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 | ₩16,729 | ₩16,782 | ₩16,595 | ₩16,756 | +0.16% | 16만 |
| 2026.10.08 | ₩16,488 | ₩16,729 | ₩16,448 | ₩16,676 | +1.13% | 11.6만 |
| 2026.10.07 | ₩16,555 | ₩16,635 | ₩16,448 | ₩16,555 | 0.00% | 11.7만 |
| 2026.10.06 | ₩16,635 | ₩16,742 | ₩16,595 | ₩16,662 | +0.16% | 12.6만 |
| 2026.10.05 | ₩16,742 | ₩16,903 | ₩16,569 | ₩16,662 | -0.48% | 16.4만 |
| 2026.10.02 | ₩16,889 | ₩16,889 | ₩16,622 | ₩16,823 | -0.40% | 22.9만 |
| 2026.10.01 | ₩16,689 | ₩16,756 | ₩16,515 | ₩16,622 | -0.40% | 17.1만 |
| 2026.09.30 | ₩16,622 | ₩16,903 | ₩16,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,622 |
| 0.00% |
| 24.6만 |
| 2026.09.29 | ₩16,809 | ₩16,863 | ₩16,515 | ₩16,555 | -1.51% | 26.1만 |
|---|
| 2026.09.28 | ₩16,836 | ₩16,903 | ₩16,716 | ₩16,756 | -0.48% | 16.7만 |
|---|
| 2026.09.25 | ₩16,903 | ₩16,983 | ₩16,756 | ₩16,889 | -0.08% | 33만 |
|---|
| 2026.09.24 | ₩17,076 | ₩17,330 | ₩16,849 | ₩16,956 | -0.70% | 24.9만 |
|---|
| 2026.09.23 | ₩17,210 | ₩17,290 | ₩17,036 | ₩17,143 | -0.39% | 23.8만 |
|---|
| 2026.09.22 | ₩17,304 | ₩17,451 | ₩17,304 | ₩17,317 | +0.08% | 11.4만 |
|---|
| 2026.09.21 | ₩17,424 | ₩17,464 | ₩17,357 | ₩17,384 | -0.23% | 9.8만 |
|---|
| 2026.09.18 | ₩17,477 | ₩17,571 | ₩17,317 | ₩17,317 | -0.92% | 15.8만 |
|---|
| 2026.09.17 | ₩17,517 | ₩17,664 | ₩17,517 | ₩17,544 | +0.15% | 19.3만 |
|---|
| 2026.09.16 | ₩17,451 | ₩17,651 | ₩17,384 | ₩17,410 | -0.23% | 19.3만 |
|---|
| 2026.09.15 | ₩17,584 | ₩17,664 | ₩17,464 | ₩17,571 | -0.08% | 16.6만 |
|---|
| 2026.09.14 | ₩18,012 | ₩18,212 | ₩17,704 | ₩17,865 | -0.82% | 17.3만 |
|---|
| 2026.09.11 | ₩18,092 | ₩18,105 | ₩17,932 | ₩17,985 | -0.59% | 7만 |
|---|
| 2026.09.10 | ₩18,052 | ₩18,145 | ₩17,998 | ₩18,012 | -0.22% | 12만 |
|---|
| 2026.09.09 | ₩18,065 | ₩18,252 | ₩18,065 | ₩18,145 | +0.44% | 7.3만 |
|---|
| 2026.09.08 | ₩18,306 | ₩18,332 | ₩18,092 | ₩18,092 | -1.17% | 8.6만 |
|---|
| 2026.09.04 | ₩18,172 | ₩18,359 | ₩18,172 | ₩18,239 | +0.37% | 8만 |
|---|
| 2026.09.03 | ₩18,266 | ₩18,399 | ₩18,212 | ₩18,225 | -0.22% | 6.2만 |
|---|
| 2026.09.02 | ₩18,159 | ₩18,346 | ₩18,145 | ₩18,185 | +0.15% | 6.6만 |
|---|
| 2026.09.01 | ₩18,359 | ₩18,359 | ₩18,132 | ₩18,132 | -1.24% | 12.7만 |
|---|
| 2026.08.31 | ₩18,506 | ₩18,506 | ₩18,279 | ₩18,279 | -1.23% | 8.9만 |
|---|
| 2026.08.28 | ₩18,439 | ₩18,546 | ₩18,426 | ₩18,439 | 0.00% | 5.3만 |
|---|
| 2026.08.27 | ₩18,573 | ₩18,600 | ₩18,386 | ₩18,493 | -0.43% | 9.1만 |
|---|
| 2026.08.26 | ₩18,506 | ₩18,573 | ₩18,453 | ₩18,493 | -0.07% | 8만 |
|---|
| 2026.08.25 | ₩18,466 | ₩18,519 | ₩18,413 | ₩18,466 | 0.00% | 16.6만 |
|---|
| 2026.08.24 | ₩18,479 | ₩18,573 | ₩18,372 | ₩18,386 | -0.51% | 8만 |
|---|
| 2026.08.21 | ₩18,533 | ₩18,626 | ₩18,399 | ₩18,466 | -0.36% | 9.1만 |
|---|
| 2026.08.20 | ₩18,773 | ₩18,787 | ₩18,453 | ₩18,586 | -1.00% | 12.7만 |
|---|
| 2026.08.19 | ₩18,573 | ₩18,773 | ₩18,533 | ₩18,707 | +0.72% | 27.4만 |
|---|
| 2026.08.18 | ₩18,560 | ₩18,733 | ₩18,453 | ₩18,466 | -0.50% | 3.7만 |
|---|
| 2026.08.17 | ₩18,747 | ₩18,907 | ₩18,493 | ₩18,600 | -0.78% | 8만 |
|---|
| 2026.08.14 | ₩18,733 | ₩18,840 | ₩18,666 | ₩18,813 | +0.43% | 7.1만 |
|---|
| 2026.08.13 | ₩18,827 | ₩19,041 | ₩18,773 | ₩18,960 | +0.71% | 9.9만 |
|---|
| 2026.08.12 | ₩18,920 | ₩18,947 | ₩18,813 | ₩18,867 | -0.28% | 7.1만 |
|---|
| 2026.08.11 | ₩18,787 | ₩18,934 | ₩18,720 | ₩18,800 | +0.07% | 10.9만 |
|---|
| 2026.08.10 | ₩18,720 | ₩18,840 | ₩18,720 | ₩18,800 | +0.43% | 5.9만 |
|---|
| 2026.08.07 | ₩18,573 | ₩18,840 | ₩18,573 | ₩18,800 | +1.22% | 13.1만 |
|---|
| 2026.08.06 | ₩18,546 | ₩18,653 | ₩18,453 | ₩18,613 | +0.36% | 10.6만 |
|---|
| 2026.08.05 | ₩18,707 | ₩18,707 | ₩18,573 | ₩18,640 | -0.36% | 7.3만 |
|---|
| 2026.08.04 | ₩18,680 | ₩18,680 | ₩18,453 | ₩18,626 | -0.29% | 6.2만 |
|---|
| 2026.08.03 | ₩18,372 | ₩18,653 | ₩18,306 | ₩18,439 | +0.36% | 18만 |
|---|
| 2026.07.31 | ₩18,493 | ₩18,613 | ₩18,319 | ₩18,426 | -0.36% | 15만 |
|---|
| 2026.07.30 | ₩18,332 | ₩18,466 | ₩18,332 | ₩18,453 | +0.66% | 12.6만 |
|---|
| 2026.07.29 | ₩18,413 | ₩18,546 | ₩18,332 | ₩18,346 | -0.36% | 10.4만 |
|---|
| 2026.07.28 | ₩18,413 | ₩18,546 | ₩18,413 | ₩18,493 | +0.44% | 5.4만 |
|---|
| 2026.07.27 | ₩18,479 | ₩18,560 | ₩18,386 | ₩18,399 | -0.43% | 6.7만 |
|---|
| 2026.07.24 | ₩18,386 | ₩18,519 | ₩18,386 | ₩18,426 | +0.22% | 4.5만 |
|---|
| 2026.07.23 | ₩18,399 | ₩18,506 | ₩18,372 | ₩18,413 | +0.07% | 11.8만 |
|---|
| 2026.07.22 | ₩18,733 | ₩18,733 | ₩18,386 | ₩18,506 | -1.21% | 16.6만 |
|---|
| 2026.07.21 | ₩18,747 | ₩18,760 | ₩18,560 | ₩18,586 | -0.86% | 9만 |
|---|
| 2026.07.20 | ₩18,800 | ₩18,827 | ₩18,613 | ₩18,693 | -0.57% | 11.6만 |
|---|
| 2026.07.17 | ₩18,787 | ₩19,067 | ₩18,747 | ₩18,827 | +0.21% | 4.5만 |
|---|
| 2026.07.16 | ₩18,813 | ₩18,907 | ₩18,773 | ₩18,840 | +0.14% | 4.4만 |
|---|
| 2026.07.15 | ₩19,014 | ₩19,014 | ₩18,773 | ₩18,840 | -0.91% | 8.6만 |
|---|
| 2026.07.14 | ₩18,974 | ₩19,188 | ₩18,907 | ₩18,947 | -0.14% | 7.2만 |
|---|
| 2026.07.13 | ₩18,987 | ₩19,107 | ₩18,974 | ₩18,974 | -0.07% | 7.7만 |
|---|
| 2026.07.10 | ₩18,960 | ₩19,094 | ₩18,907 | ₩18,960 | 0.00% | 4.2만 |
|---|
| 2026.07.09 | ₩19,041 | ₩19,254 | ₩18,907 | ₩18,987 | -0.28% | 8.3만 |
|---|
| 2026.07.08 | ₩19,054 | ₩19,107 | ₩18,920 | ₩18,987 | -0.35% | 4.9만 |
|---|
| 2026.07.07 | ₩19,054 | ₩19,094 | ₩18,987 | ₩19,014 | -0.21% | 8.7만 |
|---|
| 2026.07.06 | ₩19,174 | ₩19,228 | ₩19,054 | ₩19,147 | -0.14% | 6.1만 |
|---|
| 2026.07.02 | ₩19,241 | ₩19,308 | ₩19,107 | ₩19,147 | -0.49% | 4.2만 |
|---|
| 2026.07.01 | ₩19,321 | ₩19,321 | ₩19,094 | ₩19,147 | -0.90% | 5.2만 |
|---|
| 2026.06.30 | ₩19,294 | ₩19,335 | ₩19,228 | ₩19,321 | +0.14% | 39.5만 |
|---|
| 2026.06.29 | ₩19,081 | ₩19,241 | ₩18,974 | ₩19,228 | +0.77% | 5.7만 |
|---|
| 2026.06.26 | ₩19,054 | ₩19,107 | ₩19,000 | ₩19,041 | -0.07% | 3.8만 |
|---|
| 2026.06.25 | ₩19,041 | ₩19,174 | ₩18,974 | ₩19,081 | +0.21% | 10.8만 |
|---|
| 2026.06.24 | ₩18,867 | ₩19,041 | ₩18,867 | ₩19,014 | +0.78% | 11.1만 |
|---|
| 2026.06.23 | ₩18,800 | ₩18,853 | ₩18,707 | ₩18,827 | +0.14% | 5.7만 |
|---|
| 2026.06.22 | ₩18,947 | ₩18,960 | ₩18,733 | ₩18,827 | -0.63% | 8.7만 |
|---|
| 2026.06.18 | ₩19,000 | ₩19,000 | ₩18,894 | ₩18,987 | -0.07% | 4만 |
|---|
| 2026.06.17 | ₩18,947 | ₩18,960 | ₩18,693 | ₩18,880 | -0.35% | 11.8만 |
|---|
| 2026.06.16 | ₩18,827 | ₩18,974 | ₩18,827 | ₩18,880 | +0.28% | 5.9만 |
|---|
| 2026.06.15 | ₩18,747 | ₩18,974 | ₩18,680 | ₩18,853 | +0.57% | 5.3만 |
|---|
| 2026.06.12 | ₩18,974 | ₩18,974 | ₩18,880 | ₩18,934 | -0.21% | 3만 |
|---|
| 2026.06.11 | ₩18,907 | ₩18,960 | ₩18,787 | ₩18,894 | -0.07% | 4.6만 |
|---|
| 2026.06.10 | ₩18,867 | ₩18,907 | ₩18,773 | ₩18,853 | -0.07% | 4.8만 |
|---|
| 2026.06.09 | ₩18,666 | ₩18,880 | ₩18,653 | ₩18,787 | +0.64% | 9.3만 |
|---|
| 2026.06.08 | ₩18,853 | ₩18,853 | ₩18,720 | ₩18,773 | -0.43% | 7.2만 |
|---|
| 2026.06.05 | ₩18,813 | ₩18,880 | ₩18,640 | ₩18,787 | -0.14% | 9.9만 |
|---|
| 2026.06.04 | ₩18,867 | ₩18,867 | ₩18,747 | ₩18,813 | -0.28% | 9.5만 |
|---|
| 2026.06.03 | ₩18,760 | ₩18,827 | ₩18,666 | ₩18,773 | +0.07% | 14.6만 |
|---|
| 2026.06.02 | ₩18,813 | ₩18,934 | ₩18,787 | ₩18,813 | 0.00% | 7.2만 |
|---|
| 2026.06.01 | ₩18,840 | ₩19,014 | ₩18,680 | ₩18,813 | -0.14% | 8.5만 |
|---|
| 2026.05.29 | ₩18,800 | ₩18,894 | ₩18,800 | ₩18,867 | +0.36% | 11.9만 |
|---|
| 2026.05.28 | ₩18,720 | ₩18,947 | ₩18,707 | ₩18,787 | +0.36% | 14.4만 |
|---|
| 2026.05.27 | ₩18,666 | ₩18,840 | ₩18,586 | ₩18,733 | +0.36% | 12.6만 |
|---|
| 2026.05.26 | ₩18,613 | ₩18,707 | ₩18,573 | ₩18,666 | +0.29% | 5.9만 |
|---|
| 2026.05.22 | ₩18,600 | ₩18,680 | ₩18,506 | ₩18,573 | -0.14% | 13.6만 |
|---|
| 2026.05.21 | ₩18,306 | ₩18,493 | ₩18,306 | ₩18,453 | +0.80% | 10.2만 |
|---|
| 2026.05.20 | ₩18,266 | ₩18,546 | ₩18,185 | ₩18,439 | +0.95% | 15.4만 |
|---|
| 2026.05.19 | ₩18,132 | ₩18,279 | ₩18,052 | ₩18,132 | 0.00% | 35.2만 |
|---|
| 2026.05.18 | ₩18,413 | ₩18,479 | ₩18,252 | ₩18,292 | -0.65% | 11.4만 |
|---|
| 2026.05.15 | ₩18,573 | ₩18,666 | ₩18,399 | ₩18,413 | -0.86% | 8.9만 |
|---|
| 2026.05.14 | ₩18,880 | ₩18,974 | ₩18,813 | ₩18,853 | -0.14% | 8.8만 |
|---|
| 2026.05.13 | ₩18,867 | ₩18,974 | ₩18,840 | ₩18,894 | +0.14% | 5.7만 |
|---|
| 2026.05.12 | ₩19,094 | ₩19,094 | ₩18,880 | ₩18,960 | -0.70% | 8.7만 |
|---|
| 2026.05.11 | ₩19,107 | ₩19,147 | ₩18,987 | ₩19,054 | -0.28% | 12.7만 |
|---|
| 2026.05.08 | ₩19,041 | ₩19,134 | ₩19,000 | ₩19,094 | +0.28% | 11.2만 |
|---|
| 2026.05.07 | ₩19,174 | ₩19,174 | ₩18,907 | ₩18,987 | -0.98% | 13.5만 |
|---|
| 2026.05.06 | ₩19,147 | ₩19,201 | ₩19,000 | ₩19,107 | -0.21% | 20.5만 |
|---|
| 2026.05.05 | ₩19,094 | ₩19,281 | ₩18,947 | ₩19,041 | -0.28% | 21.4만 |
|---|
| 2026.05.04 | ₩19,214 | ₩19,495 | ₩19,041 | ₩19,081 | -0.70% | 11.2만 |
|---|
| 2026.05.01 | ₩19,388 | ₩19,522 | ₩19,281 | ₩19,308 | -0.41% | 14.1만 |
|---|
| 2026.04.30 | ₩19,441 | ₩19,522 | ₩19,228 | ₩19,415 | -0.14% | 12.4만 |
|---|
| 2026.04.29 | ₩19,415 | ₩19,495 | ₩19,201 | ₩19,254 | -0.83% | 12만 |
|---|
| 2026.04.28 | ₩19,508 | ₩19,562 | ₩19,241 | ₩19,375 | -0.68% | 10.9만 |
|---|
| 2026.04.27 | ₩19,321 | ₩19,535 | ₩19,308 | ₩19,455 | +0.69% | 3.6만 |
|---|
| 2026.04.24 | ₩19,428 | ₩19,428 | ₩19,308 | ₩19,375 | -0.28% | 6.9만 |
|---|
| 2026.04.23 | ₩19,575 | ₩19,615 | ₩19,415 | ₩19,441 | -0.68% | 4.8만 |
|---|
| 2026.04.22 | ₩19,522 | ₩19,642 | ₩19,441 | ₩19,548 | +0.14% | 13.9만 |
|---|
| 2026.04.21 | ₩19,695 | ₩19,695 | ₩19,468 | ₩19,468 | -1.15% | 4.4만 |
|---|
| 2026.04.20 | ₩19,548 | ₩19,695 | ₩19,375 | ₩19,615 | +0.34% | 2.7만 |
|---|
| 2026.04.17 | ₩19,548 | ₩19,709 | ₩19,441 | ₩19,602 | +0.27% | 7.2만 |
|---|
| 2026.04.16 | ₩19,535 | ₩19,548 | ₩19,361 | ₩19,388 | -0.75% | 8.9만 |
|---|
| 2026.04.15 | ₩19,602 | ₩19,709 | ₩19,495 | ₩19,522 | -0.41% | 4.4만 |
|---|
| 2026.04.14 | ₩19,495 | ₩19,695 | ₩19,428 | ₩19,669 | +0.89% | 6.7만 |
|---|
| 2026.04.13 | ₩19,401 | ₩19,575 | ₩19,375 | ₩19,535 | +0.69% | 6.8만 |
|---|
| 2026.04.10 | ₩19,415 | ₩19,588 | ₩19,415 | ₩19,441 | +0.14% | 3.5만 |
|---|
| 2026.04.09 | ₩19,375 | ₩19,602 | ₩19,375 | ₩19,455 | +0.41% | 5.6만 |
|---|
| 2026.04.08 | ₩19,522 | ₩19,588 | ₩19,375 | ₩19,508 | -0.07% | 6.1만 |
|---|
| 2026.04.07 | ₩19,308 | ₩19,335 | ₩19,174 | ₩19,241 | -0.35% | 5.6만 |
|---|
| 2026.04.06 | ₩19,228 | ₩19,401 | ₩19,161 | ₩19,228 | 0.00% | 8.6만 |
|---|
| 2026.04.02 | ₩19,375 | ₩19,428 | ₩19,201 | ₩19,361 | -0.07% | 7.9만 |
|---|
| 2026.04.01 | ₩19,281 | ₩19,495 | ₩19,228 | ₩19,388 | +0.55% | 9.2만 |
|---|
| 2026.03.31 | ₩18,920 | ₩19,401 | ₩18,867 | ₩19,375 | +2.40% | 15.2만 |
|---|
| 2026.03.30 | ₩18,773 | ₩19,094 | ₩18,613 | ₩18,693 | -0.43% | 11.8만 |
|---|
| 2026.03.27 | ₩18,920 | ₩19,161 | ₩18,666 | ₩18,693 | -1.20% | 14.1만 |
|---|
| 2026.03.26 | ₩19,308 | ₩19,348 | ₩18,894 | ₩18,920 | -2.01% | 17.2만 |
|---|
| 2026.03.25 | ₩19,214 | ₩19,441 | ₩19,214 | ₩19,361 | +0.76% | 6.2만 |
|---|
| 2026.03.24 | ₩19,241 | ₩19,415 | ₩19,107 | ₩19,147 | -0.49% | 10.1만 |
|---|
| 2026.03.23 | ₩19,134 | ₩19,415 | ₩19,134 | ₩19,361 | +1.19% | 11.4만 |
|---|
| 2026.03.20 | ₩19,522 | ₩19,802 | ₩18,974 | ₩19,041 | -2.46% | 22.8만 |
|---|
| 2026.03.19 | ₩19,735 | ₩19,896 | ₩19,575 | ₩19,642 | -0.47% | 15.1만 |
|---|
| 2026.03.18 | ₩19,936 | ₩20,243 | ₩19,802 | ₩19,829 | -0.54% | 5.9만 |
|---|
| 2026.03.17 | ₩19,949 | ₩20,110 | ₩19,842 | ₩19,936 | -0.07% | 12만 |
|---|
| 2026.03.16 | ₩19,909 | ₩20,123 | ₩19,842 | ₩19,869 | -0.20% | 8.7만 |
|---|
| 2026.03.13 | ₩19,936 | ₩20,043 | ₩19,802 | ₩19,842 | -0.47% | 8.8만 |
|---|
| 2026.03.12 | ₩20,123 | ₩20,216 | ₩20,043 | ₩20,096 | -0.13% | 9.7만 |
|---|
| 2026.03.11 | ₩20,230 | ₩20,310 | ₩20,110 | ₩20,190 | -0.20% | 8만 |
|---|
| 2026.03.10 | ₩20,150 | ₩20,350 | ₩20,150 | ₩20,230 | +0.40% | 8.4만 |
|---|
| 2026.03.09 | ₩20,350 | ₩20,350 | ₩19,976 | ₩20,230 | -0.59% | 23.2만 |
|---|
| 2026.03.06 | ₩20,390 | ₩20,390 | ₩20,230 | ₩20,230 | -0.79% | 5.2만 |
|---|
| 2026.03.05 | ₩20,497 | ₩20,497 | ₩20,310 | ₩20,337 | -0.78% | 3.7만 |
|---|
| 2026.03.04 | ₩20,363 | ₩20,510 | ₩20,337 | ₩20,390 | +0.13% | 4.7만 |
|---|
| 2026.03.03 | ₩20,417 | ₩20,577 | ₩20,377 | ₩20,417 | 0.00% | 5.3만 |
|---|
| 2026.03.02 | ₩20,577 | ₩20,591 | ₩20,470 | ₩20,564 | -0.06% | 6.2만 |
|---|
| 2026.02.27 | ₩20,724 | ₩20,724 | ₩20,591 | ₩20,671 | -0.26% | 12.4만 |
|---|
| 2026.02.26 | ₩20,711 | ₩20,711 | ₩20,617 | ₩20,644 | -0.32% | 6.5만 |
|---|
| 2026.02.25 | ₩20,671 | ₩20,671 | ₩20,591 | ₩20,644 | -0.13% | 5.6만 |
|---|
| 2026.02.24 | ₩20,510 | ₩20,671 | ₩20,510 | ₩20,591 | +0.39% | 6.1만 |
|---|
| 2026.02.23 | ₩20,470 | ₩20,697 | ₩20,470 | ₩20,591 | +0.59% | 6.5만 |
|---|
| 2026.02.20 | ₩20,363 | ₩20,684 | ₩20,337 | ₩20,550 | +0.92% | 7.6만 |
|---|
| 2026.02.19 | ₩20,323 | ₩20,617 | ₩20,150 | ₩20,524 | +0.99% | 5.9만 |
|---|
| 2026.02.18 | ₩20,631 | ₩20,751 | ₩20,631 | ₩20,657 | +0.13% | 9.9만 |
|---|
| 2026.02.17 | ₩20,510 | ₩20,684 | ₩20,457 | ₩20,604 | +0.46% | 8.1만 |
|---|
| 2026.02.13 | ₩20,350 | ₩20,631 | ₩20,350 | ₩20,604 | +1.25% | 10.4만 |
|---|
| 2026.02.12 | ₩20,604 | ₩20,644 | ₩20,524 | ₩20,631 | +0.13% | 6.4만 |
|---|
| 2026.02.11 | ₩20,430 | ₩20,631 | ₩20,430 | ₩20,577 | +0.72% | 7.7만 |
|---|
| 2026.02.10 | ₩20,350 | ₩20,564 | ₩20,323 | ₩20,497 | +0.72% | 8만 |
|---|
| 2026.02.09 | ₩20,163 | ₩20,417 | ₩20,136 | ₩20,390 | +1.13% | 16.9만 |
|---|
| 2026.02.06 | ₩20,150 | ₩20,230 | ₩20,016 | ₩20,203 | +0.27% | 11.2만 |
|---|
| 2026.02.05 | ₩20,016 | ₩20,230 | ₩20,016 | ₩20,043 | +0.13% | 8.2만 |
|---|
| 2026.02.04 | ₩20,310 | ₩20,310 | ₩20,016 | ₩20,016 | -1.45% | 20.9만 |
|---|
| 2026.02.03 | ₩20,323 | ₩20,390 | ₩20,230 | ₩20,350 | +0.13% | 7.4만 |
|---|
| 2026.02.02 | ₩20,457 | ₩20,457 | ₩20,243 | ₩20,377 | -0.39% | 6.5만 |
|---|
| 2026.01.30 | ₩20,337 | ₩20,484 | ₩20,110 | ₩20,417 | +0.39% | 10.7만 |
|---|
| 2026.01.29 | ₩20,176 | ₩20,363 | ₩20,096 | ₩20,350 | +0.86% | 11.4만 |
|---|
| 2026.01.28 | ₩20,163 | ₩20,176 | ₩20,096 | ₩20,163 | 0.00% | 11.1만 |
|---|
| 2026.01.27 | ₩20,043 | ₩20,136 | ₩19,976 | ₩20,069 | +0.13% | 5만 |
|---|
| 2026.01.26 | ₩20,150 | ₩20,163 | ₩19,949 | ₩20,003 | -0.73% | 10.6만 |
|---|
| 2026.01.23 | ₩20,150 | ₩20,150 | ₩20,016 | ₩20,043 | -0.53% | 5.3만 |
|---|
| 2026.01.22 | ₩20,069 | ₩20,310 | ₩19,936 | ₩20,083 | +0.07% | 9.3만 |
|---|
| 2026.01.21 | ₩20,083 | ₩20,390 | ₩19,922 | ₩20,056 | -0.13% | 12.2만 |
|---|
| 2026.01.20 | ₩20,150 | ₩20,283 | ₩20,083 | ₩20,083 | -0.33% | 11.3만 |
|---|
| 2026.01.16 | ₩20,390 | ₩20,430 | ₩20,203 | ₩20,403 | +0.07% | 8.1만 |
|---|
| 2026.01.15 | ₩20,190 | ₩20,671 | ₩20,176 | ₩20,497 | +1.52% | 11.4만 |
|---|
| 2026.01.14 | ₩20,377 | ₩20,484 | ₩20,243 | ₩20,403 | +0.13% | 6.7만 |
|---|
| 2026.01.13 | ₩20,243 | ₩20,363 | ₩20,163 | ₩20,310 | +0.33% | 12.2만 |
|---|
| 2026.01.12 | ₩20,110 | ₩20,176 | ₩20,110 | ₩20,123 | +0.07% | 8.7만 |
|---|
| 2026.01.09 | ₩19,949 | ₩20,096 | ₩19,949 | ₩20,083 | +0.67% | 7.2만 |
|---|
| 2026.01.08 | ₩19,922 | ₩20,016 | ₩19,856 | ₩19,922 | 0.00% | 7.6만 |
|---|
| 2026.01.07 | ₩19,922 | ₩19,963 | ₩19,856 | ₩19,909 | -0.07% | 12.1만 |
|---|
| 2026.01.06 | ₩19,936 | ₩19,989 | ₩19,816 | ₩19,816 | -0.60% | 10.3만 |
|---|
| 2026.01.05 | ₩19,856 | ₩20,069 | ₩19,856 | ₩19,922 | +0.34% | 13.9만 |
|---|
| 2026.01.02 | ₩20,016 | ₩20,016 | ₩19,856 | ₩19,896 | -0.60% | 8.6만 |
|---|
| 2025.12.31 | ₩20,123 | ₩20,163 | ₩19,909 | ₩19,936 | -0.93% | 23.4만 |
|---|
| 2025.12.30 | ₩20,163 | ₩20,190 | ₩19,976 | ₩20,110 | -0.27% | 14.1만 |
|---|
| 2025.12.29 | ₩20,176 | ₩20,243 | ₩19,963 | ₩20,056 | -0.60% | 15만 |
|---|
| 2025.12.26 | ₩20,190 | ₩20,190 | ₩20,069 | ₩20,123 | -0.33% | 5.8만 |
|---|
| 2025.12.24 | ₩20,056 | ₩20,190 | ₩20,016 | ₩20,190 | +0.67% | 4.2만 |
|---|
| 2025.12.23 | ₩20,056 | ₩20,163 | ₩19,989 | ₩20,110 | +0.27% | 10.2만 |
|---|
| 2025.12.22 | ₩20,110 | ₩20,136 | ₩19,936 | ₩20,043 | -0.33% | 11만 |
|---|
| 2025.12.19 | ₩20,043 | ₩20,176 | ₩20,043 | ₩20,110 | +0.33% | 7.4만 |
|---|
| 2025.12.18 | ₩20,176 | ₩20,337 | ₩20,016 | ₩20,096 | -0.40% | 9.8만 |
|---|
| 2025.12.17 | ₩20,110 | ₩20,176 | ₩20,003 | ₩20,110 | 0.00% | 11.3만 |
|---|
| 2025.12.16 | ₩20,310 | ₩20,310 | ₩20,069 | ₩20,069 | -1.18% | 8.6만 |
|---|
| 2025.12.15 | ₩20,270 | ₩20,403 | ₩20,136 | ₩20,243 | -0.13% | 4.1만 |
|---|
| 2025.12.12 | ₩20,310 | ₩20,457 | ₩20,283 | ₩20,363 | +0.26% | 9.2만 |
|---|
| 2025.12.11 | ₩20,323 | ₩20,457 | ₩20,323 | ₩20,444 | +0.59% | 4.4만 |
|---|
| 2025.12.10 | ₩20,310 | ₩20,430 | ₩20,110 | ₩20,350 | +0.20% | 19만 |
|---|
| 2025.12.09 | ₩20,484 | ₩20,497 | ₩20,323 | ₩20,350 | -0.65% | 3.8만 |
|---|
| 2025.12.08 | ₩20,524 | ₩20,644 | ₩20,323 | ₩20,337 | -0.91% | 7.8만 |
|---|
| 2025.12.05 | ₩20,591 | ₩20,671 | ₩20,564 | ₩20,564 | -0.13% | 3.1만 |
|---|
| 2025.12.04 | ₩20,724 | ₩20,751 | ₩20,577 | ₩20,631 | -0.45% | 3.3만 |
|---|
| 2025.12.03 | ₩20,591 | ₩20,751 | ₩20,497 | ₩20,724 | +0.65% | 10.2만 |
|---|
| 2025.12.02 | ₩20,577 | ₩20,577 | ₩20,430 | ₩20,524 | -0.26% | 5.3만 |
|---|
| 2025.12.01 | ₩20,430 | ₩20,591 | ₩20,323 | ₩20,510 | +0.39% | 12.8만 |
|---|
| 2025.11.28 | ₩20,484 | ₩20,537 | ₩20,417 | ₩20,484 | 0.00% | 4.1만 |
|---|
| 2025.11.26 | ₩20,297 | ₩20,417 | ₩20,297 | ₩20,403 | +0.53% | 4.7만 |
|---|
| 2025.11.25 | ₩20,216 | ₩20,430 | ₩20,203 | ₩20,230 | +0.07% | 4.9만 |
|---|
| 2025.11.24 | ₩20,110 | ₩20,283 | ₩20,110 | ₩20,203 | +0.47% | 4.8만 |
|---|
| 2025.11.21 | ₩19,949 | ₩20,136 | ₩19,749 | ₩19,989 | +0.20% | 9.1만 |
|---|
| 2025.11.20 | ₩20,270 | ₩20,297 | ₩19,896 | ₩19,949 | -1.58% | 22.8만 |
|---|
| 2025.11.19 | ₩20,417 | ₩20,497 | ₩20,150 | ₩20,270 | -0.72% | 16.6만 |
|---|
| 2025.11.18 | ₩20,604 | ₩20,617 | ₩20,417 | ₩20,430 | -0.84% | 4만 |
|---|
| 2025.11.17 | ₩20,671 | ₩20,764 | ₩20,484 | ₩20,497 | -0.84% | 8.8만 |
|---|
| 2025.11.14 | ₩20,617 | ₩20,871 | ₩20,591 | ₩20,671 | +0.26% | 5.3만 |
|---|
| 2025.11.13 | ₩20,711 | ₩21,018 | ₩20,711 | ₩20,884 | +0.84% | 8만 |
|---|
| 2025.11.12 | ₩20,711 | ₩20,911 | ₩20,684 | ₩20,858 | +0.71% | 5.9만 |
|---|
| 2025.11.11 | ₩20,764 | ₩20,831 | ₩20,751 | ₩20,751 | -0.06% | 3.6만 |
|---|
| 2025.11.10 | ₩20,671 | ₩20,938 | ₩20,631 | ₩20,738 | +0.32% | 5.9만 |
|---|
| 2025.11.07 | ₩20,644 | ₩20,724 | ₩20,577 | ₩20,684 | +0.19% | 4.2만 |
|---|
| 2025.11.06 | ₩20,778 | ₩20,884 | ₩20,657 | ₩20,657 | -0.58% | 4.9만 |
|---|
| 2025.11.05 | ₩20,844 | ₩20,858 | ₩20,657 | ₩20,764 | -0.38% | 3.4만 |
|---|
| 2025.11.04 | ₩20,951 | ₩20,951 | ₩20,751 | ₩20,818 | -0.64% | 4.4만 |
|---|
| 2025.11.03 | ₩20,884 | ₩20,978 | ₩20,657 | ₩20,951 | +0.32% | 9.5만 |
|---|
| 2025.10.31 | ₩21,072 | ₩21,072 | ₩20,831 | ₩20,965 | -0.51% | 8.1만 |
|---|
| 2025.10.30 | ₩20,898 | ₩21,031 | ₩20,818 | ₩20,978 | +0.38% | 6.6만 |
|---|
| 2025.10.29 | ₩20,978 | ₩21,112 | ₩20,858 | ₩20,965 | -0.06% | 9.1만 |
|---|
| 2025.10.28 | ₩20,911 | ₩20,978 | ₩20,844 | ₩20,938 | +0.13% | 2.8만 |
|---|
| 2025.10.27 | ₩20,898 | ₩20,951 | ₩20,778 | ₩20,911 | +0.06% | 6.5만 |
|---|
| 2025.10.24 | ₩20,831 | ₩20,898 | ₩20,604 | ₩20,844 | +0.06% | 4.3만 |
|---|
| 2025.10.23 | ₩20,738 | ₩20,844 | ₩20,697 | ₩20,724 | -0.06% | 4.8만 |
|---|
| 2025.10.22 | ₩20,791 | ₩20,858 | ₩20,604 | ₩20,711 | -0.39% | 4.8만 |
|---|
| 2025.10.21 | ₩20,711 | ₩20,978 | ₩20,711 | ₩20,764 | +0.26% | 12.5만 |
|---|
| 2025.10.20 | ₩20,457 | ₩20,657 | ₩20,323 | ₩20,617 | +0.78% | 13.6만 |
|---|
| 2025.10.17 | ₩20,457 | ₩20,577 | ₩20,377 | ₩20,457 | 0.00% | 8.6만 |
|---|
| 2025.10.16 | ₩20,550 | ₩20,697 | ₩20,323 | ₩20,390 | -0.78% | 8.5만 |
|---|
| 2025.10.15 | ₩20,697 | ₩20,778 | ₩20,550 | ₩20,617 | -0.39% | 4.2만 |
|---|
| 2025.10.14 | ₩20,550 | ₩20,738 | ₩20,550 | ₩20,631 | +0.39% | 3.8만 |
|---|
| 2025.10.13 | ₩20,831 | ₩20,965 | ₩20,470 | ₩20,550 | -1.35% | 9.5만 |
|---|
| 2025.10.10 | ₩20,898 | ₩20,951 | ₩20,738 | ₩20,751 | -0.70% | 4.7만 |
|---|
