시장 데이터를 불러오는 중
Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust Common Shares of Beneficial Interest · GBAB · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,725 | ₩16,778 | ₩16,591 | ₩16,752 | +0.16% | 16만 |
| 2026.10.08 | ₩16,485 | ₩16,725 | ₩16,444 | ₩16,672 | +1.13% | 11.6만 |
| 2026.10.07 | ₩16,551 | ₩16,631 | ₩16,444 | ₩16,551 | 0.00% | 11.7만 |
| 2026.10.06 | ₩16,631 | ₩16,738 | ₩16,591 | ₩16,658 | +0.16% | 12.6만 |
| 2026.10.05 | ₩16,738 | ₩16,899 | ₩16,565 | ₩16,658 | -0.48% | 16.4만 |
| 2026.10.02 | ₩16,885 | ₩16,885 | ₩16,618 | ₩16,818 | -0.40% | 22.9만 |
| 2026.10.01 | ₩16,685 | ₩16,752 | ₩16,511 | ₩16,618 | -0.40% | 17.1만 |
| 2026.09.30 | ₩16,618 | ₩16,899 | ₩16,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,618 |
| 0.00% |
| 24.6만 |
| 2026.09.29 | ₩16,805 | ₩16,859 | ₩16,511 | ₩16,551 | -1.51% | 26.1만 |
|---|
| 2026.09.28 | ₩16,832 | ₩16,899 | ₩16,712 | ₩16,752 | -0.48% | 16.7만 |
|---|
| 2026.09.25 | ₩16,899 | ₩16,979 | ₩16,752 | ₩16,885 | -0.08% | 33만 |
|---|
| 2026.09.24 | ₩17,072 | ₩17,326 | ₩16,845 | ₩16,952 | -0.70% | 24.9만 |
|---|
| 2026.09.23 | ₩17,206 | ₩17,286 | ₩17,032 | ₩17,139 | -0.39% | 23.8만 |
|---|
| 2026.09.22 | ₩17,299 | ₩17,446 | ₩17,299 | ₩17,313 | +0.08% | 11.4만 |
|---|
| 2026.09.21 | ₩17,420 | ₩17,460 | ₩17,353 | ₩17,380 | -0.23% | 9.8만 |
|---|
| 2026.09.18 | ₩17,473 | ₩17,567 | ₩17,313 | ₩17,313 | -0.92% | 15.8만 |
|---|
| 2026.09.17 | ₩17,513 | ₩17,660 | ₩17,513 | ₩17,540 | +0.15% | 19.3만 |
|---|
| 2026.09.16 | ₩17,446 | ₩17,647 | ₩17,380 | ₩17,406 | -0.23% | 19.3만 |
|---|
| 2026.09.15 | ₩17,580 | ₩17,660 | ₩17,460 | ₩17,567 | -0.08% | 16.6만 |
|---|
| 2026.09.14 | ₩18,007 | ₩18,208 | ₩17,700 | ₩17,860 | -0.82% | 17.3만 |
|---|
| 2026.09.11 | ₩18,088 | ₩18,101 | ₩17,927 | ₩17,981 | -0.59% | 7만 |
|---|
| 2026.09.10 | ₩18,047 | ₩18,141 | ₩17,994 | ₩18,007 | -0.22% | 12만 |
|---|
| 2026.09.09 | ₩18,061 | ₩18,248 | ₩18,061 | ₩18,141 | +0.44% | 7.3만 |
|---|
| 2026.09.08 | ₩18,301 | ₩18,328 | ₩18,088 | ₩18,088 | -1.17% | 8.6만 |
|---|
| 2026.09.04 | ₩18,168 | ₩18,355 | ₩18,168 | ₩18,234 | +0.37% | 8만 |
|---|
| 2026.09.03 | ₩18,261 | ₩18,395 | ₩18,208 | ₩18,221 | -0.22% | 6.2만 |
|---|
| 2026.09.02 | ₩18,154 | ₩18,341 | ₩18,141 | ₩18,181 | +0.15% | 6.6만 |
|---|
| 2026.09.01 | ₩18,355 | ₩18,355 | ₩18,128 | ₩18,128 | -1.24% | 12.7만 |
|---|
| 2026.08.31 | ₩18,502 | ₩18,502 | ₩18,275 | ₩18,275 | -1.23% | 8.9만 |
|---|
| 2026.08.28 | ₩18,435 | ₩18,542 | ₩18,422 | ₩18,435 | 0.00% | 5.3만 |
|---|
| 2026.08.27 | ₩18,568 | ₩18,595 | ₩18,381 | ₩18,488 | -0.43% | 9.1만 |
|---|
| 2026.08.26 | ₩18,502 | ₩18,568 | ₩18,448 | ₩18,488 | -0.07% | 8만 |
|---|
| 2026.08.25 | ₩18,462 | ₩18,515 | ₩18,408 | ₩18,462 | 0.00% | 16.6만 |
|---|
| 2026.08.24 | ₩18,475 | ₩18,568 | ₩18,368 | ₩18,381 | -0.51% | 8만 |
|---|
| 2026.08.21 | ₩18,528 | ₩18,622 | ₩18,395 | ₩18,462 | -0.36% | 9.1만 |
|---|
| 2026.08.20 | ₩18,769 | ₩18,782 | ₩18,448 | ₩18,582 | -1.00% | 12.7만 |
|---|
| 2026.08.19 | ₩18,568 | ₩18,769 | ₩18,528 | ₩18,702 | +0.72% | 27.4만 |
|---|
| 2026.08.18 | ₩18,555 | ₩18,729 | ₩18,448 | ₩18,462 | -0.50% | 3.7만 |
|---|
| 2026.08.17 | ₩18,742 | ₩18,902 | ₩18,488 | ₩18,595 | -0.78% | 8만 |
|---|
| 2026.08.14 | ₩18,729 | ₩18,836 | ₩18,662 | ₩18,809 | +0.43% | 7.1만 |
|---|
| 2026.08.13 | ₩18,822 | ₩19,036 | ₩18,769 | ₩18,956 | +0.71% | 9.9만 |
|---|
| 2026.08.12 | ₩18,916 | ₩18,942 | ₩18,809 | ₩18,862 | -0.28% | 7.1만 |
|---|
| 2026.08.11 | ₩18,782 | ₩18,929 | ₩18,715 | ₩18,796 | +0.07% | 10.9만 |
|---|
| 2026.08.10 | ₩18,715 | ₩18,836 | ₩18,715 | ₩18,796 | +0.43% | 5.9만 |
|---|
| 2026.08.07 | ₩18,568 | ₩18,836 | ₩18,568 | ₩18,796 | +1.22% | 13.1만 |
|---|
| 2026.08.06 | ₩18,542 | ₩18,649 | ₩18,448 | ₩18,609 | +0.36% | 10.6만 |
|---|
| 2026.08.05 | ₩18,702 | ₩18,702 | ₩18,568 | ₩18,635 | -0.36% | 7.3만 |
|---|
| 2026.08.04 | ₩18,675 | ₩18,675 | ₩18,448 | ₩18,622 | -0.29% | 6.2만 |
|---|
| 2026.08.03 | ₩18,368 | ₩18,649 | ₩18,301 | ₩18,435 | +0.36% | 18만 |
|---|
| 2026.07.31 | ₩18,488 | ₩18,609 | ₩18,315 | ₩18,422 | -0.36% | 15만 |
|---|
| 2026.07.30 | ₩18,328 | ₩18,462 | ₩18,328 | ₩18,448 | +0.66% | 12.6만 |
|---|
| 2026.07.29 | ₩18,408 | ₩18,542 | ₩18,328 | ₩18,341 | -0.36% | 10.4만 |
|---|
| 2026.07.28 | ₩18,408 | ₩18,542 | ₩18,408 | ₩18,488 | +0.44% | 5.4만 |
|---|
| 2026.07.27 | ₩18,475 | ₩18,555 | ₩18,381 | ₩18,395 | -0.43% | 6.7만 |
|---|
| 2026.07.24 | ₩18,381 | ₩18,515 | ₩18,381 | ₩18,422 | +0.22% | 4.5만 |
|---|
| 2026.07.23 | ₩18,395 | ₩18,502 | ₩18,368 | ₩18,408 | +0.07% | 11.8만 |
|---|
| 2026.07.22 | ₩18,729 | ₩18,729 | ₩18,381 | ₩18,502 | -1.21% | 16.6만 |
|---|
| 2026.07.21 | ₩18,742 | ₩18,755 | ₩18,555 | ₩18,582 | -0.86% | 9만 |
|---|
| 2026.07.20 | ₩18,796 | ₩18,822 | ₩18,609 | ₩18,689 | -0.57% | 11.6만 |
|---|
| 2026.07.17 | ₩18,782 | ₩19,063 | ₩18,742 | ₩18,822 | +0.21% | 4.5만 |
|---|
| 2026.07.16 | ₩18,809 | ₩18,902 | ₩18,769 | ₩18,836 | +0.14% | 4.4만 |
|---|
| 2026.07.15 | ₩19,009 | ₩19,009 | ₩18,769 | ₩18,836 | -0.91% | 8.6만 |
|---|
| 2026.07.14 | ₩18,969 | ₩19,183 | ₩18,902 | ₩18,942 | -0.14% | 7.2만 |
|---|
| 2026.07.13 | ₩18,983 | ₩19,103 | ₩18,969 | ₩18,969 | -0.07% | 7.7만 |
|---|
| 2026.07.10 | ₩18,956 | ₩19,089 | ₩18,902 | ₩18,956 | 0.00% | 4.2만 |
|---|
| 2026.07.09 | ₩19,036 | ₩19,250 | ₩18,902 | ₩18,983 | -0.28% | 8.3만 |
|---|
| 2026.07.08 | ₩19,049 | ₩19,103 | ₩18,916 | ₩18,983 | -0.35% | 4.9만 |
|---|
| 2026.07.07 | ₩19,049 | ₩19,089 | ₩18,983 | ₩19,009 | -0.21% | 8.7만 |
|---|
| 2026.07.06 | ₩19,170 | ₩19,223 | ₩19,049 | ₩19,143 | -0.14% | 6.1만 |
|---|
| 2026.07.02 | ₩19,236 | ₩19,303 | ₩19,103 | ₩19,143 | -0.49% | 4.2만 |
|---|
| 2026.07.01 | ₩19,317 | ₩19,317 | ₩19,089 | ₩19,143 | -0.90% | 5.2만 |
|---|
| 2026.06.30 | ₩19,290 | ₩19,330 | ₩19,223 | ₩19,317 | +0.14% | 39.5만 |
|---|
| 2026.06.29 | ₩19,076 | ₩19,236 | ₩18,969 | ₩19,223 | +0.77% | 5.7만 |
|---|
| 2026.06.26 | ₩19,049 | ₩19,103 | ₩18,996 | ₩19,036 | -0.07% | 3.8만 |
|---|
| 2026.06.25 | ₩19,036 | ₩19,170 | ₩18,969 | ₩19,076 | +0.21% | 10.8만 |
|---|
| 2026.06.24 | ₩18,862 | ₩19,036 | ₩18,862 | ₩19,009 | +0.78% | 11.1만 |
|---|
| 2026.06.23 | ₩18,796 | ₩18,849 | ₩18,702 | ₩18,822 | +0.14% | 5.7만 |
|---|
| 2026.06.22 | ₩18,942 | ₩18,956 | ₩18,729 | ₩18,822 | -0.63% | 8.7만 |
|---|
| 2026.06.18 | ₩18,996 | ₩18,996 | ₩18,889 | ₩18,983 | -0.07% | 4만 |
|---|
| 2026.06.17 | ₩18,942 | ₩18,956 | ₩18,689 | ₩18,876 | -0.35% | 11.8만 |
|---|
| 2026.06.16 | ₩18,822 | ₩18,969 | ₩18,822 | ₩18,876 | +0.28% | 5.9만 |
|---|
| 2026.06.15 | ₩18,742 | ₩18,969 | ₩18,675 | ₩18,849 | +0.57% | 5.3만 |
|---|
| 2026.06.12 | ₩18,969 | ₩18,969 | ₩18,876 | ₩18,929 | -0.21% | 3만 |
|---|
| 2026.06.11 | ₩18,902 | ₩18,956 | ₩18,782 | ₩18,889 | -0.07% | 4.6만 |
|---|
| 2026.06.10 | ₩18,862 | ₩18,902 | ₩18,769 | ₩18,849 | -0.07% | 4.8만 |
|---|
| 2026.06.09 | ₩18,662 | ₩18,876 | ₩18,649 | ₩18,782 | +0.64% | 9.3만 |
|---|
| 2026.06.08 | ₩18,849 | ₩18,849 | ₩18,715 | ₩18,769 | -0.43% | 7.2만 |
|---|
| 2026.06.05 | ₩18,809 | ₩18,876 | ₩18,635 | ₩18,782 | -0.14% | 9.9만 |
|---|
| 2026.06.04 | ₩18,862 | ₩18,862 | ₩18,742 | ₩18,809 | -0.28% | 9.5만 |
|---|
| 2026.06.03 | ₩18,755 | ₩18,822 | ₩18,662 | ₩18,769 | +0.07% | 14.6만 |
|---|
| 2026.06.02 | ₩18,809 | ₩18,929 | ₩18,782 | ₩18,809 | 0.00% | 7.2만 |
|---|
| 2026.06.01 | ₩18,836 | ₩19,009 | ₩18,675 | ₩18,809 | -0.14% | 8.5만 |
|---|
| 2026.05.29 | ₩18,796 | ₩18,889 | ₩18,796 | ₩18,862 | +0.36% | 11.9만 |
|---|
| 2026.05.28 | ₩18,715 | ₩18,942 | ₩18,702 | ₩18,782 | +0.36% | 14.4만 |
|---|
| 2026.05.27 | ₩18,662 | ₩18,836 | ₩18,582 | ₩18,729 | +0.36% | 12.6만 |
|---|
| 2026.05.26 | ₩18,609 | ₩18,702 | ₩18,568 | ₩18,662 | +0.29% | 5.9만 |
|---|
| 2026.05.22 | ₩18,595 | ₩18,675 | ₩18,502 | ₩18,568 | -0.14% | 13.6만 |
|---|
| 2026.05.21 | ₩18,301 | ₩18,488 | ₩18,301 | ₩18,448 | +0.80% | 10.2만 |
|---|
| 2026.05.20 | ₩18,261 | ₩18,542 | ₩18,181 | ₩18,435 | +0.95% | 15.4만 |
|---|
| 2026.05.19 | ₩18,128 | ₩18,275 | ₩18,047 | ₩18,128 | 0.00% | 35.2만 |
|---|
| 2026.05.18 | ₩18,408 | ₩18,475 | ₩18,248 | ₩18,288 | -0.65% | 11.4만 |
|---|
| 2026.05.15 | ₩18,568 | ₩18,662 | ₩18,395 | ₩18,408 | -0.86% | 8.9만 |
|---|
| 2026.05.14 | ₩18,876 | ₩18,969 | ₩18,809 | ₩18,849 | -0.14% | 8.8만 |
|---|
| 2026.05.13 | ₩18,862 | ₩18,969 | ₩18,836 | ₩18,889 | +0.14% | 5.7만 |
|---|
| 2026.05.12 | ₩19,089 | ₩19,089 | ₩18,876 | ₩18,956 | -0.70% | 8.7만 |
|---|
| 2026.05.11 | ₩19,103 | ₩19,143 | ₩18,983 | ₩19,049 | -0.28% | 12.7만 |
|---|
| 2026.05.08 | ₩19,036 | ₩19,130 | ₩18,996 | ₩19,089 | +0.28% | 11.2만 |
|---|
| 2026.05.07 | ₩19,170 | ₩19,170 | ₩18,902 | ₩18,983 | -0.98% | 13.5만 |
|---|
| 2026.05.06 | ₩19,143 | ₩19,196 | ₩18,996 | ₩19,103 | -0.21% | 20.5만 |
|---|
| 2026.05.05 | ₩19,089 | ₩19,276 | ₩18,942 | ₩19,036 | -0.28% | 21.4만 |
|---|
| 2026.05.04 | ₩19,210 | ₩19,490 | ₩19,036 | ₩19,076 | -0.70% | 11.2만 |
|---|
| 2026.05.01 | ₩19,383 | ₩19,517 | ₩19,276 | ₩19,303 | -0.41% | 14.1만 |
|---|
| 2026.04.30 | ₩19,437 | ₩19,517 | ₩19,223 | ₩19,410 | -0.14% | 12.4만 |
|---|
| 2026.04.29 | ₩19,410 | ₩19,490 | ₩19,196 | ₩19,250 | -0.83% | 12만 |
|---|
| 2026.04.28 | ₩19,504 | ₩19,557 | ₩19,236 | ₩19,370 | -0.68% | 10.9만 |
|---|
| 2026.04.27 | ₩19,317 | ₩19,530 | ₩19,303 | ₩19,450 | +0.69% | 3.6만 |
|---|
| 2026.04.24 | ₩19,423 | ₩19,423 | ₩19,303 | ₩19,370 | -0.28% | 6.9만 |
|---|
| 2026.04.23 | ₩19,570 | ₩19,610 | ₩19,410 | ₩19,437 | -0.68% | 4.8만 |
|---|
| 2026.04.22 | ₩19,517 | ₩19,637 | ₩19,437 | ₩19,544 | +0.14% | 13.9만 |
|---|
| 2026.04.21 | ₩19,691 | ₩19,691 | ₩19,463 | ₩19,463 | -1.15% | 4.4만 |
|---|
| 2026.04.20 | ₩19,544 | ₩19,691 | ₩19,370 | ₩19,610 | +0.34% | 2.7만 |
|---|
| 2026.04.17 | ₩19,544 | ₩19,704 | ₩19,437 | ₩19,597 | +0.27% | 7.2만 |
|---|
| 2026.04.16 | ₩19,530 | ₩19,544 | ₩19,357 | ₩19,383 | -0.75% | 8.9만 |
|---|
| 2026.04.15 | ₩19,597 | ₩19,704 | ₩19,490 | ₩19,517 | -0.41% | 4.4만 |
|---|
| 2026.04.14 | ₩19,490 | ₩19,691 | ₩19,423 | ₩19,664 | +0.89% | 6.7만 |
|---|
| 2026.04.13 | ₩19,397 | ₩19,570 | ₩19,370 | ₩19,530 | +0.69% | 6.8만 |
|---|
| 2026.04.10 | ₩19,410 | ₩19,584 | ₩19,410 | ₩19,437 | +0.14% | 3.5만 |
|---|
| 2026.04.09 | ₩19,370 | ₩19,597 | ₩19,370 | ₩19,450 | +0.41% | 5.6만 |
|---|
| 2026.04.08 | ₩19,517 | ₩19,584 | ₩19,370 | ₩19,504 | -0.07% | 6.1만 |
|---|
| 2026.04.07 | ₩19,303 | ₩19,330 | ₩19,170 | ₩19,236 | -0.35% | 5.6만 |
|---|
| 2026.04.06 | ₩19,223 | ₩19,397 | ₩19,156 | ₩19,223 | 0.00% | 8.6만 |
|---|
| 2026.04.02 | ₩19,370 | ₩19,423 | ₩19,196 | ₩19,357 | -0.07% | 7.9만 |
|---|
| 2026.04.01 | ₩19,276 | ₩19,490 | ₩19,223 | ₩19,383 | +0.55% | 9.2만 |
|---|
| 2026.03.31 | ₩18,916 | ₩19,397 | ₩18,862 | ₩19,370 | +2.40% | 15.2만 |
|---|
| 2026.03.30 | ₩18,769 | ₩19,089 | ₩18,609 | ₩18,689 | -0.43% | 11.8만 |
|---|
| 2026.03.27 | ₩18,916 | ₩19,156 | ₩18,662 | ₩18,689 | -1.20% | 14.1만 |
|---|
| 2026.03.26 | ₩19,303 | ₩19,343 | ₩18,889 | ₩18,916 | -2.01% | 17.2만 |
|---|
| 2026.03.25 | ₩19,210 | ₩19,437 | ₩19,210 | ₩19,357 | +0.76% | 6.2만 |
|---|
| 2026.03.24 | ₩19,236 | ₩19,410 | ₩19,103 | ₩19,143 | -0.49% | 10.1만 |
|---|
| 2026.03.23 | ₩19,130 | ₩19,410 | ₩19,130 | ₩19,357 | +1.19% | 11.4만 |
|---|
| 2026.03.20 | ₩19,517 | ₩19,797 | ₩18,969 | ₩19,036 | -2.46% | 22.8만 |
|---|
| 2026.03.19 | ₩19,731 | ₩19,891 | ₩19,570 | ₩19,637 | -0.47% | 15.1만 |
|---|
| 2026.03.18 | ₩19,931 | ₩20,238 | ₩19,797 | ₩19,824 | -0.54% | 5.9만 |
|---|
| 2026.03.17 | ₩19,944 | ₩20,105 | ₩19,838 | ₩19,931 | -0.07% | 12만 |
|---|
| 2026.03.16 | ₩19,904 | ₩20,118 | ₩19,838 | ₩19,864 | -0.20% | 8.7만 |
|---|
| 2026.03.13 | ₩19,931 | ₩20,038 | ₩19,797 | ₩19,838 | -0.47% | 8.8만 |
|---|
| 2026.03.12 | ₩20,118 | ₩20,212 | ₩20,038 | ₩20,091 | -0.13% | 9.7만 |
|---|
| 2026.03.11 | ₩20,225 | ₩20,305 | ₩20,105 | ₩20,185 | -0.20% | 8만 |
|---|
| 2026.03.10 | ₩20,145 | ₩20,345 | ₩20,145 | ₩20,225 | +0.40% | 8.4만 |
|---|
| 2026.03.09 | ₩20,345 | ₩20,345 | ₩19,971 | ₩20,225 | -0.59% | 23.2만 |
|---|
| 2026.03.06 | ₩20,385 | ₩20,385 | ₩20,225 | ₩20,225 | -0.79% | 5.2만 |
|---|
| 2026.03.05 | ₩20,492 | ₩20,492 | ₩20,305 | ₩20,332 | -0.78% | 3.7만 |
|---|
| 2026.03.04 | ₩20,359 | ₩20,505 | ₩20,332 | ₩20,385 | +0.13% | 4.7만 |
|---|
| 2026.03.03 | ₩20,412 | ₩20,572 | ₩20,372 | ₩20,412 | 0.00% | 5.3만 |
|---|
| 2026.03.02 | ₩20,572 | ₩20,586 | ₩20,465 | ₩20,559 | -0.06% | 6.2만 |
|---|
| 2026.02.27 | ₩20,719 | ₩20,719 | ₩20,586 | ₩20,666 | -0.26% | 12.4만 |
|---|
| 2026.02.26 | ₩20,706 | ₩20,706 | ₩20,612 | ₩20,639 | -0.32% | 6.5만 |
|---|
| 2026.02.25 | ₩20,666 | ₩20,666 | ₩20,586 | ₩20,639 | -0.13% | 5.6만 |
|---|
| 2026.02.24 | ₩20,505 | ₩20,666 | ₩20,505 | ₩20,586 | +0.39% | 6.1만 |
|---|
| 2026.02.23 | ₩20,465 | ₩20,692 | ₩20,465 | ₩20,586 | +0.59% | 6.5만 |
|---|
| 2026.02.20 | ₩20,359 | ₩20,679 | ₩20,332 | ₩20,546 | +0.92% | 7.6만 |
|---|
| 2026.02.19 | ₩20,318 | ₩20,612 | ₩20,145 | ₩20,519 | +0.99% | 5.9만 |
|---|
| 2026.02.18 | ₩20,626 | ₩20,746 | ₩20,626 | ₩20,652 | +0.13% | 9.9만 |
|---|
| 2026.02.17 | ₩20,505 | ₩20,679 | ₩20,452 | ₩20,599 | +0.46% | 8.1만 |
|---|
| 2026.02.13 | ₩20,345 | ₩20,626 | ₩20,345 | ₩20,599 | +1.25% | 10.4만 |
|---|
| 2026.02.12 | ₩20,599 | ₩20,639 | ₩20,519 | ₩20,626 | +0.13% | 6.4만 |
|---|
| 2026.02.11 | ₩20,425 | ₩20,626 | ₩20,425 | ₩20,572 | +0.72% | 7.7만 |
|---|
| 2026.02.10 | ₩20,345 | ₩20,559 | ₩20,318 | ₩20,492 | +0.72% | 8만 |
|---|
| 2026.02.09 | ₩20,158 | ₩20,412 | ₩20,131 | ₩20,385 | +1.13% | 16.9만 |
|---|
| 2026.02.06 | ₩20,145 | ₩20,225 | ₩20,011 | ₩20,198 | +0.27% | 11.2만 |
|---|
| 2026.02.05 | ₩20,011 | ₩20,225 | ₩20,011 | ₩20,038 | +0.13% | 8.2만 |
|---|
| 2026.02.04 | ₩20,305 | ₩20,305 | ₩20,011 | ₩20,011 | -1.45% | 20.9만 |
|---|
| 2026.02.03 | ₩20,318 | ₩20,385 | ₩20,225 | ₩20,345 | +0.13% | 7.4만 |
|---|
| 2026.02.02 | ₩20,452 | ₩20,452 | ₩20,238 | ₩20,372 | -0.39% | 6.5만 |
|---|
| 2026.01.30 | ₩20,332 | ₩20,479 | ₩20,105 | ₩20,412 | +0.39% | 10.7만 |
|---|
| 2026.01.29 | ₩20,171 | ₩20,359 | ₩20,091 | ₩20,345 | +0.86% | 11.4만 |
|---|
| 2026.01.28 | ₩20,158 | ₩20,171 | ₩20,091 | ₩20,158 | 0.00% | 11.1만 |
|---|
| 2026.01.27 | ₩20,038 | ₩20,131 | ₩19,971 | ₩20,065 | +0.13% | 5만 |
|---|
| 2026.01.26 | ₩20,145 | ₩20,158 | ₩19,944 | ₩19,998 | -0.73% | 10.6만 |
|---|
| 2026.01.23 | ₩20,145 | ₩20,145 | ₩20,011 | ₩20,038 | -0.53% | 5.3만 |
|---|
| 2026.01.22 | ₩20,065 | ₩20,305 | ₩19,931 | ₩20,078 | +0.07% | 9.3만 |
|---|
| 2026.01.21 | ₩20,078 | ₩20,385 | ₩19,918 | ₩20,051 | -0.13% | 12.2만 |
|---|
| 2026.01.20 | ₩20,145 | ₩20,278 | ₩20,078 | ₩20,078 | -0.33% | 11.3만 |
|---|
| 2026.01.16 | ₩20,385 | ₩20,425 | ₩20,198 | ₩20,399 | +0.07% | 8.1만 |
|---|
| 2026.01.15 | ₩20,185 | ₩20,666 | ₩20,171 | ₩20,492 | +1.52% | 11.4만 |
|---|
| 2026.01.14 | ₩20,372 | ₩20,479 | ₩20,238 | ₩20,399 | +0.13% | 6.7만 |
|---|
| 2026.01.13 | ₩20,238 | ₩20,359 | ₩20,158 | ₩20,305 | +0.33% | 12.2만 |
|---|
| 2026.01.12 | ₩20,105 | ₩20,171 | ₩20,105 | ₩20,118 | +0.07% | 8.7만 |
|---|
| 2026.01.09 | ₩19,944 | ₩20,091 | ₩19,944 | ₩20,078 | +0.67% | 7.2만 |
|---|
| 2026.01.08 | ₩19,918 | ₩20,011 | ₩19,851 | ₩19,918 | 0.00% | 7.6만 |
|---|
| 2026.01.07 | ₩19,918 | ₩19,958 | ₩19,851 | ₩19,904 | -0.07% | 12.1만 |
|---|
| 2026.01.06 | ₩19,931 | ₩19,984 | ₩19,811 | ₩19,811 | -0.60% | 10.3만 |
|---|
| 2026.01.05 | ₩19,851 | ₩20,065 | ₩19,851 | ₩19,918 | +0.34% | 13.9만 |
|---|
| 2026.01.02 | ₩20,011 | ₩20,011 | ₩19,851 | ₩19,891 | -0.60% | 8.6만 |
|---|
| 2025.12.31 | ₩20,118 | ₩20,158 | ₩19,904 | ₩19,931 | -0.93% | 23.4만 |
|---|
| 2025.12.30 | ₩20,158 | ₩20,185 | ₩19,971 | ₩20,105 | -0.27% | 14.1만 |
|---|
| 2025.12.29 | ₩20,171 | ₩20,238 | ₩19,958 | ₩20,051 | -0.60% | 15만 |
|---|
| 2025.12.26 | ₩20,185 | ₩20,185 | ₩20,065 | ₩20,118 | -0.33% | 5.8만 |
|---|
| 2025.12.24 | ₩20,051 | ₩20,185 | ₩20,011 | ₩20,185 | +0.67% | 4.2만 |
|---|
| 2025.12.23 | ₩20,051 | ₩20,158 | ₩19,984 | ₩20,105 | +0.27% | 10.2만 |
|---|
| 2025.12.22 | ₩20,105 | ₩20,131 | ₩19,931 | ₩20,038 | -0.33% | 11만 |
|---|
| 2025.12.19 | ₩20,038 | ₩20,171 | ₩20,038 | ₩20,105 | +0.33% | 7.4만 |
|---|
| 2025.12.18 | ₩20,171 | ₩20,332 | ₩20,011 | ₩20,091 | -0.40% | 9.8만 |
|---|
| 2025.12.17 | ₩20,105 | ₩20,171 | ₩19,998 | ₩20,105 | 0.00% | 11.3만 |
|---|
| 2025.12.16 | ₩20,305 | ₩20,305 | ₩20,065 | ₩20,065 | -1.18% | 8.6만 |
|---|
| 2025.12.15 | ₩20,265 | ₩20,399 | ₩20,131 | ₩20,238 | -0.13% | 4.1만 |
|---|
| 2025.12.12 | ₩20,305 | ₩20,452 | ₩20,278 | ₩20,359 | +0.26% | 9.2만 |
|---|
| 2025.12.11 | ₩20,318 | ₩20,452 | ₩20,318 | ₩20,439 | +0.59% | 4.4만 |
|---|
| 2025.12.10 | ₩20,305 | ₩20,425 | ₩20,105 | ₩20,345 | +0.20% | 19만 |
|---|
| 2025.12.09 | ₩20,479 | ₩20,492 | ₩20,318 | ₩20,345 | -0.65% | 3.8만 |
|---|
| 2025.12.08 | ₩20,519 | ₩20,639 | ₩20,318 | ₩20,332 | -0.91% | 7.8만 |
|---|
| 2025.12.05 | ₩20,586 | ₩20,666 | ₩20,559 | ₩20,559 | -0.13% | 3.1만 |
|---|
| 2025.12.04 | ₩20,719 | ₩20,746 | ₩20,572 | ₩20,626 | -0.45% | 3.3만 |
|---|
| 2025.12.03 | ₩20,586 | ₩20,746 | ₩20,492 | ₩20,719 | +0.65% | 10.2만 |
|---|
| 2025.12.02 | ₩20,572 | ₩20,572 | ₩20,425 | ₩20,519 | -0.26% | 5.3만 |
|---|
| 2025.12.01 | ₩20,425 | ₩20,586 | ₩20,318 | ₩20,505 | +0.39% | 12.8만 |
|---|
| 2025.11.28 | ₩20,479 | ₩20,532 | ₩20,412 | ₩20,479 | 0.00% | 4.1만 |
|---|
| 2025.11.26 | ₩20,292 | ₩20,412 | ₩20,292 | ₩20,399 | +0.53% | 4.7만 |
|---|
| 2025.11.25 | ₩20,212 | ₩20,425 | ₩20,198 | ₩20,225 | +0.07% | 4.9만 |
|---|
| 2025.11.24 | ₩20,105 | ₩20,278 | ₩20,105 | ₩20,198 | +0.47% | 4.8만 |
|---|
| 2025.11.21 | ₩19,944 | ₩20,131 | ₩19,744 | ₩19,984 | +0.20% | 9.1만 |
|---|
| 2025.11.20 | ₩20,265 | ₩20,292 | ₩19,891 | ₩19,944 | -1.58% | 22.8만 |
|---|
| 2025.11.19 | ₩20,412 | ₩20,492 | ₩20,145 | ₩20,265 | -0.72% | 16.6만 |
|---|
| 2025.11.18 | ₩20,599 | ₩20,612 | ₩20,412 | ₩20,425 | -0.84% | 4만 |
|---|
| 2025.11.17 | ₩20,666 | ₩20,759 | ₩20,479 | ₩20,492 | -0.84% | 8.8만 |
|---|
| 2025.11.14 | ₩20,612 | ₩20,866 | ₩20,586 | ₩20,666 | +0.26% | 5.3만 |
|---|
| 2025.11.13 | ₩20,706 | ₩21,013 | ₩20,706 | ₩20,879 | +0.84% | 8만 |
|---|
| 2025.11.12 | ₩20,706 | ₩20,906 | ₩20,679 | ₩20,853 | +0.71% | 5.9만 |
|---|
| 2025.11.11 | ₩20,759 | ₩20,826 | ₩20,746 | ₩20,746 | -0.06% | 3.6만 |
|---|
| 2025.11.10 | ₩20,666 | ₩20,933 | ₩20,626 | ₩20,733 | +0.32% | 5.9만 |
|---|
| 2025.11.07 | ₩20,639 | ₩20,719 | ₩20,572 | ₩20,679 | +0.19% | 4.2만 |
|---|
| 2025.11.06 | ₩20,773 | ₩20,879 | ₩20,652 | ₩20,652 | -0.58% | 4.9만 |
|---|
| 2025.11.05 | ₩20,839 | ₩20,853 | ₩20,652 | ₩20,759 | -0.38% | 3.4만 |
|---|
| 2025.11.04 | ₩20,946 | ₩20,946 | ₩20,746 | ₩20,813 | -0.64% | 4.4만 |
|---|
| 2025.11.03 | ₩20,879 | ₩20,973 | ₩20,652 | ₩20,946 | +0.32% | 9.5만 |
|---|
| 2025.10.31 | ₩21,067 | ₩21,067 | ₩20,826 | ₩20,960 | -0.51% | 8.1만 |
|---|
| 2025.10.30 | ₩20,893 | ₩21,026 | ₩20,813 | ₩20,973 | +0.38% | 6.6만 |
|---|
| 2025.10.29 | ₩20,973 | ₩21,107 | ₩20,853 | ₩20,960 | -0.06% | 9.1만 |
|---|
| 2025.10.28 | ₩20,906 | ₩20,973 | ₩20,839 | ₩20,933 | +0.13% | 2.8만 |
|---|
| 2025.10.27 | ₩20,893 | ₩20,946 | ₩20,773 | ₩20,906 | +0.06% | 6.5만 |
|---|
| 2025.10.24 | ₩20,826 | ₩20,893 | ₩20,599 | ₩20,839 | +0.06% | 4.3만 |
|---|
| 2025.10.23 | ₩20,733 | ₩20,839 | ₩20,692 | ₩20,719 | -0.06% | 4.8만 |
|---|
| 2025.10.22 | ₩20,786 | ₩20,853 | ₩20,599 | ₩20,706 | -0.39% | 4.8만 |
|---|
| 2025.10.21 | ₩20,706 | ₩20,973 | ₩20,706 | ₩20,759 | +0.26% | 12.5만 |
|---|
| 2025.10.20 | ₩20,452 | ₩20,652 | ₩20,318 | ₩20,612 | +0.78% | 13.6만 |
|---|
| 2025.10.17 | ₩20,452 | ₩20,572 | ₩20,372 | ₩20,452 | 0.00% | 8.6만 |
|---|
| 2025.10.16 | ₩20,546 | ₩20,692 | ₩20,318 | ₩20,385 | -0.78% | 8.5만 |
|---|
| 2025.10.15 | ₩20,692 | ₩20,773 | ₩20,546 | ₩20,612 | -0.39% | 4.2만 |
|---|
| 2025.10.14 | ₩20,546 | ₩20,733 | ₩20,546 | ₩20,626 | +0.39% | 3.8만 |
|---|
| 2025.10.13 | ₩20,826 | ₩20,960 | ₩20,465 | ₩20,546 | -1.35% | 9.5만 |
|---|
| 2025.10.10 | ₩20,893 | ₩20,946 | ₩20,733 | ₩20,746 | -0.70% | 4.7만 |
|---|
