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 | ₩16,728 | ₩16,782 | ₩16,594 | ₩16,755 | +0.16% | 16만 |
| 2026.10.08 | ₩16,488 | ₩16,728 | ₩16,448 | ₩16,675 | +1.13% | 11.6만 |
| 2026.10.07 | ₩16,554 | ₩16,635 | ₩16,448 | ₩16,554 | 0.00% | 11.7만 |
| 2026.10.06 | ₩16,635 | ₩16,741 | ₩16,594 | ₩16,661 | +0.16% | 12.6만 |
| 2026.10.05 | ₩16,741 | ₩16,902 | ₩16,568 | ₩16,661 | -0.48% | 16.4만 |
| 2026.10.02 | ₩16,888 | ₩16,888 | ₩16,621 | ₩16,822 | -0.40% | 22.9만 |
| 2026.10.01 | ₩16,688 | ₩16,755 | ₩16,514 | ₩16,621 | -0.40% | 17.1만 |
| 2026.09.30 | ₩16,621 | ₩16,902 | ₩16,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,621 |
| 0.00% |
| 24.6만 |
| 2026.09.29 | ₩16,808 | ₩16,862 | ₩16,514 | ₩16,554 | -1.51% | 26.1만 |
|---|
| 2026.09.28 | ₩16,835 | ₩16,902 | ₩16,715 | ₩16,755 | -0.48% | 16.7만 |
|---|
| 2026.09.25 | ₩16,902 | ₩16,982 | ₩16,755 | ₩16,888 | -0.08% | 33만 |
|---|
| 2026.09.24 | ₩17,075 | ₩17,329 | ₩16,848 | ₩16,955 | -0.70% | 24.9만 |
|---|
| 2026.09.23 | ₩17,209 | ₩17,289 | ₩17,035 | ₩17,142 | -0.39% | 23.8만 |
|---|
| 2026.09.22 | ₩17,303 | ₩17,450 | ₩17,303 | ₩17,316 | +0.08% | 11.4만 |
|---|
| 2026.09.21 | ₩17,423 | ₩17,463 | ₩17,356 | ₩17,383 | -0.23% | 9.8만 |
|---|
| 2026.09.18 | ₩17,476 | ₩17,570 | ₩17,316 | ₩17,316 | -0.92% | 15.8만 |
|---|
| 2026.09.17 | ₩17,516 | ₩17,663 | ₩17,516 | ₩17,543 | +0.15% | 19.3만 |
|---|
| 2026.09.16 | ₩17,450 | ₩17,650 | ₩17,383 | ₩17,410 | -0.23% | 19.3만 |
|---|
| 2026.09.15 | ₩17,583 | ₩17,663 | ₩17,463 | ₩17,570 | -0.08% | 16.6만 |
|---|
| 2026.09.14 | ₩18,011 | ₩18,211 | ₩17,703 | ₩17,864 | -0.82% | 17.3만 |
|---|
| 2026.09.11 | ₩18,091 | ₩18,104 | ₩17,931 | ₩17,984 | -0.59% | 7만 |
|---|
| 2026.09.10 | ₩18,051 | ₩18,144 | ₩17,997 | ₩18,011 | -0.22% | 12만 |
|---|
| 2026.09.09 | ₩18,064 | ₩18,251 | ₩18,064 | ₩18,144 | +0.44% | 7.3만 |
|---|
| 2026.09.08 | ₩18,305 | ₩18,331 | ₩18,091 | ₩18,091 | -1.17% | 8.6만 |
|---|
| 2026.09.04 | ₩18,171 | ₩18,358 | ₩18,171 | ₩18,238 | +0.37% | 8만 |
|---|
| 2026.09.03 | ₩18,265 | ₩18,398 | ₩18,211 | ₩18,225 | -0.22% | 6.2만 |
|---|
| 2026.09.02 | ₩18,158 | ₩18,345 | ₩18,144 | ₩18,184 | +0.15% | 6.6만 |
|---|
| 2026.09.01 | ₩18,358 | ₩18,358 | ₩18,131 | ₩18,131 | -1.24% | 12.7만 |
|---|
| 2026.08.31 | ₩18,505 | ₩18,505 | ₩18,278 | ₩18,278 | -1.23% | 8.9만 |
|---|
| 2026.08.28 | ₩18,438 | ₩18,545 | ₩18,425 | ₩18,438 | 0.00% | 5.3만 |
|---|
| 2026.08.27 | ₩18,572 | ₩18,599 | ₩18,385 | ₩18,492 | -0.43% | 9.1만 |
|---|
| 2026.08.26 | ₩18,505 | ₩18,572 | ₩18,452 | ₩18,492 | -0.07% | 8만 |
|---|
| 2026.08.25 | ₩18,465 | ₩18,518 | ₩18,412 | ₩18,465 | 0.00% | 16.6만 |
|---|
| 2026.08.24 | ₩18,478 | ₩18,572 | ₩18,372 | ₩18,385 | -0.51% | 8만 |
|---|
| 2026.08.21 | ₩18,532 | ₩18,625 | ₩18,398 | ₩18,465 | -0.36% | 9.1만 |
|---|
| 2026.08.20 | ₩18,772 | ₩18,786 | ₩18,452 | ₩18,585 | -1.00% | 12.7만 |
|---|
| 2026.08.19 | ₩18,572 | ₩18,772 | ₩18,532 | ₩18,706 | +0.72% | 27.4만 |
|---|
| 2026.08.18 | ₩18,559 | ₩18,732 | ₩18,452 | ₩18,465 | -0.50% | 3.7만 |
|---|
| 2026.08.17 | ₩18,746 | ₩18,906 | ₩18,492 | ₩18,599 | -0.78% | 8만 |
|---|
| 2026.08.14 | ₩18,732 | ₩18,839 | ₩18,665 | ₩18,812 | +0.43% | 7.1만 |
|---|
| 2026.08.13 | ₩18,826 | ₩19,040 | ₩18,772 | ₩18,959 | +0.71% | 9.9만 |
|---|
| 2026.08.12 | ₩18,919 | ₩18,946 | ₩18,812 | ₩18,866 | -0.28% | 7.1만 |
|---|
| 2026.08.11 | ₩18,786 | ₩18,933 | ₩18,719 | ₩18,799 | +0.07% | 10.9만 |
|---|
| 2026.08.10 | ₩18,719 | ₩18,839 | ₩18,719 | ₩18,799 | +0.43% | 5.9만 |
|---|
| 2026.08.07 | ₩18,572 | ₩18,839 | ₩18,572 | ₩18,799 | +1.22% | 13.1만 |
|---|
| 2026.08.06 | ₩18,545 | ₩18,652 | ₩18,452 | ₩18,612 | +0.36% | 10.6만 |
|---|
| 2026.08.05 | ₩18,706 | ₩18,706 | ₩18,572 | ₩18,639 | -0.36% | 7.3만 |
|---|
| 2026.08.04 | ₩18,679 | ₩18,679 | ₩18,452 | ₩18,625 | -0.29% | 6.2만 |
|---|
| 2026.08.03 | ₩18,372 | ₩18,652 | ₩18,305 | ₩18,438 | +0.36% | 18만 |
|---|
| 2026.07.31 | ₩18,492 | ₩18,612 | ₩18,318 | ₩18,425 | -0.36% | 15만 |
|---|
| 2026.07.30 | ₩18,331 | ₩18,465 | ₩18,331 | ₩18,452 | +0.66% | 12.6만 |
|---|
| 2026.07.29 | ₩18,412 | ₩18,545 | ₩18,331 | ₩18,345 | -0.36% | 10.4만 |
|---|
| 2026.07.28 | ₩18,412 | ₩18,545 | ₩18,412 | ₩18,492 | +0.44% | 5.4만 |
|---|
| 2026.07.27 | ₩18,478 | ₩18,559 | ₩18,385 | ₩18,398 | -0.43% | 6.7만 |
|---|
| 2026.07.24 | ₩18,385 | ₩18,518 | ₩18,385 | ₩18,425 | +0.22% | 4.5만 |
|---|
| 2026.07.23 | ₩18,398 | ₩18,505 | ₩18,372 | ₩18,412 | +0.07% | 11.8만 |
|---|
| 2026.07.22 | ₩18,732 | ₩18,732 | ₩18,385 | ₩18,505 | -1.21% | 16.6만 |
|---|
| 2026.07.21 | ₩18,746 | ₩18,759 | ₩18,559 | ₩18,585 | -0.86% | 9만 |
|---|
| 2026.07.20 | ₩18,799 | ₩18,826 | ₩18,612 | ₩18,692 | -0.57% | 11.6만 |
|---|
| 2026.07.17 | ₩18,786 | ₩19,066 | ₩18,746 | ₩18,826 | +0.21% | 4.5만 |
|---|
| 2026.07.16 | ₩18,812 | ₩18,906 | ₩18,772 | ₩18,839 | +0.14% | 4.4만 |
|---|
| 2026.07.15 | ₩19,013 | ₩19,013 | ₩18,772 | ₩18,839 | -0.91% | 8.6만 |
|---|
| 2026.07.14 | ₩18,973 | ₩19,187 | ₩18,906 | ₩18,946 | -0.14% | 7.2만 |
|---|
| 2026.07.13 | ₩18,986 | ₩19,106 | ₩18,973 | ₩18,973 | -0.07% | 7.7만 |
|---|
| 2026.07.10 | ₩18,959 | ₩19,093 | ₩18,906 | ₩18,959 | 0.00% | 4.2만 |
|---|
| 2026.07.09 | ₩19,040 | ₩19,253 | ₩18,906 | ₩18,986 | -0.28% | 8.3만 |
|---|
| 2026.07.08 | ₩19,053 | ₩19,106 | ₩18,919 | ₩18,986 | -0.35% | 4.9만 |
|---|
| 2026.07.07 | ₩19,053 | ₩19,093 | ₩18,986 | ₩19,013 | -0.21% | 8.7만 |
|---|
| 2026.07.06 | ₩19,173 | ₩19,227 | ₩19,053 | ₩19,146 | -0.14% | 6.1만 |
|---|
| 2026.07.02 | ₩19,240 | ₩19,307 | ₩19,106 | ₩19,146 | -0.49% | 4.2만 |
|---|
| 2026.07.01 | ₩19,320 | ₩19,320 | ₩19,093 | ₩19,146 | -0.90% | 5.2만 |
|---|
| 2026.06.30 | ₩19,293 | ₩19,334 | ₩19,227 | ₩19,320 | +0.14% | 39.5만 |
|---|
| 2026.06.29 | ₩19,080 | ₩19,240 | ₩18,973 | ₩19,227 | +0.77% | 5.7만 |
|---|
| 2026.06.26 | ₩19,053 | ₩19,106 | ₩18,999 | ₩19,040 | -0.07% | 3.8만 |
|---|
| 2026.06.25 | ₩19,040 | ₩19,173 | ₩18,973 | ₩19,080 | +0.21% | 10.8만 |
|---|
| 2026.06.24 | ₩18,866 | ₩19,040 | ₩18,866 | ₩19,013 | +0.78% | 11.1만 |
|---|
| 2026.06.23 | ₩18,799 | ₩18,853 | ₩18,706 | ₩18,826 | +0.14% | 5.7만 |
|---|
| 2026.06.22 | ₩18,946 | ₩18,959 | ₩18,732 | ₩18,826 | -0.63% | 8.7만 |
|---|
| 2026.06.18 | ₩18,999 | ₩18,999 | ₩18,893 | ₩18,986 | -0.07% | 4만 |
|---|
| 2026.06.17 | ₩18,946 | ₩18,959 | ₩18,692 | ₩18,879 | -0.35% | 11.8만 |
|---|
| 2026.06.16 | ₩18,826 | ₩18,973 | ₩18,826 | ₩18,879 | +0.28% | 5.9만 |
|---|
| 2026.06.15 | ₩18,746 | ₩18,973 | ₩18,679 | ₩18,853 | +0.57% | 5.3만 |
|---|
| 2026.06.12 | ₩18,973 | ₩18,973 | ₩18,879 | ₩18,933 | -0.21% | 3만 |
|---|
| 2026.06.11 | ₩18,906 | ₩18,959 | ₩18,786 | ₩18,893 | -0.07% | 4.6만 |
|---|
| 2026.06.10 | ₩18,866 | ₩18,906 | ₩18,772 | ₩18,853 | -0.07% | 4.8만 |
|---|
| 2026.06.09 | ₩18,665 | ₩18,879 | ₩18,652 | ₩18,786 | +0.64% | 9.3만 |
|---|
| 2026.06.08 | ₩18,853 | ₩18,853 | ₩18,719 | ₩18,772 | -0.43% | 7.2만 |
|---|
| 2026.06.05 | ₩18,812 | ₩18,879 | ₩18,639 | ₩18,786 | -0.14% | 9.9만 |
|---|
| 2026.06.04 | ₩18,866 | ₩18,866 | ₩18,746 | ₩18,812 | -0.28% | 9.5만 |
|---|
| 2026.06.03 | ₩18,759 | ₩18,826 | ₩18,665 | ₩18,772 | +0.07% | 14.6만 |
|---|
| 2026.06.02 | ₩18,812 | ₩18,933 | ₩18,786 | ₩18,812 | 0.00% | 7.2만 |
|---|
| 2026.06.01 | ₩18,839 | ₩19,013 | ₩18,679 | ₩18,812 | -0.14% | 8.5만 |
|---|
| 2026.05.29 | ₩18,799 | ₩18,893 | ₩18,799 | ₩18,866 | +0.36% | 11.9만 |
|---|
| 2026.05.28 | ₩18,719 | ₩18,946 | ₩18,706 | ₩18,786 | +0.36% | 14.4만 |
|---|
| 2026.05.27 | ₩18,665 | ₩18,839 | ₩18,585 | ₩18,732 | +0.36% | 12.6만 |
|---|
| 2026.05.26 | ₩18,612 | ₩18,706 | ₩18,572 | ₩18,665 | +0.29% | 5.9만 |
|---|
| 2026.05.22 | ₩18,599 | ₩18,679 | ₩18,505 | ₩18,572 | -0.14% | 13.6만 |
|---|
| 2026.05.21 | ₩18,305 | ₩18,492 | ₩18,305 | ₩18,452 | +0.80% | 10.2만 |
|---|
| 2026.05.20 | ₩18,265 | ₩18,545 | ₩18,184 | ₩18,438 | +0.95% | 15.4만 |
|---|
| 2026.05.19 | ₩18,131 | ₩18,278 | ₩18,051 | ₩18,131 | 0.00% | 35.2만 |
|---|
| 2026.05.18 | ₩18,412 | ₩18,478 | ₩18,251 | ₩18,291 | -0.65% | 11.4만 |
|---|
| 2026.05.15 | ₩18,572 | ₩18,665 | ₩18,398 | ₩18,412 | -0.86% | 8.9만 |
|---|
| 2026.05.14 | ₩18,879 | ₩18,973 | ₩18,812 | ₩18,853 | -0.14% | 8.8만 |
|---|
| 2026.05.13 | ₩18,866 | ₩18,973 | ₩18,839 | ₩18,893 | +0.14% | 5.7만 |
|---|
| 2026.05.12 | ₩19,093 | ₩19,093 | ₩18,879 | ₩18,959 | -0.70% | 8.7만 |
|---|
| 2026.05.11 | ₩19,106 | ₩19,146 | ₩18,986 | ₩19,053 | -0.28% | 12.7만 |
|---|
| 2026.05.08 | ₩19,040 | ₩19,133 | ₩18,999 | ₩19,093 | +0.28% | 11.2만 |
|---|
| 2026.05.07 | ₩19,173 | ₩19,173 | ₩18,906 | ₩18,986 | -0.98% | 13.5만 |
|---|
| 2026.05.06 | ₩19,146 | ₩19,200 | ₩18,999 | ₩19,106 | -0.21% | 20.5만 |
|---|
| 2026.05.05 | ₩19,093 | ₩19,280 | ₩18,946 | ₩19,040 | -0.28% | 21.4만 |
|---|
| 2026.05.04 | ₩19,213 | ₩19,494 | ₩19,040 | ₩19,080 | -0.70% | 11.2만 |
|---|
| 2026.05.01 | ₩19,387 | ₩19,521 | ₩19,280 | ₩19,307 | -0.41% | 14.1만 |
|---|
| 2026.04.30 | ₩19,440 | ₩19,521 | ₩19,227 | ₩19,414 | -0.14% | 12.4만 |
|---|
| 2026.04.29 | ₩19,414 | ₩19,494 | ₩19,200 | ₩19,253 | -0.83% | 12만 |
|---|
| 2026.04.28 | ₩19,507 | ₩19,561 | ₩19,240 | ₩19,374 | -0.68% | 10.9만 |
|---|
| 2026.04.27 | ₩19,320 | ₩19,534 | ₩19,307 | ₩19,454 | +0.69% | 3.6만 |
|---|
| 2026.04.24 | ₩19,427 | ₩19,427 | ₩19,307 | ₩19,374 | -0.28% | 6.9만 |
|---|
| 2026.04.23 | ₩19,574 | ₩19,614 | ₩19,414 | ₩19,440 | -0.68% | 4.8만 |
|---|
| 2026.04.22 | ₩19,521 | ₩19,641 | ₩19,440 | ₩19,547 | +0.14% | 13.9만 |
|---|
| 2026.04.21 | ₩19,694 | ₩19,694 | ₩19,467 | ₩19,467 | -1.15% | 4.4만 |
|---|
| 2026.04.20 | ₩19,547 | ₩19,694 | ₩19,374 | ₩19,614 | +0.34% | 2.7만 |
|---|
| 2026.04.17 | ₩19,547 | ₩19,708 | ₩19,440 | ₩19,601 | +0.27% | 7.2만 |
|---|
| 2026.04.16 | ₩19,534 | ₩19,547 | ₩19,360 | ₩19,387 | -0.75% | 8.9만 |
|---|
| 2026.04.15 | ₩19,601 | ₩19,708 | ₩19,494 | ₩19,521 | -0.41% | 4.4만 |
|---|
| 2026.04.14 | ₩19,494 | ₩19,694 | ₩19,427 | ₩19,668 | +0.89% | 6.7만 |
|---|
| 2026.04.13 | ₩19,400 | ₩19,574 | ₩19,374 | ₩19,534 | +0.69% | 6.8만 |
|---|
| 2026.04.10 | ₩19,414 | ₩19,587 | ₩19,414 | ₩19,440 | +0.14% | 3.5만 |
|---|
| 2026.04.09 | ₩19,374 | ₩19,601 | ₩19,374 | ₩19,454 | +0.41% | 5.6만 |
|---|
| 2026.04.08 | ₩19,521 | ₩19,587 | ₩19,374 | ₩19,507 | -0.07% | 6.1만 |
|---|
| 2026.04.07 | ₩19,307 | ₩19,334 | ₩19,173 | ₩19,240 | -0.35% | 5.6만 |
|---|
| 2026.04.06 | ₩19,227 | ₩19,400 | ₩19,160 | ₩19,227 | 0.00% | 8.6만 |
|---|
| 2026.04.02 | ₩19,374 | ₩19,427 | ₩19,200 | ₩19,360 | -0.07% | 7.9만 |
|---|
| 2026.04.01 | ₩19,280 | ₩19,494 | ₩19,227 | ₩19,387 | +0.55% | 9.2만 |
|---|
| 2026.03.31 | ₩18,919 | ₩19,400 | ₩18,866 | ₩19,374 | +2.40% | 15.2만 |
|---|
| 2026.03.30 | ₩18,772 | ₩19,093 | ₩18,612 | ₩18,692 | -0.43% | 11.8만 |
|---|
| 2026.03.27 | ₩18,919 | ₩19,160 | ₩18,665 | ₩18,692 | -1.20% | 14.1만 |
|---|
| 2026.03.26 | ₩19,307 | ₩19,347 | ₩18,893 | ₩18,919 | -2.01% | 17.2만 |
|---|
| 2026.03.25 | ₩19,213 | ₩19,440 | ₩19,213 | ₩19,360 | +0.76% | 6.2만 |
|---|
| 2026.03.24 | ₩19,240 | ₩19,414 | ₩19,106 | ₩19,146 | -0.49% | 10.1만 |
|---|
| 2026.03.23 | ₩19,133 | ₩19,414 | ₩19,133 | ₩19,360 | +1.19% | 11.4만 |
|---|
| 2026.03.20 | ₩19,521 | ₩19,801 | ₩18,973 | ₩19,040 | -2.46% | 22.8만 |
|---|
| 2026.03.19 | ₩19,734 | ₩19,895 | ₩19,574 | ₩19,641 | -0.47% | 15.1만 |
|---|
| 2026.03.18 | ₩19,935 | ₩20,242 | ₩19,801 | ₩19,828 | -0.54% | 5.9만 |
|---|
| 2026.03.17 | ₩19,948 | ₩20,108 | ₩19,841 | ₩19,935 | -0.07% | 12만 |
|---|
| 2026.03.16 | ₩19,908 | ₩20,122 | ₩19,841 | ₩19,868 | -0.20% | 8.7만 |
|---|
| 2026.03.13 | ₩19,935 | ₩20,042 | ₩19,801 | ₩19,841 | -0.47% | 8.8만 |
|---|
| 2026.03.12 | ₩20,122 | ₩20,215 | ₩20,042 | ₩20,095 | -0.13% | 9.7만 |
|---|
| 2026.03.11 | ₩20,229 | ₩20,309 | ₩20,108 | ₩20,189 | -0.20% | 8만 |
|---|
| 2026.03.10 | ₩20,149 | ₩20,349 | ₩20,149 | ₩20,229 | +0.40% | 8.4만 |
|---|
| 2026.03.09 | ₩20,349 | ₩20,349 | ₩19,975 | ₩20,229 | -0.59% | 23.2만 |
|---|
| 2026.03.06 | ₩20,389 | ₩20,389 | ₩20,229 | ₩20,229 | -0.79% | 5.2만 |
|---|
| 2026.03.05 | ₩20,496 | ₩20,496 | ₩20,309 | ₩20,336 | -0.78% | 3.7만 |
|---|
| 2026.03.04 | ₩20,362 | ₩20,509 | ₩20,336 | ₩20,389 | +0.13% | 4.7만 |
|---|
| 2026.03.03 | ₩20,416 | ₩20,576 | ₩20,376 | ₩20,416 | 0.00% | 5.3만 |
|---|
| 2026.03.02 | ₩20,576 | ₩20,589 | ₩20,469 | ₩20,563 | -0.06% | 6.2만 |
|---|
| 2026.02.27 | ₩20,723 | ₩20,723 | ₩20,589 | ₩20,670 | -0.26% | 12.4만 |
|---|
| 2026.02.26 | ₩20,710 | ₩20,710 | ₩20,616 | ₩20,643 | -0.32% | 6.5만 |
|---|
| 2026.02.25 | ₩20,670 | ₩20,670 | ₩20,589 | ₩20,643 | -0.13% | 5.6만 |
|---|
| 2026.02.24 | ₩20,509 | ₩20,670 | ₩20,509 | ₩20,589 | +0.39% | 6.1만 |
|---|
| 2026.02.23 | ₩20,469 | ₩20,696 | ₩20,469 | ₩20,589 | +0.59% | 6.5만 |
|---|
| 2026.02.20 | ₩20,362 | ₩20,683 | ₩20,336 | ₩20,549 | +0.92% | 7.6만 |
|---|
| 2026.02.19 | ₩20,322 | ₩20,616 | ₩20,149 | ₩20,523 | +0.99% | 5.9만 |
|---|
| 2026.02.18 | ₩20,630 | ₩20,750 | ₩20,630 | ₩20,656 | +0.13% | 9.9만 |
|---|
| 2026.02.17 | ₩20,509 | ₩20,683 | ₩20,456 | ₩20,603 | +0.46% | 8.1만 |
|---|
| 2026.02.13 | ₩20,349 | ₩20,630 | ₩20,349 | ₩20,603 | +1.25% | 10.4만 |
|---|
| 2026.02.12 | ₩20,603 | ₩20,643 | ₩20,523 | ₩20,630 | +0.13% | 6.4만 |
|---|
| 2026.02.11 | ₩20,429 | ₩20,630 | ₩20,429 | ₩20,576 | +0.72% | 7.7만 |
|---|
| 2026.02.10 | ₩20,349 | ₩20,563 | ₩20,322 | ₩20,496 | +0.72% | 8만 |
|---|
| 2026.02.09 | ₩20,162 | ₩20,416 | ₩20,135 | ₩20,389 | +1.13% | 16.9만 |
|---|
| 2026.02.06 | ₩20,149 | ₩20,229 | ₩20,015 | ₩20,202 | +0.27% | 11.2만 |
|---|
| 2026.02.05 | ₩20,015 | ₩20,229 | ₩20,015 | ₩20,042 | +0.13% | 8.2만 |
|---|
| 2026.02.04 | ₩20,309 | ₩20,309 | ₩20,015 | ₩20,015 | -1.45% | 20.9만 |
|---|
| 2026.02.03 | ₩20,322 | ₩20,389 | ₩20,229 | ₩20,349 | +0.13% | 7.4만 |
|---|
| 2026.02.02 | ₩20,456 | ₩20,456 | ₩20,242 | ₩20,376 | -0.39% | 6.5만 |
|---|
| 2026.01.30 | ₩20,336 | ₩20,483 | ₩20,108 | ₩20,416 | +0.39% | 10.7만 |
|---|
| 2026.01.29 | ₩20,175 | ₩20,362 | ₩20,095 | ₩20,349 | +0.86% | 11.4만 |
|---|
| 2026.01.28 | ₩20,162 | ₩20,175 | ₩20,095 | ₩20,162 | 0.00% | 11.1만 |
|---|
| 2026.01.27 | ₩20,042 | ₩20,135 | ₩19,975 | ₩20,068 | +0.13% | 5만 |
|---|
| 2026.01.26 | ₩20,149 | ₩20,162 | ₩19,948 | ₩20,002 | -0.73% | 10.6만 |
|---|
| 2026.01.23 | ₩20,149 | ₩20,149 | ₩20,015 | ₩20,042 | -0.53% | 5.3만 |
|---|
| 2026.01.22 | ₩20,068 | ₩20,309 | ₩19,935 | ₩20,082 | +0.07% | 9.3만 |
|---|
| 2026.01.21 | ₩20,082 | ₩20,389 | ₩19,921 | ₩20,055 | -0.13% | 12.2만 |
|---|
| 2026.01.20 | ₩20,149 | ₩20,282 | ₩20,082 | ₩20,082 | -0.33% | 11.3만 |
|---|
| 2026.01.16 | ₩20,389 | ₩20,429 | ₩20,202 | ₩20,402 | +0.07% | 8.1만 |
|---|
| 2026.01.15 | ₩20,189 | ₩20,670 | ₩20,175 | ₩20,496 | +1.52% | 11.4만 |
|---|
| 2026.01.14 | ₩20,376 | ₩20,483 | ₩20,242 | ₩20,402 | +0.13% | 6.7만 |
|---|
| 2026.01.13 | ₩20,242 | ₩20,362 | ₩20,162 | ₩20,309 | +0.33% | 12.2만 |
|---|
| 2026.01.12 | ₩20,108 | ₩20,175 | ₩20,108 | ₩20,122 | +0.07% | 8.7만 |
|---|
| 2026.01.09 | ₩19,948 | ₩20,095 | ₩19,948 | ₩20,082 | +0.67% | 7.2만 |
|---|
| 2026.01.08 | ₩19,921 | ₩20,015 | ₩19,855 | ₩19,921 | 0.00% | 7.6만 |
|---|
| 2026.01.07 | ₩19,921 | ₩19,961 | ₩19,855 | ₩19,908 | -0.07% | 12.1만 |
|---|
| 2026.01.06 | ₩19,935 | ₩19,988 | ₩19,815 | ₩19,815 | -0.60% | 10.3만 |
|---|
| 2026.01.05 | ₩19,855 | ₩20,068 | ₩19,855 | ₩19,921 | +0.34% | 13.9만 |
|---|
| 2026.01.02 | ₩20,015 | ₩20,015 | ₩19,855 | ₩19,895 | -0.60% | 8.6만 |
|---|
| 2025.12.31 | ₩20,122 | ₩20,162 | ₩19,908 | ₩19,935 | -0.93% | 23.4만 |
|---|
| 2025.12.30 | ₩20,162 | ₩20,189 | ₩19,975 | ₩20,108 | -0.27% | 14.1만 |
|---|
| 2025.12.29 | ₩20,175 | ₩20,242 | ₩19,961 | ₩20,055 | -0.60% | 15만 |
|---|
| 2025.12.26 | ₩20,189 | ₩20,189 | ₩20,068 | ₩20,122 | -0.33% | 5.8만 |
|---|
| 2025.12.24 | ₩20,055 | ₩20,189 | ₩20,015 | ₩20,189 | +0.67% | 4.2만 |
|---|
| 2025.12.23 | ₩20,055 | ₩20,162 | ₩19,988 | ₩20,108 | +0.27% | 10.2만 |
|---|
| 2025.12.22 | ₩20,108 | ₩20,135 | ₩19,935 | ₩20,042 | -0.33% | 11만 |
|---|
| 2025.12.19 | ₩20,042 | ₩20,175 | ₩20,042 | ₩20,108 | +0.33% | 7.4만 |
|---|
| 2025.12.18 | ₩20,175 | ₩20,336 | ₩20,015 | ₩20,095 | -0.40% | 9.8만 |
|---|
| 2025.12.17 | ₩20,108 | ₩20,175 | ₩20,002 | ₩20,108 | 0.00% | 11.3만 |
|---|
| 2025.12.16 | ₩20,309 | ₩20,309 | ₩20,068 | ₩20,068 | -1.18% | 8.6만 |
|---|
| 2025.12.15 | ₩20,269 | ₩20,402 | ₩20,135 | ₩20,242 | -0.13% | 4.1만 |
|---|
| 2025.12.12 | ₩20,309 | ₩20,456 | ₩20,282 | ₩20,362 | +0.26% | 9.2만 |
|---|
| 2025.12.11 | ₩20,322 | ₩20,456 | ₩20,322 | ₩20,442 | +0.59% | 4.4만 |
|---|
| 2025.12.10 | ₩20,309 | ₩20,429 | ₩20,108 | ₩20,349 | +0.20% | 19만 |
|---|
| 2025.12.09 | ₩20,483 | ₩20,496 | ₩20,322 | ₩20,349 | -0.65% | 3.8만 |
|---|
| 2025.12.08 | ₩20,523 | ₩20,643 | ₩20,322 | ₩20,336 | -0.91% | 7.8만 |
|---|
| 2025.12.05 | ₩20,589 | ₩20,670 | ₩20,563 | ₩20,563 | -0.13% | 3.1만 |
|---|
| 2025.12.04 | ₩20,723 | ₩20,750 | ₩20,576 | ₩20,630 | -0.45% | 3.3만 |
|---|
| 2025.12.03 | ₩20,589 | ₩20,750 | ₩20,496 | ₩20,723 | +0.65% | 10.2만 |
|---|
| 2025.12.02 | ₩20,576 | ₩20,576 | ₩20,429 | ₩20,523 | -0.26% | 5.3만 |
|---|
| 2025.12.01 | ₩20,429 | ₩20,589 | ₩20,322 | ₩20,509 | +0.39% | 12.8만 |
|---|
| 2025.11.28 | ₩20,483 | ₩20,536 | ₩20,416 | ₩20,483 | 0.00% | 4.1만 |
|---|
| 2025.11.26 | ₩20,296 | ₩20,416 | ₩20,296 | ₩20,402 | +0.53% | 4.7만 |
|---|
| 2025.11.25 | ₩20,215 | ₩20,429 | ₩20,202 | ₩20,229 | +0.07% | 4.9만 |
|---|
| 2025.11.24 | ₩20,108 | ₩20,282 | ₩20,108 | ₩20,202 | +0.47% | 4.8만 |
|---|
| 2025.11.21 | ₩19,948 | ₩20,135 | ₩19,748 | ₩19,988 | +0.20% | 9.1만 |
|---|
| 2025.11.20 | ₩20,269 | ₩20,296 | ₩19,895 | ₩19,948 | -1.58% | 22.8만 |
|---|
| 2025.11.19 | ₩20,416 | ₩20,496 | ₩20,149 | ₩20,269 | -0.72% | 16.6만 |
|---|
| 2025.11.18 | ₩20,603 | ₩20,616 | ₩20,416 | ₩20,429 | -0.84% | 4만 |
|---|
| 2025.11.17 | ₩20,670 | ₩20,763 | ₩20,483 | ₩20,496 | -0.84% | 8.8만 |
|---|
| 2025.11.14 | ₩20,616 | ₩20,870 | ₩20,589 | ₩20,670 | +0.26% | 5.3만 |
|---|
| 2025.11.13 | ₩20,710 | ₩21,017 | ₩20,710 | ₩20,883 | +0.84% | 8만 |
|---|
| 2025.11.12 | ₩20,710 | ₩20,910 | ₩20,683 | ₩20,857 | +0.71% | 5.9만 |
|---|
| 2025.11.11 | ₩20,763 | ₩20,830 | ₩20,750 | ₩20,750 | -0.06% | 3.6만 |
|---|
| 2025.11.10 | ₩20,670 | ₩20,937 | ₩20,630 | ₩20,736 | +0.32% | 5.9만 |
|---|
| 2025.11.07 | ₩20,643 | ₩20,723 | ₩20,576 | ₩20,683 | +0.19% | 4.2만 |
|---|
| 2025.11.06 | ₩20,777 | ₩20,883 | ₩20,656 | ₩20,656 | -0.58% | 4.9만 |
|---|
| 2025.11.05 | ₩20,843 | ₩20,857 | ₩20,656 | ₩20,763 | -0.38% | 3.4만 |
|---|
| 2025.11.04 | ₩20,950 | ₩20,950 | ₩20,750 | ₩20,817 | -0.64% | 4.4만 |
|---|
| 2025.11.03 | ₩20,883 | ₩20,977 | ₩20,656 | ₩20,950 | +0.32% | 9.5만 |
|---|
| 2025.10.31 | ₩21,070 | ₩21,070 | ₩20,830 | ₩20,964 | -0.51% | 8.1만 |
|---|
| 2025.10.30 | ₩20,897 | ₩21,030 | ₩20,817 | ₩20,977 | +0.38% | 6.6만 |
|---|
| 2025.10.29 | ₩20,977 | ₩21,111 | ₩20,857 | ₩20,964 | -0.06% | 9.1만 |
|---|
| 2025.10.28 | ₩20,910 | ₩20,977 | ₩20,843 | ₩20,937 | +0.13% | 2.8만 |
|---|
| 2025.10.27 | ₩20,897 | ₩20,950 | ₩20,777 | ₩20,910 | +0.06% | 6.5만 |
|---|
| 2025.10.24 | ₩20,830 | ₩20,897 | ₩20,603 | ₩20,843 | +0.06% | 4.3만 |
|---|
| 2025.10.23 | ₩20,736 | ₩20,843 | ₩20,696 | ₩20,723 | -0.06% | 4.8만 |
|---|
| 2025.10.22 | ₩20,790 | ₩20,857 | ₩20,603 | ₩20,710 | -0.39% | 4.8만 |
|---|
| 2025.10.21 | ₩20,710 | ₩20,977 | ₩20,710 | ₩20,763 | +0.26% | 12.5만 |
|---|
| 2025.10.20 | ₩20,456 | ₩20,656 | ₩20,322 | ₩20,616 | +0.78% | 13.6만 |
|---|
| 2025.10.17 | ₩20,456 | ₩20,576 | ₩20,376 | ₩20,456 | 0.00% | 8.6만 |
|---|
| 2025.10.16 | ₩20,549 | ₩20,696 | ₩20,322 | ₩20,389 | -0.78% | 8.5만 |
|---|
| 2025.10.15 | ₩20,696 | ₩20,777 | ₩20,549 | ₩20,616 | -0.39% | 4.2만 |
|---|
| 2025.10.14 | ₩20,549 | ₩20,736 | ₩20,549 | ₩20,630 | +0.39% | 3.8만 |
|---|
| 2025.10.13 | ₩20,830 | ₩20,964 | ₩20,469 | ₩20,549 | -1.35% | 9.5만 |
|---|
| 2025.10.10 | ₩20,897 | ₩20,950 | ₩20,736 | ₩20,750 | -0.70% | 4.7만 |
|---|
