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 | ₩7,424 | ₩7,464 | ₩7,250 | ₩7,437 | +0.18% | 153.4만 |
| 2026.09.28–2026.10.02 | ₩7,504 | ₩7,571 | ₩7,263 | ₩7,491 | -0.18% | 153만 |
| 2026.09.21–2026.09.25 | ₩7,786 | ₩7,812 | ₩7,491 | ₩7,544 | -3.10% | 118.3만 |
| 2026.09.14–2026.09.18 | ₩7,893 | ₩7,893 | ₩7,745 | ₩7,772 | -1.53% | 90.7만 |
| 2026.09.08–2026.09.11 | ₩8,161 | ₩8,188 | ₩7,933 | ₩7,933 | -2.79% | 42.6만 |
| 2026.08.31–2026.09.04 | ₩8,308 | ₩8,308 | ₩8,121 | ₩8,134 | -2.10% | 57.4만 |
| 2026.08.24–2026.08.28 | ₩8,281 | ₩8,322 | ₩8,268 | ₩8,308 | +0.32% | 48.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,389 |
| ₩8,389 |
| ₩8,241 |
| ₩8,268 |
| -1.44% |
| 89.1만 |
| 2026.08.10–2026.08.14 | ₩8,348 | ₩8,402 | ₩8,295 | ₩8,389 | +0.48% | 160.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,281 | ₩8,362 | ₩8,241 | ₩8,335 | +0.65% | 180.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,402 | ₩8,402 | ₩8,214 | ₩8,241 | -1.91% | 114.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,563 | ₩8,563 | ₩8,308 | ₩8,335 | -2.66% | 131.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,563 | ₩8,616 | ₩8,509 | ₩8,549 | -0.16% | 118.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,670 | ₩8,670 | ₩8,496 | ₩8,563 | -1.24% | 166만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,697 | ₩8,737 | ₩8,616 | ₩8,670 | -0.31% | 117.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,563 | ₩8,683 | ₩8,523 | ₩8,657 | +1.10% | 100.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,590 | ₩8,616 | ₩8,523 | ₩8,590 | 0.00% | 83.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,536 | ₩8,643 | ₩8,509 | ₩8,549 | +0.16% | 123.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,603 | ₩8,616 | ₩8,482 | ₩8,536 | -0.78% | 112.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,509 | ₩8,630 | ₩8,469 | ₩8,616 | +1.26% | 60.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,442 | ₩8,442 | ₩8,295 | ₩8,429 | -0.16% | 70.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,710 | ₩8,724 | ₩8,389 | ₩8,415 | -3.38% | 97.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,429 | ₩8,710 | ₩8,348 | ₩8,710 | +3.34% | 139.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,442 | ₩8,509 | ₩8,402 | ₩8,469 | +0.32% | 128만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,643 | ₩8,657 | ₩8,429 | ₩8,456 | -2.17% | 101.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,643 | ₩8,683 | ₩8,509 | ₩8,616 | -0.31% | 72.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,389 | ₩8,683 | ₩8,281 | ₩8,630 | +2.88% | 129.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,147 | ₩8,482 | ₩8,121 | ₩8,335 | +2.30% | 108만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,375 | ₩8,389 | ₩8,054 | ₩8,134 | -2.88% | 110.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,442 | ₩8,536 | ₩8,348 | ₩8,362 | -0.95% | 47.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,549 | ₩8,590 | ₩8,375 | ₩8,375 | -2.04% | 48.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,724 | ₩8,764 | ₩8,536 | ₩8,590 | -1.54% | 82.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,710 | ₩8,724 | ₩8,563 | ₩8,724 | +0.15% | 134.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,724 | ₩8,777 | ₩8,643 | ₩8,670 | -0.61% | 62.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,724 | ₩8,764 | ₩8,670 | ₩8,697 | -0.31% | 80.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,697 | ₩8,737 | ₩8,657 | ₩8,724 | +0.31% | 67.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,509 | ₩8,737 | ₩8,442 | ₩8,683 | +2.05% | 91.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,590 | ₩8,590 | ₩8,482 | ₩8,496 | -1.09% | 69.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,643 | ₩8,657 | ₩8,563 | ₩8,643 | 0.00% | 79.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,549 | ₩8,643 | ₩8,523 | ₩8,616 | +0.78% | 104.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,375 | ₩8,576 | ₩8,322 | ₩8,549 | +2.08% | 107.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,482 | ₩8,496 | ₩8,335 | ₩8,348 | -1.58% | 122.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,456 | ₩8,536 | ₩8,375 | ₩8,456 | 0.00% | 123.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,482 | ₩8,496 | ₩8,402 | ₩8,429 | -0.63% | 181.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,308 | ₩8,496 | ₩8,255 | ₩8,456 | +1.77% | 195.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,295 | ₩8,348 | ₩8,255 | ₩8,335 | +0.48% | 93.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,402 | ₩8,429 | ₩8,241 | ₩8,268 | -1.59% | 131.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,402 | ₩8,469 | ₩8,362 | ₩8,402 | 0.00% | 71.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,456 | ₩8,469 | ₩8,335 | ₩8,375 | -0.95% | 106.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,509 | ₩8,509 | ₩8,348 | ₩8,442 | -0.79% | 82.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,389 | ₩8,523 | ₩8,375 | ₩8,496 | +1.28% | 81.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,442 | ₩8,482 | ₩8,308 | ₩8,335 | -1.27% | 56.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,429 | ₩8,429 | ₩8,362 | ₩8,402 | -0.32% | 10.3만 |
|---|