4만 |
|---|
| 2025.12.10 | ₩8,108 | ₩8,162 | ₩8,081 | ₩8,148 | +0.50% | 10.5만 |
|---|
| 2025.12.09 | ₩8,121 | ₩8,135 | ₩8,068 | ₩8,095 | -0.33% | 26.7만 |
|---|
| 2025.12.08 | ₩8,121 | ₩8,121 | ₩8,028 | ₩8,121 | 0.00% | 15.6만 |
|---|
| 2025.12.05 | ₩8,054 | ₩8,121 | ₩8,041 | ₩8,095 | +0.50% | 11.7만 |
|---|
| 2025.12.04 | ₩8,028 | ₩8,068 | ₩8,014 | ₩8,028 | 0.00% | 23.9만 |
|---|
| 2025.12.03 | ₩7,934 | ₩8,028 | ₩7,920 | ₩8,028 | +1.18% | 26.8만 |
|---|
| 2025.12.02 | ₩7,867 | ₩7,920 | ₩7,827 | ₩7,907 | +0.51% | 27.8만 |
|---|
| 2025.12.01 | ₩7,853 | ₩7,907 | ₩7,800 | ₩7,880 | +0.34% | 27.2만 |
|---|
| 2025.11.28 | ₩7,907 | ₩7,934 | ₩7,894 | ₩7,894 | -0.17% | 15.1만 |
|---|
| 2025.11.26 | ₩7,894 | ₩7,934 | ₩7,880 | ₩7,920 | +0.34% | 15.3만 |
|---|
| 2025.11.25 | ₩7,880 | ₩7,920 | ₩7,867 | ₩7,907 | +0.34% | 13.6만 |
|---|
| 2025.11.24 | ₩7,867 | ₩7,920 | ₩7,853 | ₩7,880 | +0.17% | 16.9만 |
|---|
| 2025.11.21 | ₩7,894 | ₩7,907 | ₩7,867 | ₩7,867 | -0.34% | 15.8만 |
|---|
| 2025.11.20 | ₩7,947 | ₩7,961 | ₩7,894 | ₩7,894 | -0.67% | 20.5만 |
|---|
| 2025.11.19 | ₩7,974 | ₩7,974 | ₩7,894 | ₩7,934 | -0.50% | 16.3만 |
|---|
| 2025.11.18 | ₩7,987 | ₩8,028 | ₩7,974 | ₩7,974 | -0.17% | 11.1만 |
|---|
| 2025.11.17 | ₩8,001 | ₩8,014 | ₩7,974 | ₩7,987 | -0.17% | 19.2만 |
|---|
| 2025.11.14 | ₩8,014 | ₩8,014 | ₩7,987 | ₩8,001 | -0.17% | 5.2만 |
|---|
| 2025.11.13 | ₩8,041 | ₩8,041 | ₩8,014 | ₩8,028 | -0.17% | 4.7만 |
|---|
| 2025.11.12 | ₩8,054 | ₩8,054 | ₩8,014 | ₩8,041 | -0.17% | 5.7만 |
|---|
| 2025.11.11 | ₩8,054 | ₩8,054 | ₩7,987 | ₩8,028 | -0.33% | 14.7만 |
|---|
| 2025.11.10 | ₩8,014 | ₩8,028 | ₩7,974 | ₩8,028 | +0.17% | 6.5만 |
|---|
| 2025.11.07 | ₩7,974 | ₩8,014 | ₩7,934 | ₩7,987 | +0.17% | 26만 |
|---|
| 2025.11.06 | ₩8,014 | ₩8,028 | ₩7,961 | ₩7,961 | -0.67% | 11.6만 |
|---|
| 2025.11.05 | ₩8,014 | ₩8,054 | ₩7,987 | ₩8,014 | 0.00% | 16.7만 |
|---|
| 2025.11.04 | ₩8,014 | ₩8,041 | ₩7,987 | ₩8,001 | -0.17% | 13.5만 |
|---|
| 2025.11.03 | ₩8,041 | ₩8,041 | ₩7,974 | ₩8,014 | -0.33% | 11.7만 |
|---|
| 2025.10.31 | ₩8,028 | ₩8,068 | ₩8,001 | ₩8,028 | 0.00% | 18.4만 |
|---|
| 2025.10.30 | ₩8,028 | ₩8,028 | ₩7,974 | ₩7,987 | -0.50% | 15만 |
|---|
| 2025.10.29 | ₩8,068 | ₩8,068 | ₩8,014 | ₩8,028 | -0.50% | 22만 |
|---|
| 2025.10.28 | ₩8,095 | ₩8,108 | ₩8,054 | ₩8,068 | -0.33% | 16.1만 |
|---|
| 2025.10.27 | ₩8,121 | ₩8,121 | ₩8,054 | ₩8,081 | -0.50% | 7.8만 |
|---|
| 2025.10.24 | ₩8,135 | ₩8,135 | ₩8,081 | ₩8,081 | -0.66% | 4.7만 |
|---|
| 2025.10.23 | ₩8,108 | ₩8,135 | ₩8,068 | ₩8,135 | +0.33% | 6.4만 |
|---|
| 2025.10.22 | ₩8,135 | ₩8,135 | ₩8,068 | ₩8,095 | -0.49% | 5.9만 |
|---|
| 2025.10.21 | ₩8,095 | ₩8,135 | ₩8,068 | ₩8,108 | +0.17% | 9.8만 |
|---|
| 2025.10.20 | ₩8,001 | ₩8,068 | ₩8,001 | ₩8,068 | +0.84% | 21.7만 |
|---|
| 2025.10.17 | ₩8,028 | ₩8,054 | ₩7,947 | ₩7,947 | -1.00% | 7.8만 |
|---|
| 2025.10.16 | ₩8,054 | ₩8,068 | ₩8,001 | ₩8,028 | -0.33% | 5.3만 |
|---|
| 2025.10.15 | ₩7,974 | ₩8,095 | ₩7,974 | ₩8,014 | +0.50% | 7.3만 |
|---|
| 2025.10.14 | ₩8,014 | ₩8,054 | ₩8,014 | ₩8,028 | +0.17% | 3.5만 |
|---|
| 2025.10.13 | ₩8,041 | ₩8,095 | ₩8,028 | ₩8,095 | +0.67% | 7.5만 |
|---|
| 2025.10.10 | ₩8,001 | ₩8,014 | ₩7,974 | ₩8,001 | 0.00% | 4.8만 |
|---|