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 | ₩6,815 | ₩6,976 | ₩6,815 | ₩6,936 | +1.77% | 23.4만 |
| 2026.10.08 | ₩6,789 | ₩6,882 | ₩6,789 | ₩6,856 | +0.99% | 16만 |
| 2026.10.07 | ₩6,896 | ₩6,896 | ₩6,789 | ₩6,829 | -0.97% | 28.5만 |
| 2026.10.06 | ₩6,869 | ₩6,976 | ₩6,869 | ₩6,976 | +1.56% | 29.1만 |
| 2026.10.05 | ₩6,896 | ₩6,923 | ₩6,815 | ₩6,896 | 0.00% | 31.5만 |
| 2026.10.02 | ₩6,989 | ₩7,083 | ₩6,936 | ₩6,936 | -0.77% | 21.9만 |
| 2026.10.01 | ₩6,976 | ₩7,003 | ₩6,829 | ₩6,949 | -0.38% | 71.5만 |
| 2026.09.30 | ₩6,963 | ₩7,030 | ₩6,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,976 |
| +0.19% |
| 46.3만 |
| 2026.09.29 | ₩6,856 | ₩6,976 | ₩6,789 | ₩6,842 | -0.20% | 24.6만 |
|---|
| 2026.09.28 | ₩6,989 | ₩6,989 | ₩6,882 | ₩6,896 | -1.34% | 20.6만 |
|---|
| 2026.09.25 | ₩7,056 | ₩7,070 | ₩7,003 | ₩7,043 | -0.19% | 26.2만 |
|---|
| 2026.09.24 | ₩7,083 | ₩7,097 | ₩7,043 | ₩7,070 | -0.19% | 21.3만 |
|---|
| 2026.09.23 | ₩7,217 | ₩7,230 | ₩7,123 | ₩7,123 | -1.30% | 26.6만 |
|---|
| 2026.09.22 | ₩7,257 | ₩7,297 | ₩7,244 | ₩7,244 | -0.18% | 21.4만 |
|---|
| 2026.09.21 | ₩7,284 | ₩7,324 | ₩7,271 | ₩7,284 | 0.00% | 18.7만 |
|---|
| 2026.09.18 | ₩7,324 | ₩7,338 | ₩7,257 | ₩7,257 | -0.91% | 10.1만 |
|---|
| 2026.09.17 | ₩7,324 | ₩7,364 | ₩7,324 | ₩7,351 | +0.37% | 13.9만 |
|---|
| 2026.09.16 | ₩7,271 | ₩7,311 | ₩7,271 | ₩7,311 | +0.55% | 13.2만 |
|---|
| 2026.09.15 | ₩7,364 | ₩7,391 | ₩7,284 | ₩7,284 | -1.09% | 17.9만 |
|---|
| 2026.09.14 | ₩7,431 | ₩7,431 | ₩7,364 | ₩7,364 | -0.90% | 4만 |
|---|
| 2026.09.11 | ₩7,485 | ₩7,485 | ₩7,445 | ₩7,472 | -0.18% | 12.7만 |
|---|
| 2026.09.10 | ₩7,552 | ₩7,552 | ₩7,458 | ₩7,472 | -1.06% | 14.6만 |
|---|
| 2026.09.09 | ₩7,659 | ₩7,659 | ₩7,538 | ₩7,592 | -0.87% | 9.3만 |
|---|
| 2026.09.08 | ₩7,672 | ₩7,672 | ₩7,632 | ₩7,632 | -0.52% | 3.9만 |
|---|
| 2026.09.04 | ₩7,672 | ₩7,699 | ₩7,659 | ₩7,659 | -0.17% | 3.1만 |
|---|
| 2026.09.03 | ₩7,739 | ₩7,739 | ₩7,659 | ₩7,686 | -0.69% | 8.6만 |
|---|
| 2026.09.02 | ₩7,739 | ₩7,739 | ₩7,686 | ₩7,699 | -0.52% | 5.8만 |
|---|
| 2026.09.01 | ₩7,793 | ₩7,793 | ₩7,739 | ₩7,739 | -0.69% | 14.9만 |
|---|
| 2026.08.31 | ₩7,820 | ₩7,820 | ₩7,779 | ₩7,793 | -0.34% | 7.8만 |
|---|
| 2026.08.28 | ₩7,806 | ₩7,806 | ₩7,793 | ₩7,806 | 0.00% | 6.7만 |
|---|
| 2026.08.27 | ₩7,793 | ₩7,806 | ₩7,779 | ₩7,779 | -0.17% | 7.9만 |
|---|
| 2026.08.26 | ₩7,820 | ₩7,833 | ₩7,793 | ₩7,806 | -0.17% | 13.1만 |
|---|
| 2026.08.25 | ₩7,793 | ₩7,806 | ₩7,779 | ₩7,806 | +0.17% | 15.4만 |
|---|
| 2026.08.24 | ₩7,806 | ₩7,806 | ₩7,726 | ₩7,726 | -1.03% | 6.7만 |
|---|
| 2026.08.21 | ₩7,779 | ₩7,806 | ₩7,753 | ₩7,779 | 0.00% | 2.9만 |
|---|
| 2026.08.20 | ₩7,820 | ₩7,846 | ₩7,739 | ₩7,779 | -0.51% | 20.6만 |
|---|
| 2026.08.19 | ₩7,833 | ₩7,860 | ₩7,833 | ₩7,860 | +0.34% | 7.3만 |
|---|
| 2026.08.18 | ₩7,846 | ₩7,846 | ₩7,793 | ₩7,806 | -0.51% | 9만 |
|---|
| 2026.08.17 | ₩7,833 | ₩7,900 | ₩7,820 | ₩7,833 | 0.00% | 13만 |
|---|
| 2026.08.14 | ₩7,913 | ₩7,913 | ₩7,846 | ₩7,846 | -0.85% | 17.2만 |
|---|
| 2026.08.13 | ₩7,873 | ₩7,913 | ₩7,846 | ₩7,887 | +0.17% | 22만 |
|---|
| 2026.08.12 | ₩7,860 | ₩7,927 | ₩7,860 | ₩7,887 | +0.34% | 15.7만 |
|---|
| 2026.08.11 | ₩7,900 | ₩7,913 | ₩7,833 | ₩7,860 | -0.51% | 11.5만 |
|---|
| 2026.08.10 | ₩7,913 | ₩7,940 | ₩7,873 | ₩7,887 | -0.34% | 9.4만 |
|---|
| 2026.08.07 | ₩7,900 | ₩7,927 | ₩7,887 | ₩7,927 | +0.34% | 15.9만 |
|---|
| 2026.08.06 | ₩7,846 | ₩7,887 | ₩7,833 | ₩7,873 | +0.34% | 21만 |
|---|
| 2026.08.05 | ₩7,806 | ₩7,846 | ₩7,793 | ₩7,820 | +0.17% | 25.8만 |
|---|
| 2026.08.04 | ₩7,806 | ₩7,820 | ₩7,766 | ₩7,806 | 0.00% | 18.4만 |
|---|
| 2026.08.03 | ₩7,793 | ₩7,806 | ₩7,739 | ₩7,766 | -0.34% | 20.5만 |
|---|
| 2026.07.31 | ₩7,793 | ₩7,846 | ₩7,766 | ₩7,779 | -0.17% | 17.4만 |
|---|
| 2026.07.30 | ₩7,873 | ₩7,887 | ₩7,793 | ₩7,806 | -0.85% | 20만 |
|---|
| 2026.07.29 | ₩7,913 | ₩7,927 | ₩7,860 | ₩7,860 | -0.68% | 10.5만 |
|---|
| 2026.07.28 | ₩7,887 | ₩7,927 | ₩7,860 | ₩7,887 | 0.00% | 10.5만 |
|---|
| 2026.07.27 | ₩7,927 | ₩7,940 | ₩7,860 | ₩7,887 | -0.51% | 10.3만 |
|---|
| 2026.07.24 | ₩7,913 | ₩7,927 | ₩7,887 | ₩7,900 | -0.17% | 7만 |
|---|
| 2026.07.23 | ₩7,967 | ₩7,967 | ₩7,873 | ₩7,927 | -0.50% | 14.1만 |
|---|
| 2026.07.22 | ₩8,007 | ₩8,034 | ₩7,967 | ₩8,007 | 0.00% | 10.7만 |
|---|
| 2026.07.21 | ₩8,087 | ₩8,087 | ₩8,007 | ₩8,034 | -0.66% | 37.1만 |
|---|
| 2026.07.20 | ₩8,114 | ₩8,128 | ₩8,074 | ₩8,101 | -0.17% | 5.2만 |
|---|
| 2026.07.17 | ₩8,087 | ₩8,101 | ₩8,074 | ₩8,087 | 0.00% | 4.9만 |
|---|
| 2026.07.16 | ₩8,114 | ₩8,128 | ₩8,087 | ₩8,101 | -0.17% | 8.4만 |
|---|
| 2026.07.15 | ₩8,168 | ₩8,181 | ₩8,101 | ₩8,128 | -0.49% | 9.2만 |
|---|
| 2026.07.14 | ₩8,128 | ₩8,154 | ₩8,114 | ₩8,141 | +0.16% | 11.4만 |
|---|
| 2026.07.13 | ₩8,101 | ₩8,154 | ₩8,074 | ₩8,128 | +0.33% | 8.7만 |
|---|
| 2026.07.10 | ₩8,154 | ₩8,181 | ₩8,101 | ₩8,114 | -0.49% | 6.5만 |
|---|
| 2026.07.09 | ₩8,128 | ₩8,141 | ₩8,101 | ₩8,128 | 0.00% | 8.4만 |
|---|
| 2026.07.08 | ₩8,114 | ₩8,128 | ₩8,061 | ₩8,087 | -0.33% | 12.3만 |
|---|
| 2026.07.07 | ₩8,235 | ₩8,235 | ₩8,101 | ₩8,128 | -1.30% | 20만 |
|---|
| 2026.07.06 | ₩8,235 | ₩8,235 | ₩8,195 | ₩8,221 | -0.16% | 16.4만 |
|---|
| 2026.07.02 | ₩8,262 | ₩8,262 | ₩8,195 | ₩8,262 | 0.00% | 17.4만 |
|---|
| 2026.07.01 | ₩8,221 | ₩8,288 | ₩8,208 | ₩8,275 | +0.65% | 14.4만 |
|---|
| 2026.06.30 | ₩8,302 | ₩8,302 | ₩8,235 | ₩8,235 | -0.81% | 20.6만 |
|---|
| 2026.06.29 | ₩8,195 | ₩8,302 | ₩8,195 | ₩8,275 | +0.98% | 15.7만 |
|---|
| 2026.06.26 | ₩8,181 | ₩8,262 | ₩8,114 | ₩8,208 | +0.33% | 23.2만 |
|---|
| 2026.06.25 | ₩8,235 | ₩8,262 | ₩8,221 | ₩8,221 | -0.16% | 10.7만 |
|---|
| 2026.06.24 | ₩8,221 | ₩8,262 | ₩8,208 | ₩8,235 | +0.16% | 15만 |
|---|
| 2026.06.23 | ₩8,154 | ₩8,208 | ₩8,101 | ₩8,208 | +0.66% | 20.9만 |
|---|
| 2026.06.22 | ₩8,168 | ₩8,208 | ₩8,141 | ₩8,168 | 0.00% | 10.2만 |
|---|
| 2026.06.18 | ₩8,208 | ₩8,262 | ₩8,195 | ₩8,208 | 0.00% | 9.3만 |
|---|
| 2026.06.17 | ₩8,208 | ₩8,262 | ₩8,154 | ₩8,181 | -0.33% | 7.6만 |
|---|
| 2026.06.16 | ₩8,195 | ₩8,235 | ₩8,195 | ₩8,221 | +0.33% | 3.2만 |
|---|
| 2026.06.15 | ₩8,208 | ₩8,235 | ₩8,195 | ₩8,208 | 0.00% | 3.7만 |
|---|
| 2026.06.12 | ₩8,154 | ₩8,221 | ₩8,141 | ₩8,181 | +0.33% | 7.5만 |
|---|
| 2026.06.11 | ₩8,208 | ₩8,221 | ₩8,141 | ₩8,181 | -0.33% | 8.2만 |
|---|
| 2026.06.10 | ₩8,181 | ₩8,235 | ₩8,181 | ₩8,208 | +0.33% | 5.3만 |
|---|
| 2026.06.09 | ₩8,154 | ₩8,208 | ₩8,154 | ₩8,208 | +0.66% | 6.3만 |
|---|
| 2026.06.08 | ₩8,181 | ₩8,195 | ₩8,141 | ₩8,154 | -0.33% | 7.6만 |
|---|
| 2026.06.05 | ₩8,181 | ₩8,195 | ₩8,154 | ₩8,168 | -0.16% | 10만 |
|---|
| 2026.06.04 | ₩8,181 | ₩8,208 | ₩8,168 | ₩8,195 | +0.16% | 11.5만 |
|---|
| 2026.06.03 | ₩8,181 | ₩8,208 | ₩8,141 | ₩8,168 | -0.16% | 17.6만 |
|---|
| 2026.06.02 | ₩8,208 | ₩8,208 | ₩8,154 | ₩8,195 | -0.16% | 10.2만 |
|---|
| 2026.06.01 | ₩8,235 | ₩8,235 | ₩8,154 | ₩8,195 | -0.49% | 19.3만 |
|---|
| 2026.05.29 | ₩8,221 | ₩8,275 | ₩8,195 | ₩8,235 | +0.16% | 12.8만 |
|---|
| 2026.05.28 | ₩8,181 | ₩8,208 | ₩8,141 | ₩8,195 | +0.16% | 17.7만 |
|---|
| 2026.05.27 | ₩8,087 | ₩8,181 | ₩8,074 | ₩8,154 | +0.83% | 10.3만 |
|---|
| 2026.05.26 | ₩8,087 | ₩8,141 | ₩8,047 | ₩8,061 | -0.33% | 11.5만 |
|---|
| 2026.05.22 | ₩8,047 | ₩8,061 | ₩7,994 | ₩8,034 | -0.17% | 2.8만 |
|---|
| 2026.05.21 | ₩8,034 | ₩8,034 | ₩7,994 | ₩8,034 | 0.00% | 5.1만 |
|---|
| 2026.05.20 | ₩8,047 | ₩8,047 | ₩7,967 | ₩8,034 | -0.17% | 9.8만 |
|---|
| 2026.05.19 | ₩7,994 | ₩8,047 | ₩7,913 | ₩7,994 | 0.00% | 8.5만 |
|---|
| 2026.05.18 | ₩8,101 | ₩8,101 | ₩7,967 | ₩8,034 | -0.83% | 7.1만 |
|---|
| 2026.05.15 | ₩8,128 | ₩8,128 | ₩8,047 | ₩8,101 | -0.33% | 4.5만 |
|---|
| 2026.05.14 | ₩8,235 | ₩8,235 | ₩8,141 | ₩8,181 | -0.65% | 2.4만 |
|---|
| 2026.05.13 | ₩8,221 | ₩8,248 | ₩8,181 | ₩8,248 | +0.33% | 6.3만 |
|---|
| 2026.05.12 | ₩8,248 | ₩8,288 | ₩8,221 | ₩8,248 | 0.00% | 6.9만 |
|---|
| 2026.05.11 | ₩8,275 | ₩8,315 | ₩8,262 | ₩8,288 | +0.16% | 6.2만 |
|---|
| 2026.05.08 | ₩8,288 | ₩8,315 | ₩8,208 | ₩8,262 | -0.32% | 5.5만 |
|---|
| 2026.05.07 | ₩8,288 | ₩8,315 | ₩8,221 | ₩8,275 | -0.16% | 5.4만 |
|---|
| 2026.05.06 | ₩8,221 | ₩8,315 | ₩8,221 | ₩8,275 | +0.65% | 16.8만 |
|---|
| 2026.05.05 | ₩8,034 | ₩8,168 | ₩8,034 | ₩8,168 | +1.67% | 12.1만 |
|---|
| 2026.05.04 | ₩8,074 | ₩8,087 | ₩7,994 | ₩7,994 | -1.00% | 12.2만 |
|---|
| 2026.05.01 | ₩8,101 | ₩8,114 | ₩8,074 | ₩8,087 | -0.17% | 9만 |
|---|
| 2026.04.30 | ₩8,101 | ₩8,128 | ₩8,074 | ₩8,101 | 0.00% | 14.8만 |
|---|
| 2026.04.29 | ₩8,061 | ₩8,074 | ₩8,020 | ₩8,034 | -0.33% | 9만 |
|---|
| 2026.04.28 | ₩8,101 | ₩8,114 | ₩8,034 | ₩8,047 | -0.66% | 7.8만 |
|---|
| 2026.04.27 | ₩8,087 | ₩8,128 | ₩8,061 | ₩8,101 | +0.17% | 7.2만 |
|---|
| 2026.04.24 | ₩8,114 | ₩8,128 | ₩8,047 | ₩8,047 | -0.83% | 7.7만 |
|---|
| 2026.04.23 | ₩8,101 | ₩8,141 | ₩8,074 | ₩8,087 | -0.17% | 9.8만 |
|---|
| 2026.04.22 | ₩8,181 | ₩8,181 | ₩8,074 | ₩8,074 | -1.31% | 6.2만 |
|---|
| 2026.04.21 | ₩8,195 | ₩8,208 | ₩8,141 | ₩8,154 | -0.49% | 7.9만 |
|---|
| 2026.04.20 | ₩8,195 | ₩8,221 | ₩8,168 | ₩8,195 | 0.00% | 8.8만 |
|---|
| 2026.04.17 | ₩8,168 | ₩8,248 | ₩8,154 | ₩8,181 | +0.16% | 6.3만 |
|---|
| 2026.04.16 | ₩8,154 | ₩8,181 | ₩8,087 | ₩8,154 | 0.00% | 6.6만 |
|---|
| 2026.04.15 | ₩8,154 | ₩8,154 | ₩8,074 | ₩8,128 | -0.33% | 5.6만 |
|---|
| 2026.04.14 | ₩8,114 | ₩8,181 | ₩8,114 | ₩8,128 | +0.17% | 7.6만 |
|---|
| 2026.04.13 | ₩8,208 | ₩8,221 | ₩8,128 | ₩8,168 | -0.49% | 5.7만 |
|---|
| 2026.04.10 | ₩8,262 | ₩8,262 | ₩8,181 | ₩8,181 | -0.97% | 4.2만 |
|---|
| 2026.04.09 | ₩8,235 | ₩8,235 | ₩8,195 | ₩8,235 | 0.00% | 7.1만 |
|---|
| 2026.04.08 | ₩8,181 | ₩8,288 | ₩8,154 | ₩8,195 | +0.16% | 13.6만 |
|---|
| 2026.04.07 | ₩7,927 | ₩8,101 | ₩7,887 | ₩8,061 | +1.69% | 20.8만 |
|---|
| 2026.04.06 | ₩7,927 | ₩8,074 | ₩7,900 | ₩7,927 | 0.00% | 17.5만 |
|---|
| 2026.04.02 | ₩7,980 | ₩8,007 | ₩7,887 | ₩7,900 | -1.01% | 15만 |
|---|
| 2026.04.01 | ₩8,034 | ₩8,114 | ₩7,927 | ₩8,020 | -0.17% | 14.7만 |
|---|
| 2026.03.31 | ₩7,779 | ₩8,047 | ₩7,739 | ₩8,047 | +3.44% | 35.1만 |
|---|
| 2026.03.30 | ₩7,766 | ₩7,806 | ₩7,739 | ₩7,766 | 0.00% | 20.8만 |
|---|
| 2026.03.27 | ₩7,766 | ₩7,793 | ₩7,726 | ₩7,766 | 0.00% | 11만 |
|---|
| 2026.03.26 | ₩7,846 | ₩7,873 | ₩7,766 | ₩7,806 | -0.51% | 16만 |
|---|
| 2026.03.25 | ₩7,806 | ₩7,873 | ₩7,806 | ₩7,873 | +0.86% | 13.9만 |
|---|
| 2026.03.24 | ₩7,900 | ₩7,900 | ₩7,753 | ₩7,806 | -1.19% | 9.4만 |
|---|
| 2026.03.23 | ₩7,954 | ₩7,954 | ₩7,887 | ₩7,913 | -0.51% | 8.5만 |
|---|
| 2026.03.20 | ₩8,034 | ₩8,034 | ₩7,954 | ₩7,954 | -1.00% | 9.3만 |
|---|
| 2026.03.19 | ₩8,034 | ₩8,074 | ₩8,034 | ₩8,047 | +0.17% | 7.1만 |
|---|
| 2026.03.18 | ₩8,034 | ₩8,101 | ₩8,034 | ₩8,061 | +0.33% | 5.7만 |
|---|
| 2026.03.17 | ₩8,061 | ₩8,101 | ₩8,034 | ₩8,034 | -0.33% | 4.8만 |
|---|
| 2026.03.16 | ₩8,034 | ₩8,074 | ₩8,020 | ₩8,047 | +0.17% | 1.7만 |
|---|
| 2026.03.13 | ₩8,074 | ₩8,114 | ₩8,007 | ₩8,020 | -0.66% | 8.9만 |
|---|
| 2026.03.12 | ₩8,061 | ₩8,128 | ₩8,061 | ₩8,074 | +0.17% | 5만 |
|---|
| 2026.03.11 | ₩8,101 | ₩8,181 | ₩8,101 | ₩8,114 | +0.17% | 6.9만 |
|---|
| 2026.03.10 | ₩8,154 | ₩8,181 | ₩8,087 | ₩8,141 | -0.16% | 16.1만 |
|---|
| 2026.03.09 | ₩8,101 | ₩8,168 | ₩8,101 | ₩8,128 | +0.33% | 4.6만 |
|---|
| 2026.03.06 | ₩8,154 | ₩8,195 | ₩8,128 | ₩8,168 | +0.16% | 10.3만 |
|---|
| 2026.03.05 | ₩8,195 | ₩8,208 | ₩8,154 | ₩8,168 | -0.33% | 7.7만 |
|---|
| 2026.03.04 | ₩8,248 | ₩8,248 | ₩8,195 | ₩8,195 | -0.65% | 18.6만 |
|---|
| 2026.03.03 | ₩8,275 | ₩8,275 | ₩8,235 | ₩8,248 | -0.32% | 8.5만 |
|---|
| 2026.03.02 | ₩8,275 | ₩8,328 | ₩8,235 | ₩8,288 | +0.16% | 8.9만 |
|---|
| 2026.02.27 | ₩8,355 | ₩8,355 | ₩8,275 | ₩8,275 | -0.96% | 8.9만 |
|---|
| 2026.02.26 | ₩8,262 | ₩8,315 | ₩8,262 | ₩8,302 | +0.49% | 8.6만 |
|---|
| 2026.02.25 | ₩8,262 | ₩8,342 | ₩8,262 | ₩8,262 | 0.00% | 12.4만 |
|---|
| 2026.02.24 | ₩8,302 | ₩8,302 | ₩8,208 | ₩8,262 | -0.48% | 20.6만 |
|---|
| 2026.02.23 | ₩8,235 | ₩8,315 | ₩8,235 | ₩8,275 | +0.49% | 9.1만 |
|---|
| 2026.02.20 | ₩8,315 | ₩8,328 | ₩8,235 | ₩8,235 | -0.97% | 5.7만 |
|---|
| 2026.02.19 | ₩8,369 | ₩8,395 | ₩8,262 | ₩8,288 | -0.96% | 8.1만 |
|---|
| 2026.02.18 | ₩8,382 | ₩8,395 | ₩8,369 | ₩8,369 | -0.16% | 4.3만 |
|---|
| 2026.02.17 | ₩8,342 | ₩8,382 | ₩8,328 | ₩8,369 | +0.32% | 15만 |
|---|
| 2026.02.13 | ₩8,395 | ₩8,409 | ₩8,315 | ₩8,355 | -0.48% | 6.3만 |
|---|
| 2026.02.12 | ₩8,409 | ₩8,409 | ₩8,355 | ₩8,382 | -0.32% | 5.5만 |
|---|
| 2026.02.11 | ₩8,395 | ₩8,409 | ₩8,382 | ₩8,409 | +0.16% | 2.9만 |
|---|
| 2026.02.10 | ₩8,315 | ₩8,395 | ₩8,315 | ₩8,395 | +0.97% | 3.4만 |
|---|
| 2026.02.09 | ₩8,315 | ₩8,328 | ₩8,302 | ₩8,328 | +0.16% | 4만 |
|---|
| 2026.02.06 | ₩8,275 | ₩8,315 | ₩8,275 | ₩8,315 | +0.49% | 15.1만 |
|---|
| 2026.02.05 | ₩8,248 | ₩8,288 | ₩8,235 | ₩8,235 | -0.16% | 7.8만 |
|---|
| 2026.02.04 | ₩8,262 | ₩8,275 | ₩8,221 | ₩8,235 | -0.32% | 4.4만 |
|---|
| 2026.02.03 | ₩8,275 | ₩8,288 | ₩8,208 | ₩8,262 | -0.16% | 5.3만 |
|---|
| 2026.02.02 | ₩8,302 | ₩8,342 | ₩8,235 | ₩8,235 | -0.81% | 5.8만 |
|---|
| 2026.01.30 | ₩8,328 | ₩8,328 | ₩8,235 | ₩8,288 | -0.48% | 6만 |
|---|
| 2026.01.29 | ₩8,235 | ₩8,328 | ₩8,181 | ₩8,328 | +1.14% | 7.2만 |
|---|
| 2026.01.28 | ₩8,195 | ₩8,288 | ₩8,154 | ₩8,275 | +0.98% | 10.9만 |
|---|
| 2026.01.27 | ₩8,101 | ₩8,181 | ₩8,007 | ₩8,168 | +0.83% | 11.2만 |
|---|
| 2026.01.26 | ₩8,114 | ₩8,114 | ₩8,061 | ₩8,087 | -0.33% | 13만 |
|---|
| 2026.01.23 | ₩8,074 | ₩8,101 | ₩8,034 | ₩8,074 | 0.00% | 14만 |
|---|
| 2026.01.22 | ₩8,074 | ₩8,101 | ₩8,034 | ₩8,074 | 0.00% | 16.5만 |
|---|
| 2026.01.21 | ₩8,315 | ₩8,315 | ₩8,074 | ₩8,101 | -2.58% | 10.5만 |
|---|
| 2026.01.20 | ₩8,181 | ₩8,181 | ₩8,114 | ₩8,154 | -0.33% | 5.9만 |
|---|
| 2026.01.16 | ₩8,275 | ₩8,275 | ₩8,114 | ₩8,181 | -1.13% | 15.9만 |
|---|
| 2026.01.15 | ₩8,208 | ₩8,262 | ₩8,168 | ₩8,181 | -0.33% | 11.6만 |
|---|
| 2026.01.14 | ₩7,605 | ₩8,288 | ₩7,605 | ₩8,221 | +8.10% | 16.3만 |
|---|
| 2026.01.13 | ₩8,395 | ₩8,436 | ₩8,262 | ₩8,275 | -1.44% | 12.2만 |
|---|
| 2026.01.12 | ₩8,328 | ₩8,382 | ₩8,328 | ₩8,369 | +0.48% | 6.4만 |
|---|
| 2026.01.09 | ₩8,302 | ₩8,342 | ₩8,275 | ₩8,328 | +0.32% | 4.4만 |
|---|
| 2026.01.08 | ₩8,034 | ₩8,275 | ₩8,034 | ₩8,275 | +3.00% | 15.8만 |
|---|
| 2026.01.07 | ₩8,195 | ₩8,248 | ₩8,168 | ₩8,195 | 0.00% | 5.2만 |
|---|
| 2026.01.06 | ₩8,248 | ₩8,248 | ₩8,154 | ₩8,154 | -1.14% | 7.7만 |
|---|
| 2026.01.05 | ₩8,288 | ₩8,288 | ₩8,208 | ₩8,262 | -0.32% | 2.6만 |
|---|
| 2026.01.02 | ₩8,275 | ₩8,288 | ₩8,221 | ₩8,288 | +0.16% | 6.2만 |
|---|
| 2025.12.31 | ₩8,221 | ₩8,262 | ₩8,195 | ₩8,262 | +0.49% | 20.2만 |
|---|
| 2025.12.30 | ₩8,074 | ₩8,208 | ₩8,074 | ₩8,195 | +1.49% | 10.7만 |
|---|
| 2025.12.29 | ₩8,074 | ₩8,074 | ₩7,994 | ₩8,061 | -0.17% | 10.2만 |
|---|
| 2025.12.26 | ₩8,074 | ₩8,074 | ₩8,047 | ₩8,074 | 0.00% | 13.5만 |
|---|
| 2025.12.24 | ₩8,074 | ₩8,101 | ₩8,047 | ₩8,047 | -0.33% | 16.1만 |
|---|
| 2025.12.23 | ₩8,034 | ₩8,061 | ₩8,020 | ₩8,047 | +0.17% | 12만 |
|---|
| 2025.12.22 | ₩8,020 | ₩8,047 | ₩7,994 | ₩8,047 | +0.33% | 31.2만 |
|---|
| 2025.12.19 | ₩8,047 | ₩8,061 | ₩7,980 | ₩8,020 | -0.33% | 16.9만 |
|---|
| 2025.12.18 | ₩7,967 | ₩8,034 | ₩7,967 | ₩8,007 | +0.50% | 31.2만 |
|---|
| 2025.12.17 | ₩7,967 | ₩7,980 | ₩7,940 | ₩7,940 | -0.34% | 25만 |
|---|
| 2025.12.16 | ₩7,994 | ₩8,020 | ₩7,954 | ₩7,994 | 0.00% | 28.8만 |
|---|
| 2025.12.15 | ₩8,061 | ₩8,061 | ₩7,980 | ₩7,980 | -1.00% | 20.8만 |
|---|
| 2025.12.12 | ₩8,061 | ₩8,074 | ₩7,980 | ₩8,020 | -0.50% | 17.4만 |
|---|
| 2025.12.11 | ₩8,128 | ₩8,141 | ₩8,047 | ₩8,061 | -0.82% | 10.4만 |
|---|
| 2025.12.10 | ₩8,101 | ₩8,154 | ₩8,074 | ₩8,141 | +0.50% | 10.5만 |
|---|
| 2025.12.09 | ₩8,114 | ₩8,128 | ₩8,061 | ₩8,087 | -0.33% | 26.7만 |
|---|
| 2025.12.08 | ₩8,114 | ₩8,114 | ₩8,020 | ₩8,114 | 0.00% | 15.6만 |
|---|
| 2025.12.05 | ₩8,047 | ₩8,114 | ₩8,034 | ₩8,087 | +0.50% | 11.7만 |
|---|
| 2025.12.04 | ₩8,020 | ₩8,061 | ₩8,007 | ₩8,020 | 0.00% | 23.9만 |
|---|
| 2025.12.03 | ₩7,927 | ₩8,020 | ₩7,913 | ₩8,020 | +1.18% | 26.8만 |
|---|
| 2025.12.02 | ₩7,860 | ₩7,913 | ₩7,820 | ₩7,900 | +0.51% | 27.8만 |
|---|
| 2025.12.01 | ₩7,846 | ₩7,900 | ₩7,793 | ₩7,873 | +0.34% | 27.2만 |
|---|
| 2025.11.28 | ₩7,900 | ₩7,927 | ₩7,887 | ₩7,887 | -0.17% | 15.1만 |
|---|
| 2025.11.26 | ₩7,887 | ₩7,927 | ₩7,873 | ₩7,913 | +0.34% | 15.3만 |
|---|
| 2025.11.25 | ₩7,873 | ₩7,913 | ₩7,860 | ₩7,900 | +0.34% | 13.6만 |
|---|
| 2025.11.24 | ₩7,860 | ₩7,913 | ₩7,846 | ₩7,873 | +0.17% | 16.9만 |
|---|
| 2025.11.21 | ₩7,887 | ₩7,900 | ₩7,860 | ₩7,860 | -0.34% | 15.8만 |
|---|
| 2025.11.20 | ₩7,940 | ₩7,954 | ₩7,887 | ₩7,887 | -0.67% | 20.5만 |
|---|
| 2025.11.19 | ₩7,967 | ₩7,967 | ₩7,887 | ₩7,927 | -0.50% | 16.3만 |
|---|
| 2025.11.18 | ₩7,980 | ₩8,020 | ₩7,967 | ₩7,967 | -0.17% | 11.1만 |
|---|
| 2025.11.17 | ₩7,994 | ₩8,007 | ₩7,967 | ₩7,980 | -0.17% | 19.2만 |
|---|
| 2025.11.14 | ₩8,007 | ₩8,007 | ₩7,980 | ₩7,994 | -0.17% | 5.2만 |
|---|
| 2025.11.13 | ₩8,034 | ₩8,034 | ₩8,007 | ₩8,020 | -0.17% | 4.7만 |
|---|
| 2025.11.12 | ₩8,047 | ₩8,047 | ₩8,007 | ₩8,034 | -0.17% | 5.7만 |
|---|
| 2025.11.11 | ₩8,047 | ₩8,047 | ₩7,980 | ₩8,020 | -0.33% | 14.7만 |
|---|
| 2025.11.10 | ₩8,007 | ₩8,020 | ₩7,967 | ₩8,020 | +0.17% | 6.5만 |
|---|
| 2025.11.07 | ₩7,967 | ₩8,007 | ₩7,927 | ₩7,980 | +0.17% | 26만 |
|---|
| 2025.11.06 | ₩8,007 | ₩8,020 | ₩7,954 | ₩7,954 | -0.67% | 11.6만 |
|---|
| 2025.11.05 | ₩8,007 | ₩8,047 | ₩7,980 | ₩8,007 | 0.00% | 16.7만 |
|---|
| 2025.11.04 | ₩8,007 | ₩8,034 | ₩7,980 | ₩7,994 | -0.17% | 13.5만 |
|---|
| 2025.11.03 | ₩8,034 | ₩8,034 | ₩7,967 | ₩8,007 | -0.33% | 11.7만 |
|---|
| 2025.10.31 | ₩8,020 | ₩8,061 | ₩7,994 | ₩8,020 | 0.00% | 18.4만 |
|---|
| 2025.10.30 | ₩8,020 | ₩8,020 | ₩7,967 | ₩7,980 | -0.50% | 15만 |
|---|
| 2025.10.29 | ₩8,061 | ₩8,061 | ₩8,007 | ₩8,020 | -0.50% | 22만 |
|---|
| 2025.10.28 | ₩8,087 | ₩8,101 | ₩8,047 | ₩8,061 | -0.33% | 16.1만 |
|---|
| 2025.10.27 | ₩8,114 | ₩8,114 | ₩8,047 | ₩8,074 | -0.50% | 7.8만 |
|---|
| 2025.10.24 | ₩8,128 | ₩8,128 | ₩8,074 | ₩8,074 | -0.66% | 4.7만 |
|---|
| 2025.10.23 | ₩8,101 | ₩8,128 | ₩8,061 | ₩8,128 | +0.33% | 6.4만 |
|---|
| 2025.10.22 | ₩8,128 | ₩8,128 | ₩8,061 | ₩8,087 | -0.49% | 5.9만 |
|---|
| 2025.10.21 | ₩8,087 | ₩8,128 | ₩8,061 | ₩8,101 | +0.17% | 9.8만 |
|---|
| 2025.10.20 | ₩7,994 | ₩8,061 | ₩7,994 | ₩8,061 | +0.84% | 21.7만 |
|---|
| 2025.10.17 | ₩8,020 | ₩8,047 | ₩7,940 | ₩7,940 | -1.00% | 7.8만 |
|---|
| 2025.10.16 | ₩8,047 | ₩8,061 | ₩7,994 | ₩8,020 | -0.33% | 5.3만 |
|---|
| 2025.10.15 | ₩7,967 | ₩8,087 | ₩7,967 | ₩8,007 | +0.50% | 7.3만 |
|---|
| 2025.10.14 | ₩8,007 | ₩8,047 | ₩8,007 | ₩8,020 | +0.17% | 3.5만 |
|---|
| 2025.10.13 | ₩8,034 | ₩8,087 | ₩8,020 | ₩8,087 | +0.67% | 7.5만 |
|---|
| 2025.10.10 | ₩7,994 | ₩8,007 | ₩7,967 | ₩7,994 | 0.00% | 4.8만 |
|---|