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 | ₩16,743 | ₩16,796 | ₩16,609 | ₩16,769 | +0.16% | 16만 |
| 2026.10.08 | ₩16,502 | ₩16,743 | ₩16,462 | ₩16,689 | +1.13% | 11.6만 |
| 2026.10.07 | ₩16,569 | ₩16,649 | ₩16,462 | ₩16,569 | 0.00% | 11.7만 |
| 2026.10.06 | ₩16,649 | ₩16,756 | ₩16,609 | ₩16,676 | +0.16% | 12.6만 |
| 2026.10.05 | ₩16,756 | ₩16,917 | ₩16,582 | ₩16,676 | -0.48% | 16.4만 |
| 2026.10.02 | ₩16,903 | ₩16,903 | ₩16,636 | ₩16,836 | -0.40% | 22.9만 |
| 2026.10.01 | ₩16,703 | ₩16,769 | ₩16,529 | ₩16,636 | -0.40% | 17.1만 |
| 2026.09.30 | ₩16,636 | ₩16,917 | ₩16,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,636 |
| 0.00% |
| 24.6만 |
| 2026.09.29 | ₩16,823 | ₩16,876 | ₩16,529 | ₩16,569 | -1.51% | 26.1만 |
|---|
| 2026.09.28 | ₩16,850 | ₩16,917 | ₩16,729 | ₩16,769 | -0.48% | 16.7만 |
|---|
| 2026.09.25 | ₩16,917 | ₩16,997 | ₩16,769 | ₩16,903 | -0.08% | 33만 |
|---|
| 2026.09.24 | ₩17,090 | ₩17,345 | ₩16,863 | ₩16,970 | -0.70% | 24.9만 |
|---|
| 2026.09.23 | ₩17,224 | ₩17,304 | ₩17,050 | ₩17,157 | -0.39% | 23.8만 |
|---|
| 2026.09.22 | ₩17,318 | ₩17,465 | ₩17,318 | ₩17,331 | +0.08% | 11.4만 |
|---|
| 2026.09.21 | ₩17,438 | ₩17,478 | ₩17,371 | ₩17,398 | -0.23% | 9.8만 |
|---|
| 2026.09.18 | ₩17,492 | ₩17,585 | ₩17,331 | ₩17,331 | -0.92% | 15.8만 |
|---|
| 2026.09.17 | ₩17,532 | ₩17,679 | ₩17,532 | ₩17,558 | +0.15% | 19.3만 |
|---|
| 2026.09.16 | ₩17,465 | ₩17,665 | ₩17,398 | ₩17,425 | -0.23% | 19.3만 |
|---|
| 2026.09.15 | ₩17,599 | ₩17,679 | ₩17,478 | ₩17,585 | -0.08% | 16.6만 |
|---|
| 2026.09.14 | ₩18,027 | ₩18,227 | ₩17,719 | ₩17,879 | -0.82% | 17.3만 |
|---|
| 2026.09.11 | ₩18,107 | ₩18,120 | ₩17,946 | ₩18,000 | -0.59% | 7만 |
|---|
| 2026.09.10 | ₩18,067 | ₩18,160 | ₩18,013 | ₩18,027 | -0.22% | 12만 |
|---|
| 2026.09.09 | ₩18,080 | ₩18,267 | ₩18,080 | ₩18,160 | +0.44% | 7.3만 |
|---|
| 2026.09.08 | ₩18,321 | ₩18,347 | ₩18,107 | ₩18,107 | -1.17% | 8.6만 |
|---|
| 2026.09.04 | ₩18,187 | ₩18,374 | ₩18,187 | ₩18,254 | +0.37% | 8만 |
|---|
| 2026.09.03 | ₩18,281 | ₩18,414 | ₩18,227 | ₩18,240 | -0.22% | 6.2만 |
|---|
| 2026.09.02 | ₩18,174 | ₩18,361 | ₩18,160 | ₩18,200 | +0.15% | 6.6만 |
|---|
| 2026.09.01 | ₩18,374 | ₩18,374 | ₩18,147 | ₩18,147 | -1.24% | 12.7만 |
|---|
| 2026.08.31 | ₩18,521 | ₩18,521 | ₩18,294 | ₩18,294 | -1.23% | 8.9만 |
|---|
| 2026.08.28 | ₩18,454 | ₩18,561 | ₩18,441 | ₩18,454 | 0.00% | 5.3만 |
|---|
| 2026.08.27 | ₩18,588 | ₩18,615 | ₩18,401 | ₩18,508 | -0.43% | 9.1만 |
|---|
| 2026.08.26 | ₩18,521 | ₩18,588 | ₩18,468 | ₩18,508 | -0.07% | 8만 |
|---|
| 2026.08.25 | ₩18,481 | ₩18,535 | ₩18,428 | ₩18,481 | 0.00% | 16.6만 |
|---|
| 2026.08.24 | ₩18,495 | ₩18,588 | ₩18,388 | ₩18,401 | -0.51% | 8만 |
|---|
| 2026.08.21 | ₩18,548 | ₩18,642 | ₩18,414 | ₩18,481 | -0.36% | 9.1만 |
|---|
| 2026.08.20 | ₩18,789 | ₩18,802 | ₩18,468 | ₩18,602 | -1.00% | 12.7만 |
|---|
| 2026.08.19 | ₩18,588 | ₩18,789 | ₩18,548 | ₩18,722 | +0.72% | 27.4만 |
|---|
| 2026.08.18 | ₩18,575 | ₩18,749 | ₩18,468 | ₩18,481 | -0.50% | 3.7만 |
|---|
| 2026.08.17 | ₩18,762 | ₩18,923 | ₩18,508 | ₩18,615 | -0.78% | 8만 |
|---|
| 2026.08.14 | ₩18,749 | ₩18,856 | ₩18,682 | ₩18,829 | +0.43% | 7.1만 |
|---|
| 2026.08.13 | ₩18,842 | ₩19,056 | ₩18,789 | ₩18,976 | +0.71% | 9.9만 |
|---|
| 2026.08.12 | ₩18,936 | ₩18,963 | ₩18,829 | ₩18,882 | -0.28% | 7.1만 |
|---|
| 2026.08.11 | ₩18,802 | ₩18,949 | ₩18,735 | ₩18,816 | +0.07% | 10.9만 |
|---|
| 2026.08.10 | ₩18,735 | ₩18,856 | ₩18,735 | ₩18,816 | +0.43% | 5.9만 |
|---|
| 2026.08.07 | ₩18,588 | ₩18,856 | ₩18,588 | ₩18,816 | +1.22% | 13.1만 |
|---|
| 2026.08.06 | ₩18,561 | ₩18,668 | ₩18,468 | ₩18,628 | +0.36% | 10.6만 |
|---|
| 2026.08.05 | ₩18,722 | ₩18,722 | ₩18,588 | ₩18,655 | -0.36% | 7.3만 |
|---|
| 2026.08.04 | ₩18,695 | ₩18,695 | ₩18,468 | ₩18,642 | -0.29% | 6.2만 |
|---|
| 2026.08.03 | ₩18,388 | ₩18,668 | ₩18,321 | ₩18,454 | +0.36% | 18만 |
|---|
| 2026.07.31 | ₩18,508 | ₩18,628 | ₩18,334 | ₩18,441 | -0.36% | 15만 |
|---|
| 2026.07.30 | ₩18,347 | ₩18,481 | ₩18,347 | ₩18,468 | +0.66% | 12.6만 |
|---|
| 2026.07.29 | ₩18,428 | ₩18,561 | ₩18,347 | ₩18,361 | -0.36% | 10.4만 |
|---|
| 2026.07.28 | ₩18,428 | ₩18,561 | ₩18,428 | ₩18,508 | +0.44% | 5.4만 |
|---|
| 2026.07.27 | ₩18,495 | ₩18,575 | ₩18,401 | ₩18,414 | -0.43% | 6.7만 |
|---|
| 2026.07.24 | ₩18,401 | ₩18,535 | ₩18,401 | ₩18,441 | +0.22% | 4.5만 |
|---|
| 2026.07.23 | ₩18,414 | ₩18,521 | ₩18,388 | ₩18,428 | +0.07% | 11.8만 |
|---|
| 2026.07.22 | ₩18,749 | ₩18,749 | ₩18,401 | ₩18,521 | -1.21% | 16.6만 |
|---|
| 2026.07.21 | ₩18,762 | ₩18,775 | ₩18,575 | ₩18,602 | -0.86% | 9만 |
|---|
| 2026.07.20 | ₩18,816 | ₩18,842 | ₩18,628 | ₩18,709 | -0.57% | 11.6만 |
|---|
| 2026.07.17 | ₩18,802 | ₩19,083 | ₩18,762 | ₩18,842 | +0.21% | 4.5만 |
|---|
| 2026.07.16 | ₩18,829 | ₩18,923 | ₩18,789 | ₩18,856 | +0.14% | 4.4만 |
|---|
| 2026.07.15 | ₩19,029 | ₩19,029 | ₩18,789 | ₩18,856 | -0.91% | 8.6만 |
|---|
| 2026.07.14 | ₩18,989 | ₩19,203 | ₩18,923 | ₩18,963 | -0.14% | 7.2만 |
|---|
| 2026.07.13 | ₩19,003 | ₩19,123 | ₩18,989 | ₩18,989 | -0.07% | 7.7만 |
|---|
| 2026.07.10 | ₩18,976 | ₩19,110 | ₩18,923 | ₩18,976 | 0.00% | 4.2만 |
|---|
| 2026.07.09 | ₩19,056 | ₩19,270 | ₩18,923 | ₩19,003 | -0.28% | 8.3만 |
|---|
| 2026.07.08 | ₩19,070 | ₩19,123 | ₩18,936 | ₩19,003 | -0.35% | 4.9만 |
|---|
| 2026.07.07 | ₩19,070 | ₩19,110 | ₩19,003 | ₩19,029 | -0.21% | 8.7만 |
|---|
| 2026.07.06 | ₩19,190 | ₩19,243 | ₩19,070 | ₩19,163 | -0.14% | 6.1만 |
|---|
| 2026.07.02 | ₩19,257 | ₩19,324 | ₩19,123 | ₩19,163 | -0.49% | 4.2만 |
|---|
| 2026.07.01 | ₩19,337 | ₩19,337 | ₩19,110 | ₩19,163 | -0.90% | 5.2만 |
|---|
| 2026.06.30 | ₩19,310 | ₩19,350 | ₩19,243 | ₩19,337 | +0.14% | 39.5만 |
|---|
| 2026.06.29 | ₩19,096 | ₩19,257 | ₩18,989 | ₩19,243 | +0.77% | 5.7만 |
|---|
| 2026.06.26 | ₩19,070 | ₩19,123 | ₩19,016 | ₩19,056 | -0.07% | 3.8만 |
|---|
| 2026.06.25 | ₩19,056 | ₩19,190 | ₩18,989 | ₩19,096 | +0.21% | 10.8만 |
|---|
| 2026.06.24 | ₩18,882 | ₩19,056 | ₩18,882 | ₩19,029 | +0.78% | 11.1만 |
|---|
| 2026.06.23 | ₩18,816 | ₩18,869 | ₩18,722 | ₩18,842 | +0.14% | 5.7만 |
|---|
| 2026.06.22 | ₩18,963 | ₩18,976 | ₩18,749 | ₩18,842 | -0.63% | 8.7만 |
|---|
| 2026.06.18 | ₩19,016 | ₩19,016 | ₩18,909 | ₩19,003 | -0.07% | 4만 |
|---|
| 2026.06.17 | ₩18,963 | ₩18,976 | ₩18,709 | ₩18,896 | -0.35% | 11.8만 |
|---|
| 2026.06.16 | ₩18,842 | ₩18,989 | ₩18,842 | ₩18,896 | +0.28% | 5.9만 |
|---|
| 2026.06.15 | ₩18,762 | ₩18,989 | ₩18,695 | ₩18,869 | +0.57% | 5.3만 |
|---|
| 2026.06.12 | ₩18,989 | ₩18,989 | ₩18,896 | ₩18,949 | -0.21% | 3만 |
|---|
| 2026.06.11 | ₩18,923 | ₩18,976 | ₩18,802 | ₩18,909 | -0.07% | 4.6만 |
|---|
| 2026.06.10 | ₩18,882 | ₩18,923 | ₩18,789 | ₩18,869 | -0.07% | 4.8만 |
|---|
| 2026.06.09 | ₩18,682 | ₩18,896 | ₩18,668 | ₩18,802 | +0.64% | 9.3만 |
|---|
| 2026.06.08 | ₩18,869 | ₩18,869 | ₩18,735 | ₩18,789 | -0.43% | 7.2만 |
|---|
| 2026.06.05 | ₩18,829 | ₩18,896 | ₩18,655 | ₩18,802 | -0.14% | 9.9만 |
|---|
| 2026.06.04 | ₩18,882 | ₩18,882 | ₩18,762 | ₩18,829 | -0.28% | 9.5만 |
|---|
| 2026.06.03 | ₩18,775 | ₩18,842 | ₩18,682 | ₩18,789 | +0.07% | 14.6만 |
|---|
| 2026.06.02 | ₩18,829 | ₩18,949 | ₩18,802 | ₩18,829 | 0.00% | 7.2만 |
|---|
| 2026.06.01 | ₩18,856 | ₩19,029 | ₩18,695 | ₩18,829 | -0.14% | 8.5만 |
|---|
| 2026.05.29 | ₩18,816 | ₩18,909 | ₩18,816 | ₩18,882 | +0.36% | 11.9만 |
|---|
| 2026.05.28 | ₩18,735 | ₩18,963 | ₩18,722 | ₩18,802 | +0.36% | 14.4만 |
|---|
| 2026.05.27 | ₩18,682 | ₩18,856 | ₩18,602 | ₩18,749 | +0.36% | 12.6만 |
|---|
| 2026.05.26 | ₩18,628 | ₩18,722 | ₩18,588 | ₩18,682 | +0.29% | 5.9만 |
|---|
| 2026.05.22 | ₩18,615 | ₩18,695 | ₩18,521 | ₩18,588 | -0.14% | 13.6만 |
|---|
| 2026.05.21 | ₩18,321 | ₩18,508 | ₩18,321 | ₩18,468 | +0.80% | 10.2만 |
|---|
| 2026.05.20 | ₩18,281 | ₩18,561 | ₩18,200 | ₩18,454 | +0.95% | 15.4만 |
|---|
| 2026.05.19 | ₩18,147 | ₩18,294 | ₩18,067 | ₩18,147 | 0.00% | 35.2만 |
|---|
| 2026.05.18 | ₩18,428 | ₩18,495 | ₩18,267 | ₩18,307 | -0.65% | 11.4만 |
|---|
| 2026.05.15 | ₩18,588 | ₩18,682 | ₩18,414 | ₩18,428 | -0.86% | 8.9만 |
|---|
| 2026.05.14 | ₩18,896 | ₩18,989 | ₩18,829 | ₩18,869 | -0.14% | 8.8만 |
|---|
| 2026.05.13 | ₩18,882 | ₩18,989 | ₩18,856 | ₩18,909 | +0.14% | 5.7만 |
|---|
| 2026.05.12 | ₩19,110 | ₩19,110 | ₩18,896 | ₩18,976 | -0.70% | 8.7만 |
|---|
| 2026.05.11 | ₩19,123 | ₩19,163 | ₩19,003 | ₩19,070 | -0.28% | 12.7만 |
|---|
| 2026.05.08 | ₩19,056 | ₩19,150 | ₩19,016 | ₩19,110 | +0.28% | 11.2만 |
|---|
| 2026.05.07 | ₩19,190 | ₩19,190 | ₩18,923 | ₩19,003 | -0.98% | 13.5만 |
|---|
| 2026.05.06 | ₩19,163 | ₩19,217 | ₩19,016 | ₩19,123 | -0.21% | 20.5만 |
|---|
| 2026.05.05 | ₩19,110 | ₩19,297 | ₩18,963 | ₩19,056 | -0.28% | 21.4만 |
|---|
| 2026.05.04 | ₩19,230 | ₩19,511 | ₩19,056 | ₩19,096 | -0.70% | 11.2만 |
|---|
| 2026.05.01 | ₩19,404 | ₩19,538 | ₩19,297 | ₩19,324 | -0.41% | 14.1만 |
|---|
| 2026.04.30 | ₩19,457 | ₩19,538 | ₩19,243 | ₩19,431 | -0.14% | 12.4만 |
|---|
| 2026.04.29 | ₩19,431 | ₩19,511 | ₩19,217 | ₩19,270 | -0.83% | 12만 |
|---|
| 2026.04.28 | ₩19,524 | ₩19,578 | ₩19,257 | ₩19,391 | -0.68% | 10.9만 |
|---|
| 2026.04.27 | ₩19,337 | ₩19,551 | ₩19,324 | ₩19,471 | +0.69% | 3.6만 |
|---|
| 2026.04.24 | ₩19,444 | ₩19,444 | ₩19,324 | ₩19,391 | -0.28% | 6.9만 |
|---|
| 2026.04.23 | ₩19,591 | ₩19,631 | ₩19,431 | ₩19,457 | -0.68% | 4.8만 |
|---|
| 2026.04.22 | ₩19,538 | ₩19,658 | ₩19,457 | ₩19,564 | +0.14% | 13.9만 |
|---|
| 2026.04.21 | ₩19,712 | ₩19,712 | ₩19,484 | ₩19,484 | -1.15% | 4.4만 |
|---|
| 2026.04.20 | ₩19,564 | ₩19,712 | ₩19,391 | ₩19,631 | +0.34% | 2.7만 |
|---|
| 2026.04.17 | ₩19,564 | ₩19,725 | ₩19,457 | ₩19,618 | +0.27% | 7.2만 |
|---|
| 2026.04.16 | ₩19,551 | ₩19,564 | ₩19,377 | ₩19,404 | -0.75% | 8.9만 |
|---|
| 2026.04.15 | ₩19,618 | ₩19,725 | ₩19,511 | ₩19,538 | -0.41% | 4.4만 |
|---|
| 2026.04.14 | ₩19,511 | ₩19,712 | ₩19,444 | ₩19,685 | +0.89% | 6.7만 |
|---|
| 2026.04.13 | ₩19,417 | ₩19,591 | ₩19,391 | ₩19,551 | +0.69% | 6.8만 |
|---|
| 2026.04.10 | ₩19,431 | ₩19,605 | ₩19,431 | ₩19,457 | +0.14% | 3.5만 |
|---|
| 2026.04.09 | ₩19,391 | ₩19,618 | ₩19,391 | ₩19,471 | +0.41% | 5.6만 |
|---|
| 2026.04.08 | ₩19,538 | ₩19,605 | ₩19,391 | ₩19,524 | -0.07% | 6.1만 |
|---|
| 2026.04.07 | ₩19,324 | ₩19,350 | ₩19,190 | ₩19,257 | -0.35% | 5.6만 |
|---|
| 2026.04.06 | ₩19,243 | ₩19,417 | ₩19,177 | ₩19,243 | 0.00% | 8.6만 |
|---|
| 2026.04.02 | ₩19,391 | ₩19,444 | ₩19,217 | ₩19,377 | -0.07% | 7.9만 |
|---|
| 2026.04.01 | ₩19,297 | ₩19,511 | ₩19,243 | ₩19,404 | +0.55% | 9.2만 |
|---|
| 2026.03.31 | ₩18,936 | ₩19,417 | ₩18,882 | ₩19,391 | +2.40% | 15.2만 |
|---|
| 2026.03.30 | ₩18,789 | ₩19,110 | ₩18,628 | ₩18,709 | -0.43% | 11.8만 |
|---|
| 2026.03.27 | ₩18,936 | ₩19,177 | ₩18,682 | ₩18,709 | -1.20% | 14.1만 |
|---|
| 2026.03.26 | ₩19,324 | ₩19,364 | ₩18,909 | ₩18,936 | -2.01% | 17.2만 |
|---|
| 2026.03.25 | ₩19,230 | ₩19,457 | ₩19,230 | ₩19,377 | +0.76% | 6.2만 |
|---|
| 2026.03.24 | ₩19,257 | ₩19,431 | ₩19,123 | ₩19,163 | -0.49% | 10.1만 |
|---|
| 2026.03.23 | ₩19,150 | ₩19,431 | ₩19,150 | ₩19,377 | +1.19% | 11.4만 |
|---|
| 2026.03.20 | ₩19,538 | ₩19,818 | ₩18,989 | ₩19,056 | -2.46% | 22.8만 |
|---|
| 2026.03.19 | ₩19,752 | ₩19,912 | ₩19,591 | ₩19,658 | -0.47% | 15.1만 |
|---|
| 2026.03.18 | ₩19,952 | ₩20,260 | ₩19,818 | ₩19,845 | -0.54% | 5.9만 |
|---|
| 2026.03.17 | ₩19,966 | ₩20,126 | ₩19,859 | ₩19,952 | -0.07% | 12만 |
|---|
| 2026.03.16 | ₩19,925 | ₩20,139 | ₩19,859 | ₩19,885 | -0.20% | 8.7만 |
|---|
| 2026.03.13 | ₩19,952 | ₩20,059 | ₩19,818 | ₩19,859 | -0.47% | 8.8만 |
|---|
| 2026.03.12 | ₩20,139 | ₩20,233 | ₩20,059 | ₩20,113 | -0.13% | 9.7만 |
|---|
| 2026.03.11 | ₩20,246 | ₩20,327 | ₩20,126 | ₩20,206 | -0.20% | 8만 |
|---|
| 2026.03.10 | ₩20,166 | ₩20,367 | ₩20,166 | ₩20,246 | +0.40% | 8.4만 |
|---|
| 2026.03.09 | ₩20,367 | ₩20,367 | ₩19,992 | ₩20,246 | -0.59% | 23.2만 |
|---|
| 2026.03.06 | ₩20,407 | ₩20,407 | ₩20,246 | ₩20,246 | -0.79% | 5.2만 |
|---|
| 2026.03.05 | ₩20,514 | ₩20,514 | ₩20,327 | ₩20,353 | -0.78% | 3.7만 |
|---|
| 2026.03.04 | ₩20,380 | ₩20,527 | ₩20,353 | ₩20,407 | +0.13% | 4.7만 |
|---|
| 2026.03.03 | ₩20,434 | ₩20,594 | ₩20,394 | ₩20,434 | 0.00% | 5.3만 |
|---|
| 2026.03.02 | ₩20,594 | ₩20,607 | ₩20,487 | ₩20,581 | -0.06% | 6.2만 |
|---|
| 2026.02.27 | ₩20,741 | ₩20,741 | ₩20,607 | ₩20,688 | -0.26% | 12.4만 |
|---|
| 2026.02.26 | ₩20,728 | ₩20,728 | ₩20,634 | ₩20,661 | -0.32% | 6.5만 |
|---|
| 2026.02.25 | ₩20,688 | ₩20,688 | ₩20,607 | ₩20,661 | -0.13% | 5.6만 |
|---|
| 2026.02.24 | ₩20,527 | ₩20,688 | ₩20,527 | ₩20,607 | +0.39% | 6.1만 |
|---|
| 2026.02.23 | ₩20,487 | ₩20,714 | ₩20,487 | ₩20,607 | +0.59% | 6.5만 |
|---|
| 2026.02.20 | ₩20,380 | ₩20,701 | ₩20,353 | ₩20,567 | +0.92% | 7.6만 |
|---|
| 2026.02.19 | ₩20,340 | ₩20,634 | ₩20,166 | ₩20,541 | +0.99% | 5.9만 |
|---|
| 2026.02.18 | ₩20,648 | ₩20,768 | ₩20,648 | ₩20,674 | +0.13% | 9.9만 |
|---|
| 2026.02.17 | ₩20,527 | ₩20,701 | ₩20,474 | ₩20,621 | +0.46% | 8.1만 |
|---|
| 2026.02.13 | ₩20,367 | ₩20,648 | ₩20,367 | ₩20,621 | +1.25% | 10.4만 |
|---|
| 2026.02.12 | ₩20,621 | ₩20,661 | ₩20,541 | ₩20,648 | +0.13% | 6.4만 |
|---|
| 2026.02.11 | ₩20,447 | ₩20,648 | ₩20,447 | ₩20,594 | +0.72% | 7.7만 |
|---|
| 2026.02.10 | ₩20,367 | ₩20,581 | ₩20,340 | ₩20,514 | +0.72% | 8만 |
|---|
| 2026.02.09 | ₩20,180 | ₩20,434 | ₩20,153 | ₩20,407 | +1.13% | 16.9만 |
|---|
| 2026.02.06 | ₩20,166 | ₩20,246 | ₩20,032 | ₩20,220 | +0.27% | 11.2만 |
|---|
| 2026.02.05 | ₩20,032 | ₩20,246 | ₩20,032 | ₩20,059 | +0.13% | 8.2만 |
|---|
| 2026.02.04 | ₩20,327 | ₩20,327 | ₩20,032 | ₩20,032 | -1.45% | 20.9만 |
|---|
| 2026.02.03 | ₩20,340 | ₩20,407 | ₩20,246 | ₩20,367 | +0.13% | 7.4만 |
|---|
| 2026.02.02 | ₩20,474 | ₩20,474 | ₩20,260 | ₩20,394 | -0.39% | 6.5만 |
|---|
| 2026.01.30 | ₩20,353 | ₩20,501 | ₩20,126 | ₩20,434 | +0.39% | 10.7만 |
|---|
| 2026.01.29 | ₩20,193 | ₩20,380 | ₩20,113 | ₩20,367 | +0.86% | 11.4만 |
|---|
| 2026.01.28 | ₩20,180 | ₩20,193 | ₩20,113 | ₩20,180 | 0.00% | 11.1만 |
|---|
| 2026.01.27 | ₩20,059 | ₩20,153 | ₩19,992 | ₩20,086 | +0.13% | 5만 |
|---|
| 2026.01.26 | ₩20,166 | ₩20,180 | ₩19,966 | ₩20,019 | -0.73% | 10.6만 |
|---|
| 2026.01.23 | ₩20,166 | ₩20,166 | ₩20,032 | ₩20,059 | -0.53% | 5.3만 |
|---|
| 2026.01.22 | ₩20,086 | ₩20,327 | ₩19,952 | ₩20,099 | +0.07% | 9.3만 |
|---|
| 2026.01.21 | ₩20,099 | ₩20,407 | ₩19,939 | ₩20,073 | -0.13% | 12.2만 |
|---|
| 2026.01.20 | ₩20,166 | ₩20,300 | ₩20,099 | ₩20,099 | -0.33% | 11.3만 |
|---|
| 2026.01.16 | ₩20,407 | ₩20,447 | ₩20,220 | ₩20,420 | +0.07% | 8.1만 |
|---|
| 2026.01.15 | ₩20,206 | ₩20,688 | ₩20,193 | ₩20,514 | +1.52% | 11.4만 |
|---|
| 2026.01.14 | ₩20,394 | ₩20,501 | ₩20,260 | ₩20,420 | +0.13% | 6.7만 |
|---|
| 2026.01.13 | ₩20,260 | ₩20,380 | ₩20,180 | ₩20,327 | +0.33% | 12.2만 |
|---|
| 2026.01.12 | ₩20,126 | ₩20,193 | ₩20,126 | ₩20,139 | +0.07% | 8.7만 |
|---|
| 2026.01.09 | ₩19,966 | ₩20,113 | ₩19,966 | ₩20,099 | +0.67% | 7.2만 |
|---|
| 2026.01.08 | ₩19,939 | ₩20,032 | ₩19,872 | ₩19,939 | 0.00% | 7.6만 |
|---|
| 2026.01.07 | ₩19,939 | ₩19,979 | ₩19,872 | ₩19,925 | -0.07% | 12.1만 |
|---|
| 2026.01.06 | ₩19,952 | ₩20,006 | ₩19,832 | ₩19,832 | -0.60% | 10.3만 |
|---|
| 2026.01.05 | ₩19,872 | ₩20,086 | ₩19,872 | ₩19,939 | +0.34% | 13.9만 |
|---|
| 2026.01.02 | ₩20,032 | ₩20,032 | ₩19,872 | ₩19,912 | -0.60% | 8.6만 |
|---|
| 2025.12.31 | ₩20,139 | ₩20,180 | ₩19,925 | ₩19,952 | -0.93% | 23.4만 |
|---|
| 2025.12.30 | ₩20,180 | ₩20,206 | ₩19,992 | ₩20,126 | -0.27% | 14.1만 |
|---|
| 2025.12.29 | ₩20,193 | ₩20,260 | ₩19,979 | ₩20,073 | -0.60% | 15만 |
|---|
| 2025.12.26 | ₩20,206 | ₩20,206 | ₩20,086 | ₩20,139 | -0.33% | 5.8만 |
|---|
| 2025.12.24 | ₩20,073 | ₩20,206 | ₩20,032 | ₩20,206 | +0.67% | 4.2만 |
|---|
| 2025.12.23 | ₩20,073 | ₩20,180 | ₩20,006 | ₩20,126 | +0.27% | 10.2만 |
|---|
| 2025.12.22 | ₩20,126 | ₩20,153 | ₩19,952 | ₩20,059 | -0.33% | 11만 |
|---|
| 2025.12.19 | ₩20,059 | ₩20,193 | ₩20,059 | ₩20,126 | +0.33% | 7.4만 |
|---|
| 2025.12.18 | ₩20,193 | ₩20,353 | ₩20,032 | ₩20,113 | -0.40% | 9.8만 |
|---|
| 2025.12.17 | ₩20,126 | ₩20,193 | ₩20,019 | ₩20,126 | 0.00% | 11.3만 |
|---|
| 2025.12.16 | ₩20,327 | ₩20,327 | ₩20,086 | ₩20,086 | -1.18% | 8.6만 |
|---|
| 2025.12.15 | ₩20,287 | ₩20,420 | ₩20,153 | ₩20,260 | -0.13% | 4.1만 |
|---|
| 2025.12.12 | ₩20,327 | ₩20,474 | ₩20,300 | ₩20,380 | +0.26% | 9.2만 |
|---|
| 2025.12.11 | ₩20,340 | ₩20,474 | ₩20,340 | ₩20,460 | +0.59% | 4.4만 |
|---|
| 2025.12.10 | ₩20,327 | ₩20,447 | ₩20,126 | ₩20,367 | +0.20% | 19만 |
|---|
| 2025.12.09 | ₩20,501 | ₩20,514 | ₩20,340 | ₩20,367 | -0.65% | 3.8만 |
|---|
| 2025.12.08 | ₩20,541 | ₩20,661 | ₩20,340 | ₩20,353 | -0.91% | 7.8만 |
|---|
| 2025.12.05 | ₩20,607 | ₩20,688 | ₩20,581 | ₩20,581 | -0.13% | 3.1만 |
|---|
| 2025.12.04 | ₩20,741 | ₩20,768 | ₩20,594 | ₩20,648 | -0.45% | 3.3만 |
|---|
| 2025.12.03 | ₩20,607 | ₩20,768 | ₩20,514 | ₩20,741 | +0.65% | 10.2만 |
|---|
| 2025.12.02 | ₩20,594 | ₩20,594 | ₩20,447 | ₩20,541 | -0.26% | 5.3만 |
|---|
| 2025.12.01 | ₩20,447 | ₩20,607 | ₩20,340 | ₩20,527 | +0.39% | 12.8만 |
|---|
| 2025.11.28 | ₩20,501 | ₩20,554 | ₩20,434 | ₩20,501 | 0.00% | 4.1만 |
|---|
| 2025.11.26 | ₩20,313 | ₩20,434 | ₩20,313 | ₩20,420 | +0.53% | 4.7만 |
|---|
| 2025.11.25 | ₩20,233 | ₩20,447 | ₩20,220 | ₩20,246 | +0.07% | 4.9만 |
|---|
| 2025.11.24 | ₩20,126 | ₩20,300 | ₩20,126 | ₩20,220 | +0.47% | 4.8만 |
|---|
| 2025.11.21 | ₩19,966 | ₩20,153 | ₩19,765 | ₩20,006 | +0.20% | 9.1만 |
|---|
| 2025.11.20 | ₩20,287 | ₩20,313 | ₩19,912 | ₩19,966 | -1.58% | 22.8만 |
|---|
| 2025.11.19 | ₩20,434 | ₩20,514 | ₩20,166 | ₩20,287 | -0.72% | 16.6만 |
|---|
| 2025.11.18 | ₩20,621 | ₩20,634 | ₩20,434 | ₩20,447 | -0.84% | 4만 |
|---|
| 2025.11.17 | ₩20,688 | ₩20,781 | ₩20,501 | ₩20,514 | -0.84% | 8.8만 |
|---|
| 2025.11.14 | ₩20,634 | ₩20,888 | ₩20,607 | ₩20,688 | +0.26% | 5.3만 |
|---|
| 2025.11.13 | ₩20,728 | ₩21,035 | ₩20,728 | ₩20,902 | +0.84% | 8만 |
|---|
| 2025.11.12 | ₩20,728 | ₩20,928 | ₩20,701 | ₩20,875 | +0.71% | 5.9만 |
|---|
| 2025.11.11 | ₩20,781 | ₩20,848 | ₩20,768 | ₩20,768 | -0.06% | 3.6만 |
|---|
| 2025.11.10 | ₩20,688 | ₩20,955 | ₩20,648 | ₩20,755 | +0.32% | 5.9만 |
|---|
| 2025.11.07 | ₩20,661 | ₩20,741 | ₩20,594 | ₩20,701 | +0.19% | 4.2만 |
|---|
| 2025.11.06 | ₩20,795 | ₩20,902 | ₩20,674 | ₩20,674 | -0.58% | 4.9만 |
|---|
| 2025.11.05 | ₩20,862 | ₩20,875 | ₩20,674 | ₩20,781 | -0.38% | 3.4만 |
|---|
| 2025.11.04 | ₩20,969 | ₩20,969 | ₩20,768 | ₩20,835 | -0.64% | 4.4만 |
|---|
| 2025.11.03 | ₩20,902 | ₩20,995 | ₩20,674 | ₩20,969 | +0.32% | 9.5만 |
|---|
| 2025.10.31 | ₩21,089 | ₩21,089 | ₩20,848 | ₩20,982 | -0.51% | 8.1만 |
|---|
| 2025.10.30 | ₩20,915 | ₩21,049 | ₩20,835 | ₩20,995 | +0.38% | 6.6만 |
|---|
| 2025.10.29 | ₩20,995 | ₩21,129 | ₩20,875 | ₩20,982 | -0.06% | 9.1만 |
|---|
| 2025.10.28 | ₩20,928 | ₩20,995 | ₩20,862 | ₩20,955 | +0.13% | 2.8만 |
|---|
| 2025.10.27 | ₩20,915 | ₩20,969 | ₩20,795 | ₩20,928 | +0.06% | 6.5만 |
|---|
| 2025.10.24 | ₩20,848 | ₩20,915 | ₩20,621 | ₩20,862 | +0.06% | 4.3만 |
|---|
| 2025.10.23 | ₩20,755 | ₩20,862 | ₩20,714 | ₩20,741 | -0.06% | 4.8만 |
|---|
| 2025.10.22 | ₩20,808 | ₩20,875 | ₩20,621 | ₩20,728 | -0.39% | 4.8만 |
|---|
| 2025.10.21 | ₩20,728 | ₩20,995 | ₩20,728 | ₩20,781 | +0.26% | 12.5만 |
|---|
| 2025.10.20 | ₩20,474 | ₩20,674 | ₩20,340 | ₩20,634 | +0.78% | 13.6만 |
|---|
| 2025.10.17 | ₩20,474 | ₩20,594 | ₩20,394 | ₩20,474 | 0.00% | 8.6만 |
|---|
| 2025.10.16 | ₩20,567 | ₩20,714 | ₩20,340 | ₩20,407 | -0.78% | 8.5만 |
|---|
| 2025.10.15 | ₩20,714 | ₩20,795 | ₩20,567 | ₩20,634 | -0.39% | 4.2만 |
|---|
| 2025.10.14 | ₩20,567 | ₩20,755 | ₩20,567 | ₩20,648 | +0.39% | 3.8만 |
|---|
| 2025.10.13 | ₩20,848 | ₩20,982 | ₩20,487 | ₩20,567 | -1.35% | 9.5만 |
|---|
| 2025.10.10 | ₩20,915 | ₩20,969 | ₩20,755 | ₩20,768 | -0.70% | 4.7만 |
|---|
