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 | ₩16,714 | ₩16,767 | ₩16,580 | ₩16,741 | +0.16% | 16만 |
| 2026.10.08 | ₩16,474 | ₩16,714 | ₩16,434 | ₩16,661 | +1.13% | 11.6만 |
| 2026.10.07 | ₩16,540 | ₩16,621 | ₩16,434 | ₩16,540 | 0.00% | 11.7만 |
| 2026.10.06 | ₩16,621 | ₩16,727 | ₩16,580 | ₩16,647 | +0.16% | 12.6만 |
| 2026.10.05 | ₩16,727 | ₩16,887 | ₩16,554 | ₩16,647 | -0.48% | 16.4만 |
| 2026.10.02 | ₩16,874 | ₩16,874 | ₩16,607 | ₩16,807 | -0.40% | 22.9만 |
| 2026.10.01 | ₩16,674 | ₩16,741 | ₩16,500 | ₩16,607 | -0.40% | 17.1만 |
| 2026.09.30 | ₩16,607 | ₩16,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,607 |
| 0.00% |
| 24.6만 |
| 2026.09.29 | ₩16,794 | ₩16,847 | ₩16,500 | ₩16,540 | -1.51% | 26.1만 |
|---|
| 2026.09.28 | ₩16,821 | ₩16,887 | ₩16,701 | ₩16,741 | -0.48% | 16.7만 |
|---|
| 2026.09.25 | ₩16,887 | ₩16,968 | ₩16,741 | ₩16,874 | -0.08% | 33만 |
|---|
| 2026.09.24 | ₩17,061 | ₩17,315 | ₩16,834 | ₩16,941 | -0.70% | 24.9만 |
|---|
| 2026.09.23 | ₩17,195 | ₩17,275 | ₩17,021 | ₩17,128 | -0.39% | 23.8만 |
|---|
| 2026.09.22 | ₩17,288 | ₩17,435 | ₩17,288 | ₩17,301 | +0.08% | 11.4만 |
|---|
| 2026.09.21 | ₩17,408 | ₩17,448 | ₩17,341 | ₩17,368 | -0.23% | 9.8만 |
|---|
| 2026.09.18 | ₩17,462 | ₩17,555 | ₩17,301 | ₩17,301 | -0.92% | 15.8만 |
|---|
| 2026.09.17 | ₩17,502 | ₩17,648 | ₩17,502 | ₩17,528 | +0.15% | 19.3만 |
|---|
| 2026.09.16 | ₩17,435 | ₩17,635 | ₩17,368 | ₩17,395 | -0.23% | 19.3만 |
|---|
| 2026.09.15 | ₩17,568 | ₩17,648 | ₩17,448 | ₩17,555 | -0.08% | 16.6만 |
|---|
| 2026.09.14 | ₩17,996 | ₩18,196 | ₩17,688 | ₩17,849 | -0.82% | 17.3만 |
|---|
| 2026.09.11 | ₩18,076 | ₩18,089 | ₩17,915 | ₩17,969 | -0.59% | 7만 |
|---|
| 2026.09.10 | ₩18,036 | ₩18,129 | ₩17,982 | ₩17,996 | -0.22% | 12만 |
|---|
| 2026.09.09 | ₩18,049 | ₩18,236 | ₩18,049 | ₩18,129 | +0.44% | 7.3만 |
|---|
| 2026.09.08 | ₩18,289 | ₩18,316 | ₩18,076 | ₩18,076 | -1.17% | 8.6만 |
|---|
| 2026.09.04 | ₩18,156 | ₩18,343 | ₩18,156 | ₩18,222 | +0.37% | 8만 |
|---|
| 2026.09.03 | ₩18,249 | ₩18,383 | ₩18,196 | ₩18,209 | -0.22% | 6.2만 |
|---|
| 2026.09.02 | ₩18,142 | ₩18,329 | ₩18,129 | ₩18,169 | +0.15% | 6.6만 |
|---|
| 2026.09.01 | ₩18,343 | ₩18,343 | ₩18,116 | ₩18,116 | -1.24% | 12.7만 |
|---|
| 2026.08.31 | ₩18,489 | ₩18,489 | ₩18,263 | ₩18,263 | -1.23% | 8.9만 |
|---|
| 2026.08.28 | ₩18,423 | ₩18,530 | ₩18,409 | ₩18,423 | 0.00% | 5.3만 |
|---|
| 2026.08.27 | ₩18,556 | ₩18,583 | ₩18,369 | ₩18,476 | -0.43% | 9.1만 |
|---|
| 2026.08.26 | ₩18,489 | ₩18,556 | ₩18,436 | ₩18,476 | -0.07% | 8만 |
|---|
| 2026.08.25 | ₩18,449 | ₩18,503 | ₩18,396 | ₩18,449 | 0.00% | 16.6만 |
|---|
| 2026.08.24 | ₩18,463 | ₩18,556 | ₩18,356 | ₩18,369 | -0.51% | 8만 |
|---|
| 2026.08.21 | ₩18,516 | ₩18,610 | ₩18,383 | ₩18,449 | -0.36% | 9.1만 |
|---|
| 2026.08.20 | ₩18,756 | ₩18,770 | ₩18,436 | ₩18,570 | -1.00% | 12.7만 |
|---|
| 2026.08.19 | ₩18,556 | ₩18,756 | ₩18,516 | ₩18,690 | +0.72% | 27.4만 |
|---|
| 2026.08.18 | ₩18,543 | ₩18,716 | ₩18,436 | ₩18,449 | -0.50% | 3.7만 |
|---|
| 2026.08.17 | ₩18,730 | ₩18,890 | ₩18,476 | ₩18,583 | -0.78% | 8만 |
|---|
| 2026.08.14 | ₩18,716 | ₩18,823 | ₩18,650 | ₩18,797 | +0.43% | 7.1만 |
|---|
| 2026.08.13 | ₩18,810 | ₩19,023 | ₩18,756 | ₩18,943 | +0.71% | 9.9만 |
|---|
| 2026.08.12 | ₩18,903 | ₩18,930 | ₩18,797 | ₩18,850 | -0.28% | 7.1만 |
|---|
| 2026.08.11 | ₩18,770 | ₩18,917 | ₩18,703 | ₩18,783 | +0.07% | 10.9만 |
|---|
| 2026.08.10 | ₩18,703 | ₩18,823 | ₩18,703 | ₩18,783 | +0.43% | 5.9만 |
|---|
| 2026.08.07 | ₩18,556 | ₩18,823 | ₩18,556 | ₩18,783 | +1.22% | 13.1만 |
|---|
| 2026.08.06 | ₩18,530 | ₩18,636 | ₩18,436 | ₩18,596 | +0.36% | 10.6만 |
|---|
| 2026.08.05 | ₩18,690 | ₩18,690 | ₩18,556 | ₩18,623 | -0.36% | 7.3만 |
|---|
| 2026.08.04 | ₩18,663 | ₩18,663 | ₩18,436 | ₩18,610 | -0.29% | 6.2만 |
|---|
| 2026.08.03 | ₩18,356 | ₩18,636 | ₩18,289 | ₩18,423 | +0.36% | 18만 |
|---|
| 2026.07.31 | ₩18,476 | ₩18,596 | ₩18,303 | ₩18,409 | -0.36% | 15만 |
|---|
| 2026.07.30 | ₩18,316 | ₩18,449 | ₩18,316 | ₩18,436 | +0.66% | 12.6만 |
|---|
| 2026.07.29 | ₩18,396 | ₩18,530 | ₩18,316 | ₩18,329 | -0.36% | 10.4만 |
|---|
| 2026.07.28 | ₩18,396 | ₩18,530 | ₩18,396 | ₩18,476 | +0.44% | 5.4만 |
|---|
| 2026.07.27 | ₩18,463 | ₩18,543 | ₩18,369 | ₩18,383 | -0.43% | 6.7만 |
|---|
| 2026.07.24 | ₩18,369 | ₩18,503 | ₩18,369 | ₩18,409 | +0.22% | 4.5만 |
|---|
| 2026.07.23 | ₩18,383 | ₩18,489 | ₩18,356 | ₩18,396 | +0.07% | 11.8만 |
|---|
| 2026.07.22 | ₩18,716 | ₩18,716 | ₩18,369 | ₩18,489 | -1.21% | 16.6만 |
|---|
| 2026.07.21 | ₩18,730 | ₩18,743 | ₩18,543 | ₩18,570 | -0.86% | 9만 |
|---|
| 2026.07.20 | ₩18,783 | ₩18,810 | ₩18,596 | ₩18,676 | -0.57% | 11.6만 |
|---|
| 2026.07.17 | ₩18,770 | ₩19,050 | ₩18,730 | ₩18,810 | +0.21% | 4.5만 |
|---|
| 2026.07.16 | ₩18,797 | ₩18,890 | ₩18,756 | ₩18,823 | +0.14% | 4.4만 |
|---|
| 2026.07.15 | ₩18,997 | ₩18,997 | ₩18,756 | ₩18,823 | -0.91% | 8.6만 |
|---|
| 2026.07.14 | ₩18,957 | ₩19,170 | ₩18,890 | ₩18,930 | -0.14% | 7.2만 |
|---|
| 2026.07.13 | ₩18,970 | ₩19,090 | ₩18,957 | ₩18,957 | -0.07% | 7.7만 |
|---|
| 2026.07.10 | ₩18,943 | ₩19,077 | ₩18,890 | ₩18,943 | 0.00% | 4.2만 |
|---|
| 2026.07.09 | ₩19,023 | ₩19,237 | ₩18,890 | ₩18,970 | -0.28% | 8.3만 |
|---|
| 2026.07.08 | ₩19,037 | ₩19,090 | ₩18,903 | ₩18,970 | -0.35% | 4.9만 |
|---|
| 2026.07.07 | ₩19,037 | ₩19,077 | ₩18,970 | ₩18,997 | -0.21% | 8.7만 |
|---|
| 2026.07.06 | ₩19,157 | ₩19,210 | ₩19,037 | ₩19,130 | -0.14% | 6.1만 |
|---|
| 2026.07.02 | ₩19,224 | ₩19,290 | ₩19,090 | ₩19,130 | -0.49% | 4.2만 |
|---|
| 2026.07.01 | ₩19,304 | ₩19,304 | ₩19,077 | ₩19,130 | -0.90% | 5.2만 |
|---|
| 2026.06.30 | ₩19,277 | ₩19,317 | ₩19,210 | ₩19,304 | +0.14% | 39.5만 |
|---|
| 2026.06.29 | ₩19,064 | ₩19,224 | ₩18,957 | ₩19,210 | +0.77% | 5.7만 |
|---|
| 2026.06.26 | ₩19,037 | ₩19,090 | ₩18,983 | ₩19,023 | -0.07% | 3.8만 |
|---|
| 2026.06.25 | ₩19,023 | ₩19,157 | ₩18,957 | ₩19,064 | +0.21% | 10.8만 |
|---|
| 2026.06.24 | ₩18,850 | ₩19,023 | ₩18,850 | ₩18,997 | +0.78% | 11.1만 |
|---|
| 2026.06.23 | ₩18,783 | ₩18,837 | ₩18,690 | ₩18,810 | +0.14% | 5.7만 |
|---|
| 2026.06.22 | ₩18,930 | ₩18,943 | ₩18,716 | ₩18,810 | -0.63% | 8.7만 |
|---|
| 2026.06.18 | ₩18,983 | ₩18,983 | ₩18,877 | ₩18,970 | -0.07% | 4만 |
|---|
| 2026.06.17 | ₩18,930 | ₩18,943 | ₩18,676 | ₩18,863 | -0.35% | 11.8만 |
|---|
| 2026.06.16 | ₩18,810 | ₩18,957 | ₩18,810 | ₩18,863 | +0.28% | 5.9만 |
|---|
| 2026.06.15 | ₩18,730 | ₩18,957 | ₩18,663 | ₩18,837 | +0.57% | 5.3만 |
|---|
| 2026.06.12 | ₩18,957 | ₩18,957 | ₩18,863 | ₩18,917 | -0.21% | 3만 |
|---|
| 2026.06.11 | ₩18,890 | ₩18,943 | ₩18,770 | ₩18,877 | -0.07% | 4.6만 |
|---|
| 2026.06.10 | ₩18,850 | ₩18,890 | ₩18,756 | ₩18,837 | -0.07% | 4.8만 |
|---|
| 2026.06.09 | ₩18,650 | ₩18,863 | ₩18,636 | ₩18,770 | +0.64% | 9.3만 |
|---|
| 2026.06.08 | ₩18,837 | ₩18,837 | ₩18,703 | ₩18,756 | -0.43% | 7.2만 |
|---|
| 2026.06.05 | ₩18,797 | ₩18,863 | ₩18,623 | ₩18,770 | -0.14% | 9.9만 |
|---|
| 2026.06.04 | ₩18,850 | ₩18,850 | ₩18,730 | ₩18,797 | -0.28% | 9.5만 |
|---|
| 2026.06.03 | ₩18,743 | ₩18,810 | ₩18,650 | ₩18,756 | +0.07% | 14.6만 |
|---|
| 2026.06.02 | ₩18,797 | ₩18,917 | ₩18,770 | ₩18,797 | 0.00% | 7.2만 |
|---|
| 2026.06.01 | ₩18,823 | ₩18,997 | ₩18,663 | ₩18,797 | -0.14% | 8.5만 |
|---|
| 2026.05.29 | ₩18,783 | ₩18,877 | ₩18,783 | ₩18,850 | +0.36% | 11.9만 |
|---|
| 2026.05.28 | ₩18,703 | ₩18,930 | ₩18,690 | ₩18,770 | +0.36% | 14.4만 |
|---|
| 2026.05.27 | ₩18,650 | ₩18,823 | ₩18,570 | ₩18,716 | +0.36% | 12.6만 |
|---|
| 2026.05.26 | ₩18,596 | ₩18,690 | ₩18,556 | ₩18,650 | +0.29% | 5.9만 |
|---|
| 2026.05.22 | ₩18,583 | ₩18,663 | ₩18,489 | ₩18,556 | -0.14% | 13.6만 |
|---|
| 2026.05.21 | ₩18,289 | ₩18,476 | ₩18,289 | ₩18,436 | +0.80% | 10.2만 |
|---|
| 2026.05.20 | ₩18,249 | ₩18,530 | ₩18,169 | ₩18,423 | +0.95% | 15.4만 |
|---|
| 2026.05.19 | ₩18,116 | ₩18,263 | ₩18,036 | ₩18,116 | 0.00% | 35.2만 |
|---|
| 2026.05.18 | ₩18,396 | ₩18,463 | ₩18,236 | ₩18,276 | -0.65% | 11.4만 |
|---|
| 2026.05.15 | ₩18,556 | ₩18,650 | ₩18,383 | ₩18,396 | -0.86% | 8.9만 |
|---|
| 2026.05.14 | ₩18,863 | ₩18,957 | ₩18,797 | ₩18,837 | -0.14% | 8.8만 |
|---|
| 2026.05.13 | ₩18,850 | ₩18,957 | ₩18,823 | ₩18,877 | +0.14% | 5.7만 |
|---|
| 2026.05.12 | ₩19,077 | ₩19,077 | ₩18,863 | ₩18,943 | -0.70% | 8.7만 |
|---|
| 2026.05.11 | ₩19,090 | ₩19,130 | ₩18,970 | ₩19,037 | -0.28% | 12.7만 |
|---|
| 2026.05.08 | ₩19,023 | ₩19,117 | ₩18,983 | ₩19,077 | +0.28% | 11.2만 |
|---|
| 2026.05.07 | ₩19,157 | ₩19,157 | ₩18,890 | ₩18,970 | -0.98% | 13.5만 |
|---|
| 2026.05.06 | ₩19,130 | ₩19,184 | ₩18,983 | ₩19,090 | -0.21% | 20.5만 |
|---|
| 2026.05.05 | ₩19,077 | ₩19,264 | ₩18,930 | ₩19,023 | -0.28% | 21.4만 |
|---|
| 2026.05.04 | ₩19,197 | ₩19,477 | ₩19,023 | ₩19,064 | -0.70% | 11.2만 |
|---|
| 2026.05.01 | ₩19,371 | ₩19,504 | ₩19,264 | ₩19,290 | -0.41% | 14.1만 |
|---|
| 2026.04.30 | ₩19,424 | ₩19,504 | ₩19,210 | ₩19,397 | -0.14% | 12.4만 |
|---|
| 2026.04.29 | ₩19,397 | ₩19,477 | ₩19,184 | ₩19,237 | -0.83% | 12만 |
|---|
| 2026.04.28 | ₩19,491 | ₩19,544 | ₩19,224 | ₩19,357 | -0.68% | 10.9만 |
|---|
| 2026.04.27 | ₩19,304 | ₩19,517 | ₩19,290 | ₩19,437 | +0.69% | 3.6만 |
|---|
| 2026.04.24 | ₩19,411 | ₩19,411 | ₩19,290 | ₩19,357 | -0.28% | 6.9만 |
|---|
| 2026.04.23 | ₩19,557 | ₩19,598 | ₩19,397 | ₩19,424 | -0.68% | 4.8만 |
|---|
| 2026.04.22 | ₩19,504 | ₩19,624 | ₩19,424 | ₩19,531 | +0.14% | 13.9만 |
|---|
| 2026.04.21 | ₩19,678 | ₩19,678 | ₩19,451 | ₩19,451 | -1.15% | 4.4만 |
|---|
| 2026.04.20 | ₩19,531 | ₩19,678 | ₩19,357 | ₩19,598 | +0.34% | 2.7만 |
|---|
| 2026.04.17 | ₩19,531 | ₩19,691 | ₩19,424 | ₩19,584 | +0.27% | 7.2만 |
|---|
| 2026.04.16 | ₩19,517 | ₩19,531 | ₩19,344 | ₩19,371 | -0.75% | 8.9만 |
|---|
| 2026.04.15 | ₩19,584 | ₩19,691 | ₩19,477 | ₩19,504 | -0.41% | 4.4만 |
|---|
| 2026.04.14 | ₩19,477 | ₩19,678 | ₩19,411 | ₩19,651 | +0.89% | 6.7만 |
|---|
| 2026.04.13 | ₩19,384 | ₩19,557 | ₩19,357 | ₩19,517 | +0.69% | 6.8만 |
|---|
| 2026.04.10 | ₩19,397 | ₩19,571 | ₩19,397 | ₩19,424 | +0.14% | 3.5만 |
|---|
| 2026.04.09 | ₩19,357 | ₩19,584 | ₩19,357 | ₩19,437 | +0.41% | 5.6만 |
|---|
| 2026.04.08 | ₩19,504 | ₩19,571 | ₩19,357 | ₩19,491 | -0.07% | 6.1만 |
|---|
| 2026.04.07 | ₩19,290 | ₩19,317 | ₩19,157 | ₩19,224 | -0.35% | 5.6만 |
|---|
| 2026.04.06 | ₩19,210 | ₩19,384 | ₩19,144 | ₩19,210 | 0.00% | 8.6만 |
|---|
| 2026.04.02 | ₩19,357 | ₩19,411 | ₩19,184 | ₩19,344 | -0.07% | 7.9만 |
|---|
| 2026.04.01 | ₩19,264 | ₩19,477 | ₩19,210 | ₩19,371 | +0.55% | 9.2만 |
|---|
| 2026.03.31 | ₩18,903 | ₩19,384 | ₩18,850 | ₩19,357 | +2.40% | 15.2만 |
|---|
| 2026.03.30 | ₩18,756 | ₩19,077 | ₩18,596 | ₩18,676 | -0.43% | 11.8만 |
|---|
| 2026.03.27 | ₩18,903 | ₩19,144 | ₩18,650 | ₩18,676 | -1.20% | 14.1만 |
|---|
| 2026.03.26 | ₩19,290 | ₩19,331 | ₩18,877 | ₩18,903 | -2.01% | 17.2만 |
|---|
| 2026.03.25 | ₩19,197 | ₩19,424 | ₩19,197 | ₩19,344 | +0.76% | 6.2만 |
|---|
| 2026.03.24 | ₩19,224 | ₩19,397 | ₩19,090 | ₩19,130 | -0.49% | 10.1만 |
|---|
| 2026.03.23 | ₩19,117 | ₩19,397 | ₩19,117 | ₩19,344 | +1.19% | 11.4만 |
|---|
| 2026.03.20 | ₩19,504 | ₩19,784 | ₩18,957 | ₩19,023 | -2.46% | 22.8만 |
|---|
| 2026.03.19 | ₩19,718 | ₩19,878 | ₩19,557 | ₩19,624 | -0.47% | 15.1만 |
|---|
| 2026.03.18 | ₩19,918 | ₩20,225 | ₩19,784 | ₩19,811 | -0.54% | 5.9만 |
|---|
| 2026.03.17 | ₩19,931 | ₩20,091 | ₩19,824 | ₩19,918 | -0.07% | 12만 |
|---|
| 2026.03.16 | ₩19,891 | ₩20,105 | ₩19,824 | ₩19,851 | -0.20% | 8.7만 |
|---|
| 2026.03.13 | ₩19,918 | ₩20,025 | ₩19,784 | ₩19,824 | -0.47% | 8.8만 |
|---|
| 2026.03.12 | ₩20,105 | ₩20,198 | ₩20,025 | ₩20,078 | -0.13% | 9.7만 |
|---|
| 2026.03.11 | ₩20,212 | ₩20,292 | ₩20,091 | ₩20,172 | -0.20% | 8만 |
|---|
| 2026.03.10 | ₩20,131 | ₩20,332 | ₩20,131 | ₩20,212 | +0.40% | 8.4만 |
|---|
| 2026.03.09 | ₩20,332 | ₩20,332 | ₩19,958 | ₩20,212 | -0.59% | 23.2만 |
|---|
| 2026.03.06 | ₩20,372 | ₩20,372 | ₩20,212 | ₩20,212 | -0.79% | 5.2만 |
|---|
| 2026.03.05 | ₩20,479 | ₩20,479 | ₩20,292 | ₩20,318 | -0.78% | 3.7만 |
|---|
| 2026.03.04 | ₩20,345 | ₩20,492 | ₩20,318 | ₩20,372 | +0.13% | 4.7만 |
|---|
| 2026.03.03 | ₩20,398 | ₩20,559 | ₩20,358 | ₩20,398 | 0.00% | 5.3만 |
|---|
| 2026.03.02 | ₩20,559 | ₩20,572 | ₩20,452 | ₩20,545 | -0.06% | 6.2만 |
|---|
| 2026.02.27 | ₩20,706 | ₩20,706 | ₩20,572 | ₩20,652 | -0.26% | 12.4만 |
|---|
| 2026.02.26 | ₩20,692 | ₩20,692 | ₩20,599 | ₩20,625 | -0.32% | 6.5만 |
|---|
| 2026.02.25 | ₩20,652 | ₩20,652 | ₩20,572 | ₩20,625 | -0.13% | 5.6만 |
|---|
| 2026.02.24 | ₩20,492 | ₩20,652 | ₩20,492 | ₩20,572 | +0.39% | 6.1만 |
|---|
| 2026.02.23 | ₩20,452 | ₩20,679 | ₩20,452 | ₩20,572 | +0.59% | 6.5만 |
|---|
| 2026.02.20 | ₩20,345 | ₩20,665 | ₩20,318 | ₩20,532 | +0.92% | 7.6만 |
|---|
| 2026.02.19 | ₩20,305 | ₩20,599 | ₩20,131 | ₩20,505 | +0.99% | 5.9만 |
|---|
| 2026.02.18 | ₩20,612 | ₩20,732 | ₩20,612 | ₩20,639 | +0.13% | 9.9만 |
|---|
| 2026.02.17 | ₩20,492 | ₩20,665 | ₩20,439 | ₩20,585 | +0.46% | 8.1만 |
|---|
| 2026.02.13 | ₩20,332 | ₩20,612 | ₩20,332 | ₩20,585 | +1.25% | 10.4만 |
|---|
| 2026.02.12 | ₩20,585 | ₩20,625 | ₩20,505 | ₩20,612 | +0.13% | 6.4만 |
|---|
| 2026.02.11 | ₩20,412 | ₩20,612 | ₩20,412 | ₩20,559 | +0.72% | 7.7만 |
|---|
| 2026.02.10 | ₩20,332 | ₩20,545 | ₩20,305 | ₩20,479 | +0.72% | 8만 |
|---|
| 2026.02.09 | ₩20,145 | ₩20,398 | ₩20,118 | ₩20,372 | +1.13% | 16.9만 |
|---|
| 2026.02.06 | ₩20,131 | ₩20,212 | ₩19,998 | ₩20,185 | +0.27% | 11.2만 |
|---|
| 2026.02.05 | ₩19,998 | ₩20,212 | ₩19,998 | ₩20,025 | +0.13% | 8.2만 |
|---|
| 2026.02.04 | ₩20,292 | ₩20,292 | ₩19,998 | ₩19,998 | -1.45% | 20.9만 |
|---|
| 2026.02.03 | ₩20,305 | ₩20,372 | ₩20,212 | ₩20,332 | +0.13% | 7.4만 |
|---|
| 2026.02.02 | ₩20,439 | ₩20,439 | ₩20,225 | ₩20,358 | -0.39% | 6.5만 |
|---|
| 2026.01.30 | ₩20,318 | ₩20,465 | ₩20,091 | ₩20,398 | +0.39% | 10.7만 |
|---|
| 2026.01.29 | ₩20,158 | ₩20,345 | ₩20,078 | ₩20,332 | +0.86% | 11.4만 |
|---|
| 2026.01.28 | ₩20,145 | ₩20,158 | ₩20,078 | ₩20,145 | 0.00% | 11.1만 |
|---|
| 2026.01.27 | ₩20,025 | ₩20,118 | ₩19,958 | ₩20,051 | +0.13% | 5만 |
|---|
| 2026.01.26 | ₩20,131 | ₩20,145 | ₩19,931 | ₩19,985 | -0.73% | 10.6만 |
|---|
| 2026.01.23 | ₩20,131 | ₩20,131 | ₩19,998 | ₩20,025 | -0.53% | 5.3만 |
|---|
| 2026.01.22 | ₩20,051 | ₩20,292 | ₩19,918 | ₩20,065 | +0.07% | 9.3만 |
|---|
| 2026.01.21 | ₩20,065 | ₩20,372 | ₩19,905 | ₩20,038 | -0.13% | 12.2만 |
|---|
| 2026.01.20 | ₩20,131 | ₩20,265 | ₩20,065 | ₩20,065 | -0.33% | 11.3만 |
|---|
| 2026.01.16 | ₩20,372 | ₩20,412 | ₩20,185 | ₩20,385 | +0.07% | 8.1만 |
|---|
| 2026.01.15 | ₩20,172 | ₩20,652 | ₩20,158 | ₩20,479 | +1.52% | 11.4만 |
|---|
| 2026.01.14 | ₩20,358 | ₩20,465 | ₩20,225 | ₩20,385 | +0.13% | 6.7만 |
|---|
| 2026.01.13 | ₩20,225 | ₩20,345 | ₩20,145 | ₩20,292 | +0.33% | 12.2만 |
|---|
| 2026.01.12 | ₩20,091 | ₩20,158 | ₩20,091 | ₩20,105 | +0.07% | 8.7만 |
|---|
| 2026.01.09 | ₩19,931 | ₩20,078 | ₩19,931 | ₩20,065 | +0.67% | 7.2만 |
|---|
| 2026.01.08 | ₩19,905 | ₩19,998 | ₩19,838 | ₩19,905 | 0.00% | 7.6만 |
|---|
| 2026.01.07 | ₩19,905 | ₩19,945 | ₩19,838 | ₩19,891 | -0.07% | 12.1만 |
|---|
| 2026.01.06 | ₩19,918 | ₩19,971 | ₩19,798 | ₩19,798 | -0.60% | 10.3만 |
|---|
| 2026.01.05 | ₩19,838 | ₩20,051 | ₩19,838 | ₩19,905 | +0.34% | 13.9만 |
|---|
| 2026.01.02 | ₩19,998 | ₩19,998 | ₩19,838 | ₩19,878 | -0.60% | 8.6만 |
|---|
| 2025.12.31 | ₩20,105 | ₩20,145 | ₩19,891 | ₩19,918 | -0.93% | 23.4만 |
|---|
| 2025.12.30 | ₩20,145 | ₩20,172 | ₩19,958 | ₩20,091 | -0.27% | 14.1만 |
|---|
| 2025.12.29 | ₩20,158 | ₩20,225 | ₩19,945 | ₩20,038 | -0.60% | 15만 |
|---|
| 2025.12.26 | ₩20,172 | ₩20,172 | ₩20,051 | ₩20,105 | -0.33% | 5.8만 |
|---|
| 2025.12.24 | ₩20,038 | ₩20,172 | ₩19,998 | ₩20,172 | +0.67% | 4.2만 |
|---|
| 2025.12.23 | ₩20,038 | ₩20,145 | ₩19,971 | ₩20,091 | +0.27% | 10.2만 |
|---|
| 2025.12.22 | ₩20,091 | ₩20,118 | ₩19,918 | ₩20,025 | -0.33% | 11만 |
|---|
| 2025.12.19 | ₩20,025 | ₩20,158 | ₩20,025 | ₩20,091 | +0.33% | 7.4만 |
|---|
| 2025.12.18 | ₩20,158 | ₩20,318 | ₩19,998 | ₩20,078 | -0.40% | 9.8만 |
|---|
| 2025.12.17 | ₩20,091 | ₩20,158 | ₩19,985 | ₩20,091 | 0.00% | 11.3만 |
|---|
| 2025.12.16 | ₩20,292 | ₩20,292 | ₩20,051 | ₩20,051 | -1.18% | 8.6만 |
|---|
| 2025.12.15 | ₩20,252 | ₩20,385 | ₩20,118 | ₩20,225 | -0.13% | 4.1만 |
|---|
| 2025.12.12 | ₩20,292 | ₩20,439 | ₩20,265 | ₩20,345 | +0.26% | 9.2만 |
|---|
| 2025.12.11 | ₩20,305 | ₩20,439 | ₩20,305 | ₩20,425 | +0.59% | 4.4만 |
|---|
| 2025.12.10 | ₩20,292 | ₩20,412 | ₩20,091 | ₩20,332 | +0.20% | 19만 |
|---|
| 2025.12.09 | ₩20,465 | ₩20,479 | ₩20,305 | ₩20,332 | -0.65% | 3.8만 |
|---|
| 2025.12.08 | ₩20,505 | ₩20,625 | ₩20,305 | ₩20,318 | -0.91% | 7.8만 |
|---|
| 2025.12.05 | ₩20,572 | ₩20,652 | ₩20,545 | ₩20,545 | -0.13% | 3.1만 |
|---|
| 2025.12.04 | ₩20,706 | ₩20,732 | ₩20,559 | ₩20,612 | -0.45% | 3.3만 |
|---|
| 2025.12.03 | ₩20,572 | ₩20,732 | ₩20,479 | ₩20,706 | +0.65% | 10.2만 |
|---|
| 2025.12.02 | ₩20,559 | ₩20,559 | ₩20,412 | ₩20,505 | -0.26% | 5.3만 |
|---|
| 2025.12.01 | ₩20,412 | ₩20,572 | ₩20,305 | ₩20,492 | +0.39% | 12.8만 |
|---|
| 2025.11.28 | ₩20,465 | ₩20,519 | ₩20,398 | ₩20,465 | 0.00% | 4.1만 |
|---|
| 2025.11.26 | ₩20,278 | ₩20,398 | ₩20,278 | ₩20,385 | +0.53% | 4.7만 |
|---|
| 2025.11.25 | ₩20,198 | ₩20,412 | ₩20,185 | ₩20,212 | +0.07% | 4.9만 |
|---|
| 2025.11.24 | ₩20,091 | ₩20,265 | ₩20,091 | ₩20,185 | +0.47% | 4.8만 |
|---|
| 2025.11.21 | ₩19,931 | ₩20,118 | ₩19,731 | ₩19,971 | +0.20% | 9.1만 |
|---|
| 2025.11.20 | ₩20,252 | ₩20,278 | ₩19,878 | ₩19,931 | -1.58% | 22.8만 |
|---|
| 2025.11.19 | ₩20,398 | ₩20,479 | ₩20,131 | ₩20,252 | -0.72% | 16.6만 |
|---|
| 2025.11.18 | ₩20,585 | ₩20,599 | ₩20,398 | ₩20,412 | -0.84% | 4만 |
|---|
| 2025.11.17 | ₩20,652 | ₩20,746 | ₩20,465 | ₩20,479 | -0.84% | 8.8만 |
|---|
| 2025.11.14 | ₩20,599 | ₩20,852 | ₩20,572 | ₩20,652 | +0.26% | 5.3만 |
|---|
| 2025.11.13 | ₩20,692 | ₩20,999 | ₩20,692 | ₩20,866 | +0.84% | 8만 |
|---|
| 2025.11.12 | ₩20,692 | ₩20,892 | ₩20,665 | ₩20,839 | +0.71% | 5.9만 |
|---|
| 2025.11.11 | ₩20,746 | ₩20,812 | ₩20,732 | ₩20,732 | -0.06% | 3.6만 |
|---|
| 2025.11.10 | ₩20,652 | ₩20,919 | ₩20,612 | ₩20,719 | +0.32% | 5.9만 |
|---|
| 2025.11.07 | ₩20,625 | ₩20,706 | ₩20,559 | ₩20,665 | +0.19% | 4.2만 |
|---|
| 2025.11.06 | ₩20,759 | ₩20,866 | ₩20,639 | ₩20,639 | -0.58% | 4.9만 |
|---|
| 2025.11.05 | ₩20,826 | ₩20,839 | ₩20,639 | ₩20,746 | -0.38% | 3.4만 |
|---|
| 2025.11.04 | ₩20,932 | ₩20,932 | ₩20,732 | ₩20,799 | -0.64% | 4.4만 |
|---|
| 2025.11.03 | ₩20,866 | ₩20,959 | ₩20,639 | ₩20,932 | +0.32% | 9.5만 |
|---|
| 2025.10.31 | ₩21,053 | ₩21,053 | ₩20,812 | ₩20,946 | -0.51% | 8.1만 |
|---|
| 2025.10.30 | ₩20,879 | ₩21,013 | ₩20,799 | ₩20,959 | +0.38% | 6.6만 |
|---|
| 2025.10.29 | ₩20,959 | ₩21,093 | ₩20,839 | ₩20,946 | -0.06% | 9.1만 |
|---|
| 2025.10.28 | ₩20,892 | ₩20,959 | ₩20,826 | ₩20,919 | +0.13% | 2.8만 |
|---|
| 2025.10.27 | ₩20,879 | ₩20,932 | ₩20,759 | ₩20,892 | +0.06% | 6.5만 |
|---|
| 2025.10.24 | ₩20,812 | ₩20,879 | ₩20,585 | ₩20,826 | +0.06% | 4.3만 |
|---|
| 2025.10.23 | ₩20,719 | ₩20,826 | ₩20,679 | ₩20,706 | -0.06% | 4.8만 |
|---|
| 2025.10.22 | ₩20,772 | ₩20,839 | ₩20,585 | ₩20,692 | -0.39% | 4.8만 |
|---|
| 2025.10.21 | ₩20,692 | ₩20,959 | ₩20,692 | ₩20,746 | +0.26% | 12.5만 |
|---|
| 2025.10.20 | ₩20,439 | ₩20,639 | ₩20,305 | ₩20,599 | +0.78% | 13.6만 |
|---|
| 2025.10.17 | ₩20,439 | ₩20,559 | ₩20,358 | ₩20,439 | 0.00% | 8.6만 |
|---|
| 2025.10.16 | ₩20,532 | ₩20,679 | ₩20,305 | ₩20,372 | -0.78% | 8.5만 |
|---|
| 2025.10.15 | ₩20,679 | ₩20,759 | ₩20,532 | ₩20,599 | -0.39% | 4.2만 |
|---|
| 2025.10.14 | ₩20,532 | ₩20,719 | ₩20,532 | ₩20,612 | +0.39% | 3.8만 |
|---|
| 2025.10.13 | ₩20,812 | ₩20,946 | ₩20,452 | ₩20,532 | -1.35% | 9.5만 |
|---|
| 2025.10.10 | ₩20,879 | ₩20,932 | ₩20,719 | ₩20,732 | -0.70% | 4.7만 |
|---|
