시장 데이터를 불러오는 중
전체 종목
Thornburg Income Builder Opportunities Trust - Closed End Fund 과거 주가
Thornburg Income Builder Opportunities Trust - Closed End Fund · TBLD · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Thornburg Income Builder Opportunities Trust - Closed End Fund · TBLD · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,202 | ₩27,470 | ₩27,202 | ₩27,417 | +0.79% | 3.5만 |
| 2026.10.08 | ₩27,068 | ₩27,323 | ₩26,747 | ₩27,122 | +0.20% | 7.6만 |
| 2026.10.07 | ₩27,310 | ₩27,310 | ₩26,961 | ₩27,176 | -0.49% | 3.7만 |
| 2026.10.06 | ₩27,095 | ₩27,243 | ₩26,787 | ₩27,115 | +0.07% | 6.1만 |
| 2026.10.05 | ₩27,068 | ₩27,109 | ₩26,532 | ₩26,733 | -1.24% | 14.2만 |
| 2026.10.02 | ₩26,961 | ₩27,336 | ₩26,961 | ₩27,082 | +0.45% | 7만 |
| 2026.10.01 | ₩27,310 | ₩27,310 | ₩26,814 | ₩26,961 | -1.28% | 5.5만 |
| 2026.09.30 | ₩27,390 | ₩27,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,229 |
| -0.59% |
| 7.9만 |
| 2026.09.29 | ₩27,377 | ₩27,564 | ₩26,841 | ₩27,189 | -0.69% | 5.5만 |
|---|
| 2026.09.28 | ₩27,470 | ₩27,470 | ₩27,149 | ₩27,216 | -0.93% | 4.6만 |
|---|
| 2026.09.25 | ₩27,350 | ₩27,444 | ₩27,243 | ₩27,437 | +0.32% | 5.1만 |
|---|
| 2026.09.24 | ₩27,403 | ₩27,442 | ₩27,135 | ₩27,256 | -0.54% | 5.5만 |
|---|
| 2026.09.23 | ₩27,738 | ₩27,760 | ₩27,350 | ₩27,444 | -1.06% | 4.8만 |
|---|
| 2026.09.22 | ₩27,752 | ₩27,872 | ₩27,604 | ₩27,792 | +0.14% | 5.7만 |
|---|
| 2026.09.21 | ₩27,966 | ₩27,966 | ₩27,484 | ₩27,725 | -0.86% | 9.8만 |
|---|
| 2026.09.18 | ₩27,805 | ₩27,980 | ₩27,497 | ₩27,698 | -0.39% | 8.8만 |
|---|
| 2026.09.17 | ₩27,939 | ₩28,181 | ₩27,738 | ₩27,792 | -0.53% | 24.1만 |
|---|
| 2026.09.16 | ₩27,939 | ₩28,100 | ₩27,779 | ₩27,886 | -0.19% | 5.3만 |
|---|
| 2026.09.15 | ₩28,181 | ₩28,261 | ₩27,819 | ₩27,953 | -0.81% | 15.4만 |
|---|
| 2026.09.14 | ₩28,636 | ₩28,682 | ₩27,886 | ₩28,315 | -1.12% | 8.2만 |
|---|
| 2026.09.11 | ₩28,851 | ₩29,167 | ₩28,482 | ₩28,650 | -0.70% | 4만 |
|---|
| 2026.09.10 | ₩29,065 | ₩29,085 | ₩28,435 | ₩28,717 | -1.20% | 9.5만 |
|---|
| 2026.09.09 | ₩29,360 | ₩29,360 | ₩28,918 | ₩29,112 | -0.84% | 10.1만 |
|---|
| 2026.09.08 | ₩29,655 | ₩29,708 | ₩28,904 | ₩29,300 | -1.20% | 10.7만 |
|---|
| 2026.09.04 | ₩29,413 | ₩29,708 | ₩29,413 | ₩29,574 | +0.55% | 3.3만 |
|---|
| 2026.09.03 | ₩29,775 | ₩29,849 | ₩29,373 | ₩29,655 | -0.41% | 12.3만 |
|---|
| 2026.09.02 | ₩30,083 | ₩30,083 | ₩29,480 | ₩29,735 | -1.16% | 6.6만 |
|---|
| 2026.09.01 | ₩29,695 | ₩30,083 | ₩29,561 | ₩29,963 | +0.90% | 2만 |
|---|
| 2026.08.31 | ₩29,856 | ₩30,016 | ₩29,547 | ₩29,896 | +0.13% | 3.8만 |
|---|
| 2026.08.28 | ₩30,003 | ₩30,097 | ₩29,722 | ₩29,916 | -0.29% | 2.3만 |
|---|
| 2026.08.27 | ₩29,923 | ₩30,105 | ₩29,916 | ₩29,983 | +0.20% | 3.1만 |
|---|
| 2026.08.26 | ₩29,963 | ₩30,083 | ₩29,769 | ₩30,070 | +0.36% | 4.4만 |
|---|
| 2026.08.25 | ₩29,949 | ₩30,083 | ₩29,580 | ₩29,856 | -0.31% | 5.8만 |
|---|
| 2026.08.24 | ₩29,588 | ₩30,070 | ₩29,507 | ₩29,802 | +0.72% | 5.7만 |
|---|
| 2026.08.21 | ₩29,815 | ₩29,949 | ₩29,601 | ₩29,842 | +0.09% | 5.1만 |
|---|
| 2026.08.20 | ₩29,655 | ₩30,043 | ₩29,588 | ₩29,789 | +0.45% | 8.7만 |
|---|
| 2026.08.19 | ₩29,574 | ₩30,137 | ₩29,574 | ₩29,963 | +1.31% | 3.4만 |
|---|
| 2026.08.18 | ₩29,923 | ₩30,057 | ₩29,360 | ₩29,507 | -1.39% | 6만 |
|---|
| 2026.08.17 | ₩29,963 | ₩30,004 | ₩29,748 | ₩29,876 | -0.29% | 2만 |
|---|
| 2026.08.14 | ₩30,070 | ₩30,164 | ₩29,949 | ₩30,083 | +0.04% | 1.7만 |
|---|
| 2026.08.13 | ₩30,204 | ₩30,284 | ₩29,949 | ₩30,070 | -0.44% | 3.6만 |
|---|
| 2026.08.12 | ₩30,097 | ₩30,244 | ₩30,058 | ₩30,177 | +0.27% | 4만 |
|---|
| 2026.08.11 | ₩30,043 | ₩30,150 | ₩29,779 | ₩30,043 | 0.00% | 3.6만 |
|---|
| 2026.08.10 | ₩29,789 | ₩30,137 | ₩29,769 | ₩30,030 | +0.81% | 4.3만 |
|---|
| 2026.08.07 | ₩29,802 | ₩29,909 | ₩29,439 | ₩29,909 | +0.36% | 3.3만 |
|---|
| 2026.08.06 | ₩29,748 | ₩29,882 | ₩29,550 | ₩29,628 | -0.41% | 2.9만 |
|---|
| 2026.08.05 | ₩29,909 | ₩29,949 | ₩29,373 | ₩29,695 | -0.72% | 4.8만 |
|---|
| 2026.08.04 | ₩29,454 | ₩30,003 | ₩29,259 | ₩29,789 | +1.14% | 6.2만 |
|---|
| 2026.08.03 | ₩29,360 | ₩29,641 | ₩29,145 | ₩29,588 | +0.78% | 7.1만 |
|---|
| 2026.07.31 | ₩29,212 | ₩29,507 | ₩28,971 | ₩29,360 | +0.50% | 5.3만 |
|---|
| 2026.07.30 | ₩29,011 | ₩29,357 | ₩28,958 | ₩29,226 | +0.74% | 5.2만 |
|---|
| 2026.07.29 | ₩28,985 | ₩29,340 | ₩28,891 | ₩28,944 | -0.14% | 4.3만 |
|---|
| 2026.07.28 | ₩29,011 | ₩29,360 | ₩28,877 | ₩29,186 | +0.60% | 4.2만 |
|---|
| 2026.07.27 | ₩29,145 | ₩29,405 | ₩28,918 | ₩29,011 | -0.46% | 5.4만 |
|---|
| 2026.07.24 | ₩29,065 | ₩29,360 | ₩28,837 | ₩29,186 | +0.41% | 5.8만 |
|---|
| 2026.07.23 | ₩29,159 | ₩29,494 | ₩28,824 | ₩29,226 | +0.23% | 3.6만 |
|---|
| 2026.07.22 | ₩29,306 | ₩29,547 | ₩29,226 | ₩29,373 | +0.23% | 5.1만 |
|---|
| 2026.07.21 | ₩29,534 | ₩29,534 | ₩29,145 | ₩29,360 | -0.59% | 4.9만 |
|---|
| 2026.07.20 | ₩29,789 | ₩29,789 | ₩29,145 | ₩29,420 | -1.24% | 6.3만 |
|---|
| 2026.07.17 | ₩29,306 | ₩29,694 | ₩29,145 | ₩29,547 | +0.82% | 6.9만 |
|---|
| 2026.07.16 | ₩29,346 | ₩29,480 | ₩29,105 | ₩29,387 | +0.14% | 2.6만 |
|---|
| 2026.07.15 | ₩29,440 | ₩29,467 | ₩29,226 | ₩29,333 | -0.36% | 3.9만 |
|---|
| 2026.07.14 | ₩29,119 | ₩29,480 | ₩29,119 | ₩29,440 | +1.10% | 4만 |
|---|
| 2026.07.13 | ₩29,145 | ₩29,279 | ₩28,998 | ₩29,212 | +0.23% | 3.2만 |
|---|
| 2026.07.10 | ₩29,373 | ₩29,391 | ₩29,113 | ₩29,279 | -0.32% | 14.8만 |
|---|
| 2026.07.09 | ₩29,360 | ₩29,360 | ₩28,931 | ₩29,279 | -0.27% | 4.1만 |
|---|
| 2026.07.08 | ₩29,454 | ₩29,655 | ₩28,810 | ₩29,226 | -0.77% | 5.5만 |
|---|
| 2026.07.07 | ₩29,440 | ₩29,668 | ₩29,346 | ₩29,547 | +0.36% | 2.3만 |
|---|
| 2026.07.06 | ₩29,695 | ₩29,695 | ₩29,346 | ₩29,668 | -0.09% | 2.7만 |
|---|
| 2026.07.02 | ₩29,467 | ₩29,668 | ₩29,212 | ₩29,427 | -0.14% | 3.9만 |
|---|
| 2026.07.01 | ₩29,440 | ₩29,695 | ₩29,145 | ₩29,346 | -0.32% | 2.2만 |
|---|
| 2026.06.30 | ₩29,601 | ₩29,856 | ₩29,279 | ₩29,574 | -0.09% | 4.8만 |
|---|
| 2026.06.29 | ₩29,253 | ₩29,856 | ₩29,212 | ₩29,695 | +1.51% | 5.5만 |
|---|
| 2026.06.26 | ₩29,199 | ₩29,668 | ₩29,145 | ₩29,186 | -0.05% | 4.1만 |
|---|
| 2026.06.25 | ₩28,985 | ₩29,856 | ₩28,824 | ₩29,279 | +1.02% | 3.3만 |
|---|
| 2026.06.24 | ₩28,690 | ₩29,346 | ₩28,663 | ₩28,985 | +1.03% | 5만 |
|---|
| 2026.06.23 | ₩29,105 | ₩29,105 | ₩28,676 | ₩28,743 | -1.24% | 4.9만 |
|---|
| 2026.06.22 | ₩29,561 | ₩29,561 | ₩29,092 | ₩29,105 | -1.54% | 7.3만 |
|---|
| 2026.06.18 | ₩29,011 | ₩29,534 | ₩28,944 | ₩29,440 | +1.48% | 7.9만 |
|---|
| 2026.06.17 | ₩29,373 | ₩29,521 | ₩28,663 | ₩28,998 | -1.28% | 4.3만 |
|---|
| 2026.06.16 | ₩29,708 | ₩29,802 | ₩29,005 | ₩29,346 | -1.22% | 3.6만 |
|---|
| 2026.06.15 | ₩29,601 | ₩29,791 | ₩29,239 | ₩29,480 | -0.41% | 2.6만 |
|---|
| 2026.06.12 | ₩29,052 | ₩29,346 | ₩28,891 | ₩29,226 | +0.60% | 6.2만 |
|---|
| 2026.06.11 | ₩28,757 | ₩29,266 | ₩28,676 | ₩29,253 | +1.72% | 7.4만 |
|---|
| 2026.06.10 | ₩28,609 | ₩29,212 | ₩28,496 | ₩28,824 | +0.75% | 6.8만 |
|---|
| 2026.06.09 | ₩29,105 | ₩29,113 | ₩28,542 | ₩28,837 | -0.92% | 5만 |
|---|
| 2026.06.08 | ₩29,266 | ₩29,279 | ₩29,011 | ₩29,072 | -0.66% | 3.4만 |
|---|
| 2026.06.05 | ₩29,681 | ₩29,681 | ₩29,078 | ₩29,186 | -1.67% | 4.2만 |
|---|
| 2026.06.04 | ₩29,681 | ₩29,856 | ₩29,480 | ₩29,547 | -0.45% | 4만 |
|---|
| 2026.06.03 | ₩29,655 | ₩29,869 | ₩29,304 | ₩29,534 | -0.41% | 4.1만 |
|---|
| 2026.06.02 | ₩30,030 | ₩30,217 | ₩29,480 | ₩29,722 | -1.03% | 5.7만 |
|---|
| 2026.06.01 | ₩30,405 | ₩30,472 | ₩29,695 | ₩30,070 | -1.10% | 3.5만 |
|---|
| 2026.05.29 | ₩30,338 | ₩30,459 | ₩29,976 | ₩30,405 | +0.22% | 5만 |
|---|
| 2026.05.28 | ₩30,298 | ₩30,485 | ₩29,736 | ₩30,150 | -0.49% | 3만 |
|---|
| 2026.05.27 | ₩30,807 | ₩30,807 | ₩29,588 | ₩30,499 | -1.00% | 6.9만 |
|---|
| 2026.05.26 | ₩30,512 | ₩30,646 | ₩30,110 | ₩30,606 | +0.31% | 6.4만 |
|---|
| 2026.05.22 | ₩30,191 | ₩30,619 | ₩29,735 | ₩30,512 | +1.07% | 7.7만 |
|---|
| 2026.05.21 | ₩29,748 | ₩30,110 | ₩29,454 | ₩30,003 | +0.86% | 4.8만 |
|---|
| 2026.05.20 | ₩29,588 | ₩29,909 | ₩29,494 | ₩29,842 | +0.86% | 8.5만 |
|---|
| 2026.05.19 | ₩29,413 | ₩29,413 | ₩29,119 | ₩29,387 | -0.09% | 6.1만 |
|---|
| 2026.05.18 | ₩29,293 | ₩29,480 | ₩29,180 | ₩29,279 | -0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩29,427 | ₩29,655 | ₩29,279 | ₩29,320 | -0.36% | 3.5만 |
|---|
| 2026.05.14 | ₩29,480 | ₩29,715 | ₩29,346 | ₩29,588 | +0.36% | 5.9만 |
|---|
| 2026.05.13 | ₩29,253 | ₩29,588 | ₩29,038 | ₩29,400 | +0.50% | 4.6만 |
|---|
| 2026.05.12 | ₩29,279 | ₩29,346 | ₩29,018 | ₩29,212 | -0.23% | 4.7만 |
|---|
| 2026.05.11 | ₩29,279 | ₩29,649 | ₩29,198 | ₩29,346 | +0.23% | 7.8만 |
|---|
| 2026.05.08 | ₩29,400 | ₩29,923 | ₩29,400 | ₩29,547 | +0.50% | 7만 |
|---|
| 2026.05.07 | ₩29,735 | ₩29,990 | ₩29,279 | ₩29,507 | -0.77% | 5만 |
|---|
| 2026.05.06 | ₩29,413 | ₩29,775 | ₩29,380 | ₩29,581 | +0.57% | 7.3만 |
|---|
| 2026.05.05 | ₩29,413 | ₩29,480 | ₩29,145 | ₩29,360 | -0.18% | 6.6만 |
|---|
| 2026.05.04 | ₩28,971 | ₩29,614 | ₩28,837 | ₩29,166 | +0.67% | 6.2만 |
|---|
| 2026.05.01 | ₩29,333 | ₩29,507 | ₩28,848 | ₩29,253 | -0.27% | 5.3만 |
|---|
| 2026.04.30 | ₩28,824 | ₩29,239 | ₩28,824 | ₩29,212 | +1.35% | 12.4만 |
|---|
| 2026.04.29 | ₩29,052 | ₩29,172 | ₩28,650 | ₩28,877 | -0.60% | 9.6만 |
|---|
| 2026.04.28 | ₩29,172 | ₩29,346 | ₩28,609 | ₩29,038 | -0.46% | 8.5만 |
|---|
| 2026.04.27 | ₩29,373 | ₩29,427 | ₩28,797 | ₩29,025 | -1.19% | 8만 |
|---|
| 2026.04.24 | ₩29,641 | ₩29,876 | ₩28,998 | ₩29,199 | -1.49% | 8.4만 |
|---|
| 2026.04.23 | ₩30,271 | ₩30,271 | ₩29,186 | ₩29,655 | -2.04% | 8.5만 |
|---|
| 2026.04.22 | ₩30,298 | ₩30,351 | ₩29,730 | ₩30,003 | -0.97% | 7.4만 |
|---|
| 2026.04.21 | ₩30,284 | ₩30,485 | ₩29,117 | ₩30,284 | 0.00% | 10.9만 |
|---|
| 2026.04.20 | ₩30,311 | ₩30,606 | ₩29,547 | ₩30,351 | +0.13% | 8.1만 |
|---|
| 2026.04.17 | ₩29,588 | ₩30,244 | ₩29,534 | ₩30,191 | +2.04% | 9.2만 |
|---|
| 2026.04.16 | ₩29,601 | ₩29,976 | ₩29,346 | ₩29,775 | +0.59% | 8.2만 |
|---|
| 2026.04.15 | ₩29,480 | ₩29,976 | ₩29,145 | ₩29,882 | +1.36% | 7.6만 |
|---|
| 2026.04.14 | ₩29,936 | ₩30,204 | ₩29,346 | ₩29,387 | -1.84% | 7만 |
|---|
| 2026.04.13 | ₩29,279 | ₩29,675 | ₩29,096 | ₩29,574 | +1.01% | 5.8만 |
|---|
| 2026.04.10 | ₩29,011 | ₩29,521 | ₩28,569 | ₩29,306 | +1.02% | 9.5만 |
|---|
| 2026.04.09 | ₩28,971 | ₩29,413 | ₩28,784 | ₩29,293 | +1.11% | 7.1만 |
|---|
| 2026.04.08 | ₩28,958 | ₩29,387 | ₩28,825 | ₩29,011 | +0.19% | 4.6만 |
|---|
| 2026.04.07 | ₩28,288 | ₩28,690 | ₩28,288 | ₩28,650 | +1.28% | 3.1만 |
|---|
| 2026.04.06 | ₩28,596 | ₩28,663 | ₩28,315 | ₩28,583 | -0.05% | 2만 |
|---|
| 2026.04.02 | ₩28,382 | ₩28,663 | ₩27,939 | ₩28,475 | +0.33% | 6.7만 |
|---|
| 2026.04.01 | ₩28,368 | ₩28,813 | ₩28,167 | ₩28,650 | +0.99% | 4만 |
|---|
| 2026.03.31 | ₩27,953 | ₩28,478 | ₩27,946 | ₩28,335 | +1.37% | 9.2만 |
|---|
| 2026.03.30 | ₩28,100 | ₩28,181 | ₩27,792 | ₩27,819 | -1.00% | 2.5만 |
|---|
| 2026.03.27 | ₩28,341 | ₩28,341 | ₩27,537 | ₩27,926 | -1.47% | 8.8만 |
|---|
| 2026.03.26 | ₩28,516 | ₩28,899 | ₩28,199 | ₩28,221 | -1.03% | 6.6만 |
|---|
| 2026.03.25 | ₩28,100 | ₩29,005 | ₩28,100 | ₩28,509 | +1.45% | 5.4만 |
|---|
| 2026.03.24 | ₩28,234 | ₩28,301 | ₩27,846 | ₩28,033 | -0.71% | 5.1만 |
|---|
| 2026.03.23 | ₩28,315 | ₩28,851 | ₩28,006 | ₩28,261 | -0.19% | 5.1만 |
|---|
| 2026.03.20 | ₩28,931 | ₩29,011 | ₩27,926 | ₩27,939 | -3.43% | 5.8만 |
|---|
| 2026.03.19 | ₩28,851 | ₩29,011 | ₩28,368 | ₩28,730 | -0.42% | 6.7만 |
|---|
| 2026.03.18 | ₩28,971 | ₩29,065 | ₩28,663 | ₩28,864 | -0.37% | 4.6만 |
|---|
| 2026.03.17 | ₩28,636 | ₩29,038 | ₩28,502 | ₩28,971 | +1.17% | 5.2만 |
|---|
| 2026.03.16 | ₩28,636 | ₩29,078 | ₩28,248 | ₩28,509 | -0.44% | 8.5만 |
|---|
| 2026.03.13 | ₩28,542 | ₩28,971 | ₩28,248 | ₩28,315 | -0.80% | 4.1만 |
|---|
| 2026.03.12 | ₩28,757 | ₩28,904 | ₩28,161 | ₩28,315 | -1.54% | 5.5만 |
|---|
| 2026.03.11 | ₩28,971 | ₩28,971 | ₩28,542 | ₩28,810 | -0.56% | 4.1만 |
|---|
| 2026.03.10 | ₩28,730 | ₩28,851 | ₩28,435 | ₩28,656 | -0.26% | 6.7만 |
|---|
| 2026.03.09 | ₩28,837 | ₩28,881 | ₩28,435 | ₩28,529 | -1.07% | 6만 |
|---|
| 2026.03.06 | ₩28,944 | ₩29,333 | ₩28,877 | ₩28,938 | -0.02% | 6.3만 |
|---|
| 2026.03.05 | ₩29,708 | ₩29,735 | ₩28,904 | ₩29,078 | -2.12% | 7.1만 |
|---|
| 2026.03.04 | ₩29,869 | ₩29,949 | ₩29,494 | ₩29,507 | -1.21% | 7.6만 |
|---|
| 2026.03.03 | ₩29,882 | ₩29,882 | ₩29,159 | ₩29,608 | -0.92% | 3.4만 |
|---|
| 2026.03.02 | ₩30,016 | ₩30,083 | ₩29,829 | ₩29,882 | -0.45% | 3.4만 |
|---|
| 2026.02.27 | ₩29,949 | ₩30,083 | ₩29,722 | ₩30,030 | +0.27% | 2.8만 |
|---|
| 2026.02.26 | ₩29,815 | ₩30,030 | ₩29,722 | ₩29,829 | +0.04% | 6만 |
|---|
| 2026.02.25 | ₩30,083 | ₩30,083 | ₩29,762 | ₩29,802 | -0.94% | 6.8만 |
|---|
| 2026.02.24 | ₩29,695 | ₩29,882 | ₩29,695 | ₩29,775 | +0.27% | 3.4만 |
|---|
| 2026.02.23 | ₩29,882 | ₩30,083 | ₩29,775 | ₩29,842 | -0.13% | 7.1만 |
|---|
| 2026.02.20 | ₩30,485 | ₩30,847 | ₩30,016 | ₩30,137 | -1.14% | 9.1만 |
|---|
| 2026.02.19 | ₩30,016 | ₩30,325 | ₩29,970 | ₩30,325 | +1.03% | 6.4만 |
|---|
| 2026.02.18 | ₩29,628 | ₩30,680 | ₩29,628 | ₩30,284 | +2.22% | 7.9만 |
|---|
| 2026.02.17 | ₩29,735 | ₩29,789 | ₩29,494 | ₩29,789 | +0.18% | 5.7만 |
|---|
| 2026.02.13 | ₩29,387 | ₩29,614 | ₩29,346 | ₩29,588 | +0.68% | 4.7만 |
|---|
| 2026.02.12 | ₩29,588 | ₩29,588 | ₩29,239 | ₩29,454 | -0.45% | 7.2만 |
|---|
| 2026.02.11 | ₩29,467 | ₩29,480 | ₩29,212 | ₩29,480 | +0.05% | 7.2만 |
|---|
| 2026.02.10 | ₩27,805 | ₩29,413 | ₩27,805 | ₩29,320 | +5.45% | 4.2만 |
|---|
| 2026.02.09 | ₩29,480 | ₩29,547 | ₩28,841 | ₩29,011 | -1.59% | 10.6만 |
|---|
| 2026.02.06 | ₩28,636 | ₩29,266 | ₩28,636 | ₩29,253 | +2.15% | 6.3만 |
|---|
| 2026.02.05 | ₩28,676 | ₩28,931 | ₩28,542 | ₩28,636 | -0.14% | 11.1만 |
|---|
| 2026.02.04 | ₩28,261 | ₩28,676 | ₩28,167 | ₩28,623 | +1.28% | 11.5만 |
|---|
| 2026.02.03 | ₩28,395 | ₩28,462 | ₩28,140 | ₩28,355 | -0.14% | 7만 |
|---|
| 2026.02.02 | ₩28,368 | ₩28,502 | ₩28,315 | ₩28,462 | +0.33% | 5.2만 |
|---|
| 2026.01.30 | ₩28,288 | ₩28,529 | ₩28,274 | ₩28,395 | +0.38% | 6.6만 |
|---|
| 2026.01.29 | ₩28,743 | ₩28,743 | ₩27,788 | ₩28,382 | -1.26% | 6.6만 |
|---|
| 2026.01.28 | ₩28,489 | ₩28,496 | ₩28,194 | ₩28,207 | -0.99% | 7.6만 |
|---|
| 2026.01.27 | ₩28,140 | ₩28,301 | ₩28,060 | ₩28,234 | +0.33% | 9.9만 |
|---|
| 2026.01.26 | ₩27,993 | ₩28,127 | ₩27,899 | ₩27,993 | 0.00% | 11.2만 |
|---|
| 2026.01.23 | ₩27,564 | ₩27,832 | ₩27,524 | ₩27,805 | +0.88% | 6.7만 |
|---|
| 2026.01.22 | ₩27,805 | ₩27,805 | ₩27,470 | ₩27,591 | -0.77% | 6.1만 |
|---|
| 2026.01.21 | ₩27,537 | ₩27,698 | ₩27,350 | ₩27,511 | -0.10% | 3.3만 |
|---|
| 2026.01.20 | ₩27,591 | ₩27,645 | ₩27,403 | ₩27,444 | -0.53% | 8.8만 |
|---|
| 2026.01.16 | ₩27,591 | ₩27,698 | ₩27,452 | ₩27,645 | +0.19% | 7.9만 |
|---|
| 2026.01.15 | ₩27,537 | ₩27,591 | ₩27,444 | ₩27,591 | +0.19% | 5.3만 |
|---|
| 2026.01.14 | ₩27,470 | ₩27,497 | ₩27,350 | ₩27,497 | +0.10% | 7.3만 |
|---|
| 2026.01.13 | ₩27,470 | ₩27,591 | ₩27,350 | ₩27,390 | -0.29% | 7.5만 |
|---|
| 2026.01.12 | ₩27,497 | ₩27,872 | ₩27,028 | ₩27,430 | -0.24% | 7.5만 |
|---|
| 2026.01.09 | ₩27,350 | ₩27,350 | ₩27,115 | ₩27,209 | -0.51% | 5.6만 |
|---|
| 2026.01.08 | ₩27,202 | ₩27,350 | ₩26,961 | ₩27,122 | -0.30% | 3.6만 |
|---|
| 2026.01.07 | ₩27,323 | ₩27,323 | ₩27,076 | ₩27,122 | -0.74% | 7.8만 |
|---|
| 2026.01.06 | ₩27,042 | ₩27,189 | ₩26,934 | ₩27,115 | +0.27% | 8.7만 |
|---|
| 2026.01.05 | ₩27,243 | ₩27,243 | ₩26,934 | ₩27,042 | -0.74% | 5.7만 |
|---|
| 2026.01.02 | ₩26,934 | ₩27,055 | ₩26,854 | ₩27,042 | +0.40% | 3.7만 |
|---|
| 2025.12.31 | ₩27,135 | ₩27,135 | ₩26,573 | ₩26,934 | -0.74% | 6.1만 |
|---|
| 2025.12.30 | ₩28,140 | ₩28,140 | ₩26,800 | ₩26,948 | -4.24% | 11.8만 |
|---|
| 2025.12.29 | ₩26,894 | ₩26,894 | ₩26,640 | ₩26,800 | -0.35% | 4.7만 |
|---|
| 2025.12.26 | ₩26,800 | ₩26,800 | ₩26,666 | ₩26,760 | -0.15% | 4.2만 |
|---|
| 2025.12.24 | ₩26,653 | ₩26,787 | ₩26,586 | ₩26,646 | -0.03% | 2.8만 |
|---|
| 2025.12.23 | ₩26,532 | ₩26,800 | ₩26,412 | ₩26,559 | +0.10% | 12.8만 |
|---|
| 2025.12.22 | ₩26,465 | ₩26,599 | ₩26,331 | ₩26,559 | +0.35% | 12.8만 |
|---|
| 2025.12.19 | ₩26,640 | ₩26,720 | ₩26,418 | ₩26,586 | -0.20% | 9.8만 |
|---|
| 2025.12.18 | ₩26,519 | ₩26,747 | ₩26,238 | ₩26,358 | -0.61% | 8.1만 |
|---|
| 2025.12.17 | ₩26,117 | ₩26,346 | ₩26,104 | ₩26,184 | +0.26% | 9.3만 |
|---|
| 2025.12.16 | ₩26,613 | ₩26,684 | ₩26,211 | ₩26,224 | -1.46% | 9.7만 |
|---|
| 2025.12.15 | ₩26,599 | ₩26,640 | ₩26,425 | ₩26,479 | -0.45% | 10.1만 |
|---|
| 2025.12.12 | ₩26,640 | ₩26,733 | ₩26,465 | ₩26,479 | -0.60% | 5.1만 |
|---|
| 2025.12.11 | ₩26,506 | ₩26,740 | ₩26,506 | ₩26,573 | +0.25% | 7.1만 |
|---|
| 2025.12.10 | ₩26,707 | ₩26,713 | ₩26,479 | ₩26,693 | -0.05% | 6.1만 |
|---|
| 2025.12.09 | ₩26,720 | ₩26,720 | ₩26,385 | ₩26,546 | -0.65% | 5.4만 |
|---|
| 2025.12.08 | ₩26,733 | ₩26,733 | ₩26,479 | ₩26,599 | -0.50% | 8.2만 |
|---|
| 2025.12.05 | ₩26,653 | ₩26,707 | ₩26,546 | ₩26,613 | -0.15% | 6.5만 |
|---|
| 2025.12.04 | ₩26,465 | ₩26,680 | ₩26,452 | ₩26,653 | +0.71% | 8.4만 |
|---|
| 2025.12.03 | ₩26,465 | ₩26,479 | ₩26,412 | ₩26,465 | 0.00% | 10.9만 |
|---|
| 2025.12.02 | ₩26,465 | ₩26,465 | ₩26,385 | ₩26,425 | -0.15% | 7.4만 |
|---|
| 2025.12.01 | ₩26,465 | ₩26,465 | ₩26,372 | ₩26,465 | 0.00% | 5.5만 |
|---|
| 2025.11.28 | ₩26,626 | ₩26,626 | ₩26,372 | ₩26,452 | -0.65% | 6.8만 |
|---|
| 2025.11.26 | ₩26,465 | ₩26,479 | ₩26,405 | ₩26,459 | -0.03% | 12.6만 |
|---|
| 2025.11.25 | ₩26,345 | ₩26,465 | ₩26,345 | ₩26,465 | +0.46% | 7.6만 |
|---|
| 2025.11.24 | ₩26,318 | ₩26,465 | ₩26,305 | ₩26,412 | +0.36% | 5.3만 |
|---|
| 2025.11.21 | ₩26,305 | ₩26,465 | ₩26,291 | ₩26,412 | +0.41% | 3.9만 |
|---|
| 2025.11.20 | ₩26,519 | ₩26,519 | ₩26,144 | ₩26,251 | -1.01% | 7.2만 |
|---|
| 2025.11.19 | ₩26,465 | ₩26,465 | ₩26,333 | ₩26,465 | 0.00% | 7만 |
|---|
| 2025.11.18 | ₩26,841 | ₩26,841 | ₩26,341 | ₩26,425 | -1.55% | 9.9만 |
|---|
| 2025.11.17 | ₩26,787 | ₩27,269 | ₩26,559 | ₩26,693 | -0.35% | 14.1만 |
|---|
| 2025.11.14 | ₩27,082 | ₩27,176 | ₩26,827 | ₩27,042 | -0.15% | 2.6만 |
|---|
| 2025.11.13 | ₩27,779 | ₩27,779 | ₩26,827 | ₩27,068 | -2.56% | 5.4만 |
|---|
| 2025.11.12 | ₩27,176 | ₩27,470 | ₩27,109 | ₩27,377 | +0.74% | 6.4만 |
|---|
| 2025.11.11 | ₩27,269 | ₩27,524 | ₩26,871 | ₩27,524 | +0.93% | 4.4만 |
|---|
| 2025.11.10 | ₩27,256 | ₩27,269 | ₩26,934 | ₩27,269 | +0.05% | 2.5만 |
|---|
| 2025.11.07 | ₩27,216 | ₩27,269 | ₩26,991 | ₩27,068 | -0.54% | 3.7만 |
|---|
| 2025.11.06 | ₩27,269 | ₩27,269 | ₩27,015 | ₩27,095 | -0.64% | 2.8만 |
|---|
| 2025.11.05 | ₩27,189 | ₩27,323 | ₩26,881 | ₩27,269 | +0.30% | 4.8만 |
|---|
| 2025.11.04 | ₩27,243 | ₩27,243 | ₩26,934 | ₩27,068 | -0.64% | 2.4만 |
|---|
| 2025.11.03 | ₩27,135 | ₩27,323 | ₩26,867 | ₩27,269 | +0.49% | 6.7만 |
|---|
| 2025.10.31 | ₩26,934 | ₩27,122 | ₩26,747 | ₩27,093 | +0.59% | 5만 |
|---|
| 2025.10.30 | ₩26,733 | ₩26,934 | ₩26,599 | ₩26,934 | +0.75% | 5.4만 |
|---|
| 2025.10.29 | ₩26,934 | ₩26,934 | ₩26,597 | ₩26,774 | -0.60% | 4만 |
|---|
| 2025.10.28 | ₩26,827 | ₩27,001 | ₩26,559 | ₩26,867 | +0.15% | 3.8만 |
|---|
| 2025.10.27 | ₩26,733 | ₩26,867 | ₩26,626 | ₩26,680 | -0.20% | 7.7만 |
|---|
| 2025.10.24 | ₩26,961 | ₩26,961 | ₩26,680 | ₩26,693 | -0.99% | 5.4만 |
|---|
| 2025.10.23 | ₩26,975 | ₩26,975 | ₩26,666 | ₩26,854 | -0.45% | 4.4만 |
|---|
| 2025.10.22 | ₩27,042 | ₩27,042 | ₩26,666 | ₩26,827 | -0.79% | 5.5만 |
|---|
| 2025.10.21 | ₩27,269 | ₩27,269 | ₩26,921 | ₩27,008 | -0.96% | 9.8만 |
|---|
| 2025.10.20 | ₩27,189 | ₩27,240 | ₩26,736 | ₩27,042 | -0.54% | 7.1만 |
|---|
| 2025.10.17 | ₩26,961 | ₩27,068 | ₩26,587 | ₩27,068 | +0.40% | 4.4만 |
|---|
| 2025.10.16 | ₩27,135 | ₩27,269 | ₩26,680 | ₩27,015 | -0.44% | 5.6만 |
|---|
| 2025.10.15 | ₩27,229 | ₩27,377 | ₩26,908 | ₩27,135 | -0.34% | 4.6만 |
|---|
| 2025.10.14 | ₩26,867 | ₩27,524 | ₩26,546 | ₩27,229 | +1.35% | 9.5만 |
|---|
| 2025.10.13 | ₩26,881 | ₩27,269 | ₩26,800 | ₩27,216 | +1.25% | 4.7만 |
|---|
| 2025.10.10 | ₩27,269 | ₩27,269 | ₩26,934 | ₩27,042 | -0.84% | 3.9만 |
|---|