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 | ₩16,724 | ₩16,778 | ₩16,591 | ₩16,751 | +0.16% | 16만 |
| 2026.10.08 | ₩16,484 | ₩16,724 | ₩16,444 | ₩16,671 | +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 | ₩16,898 | ₩16,564 | ₩16,658 | -0.48% | 16.4만 |
| 2026.10.02 | ₩16,885 | ₩16,885 | ₩16,617 | ₩16,818 | -0.40% | 22.9만 |
| 2026.10.01 | ₩16,684 | ₩16,751 | ₩16,511 | ₩16,617 | -0.40% | 17.1만 |
| 2026.09.30 | ₩16,617 | ₩16,898 | ₩16,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,617 |
| 0.00% |
| 24.6만 |
| 2026.09.29 | ₩16,804 | ₩16,858 | ₩16,511 | ₩16,551 | -1.51% | 26.1만 |
|---|
| 2026.09.28 | ₩16,831 | ₩16,898 | ₩16,711 | ₩16,751 | -0.48% | 16.7만 |
|---|
| 2026.09.25 | ₩16,898 | ₩16,978 | ₩16,751 | ₩16,885 | -0.08% | 33만 |
|---|
| 2026.09.24 | ₩17,072 | ₩17,325 | ₩16,845 | ₩16,951 | -0.70% | 24.9만 |
|---|
| 2026.09.23 | ₩17,205 | ₩17,285 | ₩17,032 | ₩17,138 | -0.39% | 23.8만 |
|---|
| 2026.09.22 | ₩17,299 | ₩17,446 | ₩17,299 | ₩17,312 | +0.08% | 11.4만 |
|---|
| 2026.09.21 | ₩17,419 | ₩17,459 | ₩17,352 | ₩17,379 | -0.23% | 9.8만 |
|---|
| 2026.09.18 | ₩17,472 | ₩17,566 | ₩17,312 | ₩17,312 | -0.92% | 15.8만 |
|---|
| 2026.09.17 | ₩17,512 | ₩17,659 | ₩17,512 | ₩17,539 | +0.15% | 19.3만 |
|---|
| 2026.09.16 | ₩17,446 | ₩17,646 | ₩17,379 | ₩17,406 | -0.23% | 19.3만 |
|---|
| 2026.09.15 | ₩17,579 | ₩17,659 | ₩17,459 | ₩17,566 | -0.08% | 16.6만 |
|---|
| 2026.09.14 | ₩18,007 | ₩18,207 | ₩17,699 | ₩17,860 | -0.82% | 17.3만 |
|---|
| 2026.09.11 | ₩18,087 | ₩18,100 | ₩17,927 | ₩17,980 | -0.59% | 7만 |
|---|
| 2026.09.10 | ₩18,047 | ₩18,140 | ₩17,993 | ₩18,007 | -0.22% | 12만 |
|---|
| 2026.09.09 | ₩18,060 | ₩18,247 | ₩18,060 | ₩18,140 | +0.44% | 7.3만 |
|---|
| 2026.09.08 | ₩18,301 | ₩18,327 | ₩18,087 | ₩18,087 | -1.17% | 8.6만 |
|---|
| 2026.09.04 | ₩18,167 | ₩18,354 | ₩18,167 | ₩18,234 | +0.37% | 8만 |
|---|
| 2026.09.03 | ₩18,261 | ₩18,394 | ₩18,207 | ₩18,220 | -0.22% | 6.2만 |
|---|
| 2026.09.02 | ₩18,154 | ₩18,341 | ₩18,140 | ₩18,180 | +0.15% | 6.6만 |
|---|
| 2026.09.01 | ₩18,354 | ₩18,354 | ₩18,127 | ₩18,127 | -1.24% | 12.7만 |
|---|
| 2026.08.31 | ₩18,501 | ₩18,501 | ₩18,274 | ₩18,274 | -1.23% | 8.9만 |
|---|
| 2026.08.28 | ₩18,434 | ₩18,541 | ₩18,421 | ₩18,434 | 0.00% | 5.3만 |
|---|
| 2026.08.27 | ₩18,568 | ₩18,594 | ₩18,381 | ₩18,488 | -0.43% | 9.1만 |
|---|
| 2026.08.26 | ₩18,501 | ₩18,568 | ₩18,448 | ₩18,488 | -0.07% | 8만 |
|---|
| 2026.08.25 | ₩18,461 | ₩18,514 | ₩18,407 | ₩18,461 | 0.00% | 16.6만 |
|---|
| 2026.08.24 | ₩18,474 | ₩18,568 | ₩18,367 | ₩18,381 | -0.51% | 8만 |
|---|
| 2026.08.21 | ₩18,528 | ₩18,621 | ₩18,394 | ₩18,461 | -0.36% | 9.1만 |
|---|
| 2026.08.20 | ₩18,768 | ₩18,781 | ₩18,448 | ₩18,581 | -1.00% | 12.7만 |
|---|
| 2026.08.19 | ₩18,568 | ₩18,768 | ₩18,528 | ₩18,701 | +0.72% | 27.4만 |
|---|
| 2026.08.18 | ₩18,554 | ₩18,728 | ₩18,448 | ₩18,461 | -0.50% | 3.7만 |
|---|
| 2026.08.17 | ₩18,741 | ₩18,902 | ₩18,488 | ₩18,594 | -0.78% | 8만 |
|---|
| 2026.08.14 | ₩18,728 | ₩18,835 | ₩18,661 | ₩18,808 | +0.43% | 7.1만 |
|---|
| 2026.08.13 | ₩18,822 | ₩19,035 | ₩18,768 | ₩18,955 | +0.71% | 9.9만 |
|---|
| 2026.08.12 | ₩18,915 | ₩18,942 | ₩18,808 | ₩18,862 | -0.28% | 7.1만 |
|---|
| 2026.08.11 | ₩18,781 | ₩18,928 | ₩18,715 | ₩18,795 | +0.07% | 10.9만 |
|---|
| 2026.08.10 | ₩18,715 | ₩18,835 | ₩18,715 | ₩18,795 | +0.43% | 5.9만 |
|---|
| 2026.08.07 | ₩18,568 | ₩18,835 | ₩18,568 | ₩18,795 | +1.22% | 13.1만 |
|---|
| 2026.08.06 | ₩18,541 | ₩18,648 | ₩18,448 | ₩18,608 | +0.36% | 10.6만 |
|---|
| 2026.08.05 | ₩18,701 | ₩18,701 | ₩18,568 | ₩18,635 | -0.36% | 7.3만 |
|---|
| 2026.08.04 | ₩18,675 | ₩18,675 | ₩18,448 | ₩18,621 | -0.29% | 6.2만 |
|---|
| 2026.08.03 | ₩18,367 | ₩18,648 | ₩18,301 | ₩18,434 | +0.36% | 18만 |
|---|
| 2026.07.31 | ₩18,488 | ₩18,608 | ₩18,314 | ₩18,421 | -0.36% | 15만 |
|---|
| 2026.07.30 | ₩18,327 | ₩18,461 | ₩18,327 | ₩18,448 | +0.66% | 12.6만 |
|---|
| 2026.07.29 | ₩18,407 | ₩18,541 | ₩18,327 | ₩18,341 | -0.36% | 10.4만 |
|---|
| 2026.07.28 | ₩18,407 | ₩18,541 | ₩18,407 | ₩18,488 | +0.44% | 5.4만 |
|---|
| 2026.07.27 | ₩18,474 | ₩18,554 | ₩18,381 | ₩18,394 | -0.43% | 6.7만 |
|---|
| 2026.07.24 | ₩18,381 | ₩18,514 | ₩18,381 | ₩18,421 | +0.22% | 4.5만 |
|---|
| 2026.07.23 | ₩18,394 | ₩18,501 | ₩18,367 | ₩18,407 | +0.07% | 11.8만 |
|---|
| 2026.07.22 | ₩18,728 | ₩18,728 | ₩18,381 | ₩18,501 | -1.21% | 16.6만 |
|---|
| 2026.07.21 | ₩18,741 | ₩18,755 | ₩18,554 | ₩18,581 | -0.86% | 9만 |
|---|
| 2026.07.20 | ₩18,795 | ₩18,822 | ₩18,608 | ₩18,688 | -0.57% | 11.6만 |
|---|
| 2026.07.17 | ₩18,781 | ₩19,062 | ₩18,741 | ₩18,822 | +0.21% | 4.5만 |
|---|
| 2026.07.16 | ₩18,808 | ₩18,902 | ₩18,768 | ₩18,835 | +0.14% | 4.4만 |
|---|
| 2026.07.15 | ₩19,009 | ₩19,009 | ₩18,768 | ₩18,835 | -0.91% | 8.6만 |
|---|
| 2026.07.14 | ₩18,969 | ₩19,182 | ₩18,902 | ₩18,942 | -0.14% | 7.2만 |
|---|
| 2026.07.13 | ₩18,982 | ₩19,102 | ₩18,969 | ₩18,969 | -0.07% | 7.7만 |
|---|
| 2026.07.10 | ₩18,955 | ₩19,089 | ₩18,902 | ₩18,955 | 0.00% | 4.2만 |
|---|
| 2026.07.09 | ₩19,035 | ₩19,249 | ₩18,902 | ₩18,982 | -0.28% | 8.3만 |
|---|
| 2026.07.08 | ₩19,049 | ₩19,102 | ₩18,915 | ₩18,982 | -0.35% | 4.9만 |
|---|
| 2026.07.07 | ₩19,049 | ₩19,089 | ₩18,982 | ₩19,009 | -0.21% | 8.7만 |
|---|
| 2026.07.06 | ₩19,169 | ₩19,222 | ₩19,049 | ₩19,142 | -0.14% | 6.1만 |
|---|
| 2026.07.02 | ₩19,236 | ₩19,302 | ₩19,102 | ₩19,142 | -0.49% | 4.2만 |
|---|
| 2026.07.01 | ₩19,316 | ₩19,316 | ₩19,089 | ₩19,142 | -0.90% | 5.2만 |
|---|
| 2026.06.30 | ₩19,289 | ₩19,329 | ₩19,222 | ₩19,316 | +0.14% | 39.5만 |
|---|
| 2026.06.29 | ₩19,075 | ₩19,236 | ₩18,969 | ₩19,222 | +0.77% | 5.7만 |
|---|
| 2026.06.26 | ₩19,049 | ₩19,102 | ₩18,995 | ₩19,035 | -0.07% | 3.8만 |
|---|
| 2026.06.25 | ₩19,035 | ₩19,169 | ₩18,969 | ₩19,075 | +0.21% | 10.8만 |
|---|
| 2026.06.24 | ₩18,862 | ₩19,035 | ₩18,862 | ₩19,009 | +0.78% | 11.1만 |
|---|
| 2026.06.23 | ₩18,795 | ₩18,848 | ₩18,701 | ₩18,822 | +0.14% | 5.7만 |
|---|
| 2026.06.22 | ₩18,942 | ₩18,955 | ₩18,728 | ₩18,822 | -0.63% | 8.7만 |
|---|
| 2026.06.18 | ₩18,995 | ₩18,995 | ₩18,888 | ₩18,982 | -0.07% | 4만 |
|---|
| 2026.06.17 | ₩18,942 | ₩18,955 | ₩18,688 | ₩18,875 | -0.35% | 11.8만 |
|---|
| 2026.06.16 | ₩18,822 | ₩18,969 | ₩18,822 | ₩18,875 | +0.28% | 5.9만 |
|---|
| 2026.06.15 | ₩18,741 | ₩18,969 | ₩18,675 | ₩18,848 | +0.57% | 5.3만 |
|---|
| 2026.06.12 | ₩18,969 | ₩18,969 | ₩18,875 | ₩18,928 | -0.21% | 3만 |
|---|
| 2026.06.11 | ₩18,902 | ₩18,955 | ₩18,781 | ₩18,888 | -0.07% | 4.6만 |
|---|
| 2026.06.10 | ₩18,862 | ₩18,902 | ₩18,768 | ₩18,848 | -0.07% | 4.8만 |
|---|
| 2026.06.09 | ₩18,661 | ₩18,875 | ₩18,648 | ₩18,781 | +0.64% | 9.3만 |
|---|
| 2026.06.08 | ₩18,848 | ₩18,848 | ₩18,715 | ₩18,768 | -0.43% | 7.2만 |
|---|
| 2026.06.05 | ₩18,808 | ₩18,875 | ₩18,635 | ₩18,781 | -0.14% | 9.9만 |
|---|
| 2026.06.04 | ₩18,862 | ₩18,862 | ₩18,741 | ₩18,808 | -0.28% | 9.5만 |
|---|
| 2026.06.03 | ₩18,755 | ₩18,822 | ₩18,661 | ₩18,768 | +0.07% | 14.6만 |
|---|
| 2026.06.02 | ₩18,808 | ₩18,928 | ₩18,781 | ₩18,808 | 0.00% | 7.2만 |
|---|
| 2026.06.01 | ₩18,835 | ₩19,009 | ₩18,675 | ₩18,808 | -0.14% | 8.5만 |
|---|
| 2026.05.29 | ₩18,795 | ₩18,888 | ₩18,795 | ₩18,862 | +0.36% | 11.9만 |
|---|
| 2026.05.28 | ₩18,715 | ₩18,942 | ₩18,701 | ₩18,781 | +0.36% | 14.4만 |
|---|
| 2026.05.27 | ₩18,661 | ₩18,835 | ₩18,581 | ₩18,728 | +0.36% | 12.6만 |
|---|
| 2026.05.26 | ₩18,608 | ₩18,701 | ₩18,568 | ₩18,661 | +0.29% | 5.9만 |
|---|
| 2026.05.22 | ₩18,594 | ₩18,675 | ₩18,501 | ₩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 | ₩18,541 | ₩18,180 | ₩18,434 | +0.95% | 15.4만 |
|---|
| 2026.05.19 | ₩18,127 | ₩18,274 | ₩18,047 | ₩18,127 | 0.00% | 35.2만 |
|---|
| 2026.05.18 | ₩18,407 | ₩18,474 | ₩18,247 | ₩18,287 | -0.65% | 11.4만 |
|---|
| 2026.05.15 | ₩18,568 | ₩18,661 | ₩18,394 | ₩18,407 | -0.86% | 8.9만 |
|---|
| 2026.05.14 | ₩18,875 | ₩18,969 | ₩18,808 | ₩18,848 | -0.14% | 8.8만 |
|---|
| 2026.05.13 | ₩18,862 | ₩18,969 | ₩18,835 | ₩18,888 | +0.14% | 5.7만 |
|---|
| 2026.05.12 | ₩19,089 | ₩19,089 | ₩18,875 | ₩18,955 | -0.70% | 8.7만 |
|---|
| 2026.05.11 | ₩19,102 | ₩19,142 | ₩18,982 | ₩19,049 | -0.28% | 12.7만 |
|---|
| 2026.05.08 | ₩19,035 | ₩19,129 | ₩18,995 | ₩19,089 | +0.28% | 11.2만 |
|---|
| 2026.05.07 | ₩19,169 | ₩19,169 | ₩18,902 | ₩18,982 | -0.98% | 13.5만 |
|---|
| 2026.05.06 | ₩19,142 | ₩19,196 | ₩18,995 | ₩19,102 | -0.21% | 20.5만 |
|---|
| 2026.05.05 | ₩19,089 | ₩19,276 | ₩18,942 | ₩19,035 | -0.28% | 21.4만 |
|---|
| 2026.05.04 | ₩19,209 | ₩19,489 | ₩19,035 | ₩19,075 | -0.70% | 11.2만 |
|---|
| 2026.05.01 | ₩19,383 | ₩19,516 | ₩19,276 | ₩19,302 | -0.41% | 14.1만 |
|---|
| 2026.04.30 | ₩19,436 | ₩19,516 | ₩19,222 | ₩19,409 | -0.14% | 12.4만 |
|---|
| 2026.04.29 | ₩19,409 | ₩19,489 | ₩19,196 | ₩19,249 | -0.83% | 12만 |
|---|
| 2026.04.28 | ₩19,503 | ₩19,556 | ₩19,236 | ₩19,369 | -0.68% | 10.9만 |
|---|
| 2026.04.27 | ₩19,316 | ₩19,530 | ₩19,302 | ₩19,449 | +0.69% | 3.6만 |
|---|
| 2026.04.24 | ₩19,423 | ₩19,423 | ₩19,302 | ₩19,369 | -0.28% | 6.9만 |
|---|
| 2026.04.23 | ₩19,570 | ₩19,610 | ₩19,409 | ₩19,436 | -0.68% | 4.8만 |
|---|
| 2026.04.22 | ₩19,516 | ₩19,636 | ₩19,436 | ₩19,543 | +0.14% | 13.9만 |
|---|
| 2026.04.21 | ₩19,690 | ₩19,690 | ₩19,463 | ₩19,463 | -1.15% | 4.4만 |
|---|
| 2026.04.20 | ₩19,543 | ₩19,690 | ₩19,369 | ₩19,610 | +0.34% | 2.7만 |
|---|
| 2026.04.17 | ₩19,543 | ₩19,703 | ₩19,436 | ₩19,596 | +0.27% | 7.2만 |
|---|
| 2026.04.16 | ₩19,530 | ₩19,543 | ₩19,356 | ₩19,383 | -0.75% | 8.9만 |
|---|
| 2026.04.15 | ₩19,596 | ₩19,703 | ₩19,489 | ₩19,516 | -0.41% | 4.4만 |
|---|
| 2026.04.14 | ₩19,489 | ₩19,690 | ₩19,423 | ₩19,663 | +0.89% | 6.7만 |
|---|
| 2026.04.13 | ₩19,396 | ₩19,570 | ₩19,369 | ₩19,530 | +0.69% | 6.8만 |
|---|
| 2026.04.10 | ₩19,409 | ₩19,583 | ₩19,409 | ₩19,436 | +0.14% | 3.5만 |
|---|
| 2026.04.09 | ₩19,369 | ₩19,596 | ₩19,369 | ₩19,449 | +0.41% | 5.6만 |
|---|
| 2026.04.08 | ₩19,516 | ₩19,583 | ₩19,369 | ₩19,503 | -0.07% | 6.1만 |
|---|
| 2026.04.07 | ₩19,302 | ₩19,329 | ₩19,169 | ₩19,236 | -0.35% | 5.6만 |
|---|
| 2026.04.06 | ₩19,222 | ₩19,396 | ₩19,156 | ₩19,222 | 0.00% | 8.6만 |
|---|
| 2026.04.02 | ₩19,369 | ₩19,423 | ₩19,196 | ₩19,356 | -0.07% | 7.9만 |
|---|
| 2026.04.01 | ₩19,276 | ₩19,489 | ₩19,222 | ₩19,383 | +0.55% | 9.2만 |
|---|
| 2026.03.31 | ₩18,915 | ₩19,396 | ₩18,862 | ₩19,369 | +2.40% | 15.2만 |
|---|
| 2026.03.30 | ₩18,768 | ₩19,089 | ₩18,608 | ₩18,688 | -0.43% | 11.8만 |
|---|
| 2026.03.27 | ₩18,915 | ₩19,156 | ₩18,661 | ₩18,688 | -1.20% | 14.1만 |
|---|
| 2026.03.26 | ₩19,302 | ₩19,343 | ₩18,888 | ₩18,915 | -2.01% | 17.2만 |
|---|
| 2026.03.25 | ₩19,209 | ₩19,436 | ₩19,209 | ₩19,356 | +0.76% | 6.2만 |
|---|
| 2026.03.24 | ₩19,236 | ₩19,409 | ₩19,102 | ₩19,142 | -0.49% | 10.1만 |
|---|
| 2026.03.23 | ₩19,129 | ₩19,409 | ₩19,129 | ₩19,356 | +1.19% | 11.4만 |
|---|
| 2026.03.20 | ₩19,516 | ₩19,797 | ₩18,969 | ₩19,035 | -2.46% | 22.8만 |
|---|
| 2026.03.19 | ₩19,730 | ₩19,890 | ₩19,570 | ₩19,636 | -0.47% | 15.1만 |
|---|
| 2026.03.18 | ₩19,930 | ₩20,238 | ₩19,797 | ₩19,823 | -0.54% | 5.9만 |
|---|
| 2026.03.17 | ₩19,944 | ₩20,104 | ₩19,837 | ₩19,930 | -0.07% | 12만 |
|---|
| 2026.03.16 | ₩19,904 | ₩20,117 | ₩19,837 | ₩19,863 | -0.20% | 8.7만 |
|---|
| 2026.03.13 | ₩19,930 | ₩20,037 | ₩19,797 | ₩19,837 | -0.47% | 8.8만 |
|---|
| 2026.03.12 | ₩20,117 | ₩20,211 | ₩20,037 | ₩20,091 | -0.13% | 9.7만 |
|---|
| 2026.03.11 | ₩20,224 | ₩20,304 | ₩20,104 | ₩20,184 | -0.20% | 8만 |
|---|
| 2026.03.10 | ₩20,144 | ₩20,344 | ₩20,144 | ₩20,224 | +0.40% | 8.4만 |
|---|
| 2026.03.09 | ₩20,344 | ₩20,344 | ₩19,970 | ₩20,224 | -0.59% | 23.2만 |
|---|
| 2026.03.06 | ₩20,384 | ₩20,384 | ₩20,224 | ₩20,224 | -0.79% | 5.2만 |
|---|
| 2026.03.05 | ₩20,491 | ₩20,491 | ₩20,304 | ₩20,331 | -0.78% | 3.7만 |
|---|
| 2026.03.04 | ₩20,358 | ₩20,505 | ₩20,331 | ₩20,384 | +0.13% | 4.7만 |
|---|
| 2026.03.03 | ₩20,411 | ₩20,571 | ₩20,371 | ₩20,411 | 0.00% | 5.3만 |
|---|
| 2026.03.02 | ₩20,571 | ₩20,585 | ₩20,465 | ₩20,558 | -0.06% | 6.2만 |
|---|
| 2026.02.27 | ₩20,718 | ₩20,718 | ₩20,585 | ₩20,665 | -0.26% | 12.4만 |
|---|
| 2026.02.26 | ₩20,705 | ₩20,705 | ₩20,612 | ₩20,638 | -0.32% | 6.5만 |
|---|
| 2026.02.25 | ₩20,665 | ₩20,665 | ₩20,585 | ₩20,638 | -0.13% | 5.6만 |
|---|
| 2026.02.24 | ₩20,505 | ₩20,665 | ₩20,505 | ₩20,585 | +0.39% | 6.1만 |
|---|
| 2026.02.23 | ₩20,465 | ₩20,692 | ₩20,465 | ₩20,585 | +0.59% | 6.5만 |
|---|
| 2026.02.20 | ₩20,358 | ₩20,678 | ₩20,331 | ₩20,545 | +0.92% | 7.6만 |
|---|
| 2026.02.19 | ₩20,318 | ₩20,612 | ₩20,144 | ₩20,518 | +0.99% | 5.9만 |
|---|
| 2026.02.18 | ₩20,625 | ₩20,745 | ₩20,625 | ₩20,652 | +0.13% | 9.9만 |
|---|
| 2026.02.17 | ₩20,505 | ₩20,678 | ₩20,451 | ₩20,598 | +0.46% | 8.1만 |
|---|
| 2026.02.13 | ₩20,344 | ₩20,625 | ₩20,344 | ₩20,598 | +1.25% | 10.4만 |
|---|
| 2026.02.12 | ₩20,598 | ₩20,638 | ₩20,518 | ₩20,625 | +0.13% | 6.4만 |
|---|
| 2026.02.11 | ₩20,425 | ₩20,625 | ₩20,425 | ₩20,571 | +0.72% | 7.7만 |
|---|
| 2026.02.10 | ₩20,344 | ₩20,558 | ₩20,318 | ₩20,491 | +0.72% | 8만 |
|---|
| 2026.02.09 | ₩20,157 | ₩20,411 | ₩20,131 | ₩20,384 | +1.13% | 16.9만 |
|---|
| 2026.02.06 | ₩20,144 | ₩20,224 | ₩20,010 | ₩20,197 | +0.27% | 11.2만 |
|---|
| 2026.02.05 | ₩20,010 | ₩20,224 | ₩20,010 | ₩20,037 | +0.13% | 8.2만 |
|---|
| 2026.02.04 | ₩20,304 | ₩20,304 | ₩20,010 | ₩20,010 | -1.45% | 20.9만 |
|---|
| 2026.02.03 | ₩20,318 | ₩20,384 | ₩20,224 | ₩20,344 | +0.13% | 7.4만 |
|---|
| 2026.02.02 | ₩20,451 | ₩20,451 | ₩20,238 | ₩20,371 | -0.39% | 6.5만 |
|---|
| 2026.01.30 | ₩20,331 | ₩20,478 | ₩20,104 | ₩20,411 | +0.39% | 10.7만 |
|---|
| 2026.01.29 | ₩20,171 | ₩20,358 | ₩20,091 | ₩20,344 | +0.86% | 11.4만 |
|---|
| 2026.01.28 | ₩20,157 | ₩20,171 | ₩20,091 | ₩20,157 | 0.00% | 11.1만 |
|---|
| 2026.01.27 | ₩20,037 | ₩20,131 | ₩19,970 | ₩20,064 | +0.13% | 5만 |
|---|
| 2026.01.26 | ₩20,144 | ₩20,157 | ₩19,944 | ₩19,997 | -0.73% | 10.6만 |
|---|
| 2026.01.23 | ₩20,144 | ₩20,144 | ₩20,010 | ₩20,037 | -0.53% | 5.3만 |
|---|
| 2026.01.22 | ₩20,064 | ₩20,304 | ₩19,930 | ₩20,077 | +0.07% | 9.3만 |
|---|
| 2026.01.21 | ₩20,077 | ₩20,384 | ₩19,917 | ₩20,051 | -0.13% | 12.2만 |
|---|
| 2026.01.20 | ₩20,144 | ₩20,278 | ₩20,077 | ₩20,077 | -0.33% | 11.3만 |
|---|
| 2026.01.16 | ₩20,384 | ₩20,425 | ₩20,197 | ₩20,398 | +0.07% | 8.1만 |
|---|
| 2026.01.15 | ₩20,184 | ₩20,665 | ₩20,171 | ₩20,491 | +1.52% | 11.4만 |
|---|
| 2026.01.14 | ₩20,371 | ₩20,478 | ₩20,238 | ₩20,398 | +0.13% | 6.7만 |
|---|
| 2026.01.13 | ₩20,238 | ₩20,358 | ₩20,157 | ₩20,304 | +0.33% | 12.2만 |
|---|
| 2026.01.12 | ₩20,104 | ₩20,171 | ₩20,104 | ₩20,117 | +0.07% | 8.7만 |
|---|
| 2026.01.09 | ₩19,944 | ₩20,091 | ₩19,944 | ₩20,077 | +0.67% | 7.2만 |
|---|
| 2026.01.08 | ₩19,917 | ₩20,010 | ₩19,850 | ₩19,917 | 0.00% | 7.6만 |
|---|
| 2026.01.07 | ₩19,917 | ₩19,957 | ₩19,850 | ₩19,904 | -0.07% | 12.1만 |
|---|
| 2026.01.06 | ₩19,930 | ₩19,984 | ₩19,810 | ₩19,810 | -0.60% | 10.3만 |
|---|
| 2026.01.05 | ₩19,850 | ₩20,064 | ₩19,850 | ₩19,917 | +0.34% | 13.9만 |
|---|
| 2026.01.02 | ₩20,010 | ₩20,010 | ₩19,850 | ₩19,890 | -0.60% | 8.6만 |
|---|
| 2025.12.31 | ₩20,117 | ₩20,157 | ₩19,904 | ₩19,930 | -0.93% | 23.4만 |
|---|
| 2025.12.30 | ₩20,157 | ₩20,184 | ₩19,970 | ₩20,104 | -0.27% | 14.1만 |
|---|
| 2025.12.29 | ₩20,171 | ₩20,238 | ₩19,957 | ₩20,051 | -0.60% | 15만 |
|---|
| 2025.12.26 | ₩20,184 | ₩20,184 | ₩20,064 | ₩20,117 | -0.33% | 5.8만 |
|---|
| 2025.12.24 | ₩20,051 | ₩20,184 | ₩20,010 | ₩20,184 | +0.67% | 4.2만 |
|---|
| 2025.12.23 | ₩20,051 | ₩20,157 | ₩19,984 | ₩20,104 | +0.27% | 10.2만 |
|---|
| 2025.12.22 | ₩20,104 | ₩20,131 | ₩19,930 | ₩20,037 | -0.33% | 11만 |
|---|
| 2025.12.19 | ₩20,037 | ₩20,171 | ₩20,037 | ₩20,104 | +0.33% | 7.4만 |
|---|
| 2025.12.18 | ₩20,171 | ₩20,331 | ₩20,010 | ₩20,091 | -0.40% | 9.8만 |
|---|
| 2025.12.17 | ₩20,104 | ₩20,171 | ₩19,997 | ₩20,104 | 0.00% | 11.3만 |
|---|
| 2025.12.16 | ₩20,304 | ₩20,304 | ₩20,064 | ₩20,064 | -1.18% | 8.6만 |
|---|
| 2025.12.15 | ₩20,264 | ₩20,398 | ₩20,131 | ₩20,238 | -0.13% | 4.1만 |
|---|
| 2025.12.12 | ₩20,304 | ₩20,451 | ₩20,278 | ₩20,358 | +0.26% | 9.2만 |
|---|
| 2025.12.11 | ₩20,318 | ₩20,451 | ₩20,318 | ₩20,438 | +0.59% | 4.4만 |
|---|
| 2025.12.10 | ₩20,304 | ₩20,425 | ₩20,104 | ₩20,344 | +0.20% | 19만 |
|---|
| 2025.12.09 | ₩20,478 | ₩20,491 | ₩20,318 | ₩20,344 | -0.65% | 3.8만 |
|---|
| 2025.12.08 | ₩20,518 | ₩20,638 | ₩20,318 | ₩20,331 | -0.91% | 7.8만 |
|---|
| 2025.12.05 | ₩20,585 | ₩20,665 | ₩20,558 | ₩20,558 | -0.13% | 3.1만 |
|---|
| 2025.12.04 | ₩20,718 | ₩20,745 | ₩20,571 | ₩20,625 | -0.45% | 3.3만 |
|---|
| 2025.12.03 | ₩20,585 | ₩20,745 | ₩20,491 | ₩20,718 | +0.65% | 10.2만 |
|---|
| 2025.12.02 | ₩20,571 | ₩20,571 | ₩20,425 | ₩20,518 | -0.26% | 5.3만 |
|---|
| 2025.12.01 | ₩20,425 | ₩20,585 | ₩20,318 | ₩20,505 | +0.39% | 12.8만 |
|---|
| 2025.11.28 | ₩20,478 | ₩20,531 | ₩20,411 | ₩20,478 | 0.00% | 4.1만 |
|---|
| 2025.11.26 | ₩20,291 | ₩20,411 | ₩20,291 | ₩20,398 | +0.53% | 4.7만 |
|---|
| 2025.11.25 | ₩20,211 | ₩20,425 | ₩20,197 | ₩20,224 | +0.07% | 4.9만 |
|---|
| 2025.11.24 | ₩20,104 | ₩20,278 | ₩20,104 | ₩20,197 | +0.47% | 4.8만 |
|---|
| 2025.11.21 | ₩19,944 | ₩20,131 | ₩19,743 | ₩19,984 | +0.20% | 9.1만 |
|---|
| 2025.11.20 | ₩20,264 | ₩20,291 | ₩19,890 | ₩19,944 | -1.58% | 22.8만 |
|---|
| 2025.11.19 | ₩20,411 | ₩20,491 | ₩20,144 | ₩20,264 | -0.72% | 16.6만 |
|---|
| 2025.11.18 | ₩20,598 | ₩20,612 | ₩20,411 | ₩20,425 | -0.84% | 4만 |
|---|
| 2025.11.17 | ₩20,665 | ₩20,758 | ₩20,478 | ₩20,491 | -0.84% | 8.8만 |
|---|
| 2025.11.14 | ₩20,612 | ₩20,865 | ₩20,585 | ₩20,665 | +0.26% | 5.3만 |
|---|
| 2025.11.13 | ₩20,705 | ₩21,012 | ₩20,705 | ₩20,879 | +0.84% | 8만 |
|---|
| 2025.11.12 | ₩20,705 | ₩20,905 | ₩20,678 | ₩20,852 | +0.71% | 5.9만 |
|---|
| 2025.11.11 | ₩20,758 | ₩20,825 | ₩20,745 | ₩20,745 | -0.06% | 3.6만 |
|---|
| 2025.11.10 | ₩20,665 | ₩20,932 | ₩20,625 | ₩20,732 | +0.32% | 5.9만 |
|---|
| 2025.11.07 | ₩20,638 | ₩20,718 | ₩20,571 | ₩20,678 | +0.19% | 4.2만 |
|---|
| 2025.11.06 | ₩20,772 | ₩20,879 | ₩20,652 | ₩20,652 | -0.58% | 4.9만 |
|---|
| 2025.11.05 | ₩20,839 | ₩20,852 | ₩20,652 | ₩20,758 | -0.38% | 3.4만 |
|---|
| 2025.11.04 | ₩20,946 | ₩20,946 | ₩20,745 | ₩20,812 | -0.64% | 4.4만 |
|---|
| 2025.11.03 | ₩20,879 | ₩20,972 | ₩20,652 | ₩20,946 | +0.32% | 9.5만 |
|---|
| 2025.10.31 | ₩21,066 | ₩21,066 | ₩20,825 | ₩20,959 | -0.51% | 8.1만 |
|---|
| 2025.10.30 | ₩20,892 | ₩21,026 | ₩20,812 | ₩20,972 | +0.38% | 6.6만 |
|---|
| 2025.10.29 | ₩20,972 | ₩21,106 | ₩20,852 | ₩20,959 | -0.06% | 9.1만 |
|---|
| 2025.10.28 | ₩20,905 | ₩20,972 | ₩20,839 | ₩20,932 | +0.13% | 2.8만 |
|---|
| 2025.10.27 | ₩20,892 | ₩20,946 | ₩20,772 | ₩20,905 | +0.06% | 6.5만 |
|---|
| 2025.10.24 | ₩20,825 | ₩20,892 | ₩20,598 | ₩20,839 | +0.06% | 4.3만 |
|---|
| 2025.10.23 | ₩20,732 | ₩20,839 | ₩20,692 | ₩20,718 | -0.06% | 4.8만 |
|---|
| 2025.10.22 | ₩20,785 | ₩20,852 | ₩20,598 | ₩20,705 | -0.39% | 4.8만 |
|---|
| 2025.10.21 | ₩20,705 | ₩20,972 | ₩20,705 | ₩20,758 | +0.26% | 12.5만 |
|---|
| 2025.10.20 | ₩20,451 | ₩20,652 | ₩20,318 | ₩20,612 | +0.78% | 13.6만 |
|---|
| 2025.10.17 | ₩20,451 | ₩20,571 | ₩20,371 | ₩20,451 | 0.00% | 8.6만 |
|---|
| 2025.10.16 | ₩20,545 | ₩20,692 | ₩20,318 | ₩20,384 | -0.78% | 8.5만 |
|---|
| 2025.10.15 | ₩20,692 | ₩20,772 | ₩20,545 | ₩20,612 | -0.39% | 4.2만 |
|---|
| 2025.10.14 | ₩20,545 | ₩20,732 | ₩20,545 | ₩20,625 | +0.39% | 3.8만 |
|---|
| 2025.10.13 | ₩20,825 | ₩20,959 | ₩20,465 | ₩20,545 | -1.35% | 9.5만 |
|---|
| 2025.10.10 | ₩20,892 | ₩20,946 | ₩20,732 | ₩20,745 | -0.70% | 4.7만 |
|---|
