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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,362 | ₩7,455 | ₩7,348 | ₩7,442 | +1.09% | 36.9만 |
| 2026.10.08 | ₩7,268 | ₩7,335 | ₩7,254 | ₩7,335 | +0.92% | 26.3만 |
| 2026.10.07 | ₩7,362 | ₩7,375 | ₩7,254 | ₩7,294 | -0.91% | 31.6만 |
| 2026.10.06 | ₩7,321 | ₩7,442 | ₩7,308 | ₩7,429 | +1.47% | 28.1만 |
| 2026.10.05 | ₩7,429 | ₩7,469 | ₩7,321 | ₩7,335 | -1.26% | 30.6만 |
| 2026.10.02 | ₩7,536 | ₩7,576 | ₩7,469 | ₩7,496 | -0.53% | 17만 |
| 2026.10.01 | ₩7,415 | ₩7,496 | ₩7,362 | ₩7,482 | +0.90% | 43.7만 |
| 2026.09.30 | ₩7,348 | ₩7,522 | ₩7,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,455 |
| +1.46% |
| 41.4만 |
| 2026.09.29 | ₩7,415 | ₩7,455 | ₩7,268 | ₩7,335 | -1.08% | 24.1만 |
|---|
| 2026.09.28 | ₩7,509 | ₩7,509 | ₩7,388 | ₩7,415 | -1.25% | 26.8만 |
|---|
| 2026.09.25 | ₩7,536 | ₩7,549 | ₩7,496 | ₩7,549 | +0.18% | 29.5만 |
|---|
| 2026.09.24 | ₩7,603 | ₩7,603 | ₩7,522 | ₩7,563 | -0.53% | 32.9만 |
|---|
| 2026.09.23 | ₩7,710 | ₩7,724 | ₩7,616 | ₩7,630 | -1.04% | 23.3만 |
|---|
| 2026.09.22 | ₩7,764 | ₩7,777 | ₩7,764 | ₩7,777 | +0.17% | 17.8만 |
|---|
| 2026.09.21 | ₩7,791 | ₩7,817 | ₩7,777 | ₩7,777 | -0.17% | 14.8만 |
|---|
| 2026.09.18 | ₩7,817 | ₩7,831 | ₩7,750 | ₩7,777 | -0.51% | 18.2만 |
|---|
| 2026.09.17 | ₩7,817 | ₩7,871 | ₩7,817 | ₩7,858 | +0.51% | 17.2만 |
|---|
| 2026.09.16 | ₩7,764 | ₩7,817 | ₩7,750 | ₩7,804 | +0.52% | 22.2만 |
|---|
| 2026.09.15 | ₩7,831 | ₩7,831 | ₩7,764 | ₩7,764 | -0.86% | 24.5만 |
|---|
| 2026.09.14 | ₩7,898 | ₩7,898 | ₩7,844 | ₩7,858 | -0.51% | 8.6만 |
|---|
| 2026.09.11 | ₩7,978 | ₩7,978 | ₩7,938 | ₩7,938 | -0.50% | 7.6만 |
|---|
| 2026.09.10 | ₩8,019 | ₩8,019 | ₩7,938 | ₩7,978 | -0.50% | 9.4만 |
|---|
| 2026.09.09 | ₩8,112 | ₩8,112 | ₩8,019 | ₩8,045 | -0.83% | 13.9만 |
|---|
| 2026.09.08 | ₩8,166 | ₩8,193 | ₩8,099 | ₩8,099 | -0.82% | 11.7만 |
|---|
| 2026.09.04 | ₩8,220 | ₩8,233 | ₩8,126 | ₩8,139 | -0.98% | 16.7만 |
|---|
| 2026.09.03 | ₩8,233 | ₩8,233 | ₩8,206 | ₩8,206 | -0.33% | 7.1만 |
|---|
| 2026.09.02 | ₩8,233 | ₩8,247 | ₩8,193 | ₩8,206 | -0.33% | 7.6만 |
|---|
| 2026.09.01 | ₩8,273 | ₩8,273 | ₩8,220 | ₩8,233 | -0.49% | 15.5만 |
|---|
| 2026.08.31 | ₩8,314 | ₩8,314 | ₩8,260 | ₩8,287 | -0.32% | 10.5만 |
|---|
| 2026.08.28 | ₩8,287 | ₩8,314 | ₩8,287 | ₩8,314 | +0.32% | 6.9만 |
|---|
| 2026.08.27 | ₩8,300 | ₩8,300 | ₩8,273 | ₩8,273 | -0.32% | 9만 |
|---|
| 2026.08.26 | ₩8,327 | ₩8,327 | ₩8,300 | ₩8,327 | 0.00% | 9.2만 |
|---|
| 2026.08.25 | ₩8,314 | ₩8,327 | ₩8,300 | ₩8,314 | 0.00% | 10.6만 |
|---|
| 2026.08.24 | ₩8,287 | ₩8,300 | ₩8,273 | ₩8,287 | 0.00% | 12.5만 |
|---|
| 2026.08.21 | ₩8,273 | ₩8,300 | ₩8,260 | ₩8,273 | 0.00% | 16.3만 |
|---|
| 2026.08.20 | ₩8,260 | ₩8,314 | ₩8,247 | ₩8,273 | +0.16% | 22.1만 |
|---|
| 2026.08.19 | ₩8,354 | ₩8,367 | ₩8,300 | ₩8,327 | -0.32% | 16.7만 |
|---|
| 2026.08.18 | ₩8,327 | ₩8,327 | ₩8,273 | ₩8,300 | -0.32% | 11.1만 |
|---|
| 2026.08.17 | ₩8,394 | ₩8,394 | ₩8,300 | ₩8,314 | -0.96% | 22.9만 |
|---|
| 2026.08.14 | ₩8,381 | ₩8,407 | ₩8,381 | ₩8,394 | +0.16% | 35.8만 |
|---|
| 2026.08.13 | ₩8,340 | ₩8,394 | ₩8,340 | ₩8,367 | +0.32% | 28만 |
|---|
| 2026.08.12 | ₩8,367 | ₩8,394 | ₩8,327 | ₩8,340 | -0.32% | 44.3만 |
|---|
| 2026.08.11 | ₩8,354 | ₩8,354 | ₩8,300 | ₩8,327 | -0.32% | 30.4만 |
|---|
| 2026.08.10 | ₩8,354 | ₩8,354 | ₩8,300 | ₩8,340 | -0.16% | 21.9만 |
|---|
| 2026.08.07 | ₩8,314 | ₩8,367 | ₩8,314 | ₩8,340 | +0.32% | 37만 |
|---|
| 2026.08.06 | ₩8,273 | ₩8,327 | ₩8,260 | ₩8,273 | 0.00% | 37.1만 |
|---|
| 2026.08.05 | ₩8,314 | ₩8,340 | ₩8,260 | ₩8,260 | -0.65% | 45.6만 |
|---|
| 2026.08.04 | ₩8,300 | ₩8,314 | ₩8,273 | ₩8,314 | +0.16% | 25.4만 |
|---|
| 2026.08.03 | ₩8,287 | ₩8,300 | ₩8,247 | ₩8,273 | -0.16% | 35.4만 |
|---|
| 2026.07.31 | ₩8,300 | ₩8,314 | ₩8,220 | ₩8,247 | -0.65% | 25.4만 |
|---|
| 2026.07.30 | ₩8,314 | ₩8,327 | ₩8,220 | ₩8,300 | -0.16% | 33만 |
|---|
| 2026.07.29 | ₩8,314 | ₩8,367 | ₩8,300 | ₩8,314 | 0.00% | 14.9만 |
|---|
| 2026.07.28 | ₩8,340 | ₩8,354 | ₩8,287 | ₩8,300 | -0.48% | 24.4만 |
|---|
| 2026.07.27 | ₩8,407 | ₩8,407 | ₩8,287 | ₩8,367 | -0.48% | 16.8만 |
|---|
| 2026.07.24 | ₩8,340 | ₩8,381 | ₩8,314 | ₩8,340 | 0.00% | 13.1만 |
|---|
| 2026.07.23 | ₩8,421 | ₩8,421 | ₩8,327 | ₩8,340 | -0.96% | 22.1만 |
|---|
| 2026.07.22 | ₩8,474 | ₩8,488 | ₩8,448 | ₩8,448 | -0.32% | 29.9만 |
|---|
| 2026.07.21 | ₩8,555 | ₩8,555 | ₩8,474 | ₩8,474 | -0.94% | 55만 |
|---|
| 2026.07.20 | ₩8,568 | ₩8,568 | ₩8,542 | ₩8,542 | -0.31% | 11.9만 |
|---|
| 2026.07.17 | ₩8,568 | ₩8,582 | ₩8,555 | ₩8,555 | -0.16% | 11.5만 |
|---|
| 2026.07.16 | ₩8,595 | ₩8,595 | ₩8,542 | ₩8,582 | -0.16% | 13.8만 |
|---|
| 2026.07.15 | ₩8,609 | ₩8,622 | ₩8,582 | ₩8,595 | -0.16% | 11.3만 |
|---|
| 2026.07.14 | ₩8,582 | ₩8,622 | ₩8,555 | ₩8,582 | 0.00% | 49만 |
|---|
| 2026.07.13 | ₩8,568 | ₩8,622 | ₩8,515 | ₩8,595 | +0.31% | 33만 |
|---|
| 2026.07.10 | ₩8,609 | ₩8,609 | ₩8,528 | ₩8,568 | -0.47% | 19만 |
|---|
| 2026.07.09 | ₩8,568 | ₩8,595 | ₩8,528 | ₩8,595 | +0.31% | 30.9만 |
|---|
| 2026.07.08 | ₩8,555 | ₩8,555 | ₩8,501 | ₩8,515 | -0.47% | 43.7만 |
|---|
| 2026.07.07 | ₩8,622 | ₩8,662 | ₩8,542 | ₩8,542 | -0.93% | 47.2만 |
|---|
| 2026.07.06 | ₩8,676 | ₩8,676 | ₩8,635 | ₩8,662 | -0.15% | 25.2만 |
|---|
| 2026.07.02 | ₩8,716 | ₩8,716 | ₩8,622 | ₩8,676 | -0.46% | 31.9만 |
|---|
| 2026.07.01 | ₩8,662 | ₩8,729 | ₩8,649 | ₩8,729 | +0.77% | 30.5만 |
|---|
| 2026.06.30 | ₩8,729 | ₩8,743 | ₩8,662 | ₩8,662 | -0.77% | 35.8만 |
|---|
| 2026.06.29 | ₩8,702 | ₩8,729 | ₩8,676 | ₩8,702 | 0.00% | 19.6만 |
|---|
| 2026.06.26 | ₩8,595 | ₩8,689 | ₩8,595 | ₩8,662 | +0.78% | 21.9만 |
|---|
| 2026.06.25 | ₩8,649 | ₩8,662 | ₩8,609 | ₩8,649 | 0.00% | 18.3만 |
|---|
| 2026.06.24 | ₩8,622 | ₩8,635 | ₩8,595 | ₩8,635 | +0.16% | 21.7만 |
|---|
| 2026.06.23 | ₩8,555 | ₩8,595 | ₩8,528 | ₩8,568 | +0.16% | 22.5만 |
|---|
| 2026.06.22 | ₩8,568 | ₩8,582 | ₩8,542 | ₩8,568 | 0.00% | 16.5만 |
|---|
| 2026.06.18 | ₩8,582 | ₩8,622 | ₩8,528 | ₩8,595 | +0.16% | 28.8만 |
|---|
| 2026.06.17 | ₩8,568 | ₩8,609 | ₩8,528 | ₩8,528 | -0.47% | 23.3만 |
|---|
| 2026.06.16 | ₩8,622 | ₩8,622 | ₩8,582 | ₩8,582 | -0.47% | 13.3만 |
|---|
| 2026.06.15 | ₩8,595 | ₩8,622 | ₩8,568 | ₩8,622 | +0.31% | 18만 |
|---|
| 2026.06.12 | ₩8,542 | ₩8,609 | ₩8,528 | ₩8,555 | +0.16% | 17.3만 |
|---|
| 2026.06.11 | ₩8,595 | ₩8,595 | ₩8,515 | ₩8,515 | -0.94% | 27.8만 |
|---|
| 2026.06.10 | ₩8,595 | ₩8,649 | ₩8,582 | ₩8,635 | +0.47% | 22.1만 |
|---|
| 2026.06.09 | ₩8,515 | ₩8,622 | ₩8,515 | ₩8,622 | +1.26% | 28.3만 |
|---|
| 2026.06.08 | ₩8,542 | ₩8,555 | ₩8,515 | ₩8,515 | -0.31% | 28.1만 |
|---|
| 2026.06.05 | ₩8,542 | ₩8,542 | ₩8,528 | ₩8,542 | 0.00% | 14.3만 |
|---|
| 2026.06.04 | ₩8,528 | ₩8,568 | ₩8,488 | ₩8,555 | +0.31% | 28.7만 |
|---|
| 2026.06.03 | ₩8,528 | ₩8,568 | ₩8,515 | ₩8,515 | -0.16% | 33.4만 |
|---|
| 2026.06.02 | ₩8,542 | ₩8,595 | ₩8,542 | ₩8,582 | +0.47% | 15.1만 |
|---|
| 2026.06.01 | ₩8,609 | ₩8,622 | ₩8,555 | ₩8,568 | -0.47% | 21만 |
|---|
| 2026.05.29 | ₩8,635 | ₩8,635 | ₩8,595 | ₩8,622 | -0.16% | 21.2만 |
|---|
| 2026.05.28 | ₩8,635 | ₩8,635 | ₩8,582 | ₩8,595 | -0.47% | 10.8만 |
|---|
| 2026.05.27 | ₩8,528 | ₩8,609 | ₩8,515 | ₩8,582 | +0.63% | 14.7만 |
|---|
| 2026.05.26 | ₩8,515 | ₩8,515 | ₩8,474 | ₩8,501 | -0.16% | 13.9만 |
|---|
| 2026.05.22 | ₩8,434 | ₩8,434 | ₩8,421 | ₩8,434 | 0.00% | 7.3만 |
|---|
| 2026.05.21 | ₩8,407 | ₩8,407 | ₩8,381 | ₩8,381 | -0.32% | 13.9만 |
|---|
| 2026.05.20 | ₩8,381 | ₩8,407 | ₩8,314 | ₩8,407 | +0.32% | 20만 |
|---|
| 2026.05.19 | ₩8,327 | ₩8,367 | ₩8,300 | ₩8,367 | +0.48% | 21.9만 |
|---|
| 2026.05.18 | ₩8,448 | ₩8,448 | ₩8,354 | ₩8,367 | -0.95% | 7.4만 |
|---|
| 2026.05.15 | ₩8,474 | ₩8,474 | ₩8,394 | ₩8,421 | -0.63% | 20.1만 |
|---|
| 2026.05.14 | ₩8,568 | ₩8,568 | ₩8,515 | ₩8,528 | -0.47% | 8.5만 |
|---|
| 2026.05.13 | ₩8,568 | ₩8,568 | ₩8,488 | ₩8,542 | -0.31% | 24.9만 |
|---|
| 2026.05.12 | ₩8,662 | ₩8,662 | ₩8,568 | ₩8,582 | -0.93% | 28.2만 |
|---|
| 2026.05.11 | ₩8,716 | ₩8,729 | ₩8,635 | ₩8,689 | -0.31% | 15.9만 |
|---|
| 2026.05.08 | ₩8,676 | ₩8,716 | ₩8,635 | ₩8,716 | +0.46% | 22만 |
|---|
| 2026.05.07 | ₩8,635 | ₩8,689 | ₩8,622 | ₩8,635 | 0.00% | 20만 |
|---|
| 2026.05.06 | ₩8,635 | ₩8,689 | ₩8,595 | ₩8,635 | 0.00% | 46.9만 |
|---|
| 2026.05.05 | ₩8,421 | ₩8,568 | ₩8,421 | ₩8,568 | +1.75% | 28만 |
|---|
| 2026.05.04 | ₩8,434 | ₩8,448 | ₩8,354 | ₩8,381 | -0.64% | 22.4만 |
|---|
| 2026.05.01 | ₩8,488 | ₩8,501 | ₩8,407 | ₩8,474 | -0.16% | 21.6만 |
|---|
| 2026.04.30 | ₩8,474 | ₩8,488 | ₩8,407 | ₩8,474 | 0.00% | 24.1만 |
|---|
| 2026.04.29 | ₩8,474 | ₩8,488 | ₩8,421 | ₩8,434 | -0.47% | 30.9만 |
|---|
| 2026.04.28 | ₩8,501 | ₩8,501 | ₩8,448 | ₩8,474 | -0.32% | 26만 |
|---|
| 2026.04.27 | ₩8,448 | ₩8,515 | ₩8,448 | ₩8,488 | +0.48% | 25.4만 |
|---|
| 2026.04.24 | ₩8,461 | ₩8,488 | ₩8,434 | ₩8,461 | 0.00% | 17.8만 |
|---|
| 2026.04.23 | ₩8,515 | ₩8,542 | ₩8,434 | ₩8,488 | -0.31% | 29.2만 |
|---|
| 2026.04.22 | ₩8,582 | ₩8,582 | ₩8,474 | ₩8,474 | -1.25% | 15.2만 |
|---|
| 2026.04.21 | ₩8,649 | ₩8,662 | ₩8,555 | ₩8,555 | -1.09% | 32.4만 |
|---|
| 2026.04.20 | ₩8,649 | ₩8,649 | ₩8,609 | ₩8,649 | 0.00% | 7.4만 |
|---|
| 2026.04.17 | ₩8,609 | ₩8,689 | ₩8,595 | ₩8,622 | +0.16% | 21.5만 |
|---|
| 2026.04.16 | ₩8,582 | ₩8,595 | ₩8,528 | ₩8,568 | -0.16% | 13.1만 |
|---|
| 2026.04.15 | ₩8,622 | ₩8,622 | ₩8,515 | ₩8,555 | -0.78% | 11.6만 |
|---|
| 2026.04.14 | ₩8,595 | ₩8,649 | ₩8,568 | ₩8,582 | -0.16% | 8.5만 |
|---|
| 2026.04.13 | ₩8,649 | ₩8,649 | ₩8,582 | ₩8,622 | -0.31% | 17.6만 |
|---|
| 2026.04.10 | ₩8,689 | ₩8,689 | ₩8,595 | ₩8,635 | -0.62% | 6.2만 |
|---|
| 2026.04.09 | ₩8,676 | ₩8,676 | ₩8,622 | ₩8,676 | 0.00% | 22.6만 |
|---|
| 2026.04.08 | ₩8,582 | ₩8,689 | ₩8,555 | ₩8,635 | +0.62% | 30만 |
|---|
| 2026.04.07 | ₩8,327 | ₩8,542 | ₩8,287 | ₩8,474 | +1.77% | 37.1만 |
|---|
| 2026.04.06 | ₩8,394 | ₩8,461 | ₩8,300 | ₩8,327 | -0.80% | 33.7만 |
|---|
| 2026.04.02 | ₩8,434 | ₩8,434 | ₩8,340 | ₩8,340 | -1.11% | 13.2만 |
|---|
| 2026.04.01 | ₩8,474 | ₩8,488 | ₩8,407 | ₩8,488 | +0.16% | 25.6만 |
|---|
| 2026.03.31 | ₩8,220 | ₩8,434 | ₩8,206 | ₩8,434 | +2.61% | 34.4만 |
|---|
| 2026.03.30 | ₩8,153 | ₩8,179 | ₩8,126 | ₩8,166 | +0.16% | 34.8만 |
|---|
| 2026.03.27 | ₩8,072 | ₩8,139 | ₩8,059 | ₩8,139 | +0.83% | 15.9만 |
|---|
| 2026.03.26 | ₩8,179 | ₩8,220 | ₩8,139 | ₩8,139 | -0.49% | 15.2만 |
|---|
| 2026.03.25 | ₩8,179 | ₩8,233 | ₩8,153 | ₩8,233 | +0.66% | 28.3만 |
|---|
| 2026.03.24 | ₩8,233 | ₩8,233 | ₩8,126 | ₩8,153 | -0.98% | 28.5만 |
|---|
| 2026.03.23 | ₩8,381 | ₩8,394 | ₩8,247 | ₩8,273 | -1.28% | 23.1만 |
|---|
| 2026.03.20 | ₩8,501 | ₩8,515 | ₩8,354 | ₩8,367 | -1.58% | 13.5만 |
|---|
| 2026.03.19 | ₩8,474 | ₩8,542 | ₩8,448 | ₩8,542 | +0.79% | 9.9만 |
|---|
| 2026.03.18 | ₩8,515 | ₩8,542 | ₩8,501 | ₩8,515 | 0.00% | 9.6만 |
|---|
| 2026.03.17 | ₩8,461 | ₩8,528 | ₩8,448 | ₩8,515 | +0.63% | 7.8만 |
|---|
| 2026.03.16 | ₩8,448 | ₩8,488 | ₩8,407 | ₩8,434 | -0.16% | 6.9만 |
|---|
| 2026.03.13 | ₩8,488 | ₩8,528 | ₩8,381 | ₩8,381 | -1.26% | 16만 |
|---|
| 2026.03.12 | ₩8,488 | ₩8,555 | ₩8,448 | ₩8,448 | -0.47% | 5.2만 |
|---|
| 2026.03.11 | ₩8,582 | ₩8,595 | ₩8,488 | ₩8,542 | -0.47% | 8.5만 |
|---|
| 2026.03.10 | ₩8,555 | ₩8,595 | ₩8,542 | ₩8,555 | 0.00% | 11.4만 |
|---|
| 2026.03.09 | ₩8,555 | ₩8,582 | ₩8,515 | ₩8,528 | -0.31% | 7.3만 |
|---|
| 2026.03.06 | ₩8,609 | ₩8,609 | ₩8,542 | ₩8,595 | -0.16% | 12.3만 |
|---|
| 2026.03.05 | ₩8,649 | ₩8,649 | ₩8,568 | ₩8,609 | -0.47% | 10.9만 |
|---|
| 2026.03.04 | ₩8,702 | ₩8,702 | ₩8,622 | ₩8,662 | -0.46% | 21.5만 |
|---|
| 2026.03.03 | ₩8,743 | ₩8,743 | ₩8,662 | ₩8,676 | -0.77% | 15.6만 |
|---|
| 2026.03.02 | ₩8,729 | ₩8,769 | ₩8,676 | ₩8,769 | +0.46% | 22.4만 |
|---|
| 2026.02.27 | ₩8,716 | ₩8,729 | ₩8,676 | ₩8,729 | +0.15% | 15.3만 |
|---|
| 2026.02.26 | ₩8,689 | ₩8,716 | ₩8,662 | ₩8,716 | +0.31% | 10.7만 |
|---|
| 2026.02.25 | ₩8,676 | ₩8,689 | ₩8,635 | ₩8,662 | -0.15% | 29.5만 |
|---|
| 2026.02.24 | ₩8,676 | ₩8,676 | ₩8,568 | ₩8,649 | -0.31% | 63.6만 |
|---|
| 2026.02.23 | ₩8,716 | ₩8,716 | ₩8,635 | ₩8,662 | -0.62% | 15.3만 |
|---|
| 2026.02.20 | ₩8,729 | ₩8,729 | ₩8,649 | ₩8,676 | -0.61% | 11.5만 |
|---|
| 2026.02.19 | ₩8,769 | ₩8,769 | ₩8,662 | ₩8,702 | -0.76% | 16.3만 |
|---|
| 2026.02.18 | ₩8,769 | ₩8,783 | ₩8,729 | ₩8,743 | -0.31% | 16.7만 |
|---|
| 2026.02.17 | ₩8,729 | ₩8,743 | ₩8,689 | ₩8,743 | +0.15% | 18.1만 |
|---|
| 2026.02.13 | ₩8,743 | ₩8,756 | ₩8,676 | ₩8,702 | -0.46% | 18.5만 |
|---|
| 2026.02.12 | ₩8,743 | ₩8,743 | ₩8,689 | ₩8,702 | -0.46% | 14.1만 |
|---|
| 2026.02.11 | ₩8,743 | ₩8,743 | ₩8,729 | ₩8,743 | 0.00% | 8.2만 |
|---|
| 2026.02.10 | ₩8,769 | ₩8,769 | ₩8,716 | ₩8,716 | -0.61% | 18.3만 |
|---|
| 2026.02.09 | ₩8,729 | ₩8,756 | ₩8,716 | ₩8,729 | 0.00% | 21.7만 |
|---|
| 2026.02.06 | ₩8,743 | ₩8,743 | ₩8,702 | ₩8,729 | -0.15% | 16.9만 |
|---|
| 2026.02.05 | ₩8,702 | ₩8,729 | ₩8,702 | ₩8,716 | +0.15% | 13.9만 |
|---|
| 2026.02.04 | ₩8,689 | ₩8,689 | ₩8,662 | ₩8,689 | 0.00% | 6.6만 |
|---|
| 2026.02.03 | ₩8,676 | ₩8,716 | ₩8,662 | ₩8,689 | +0.15% | 10.1만 |
|---|
| 2026.02.02 | ₩8,702 | ₩8,702 | ₩8,662 | ₩8,662 | -0.46% | 20.3만 |
|---|
| 2026.01.30 | ₩8,716 | ₩8,743 | ₩8,676 | ₩8,689 | -0.31% | 14.4만 |
|---|
| 2026.01.29 | ₩8,689 | ₩8,716 | ₩8,635 | ₩8,716 | +0.31% | 17.6만 |
|---|
| 2026.01.28 | ₩8,555 | ₩8,676 | ₩8,528 | ₩8,676 | +1.41% | 23.2만 |
|---|
| 2026.01.27 | ₩8,488 | ₩8,555 | ₩8,448 | ₩8,555 | +0.79% | 14.2만 |
|---|
| 2026.01.26 | ₩8,515 | ₩8,515 | ₩8,461 | ₩8,461 | -0.63% | 22.4만 |
|---|
| 2026.01.23 | ₩8,501 | ₩8,515 | ₩8,488 | ₩8,501 | 0.00% | 18.8만 |
|---|
| 2026.01.22 | ₩8,542 | ₩8,542 | ₩8,488 | ₩8,488 | -0.63% | 22.1만 |
|---|
| 2026.01.21 | ₩8,555 | ₩8,582 | ₩8,501 | ₩8,568 | +0.16% | 15.8만 |
|---|
| 2026.01.20 | ₩8,595 | ₩8,595 | ₩8,568 | ₩8,582 | -0.16% | 12.6만 |
|---|
| 2026.01.16 | ₩8,622 | ₩8,649 | ₩8,582 | ₩8,649 | +0.31% | 10.5만 |
|---|
| 2026.01.15 | ₩8,635 | ₩8,635 | ₩8,609 | ₩8,622 | -0.16% | 11.1만 |
|---|
| 2026.01.14 | ₩8,635 | ₩8,662 | ₩8,582 | ₩8,622 | -0.16% | 12만 |
|---|
| 2026.01.13 | ₩8,662 | ₩8,662 | ₩8,595 | ₩8,649 | -0.15% | 28만 |
|---|
| 2026.01.12 | ₩8,649 | ₩8,662 | ₩8,568 | ₩8,609 | -0.47% | 17.5만 |
|---|
| 2026.01.09 | ₩8,622 | ₩8,649 | ₩8,568 | ₩8,622 | 0.00% | 28만 |
|---|
| 2026.01.08 | ₩8,595 | ₩8,609 | ₩8,542 | ₩8,582 | -0.16% | 23.7만 |
|---|
| 2026.01.07 | ₩8,595 | ₩8,609 | ₩8,555 | ₩8,582 | -0.16% | 16.1만 |
|---|
| 2026.01.06 | ₩8,582 | ₩8,582 | ₩8,542 | ₩8,568 | -0.16% | 16.7만 |
|---|
| 2026.01.05 | ₩8,555 | ₩8,582 | ₩8,528 | ₩8,555 | 0.00% | 20.2만 |
|---|
| 2026.01.02 | ₩8,582 | ₩8,582 | ₩8,515 | ₩8,555 | -0.31% | 9만 |
|---|
| 2025.12.31 | ₩8,542 | ₩8,568 | ₩8,474 | ₩8,528 | -0.16% | 39.2만 |
|---|
| 2025.12.30 | ₩8,421 | ₩8,515 | ₩8,421 | ₩8,515 | +1.11% | 38.6만 |
|---|
| 2025.12.29 | ₩8,381 | ₩8,381 | ₩8,327 | ₩8,381 | 0.00% | 20.7만 |
|---|
| 2025.12.26 | ₩8,381 | ₩8,394 | ₩8,340 | ₩8,354 | -0.32% | 20.9만 |
|---|
| 2025.12.24 | ₩8,407 | ₩8,448 | ₩8,340 | ₩8,367 | -0.48% | 18.9만 |
|---|
| 2025.12.23 | ₩8,421 | ₩8,421 | ₩8,367 | ₩8,381 | -0.48% | 33.3만 |
|---|
| 2025.12.22 | ₩8,488 | ₩8,501 | ₩8,381 | ₩8,421 | -0.79% | 49.6만 |
|---|
| 2025.12.19 | ₩8,515 | ₩8,542 | ₩8,434 | ₩8,461 | -0.63% | 17.1만 |
|---|
| 2025.12.18 | ₩8,474 | ₩8,528 | ₩8,448 | ₩8,488 | +0.16% | 28.1만 |
|---|
| 2025.12.17 | ₩8,474 | ₩8,501 | ₩8,394 | ₩8,434 | -0.47% | 18.1만 |
|---|
| 2025.12.16 | ₩8,434 | ₩8,461 | ₩8,381 | ₩8,461 | +0.32% | 24.6만 |
|---|
| 2025.12.15 | ₩8,461 | ₩8,474 | ₩8,421 | ₩8,421 | -0.48% | 35.4만 |
|---|
| 2025.12.12 | ₩8,434 | ₩8,448 | ₩8,407 | ₩8,434 | 0.00% | 62.7만 |
|---|
| 2025.12.11 | ₩8,474 | ₩8,474 | ₩8,421 | ₩8,434 | -0.47% | 21.3만 |
|---|
| 2025.12.10 | ₩8,461 | ₩8,461 | ₩8,421 | ₩8,461 | 0.00% | 16.5만 |
|---|
| 2025.12.09 | ₩8,461 | ₩8,501 | ₩8,434 | ₩8,434 | -0.32% | 35.5만 |
|---|
| 2025.12.08 | ₩8,488 | ₩8,488 | ₩8,421 | ₩8,461 | -0.32% | 45.2만 |
|---|
| 2025.12.05 | ₩8,474 | ₩8,501 | ₩8,448 | ₩8,461 | -0.16% | 31.5만 |
|---|
| 2025.12.04 | ₩8,421 | ₩8,501 | ₩8,394 | ₩8,448 | +0.32% | 40만 |
|---|
| 2025.12.03 | ₩8,367 | ₩8,448 | ₩8,327 | ₩8,381 | +0.16% | 48.3만 |
|---|
| 2025.12.02 | ₩8,300 | ₩8,327 | ₩8,260 | ₩8,327 | +0.32% | 36.4만 |
|---|
| 2025.12.01 | ₩8,314 | ₩8,340 | ₩8,287 | ₩8,327 | +0.16% | 39.5만 |
|---|
| 2025.11.28 | ₩8,327 | ₩8,354 | ₩8,300 | ₩8,340 | +0.16% | 20.7만 |
|---|
| 2025.11.26 | ₩8,327 | ₩8,340 | ₩8,300 | ₩8,327 | 0.00% | 27.1만 |
|---|
| 2025.11.25 | ₩8,314 | ₩8,354 | ₩8,273 | ₩8,327 | +0.16% | 26.6만 |
|---|
| 2025.11.24 | ₩8,300 | ₩8,327 | ₩8,260 | ₩8,327 | +0.32% | 19.3만 |
|---|
| 2025.11.21 | ₩8,327 | ₩8,327 | ₩8,247 | ₩8,273 | -0.64% | 27.7만 |
|---|
| 2025.11.20 | ₩8,394 | ₩8,394 | ₩8,300 | ₩8,327 | -0.80% | 29.9만 |
|---|
| 2025.11.19 | ₩8,407 | ₩8,407 | ₩8,367 | ₩8,381 | -0.32% | 28.4만 |
|---|
| 2025.11.18 | ₩8,394 | ₩8,434 | ₩8,367 | ₩8,407 | +0.16% | 23만 |
|---|
| 2025.11.17 | ₩8,407 | ₩8,407 | ₩8,354 | ₩8,394 | -0.16% | 22.5만 |
|---|
| 2025.11.14 | ₩8,434 | ₩8,434 | ₩8,367 | ₩8,407 | -0.32% | 10.4만 |
|---|
| 2025.11.13 | ₩8,461 | ₩8,461 | ₩8,434 | ₩8,461 | 0.00% | 10.8만 |
|---|
| 2025.11.12 | ₩8,461 | ₩8,474 | ₩8,434 | ₩8,461 | 0.00% | 11.7만 |
|---|
| 2025.11.11 | ₩8,434 | ₩8,461 | ₩8,407 | ₩8,461 | +0.32% | 21.3만 |
|---|
| 2025.11.10 | ₩8,407 | ₩8,407 | ₩8,367 | ₩8,407 | 0.00% | 17만 |
|---|
| 2025.11.07 | ₩8,381 | ₩8,381 | ₩8,340 | ₩8,381 | 0.00% | 16.1만 |
|---|
| 2025.11.06 | ₩8,434 | ₩8,448 | ₩8,367 | ₩8,367 | -0.79% | 19.6만 |
|---|
| 2025.11.05 | ₩8,448 | ₩8,474 | ₩8,381 | ₩8,407 | -0.48% | 35.2만 |
|---|
| 2025.11.04 | ₩8,407 | ₩8,448 | ₩8,367 | ₩8,434 | +0.32% | 18.3만 |
|---|
| 2025.11.03 | ₩8,461 | ₩8,474 | ₩8,367 | ₩8,407 | -0.63% | 17.3만 |
|---|
| 2025.10.31 | ₩8,421 | ₩8,461 | ₩8,394 | ₩8,448 | +0.32% | 20.3만 |
|---|
| 2025.10.30 | ₩8,394 | ₩8,394 | ₩8,354 | ₩8,394 | 0.00% | 14.9만 |
|---|
| 2025.10.29 | ₩8,461 | ₩8,461 | ₩8,394 | ₩8,394 | -0.79% | 20.2만 |
|---|
| 2025.10.28 | ₩8,501 | ₩8,501 | ₩8,421 | ₩8,488 | -0.16% | 17.5만 |
|---|
| 2025.10.27 | ₩8,515 | ₩8,515 | ₩8,461 | ₩8,474 | -0.47% | 9.2만 |
|---|
| 2025.10.24 | ₩8,488 | ₩8,501 | ₩8,461 | ₩8,501 | +0.16% | 18만 |
|---|
| 2025.10.23 | ₩8,501 | ₩8,501 | ₩8,461 | ₩8,461 | -0.47% | 9.3만 |
|---|
| 2025.10.22 | ₩8,515 | ₩8,515 | ₩8,434 | ₩8,515 | 0.00% | 14.2만 |
|---|
| 2025.10.21 | ₩8,488 | ₩8,528 | ₩8,434 | ₩8,474 | -0.16% | 17.8만 |
|---|
| 2025.10.20 | ₩8,394 | ₩8,474 | ₩8,381 | ₩8,474 | +0.96% | 21.9만 |
|---|
| 2025.10.17 | ₩8,421 | ₩8,421 | ₩8,314 | ₩8,340 | -0.96% | 10.9만 |
|---|
| 2025.10.16 | ₩8,461 | ₩8,488 | ₩8,367 | ₩8,421 | -0.48% | 19만 |
|---|
| 2025.10.15 | ₩8,434 | ₩8,474 | ₩8,394 | ₩8,448 | +0.16% | 9.3만 |
|---|
| 2025.10.14 | ₩8,407 | ₩8,448 | ₩8,367 | ₩8,448 | +0.48% | 8.3만 |
|---|
| 2025.10.13 | ₩8,448 | ₩8,461 | ₩8,407 | ₩8,434 | -0.16% | 9.3만 |
|---|
| 2025.10.10 | ₩8,434 | ₩8,434 | ₩8,367 | ₩8,407 | -0.32% | 10.3만 |
|---|