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 | ₩16,732 | ₩16,785 | ₩16,598 | ₩16,758 | +0.16% | 16만 |
| 2026.10.08 | ₩16,491 | ₩16,732 | ₩16,451 | ₩16,678 | +1.13% | 11.6만 |
| 2026.10.07 | ₩16,558 | ₩16,638 | ₩16,451 | ₩16,558 | 0.00% | 11.7만 |
| 2026.10.06 | ₩16,638 | ₩16,745 | ₩16,598 | ₩16,665 | +0.16% | 12.6만 |
| 2026.10.05 | ₩16,745 | ₩16,905 | ₩16,571 | ₩16,665 | -0.48% | 16.4만 |
| 2026.10.02 | ₩16,892 | ₩16,892 | ₩16,625 | ₩16,825 | -0.40% | 22.9만 |
| 2026.10.01 | ₩16,692 | ₩16,758 | ₩16,518 | ₩16,625 | -0.40% | 17.1만 |
| 2026.09.30 | ₩16,625 | ₩16,905 | ₩16,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,625 |
| 0.00% |
| 24.6만 |
| 2026.09.29 | ₩16,812 | ₩16,865 | ₩16,518 | ₩16,558 | -1.51% | 26.1만 |
|---|
| 2026.09.28 | ₩16,839 | ₩16,905 | ₩16,718 | ₩16,758 | -0.48% | 16.7만 |
|---|
| 2026.09.25 | ₩16,905 | ₩16,986 | ₩16,758 | ₩16,892 | -0.08% | 33만 |
|---|
| 2026.09.24 | ₩17,079 | ₩17,333 | ₩16,852 | ₩16,959 | -0.70% | 24.9만 |
|---|
| 2026.09.23 | ₩17,213 | ₩17,293 | ₩17,039 | ₩17,146 | -0.39% | 23.8만 |
|---|
| 2026.09.22 | ₩17,306 | ₩17,453 | ₩17,306 | ₩17,320 | +0.08% | 11.4만 |
|---|
| 2026.09.21 | ₩17,427 | ₩17,467 | ₩17,360 | ₩17,387 | -0.23% | 9.8만 |
|---|
| 2026.09.18 | ₩17,480 | ₩17,574 | ₩17,320 | ₩17,320 | -0.92% | 15.8만 |
|---|
| 2026.09.17 | ₩17,520 | ₩17,667 | ₩17,520 | ₩17,547 | +0.15% | 19.3만 |
|---|
| 2026.09.16 | ₩17,453 | ₩17,654 | ₩17,387 | ₩17,413 | -0.23% | 19.3만 |
|---|
| 2026.09.15 | ₩17,587 | ₩17,667 | ₩17,467 | ₩17,574 | -0.08% | 16.6만 |
|---|
| 2026.09.14 | ₩18,015 | ₩18,215 | ₩17,707 | ₩17,868 | -0.82% | 17.3만 |
|---|
| 2026.09.11 | ₩18,095 | ₩18,108 | ₩17,934 | ₩17,988 | -0.59% | 7만 |
|---|
| 2026.09.10 | ₩18,055 | ₩18,148 | ₩18,001 | ₩18,015 | -0.22% | 12만 |
|---|
| 2026.09.09 | ₩18,068 | ₩18,255 | ₩18,068 | ₩18,148 | +0.44% | 7.3만 |
|---|
| 2026.09.08 | ₩18,309 | ₩18,335 | ₩18,095 | ₩18,095 | -1.17% | 8.6만 |
|---|
| 2026.09.04 | ₩18,175 | ₩18,362 | ₩18,175 | ₩18,242 | +0.37% | 8만 |
|---|
| 2026.09.03 | ₩18,269 | ₩18,402 | ₩18,215 | ₩18,228 | -0.22% | 6.2만 |
|---|
| 2026.09.02 | ₩18,162 | ₩18,349 | ₩18,148 | ₩18,188 | +0.15% | 6.6만 |
|---|
| 2026.09.01 | ₩18,362 | ₩18,362 | ₩18,135 | ₩18,135 | -1.24% | 12.7만 |
|---|
| 2026.08.31 | ₩18,509 | ₩18,509 | ₩18,282 | ₩18,282 | -1.23% | 8.9만 |
|---|
| 2026.08.28 | ₩18,442 | ₩18,549 | ₩18,429 | ₩18,442 | 0.00% | 5.3만 |
|---|
| 2026.08.27 | ₩18,576 | ₩18,603 | ₩18,389 | ₩18,496 | -0.43% | 9.1만 |
|---|
| 2026.08.26 | ₩18,509 | ₩18,576 | ₩18,456 | ₩18,496 | -0.07% | 8만 |
|---|
| 2026.08.25 | ₩18,469 | ₩18,523 | ₩18,416 | ₩18,469 | 0.00% | 16.6만 |
|---|
| 2026.08.24 | ₩18,482 | ₩18,576 | ₩18,376 | ₩18,389 | -0.51% | 8만 |
|---|
| 2026.08.21 | ₩18,536 | ₩18,629 | ₩18,402 | ₩18,469 | -0.36% | 9.1만 |
|---|
| 2026.08.20 | ₩18,776 | ₩18,790 | ₩18,456 | ₩18,589 | -1.00% | 12.7만 |
|---|
| 2026.08.19 | ₩18,576 | ₩18,776 | ₩18,536 | ₩18,710 | +0.72% | 27.4만 |
|---|
| 2026.08.18 | ₩18,563 | ₩18,736 | ₩18,456 | ₩18,469 | -0.50% | 3.7만 |
|---|
| 2026.08.17 | ₩18,750 | ₩18,910 | ₩18,496 | ₩18,603 | -0.78% | 8만 |
|---|
| 2026.08.14 | ₩18,736 | ₩18,843 | ₩18,670 | ₩18,817 | +0.43% | 7.1만 |
|---|
| 2026.08.13 | ₩18,830 | ₩19,044 | ₩18,776 | ₩18,964 | +0.71% | 9.9만 |
|---|
| 2026.08.12 | ₩18,923 | ₩18,950 | ₩18,817 | ₩18,870 | -0.28% | 7.1만 |
|---|
| 2026.08.11 | ₩18,790 | ₩18,937 | ₩18,723 | ₩18,803 | +0.07% | 10.9만 |
|---|
| 2026.08.10 | ₩18,723 | ₩18,843 | ₩18,723 | ₩18,803 | +0.43% | 5.9만 |
|---|
| 2026.08.07 | ₩18,576 | ₩18,843 | ₩18,576 | ₩18,803 | +1.22% | 13.1만 |
|---|
| 2026.08.06 | ₩18,549 | ₩18,656 | ₩18,456 | ₩18,616 | +0.36% | 10.6만 |
|---|
| 2026.08.05 | ₩18,710 | ₩18,710 | ₩18,576 | ₩18,643 | -0.36% | 7.3만 |
|---|
| 2026.08.04 | ₩18,683 | ₩18,683 | ₩18,456 | ₩18,629 | -0.29% | 6.2만 |
|---|
| 2026.08.03 | ₩18,376 | ₩18,656 | ₩18,309 | ₩18,442 | +0.36% | 18만 |
|---|
| 2026.07.31 | ₩18,496 | ₩18,616 | ₩18,322 | ₩18,429 | -0.36% | 15만 |
|---|
| 2026.07.30 | ₩18,335 | ₩18,469 | ₩18,335 | ₩18,456 | +0.66% | 12.6만 |
|---|
| 2026.07.29 | ₩18,416 | ₩18,549 | ₩18,335 | ₩18,349 | -0.36% | 10.4만 |
|---|
| 2026.07.28 | ₩18,416 | ₩18,549 | ₩18,416 | ₩18,496 | +0.44% | 5.4만 |
|---|
| 2026.07.27 | ₩18,482 | ₩18,563 | ₩18,389 | ₩18,402 | -0.43% | 6.7만 |
|---|
| 2026.07.24 | ₩18,389 | ₩18,523 | ₩18,389 | ₩18,429 | +0.22% | 4.5만 |
|---|
| 2026.07.23 | ₩18,402 | ₩18,509 | ₩18,376 | ₩18,416 | +0.07% | 11.8만 |
|---|
| 2026.07.22 | ₩18,736 | ₩18,736 | ₩18,389 | ₩18,509 | -1.21% | 16.6만 |
|---|
| 2026.07.21 | ₩18,750 | ₩18,763 | ₩18,563 | ₩18,589 | -0.86% | 9만 |
|---|
| 2026.07.20 | ₩18,803 | ₩18,830 | ₩18,616 | ₩18,696 | -0.57% | 11.6만 |
|---|
| 2026.07.17 | ₩18,790 | ₩19,070 | ₩18,750 | ₩18,830 | +0.21% | 4.5만 |
|---|
| 2026.07.16 | ₩18,817 | ₩18,910 | ₩18,776 | ₩18,843 | +0.14% | 4.4만 |
|---|
| 2026.07.15 | ₩19,017 | ₩19,017 | ₩18,776 | ₩18,843 | -0.91% | 8.6만 |
|---|
| 2026.07.14 | ₩18,977 | ₩19,191 | ₩18,910 | ₩18,950 | -0.14% | 7.2만 |
|---|
| 2026.07.13 | ₩18,990 | ₩19,111 | ₩18,977 | ₩18,977 | -0.07% | 7.7만 |
|---|
| 2026.07.10 | ₩18,964 | ₩19,097 | ₩18,910 | ₩18,964 | 0.00% | 4.2만 |
|---|
| 2026.07.09 | ₩19,044 | ₩19,258 | ₩18,910 | ₩18,990 | -0.28% | 8.3만 |
|---|
| 2026.07.08 | ₩19,057 | ₩19,111 | ₩18,923 | ₩18,990 | -0.35% | 4.9만 |
|---|
| 2026.07.07 | ₩19,057 | ₩19,097 | ₩18,990 | ₩19,017 | -0.21% | 8.7만 |
|---|
| 2026.07.06 | ₩19,177 | ₩19,231 | ₩19,057 | ₩19,151 | -0.14% | 6.1만 |
|---|
| 2026.07.02 | ₩19,244 | ₩19,311 | ₩19,111 | ₩19,151 | -0.49% | 4.2만 |
|---|
| 2026.07.01 | ₩19,324 | ₩19,324 | ₩19,097 | ₩19,151 | -0.90% | 5.2만 |
|---|
| 2026.06.30 | ₩19,298 | ₩19,338 | ₩19,231 | ₩19,324 | +0.14% | 39.5만 |
|---|
| 2026.06.29 | ₩19,084 | ₩19,244 | ₩18,977 | ₩19,231 | +0.77% | 5.7만 |
|---|
| 2026.06.26 | ₩19,057 | ₩19,111 | ₩19,004 | ₩19,044 | -0.07% | 3.8만 |
|---|
| 2026.06.25 | ₩19,044 | ₩19,177 | ₩18,977 | ₩19,084 | +0.21% | 10.8만 |
|---|
| 2026.06.24 | ₩18,870 | ₩19,044 | ₩18,870 | ₩19,017 | +0.78% | 11.1만 |
|---|
| 2026.06.23 | ₩18,803 | ₩18,857 | ₩18,710 | ₩18,830 | +0.14% | 5.7만 |
|---|
| 2026.06.22 | ₩18,950 | ₩18,964 | ₩18,736 | ₩18,830 | -0.63% | 8.7만 |
|---|
| 2026.06.18 | ₩19,004 | ₩19,004 | ₩18,897 | ₩18,990 | -0.07% | 4만 |
|---|
| 2026.06.17 | ₩18,950 | ₩18,964 | ₩18,696 | ₩18,883 | -0.35% | 11.8만 |
|---|
| 2026.06.16 | ₩18,830 | ₩18,977 | ₩18,830 | ₩18,883 | +0.28% | 5.9만 |
|---|
| 2026.06.15 | ₩18,750 | ₩18,977 | ₩18,683 | ₩18,857 | +0.57% | 5.3만 |
|---|
| 2026.06.12 | ₩18,977 | ₩18,977 | ₩18,883 | ₩18,937 | -0.21% | 3만 |
|---|
| 2026.06.11 | ₩18,910 | ₩18,964 | ₩18,790 | ₩18,897 | -0.07% | 4.6만 |
|---|
| 2026.06.10 | ₩18,870 | ₩18,910 | ₩18,776 | ₩18,857 | -0.07% | 4.8만 |
|---|
| 2026.06.09 | ₩18,670 | ₩18,883 | ₩18,656 | ₩18,790 | +0.64% | 9.3만 |
|---|
| 2026.06.08 | ₩18,857 | ₩18,857 | ₩18,723 | ₩18,776 | -0.43% | 7.2만 |
|---|
| 2026.06.05 | ₩18,817 | ₩18,883 | ₩18,643 | ₩18,790 | -0.14% | 9.9만 |
|---|
| 2026.06.04 | ₩18,870 | ₩18,870 | ₩18,750 | ₩18,817 | -0.28% | 9.5만 |
|---|
| 2026.06.03 | ₩18,763 | ₩18,830 | ₩18,670 | ₩18,776 | +0.07% | 14.6만 |
|---|
| 2026.06.02 | ₩18,817 | ₩18,937 | ₩18,790 | ₩18,817 | 0.00% | 7.2만 |
|---|
| 2026.06.01 | ₩18,843 | ₩19,017 | ₩18,683 | ₩18,817 | -0.14% | 8.5만 |
|---|
| 2026.05.29 | ₩18,803 | ₩18,897 | ₩18,803 | ₩18,870 | +0.36% | 11.9만 |
|---|
| 2026.05.28 | ₩18,723 | ₩18,950 | ₩18,710 | ₩18,790 | +0.36% | 14.4만 |
|---|
| 2026.05.27 | ₩18,670 | ₩18,843 | ₩18,589 | ₩18,736 | +0.36% | 12.6만 |
|---|
| 2026.05.26 | ₩18,616 | ₩18,710 | ₩18,576 | ₩18,670 | +0.29% | 5.9만 |
|---|
| 2026.05.22 | ₩18,603 | ₩18,683 | ₩18,509 | ₩18,576 | -0.14% | 13.6만 |
|---|
| 2026.05.21 | ₩18,309 | ₩18,496 | ₩18,309 | ₩18,456 | +0.80% | 10.2만 |
|---|
| 2026.05.20 | ₩18,269 | ₩18,549 | ₩18,188 | ₩18,442 | +0.95% | 15.4만 |
|---|
| 2026.05.19 | ₩18,135 | ₩18,282 | ₩18,055 | ₩18,135 | 0.00% | 35.2만 |
|---|
| 2026.05.18 | ₩18,416 | ₩18,482 | ₩18,255 | ₩18,295 | -0.65% | 11.4만 |
|---|
| 2026.05.15 | ₩18,576 | ₩18,670 | ₩18,402 | ₩18,416 | -0.86% | 8.9만 |
|---|
| 2026.05.14 | ₩18,883 | ₩18,977 | ₩18,817 | ₩18,857 | -0.14% | 8.8만 |
|---|
| 2026.05.13 | ₩18,870 | ₩18,977 | ₩18,843 | ₩18,897 | +0.14% | 5.7만 |
|---|
| 2026.05.12 | ₩19,097 | ₩19,097 | ₩18,883 | ₩18,964 | -0.70% | 8.7만 |
|---|
| 2026.05.11 | ₩19,111 | ₩19,151 | ₩18,990 | ₩19,057 | -0.28% | 12.7만 |
|---|
| 2026.05.08 | ₩19,044 | ₩19,137 | ₩19,004 | ₩19,097 | +0.28% | 11.2만 |
|---|
| 2026.05.07 | ₩19,177 | ₩19,177 | ₩18,910 | ₩18,990 | -0.98% | 13.5만 |
|---|
| 2026.05.06 | ₩19,151 | ₩19,204 | ₩19,004 | ₩19,111 | -0.21% | 20.5만 |
|---|
| 2026.05.05 | ₩19,097 | ₩19,284 | ₩18,950 | ₩19,044 | -0.28% | 21.4만 |
|---|
| 2026.05.04 | ₩19,217 | ₩19,498 | ₩19,044 | ₩19,084 | -0.70% | 11.2만 |
|---|
| 2026.05.01 | ₩19,391 | ₩19,525 | ₩19,284 | ₩19,311 | -0.41% | 14.1만 |
|---|
| 2026.04.30 | ₩19,445 | ₩19,525 | ₩19,231 | ₩19,418 | -0.14% | 12.4만 |
|---|
| 2026.04.29 | ₩19,418 | ₩19,498 | ₩19,204 | ₩19,258 | -0.83% | 12만 |
|---|
| 2026.04.28 | ₩19,511 | ₩19,565 | ₩19,244 | ₩19,378 | -0.68% | 10.9만 |
|---|
| 2026.04.27 | ₩19,324 | ₩19,538 | ₩19,311 | ₩19,458 | +0.69% | 3.6만 |
|---|
| 2026.04.24 | ₩19,431 | ₩19,431 | ₩19,311 | ₩19,378 | -0.28% | 6.9만 |
|---|
| 2026.04.23 | ₩19,578 | ₩19,618 | ₩19,418 | ₩19,445 | -0.68% | 4.8만 |
|---|
| 2026.04.22 | ₩19,525 | ₩19,645 | ₩19,445 | ₩19,552 | +0.14% | 13.9만 |
|---|
| 2026.04.21 | ₩19,699 | ₩19,699 | ₩19,471 | ₩19,471 | -1.15% | 4.4만 |
|---|
| 2026.04.20 | ₩19,552 | ₩19,699 | ₩19,378 | ₩19,618 | +0.34% | 2.7만 |
|---|
| 2026.04.17 | ₩19,552 | ₩19,712 | ₩19,445 | ₩19,605 | +0.27% | 7.2만 |
|---|
| 2026.04.16 | ₩19,538 | ₩19,552 | ₩19,364 | ₩19,391 | -0.75% | 8.9만 |
|---|
| 2026.04.15 | ₩19,605 | ₩19,712 | ₩19,498 | ₩19,525 | -0.41% | 4.4만 |
|---|
| 2026.04.14 | ₩19,498 | ₩19,699 | ₩19,431 | ₩19,672 | +0.89% | 6.7만 |
|---|
| 2026.04.13 | ₩19,405 | ₩19,578 | ₩19,378 | ₩19,538 | +0.69% | 6.8만 |
|---|
| 2026.04.10 | ₩19,418 | ₩19,592 | ₩19,418 | ₩19,445 | +0.14% | 3.5만 |
|---|
| 2026.04.09 | ₩19,378 | ₩19,605 | ₩19,378 | ₩19,458 | +0.41% | 5.6만 |
|---|
| 2026.04.08 | ₩19,525 | ₩19,592 | ₩19,378 | ₩19,511 | -0.07% | 6.1만 |
|---|
| 2026.04.07 | ₩19,311 | ₩19,338 | ₩19,177 | ₩19,244 | -0.35% | 5.6만 |
|---|
| 2026.04.06 | ₩19,231 | ₩19,405 | ₩19,164 | ₩19,231 | 0.00% | 8.6만 |
|---|
| 2026.04.02 | ₩19,378 | ₩19,431 | ₩19,204 | ₩19,364 | -0.07% | 7.9만 |
|---|
| 2026.04.01 | ₩19,284 | ₩19,498 | ₩19,231 | ₩19,391 | +0.55% | 9.2만 |
|---|
| 2026.03.31 | ₩18,923 | ₩19,405 | ₩18,870 | ₩19,378 | +2.40% | 15.2만 |
|---|
| 2026.03.30 | ₩18,776 | ₩19,097 | ₩18,616 | ₩18,696 | -0.43% | 11.8만 |
|---|
| 2026.03.27 | ₩18,923 | ₩19,164 | ₩18,670 | ₩18,696 | -1.20% | 14.1만 |
|---|
| 2026.03.26 | ₩19,311 | ₩19,351 | ₩18,897 | ₩18,923 | -2.01% | 17.2만 |
|---|
| 2026.03.25 | ₩19,217 | ₩19,445 | ₩19,217 | ₩19,364 | +0.76% | 6.2만 |
|---|
| 2026.03.24 | ₩19,244 | ₩19,418 | ₩19,111 | ₩19,151 | -0.49% | 10.1만 |
|---|
| 2026.03.23 | ₩19,137 | ₩19,418 | ₩19,137 | ₩19,364 | +1.19% | 11.4만 |
|---|
| 2026.03.20 | ₩19,525 | ₩19,805 | ₩18,977 | ₩19,044 | -2.46% | 22.8만 |
|---|
| 2026.03.19 | ₩19,739 | ₩19,899 | ₩19,578 | ₩19,645 | -0.47% | 15.1만 |
|---|
| 2026.03.18 | ₩19,939 | ₩20,246 | ₩19,805 | ₩19,832 | -0.54% | 5.9만 |
|---|
| 2026.03.17 | ₩19,952 | ₩20,113 | ₩19,846 | ₩19,939 | -0.07% | 12만 |
|---|
| 2026.03.16 | ₩19,912 | ₩20,126 | ₩19,846 | ₩19,872 | -0.20% | 8.7만 |
|---|
| 2026.03.13 | ₩19,939 | ₩20,046 | ₩19,805 | ₩19,846 | -0.47% | 8.8만 |
|---|
| 2026.03.12 | ₩20,126 | ₩20,220 | ₩20,046 | ₩20,099 | -0.13% | 9.7만 |
|---|
| 2026.03.11 | ₩20,233 | ₩20,313 | ₩20,113 | ₩20,193 | -0.20% | 8만 |
|---|
| 2026.03.10 | ₩20,153 | ₩20,353 | ₩20,153 | ₩20,233 | +0.40% | 8.4만 |
|---|
| 2026.03.09 | ₩20,353 | ₩20,353 | ₩19,979 | ₩20,233 | -0.59% | 23.2만 |
|---|
| 2026.03.06 | ₩20,393 | ₩20,393 | ₩20,233 | ₩20,233 | -0.79% | 5.2만 |
|---|
| 2026.03.05 | ₩20,500 | ₩20,500 | ₩20,313 | ₩20,340 | -0.78% | 3.7만 |
|---|
| 2026.03.04 | ₩20,367 | ₩20,514 | ₩20,340 | ₩20,393 | +0.13% | 4.7만 |
|---|
| 2026.03.03 | ₩20,420 | ₩20,581 | ₩20,380 | ₩20,420 | 0.00% | 5.3만 |
|---|
| 2026.03.02 | ₩20,581 | ₩20,594 | ₩20,474 | ₩20,567 | -0.06% | 6.2만 |
|---|
| 2026.02.27 | ₩20,728 | ₩20,728 | ₩20,594 | ₩20,674 | -0.26% | 12.4만 |
|---|
| 2026.02.26 | ₩20,714 | ₩20,714 | ₩20,621 | ₩20,647 | -0.32% | 6.5만 |
|---|
| 2026.02.25 | ₩20,674 | ₩20,674 | ₩20,594 | ₩20,647 | -0.13% | 5.6만 |
|---|
| 2026.02.24 | ₩20,514 | ₩20,674 | ₩20,514 | ₩20,594 | +0.39% | 6.1만 |
|---|
| 2026.02.23 | ₩20,474 | ₩20,701 | ₩20,474 | ₩20,594 | +0.59% | 6.5만 |
|---|
| 2026.02.20 | ₩20,367 | ₩20,687 | ₩20,340 | ₩20,554 | +0.92% | 7.6만 |
|---|
| 2026.02.19 | ₩20,327 | ₩20,621 | ₩20,153 | ₩20,527 | +0.99% | 5.9만 |
|---|
| 2026.02.18 | ₩20,634 | ₩20,754 | ₩20,634 | ₩20,661 | +0.13% | 9.9만 |
|---|
| 2026.02.17 | ₩20,514 | ₩20,687 | ₩20,460 | ₩20,607 | +0.46% | 8.1만 |
|---|
| 2026.02.13 | ₩20,353 | ₩20,634 | ₩20,353 | ₩20,607 | +1.25% | 10.4만 |
|---|
| 2026.02.12 | ₩20,607 | ₩20,647 | ₩20,527 | ₩20,634 | +0.13% | 6.4만 |
|---|
| 2026.02.11 | ₩20,434 | ₩20,634 | ₩20,434 | ₩20,581 | +0.72% | 7.7만 |
|---|
| 2026.02.10 | ₩20,353 | ₩20,567 | ₩20,327 | ₩20,500 | +0.72% | 8만 |
|---|
| 2026.02.09 | ₩20,166 | ₩20,420 | ₩20,140 | ₩20,393 | +1.13% | 16.9만 |
|---|
| 2026.02.06 | ₩20,153 | ₩20,233 | ₩20,019 | ₩20,206 | +0.27% | 11.2만 |
|---|
| 2026.02.05 | ₩20,019 | ₩20,233 | ₩20,019 | ₩20,046 | +0.13% | 8.2만 |
|---|
| 2026.02.04 | ₩20,313 | ₩20,313 | ₩20,019 | ₩20,019 | -1.45% | 20.9만 |
|---|
| 2026.02.03 | ₩20,327 | ₩20,393 | ₩20,233 | ₩20,353 | +0.13% | 7.4만 |
|---|
| 2026.02.02 | ₩20,460 | ₩20,460 | ₩20,246 | ₩20,380 | -0.39% | 6.5만 |
|---|
| 2026.01.30 | ₩20,340 | ₩20,487 | ₩20,113 | ₩20,420 | +0.39% | 10.7만 |
|---|
| 2026.01.29 | ₩20,180 | ₩20,367 | ₩20,099 | ₩20,353 | +0.86% | 11.4만 |
|---|
| 2026.01.28 | ₩20,166 | ₩20,180 | ₩20,099 | ₩20,166 | 0.00% | 11.1만 |
|---|
| 2026.01.27 | ₩20,046 | ₩20,140 | ₩19,979 | ₩20,073 | +0.13% | 5만 |
|---|
| 2026.01.26 | ₩20,153 | ₩20,166 | ₩19,952 | ₩20,006 | -0.73% | 10.6만 |
|---|
| 2026.01.23 | ₩20,153 | ₩20,153 | ₩20,019 | ₩20,046 | -0.53% | 5.3만 |
|---|
| 2026.01.22 | ₩20,073 | ₩20,313 | ₩19,939 | ₩20,086 | +0.07% | 9.3만 |
|---|
| 2026.01.21 | ₩20,086 | ₩20,393 | ₩19,926 | ₩20,059 | -0.13% | 12.2만 |
|---|
| 2026.01.20 | ₩20,153 | ₩20,287 | ₩20,086 | ₩20,086 | -0.33% | 11.3만 |
|---|
| 2026.01.16 | ₩20,393 | ₩20,434 | ₩20,206 | ₩20,407 | +0.07% | 8.1만 |
|---|
| 2026.01.15 | ₩20,193 | ₩20,674 | ₩20,180 | ₩20,500 | +1.52% | 11.4만 |
|---|
| 2026.01.14 | ₩20,380 | ₩20,487 | ₩20,246 | ₩20,407 | +0.13% | 6.7만 |
|---|
| 2026.01.13 | ₩20,246 | ₩20,367 | ₩20,166 | ₩20,313 | +0.33% | 12.2만 |
|---|
| 2026.01.12 | ₩20,113 | ₩20,180 | ₩20,113 | ₩20,126 | +0.07% | 8.7만 |
|---|
| 2026.01.09 | ₩19,952 | ₩20,099 | ₩19,952 | ₩20,086 | +0.67% | 7.2만 |
|---|
| 2026.01.08 | ₩19,926 | ₩20,019 | ₩19,859 | ₩19,926 | 0.00% | 7.6만 |
|---|
| 2026.01.07 | ₩19,926 | ₩19,966 | ₩19,859 | ₩19,912 | -0.07% | 12.1만 |
|---|
| 2026.01.06 | ₩19,939 | ₩19,993 | ₩19,819 | ₩19,819 | -0.60% | 10.3만 |
|---|
| 2026.01.05 | ₩19,859 | ₩20,073 | ₩19,859 | ₩19,926 | +0.34% | 13.9만 |
|---|
| 2026.01.02 | ₩20,019 | ₩20,019 | ₩19,859 | ₩19,899 | -0.60% | 8.6만 |
|---|
| 2025.12.31 | ₩20,126 | ₩20,166 | ₩19,912 | ₩19,939 | -0.93% | 23.4만 |
|---|
| 2025.12.30 | ₩20,166 | ₩20,193 | ₩19,979 | ₩20,113 | -0.27% | 14.1만 |
|---|
| 2025.12.29 | ₩20,180 | ₩20,246 | ₩19,966 | ₩20,059 | -0.60% | 15만 |
|---|
| 2025.12.26 | ₩20,193 | ₩20,193 | ₩20,073 | ₩20,126 | -0.33% | 5.8만 |
|---|
| 2025.12.24 | ₩20,059 | ₩20,193 | ₩20,019 | ₩20,193 | +0.67% | 4.2만 |
|---|
| 2025.12.23 | ₩20,059 | ₩20,166 | ₩19,993 | ₩20,113 | +0.27% | 10.2만 |
|---|
| 2025.12.22 | ₩20,113 | ₩20,140 | ₩19,939 | ₩20,046 | -0.33% | 11만 |
|---|
| 2025.12.19 | ₩20,046 | ₩20,180 | ₩20,046 | ₩20,113 | +0.33% | 7.4만 |
|---|
| 2025.12.18 | ₩20,180 | ₩20,340 | ₩20,019 | ₩20,099 | -0.40% | 9.8만 |
|---|
| 2025.12.17 | ₩20,113 | ₩20,180 | ₩20,006 | ₩20,113 | 0.00% | 11.3만 |
|---|
| 2025.12.16 | ₩20,313 | ₩20,313 | ₩20,073 | ₩20,073 | -1.18% | 8.6만 |
|---|
| 2025.12.15 | ₩20,273 | ₩20,407 | ₩20,140 | ₩20,246 | -0.13% | 4.1만 |
|---|
| 2025.12.12 | ₩20,313 | ₩20,460 | ₩20,287 | ₩20,367 | +0.26% | 9.2만 |
|---|
| 2025.12.11 | ₩20,327 | ₩20,460 | ₩20,327 | ₩20,447 | +0.59% | 4.4만 |
|---|
| 2025.12.10 | ₩20,313 | ₩20,434 | ₩20,113 | ₩20,353 | +0.20% | 19만 |
|---|
| 2025.12.09 | ₩20,487 | ₩20,500 | ₩20,327 | ₩20,353 | -0.65% | 3.8만 |
|---|
| 2025.12.08 | ₩20,527 | ₩20,647 | ₩20,327 | ₩20,340 | -0.91% | 7.8만 |
|---|
| 2025.12.05 | ₩20,594 | ₩20,674 | ₩20,567 | ₩20,567 | -0.13% | 3.1만 |
|---|
| 2025.12.04 | ₩20,728 | ₩20,754 | ₩20,581 | ₩20,634 | -0.45% | 3.3만 |
|---|
| 2025.12.03 | ₩20,594 | ₩20,754 | ₩20,500 | ₩20,728 | +0.65% | 10.2만 |
|---|
| 2025.12.02 | ₩20,581 | ₩20,581 | ₩20,434 | ₩20,527 | -0.26% | 5.3만 |
|---|
| 2025.12.01 | ₩20,434 | ₩20,594 | ₩20,327 | ₩20,514 | +0.39% | 12.8만 |
|---|
| 2025.11.28 | ₩20,487 | ₩20,540 | ₩20,420 | ₩20,487 | 0.00% | 4.1만 |
|---|
| 2025.11.26 | ₩20,300 | ₩20,420 | ₩20,300 | ₩20,407 | +0.53% | 4.7만 |
|---|
| 2025.11.25 | ₩20,220 | ₩20,434 | ₩20,206 | ₩20,233 | +0.07% | 4.9만 |
|---|
| 2025.11.24 | ₩20,113 | ₩20,287 | ₩20,113 | ₩20,206 | +0.47% | 4.8만 |
|---|
| 2025.11.21 | ₩19,952 | ₩20,140 | ₩19,752 | ₩19,993 | +0.20% | 9.1만 |
|---|
| 2025.11.20 | ₩20,273 | ₩20,300 | ₩19,899 | ₩19,952 | -1.58% | 22.8만 |
|---|
| 2025.11.19 | ₩20,420 | ₩20,500 | ₩20,153 | ₩20,273 | -0.72% | 16.6만 |
|---|
| 2025.11.18 | ₩20,607 | ₩20,621 | ₩20,420 | ₩20,434 | -0.84% | 4만 |
|---|
| 2025.11.17 | ₩20,674 | ₩20,768 | ₩20,487 | ₩20,500 | -0.84% | 8.8만 |
|---|
| 2025.11.14 | ₩20,621 | ₩20,875 | ₩20,594 | ₩20,674 | +0.26% | 5.3만 |
|---|
| 2025.11.13 | ₩20,714 | ₩21,022 | ₩20,714 | ₩20,888 | +0.84% | 8만 |
|---|
| 2025.11.12 | ₩20,714 | ₩20,915 | ₩20,687 | ₩20,861 | +0.71% | 5.9만 |
|---|
| 2025.11.11 | ₩20,768 | ₩20,834 | ₩20,754 | ₩20,754 | -0.06% | 3.6만 |
|---|
| 2025.11.10 | ₩20,674 | ₩20,941 | ₩20,634 | ₩20,741 | +0.32% | 5.9만 |
|---|
| 2025.11.07 | ₩20,647 | ₩20,728 | ₩20,581 | ₩20,687 | +0.19% | 4.2만 |
|---|
| 2025.11.06 | ₩20,781 | ₩20,888 | ₩20,661 | ₩20,661 | -0.58% | 4.9만 |
|---|
| 2025.11.05 | ₩20,848 | ₩20,861 | ₩20,661 | ₩20,768 | -0.38% | 3.4만 |
|---|
| 2025.11.04 | ₩20,955 | ₩20,955 | ₩20,754 | ₩20,821 | -0.64% | 4.4만 |
|---|
| 2025.11.03 | ₩20,888 | ₩20,981 | ₩20,661 | ₩20,955 | +0.32% | 9.5만 |
|---|
| 2025.10.31 | ₩21,075 | ₩21,075 | ₩20,834 | ₩20,968 | -0.51% | 8.1만 |
|---|
| 2025.10.30 | ₩20,901 | ₩21,035 | ₩20,821 | ₩20,981 | +0.38% | 6.6만 |
|---|
| 2025.10.29 | ₩20,981 | ₩21,115 | ₩20,861 | ₩20,968 | -0.06% | 9.1만 |
|---|
| 2025.10.28 | ₩20,915 | ₩20,981 | ₩20,848 | ₩20,941 | +0.13% | 2.8만 |
|---|
| 2025.10.27 | ₩20,901 | ₩20,955 | ₩20,781 | ₩20,915 | +0.06% | 6.5만 |
|---|
| 2025.10.24 | ₩20,834 | ₩20,901 | ₩20,607 | ₩20,848 | +0.06% | 4.3만 |
|---|
| 2025.10.23 | ₩20,741 | ₩20,848 | ₩20,701 | ₩20,728 | -0.06% | 4.8만 |
|---|
| 2025.10.22 | ₩20,794 | ₩20,861 | ₩20,607 | ₩20,714 | -0.39% | 4.8만 |
|---|
| 2025.10.21 | ₩20,714 | ₩20,981 | ₩20,714 | ₩20,768 | +0.26% | 12.5만 |
|---|
| 2025.10.20 | ₩20,460 | ₩20,661 | ₩20,327 | ₩20,621 | +0.78% | 13.6만 |
|---|
| 2025.10.17 | ₩20,460 | ₩20,581 | ₩20,380 | ₩20,460 | 0.00% | 8.6만 |
|---|
| 2025.10.16 | ₩20,554 | ₩20,701 | ₩20,327 | ₩20,393 | -0.78% | 8.5만 |
|---|
| 2025.10.15 | ₩20,701 | ₩20,781 | ₩20,554 | ₩20,621 | -0.39% | 4.2만 |
|---|
| 2025.10.14 | ₩20,554 | ₩20,741 | ₩20,554 | ₩20,634 | +0.39% | 3.8만 |
|---|
| 2025.10.13 | ₩20,834 | ₩20,968 | ₩20,474 | ₩20,554 | -1.35% | 9.5만 |
|---|
| 2025.10.10 | ₩20,901 | ₩20,955 | ₩20,741 | ₩20,754 | -0.70% | 4.7만 |
|---|
