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 | ₩16,704 | ₩16,757 | ₩16,571 | ₩16,731 | +0.16% | 16만 |
| 2026.10.08 | ₩16,464 | ₩16,704 | ₩16,424 | ₩16,651 | +1.13% | 11.6만 |
| 2026.10.07 | ₩16,530 | ₩16,611 | ₩16,424 | ₩16,530 | 0.00% | 11.7만 |
| 2026.10.06 | ₩16,611 | ₩16,717 | ₩16,571 | ₩16,637 | +0.16% | 12.6만 |
| 2026.10.05 | ₩16,717 | ₩16,877 | ₩16,544 | ₩16,637 | -0.48% | 16.4만 |
| 2026.10.02 | ₩16,864 | ₩16,864 | ₩16,597 | ₩16,797 | -0.40% | 22.9만 |
| 2026.10.01 | ₩16,664 | ₩16,731 | ₩16,490 | ₩16,597 | -0.40% | 17.1만 |
| 2026.09.30 | ₩16,597 | ₩16,877 | ₩16,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,597 |
| 0.00% |
| 24.6만 |
| 2026.09.29 | ₩16,784 | ₩16,837 | ₩16,490 | ₩16,530 | -1.51% | 26.1만 |
|---|
| 2026.09.28 | ₩16,811 | ₩16,877 | ₩16,691 | ₩16,731 | -0.48% | 16.7만 |
|---|
| 2026.09.25 | ₩16,877 | ₩16,957 | ₩16,731 | ₩16,864 | -0.08% | 33만 |
|---|
| 2026.09.24 | ₩17,051 | ₩17,304 | ₩16,824 | ₩16,931 | -0.70% | 24.9만 |
|---|
| 2026.09.23 | ₩17,184 | ₩17,264 | ₩17,011 | ₩17,118 | -0.39% | 23.8만 |
|---|
| 2026.09.22 | ₩17,278 | ₩17,424 | ₩17,278 | ₩17,291 | +0.08% | 11.4만 |
|---|
| 2026.09.21 | ₩17,398 | ₩17,438 | ₩17,331 | ₩17,358 | -0.23% | 9.8만 |
|---|
| 2026.09.18 | ₩17,451 | ₩17,544 | ₩17,291 | ₩17,291 | -0.92% | 15.8만 |
|---|
| 2026.09.17 | ₩17,491 | ₩17,638 | ₩17,491 | ₩17,518 | +0.15% | 19.3만 |
|---|
| 2026.09.16 | ₩17,424 | ₩17,625 | ₩17,358 | ₩17,384 | -0.23% | 19.3만 |
|---|
| 2026.09.15 | ₩17,558 | ₩17,638 | ₩17,438 | ₩17,544 | -0.08% | 16.6만 |
|---|
| 2026.09.14 | ₩17,985 | ₩18,185 | ₩17,678 | ₩17,838 | -0.82% | 17.3만 |
|---|
| 2026.09.11 | ₩18,065 | ₩18,078 | ₩17,905 | ₩17,958 | -0.59% | 7만 |
|---|
| 2026.09.10 | ₩18,025 | ₩18,118 | ₩17,971 | ₩17,985 | -0.22% | 12만 |
|---|
| 2026.09.09 | ₩18,038 | ₩18,225 | ₩18,038 | ₩18,118 | +0.44% | 7.3만 |
|---|
| 2026.09.08 | ₩18,278 | ₩18,305 | ₩18,065 | ₩18,065 | -1.17% | 8.6만 |
|---|
| 2026.09.04 | ₩18,145 | ₩18,332 | ₩18,145 | ₩18,212 | +0.37% | 8만 |
|---|
| 2026.09.03 | ₩18,238 | ₩18,372 | ₩18,185 | ₩18,198 | -0.22% | 6.2만 |
|---|
| 2026.09.02 | ₩18,132 | ₩18,318 | ₩18,118 | ₩18,158 | +0.15% | 6.6만 |
|---|
| 2026.09.01 | ₩18,332 | ₩18,332 | ₩18,105 | ₩18,105 | -1.24% | 12.7만 |
|---|
| 2026.08.31 | ₩18,478 | ₩18,478 | ₩18,252 | ₩18,252 | -1.23% | 8.9만 |
|---|
| 2026.08.28 | ₩18,412 | ₩18,518 | ₩18,398 | ₩18,412 | 0.00% | 5.3만 |
|---|
| 2026.08.27 | ₩18,545 | ₩18,572 | ₩18,358 | ₩18,465 | -0.43% | 9.1만 |
|---|
| 2026.08.26 | ₩18,478 | ₩18,545 | ₩18,425 | ₩18,465 | -0.07% | 8만 |
|---|
| 2026.08.25 | ₩18,438 | ₩18,492 | ₩18,385 | ₩18,438 | 0.00% | 16.6만 |
|---|
| 2026.08.24 | ₩18,452 | ₩18,545 | ₩18,345 | ₩18,358 | -0.51% | 8만 |
|---|
| 2026.08.21 | ₩18,505 | ₩18,598 | ₩18,372 | ₩18,438 | -0.36% | 9.1만 |
|---|
| 2026.08.20 | ₩18,745 | ₩18,759 | ₩18,425 | ₩18,558 | -1.00% | 12.7만 |
|---|
| 2026.08.19 | ₩18,545 | ₩18,745 | ₩18,505 | ₩18,679 | +0.72% | 27.4만 |
|---|
| 2026.08.18 | ₩18,532 | ₩18,705 | ₩18,425 | ₩18,438 | -0.50% | 3.7만 |
|---|
| 2026.08.17 | ₩18,719 | ₩18,879 | ₩18,465 | ₩18,572 | -0.78% | 8만 |
|---|
| 2026.08.14 | ₩18,705 | ₩18,812 | ₩18,638 | ₩18,785 | +0.43% | 7.1만 |
|---|
| 2026.08.13 | ₩18,799 | ₩19,012 | ₩18,745 | ₩18,932 | +0.71% | 9.9만 |
|---|
| 2026.08.12 | ₩18,892 | ₩18,919 | ₩18,785 | ₩18,839 | -0.28% | 7.1만 |
|---|
| 2026.08.11 | ₩18,759 | ₩18,905 | ₩18,692 | ₩18,772 | +0.07% | 10.9만 |
|---|
| 2026.08.10 | ₩18,692 | ₩18,812 | ₩18,692 | ₩18,772 | +0.43% | 5.9만 |
|---|
| 2026.08.07 | ₩18,545 | ₩18,812 | ₩18,545 | ₩18,772 | +1.22% | 13.1만 |
|---|
| 2026.08.06 | ₩18,518 | ₩18,625 | ₩18,425 | ₩18,585 | +0.36% | 10.6만 |
|---|
| 2026.08.05 | ₩18,679 | ₩18,679 | ₩18,545 | ₩18,612 | -0.36% | 7.3만 |
|---|
| 2026.08.04 | ₩18,652 | ₩18,652 | ₩18,425 | ₩18,598 | -0.29% | 6.2만 |
|---|
| 2026.08.03 | ₩18,345 | ₩18,625 | ₩18,278 | ₩18,412 | +0.36% | 18만 |
|---|
| 2026.07.31 | ₩18,465 | ₩18,585 | ₩18,292 | ₩18,398 | -0.36% | 15만 |
|---|
| 2026.07.30 | ₩18,305 | ₩18,438 | ₩18,305 | ₩18,425 | +0.66% | 12.6만 |
|---|
| 2026.07.29 | ₩18,385 | ₩18,518 | ₩18,305 | ₩18,318 | -0.36% | 10.4만 |
|---|
| 2026.07.28 | ₩18,385 | ₩18,518 | ₩18,385 | ₩18,465 | +0.44% | 5.4만 |
|---|
| 2026.07.27 | ₩18,452 | ₩18,532 | ₩18,358 | ₩18,372 | -0.43% | 6.7만 |
|---|
| 2026.07.24 | ₩18,358 | ₩18,492 | ₩18,358 | ₩18,398 | +0.22% | 4.5만 |
|---|
| 2026.07.23 | ₩18,372 | ₩18,478 | ₩18,345 | ₩18,385 | +0.07% | 11.8만 |
|---|
| 2026.07.22 | ₩18,705 | ₩18,705 | ₩18,358 | ₩18,478 | -1.21% | 16.6만 |
|---|
| 2026.07.21 | ₩18,719 | ₩18,732 | ₩18,532 | ₩18,558 | -0.86% | 9만 |
|---|
| 2026.07.20 | ₩18,772 | ₩18,799 | ₩18,585 | ₩18,665 | -0.57% | 11.6만 |
|---|
| 2026.07.17 | ₩18,759 | ₩19,039 | ₩18,719 | ₩18,799 | +0.21% | 4.5만 |
|---|
| 2026.07.16 | ₩18,785 | ₩18,879 | ₩18,745 | ₩18,812 | +0.14% | 4.4만 |
|---|
| 2026.07.15 | ₩18,985 | ₩18,985 | ₩18,745 | ₩18,812 | -0.91% | 8.6만 |
|---|
| 2026.07.14 | ₩18,945 | ₩19,159 | ₩18,879 | ₩18,919 | -0.14% | 7.2만 |
|---|
| 2026.07.13 | ₩18,959 | ₩19,079 | ₩18,945 | ₩18,945 | -0.07% | 7.7만 |
|---|
| 2026.07.10 | ₩18,932 | ₩19,065 | ₩18,879 | ₩18,932 | 0.00% | 4.2만 |
|---|
| 2026.07.09 | ₩19,012 | ₩19,226 | ₩18,879 | ₩18,959 | -0.28% | 8.3만 |
|---|
| 2026.07.08 | ₩19,025 | ₩19,079 | ₩18,892 | ₩18,959 | -0.35% | 4.9만 |
|---|
| 2026.07.07 | ₩19,025 | ₩19,065 | ₩18,959 | ₩18,985 | -0.21% | 8.7만 |
|---|
| 2026.07.06 | ₩19,145 | ₩19,199 | ₩19,025 | ₩19,119 | -0.14% | 6.1만 |
|---|
| 2026.07.02 | ₩19,212 | ₩19,279 | ₩19,079 | ₩19,119 | -0.49% | 4.2만 |
|---|
| 2026.07.01 | ₩19,292 | ₩19,292 | ₩19,065 | ₩19,119 | -0.90% | 5.2만 |
|---|
| 2026.06.30 | ₩19,266 | ₩19,306 | ₩19,199 | ₩19,292 | +0.14% | 39.5만 |
|---|
| 2026.06.29 | ₩19,052 | ₩19,212 | ₩18,945 | ₩19,199 | +0.77% | 5.7만 |
|---|
| 2026.06.26 | ₩19,025 | ₩19,079 | ₩18,972 | ₩19,012 | -0.07% | 3.8만 |
|---|
| 2026.06.25 | ₩19,012 | ₩19,145 | ₩18,945 | ₩19,052 | +0.21% | 10.8만 |
|---|
| 2026.06.24 | ₩18,839 | ₩19,012 | ₩18,839 | ₩18,985 | +0.78% | 11.1만 |
|---|
| 2026.06.23 | ₩18,772 | ₩18,825 | ₩18,679 | ₩18,799 | +0.14% | 5.7만 |
|---|
| 2026.06.22 | ₩18,919 | ₩18,932 | ₩18,705 | ₩18,799 | -0.63% | 8.7만 |
|---|
| 2026.06.18 | ₩18,972 | ₩18,972 | ₩18,865 | ₩18,959 | -0.07% | 4만 |
|---|
| 2026.06.17 | ₩18,919 | ₩18,932 | ₩18,665 | ₩18,852 | -0.35% | 11.8만 |
|---|
| 2026.06.16 | ₩18,799 | ₩18,945 | ₩18,799 | ₩18,852 | +0.28% | 5.9만 |
|---|
| 2026.06.15 | ₩18,719 | ₩18,945 | ₩18,652 | ₩18,825 | +0.57% | 5.3만 |
|---|
| 2026.06.12 | ₩18,945 | ₩18,945 | ₩18,852 | ₩18,905 | -0.21% | 3만 |
|---|
| 2026.06.11 | ₩18,879 | ₩18,932 | ₩18,759 | ₩18,865 | -0.07% | 4.6만 |
|---|
| 2026.06.10 | ₩18,839 | ₩18,879 | ₩18,745 | ₩18,825 | -0.07% | 4.8만 |
|---|
| 2026.06.09 | ₩18,638 | ₩18,852 | ₩18,625 | ₩18,759 | +0.64% | 9.3만 |
|---|
| 2026.06.08 | ₩18,825 | ₩18,825 | ₩18,692 | ₩18,745 | -0.43% | 7.2만 |
|---|
| 2026.06.05 | ₩18,785 | ₩18,852 | ₩18,612 | ₩18,759 | -0.14% | 9.9만 |
|---|
| 2026.06.04 | ₩18,839 | ₩18,839 | ₩18,719 | ₩18,785 | -0.28% | 9.5만 |
|---|
| 2026.06.03 | ₩18,732 | ₩18,799 | ₩18,638 | ₩18,745 | +0.07% | 14.6만 |
|---|
| 2026.06.02 | ₩18,785 | ₩18,905 | ₩18,759 | ₩18,785 | 0.00% | 7.2만 |
|---|
| 2026.06.01 | ₩18,812 | ₩18,985 | ₩18,652 | ₩18,785 | -0.14% | 8.5만 |
|---|
| 2026.05.29 | ₩18,772 | ₩18,865 | ₩18,772 | ₩18,839 | +0.36% | 11.9만 |
|---|
| 2026.05.28 | ₩18,692 | ₩18,919 | ₩18,679 | ₩18,759 | +0.36% | 14.4만 |
|---|
| 2026.05.27 | ₩18,638 | ₩18,812 | ₩18,558 | ₩18,705 | +0.36% | 12.6만 |
|---|
| 2026.05.26 | ₩18,585 | ₩18,679 | ₩18,545 | ₩18,638 | +0.29% | 5.9만 |
|---|
| 2026.05.22 | ₩18,572 | ₩18,652 | ₩18,478 | ₩18,545 | -0.14% | 13.6만 |
|---|
| 2026.05.21 | ₩18,278 | ₩18,465 | ₩18,278 | ₩18,425 | +0.80% | 10.2만 |
|---|
| 2026.05.20 | ₩18,238 | ₩18,518 | ₩18,158 | ₩18,412 | +0.95% | 15.4만 |
|---|
| 2026.05.19 | ₩18,105 | ₩18,252 | ₩18,025 | ₩18,105 | 0.00% | 35.2만 |
|---|
| 2026.05.18 | ₩18,385 | ₩18,452 | ₩18,225 | ₩18,265 | -0.65% | 11.4만 |
|---|
| 2026.05.15 | ₩18,545 | ₩18,638 | ₩18,372 | ₩18,385 | -0.86% | 8.9만 |
|---|
| 2026.05.14 | ₩18,852 | ₩18,945 | ₩18,785 | ₩18,825 | -0.14% | 8.8만 |
|---|
| 2026.05.13 | ₩18,839 | ₩18,945 | ₩18,812 | ₩18,865 | +0.14% | 5.7만 |
|---|
| 2026.05.12 | ₩19,065 | ₩19,065 | ₩18,852 | ₩18,932 | -0.70% | 8.7만 |
|---|
| 2026.05.11 | ₩19,079 | ₩19,119 | ₩18,959 | ₩19,025 | -0.28% | 12.7만 |
|---|
| 2026.05.08 | ₩19,012 | ₩19,105 | ₩18,972 | ₩19,065 | +0.28% | 11.2만 |
|---|
| 2026.05.07 | ₩19,145 | ₩19,145 | ₩18,879 | ₩18,959 | -0.98% | 13.5만 |
|---|
| 2026.05.06 | ₩19,119 | ₩19,172 | ₩18,972 | ₩19,079 | -0.21% | 20.5만 |
|---|
| 2026.05.05 | ₩19,065 | ₩19,252 | ₩18,919 | ₩19,012 | -0.28% | 21.4만 |
|---|
| 2026.05.04 | ₩19,186 | ₩19,466 | ₩19,012 | ₩19,052 | -0.70% | 11.2만 |
|---|
| 2026.05.01 | ₩19,359 | ₩19,492 | ₩19,252 | ₩19,279 | -0.41% | 14.1만 |
|---|
| 2026.04.30 | ₩19,412 | ₩19,492 | ₩19,199 | ₩19,386 | -0.14% | 12.4만 |
|---|
| 2026.04.29 | ₩19,386 | ₩19,466 | ₩19,172 | ₩19,226 | -0.83% | 12만 |
|---|
| 2026.04.28 | ₩19,479 | ₩19,532 | ₩19,212 | ₩19,346 | -0.68% | 10.9만 |
|---|
| 2026.04.27 | ₩19,292 | ₩19,506 | ₩19,279 | ₩19,426 | +0.69% | 3.6만 |
|---|
| 2026.04.24 | ₩19,399 | ₩19,399 | ₩19,279 | ₩19,346 | -0.28% | 6.9만 |
|---|
| 2026.04.23 | ₩19,546 | ₩19,586 | ₩19,386 | ₩19,412 | -0.68% | 4.8만 |
|---|
| 2026.04.22 | ₩19,492 | ₩19,612 | ₩19,412 | ₩19,519 | +0.14% | 13.9만 |
|---|
| 2026.04.21 | ₩19,666 | ₩19,666 | ₩19,439 | ₩19,439 | -1.15% | 4.4만 |
|---|
| 2026.04.20 | ₩19,519 | ₩19,666 | ₩19,346 | ₩19,586 | +0.34% | 2.7만 |
|---|
| 2026.04.17 | ₩19,519 | ₩19,679 | ₩19,412 | ₩19,572 | +0.27% | 7.2만 |
|---|
| 2026.04.16 | ₩19,506 | ₩19,519 | ₩19,332 | ₩19,359 | -0.75% | 8.9만 |
|---|
| 2026.04.15 | ₩19,572 | ₩19,679 | ₩19,466 | ₩19,492 | -0.41% | 4.4만 |
|---|
| 2026.04.14 | ₩19,466 | ₩19,666 | ₩19,399 | ₩19,639 | +0.89% | 6.7만 |
|---|
| 2026.04.13 | ₩19,372 | ₩19,546 | ₩19,346 | ₩19,506 | +0.69% | 6.8만 |
|---|
| 2026.04.10 | ₩19,386 | ₩19,559 | ₩19,386 | ₩19,412 | +0.14% | 3.5만 |
|---|
| 2026.04.09 | ₩19,346 | ₩19,572 | ₩19,346 | ₩19,426 | +0.41% | 5.6만 |
|---|
| 2026.04.08 | ₩19,492 | ₩19,559 | ₩19,346 | ₩19,479 | -0.07% | 6.1만 |
|---|
| 2026.04.07 | ₩19,279 | ₩19,306 | ₩19,145 | ₩19,212 | -0.35% | 5.6만 |
|---|
| 2026.04.06 | ₩19,199 | ₩19,372 | ₩19,132 | ₩19,199 | 0.00% | 8.6만 |
|---|
| 2026.04.02 | ₩19,346 | ₩19,399 | ₩19,172 | ₩19,332 | -0.07% | 7.9만 |
|---|
| 2026.04.01 | ₩19,252 | ₩19,466 | ₩19,199 | ₩19,359 | +0.55% | 9.2만 |
|---|
| 2026.03.31 | ₩18,892 | ₩19,372 | ₩18,839 | ₩19,346 | +2.40% | 15.2만 |
|---|
| 2026.03.30 | ₩18,745 | ₩19,065 | ₩18,585 | ₩18,665 | -0.43% | 11.8만 |
|---|
| 2026.03.27 | ₩18,892 | ₩19,132 | ₩18,638 | ₩18,665 | -1.20% | 14.1만 |
|---|
| 2026.03.26 | ₩19,279 | ₩19,319 | ₩18,865 | ₩18,892 | -2.01% | 17.2만 |
|---|
| 2026.03.25 | ₩19,186 | ₩19,412 | ₩19,186 | ₩19,332 | +0.76% | 6.2만 |
|---|
| 2026.03.24 | ₩19,212 | ₩19,386 | ₩19,079 | ₩19,119 | -0.49% | 10.1만 |
|---|
| 2026.03.23 | ₩19,105 | ₩19,386 | ₩19,105 | ₩19,332 | +1.19% | 11.4만 |
|---|
| 2026.03.20 | ₩19,492 | ₩19,773 | ₩18,945 | ₩19,012 | -2.46% | 22.8만 |
|---|
| 2026.03.19 | ₩19,706 | ₩19,866 | ₩19,546 | ₩19,612 | -0.47% | 15.1만 |
|---|
| 2026.03.18 | ₩19,906 | ₩20,213 | ₩19,773 | ₩19,799 | -0.54% | 5.9만 |
|---|
| 2026.03.17 | ₩19,919 | ₩20,079 | ₩19,813 | ₩19,906 | -0.07% | 12만 |
|---|
| 2026.03.16 | ₩19,879 | ₩20,093 | ₩19,813 | ₩19,839 | -0.20% | 8.7만 |
|---|
| 2026.03.13 | ₩19,906 | ₩20,013 | ₩19,773 | ₩19,813 | -0.47% | 8.8만 |
|---|
| 2026.03.12 | ₩20,093 | ₩20,186 | ₩20,013 | ₩20,066 | -0.13% | 9.7만 |
|---|
| 2026.03.11 | ₩20,199 | ₩20,280 | ₩20,079 | ₩20,159 | -0.20% | 8만 |
|---|
| 2026.03.10 | ₩20,119 | ₩20,320 | ₩20,119 | ₩20,199 | +0.40% | 8.4만 |
|---|
| 2026.03.09 | ₩20,320 | ₩20,320 | ₩19,946 | ₩20,199 | -0.59% | 23.2만 |
|---|
| 2026.03.06 | ₩20,360 | ₩20,360 | ₩20,199 | ₩20,199 | -0.79% | 5.2만 |
|---|
| 2026.03.05 | ₩20,466 | ₩20,466 | ₩20,280 | ₩20,306 | -0.78% | 3.7만 |
|---|
| 2026.03.04 | ₩20,333 | ₩20,480 | ₩20,306 | ₩20,360 | +0.13% | 4.7만 |
|---|
| 2026.03.03 | ₩20,386 | ₩20,546 | ₩20,346 | ₩20,386 | 0.00% | 5.3만 |
|---|
| 2026.03.02 | ₩20,546 | ₩20,560 | ₩20,440 | ₩20,533 | -0.06% | 6.2만 |
|---|
| 2026.02.27 | ₩20,693 | ₩20,693 | ₩20,560 | ₩20,640 | -0.26% | 12.4만 |
|---|
| 2026.02.26 | ₩20,680 | ₩20,680 | ₩20,586 | ₩20,613 | -0.32% | 6.5만 |
|---|
| 2026.02.25 | ₩20,640 | ₩20,640 | ₩20,560 | ₩20,613 | -0.13% | 5.6만 |
|---|
| 2026.02.24 | ₩20,480 | ₩20,640 | ₩20,480 | ₩20,560 | +0.39% | 6.1만 |
|---|
| 2026.02.23 | ₩20,440 | ₩20,666 | ₩20,440 | ₩20,560 | +0.59% | 6.5만 |
|---|
| 2026.02.20 | ₩20,333 | ₩20,653 | ₩20,306 | ₩20,520 | +0.92% | 7.6만 |
|---|
| 2026.02.19 | ₩20,293 | ₩20,586 | ₩20,119 | ₩20,493 | +0.99% | 5.9만 |
|---|
| 2026.02.18 | ₩20,600 | ₩20,720 | ₩20,600 | ₩20,626 | +0.13% | 9.9만 |
|---|
| 2026.02.17 | ₩20,480 | ₩20,653 | ₩20,426 | ₩20,573 | +0.46% | 8.1만 |
|---|
| 2026.02.13 | ₩20,320 | ₩20,600 | ₩20,320 | ₩20,573 | +1.25% | 10.4만 |
|---|
| 2026.02.12 | ₩20,573 | ₩20,613 | ₩20,493 | ₩20,600 | +0.13% | 6.4만 |
|---|
| 2026.02.11 | ₩20,400 | ₩20,600 | ₩20,400 | ₩20,546 | +0.72% | 7.7만 |
|---|
| 2026.02.10 | ₩20,320 | ₩20,533 | ₩20,293 | ₩20,466 | +0.72% | 8만 |
|---|
| 2026.02.09 | ₩20,133 | ₩20,386 | ₩20,106 | ₩20,360 | +1.13% | 16.9만 |
|---|
| 2026.02.06 | ₩20,119 | ₩20,199 | ₩19,986 | ₩20,173 | +0.27% | 11.2만 |
|---|
| 2026.02.05 | ₩19,986 | ₩20,199 | ₩19,986 | ₩20,013 | +0.13% | 8.2만 |
|---|
| 2026.02.04 | ₩20,280 | ₩20,280 | ₩19,986 | ₩19,986 | -1.45% | 20.9만 |
|---|
| 2026.02.03 | ₩20,293 | ₩20,360 | ₩20,199 | ₩20,320 | +0.13% | 7.4만 |
|---|
| 2026.02.02 | ₩20,426 | ₩20,426 | ₩20,213 | ₩20,346 | -0.39% | 6.5만 |
|---|
| 2026.01.30 | ₩20,306 | ₩20,453 | ₩20,079 | ₩20,386 | +0.39% | 10.7만 |
|---|
| 2026.01.29 | ₩20,146 | ₩20,333 | ₩20,066 | ₩20,320 | +0.86% | 11.4만 |
|---|
| 2026.01.28 | ₩20,133 | ₩20,146 | ₩20,066 | ₩20,133 | 0.00% | 11.1만 |
|---|
| 2026.01.27 | ₩20,013 | ₩20,106 | ₩19,946 | ₩20,039 | +0.13% | 5만 |
|---|
| 2026.01.26 | ₩20,119 | ₩20,133 | ₩19,919 | ₩19,973 | -0.73% | 10.6만 |
|---|
| 2026.01.23 | ₩20,119 | ₩20,119 | ₩19,986 | ₩20,013 | -0.53% | 5.3만 |
|---|
| 2026.01.22 | ₩20,039 | ₩20,280 | ₩19,906 | ₩20,053 | +0.07% | 9.3만 |
|---|
| 2026.01.21 | ₩20,053 | ₩20,360 | ₩19,893 | ₩20,026 | -0.13% | 12.2만 |
|---|
| 2026.01.20 | ₩20,119 | ₩20,253 | ₩20,053 | ₩20,053 | -0.33% | 11.3만 |
|---|
| 2026.01.16 | ₩20,360 | ₩20,400 | ₩20,173 | ₩20,373 | +0.07% | 8.1만 |
|---|
| 2026.01.15 | ₩20,159 | ₩20,640 | ₩20,146 | ₩20,466 | +1.52% | 11.4만 |
|---|
| 2026.01.14 | ₩20,346 | ₩20,453 | ₩20,213 | ₩20,373 | +0.13% | 6.7만 |
|---|
| 2026.01.13 | ₩20,213 | ₩20,333 | ₩20,133 | ₩20,280 | +0.33% | 12.2만 |
|---|
| 2026.01.12 | ₩20,079 | ₩20,146 | ₩20,079 | ₩20,093 | +0.07% | 8.7만 |
|---|
| 2026.01.09 | ₩19,919 | ₩20,066 | ₩19,919 | ₩20,053 | +0.67% | 7.2만 |
|---|
| 2026.01.08 | ₩19,893 | ₩19,986 | ₩19,826 | ₩19,893 | 0.00% | 7.6만 |
|---|
| 2026.01.07 | ₩19,893 | ₩19,933 | ₩19,826 | ₩19,879 | -0.07% | 12.1만 |
|---|
| 2026.01.06 | ₩19,906 | ₩19,959 | ₩19,786 | ₩19,786 | -0.60% | 10.3만 |
|---|
| 2026.01.05 | ₩19,826 | ₩20,039 | ₩19,826 | ₩19,893 | +0.34% | 13.9만 |
|---|
| 2026.01.02 | ₩19,986 | ₩19,986 | ₩19,826 | ₩19,866 | -0.60% | 8.6만 |
|---|
| 2025.12.31 | ₩20,093 | ₩20,133 | ₩19,879 | ₩19,906 | -0.93% | 23.4만 |
|---|
| 2025.12.30 | ₩20,133 | ₩20,159 | ₩19,946 | ₩20,079 | -0.27% | 14.1만 |
|---|
| 2025.12.29 | ₩20,146 | ₩20,213 | ₩19,933 | ₩20,026 | -0.60% | 15만 |
|---|
| 2025.12.26 | ₩20,159 | ₩20,159 | ₩20,039 | ₩20,093 | -0.33% | 5.8만 |
|---|
| 2025.12.24 | ₩20,026 | ₩20,159 | ₩19,986 | ₩20,159 | +0.67% | 4.2만 |
|---|
| 2025.12.23 | ₩20,026 | ₩20,133 | ₩19,959 | ₩20,079 | +0.27% | 10.2만 |
|---|
| 2025.12.22 | ₩20,079 | ₩20,106 | ₩19,906 | ₩20,013 | -0.33% | 11만 |
|---|
| 2025.12.19 | ₩20,013 | ₩20,146 | ₩20,013 | ₩20,079 | +0.33% | 7.4만 |
|---|
| 2025.12.18 | ₩20,146 | ₩20,306 | ₩19,986 | ₩20,066 | -0.40% | 9.8만 |
|---|
| 2025.12.17 | ₩20,079 | ₩20,146 | ₩19,973 | ₩20,079 | 0.00% | 11.3만 |
|---|
| 2025.12.16 | ₩20,280 | ₩20,280 | ₩20,039 | ₩20,039 | -1.18% | 8.6만 |
|---|
| 2025.12.15 | ₩20,240 | ₩20,373 | ₩20,106 | ₩20,213 | -0.13% | 4.1만 |
|---|
| 2025.12.12 | ₩20,280 | ₩20,426 | ₩20,253 | ₩20,333 | +0.26% | 9.2만 |
|---|
| 2025.12.11 | ₩20,293 | ₩20,426 | ₩20,293 | ₩20,413 | +0.59% | 4.4만 |
|---|
| 2025.12.10 | ₩20,280 | ₩20,400 | ₩20,079 | ₩20,320 | +0.20% | 19만 |
|---|
| 2025.12.09 | ₩20,453 | ₩20,466 | ₩20,293 | ₩20,320 | -0.65% | 3.8만 |
|---|
| 2025.12.08 | ₩20,493 | ₩20,613 | ₩20,293 | ₩20,306 | -0.91% | 7.8만 |
|---|
| 2025.12.05 | ₩20,560 | ₩20,640 | ₩20,533 | ₩20,533 | -0.13% | 3.1만 |
|---|
| 2025.12.04 | ₩20,693 | ₩20,720 | ₩20,546 | ₩20,600 | -0.45% | 3.3만 |
|---|
| 2025.12.03 | ₩20,560 | ₩20,720 | ₩20,466 | ₩20,693 | +0.65% | 10.2만 |
|---|
| 2025.12.02 | ₩20,546 | ₩20,546 | ₩20,400 | ₩20,493 | -0.26% | 5.3만 |
|---|
| 2025.12.01 | ₩20,400 | ₩20,560 | ₩20,293 | ₩20,480 | +0.39% | 12.8만 |
|---|
| 2025.11.28 | ₩20,453 | ₩20,506 | ₩20,386 | ₩20,453 | 0.00% | 4.1만 |
|---|
| 2025.11.26 | ₩20,266 | ₩20,386 | ₩20,266 | ₩20,373 | +0.53% | 4.7만 |
|---|
| 2025.11.25 | ₩20,186 | ₩20,400 | ₩20,173 | ₩20,199 | +0.07% | 4.9만 |
|---|
| 2025.11.24 | ₩20,079 | ₩20,253 | ₩20,079 | ₩20,173 | +0.47% | 4.8만 |
|---|
| 2025.11.21 | ₩19,919 | ₩20,106 | ₩19,719 | ₩19,959 | +0.20% | 9.1만 |
|---|
| 2025.11.20 | ₩20,240 | ₩20,266 | ₩19,866 | ₩19,919 | -1.58% | 22.8만 |
|---|
| 2025.11.19 | ₩20,386 | ₩20,466 | ₩20,119 | ₩20,240 | -0.72% | 16.6만 |
|---|
| 2025.11.18 | ₩20,573 | ₩20,586 | ₩20,386 | ₩20,400 | -0.84% | 4만 |
|---|
| 2025.11.17 | ₩20,640 | ₩20,733 | ₩20,453 | ₩20,466 | -0.84% | 8.8만 |
|---|
| 2025.11.14 | ₩20,586 | ₩20,840 | ₩20,560 | ₩20,640 | +0.26% | 5.3만 |
|---|
| 2025.11.13 | ₩20,680 | ₩20,987 | ₩20,680 | ₩20,853 | +0.84% | 8만 |
|---|
| 2025.11.12 | ₩20,680 | ₩20,880 | ₩20,653 | ₩20,827 | +0.71% | 5.9만 |
|---|
| 2025.11.11 | ₩20,733 | ₩20,800 | ₩20,720 | ₩20,720 | -0.06% | 3.6만 |
|---|
| 2025.11.10 | ₩20,640 | ₩20,907 | ₩20,600 | ₩20,706 | +0.32% | 5.9만 |
|---|
| 2025.11.07 | ₩20,613 | ₩20,693 | ₩20,546 | ₩20,653 | +0.19% | 4.2만 |
|---|
| 2025.11.06 | ₩20,746 | ₩20,853 | ₩20,626 | ₩20,626 | -0.58% | 4.9만 |
|---|
| 2025.11.05 | ₩20,813 | ₩20,827 | ₩20,626 | ₩20,733 | -0.38% | 3.4만 |
|---|
| 2025.11.04 | ₩20,920 | ₩20,920 | ₩20,720 | ₩20,787 | -0.64% | 4.4만 |
|---|
| 2025.11.03 | ₩20,853 | ₩20,947 | ₩20,626 | ₩20,920 | +0.32% | 9.5만 |
|---|
| 2025.10.31 | ₩21,040 | ₩21,040 | ₩20,800 | ₩20,933 | -0.51% | 8.1만 |
|---|
| 2025.10.30 | ₩20,867 | ₩21,000 | ₩20,787 | ₩20,947 | +0.38% | 6.6만 |
|---|
| 2025.10.29 | ₩20,947 | ₩21,080 | ₩20,827 | ₩20,933 | -0.06% | 9.1만 |
|---|
| 2025.10.28 | ₩20,880 | ₩20,947 | ₩20,813 | ₩20,907 | +0.13% | 2.8만 |
|---|
| 2025.10.27 | ₩20,867 | ₩20,920 | ₩20,746 | ₩20,880 | +0.06% | 6.5만 |
|---|
| 2025.10.24 | ₩20,800 | ₩20,867 | ₩20,573 | ₩20,813 | +0.06% | 4.3만 |
|---|
| 2025.10.23 | ₩20,706 | ₩20,813 | ₩20,666 | ₩20,693 | -0.06% | 4.8만 |
|---|
| 2025.10.22 | ₩20,760 | ₩20,827 | ₩20,573 | ₩20,680 | -0.39% | 4.8만 |
|---|
| 2025.10.21 | ₩20,680 | ₩20,947 | ₩20,680 | ₩20,733 | +0.26% | 12.5만 |
|---|
| 2025.10.20 | ₩20,426 | ₩20,626 | ₩20,293 | ₩20,586 | +0.78% | 13.6만 |
|---|
| 2025.10.17 | ₩20,426 | ₩20,546 | ₩20,346 | ₩20,426 | 0.00% | 8.6만 |
|---|
| 2025.10.16 | ₩20,520 | ₩20,666 | ₩20,293 | ₩20,360 | -0.78% | 8.5만 |
|---|
| 2025.10.15 | ₩20,666 | ₩20,746 | ₩20,520 | ₩20,586 | -0.39% | 4.2만 |
|---|
| 2025.10.14 | ₩20,520 | ₩20,706 | ₩20,520 | ₩20,600 | +0.39% | 3.8만 |
|---|
| 2025.10.13 | ₩20,800 | ₩20,933 | ₩20,440 | ₩20,520 | -1.35% | 9.5만 |
|---|
| 2025.10.10 | ₩20,867 | ₩20,920 | ₩20,706 | ₩20,720 | -0.70% | 4.7만 |
|---|
