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 | ₩16,721 | ₩16,775 | ₩16,588 | ₩16,748 | +0.16% | 16만 |
| 2026.10.08 | ₩16,481 | ₩16,721 | ₩16,441 | ₩16,668 | +1.13% | 11.6만 |
| 2026.10.07 | ₩16,548 | ₩16,628 | ₩16,441 | ₩16,548 | 0.00% | 11.7만 |
| 2026.10.06 | ₩16,628 | ₩16,735 | ₩16,588 | ₩16,655 | +0.16% | 12.6만 |
| 2026.10.05 | ₩16,735 | ₩16,895 | ₩16,561 | ₩16,655 | -0.48% | 16.4만 |
| 2026.10.02 | ₩16,882 | ₩16,882 | ₩16,615 | ₩16,815 | -0.40% | 22.9만 |
| 2026.10.01 | ₩16,681 | ₩16,748 | ₩16,508 | ₩16,615 | -0.40% | 17.1만 |
| 2026.09.30 | ₩16,615 | ₩16,895 | ₩16,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,615 |
| 0.00% |
| 24.6만 |
| 2026.09.29 | ₩16,802 | ₩16,855 | ₩16,508 | ₩16,548 | -1.51% | 26.1만 |
|---|
| 2026.09.28 | ₩16,828 | ₩16,895 | ₩16,708 | ₩16,748 | -0.48% | 16.7만 |
|---|
| 2026.09.25 | ₩16,895 | ₩16,975 | ₩16,748 | ₩16,882 | -0.08% | 33만 |
|---|
| 2026.09.24 | ₩17,069 | ₩17,322 | ₩16,842 | ₩16,949 | -0.70% | 24.9만 |
|---|
| 2026.09.23 | ₩17,202 | ₩17,282 | ₩17,029 | ₩17,135 | -0.39% | 23.8만 |
|---|
| 2026.09.22 | ₩17,296 | ₩17,443 | ₩17,296 | ₩17,309 | +0.08% | 11.4만 |
|---|
| 2026.09.21 | ₩17,416 | ₩17,456 | ₩17,349 | ₩17,376 | -0.23% | 9.8만 |
|---|
| 2026.09.18 | ₩17,469 | ₩17,563 | ₩17,309 | ₩17,309 | -0.92% | 15.8만 |
|---|
| 2026.09.17 | ₩17,509 | ₩17,656 | ₩17,509 | ₩17,536 | +0.15% | 19.3만 |
|---|
| 2026.09.16 | ₩17,443 | ₩17,643 | ₩17,376 | ₩17,403 | -0.23% | 19.3만 |
|---|
| 2026.09.15 | ₩17,576 | ₩17,656 | ₩17,456 | ₩17,563 | -0.08% | 16.6만 |
|---|
| 2026.09.14 | ₩18,004 | ₩18,204 | ₩17,696 | ₩17,857 | -0.82% | 17.3만 |
|---|
| 2026.09.11 | ₩18,084 | ₩18,097 | ₩17,923 | ₩17,977 | -0.59% | 7만 |
|---|
| 2026.09.10 | ₩18,044 | ₩18,137 | ₩17,990 | ₩18,004 | -0.22% | 12만 |
|---|
| 2026.09.09 | ₩18,057 | ₩18,244 | ₩18,057 | ₩18,137 | +0.44% | 7.3만 |
|---|
| 2026.09.08 | ₩18,297 | ₩18,324 | ₩18,084 | ₩18,084 | -1.17% | 8.6만 |
|---|
| 2026.09.04 | ₩18,164 | ₩18,351 | ₩18,164 | ₩18,231 | +0.37% | 8만 |
|---|
| 2026.09.03 | ₩18,257 | ₩18,391 | ₩18,204 | ₩18,217 | -0.22% | 6.2만 |
|---|
| 2026.09.02 | ₩18,151 | ₩18,338 | ₩18,137 | ₩18,177 | +0.15% | 6.6만 |
|---|
| 2026.09.01 | ₩18,351 | ₩18,351 | ₩18,124 | ₩18,124 | -1.24% | 12.7만 |
|---|
| 2026.08.31 | ₩18,498 | ₩18,498 | ₩18,271 | ₩18,271 | -1.23% | 8.9만 |
|---|
| 2026.08.28 | ₩18,431 | ₩18,538 | ₩18,418 | ₩18,431 | 0.00% | 5.3만 |
|---|
| 2026.08.27 | ₩18,565 | ₩18,591 | ₩18,378 | ₩18,484 | -0.43% | 9.1만 |
|---|
| 2026.08.26 | ₩18,498 | ₩18,565 | ₩18,444 | ₩18,484 | -0.07% | 8만 |
|---|
| 2026.08.25 | ₩18,458 | ₩18,511 | ₩18,404 | ₩18,458 | 0.00% | 16.6만 |
|---|
| 2026.08.24 | ₩18,471 | ₩18,565 | ₩18,364 | ₩18,378 | -0.51% | 8만 |
|---|
| 2026.08.21 | ₩18,524 | ₩18,618 | ₩18,391 | ₩18,458 | -0.36% | 9.1만 |
|---|
| 2026.08.20 | ₩18,765 | ₩18,778 | ₩18,444 | ₩18,578 | -1.00% | 12.7만 |
|---|
| 2026.08.19 | ₩18,565 | ₩18,765 | ₩18,524 | ₩18,698 | +0.72% | 27.4만 |
|---|
| 2026.08.18 | ₩18,551 | ₩18,725 | ₩18,444 | ₩18,458 | -0.50% | 3.7만 |
|---|
| 2026.08.17 | ₩18,738 | ₩18,898 | ₩18,484 | ₩18,591 | -0.78% | 8만 |
|---|
| 2026.08.14 | ₩18,725 | ₩18,832 | ₩18,658 | ₩18,805 | +0.43% | 7.1만 |
|---|
| 2026.08.13 | ₩18,818 | ₩19,032 | ₩18,765 | ₩18,952 | +0.71% | 9.9만 |
|---|
| 2026.08.12 | ₩18,912 | ₩18,939 | ₩18,805 | ₩18,858 | -0.28% | 7.1만 |
|---|
| 2026.08.11 | ₩18,778 | ₩18,925 | ₩18,711 | ₩18,792 | +0.07% | 10.9만 |
|---|
| 2026.08.10 | ₩18,711 | ₩18,832 | ₩18,711 | ₩18,792 | +0.43% | 5.9만 |
|---|
| 2026.08.07 | ₩18,565 | ₩18,832 | ₩18,565 | ₩18,792 | +1.22% | 13.1만 |
|---|
| 2026.08.06 | ₩18,538 | ₩18,645 | ₩18,444 | ₩18,605 | +0.36% | 10.6만 |
|---|
| 2026.08.05 | ₩18,698 | ₩18,698 | ₩18,565 | ₩18,631 | -0.36% | 7.3만 |
|---|
| 2026.08.04 | ₩18,671 | ₩18,671 | ₩18,444 | ₩18,618 | -0.29% | 6.2만 |
|---|
| 2026.08.03 | ₩18,364 | ₩18,645 | ₩18,297 | ₩18,431 | +0.36% | 18만 |
|---|
| 2026.07.31 | ₩18,484 | ₩18,605 | ₩18,311 | ₩18,418 | -0.36% | 15만 |
|---|
| 2026.07.30 | ₩18,324 | ₩18,458 | ₩18,324 | ₩18,444 | +0.66% | 12.6만 |
|---|
| 2026.07.29 | ₩18,404 | ₩18,538 | ₩18,324 | ₩18,338 | -0.36% | 10.4만 |
|---|
| 2026.07.28 | ₩18,404 | ₩18,538 | ₩18,404 | ₩18,484 | +0.44% | 5.4만 |
|---|
| 2026.07.27 | ₩18,471 | ₩18,551 | ₩18,378 | ₩18,391 | -0.43% | 6.7만 |
|---|
| 2026.07.24 | ₩18,378 | ₩18,511 | ₩18,378 | ₩18,418 | +0.22% | 4.5만 |
|---|
| 2026.07.23 | ₩18,391 | ₩18,498 | ₩18,364 | ₩18,404 | +0.07% | 11.8만 |
|---|
| 2026.07.22 | ₩18,725 | ₩18,725 | ₩18,378 | ₩18,498 | -1.21% | 16.6만 |
|---|
| 2026.07.21 | ₩18,738 | ₩18,752 | ₩18,551 | ₩18,578 | -0.86% | 9만 |
|---|
| 2026.07.20 | ₩18,792 | ₩18,818 | ₩18,605 | ₩18,685 | -0.57% | 11.6만 |
|---|
| 2026.07.17 | ₩18,778 | ₩19,059 | ₩18,738 | ₩18,818 | +0.21% | 4.5만 |
|---|
| 2026.07.16 | ₩18,805 | ₩18,898 | ₩18,765 | ₩18,832 | +0.14% | 4.4만 |
|---|
| 2026.07.15 | ₩19,005 | ₩19,005 | ₩18,765 | ₩18,832 | -0.91% | 8.6만 |
|---|
| 2026.07.14 | ₩18,965 | ₩19,179 | ₩18,898 | ₩18,939 | -0.14% | 7.2만 |
|---|
| 2026.07.13 | ₩18,979 | ₩19,099 | ₩18,965 | ₩18,965 | -0.07% | 7.7만 |
|---|
| 2026.07.10 | ₩18,952 | ₩19,085 | ₩18,898 | ₩18,952 | 0.00% | 4.2만 |
|---|
| 2026.07.09 | ₩19,032 | ₩19,246 | ₩18,898 | ₩18,979 | -0.28% | 8.3만 |
|---|
| 2026.07.08 | ₩19,045 | ₩19,099 | ₩18,912 | ₩18,979 | -0.35% | 4.9만 |
|---|
| 2026.07.07 | ₩19,045 | ₩19,085 | ₩18,979 | ₩19,005 | -0.21% | 8.7만 |
|---|
| 2026.07.06 | ₩19,166 | ₩19,219 | ₩19,045 | ₩19,139 | -0.14% | 6.1만 |
|---|
| 2026.07.02 | ₩19,232 | ₩19,299 | ₩19,099 | ₩19,139 | -0.49% | 4.2만 |
|---|
| 2026.07.01 | ₩19,312 | ₩19,312 | ₩19,085 | ₩19,139 | -0.90% | 5.2만 |
|---|
| 2026.06.30 | ₩19,286 | ₩19,326 | ₩19,219 | ₩19,312 | +0.14% | 39.5만 |
|---|
| 2026.06.29 | ₩19,072 | ₩19,232 | ₩18,965 | ₩19,219 | +0.77% | 5.7만 |
|---|
| 2026.06.26 | ₩19,045 | ₩19,099 | ₩18,992 | ₩19,032 | -0.07% | 3.8만 |
|---|
| 2026.06.25 | ₩19,032 | ₩19,166 | ₩18,965 | ₩19,072 | +0.21% | 10.8만 |
|---|
| 2026.06.24 | ₩18,858 | ₩19,032 | ₩18,858 | ₩19,005 | +0.78% | 11.1만 |
|---|
| 2026.06.23 | ₩18,792 | ₩18,845 | ₩18,698 | ₩18,818 | +0.14% | 5.7만 |
|---|
| 2026.06.22 | ₩18,939 | ₩18,952 | ₩18,725 | ₩18,818 | -0.63% | 8.7만 |
|---|
| 2026.06.18 | ₩18,992 | ₩18,992 | ₩18,885 | ₩18,979 | -0.07% | 4만 |
|---|
| 2026.06.17 | ₩18,939 | ₩18,952 | ₩18,685 | ₩18,872 | -0.35% | 11.8만 |
|---|
| 2026.06.16 | ₩18,818 | ₩18,965 | ₩18,818 | ₩18,872 | +0.28% | 5.9만 |
|---|
| 2026.06.15 | ₩18,738 | ₩18,965 | ₩18,671 | ₩18,845 | +0.57% | 5.3만 |
|---|
| 2026.06.12 | ₩18,965 | ₩18,965 | ₩18,872 | ₩18,925 | -0.21% | 3만 |
|---|
| 2026.06.11 | ₩18,898 | ₩18,952 | ₩18,778 | ₩18,885 | -0.07% | 4.6만 |
|---|
| 2026.06.10 | ₩18,858 | ₩18,898 | ₩18,765 | ₩18,845 | -0.07% | 4.8만 |
|---|
| 2026.06.09 | ₩18,658 | ₩18,872 | ₩18,645 | ₩18,778 | +0.64% | 9.3만 |
|---|
| 2026.06.08 | ₩18,845 | ₩18,845 | ₩18,711 | ₩18,765 | -0.43% | 7.2만 |
|---|
| 2026.06.05 | ₩18,805 | ₩18,872 | ₩18,631 | ₩18,778 | -0.14% | 9.9만 |
|---|
| 2026.06.04 | ₩18,858 | ₩18,858 | ₩18,738 | ₩18,805 | -0.28% | 9.5만 |
|---|
| 2026.06.03 | ₩18,752 | ₩18,818 | ₩18,658 | ₩18,765 | +0.07% | 14.6만 |
|---|
| 2026.06.02 | ₩18,805 | ₩18,925 | ₩18,778 | ₩18,805 | 0.00% | 7.2만 |
|---|
| 2026.06.01 | ₩18,832 | ₩19,005 | ₩18,671 | ₩18,805 | -0.14% | 8.5만 |
|---|
| 2026.05.29 | ₩18,792 | ₩18,885 | ₩18,792 | ₩18,858 | +0.36% | 11.9만 |
|---|
| 2026.05.28 | ₩18,711 | ₩18,939 | ₩18,698 | ₩18,778 | +0.36% | 14.4만 |
|---|
| 2026.05.27 | ₩18,658 | ₩18,832 | ₩18,578 | ₩18,725 | +0.36% | 12.6만 |
|---|
| 2026.05.26 | ₩18,605 | ₩18,698 | ₩18,565 | ₩18,658 | +0.29% | 5.9만 |
|---|
| 2026.05.22 | ₩18,591 | ₩18,671 | ₩18,498 | ₩18,565 | -0.14% | 13.6만 |
|---|
| 2026.05.21 | ₩18,297 | ₩18,484 | ₩18,297 | ₩18,444 | +0.80% | 10.2만 |
|---|
| 2026.05.20 | ₩18,257 | ₩18,538 | ₩18,177 | ₩18,431 | +0.95% | 15.4만 |
|---|
| 2026.05.19 | ₩18,124 | ₩18,271 | ₩18,044 | ₩18,124 | 0.00% | 35.2만 |
|---|
| 2026.05.18 | ₩18,404 | ₩18,471 | ₩18,244 | ₩18,284 | -0.65% | 11.4만 |
|---|
| 2026.05.15 | ₩18,565 | ₩18,658 | ₩18,391 | ₩18,404 | -0.86% | 8.9만 |
|---|
| 2026.05.14 | ₩18,872 | ₩18,965 | ₩18,805 | ₩18,845 | -0.14% | 8.8만 |
|---|
| 2026.05.13 | ₩18,858 | ₩18,965 | ₩18,832 | ₩18,885 | +0.14% | 5.7만 |
|---|
| 2026.05.12 | ₩19,085 | ₩19,085 | ₩18,872 | ₩18,952 | -0.70% | 8.7만 |
|---|
| 2026.05.11 | ₩19,099 | ₩19,139 | ₩18,979 | ₩19,045 | -0.28% | 12.7만 |
|---|
| 2026.05.08 | ₩19,032 | ₩19,126 | ₩18,992 | ₩19,085 | +0.28% | 11.2만 |
|---|
| 2026.05.07 | ₩19,166 | ₩19,166 | ₩18,898 | ₩18,979 | -0.98% | 13.5만 |
|---|
| 2026.05.06 | ₩19,139 | ₩19,192 | ₩18,992 | ₩19,099 | -0.21% | 20.5만 |
|---|
| 2026.05.05 | ₩19,085 | ₩19,272 | ₩18,939 | ₩19,032 | -0.28% | 21.4만 |
|---|
| 2026.05.04 | ₩19,206 | ₩19,486 | ₩19,032 | ₩19,072 | -0.70% | 11.2만 |
|---|
| 2026.05.01 | ₩19,379 | ₩19,513 | ₩19,272 | ₩19,299 | -0.41% | 14.1만 |
|---|
| 2026.04.30 | ₩19,433 | ₩19,513 | ₩19,219 | ₩19,406 | -0.14% | 12.4만 |
|---|
| 2026.04.29 | ₩19,406 | ₩19,486 | ₩19,192 | ₩19,246 | -0.83% | 12만 |
|---|
| 2026.04.28 | ₩19,499 | ₩19,553 | ₩19,232 | ₩19,366 | -0.68% | 10.9만 |
|---|
| 2026.04.27 | ₩19,312 | ₩19,526 | ₩19,299 | ₩19,446 | +0.69% | 3.6만 |
|---|
| 2026.04.24 | ₩19,419 | ₩19,419 | ₩19,299 | ₩19,366 | -0.28% | 6.9만 |
|---|
| 2026.04.23 | ₩19,566 | ₩19,606 | ₩19,406 | ₩19,433 | -0.68% | 4.8만 |
|---|
| 2026.04.22 | ₩19,513 | ₩19,633 | ₩19,433 | ₩19,540 | +0.14% | 13.9만 |
|---|
| 2026.04.21 | ₩19,686 | ₩19,686 | ₩19,459 | ₩19,459 | -1.15% | 4.4만 |
|---|
| 2026.04.20 | ₩19,540 | ₩19,686 | ₩19,366 | ₩19,606 | +0.34% | 2.7만 |
|---|
| 2026.04.17 | ₩19,540 | ₩19,700 | ₩19,433 | ₩19,593 | +0.27% | 7.2만 |
|---|
| 2026.04.16 | ₩19,526 | ₩19,540 | ₩19,353 | ₩19,379 | -0.75% | 8.9만 |
|---|
| 2026.04.15 | ₩19,593 | ₩19,700 | ₩19,486 | ₩19,513 | -0.41% | 4.4만 |
|---|
| 2026.04.14 | ₩19,486 | ₩19,686 | ₩19,419 | ₩19,660 | +0.89% | 6.7만 |
|---|
| 2026.04.13 | ₩19,393 | ₩19,566 | ₩19,366 | ₩19,526 | +0.69% | 6.8만 |
|---|
| 2026.04.10 | ₩19,406 | ₩19,580 | ₩19,406 | ₩19,433 | +0.14% | 3.5만 |
|---|
| 2026.04.09 | ₩19,366 | ₩19,593 | ₩19,366 | ₩19,446 | +0.41% | 5.6만 |
|---|
| 2026.04.08 | ₩19,513 | ₩19,580 | ₩19,366 | ₩19,499 | -0.07% | 6.1만 |
|---|
| 2026.04.07 | ₩19,299 | ₩19,326 | ₩19,166 | ₩19,232 | -0.35% | 5.6만 |
|---|
| 2026.04.06 | ₩19,219 | ₩19,393 | ₩19,152 | ₩19,219 | 0.00% | 8.6만 |
|---|
| 2026.04.02 | ₩19,366 | ₩19,419 | ₩19,192 | ₩19,353 | -0.07% | 7.9만 |
|---|
| 2026.04.01 | ₩19,272 | ₩19,486 | ₩19,219 | ₩19,379 | +0.55% | 9.2만 |
|---|
| 2026.03.31 | ₩18,912 | ₩19,393 | ₩18,858 | ₩19,366 | +2.40% | 15.2만 |
|---|
| 2026.03.30 | ₩18,765 | ₩19,085 | ₩18,605 | ₩18,685 | -0.43% | 11.8만 |
|---|
| 2026.03.27 | ₩18,912 | ₩19,152 | ₩18,658 | ₩18,685 | -1.20% | 14.1만 |
|---|
| 2026.03.26 | ₩19,299 | ₩19,339 | ₩18,885 | ₩18,912 | -2.01% | 17.2만 |
|---|
| 2026.03.25 | ₩19,206 | ₩19,433 | ₩19,206 | ₩19,353 | +0.76% | 6.2만 |
|---|
| 2026.03.24 | ₩19,232 | ₩19,406 | ₩19,099 | ₩19,139 | -0.49% | 10.1만 |
|---|
| 2026.03.23 | ₩19,126 | ₩19,406 | ₩19,126 | ₩19,353 | +1.19% | 11.4만 |
|---|
| 2026.03.20 | ₩19,513 | ₩19,793 | ₩18,965 | ₩19,032 | -2.46% | 22.8만 |
|---|
| 2026.03.19 | ₩19,727 | ₩19,887 | ₩19,566 | ₩19,633 | -0.47% | 15.1만 |
|---|
| 2026.03.18 | ₩19,927 | ₩20,234 | ₩19,793 | ₩19,820 | -0.54% | 5.9만 |
|---|
| 2026.03.17 | ₩19,940 | ₩20,100 | ₩19,833 | ₩19,927 | -0.07% | 12만 |
|---|
| 2026.03.16 | ₩19,900 | ₩20,114 | ₩19,833 | ₩19,860 | -0.20% | 8.7만 |
|---|
| 2026.03.13 | ₩19,927 | ₩20,034 | ₩19,793 | ₩19,833 | -0.47% | 8.8만 |
|---|
| 2026.03.12 | ₩20,114 | ₩20,207 | ₩20,034 | ₩20,087 | -0.13% | 9.7만 |
|---|
| 2026.03.11 | ₩20,221 | ₩20,301 | ₩20,100 | ₩20,181 | -0.20% | 8만 |
|---|
| 2026.03.10 | ₩20,141 | ₩20,341 | ₩20,141 | ₩20,221 | +0.40% | 8.4만 |
|---|
| 2026.03.09 | ₩20,341 | ₩20,341 | ₩19,967 | ₩20,221 | -0.59% | 23.2만 |
|---|
| 2026.03.06 | ₩20,381 | ₩20,381 | ₩20,221 | ₩20,221 | -0.79% | 5.2만 |
|---|
| 2026.03.05 | ₩20,488 | ₩20,488 | ₩20,301 | ₩20,328 | -0.78% | 3.7만 |
|---|
| 2026.03.04 | ₩20,354 | ₩20,501 | ₩20,328 | ₩20,381 | +0.13% | 4.7만 |
|---|
| 2026.03.03 | ₩20,408 | ₩20,568 | ₩20,368 | ₩20,408 | 0.00% | 5.3만 |
|---|
| 2026.03.02 | ₩20,568 | ₩20,581 | ₩20,461 | ₩20,555 | -0.06% | 6.2만 |
|---|
| 2026.02.27 | ₩20,715 | ₩20,715 | ₩20,581 | ₩20,661 | -0.26% | 12.4만 |
|---|
| 2026.02.26 | ₩20,701 | ₩20,701 | ₩20,608 | ₩20,635 | -0.32% | 6.5만 |
|---|
| 2026.02.25 | ₩20,661 | ₩20,661 | ₩20,581 | ₩20,635 | -0.13% | 5.6만 |
|---|
| 2026.02.24 | ₩20,501 | ₩20,661 | ₩20,501 | ₩20,581 | +0.39% | 6.1만 |
|---|
| 2026.02.23 | ₩20,461 | ₩20,688 | ₩20,461 | ₩20,581 | +0.59% | 6.5만 |
|---|
| 2026.02.20 | ₩20,354 | ₩20,675 | ₩20,328 | ₩20,541 | +0.92% | 7.6만 |
|---|
| 2026.02.19 | ₩20,314 | ₩20,608 | ₩20,141 | ₩20,515 | +0.99% | 5.9만 |
|---|
| 2026.02.18 | ₩20,621 | ₩20,742 | ₩20,621 | ₩20,648 | +0.13% | 9.9만 |
|---|
| 2026.02.17 | ₩20,501 | ₩20,675 | ₩20,448 | ₩20,595 | +0.46% | 8.1만 |
|---|
| 2026.02.13 | ₩20,341 | ₩20,621 | ₩20,341 | ₩20,595 | +1.25% | 10.4만 |
|---|
| 2026.02.12 | ₩20,595 | ₩20,635 | ₩20,515 | ₩20,621 | +0.13% | 6.4만 |
|---|
| 2026.02.11 | ₩20,421 | ₩20,621 | ₩20,421 | ₩20,568 | +0.72% | 7.7만 |
|---|
| 2026.02.10 | ₩20,341 | ₩20,555 | ₩20,314 | ₩20,488 | +0.72% | 8만 |
|---|
| 2026.02.09 | ₩20,154 | ₩20,408 | ₩20,127 | ₩20,381 | +1.13% | 16.9만 |
|---|
| 2026.02.06 | ₩20,141 | ₩20,221 | ₩20,007 | ₩20,194 | +0.27% | 11.2만 |
|---|
| 2026.02.05 | ₩20,007 | ₩20,221 | ₩20,007 | ₩20,034 | +0.13% | 8.2만 |
|---|
| 2026.02.04 | ₩20,301 | ₩20,301 | ₩20,007 | ₩20,007 | -1.45% | 20.9만 |
|---|
| 2026.02.03 | ₩20,314 | ₩20,381 | ₩20,221 | ₩20,341 | +0.13% | 7.4만 |
|---|
| 2026.02.02 | ₩20,448 | ₩20,448 | ₩20,234 | ₩20,368 | -0.39% | 6.5만 |
|---|
| 2026.01.30 | ₩20,328 | ₩20,474 | ₩20,100 | ₩20,408 | +0.39% | 10.7만 |
|---|
| 2026.01.29 | ₩20,167 | ₩20,354 | ₩20,087 | ₩20,341 | +0.86% | 11.4만 |
|---|
| 2026.01.28 | ₩20,154 | ₩20,167 | ₩20,087 | ₩20,154 | 0.00% | 11.1만 |
|---|
| 2026.01.27 | ₩20,034 | ₩20,127 | ₩19,967 | ₩20,060 | +0.13% | 5만 |
|---|
| 2026.01.26 | ₩20,141 | ₩20,154 | ₩19,940 | ₩19,994 | -0.73% | 10.6만 |
|---|
| 2026.01.23 | ₩20,141 | ₩20,141 | ₩20,007 | ₩20,034 | -0.53% | 5.3만 |
|---|
| 2026.01.22 | ₩20,060 | ₩20,301 | ₩19,927 | ₩20,074 | +0.07% | 9.3만 |
|---|
| 2026.01.21 | ₩20,074 | ₩20,381 | ₩19,913 | ₩20,047 | -0.13% | 12.2만 |
|---|
| 2026.01.20 | ₩20,141 | ₩20,274 | ₩20,074 | ₩20,074 | -0.33% | 11.3만 |
|---|
| 2026.01.16 | ₩20,381 | ₩20,421 | ₩20,194 | ₩20,394 | +0.07% | 8.1만 |
|---|
| 2026.01.15 | ₩20,181 | ₩20,661 | ₩20,167 | ₩20,488 | +1.52% | 11.4만 |
|---|
| 2026.01.14 | ₩20,368 | ₩20,474 | ₩20,234 | ₩20,394 | +0.13% | 6.7만 |
|---|
| 2026.01.13 | ₩20,234 | ₩20,354 | ₩20,154 | ₩20,301 | +0.33% | 12.2만 |
|---|
| 2026.01.12 | ₩20,100 | ₩20,167 | ₩20,100 | ₩20,114 | +0.07% | 8.7만 |
|---|
| 2026.01.09 | ₩19,940 | ₩20,087 | ₩19,940 | ₩20,074 | +0.67% | 7.2만 |
|---|
| 2026.01.08 | ₩19,913 | ₩20,007 | ₩19,847 | ₩19,913 | 0.00% | 7.6만 |
|---|
| 2026.01.07 | ₩19,913 | ₩19,954 | ₩19,847 | ₩19,900 | -0.07% | 12.1만 |
|---|
| 2026.01.06 | ₩19,927 | ₩19,980 | ₩19,807 | ₩19,807 | -0.60% | 10.3만 |
|---|
| 2026.01.05 | ₩19,847 | ₩20,060 | ₩19,847 | ₩19,913 | +0.34% | 13.9만 |
|---|
| 2026.01.02 | ₩20,007 | ₩20,007 | ₩19,847 | ₩19,887 | -0.60% | 8.6만 |
|---|
| 2025.12.31 | ₩20,114 | ₩20,154 | ₩19,900 | ₩19,927 | -0.93% | 23.4만 |
|---|
| 2025.12.30 | ₩20,154 | ₩20,181 | ₩19,967 | ₩20,100 | -0.27% | 14.1만 |
|---|
| 2025.12.29 | ₩20,167 | ₩20,234 | ₩19,954 | ₩20,047 | -0.60% | 15만 |
|---|
| 2025.12.26 | ₩20,181 | ₩20,181 | ₩20,060 | ₩20,114 | -0.33% | 5.8만 |
|---|
| 2025.12.24 | ₩20,047 | ₩20,181 | ₩20,007 | ₩20,181 | +0.67% | 4.2만 |
|---|
| 2025.12.23 | ₩20,047 | ₩20,154 | ₩19,980 | ₩20,100 | +0.27% | 10.2만 |
|---|
| 2025.12.22 | ₩20,100 | ₩20,127 | ₩19,927 | ₩20,034 | -0.33% | 11만 |
|---|
| 2025.12.19 | ₩20,034 | ₩20,167 | ₩20,034 | ₩20,100 | +0.33% | 7.4만 |
|---|
| 2025.12.18 | ₩20,167 | ₩20,328 | ₩20,007 | ₩20,087 | -0.40% | 9.8만 |
|---|
| 2025.12.17 | ₩20,100 | ₩20,167 | ₩19,994 | ₩20,100 | 0.00% | 11.3만 |
|---|
| 2025.12.16 | ₩20,301 | ₩20,301 | ₩20,060 | ₩20,060 | -1.18% | 8.6만 |
|---|
| 2025.12.15 | ₩20,261 | ₩20,394 | ₩20,127 | ₩20,234 | -0.13% | 4.1만 |
|---|
| 2025.12.12 | ₩20,301 | ₩20,448 | ₩20,274 | ₩20,354 | +0.26% | 9.2만 |
|---|
| 2025.12.11 | ₩20,314 | ₩20,448 | ₩20,314 | ₩20,434 | +0.59% | 4.4만 |
|---|
| 2025.12.10 | ₩20,301 | ₩20,421 | ₩20,100 | ₩20,341 | +0.20% | 19만 |
|---|
| 2025.12.09 | ₩20,474 | ₩20,488 | ₩20,314 | ₩20,341 | -0.65% | 3.8만 |
|---|
| 2025.12.08 | ₩20,515 | ₩20,635 | ₩20,314 | ₩20,328 | -0.91% | 7.8만 |
|---|
| 2025.12.05 | ₩20,581 | ₩20,661 | ₩20,555 | ₩20,555 | -0.13% | 3.1만 |
|---|
| 2025.12.04 | ₩20,715 | ₩20,742 | ₩20,568 | ₩20,621 | -0.45% | 3.3만 |
|---|
| 2025.12.03 | ₩20,581 | ₩20,742 | ₩20,488 | ₩20,715 | +0.65% | 10.2만 |
|---|
| 2025.12.02 | ₩20,568 | ₩20,568 | ₩20,421 | ₩20,515 | -0.26% | 5.3만 |
|---|
| 2025.12.01 | ₩20,421 | ₩20,581 | ₩20,314 | ₩20,501 | +0.39% | 12.8만 |
|---|
| 2025.11.28 | ₩20,474 | ₩20,528 | ₩20,408 | ₩20,474 | 0.00% | 4.1만 |
|---|
| 2025.11.26 | ₩20,287 | ₩20,408 | ₩20,287 | ₩20,394 | +0.53% | 4.7만 |
|---|
| 2025.11.25 | ₩20,207 | ₩20,421 | ₩20,194 | ₩20,221 | +0.07% | 4.9만 |
|---|
| 2025.11.24 | ₩20,100 | ₩20,274 | ₩20,100 | ₩20,194 | +0.47% | 4.8만 |
|---|
| 2025.11.21 | ₩19,940 | ₩20,127 | ₩19,740 | ₩19,980 | +0.20% | 9.1만 |
|---|
| 2025.11.20 | ₩20,261 | ₩20,287 | ₩19,887 | ₩19,940 | -1.58% | 22.8만 |
|---|
| 2025.11.19 | ₩20,408 | ₩20,488 | ₩20,141 | ₩20,261 | -0.72% | 16.6만 |
|---|
| 2025.11.18 | ₩20,595 | ₩20,608 | ₩20,408 | ₩20,421 | -0.84% | 4만 |
|---|
| 2025.11.17 | ₩20,661 | ₩20,755 | ₩20,474 | ₩20,488 | -0.84% | 8.8만 |
|---|
| 2025.11.14 | ₩20,608 | ₩20,862 | ₩20,581 | ₩20,661 | +0.26% | 5.3만 |
|---|
| 2025.11.13 | ₩20,701 | ₩21,009 | ₩20,701 | ₩20,875 | +0.84% | 8만 |
|---|
| 2025.11.12 | ₩20,701 | ₩20,902 | ₩20,675 | ₩20,848 | +0.71% | 5.9만 |
|---|
| 2025.11.11 | ₩20,755 | ₩20,822 | ₩20,742 | ₩20,742 | -0.06% | 3.6만 |
|---|
| 2025.11.10 | ₩20,661 | ₩20,929 | ₩20,621 | ₩20,728 | +0.32% | 5.9만 |
|---|
| 2025.11.07 | ₩20,635 | ₩20,715 | ₩20,568 | ₩20,675 | +0.19% | 4.2만 |
|---|
| 2025.11.06 | ₩20,768 | ₩20,875 | ₩20,648 | ₩20,648 | -0.58% | 4.9만 |
|---|
| 2025.11.05 | ₩20,835 | ₩20,848 | ₩20,648 | ₩20,755 | -0.38% | 3.4만 |
|---|
| 2025.11.04 | ₩20,942 | ₩20,942 | ₩20,742 | ₩20,808 | -0.64% | 4.4만 |
|---|
| 2025.11.03 | ₩20,875 | ₩20,969 | ₩20,648 | ₩20,942 | +0.32% | 9.5만 |
|---|
| 2025.10.31 | ₩21,062 | ₩21,062 | ₩20,822 | ₩20,955 | -0.51% | 8.1만 |
|---|
| 2025.10.30 | ₩20,888 | ₩21,022 | ₩20,808 | ₩20,969 | +0.38% | 6.6만 |
|---|
| 2025.10.29 | ₩20,969 | ₩21,102 | ₩20,848 | ₩20,955 | -0.06% | 9.1만 |
|---|
| 2025.10.28 | ₩20,902 | ₩20,969 | ₩20,835 | ₩20,929 | +0.13% | 2.8만 |
|---|
| 2025.10.27 | ₩20,888 | ₩20,942 | ₩20,768 | ₩20,902 | +0.06% | 6.5만 |
|---|
| 2025.10.24 | ₩20,822 | ₩20,888 | ₩20,595 | ₩20,835 | +0.06% | 4.3만 |
|---|
| 2025.10.23 | ₩20,728 | ₩20,835 | ₩20,688 | ₩20,715 | -0.06% | 4.8만 |
|---|
| 2025.10.22 | ₩20,782 | ₩20,848 | ₩20,595 | ₩20,701 | -0.39% | 4.8만 |
|---|
| 2025.10.21 | ₩20,701 | ₩20,969 | ₩20,701 | ₩20,755 | +0.26% | 12.5만 |
|---|
| 2025.10.20 | ₩20,448 | ₩20,648 | ₩20,314 | ₩20,608 | +0.78% | 13.6만 |
|---|
| 2025.10.17 | ₩20,448 | ₩20,568 | ₩20,368 | ₩20,448 | 0.00% | 8.6만 |
|---|
| 2025.10.16 | ₩20,541 | ₩20,688 | ₩20,314 | ₩20,381 | -0.78% | 8.5만 |
|---|
| 2025.10.15 | ₩20,688 | ₩20,768 | ₩20,541 | ₩20,608 | -0.39% | 4.2만 |
|---|
| 2025.10.14 | ₩20,541 | ₩20,728 | ₩20,541 | ₩20,621 | +0.39% | 3.8만 |
|---|
| 2025.10.13 | ₩20,822 | ₩20,955 | ₩20,461 | ₩20,541 | -1.35% | 9.5만 |
|---|
| 2025.10.10 | ₩20,888 | ₩20,942 | ₩20,728 | ₩20,742 | -0.70% | 4.7만 |
|---|
