시장 데이터를 불러오는 중
전체 종목
BNY Mellon Strategic Municipals, Inc. Common Stock 과거 주가
BNY Mellon Strategic Municipals, Inc. Common Stock · LEO · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon Strategic Municipals, Inc. Common Stock · LEO · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩7,429 | ₩7,469 | ₩7,254 | ₩7,442 | +0.18% | 153.4만 |
| 2026.09.28–2026.10.02 | ₩7,509 | ₩7,576 | ₩7,268 | ₩7,496 | -0.18% | 153만 |
| 2026.09.21–2026.09.25 | ₩7,791 | ₩7,817 | ₩7,496 | ₩7,549 | -3.10% | 118.3만 |
| 2026.09.14–2026.09.18 | ₩7,898 | ₩7,898 | ₩7,750 | ₩7,777 | -1.53% | 90.7만 |
| 2026.09.08–2026.09.11 | ₩8,166 | ₩8,193 | ₩7,938 | ₩7,938 | -2.79% | 42.6만 |
| 2026.08.31–2026.09.04 | ₩8,314 | ₩8,314 | ₩8,126 | ₩8,139 | -2.10% | 57.4만 |
| 2026.08.24–2026.08.28 | ₩8,287 | ₩8,327 | ₩8,273 | ₩8,314 | +0.32% | 48.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,394 |
| ₩8,247 |
| ₩8,273 |
| -1.44% |
| 89.1만 |
| 2026.08.10–2026.08.14 | ₩8,354 | ₩8,407 | ₩8,300 | ₩8,394 | +0.48% | 160.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,287 | ₩8,367 | ₩8,247 | ₩8,340 | +0.65% | 180.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,407 | ₩8,407 | ₩8,220 | ₩8,247 | -1.91% | 114.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,568 | ₩8,568 | ₩8,314 | ₩8,340 | -2.66% | 131.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,568 | ₩8,622 | ₩8,515 | ₩8,555 | -0.16% | 118.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,676 | ₩8,676 | ₩8,501 | ₩8,568 | -1.24% | 166만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,702 | ₩8,743 | ₩8,622 | ₩8,676 | -0.31% | 117.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,568 | ₩8,689 | ₩8,528 | ₩8,662 | +1.10% | 100.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,595 | ₩8,622 | ₩8,528 | ₩8,595 | 0.00% | 83.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,542 | ₩8,649 | ₩8,515 | ₩8,555 | +0.16% | 123.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,609 | ₩8,622 | ₩8,488 | ₩8,542 | -0.78% | 112.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,515 | ₩8,635 | ₩8,474 | ₩8,622 | +1.26% | 60.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,448 | ₩8,448 | ₩8,300 | ₩8,434 | -0.16% | 70.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,716 | ₩8,729 | ₩8,394 | ₩8,421 | -3.38% | 97.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,434 | ₩8,716 | ₩8,354 | ₩8,716 | +3.34% | 139.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,448 | ₩8,515 | ₩8,407 | ₩8,474 | +0.32% | 128만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,649 | ₩8,662 | ₩8,434 | ₩8,461 | -2.17% | 101.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,649 | ₩8,689 | ₩8,515 | ₩8,622 | -0.31% | 72.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,394 | ₩8,689 | ₩8,287 | ₩8,635 | +2.88% | 129.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,153 | ₩8,488 | ₩8,126 | ₩8,340 | +2.30% | 108만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,381 | ₩8,394 | ₩8,059 | ₩8,139 | -2.88% | 110.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,448 | ₩8,542 | ₩8,354 | ₩8,367 | -0.95% | 47.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,555 | ₩8,595 | ₩8,381 | ₩8,381 | -2.04% | 48.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,729 | ₩8,769 | ₩8,542 | ₩8,595 | -1.54% | 82.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,716 | ₩8,729 | ₩8,568 | ₩8,729 | +0.15% | 134.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,729 | ₩8,783 | ₩8,649 | ₩8,676 | -0.61% | 62.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,729 | ₩8,769 | ₩8,676 | ₩8,702 | -0.31% | 80.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,702 | ₩8,743 | ₩8,662 | ₩8,729 | +0.31% | 67.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,515 | ₩8,743 | ₩8,448 | ₩8,689 | +2.05% | 91.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,595 | ₩8,595 | ₩8,488 | ₩8,501 | -1.09% | 69.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,649 | ₩8,662 | ₩8,568 | ₩8,649 | 0.00% | 79.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,555 | ₩8,649 | ₩8,528 | ₩8,622 | +0.78% | 104.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,381 | ₩8,582 | ₩8,327 | ₩8,555 | +2.08% | 107.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,488 | ₩8,501 | ₩8,340 | ₩8,354 | -1.58% | 122.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,461 | ₩8,542 | ₩8,381 | ₩8,461 | 0.00% | 123.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,488 | ₩8,501 | ₩8,407 | ₩8,434 | -0.63% | 181.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,314 | ₩8,501 | ₩8,260 | ₩8,461 | +1.77% | 195.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,300 | ₩8,354 | ₩8,260 | ₩8,340 | +0.48% | 93.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,407 | ₩8,434 | ₩8,247 | ₩8,273 | -1.59% | 131.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,407 | ₩8,474 | ₩8,367 | ₩8,407 | 0.00% | 71.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,461 | ₩8,474 | ₩8,340 | ₩8,381 | -0.95% | 106.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,515 | ₩8,515 | ₩8,354 | ₩8,448 | -0.79% | 82.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,394 | ₩8,528 | ₩8,381 | ₩8,501 | +1.28% | 81.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,448 | ₩8,488 | ₩8,314 | ₩8,340 | -1.27% | 56.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,434 | ₩8,434 | ₩8,367 | ₩8,407 | -0.32% | 10.3만 |
|---|