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 | ₩7,430 | ₩7,470 | ₩7,255 | ₩7,443 | +0.18% | 153.4만 |
| 2026.09.28–2026.10.02 | ₩7,510 | ₩7,577 | ₩7,269 | ₩7,497 | -0.18% | 153만 |
| 2026.09.21–2026.09.25 | ₩7,792 | ₩7,819 | ₩7,497 | ₩7,550 | -3.10% | 118.3만 |
| 2026.09.14–2026.09.18 | ₩7,899 | ₩7,899 | ₩7,752 | ₩7,778 | -1.53% | 90.7만 |
| 2026.09.08–2026.09.11 | ₩8,167 | ₩8,194 | ₩7,939 | ₩7,939 | -2.79% | 42.6만 |
| 2026.08.31–2026.09.04 | ₩8,315 | ₩8,315 | ₩8,127 | ₩8,140 | -2.10% | 57.4만 |
| 2026.08.24–2026.08.28 | ₩8,288 | ₩8,328 | ₩8,275 | ₩8,315 | +0.32% | 48.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,395 |
| ₩8,248 |
| ₩8,275 |
| -1.44% |
| 89.1만 |
| 2026.08.10–2026.08.14 | ₩8,355 | ₩8,409 | ₩8,301 | ₩8,395 | +0.48% | 160.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,288 | ₩8,368 | ₩8,248 | ₩8,342 | +0.65% | 180.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,409 | ₩8,409 | ₩8,221 | ₩8,248 | -1.91% | 114.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,570 | ₩8,570 | ₩8,315 | ₩8,342 | -2.66% | 131.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,570 | ₩8,623 | ₩8,516 | ₩8,556 | -0.16% | 118.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,677 | ₩8,677 | ₩8,503 | ₩8,570 | -1.24% | 166만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,704 | ₩8,744 | ₩8,623 | ₩8,677 | -0.31% | 117.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,570 | ₩8,690 | ₩8,529 | ₩8,664 | +1.10% | 100.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,596 | ₩8,623 | ₩8,529 | ₩8,596 | 0.00% | 83.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,543 | ₩8,650 | ₩8,516 | ₩8,556 | +0.16% | 123.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,610 | ₩8,623 | ₩8,489 | ₩8,543 | -0.78% | 112.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,516 | ₩8,637 | ₩8,476 | ₩8,623 | +1.26% | 60.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,449 | ₩8,449 | ₩8,301 | ₩8,436 | -0.16% | 70.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,717 | ₩8,731 | ₩8,395 | ₩8,422 | -3.38% | 97.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,436 | ₩8,717 | ₩8,355 | ₩8,717 | +3.34% | 139.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,449 | ₩8,516 | ₩8,409 | ₩8,476 | +0.32% | 128만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,650 | ₩8,664 | ₩8,436 | ₩8,462 | -2.17% | 101.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,650 | ₩8,690 | ₩8,516 | ₩8,623 | -0.31% | 72.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,395 | ₩8,690 | ₩8,288 | ₩8,637 | +2.88% | 129.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,154 | ₩8,489 | ₩8,127 | ₩8,342 | +2.30% | 108만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,382 | ₩8,395 | ₩8,060 | ₩8,140 | -2.88% | 110.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,449 | ₩8,543 | ₩8,355 | ₩8,368 | -0.95% | 47.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,556 | ₩8,596 | ₩8,382 | ₩8,382 | -2.04% | 48.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,731 | ₩8,771 | ₩8,543 | ₩8,596 | -1.54% | 82.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,717 | ₩8,731 | ₩8,570 | ₩8,731 | +0.15% | 134.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,731 | ₩8,784 | ₩8,650 | ₩8,677 | -0.61% | 62.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,731 | ₩8,771 | ₩8,677 | ₩8,704 | -0.31% | 80.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,704 | ₩8,744 | ₩8,664 | ₩8,731 | +0.31% | 67.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,516 | ₩8,744 | ₩8,449 | ₩8,690 | +2.05% | 91.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,596 | ₩8,596 | ₩8,489 | ₩8,503 | -1.09% | 69.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,650 | ₩8,664 | ₩8,570 | ₩8,650 | 0.00% | 79.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,556 | ₩8,650 | ₩8,529 | ₩8,623 | +0.78% | 104.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,382 | ₩8,583 | ₩8,328 | ₩8,556 | +2.08% | 107.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,489 | ₩8,503 | ₩8,342 | ₩8,355 | -1.58% | 122.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,462 | ₩8,543 | ₩8,382 | ₩8,462 | 0.00% | 123.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,489 | ₩8,503 | ₩8,409 | ₩8,436 | -0.63% | 181.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,315 | ₩8,503 | ₩8,261 | ₩8,462 | +1.77% | 195.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,301 | ₩8,355 | ₩8,261 | ₩8,342 | +0.48% | 93.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,409 | ₩8,436 | ₩8,248 | ₩8,275 | -1.59% | 131.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,409 | ₩8,476 | ₩8,368 | ₩8,409 | 0.00% | 71.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,462 | ₩8,476 | ₩8,342 | ₩8,382 | -0.95% | 106.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,516 | ₩8,516 | ₩8,355 | ₩8,449 | -0.79% | 82.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,395 | ₩8,529 | ₩8,382 | ₩8,503 | +1.28% | 81.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,449 | ₩8,489 | ₩8,315 | ₩8,342 | -1.27% | 56.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,436 | ₩8,436 | ₩8,368 | ₩8,409 | -0.32% | 10.3만 |
|---|