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 | ₩27,234 | ₩27,502 | ₩27,234 | ₩27,449 | +0.79% | 3.5만 |
| 2026.10.08 | ₩27,100 | ₩27,355 | ₩26,778 | ₩27,153 | +0.20% | 7.6만 |
| 2026.10.07 | ₩27,341 | ₩27,341 | ₩26,992 | ₩27,207 | -0.49% | 3.7만 |
| 2026.10.06 | ₩27,127 | ₩27,274 | ₩26,818 | ₩27,147 | +0.07% | 6.1만 |
| 2026.10.05 | ₩27,100 | ₩27,140 | ₩26,563 | ₩26,764 | -1.24% | 14.2만 |
| 2026.10.02 | ₩26,992 | ₩27,368 | ₩26,992 | ₩27,113 | +0.45% | 7만 |
| 2026.10.01 | ₩27,341 | ₩27,341 | ₩26,845 | ₩26,992 | -1.28% | 5.5만 |
| 2026.09.30 | ₩27,422 | ₩27,435 | ₩26,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,261 |
| -0.59% |
| 7.9만 |
| 2026.09.29 | ₩27,408 | ₩27,596 | ₩26,872 | ₩27,220 | -0.69% | 5.5만 |
|---|
| 2026.09.28 | ₩27,502 | ₩27,502 | ₩27,180 | ₩27,247 | -0.93% | 4.6만 |
|---|
| 2026.09.25 | ₩27,381 | ₩27,475 | ₩27,274 | ₩27,469 | +0.32% | 5.1만 |
|---|
| 2026.09.24 | ₩27,435 | ₩27,474 | ₩27,167 | ₩27,288 | -0.54% | 5.5만 |
|---|
| 2026.09.23 | ₩27,771 | ₩27,792 | ₩27,381 | ₩27,475 | -1.06% | 4.8만 |
|---|
| 2026.09.22 | ₩27,784 | ₩27,905 | ₩27,636 | ₩27,824 | +0.14% | 5.7만 |
|---|
| 2026.09.21 | ₩27,999 | ₩27,999 | ₩27,516 | ₩27,757 | -0.86% | 9.8만 |
|---|
| 2026.09.18 | ₩27,838 | ₩28,012 | ₩27,529 | ₩27,730 | -0.39% | 8.8만 |
|---|
| 2026.09.17 | ₩27,972 | ₩28,213 | ₩27,771 | ₩27,824 | -0.53% | 24.1만 |
|---|
| 2026.09.16 | ₩27,972 | ₩28,133 | ₩27,811 | ₩27,918 | -0.19% | 5.3만 |
|---|
| 2026.09.15 | ₩28,213 | ₩28,294 | ₩27,851 | ₩27,985 | -0.81% | 15.4만 |
|---|
| 2026.09.14 | ₩28,669 | ₩28,715 | ₩27,918 | ₩28,347 | -1.12% | 8.2만 |
|---|
| 2026.09.11 | ₩28,884 | ₩29,201 | ₩28,515 | ₩28,683 | -0.70% | 4만 |
|---|
| 2026.09.10 | ₩29,099 | ₩29,119 | ₩28,468 | ₩28,750 | -1.20% | 9.5만 |
|---|
| 2026.09.09 | ₩29,394 | ₩29,394 | ₩28,951 | ₩29,146 | -0.84% | 10.1만 |
|---|
| 2026.09.08 | ₩29,689 | ₩29,743 | ₩28,938 | ₩29,333 | -1.20% | 10.7만 |
|---|
| 2026.09.04 | ₩29,447 | ₩29,743 | ₩29,447 | ₩29,608 | +0.55% | 3.3만 |
|---|
| 2026.09.03 | ₩29,810 | ₩29,883 | ₩29,407 | ₩29,689 | -0.41% | 12.3만 |
|---|
| 2026.09.02 | ₩30,118 | ₩30,118 | ₩29,515 | ₩29,769 | -1.16% | 6.6만 |
|---|
| 2026.09.01 | ₩29,729 | ₩30,118 | ₩29,595 | ₩29,998 | +0.90% | 2만 |
|---|
| 2026.08.31 | ₩29,890 | ₩30,051 | ₩29,582 | ₩29,930 | +0.13% | 3.8만 |
|---|
| 2026.08.28 | ₩30,038 | ₩30,132 | ₩29,756 | ₩29,951 | -0.29% | 2.3만 |
|---|
| 2026.08.27 | ₩29,957 | ₩30,140 | ₩29,951 | ₩30,018 | +0.20% | 3.1만 |
|---|
| 2026.08.26 | ₩29,998 | ₩30,118 | ₩29,803 | ₩30,105 | +0.36% | 4.4만 |
|---|
| 2026.08.25 | ₩29,984 | ₩30,118 | ₩29,614 | ₩29,890 | -0.31% | 5.8만 |
|---|
| 2026.08.24 | ₩29,622 | ₩30,105 | ₩29,541 | ₩29,837 | +0.72% | 5.7만 |
|---|
| 2026.08.21 | ₩29,850 | ₩29,984 | ₩29,635 | ₩29,877 | +0.09% | 5.1만 |
|---|
| 2026.08.20 | ₩29,689 | ₩30,078 | ₩29,622 | ₩29,823 | +0.45% | 8.7만 |
|---|
| 2026.08.19 | ₩29,608 | ₩30,172 | ₩29,608 | ₩29,998 | +1.31% | 3.4만 |
|---|
| 2026.08.18 | ₩29,957 | ₩30,091 | ₩29,394 | ₩29,541 | -1.39% | 6만 |
|---|
| 2026.08.17 | ₩29,998 | ₩30,039 | ₩29,783 | ₩29,910 | -0.29% | 2만 |
|---|
| 2026.08.14 | ₩30,105 | ₩30,199 | ₩29,984 | ₩30,118 | +0.04% | 1.7만 |
|---|
| 2026.08.13 | ₩30,239 | ₩30,319 | ₩29,984 | ₩30,105 | -0.44% | 3.6만 |
|---|
| 2026.08.12 | ₩30,132 | ₩30,279 | ₩30,093 | ₩30,212 | +0.27% | 4만 |
|---|
| 2026.08.11 | ₩30,078 | ₩30,185 | ₩29,814 | ₩30,078 | 0.00% | 3.6만 |
|---|
| 2026.08.10 | ₩29,823 | ₩30,172 | ₩29,803 | ₩30,065 | +0.81% | 4.3만 |
|---|
| 2026.08.07 | ₩29,837 | ₩29,944 | ₩29,473 | ₩29,944 | +0.36% | 3.3만 |
|---|
| 2026.08.06 | ₩29,783 | ₩29,917 | ₩29,584 | ₩29,662 | -0.41% | 2.9만 |
|---|
| 2026.08.05 | ₩29,944 | ₩29,984 | ₩29,407 | ₩29,729 | -0.72% | 4.8만 |
|---|
| 2026.08.04 | ₩29,488 | ₩30,038 | ₩29,293 | ₩29,823 | +1.14% | 6.2만 |
|---|
| 2026.08.03 | ₩29,394 | ₩29,676 | ₩29,179 | ₩29,622 | +0.78% | 7.1만 |
|---|
| 2026.07.31 | ₩29,246 | ₩29,541 | ₩29,005 | ₩29,394 | +0.50% | 5.3만 |
|---|
| 2026.07.30 | ₩29,045 | ₩29,391 | ₩28,991 | ₩29,260 | +0.74% | 5.2만 |
|---|
| 2026.07.29 | ₩29,018 | ₩29,374 | ₩28,924 | ₩28,978 | -0.14% | 4.3만 |
|---|
| 2026.07.28 | ₩29,045 | ₩29,394 | ₩28,911 | ₩29,219 | +0.60% | 4.2만 |
|---|
| 2026.07.27 | ₩29,179 | ₩29,439 | ₩28,951 | ₩29,045 | -0.46% | 5.4만 |
|---|
| 2026.07.24 | ₩29,099 | ₩29,394 | ₩28,871 | ₩29,219 | +0.41% | 5.8만 |
|---|
| 2026.07.23 | ₩29,193 | ₩29,528 | ₩28,857 | ₩29,260 | +0.23% | 3.6만 |
|---|
| 2026.07.22 | ₩29,340 | ₩29,582 | ₩29,260 | ₩29,407 | +0.23% | 5.1만 |
|---|
| 2026.07.21 | ₩29,568 | ₩29,568 | ₩29,179 | ₩29,394 | -0.59% | 4.9만 |
|---|
| 2026.07.20 | ₩29,823 | ₩29,823 | ₩29,179 | ₩29,454 | -1.24% | 6.3만 |
|---|
| 2026.07.17 | ₩29,340 | ₩29,728 | ₩29,179 | ₩29,582 | +0.82% | 6.9만 |
|---|
| 2026.07.16 | ₩29,380 | ₩29,515 | ₩29,139 | ₩29,421 | +0.14% | 2.6만 |
|---|
| 2026.07.15 | ₩29,474 | ₩29,501 | ₩29,260 | ₩29,367 | -0.36% | 3.9만 |
|---|
| 2026.07.14 | ₩29,152 | ₩29,515 | ₩29,152 | ₩29,474 | +1.10% | 4만 |
|---|
| 2026.07.13 | ₩29,179 | ₩29,313 | ₩29,032 | ₩29,246 | +0.23% | 3.2만 |
|---|
| 2026.07.10 | ₩29,407 | ₩29,425 | ₩29,147 | ₩29,313 | -0.32% | 14.8만 |
|---|
| 2026.07.09 | ₩29,394 | ₩29,394 | ₩28,964 | ₩29,313 | -0.27% | 4.1만 |
|---|
| 2026.07.08 | ₩29,488 | ₩29,689 | ₩28,844 | ₩29,260 | -0.77% | 5.5만 |
|---|
| 2026.07.07 | ₩29,474 | ₩29,702 | ₩29,380 | ₩29,582 | +0.36% | 2.3만 |
|---|
| 2026.07.06 | ₩29,729 | ₩29,729 | ₩29,380 | ₩29,702 | -0.09% | 2.7만 |
|---|
| 2026.07.02 | ₩29,501 | ₩29,702 | ₩29,246 | ₩29,461 | -0.14% | 3.9만 |
|---|
| 2026.07.01 | ₩29,474 | ₩29,729 | ₩29,179 | ₩29,380 | -0.32% | 2.2만 |
|---|
| 2026.06.30 | ₩29,635 | ₩29,890 | ₩29,313 | ₩29,608 | -0.09% | 4.8만 |
|---|
| 2026.06.29 | ₩29,286 | ₩29,890 | ₩29,246 | ₩29,729 | +1.51% | 5.5만 |
|---|
| 2026.06.26 | ₩29,233 | ₩29,702 | ₩29,179 | ₩29,219 | -0.05% | 4.1만 |
|---|
| 2026.06.25 | ₩29,018 | ₩29,890 | ₩28,857 | ₩29,313 | +1.02% | 3.3만 |
|---|
| 2026.06.24 | ₩28,723 | ₩29,380 | ₩28,696 | ₩29,018 | +1.03% | 5만 |
|---|
| 2026.06.23 | ₩29,139 | ₩29,139 | ₩28,710 | ₩28,777 | -1.24% | 4.9만 |
|---|
| 2026.06.22 | ₩29,595 | ₩29,595 | ₩29,125 | ₩29,139 | -1.54% | 7.3만 |
|---|
| 2026.06.18 | ₩29,045 | ₩29,568 | ₩28,978 | ₩29,474 | +1.48% | 7.9만 |
|---|
| 2026.06.17 | ₩29,407 | ₩29,555 | ₩28,696 | ₩29,032 | -1.28% | 4.3만 |
|---|
| 2026.06.16 | ₩29,743 | ₩29,837 | ₩29,038 | ₩29,380 | -1.22% | 3.6만 |
|---|
| 2026.06.15 | ₩29,635 | ₩29,826 | ₩29,273 | ₩29,515 | -0.41% | 2.6만 |
|---|
| 2026.06.12 | ₩29,085 | ₩29,380 | ₩28,924 | ₩29,260 | +0.60% | 6.2만 |
|---|
| 2026.06.11 | ₩28,790 | ₩29,300 | ₩28,710 | ₩29,286 | +1.72% | 7.4만 |
|---|
| 2026.06.10 | ₩28,643 | ₩29,246 | ₩28,528 | ₩28,857 | +0.75% | 6.8만 |
|---|
| 2026.06.09 | ₩29,139 | ₩29,147 | ₩28,575 | ₩28,871 | -0.92% | 5만 |
|---|
| 2026.06.08 | ₩29,300 | ₩29,313 | ₩29,045 | ₩29,105 | -0.66% | 3.4만 |
|---|
| 2026.06.05 | ₩29,716 | ₩29,716 | ₩29,112 | ₩29,219 | -1.67% | 4.2만 |
|---|
| 2026.06.04 | ₩29,716 | ₩29,890 | ₩29,515 | ₩29,582 | -0.45% | 4만 |
|---|
| 2026.06.03 | ₩29,689 | ₩29,904 | ₩29,337 | ₩29,568 | -0.41% | 4.1만 |
|---|
| 2026.06.02 | ₩30,065 | ₩30,252 | ₩29,515 | ₩29,756 | -1.03% | 5.7만 |
|---|
| 2026.06.01 | ₩30,440 | ₩30,507 | ₩29,729 | ₩30,105 | -1.10% | 3.5만 |
|---|
| 2026.05.29 | ₩30,373 | ₩30,494 | ₩30,011 | ₩30,440 | +0.22% | 5만 |
|---|
| 2026.05.28 | ₩30,333 | ₩30,521 | ₩29,771 | ₩30,185 | -0.49% | 3만 |
|---|
| 2026.05.27 | ₩30,843 | ₩30,843 | ₩29,622 | ₩30,534 | -1.00% | 6.9만 |
|---|
| 2026.05.26 | ₩30,548 | ₩30,682 | ₩30,145 | ₩30,641 | +0.31% | 6.4만 |
|---|
| 2026.05.22 | ₩30,226 | ₩30,655 | ₩29,769 | ₩30,548 | +1.07% | 7.7만 |
|---|
| 2026.05.21 | ₩29,783 | ₩30,145 | ₩29,488 | ₩30,038 | +0.86% | 4.8만 |
|---|
| 2026.05.20 | ₩29,622 | ₩29,944 | ₩29,528 | ₩29,877 | +0.86% | 8.5만 |
|---|
| 2026.05.19 | ₩29,447 | ₩29,447 | ₩29,152 | ₩29,421 | -0.09% | 6.1만 |
|---|
| 2026.05.18 | ₩29,327 | ₩29,515 | ₩29,214 | ₩29,313 | -0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩29,461 | ₩29,689 | ₩29,313 | ₩29,354 | -0.36% | 3.5만 |
|---|
| 2026.05.14 | ₩29,515 | ₩29,749 | ₩29,380 | ₩29,622 | +0.36% | 5.9만 |
|---|
| 2026.05.13 | ₩29,286 | ₩29,622 | ₩29,072 | ₩29,434 | +0.50% | 4.6만 |
|---|
| 2026.05.12 | ₩29,313 | ₩29,380 | ₩29,052 | ₩29,246 | -0.23% | 4.7만 |
|---|
| 2026.05.11 | ₩29,313 | ₩29,684 | ₩29,231 | ₩29,380 | +0.23% | 7.8만 |
|---|
| 2026.05.08 | ₩29,434 | ₩29,957 | ₩29,434 | ₩29,582 | +0.50% | 7만 |
|---|
| 2026.05.07 | ₩29,769 | ₩30,024 | ₩29,313 | ₩29,541 | -0.77% | 5만 |
|---|
| 2026.05.06 | ₩29,447 | ₩29,810 | ₩29,414 | ₩29,615 | +0.57% | 7.3만 |
|---|
| 2026.05.05 | ₩29,447 | ₩29,515 | ₩29,179 | ₩29,394 | -0.18% | 6.6만 |
|---|
| 2026.05.04 | ₩29,005 | ₩29,649 | ₩28,871 | ₩29,199 | +0.67% | 6.2만 |
|---|
| 2026.05.01 | ₩29,367 | ₩29,541 | ₩28,881 | ₩29,286 | -0.27% | 5.3만 |
|---|
| 2026.04.30 | ₩28,857 | ₩29,273 | ₩28,857 | ₩29,246 | +1.35% | 12.4만 |
|---|
| 2026.04.29 | ₩29,085 | ₩29,206 | ₩28,683 | ₩28,911 | -0.60% | 9.6만 |
|---|
| 2026.04.28 | ₩29,206 | ₩29,380 | ₩28,643 | ₩29,072 | -0.46% | 8.5만 |
|---|
| 2026.04.27 | ₩29,407 | ₩29,461 | ₩28,830 | ₩29,058 | -1.19% | 8만 |
|---|
| 2026.04.24 | ₩29,676 | ₩29,910 | ₩29,032 | ₩29,233 | -1.49% | 8.4만 |
|---|
| 2026.04.23 | ₩30,306 | ₩30,306 | ₩29,219 | ₩29,689 | -2.04% | 8.5만 |
|---|
| 2026.04.22 | ₩30,333 | ₩30,387 | ₩29,764 | ₩30,038 | -0.97% | 7.4만 |
|---|
| 2026.04.21 | ₩30,319 | ₩30,521 | ₩29,151 | ₩30,319 | 0.00% | 10.9만 |
|---|
| 2026.04.20 | ₩30,346 | ₩30,641 | ₩29,582 | ₩30,387 | +0.13% | 8.1만 |
|---|
| 2026.04.17 | ₩29,622 | ₩30,279 | ₩29,568 | ₩30,226 | +2.04% | 9.2만 |
|---|
| 2026.04.16 | ₩29,635 | ₩30,011 | ₩29,380 | ₩29,810 | +0.59% | 8.2만 |
|---|
| 2026.04.15 | ₩29,515 | ₩30,011 | ₩29,179 | ₩29,917 | +1.36% | 7.6만 |
|---|
| 2026.04.14 | ₩29,971 | ₩30,239 | ₩29,380 | ₩29,421 | -1.84% | 7만 |
|---|
| 2026.04.13 | ₩29,313 | ₩29,709 | ₩29,130 | ₩29,608 | +1.01% | 5.8만 |
|---|
| 2026.04.10 | ₩29,045 | ₩29,555 | ₩28,602 | ₩29,340 | +1.02% | 9.5만 |
|---|
| 2026.04.09 | ₩29,005 | ₩29,447 | ₩28,817 | ₩29,327 | +1.11% | 7.1만 |
|---|
| 2026.04.08 | ₩28,991 | ₩29,421 | ₩28,859 | ₩29,045 | +0.19% | 4.6만 |
|---|
| 2026.04.07 | ₩28,321 | ₩28,723 | ₩28,321 | ₩28,683 | +1.28% | 3.1만 |
|---|
| 2026.04.06 | ₩28,629 | ₩28,696 | ₩28,347 | ₩28,616 | -0.05% | 2만 |
|---|
| 2026.04.02 | ₩28,414 | ₩28,696 | ₩27,972 | ₩28,508 | +0.33% | 6.7만 |
|---|
| 2026.04.01 | ₩28,401 | ₩28,846 | ₩28,200 | ₩28,683 | +0.99% | 4만 |
|---|
| 2026.03.31 | ₩27,985 | ₩28,511 | ₩27,978 | ₩28,367 | +1.37% | 9.2만 |
|---|
| 2026.03.30 | ₩28,133 | ₩28,213 | ₩27,824 | ₩27,851 | -1.00% | 2.5만 |
|---|
| 2026.03.27 | ₩28,374 | ₩28,374 | ₩27,569 | ₩27,958 | -1.47% | 8.8만 |
|---|
| 2026.03.26 | ₩28,549 | ₩28,932 | ₩28,232 | ₩28,253 | -1.03% | 6.6만 |
|---|
| 2026.03.25 | ₩28,133 | ₩29,038 | ₩28,133 | ₩28,542 | +1.45% | 5.4만 |
|---|
| 2026.03.24 | ₩28,267 | ₩28,334 | ₩27,878 | ₩28,066 | -0.71% | 5.1만 |
|---|
| 2026.03.23 | ₩28,347 | ₩28,884 | ₩28,039 | ₩28,294 | -0.19% | 5.1만 |
|---|
| 2026.03.20 | ₩28,964 | ₩29,045 | ₩27,958 | ₩27,972 | -3.43% | 5.8만 |
|---|
| 2026.03.19 | ₩28,884 | ₩29,045 | ₩28,401 | ₩28,763 | -0.42% | 6.7만 |
|---|
| 2026.03.18 | ₩29,005 | ₩29,099 | ₩28,696 | ₩28,897 | -0.37% | 4.6만 |
|---|
| 2026.03.17 | ₩28,669 | ₩29,072 | ₩28,535 | ₩29,005 | +1.17% | 5.2만 |
|---|
| 2026.03.16 | ₩28,669 | ₩29,112 | ₩28,280 | ₩28,542 | -0.44% | 8.5만 |
|---|
| 2026.03.13 | ₩28,575 | ₩29,005 | ₩28,280 | ₩28,347 | -0.80% | 4.1만 |
|---|
| 2026.03.12 | ₩28,790 | ₩28,938 | ₩28,193 | ₩28,347 | -1.54% | 5.5만 |
|---|
| 2026.03.11 | ₩29,005 | ₩29,005 | ₩28,575 | ₩28,844 | -0.56% | 4.1만 |
|---|
| 2026.03.10 | ₩28,763 | ₩28,884 | ₩28,468 | ₩28,689 | -0.26% | 6.7만 |
|---|
| 2026.03.09 | ₩28,871 | ₩28,915 | ₩28,468 | ₩28,562 | -1.07% | 6만 |
|---|
| 2026.03.06 | ₩28,978 | ₩29,367 | ₩28,911 | ₩28,971 | -0.02% | 6.3만 |
|---|
| 2026.03.05 | ₩29,743 | ₩29,769 | ₩28,938 | ₩29,112 | -2.12% | 7.1만 |
|---|
| 2026.03.04 | ₩29,904 | ₩29,984 | ₩29,528 | ₩29,541 | -1.21% | 7.6만 |
|---|
| 2026.03.03 | ₩29,917 | ₩29,917 | ₩29,193 | ₩29,642 | -0.92% | 3.4만 |
|---|
| 2026.03.02 | ₩30,051 | ₩30,118 | ₩29,863 | ₩29,917 | -0.45% | 3.4만 |
|---|
| 2026.02.27 | ₩29,984 | ₩30,118 | ₩29,756 | ₩30,065 | +0.27% | 2.8만 |
|---|
| 2026.02.26 | ₩29,850 | ₩30,065 | ₩29,756 | ₩29,863 | +0.04% | 6만 |
|---|
| 2026.02.25 | ₩30,118 | ₩30,118 | ₩29,796 | ₩29,837 | -0.94% | 6.8만 |
|---|
| 2026.02.24 | ₩29,729 | ₩29,917 | ₩29,729 | ₩29,810 | +0.27% | 3.4만 |
|---|
| 2026.02.23 | ₩29,917 | ₩30,118 | ₩29,810 | ₩29,877 | -0.13% | 7.1만 |
|---|
| 2026.02.20 | ₩30,521 | ₩30,883 | ₩30,051 | ₩30,172 | -1.14% | 9.1만 |
|---|
| 2026.02.19 | ₩30,051 | ₩30,360 | ₩30,004 | ₩30,360 | +1.03% | 6.4만 |
|---|
| 2026.02.18 | ₩29,662 | ₩30,715 | ₩29,662 | ₩30,319 | +2.22% | 7.9만 |
|---|
| 2026.02.17 | ₩29,769 | ₩29,823 | ₩29,528 | ₩29,823 | +0.18% | 5.7만 |
|---|
| 2026.02.13 | ₩29,421 | ₩29,649 | ₩29,380 | ₩29,622 | +0.68% | 4.7만 |
|---|
| 2026.02.12 | ₩29,622 | ₩29,622 | ₩29,273 | ₩29,488 | -0.45% | 7.2만 |
|---|
| 2026.02.11 | ₩29,501 | ₩29,515 | ₩29,246 | ₩29,515 | +0.05% | 7.2만 |
|---|
| 2026.02.10 | ₩27,838 | ₩29,447 | ₩27,838 | ₩29,354 | +5.45% | 4.2만 |
|---|
| 2026.02.09 | ₩29,515 | ₩29,582 | ₩28,875 | ₩29,045 | -1.59% | 10.6만 |
|---|
| 2026.02.06 | ₩28,669 | ₩29,300 | ₩28,669 | ₩29,286 | +2.15% | 6.3만 |
|---|
| 2026.02.05 | ₩28,710 | ₩28,964 | ₩28,575 | ₩28,669 | -0.14% | 11.1만 |
|---|
| 2026.02.04 | ₩28,294 | ₩28,710 | ₩28,200 | ₩28,656 | +1.28% | 11.5만 |
|---|
| 2026.02.03 | ₩28,428 | ₩28,495 | ₩28,173 | ₩28,388 | -0.14% | 7만 |
|---|
| 2026.02.02 | ₩28,401 | ₩28,535 | ₩28,347 | ₩28,495 | +0.33% | 5.2만 |
|---|
| 2026.01.30 | ₩28,321 | ₩28,562 | ₩28,307 | ₩28,428 | +0.38% | 6.6만 |
|---|
| 2026.01.29 | ₩28,777 | ₩28,777 | ₩27,820 | ₩28,414 | -1.26% | 6.6만 |
|---|
| 2026.01.28 | ₩28,522 | ₩28,528 | ₩28,227 | ₩28,240 | -0.99% | 7.6만 |
|---|
| 2026.01.27 | ₩28,173 | ₩28,334 | ₩28,092 | ₩28,267 | +0.33% | 9.9만 |
|---|
| 2026.01.26 | ₩28,025 | ₩28,160 | ₩27,931 | ₩28,025 | 0.00% | 11.2만 |
|---|
| 2026.01.23 | ₩27,596 | ₩27,864 | ₩27,556 | ₩27,838 | +0.88% | 6.7만 |
|---|
| 2026.01.22 | ₩27,838 | ₩27,838 | ₩27,502 | ₩27,623 | -0.77% | 6.1만 |
|---|
| 2026.01.21 | ₩27,569 | ₩27,730 | ₩27,381 | ₩27,542 | -0.10% | 3.3만 |
|---|
| 2026.01.20 | ₩27,623 | ₩27,677 | ₩27,435 | ₩27,475 | -0.53% | 8.8만 |
|---|
| 2026.01.16 | ₩27,623 | ₩27,730 | ₩27,483 | ₩27,677 | +0.19% | 7.9만 |
|---|
| 2026.01.15 | ₩27,569 | ₩27,623 | ₩27,475 | ₩27,623 | +0.19% | 5.3만 |
|---|
| 2026.01.14 | ₩27,502 | ₩27,529 | ₩27,381 | ₩27,529 | +0.10% | 7.3만 |
|---|
| 2026.01.13 | ₩27,502 | ₩27,623 | ₩27,381 | ₩27,422 | -0.29% | 7.5만 |
|---|
| 2026.01.12 | ₩27,529 | ₩27,905 | ₩27,059 | ₩27,462 | -0.24% | 7.5만 |
|---|
| 2026.01.09 | ₩27,381 | ₩27,381 | ₩27,147 | ₩27,241 | -0.51% | 5.6만 |
|---|
| 2026.01.08 | ₩27,234 | ₩27,381 | ₩26,992 | ₩27,153 | -0.30% | 3.6만 |
|---|
| 2026.01.07 | ₩27,355 | ₩27,355 | ₩27,108 | ₩27,153 | -0.74% | 7.8만 |
|---|
| 2026.01.06 | ₩27,073 | ₩27,220 | ₩26,966 | ₩27,147 | +0.27% | 8.7만 |
|---|
| 2026.01.05 | ₩27,274 | ₩27,274 | ₩26,966 | ₩27,073 | -0.74% | 5.7만 |
|---|
| 2026.01.02 | ₩26,966 | ₩27,086 | ₩26,885 | ₩27,073 | +0.40% | 3.7만 |
|---|
| 2025.12.31 | ₩27,167 | ₩27,167 | ₩26,603 | ₩26,966 | -0.74% | 6.1만 |
|---|
| 2025.12.30 | ₩28,173 | ₩28,173 | ₩26,831 | ₩26,979 | -4.24% | 11.8만 |
|---|
| 2025.12.29 | ₩26,925 | ₩26,925 | ₩26,670 | ₩26,831 | -0.35% | 4.7만 |
|---|
| 2025.12.26 | ₩26,831 | ₩26,831 | ₩26,697 | ₩26,791 | -0.15% | 4.2만 |
|---|
| 2025.12.24 | ₩26,684 | ₩26,818 | ₩26,617 | ₩26,677 | -0.03% | 2.8만 |
|---|
| 2025.12.23 | ₩26,563 | ₩26,831 | ₩26,442 | ₩26,590 | +0.10% | 12.8만 |
|---|
| 2025.12.22 | ₩26,496 | ₩26,630 | ₩26,362 | ₩26,590 | +0.35% | 12.8만 |
|---|
| 2025.12.19 | ₩26,670 | ₩26,751 | ₩26,449 | ₩26,617 | -0.20% | 9.8만 |
|---|
| 2025.12.18 | ₩26,550 | ₩26,778 | ₩26,268 | ₩26,389 | -0.61% | 8.1만 |
|---|
| 2025.12.17 | ₩26,147 | ₩26,377 | ₩26,134 | ₩26,214 | +0.26% | 9.3만 |
|---|
| 2025.12.16 | ₩26,644 | ₩26,715 | ₩26,241 | ₩26,255 | -1.46% | 9.7만 |
|---|
| 2025.12.15 | ₩26,630 | ₩26,670 | ₩26,456 | ₩26,509 | -0.45% | 10.1만 |
|---|
| 2025.12.12 | ₩26,670 | ₩26,764 | ₩26,496 | ₩26,509 | -0.60% | 5.1만 |
|---|
| 2025.12.11 | ₩26,536 | ₩26,771 | ₩26,536 | ₩26,603 | +0.25% | 7.1만 |
|---|
| 2025.12.10 | ₩26,737 | ₩26,744 | ₩26,509 | ₩26,724 | -0.05% | 6.1만 |
|---|
| 2025.12.09 | ₩26,751 | ₩26,751 | ₩26,416 | ₩26,577 | -0.65% | 5.4만 |
|---|
| 2025.12.08 | ₩26,764 | ₩26,764 | ₩26,509 | ₩26,630 | -0.50% | 8.2만 |
|---|
| 2025.12.05 | ₩26,684 | ₩26,737 | ₩26,577 | ₩26,644 | -0.15% | 6.5만 |
|---|
| 2025.12.04 | ₩26,496 | ₩26,711 | ₩26,483 | ₩26,684 | +0.71% | 8.4만 |
|---|
| 2025.12.03 | ₩26,496 | ₩26,509 | ₩26,442 | ₩26,496 | 0.00% | 10.9만 |
|---|
| 2025.12.02 | ₩26,496 | ₩26,496 | ₩26,416 | ₩26,456 | -0.15% | 7.4만 |
|---|
| 2025.12.01 | ₩26,496 | ₩26,496 | ₩26,402 | ₩26,496 | 0.00% | 5.5만 |
|---|
| 2025.11.28 | ₩26,657 | ₩26,657 | ₩26,402 | ₩26,483 | -0.65% | 6.8만 |
|---|
| 2025.11.26 | ₩26,496 | ₩26,509 | ₩26,436 | ₩26,489 | -0.03% | 12.6만 |
|---|
| 2025.11.25 | ₩26,375 | ₩26,496 | ₩26,375 | ₩26,496 | +0.46% | 7.6만 |
|---|
| 2025.11.24 | ₩26,348 | ₩26,496 | ₩26,335 | ₩26,442 | +0.36% | 5.3만 |
|---|
| 2025.11.21 | ₩26,335 | ₩26,496 | ₩26,322 | ₩26,442 | +0.41% | 3.9만 |
|---|
| 2025.11.20 | ₩26,550 | ₩26,550 | ₩26,174 | ₩26,281 | -1.01% | 7.2만 |
|---|
| 2025.11.19 | ₩26,496 | ₩26,496 | ₩26,363 | ₩26,496 | 0.00% | 7만 |
|---|
| 2025.11.18 | ₩26,872 | ₩26,872 | ₩26,371 | ₩26,456 | -1.55% | 9.9만 |
|---|
| 2025.11.17 | ₩26,818 | ₩27,301 | ₩26,590 | ₩26,724 | -0.35% | 14.1만 |
|---|
| 2025.11.14 | ₩27,113 | ₩27,207 | ₩26,858 | ₩27,073 | -0.15% | 2.6만 |
|---|
| 2025.11.13 | ₩27,811 | ₩27,811 | ₩26,858 | ₩27,100 | -2.56% | 5.4만 |
|---|
| 2025.11.12 | ₩27,207 | ₩27,502 | ₩27,140 | ₩27,408 | +0.74% | 6.4만 |
|---|
| 2025.11.11 | ₩27,301 | ₩27,556 | ₩26,903 | ₩27,556 | +0.93% | 4.4만 |
|---|
| 2025.11.10 | ₩27,288 | ₩27,301 | ₩26,966 | ₩27,301 | +0.05% | 2.5만 |
|---|
| 2025.11.07 | ₩27,247 | ₩27,301 | ₩27,022 | ₩27,100 | -0.54% | 3.7만 |
|---|
| 2025.11.06 | ₩27,301 | ₩27,301 | ₩27,046 | ₩27,127 | -0.64% | 2.8만 |
|---|
| 2025.11.05 | ₩27,220 | ₩27,355 | ₩26,912 | ₩27,301 | +0.30% | 4.8만 |
|---|
| 2025.11.04 | ₩27,274 | ₩27,274 | ₩26,966 | ₩27,100 | -0.64% | 2.4만 |
|---|
| 2025.11.03 | ₩27,167 | ₩27,355 | ₩26,898 | ₩27,301 | +0.49% | 6.7만 |
|---|
| 2025.10.31 | ₩26,966 | ₩27,153 | ₩26,778 | ₩27,124 | +0.59% | 5만 |
|---|
| 2025.10.30 | ₩26,764 | ₩26,966 | ₩26,630 | ₩26,966 | +0.75% | 5.4만 |
|---|
| 2025.10.29 | ₩26,966 | ₩26,966 | ₩26,627 | ₩26,805 | -0.60% | 4만 |
|---|
| 2025.10.28 | ₩26,858 | ₩27,033 | ₩26,590 | ₩26,898 | +0.15% | 3.8만 |
|---|
| 2025.10.27 | ₩26,764 | ₩26,898 | ₩26,657 | ₩26,711 | -0.20% | 7.7만 |
|---|
| 2025.10.24 | ₩26,992 | ₩26,992 | ₩26,711 | ₩26,724 | -0.99% | 5.4만 |
|---|
| 2025.10.23 | ₩27,006 | ₩27,006 | ₩26,697 | ₩26,885 | -0.45% | 4.4만 |
|---|
| 2025.10.22 | ₩27,073 | ₩27,073 | ₩26,697 | ₩26,858 | -0.79% | 5.5만 |
|---|
| 2025.10.21 | ₩27,301 | ₩27,301 | ₩26,952 | ₩27,039 | -0.96% | 9.8만 |
|---|
| 2025.10.20 | ₩27,220 | ₩27,271 | ₩26,767 | ₩27,073 | -0.54% | 7.1만 |
|---|
| 2025.10.17 | ₩26,992 | ₩27,100 | ₩26,618 | ₩27,100 | +0.40% | 4.4만 |
|---|
| 2025.10.16 | ₩27,167 | ₩27,301 | ₩26,711 | ₩27,046 | -0.44% | 5.6만 |
|---|
| 2025.10.15 | ₩27,261 | ₩27,408 | ₩26,939 | ₩27,167 | -0.34% | 4.6만 |
|---|
| 2025.10.14 | ₩26,898 | ₩27,556 | ₩26,577 | ₩27,261 | +1.35% | 9.5만 |
|---|
| 2025.10.13 | ₩26,912 | ₩27,301 | ₩26,831 | ₩27,247 | +1.25% | 4.7만 |
|---|
| 2025.10.10 | ₩27,301 | ₩27,301 | ₩26,966 | ₩27,073 | -0.84% | 3.9만 |
|---|