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 | ₩27,169 | ₩27,437 | ₩27,169 | ₩27,383 | +0.79% | 3.5만 |
| 2026.10.08 | ₩27,035 | ₩27,290 | ₩26,714 | ₩27,089 | +0.20% | 7.6만 |
| 2026.10.07 | ₩27,276 | ₩27,276 | ₩26,928 | ₩27,142 | -0.49% | 3.7만 |
| 2026.10.06 | ₩27,062 | ₩27,209 | ₩26,754 | ₩27,082 | +0.07% | 6.1만 |
| 2026.10.05 | ₩27,035 | ₩27,075 | ₩26,500 | ₩26,701 | -1.24% | 14.2만 |
| 2026.10.02 | ₩26,928 | ₩27,303 | ₩26,928 | ₩27,049 | +0.45% | 7만 |
| 2026.10.01 | ₩27,276 | ₩27,276 | ₩26,781 | ₩26,928 | -1.28% | 5.5만 |
| 2026.09.30 | ₩27,356 | ₩27,370 | ₩26,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,196 |
| -0.59% |
| 7.9만 |
| 2026.09.29 | ₩27,343 | ₩27,530 | ₩26,808 | ₩27,156 | -0.69% | 5.5만 |
|---|
| 2026.09.28 | ₩27,437 | ₩27,437 | ₩27,116 | ₩27,182 | -0.93% | 4.6만 |
|---|
| 2026.09.25 | ₩27,316 | ₩27,410 | ₩27,209 | ₩27,403 | +0.32% | 5.1만 |
|---|
| 2026.09.24 | ₩27,370 | ₩27,409 | ₩27,102 | ₩27,223 | -0.54% | 5.5만 |
|---|
| 2026.09.23 | ₩27,704 | ₩27,726 | ₩27,316 | ₩27,410 | -1.06% | 4.8만 |
|---|
| 2026.09.22 | ₩27,718 | ₩27,838 | ₩27,571 | ₩27,758 | +0.14% | 5.7만 |
|---|
| 2026.09.21 | ₩27,932 | ₩27,932 | ₩27,450 | ₩27,691 | -0.86% | 9.8만 |
|---|
| 2026.09.18 | ₩27,771 | ₩27,945 | ₩27,464 | ₩27,664 | -0.39% | 8.8만 |
|---|
| 2026.09.17 | ₩27,905 | ₩28,146 | ₩27,704 | ₩27,758 | -0.53% | 24.1만 |
|---|
| 2026.09.16 | ₩27,905 | ₩28,066 | ₩27,745 | ₩27,852 | -0.19% | 5.3만 |
|---|
| 2026.09.15 | ₩28,146 | ₩28,226 | ₩27,785 | ₩27,919 | -0.81% | 15.4만 |
|---|
| 2026.09.14 | ₩28,601 | ₩28,647 | ₩27,852 | ₩28,280 | -1.12% | 8.2만 |
|---|
| 2026.09.11 | ₩28,815 | ₩29,131 | ₩28,447 | ₩28,615 | -0.70% | 4만 |
|---|
| 2026.09.10 | ₩29,029 | ₩29,050 | ₩28,400 | ₩28,681 | -1.20% | 9.5만 |
|---|
| 2026.09.09 | ₩29,324 | ₩29,324 | ₩28,882 | ₩29,076 | -0.84% | 10.1만 |
|---|
| 2026.09.08 | ₩29,618 | ₩29,672 | ₩28,869 | ₩29,264 | -1.20% | 10.7만 |
|---|
| 2026.09.04 | ₩29,377 | ₩29,672 | ₩29,377 | ₩29,538 | +0.55% | 3.3만 |
|---|
| 2026.09.03 | ₩29,739 | ₩29,812 | ₩29,337 | ₩29,618 | -0.41% | 12.3만 |
|---|
| 2026.09.02 | ₩30,047 | ₩30,047 | ₩29,444 | ₩29,699 | -1.16% | 6.6만 |
|---|
| 2026.09.01 | ₩29,659 | ₩30,047 | ₩29,525 | ₩29,926 | +0.90% | 2만 |
|---|
| 2026.08.31 | ₩29,819 | ₩29,980 | ₩29,511 | ₩29,859 | +0.13% | 3.8만 |
|---|
| 2026.08.28 | ₩29,966 | ₩30,060 | ₩29,685 | ₩29,879 | -0.29% | 2.3만 |
|---|
| 2026.08.27 | ₩29,886 | ₩30,068 | ₩29,879 | ₩29,946 | +0.20% | 3.1만 |
|---|
| 2026.08.26 | ₩29,926 | ₩30,047 | ₩29,732 | ₩30,033 | +0.36% | 4.4만 |
|---|
| 2026.08.25 | ₩29,913 | ₩30,047 | ₩29,543 | ₩29,819 | -0.31% | 5.8만 |
|---|
| 2026.08.24 | ₩29,551 | ₩30,033 | ₩29,471 | ₩29,766 | +0.72% | 5.7만 |
|---|
| 2026.08.21 | ₩29,779 | ₩29,913 | ₩29,565 | ₩29,806 | +0.09% | 5.1만 |
|---|
| 2026.08.20 | ₩29,618 | ₩30,006 | ₩29,551 | ₩29,752 | +0.45% | 8.7만 |
|---|
| 2026.08.19 | ₩29,538 | ₩30,100 | ₩29,538 | ₩29,926 | +1.31% | 3.4만 |
|---|
| 2026.08.18 | ₩29,886 | ₩30,020 | ₩29,324 | ₩29,471 | -1.39% | 6만 |
|---|
| 2026.08.17 | ₩29,926 | ₩29,968 | ₩29,712 | ₩29,839 | -0.29% | 2만 |
|---|
| 2026.08.14 | ₩30,033 | ₩30,127 | ₩29,913 | ₩30,047 | +0.04% | 1.7만 |
|---|
| 2026.08.13 | ₩30,167 | ₩30,247 | ₩29,913 | ₩30,033 | -0.44% | 3.6만 |
|---|
| 2026.08.12 | ₩30,060 | ₩30,207 | ₩30,021 | ₩30,140 | +0.27% | 4만 |
|---|
| 2026.08.11 | ₩30,006 | ₩30,114 | ₩29,743 | ₩30,006 | 0.00% | 3.6만 |
|---|
| 2026.08.10 | ₩29,752 | ₩30,100 | ₩29,732 | ₩29,993 | +0.81% | 4.3만 |
|---|
| 2026.08.07 | ₩29,766 | ₩29,873 | ₩29,403 | ₩29,873 | +0.36% | 3.3만 |
|---|
| 2026.08.06 | ₩29,712 | ₩29,846 | ₩29,514 | ₩29,592 | -0.41% | 2.9만 |
|---|
| 2026.08.05 | ₩29,873 | ₩29,913 | ₩29,337 | ₩29,659 | -0.72% | 4.8만 |
|---|
| 2026.08.04 | ₩29,418 | ₩29,966 | ₩29,224 | ₩29,752 | +1.14% | 6.2만 |
|---|
| 2026.08.03 | ₩29,324 | ₩29,605 | ₩29,110 | ₩29,551 | +0.78% | 7.1만 |
|---|
| 2026.07.31 | ₩29,177 | ₩29,471 | ₩28,936 | ₩29,324 | +0.50% | 5.3만 |
|---|
| 2026.07.30 | ₩28,976 | ₩29,321 | ₩28,922 | ₩29,190 | +0.74% | 5.2만 |
|---|
| 2026.07.29 | ₩28,949 | ₩29,304 | ₩28,855 | ₩28,909 | -0.14% | 4.3만 |
|---|
| 2026.07.28 | ₩28,976 | ₩29,324 | ₩28,842 | ₩29,150 | +0.60% | 4.2만 |
|---|
| 2026.07.27 | ₩29,110 | ₩29,369 | ₩28,882 | ₩28,976 | -0.46% | 5.4만 |
|---|
| 2026.07.24 | ₩29,029 | ₩29,324 | ₩28,802 | ₩29,150 | +0.41% | 5.8만 |
|---|
| 2026.07.23 | ₩29,123 | ₩29,458 | ₩28,789 | ₩29,190 | +0.23% | 3.6만 |
|---|
| 2026.07.22 | ₩29,270 | ₩29,511 | ₩29,190 | ₩29,337 | +0.23% | 5.1만 |
|---|
| 2026.07.21 | ₩29,498 | ₩29,498 | ₩29,110 | ₩29,324 | -0.59% | 4.9만 |
|---|
| 2026.07.20 | ₩29,752 | ₩29,752 | ₩29,110 | ₩29,384 | -1.24% | 6.3만 |
|---|
| 2026.07.17 | ₩29,270 | ₩29,657 | ₩29,110 | ₩29,511 | +0.82% | 6.9만 |
|---|
| 2026.07.16 | ₩29,311 | ₩29,444 | ₩29,070 | ₩29,351 | +0.14% | 2.6만 |
|---|
| 2026.07.15 | ₩29,404 | ₩29,431 | ₩29,190 | ₩29,297 | -0.36% | 3.9만 |
|---|
| 2026.07.14 | ₩29,083 | ₩29,444 | ₩29,083 | ₩29,404 | +1.10% | 4만 |
|---|
| 2026.07.13 | ₩29,110 | ₩29,244 | ₩28,963 | ₩29,177 | +0.23% | 3.2만 |
|---|
| 2026.07.10 | ₩29,337 | ₩29,355 | ₩29,078 | ₩29,244 | -0.32% | 14.8만 |
|---|
| 2026.07.09 | ₩29,324 | ₩29,324 | ₩28,896 | ₩29,244 | -0.27% | 4.1만 |
|---|
| 2026.07.08 | ₩29,418 | ₩29,618 | ₩28,775 | ₩29,190 | -0.77% | 5.5만 |
|---|
| 2026.07.07 | ₩29,404 | ₩29,632 | ₩29,311 | ₩29,511 | +0.36% | 2.3만 |
|---|
| 2026.07.06 | ₩29,659 | ₩29,659 | ₩29,311 | ₩29,632 | -0.09% | 2.7만 |
|---|
| 2026.07.02 | ₩29,431 | ₩29,632 | ₩29,177 | ₩29,391 | -0.14% | 3.9만 |
|---|
| 2026.07.01 | ₩29,404 | ₩29,659 | ₩29,110 | ₩29,311 | -0.32% | 2.2만 |
|---|
| 2026.06.30 | ₩29,565 | ₩29,819 | ₩29,244 | ₩29,538 | -0.09% | 4.8만 |
|---|
| 2026.06.29 | ₩29,217 | ₩29,819 | ₩29,177 | ₩29,659 | +1.51% | 5.5만 |
|---|
| 2026.06.26 | ₩29,163 | ₩29,632 | ₩29,110 | ₩29,150 | -0.05% | 4.1만 |
|---|
| 2026.06.25 | ₩28,949 | ₩29,819 | ₩28,789 | ₩29,244 | +1.02% | 3.3만 |
|---|
| 2026.06.24 | ₩28,655 | ₩29,311 | ₩28,628 | ₩28,949 | +1.03% | 5만 |
|---|
| 2026.06.23 | ₩29,070 | ₩29,070 | ₩28,641 | ₩28,708 | -1.24% | 4.9만 |
|---|
| 2026.06.22 | ₩29,525 | ₩29,525 | ₩29,056 | ₩29,070 | -1.54% | 7.3만 |
|---|
| 2026.06.18 | ₩28,976 | ₩29,498 | ₩28,909 | ₩29,404 | +1.48% | 7.9만 |
|---|
| 2026.06.17 | ₩29,337 | ₩29,485 | ₩28,628 | ₩28,963 | -1.28% | 4.3만 |
|---|
| 2026.06.16 | ₩29,672 | ₩29,766 | ₩28,969 | ₩29,311 | -1.22% | 3.6만 |
|---|
| 2026.06.15 | ₩29,565 | ₩29,755 | ₩29,203 | ₩29,444 | -0.41% | 2.6만 |
|---|
| 2026.06.12 | ₩29,016 | ₩29,311 | ₩28,855 | ₩29,190 | +0.60% | 6.2만 |
|---|
| 2026.06.11 | ₩28,722 | ₩29,230 | ₩28,641 | ₩29,217 | +1.72% | 7.4만 |
|---|
| 2026.06.10 | ₩28,574 | ₩29,177 | ₩28,461 | ₩28,789 | +0.75% | 6.8만 |
|---|
| 2026.06.09 | ₩29,070 | ₩29,078 | ₩28,507 | ₩28,802 | -0.92% | 5만 |
|---|
| 2026.06.08 | ₩29,230 | ₩29,244 | ₩28,976 | ₩29,036 | -0.66% | 3.4만 |
|---|
| 2026.06.05 | ₩29,645 | ₩29,645 | ₩29,043 | ₩29,150 | -1.67% | 4.2만 |
|---|
| 2026.06.04 | ₩29,645 | ₩29,819 | ₩29,444 | ₩29,511 | -0.45% | 4만 |
|---|
| 2026.06.03 | ₩29,618 | ₩29,832 | ₩29,268 | ₩29,498 | -0.41% | 4.1만 |
|---|
| 2026.06.02 | ₩29,993 | ₩30,180 | ₩29,444 | ₩29,685 | -1.03% | 5.7만 |
|---|
| 2026.06.01 | ₩30,368 | ₩30,435 | ₩29,659 | ₩30,033 | -1.10% | 3.5만 |
|---|
| 2026.05.29 | ₩30,301 | ₩30,421 | ₩29,940 | ₩30,368 | +0.22% | 5만 |
|---|
| 2026.05.28 | ₩30,261 | ₩30,448 | ₩29,700 | ₩30,114 | -0.49% | 3만 |
|---|
| 2026.05.27 | ₩30,769 | ₩30,769 | ₩29,551 | ₩30,462 | -1.00% | 6.9만 |
|---|
| 2026.05.26 | ₩30,475 | ₩30,609 | ₩30,073 | ₩30,569 | +0.31% | 6.4만 |
|---|
| 2026.05.22 | ₩30,154 | ₩30,582 | ₩29,699 | ₩30,475 | +1.07% | 7.7만 |
|---|
| 2026.05.21 | ₩29,712 | ₩30,073 | ₩29,418 | ₩29,966 | +0.86% | 4.8만 |
|---|
| 2026.05.20 | ₩29,551 | ₩29,873 | ₩29,458 | ₩29,806 | +0.86% | 8.5만 |
|---|
| 2026.05.19 | ₩29,377 | ₩29,377 | ₩29,083 | ₩29,351 | -0.09% | 6.1만 |
|---|
| 2026.05.18 | ₩29,257 | ₩29,444 | ₩29,145 | ₩29,244 | -0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩29,391 | ₩29,618 | ₩29,244 | ₩29,284 | -0.36% | 3.5만 |
|---|
| 2026.05.14 | ₩29,444 | ₩29,679 | ₩29,311 | ₩29,551 | +0.36% | 5.9만 |
|---|
| 2026.05.13 | ₩29,217 | ₩29,551 | ₩29,003 | ₩29,364 | +0.50% | 4.6만 |
|---|
| 2026.05.12 | ₩29,244 | ₩29,311 | ₩28,983 | ₩29,177 | -0.23% | 4.7만 |
|---|
| 2026.05.11 | ₩29,244 | ₩29,613 | ₩29,162 | ₩29,311 | +0.23% | 7.8만 |
|---|
| 2026.05.08 | ₩29,364 | ₩29,886 | ₩29,364 | ₩29,511 | +0.50% | 7만 |
|---|
| 2026.05.07 | ₩29,699 | ₩29,953 | ₩29,244 | ₩29,471 | -0.77% | 5만 |
|---|
| 2026.05.06 | ₩29,377 | ₩29,739 | ₩29,344 | ₩29,545 | +0.57% | 7.3만 |
|---|
| 2026.05.05 | ₩29,377 | ₩29,444 | ₩29,110 | ₩29,324 | -0.18% | 6.6만 |
|---|
| 2026.05.04 | ₩28,936 | ₩29,578 | ₩28,802 | ₩29,130 | +0.67% | 6.2만 |
|---|
| 2026.05.01 | ₩29,297 | ₩29,471 | ₩28,813 | ₩29,217 | -0.27% | 5.3만 |
|---|
| 2026.04.30 | ₩28,789 | ₩29,203 | ₩28,789 | ₩29,177 | +1.35% | 12.4만 |
|---|
| 2026.04.29 | ₩29,016 | ₩29,137 | ₩28,615 | ₩28,842 | -0.60% | 9.6만 |
|---|
| 2026.04.28 | ₩29,137 | ₩29,311 | ₩28,574 | ₩29,003 | -0.46% | 8.5만 |
|---|
| 2026.04.27 | ₩29,337 | ₩29,391 | ₩28,762 | ₩28,989 | -1.19% | 8만 |
|---|
| 2026.04.24 | ₩29,605 | ₩29,839 | ₩28,963 | ₩29,163 | -1.49% | 8.4만 |
|---|
| 2026.04.23 | ₩30,234 | ₩30,234 | ₩29,150 | ₩29,618 | -2.04% | 8.5만 |
|---|
| 2026.04.22 | ₩30,261 | ₩30,314 | ₩29,693 | ₩29,966 | -0.97% | 7.4만 |
|---|
| 2026.04.21 | ₩30,247 | ₩30,448 | ₩29,082 | ₩30,247 | 0.00% | 10.9만 |
|---|
| 2026.04.20 | ₩30,274 | ₩30,569 | ₩29,511 | ₩30,314 | +0.13% | 8.1만 |
|---|
| 2026.04.17 | ₩29,551 | ₩30,207 | ₩29,498 | ₩30,154 | +2.04% | 9.2만 |
|---|
| 2026.04.16 | ₩29,565 | ₩29,940 | ₩29,311 | ₩29,739 | +0.59% | 8.2만 |
|---|
| 2026.04.15 | ₩29,444 | ₩29,940 | ₩29,110 | ₩29,846 | +1.36% | 7.6만 |
|---|
| 2026.04.14 | ₩29,899 | ₩30,167 | ₩29,311 | ₩29,351 | -1.84% | 7만 |
|---|
| 2026.04.13 | ₩29,244 | ₩29,638 | ₩29,060 | ₩29,538 | +1.01% | 5.8만 |
|---|
| 2026.04.10 | ₩28,976 | ₩29,485 | ₩28,534 | ₩29,270 | +1.02% | 9.5만 |
|---|
| 2026.04.09 | ₩28,936 | ₩29,377 | ₩28,748 | ₩29,257 | +1.11% | 7.1만 |
|---|
| 2026.04.08 | ₩28,922 | ₩29,351 | ₩28,790 | ₩28,976 | +0.19% | 4.6만 |
|---|
| 2026.04.07 | ₩28,253 | ₩28,655 | ₩28,253 | ₩28,615 | +1.28% | 3.1만 |
|---|
| 2026.04.06 | ₩28,561 | ₩28,628 | ₩28,280 | ₩28,548 | -0.05% | 2만 |
|---|
| 2026.04.02 | ₩28,347 | ₩28,628 | ₩27,905 | ₩28,441 | +0.33% | 6.7만 |
|---|
| 2026.04.01 | ₩28,334 | ₩28,778 | ₩28,133 | ₩28,615 | +0.99% | 4만 |
|---|
| 2026.03.31 | ₩27,919 | ₩28,443 | ₩27,912 | ₩28,300 | +1.37% | 9.2만 |
|---|
| 2026.03.30 | ₩28,066 | ₩28,146 | ₩27,758 | ₩27,785 | -1.00% | 2.5만 |
|---|
| 2026.03.27 | ₩28,307 | ₩28,307 | ₩27,504 | ₩27,892 | -1.47% | 8.8만 |
|---|
| 2026.03.26 | ₩28,481 | ₩28,864 | ₩28,165 | ₩28,186 | -1.03% | 6.6만 |
|---|
| 2026.03.25 | ₩28,066 | ₩28,969 | ₩28,066 | ₩28,474 | +1.45% | 5.4만 |
|---|
| 2026.03.24 | ₩28,200 | ₩28,267 | ₩27,812 | ₩27,999 | -0.71% | 5.1만 |
|---|
| 2026.03.23 | ₩28,280 | ₩28,815 | ₩27,972 | ₩28,226 | -0.19% | 5.1만 |
|---|
| 2026.03.20 | ₩28,896 | ₩28,976 | ₩27,892 | ₩27,905 | -3.43% | 5.8만 |
|---|
| 2026.03.19 | ₩28,815 | ₩28,976 | ₩28,334 | ₩28,695 | -0.42% | 6.7만 |
|---|
| 2026.03.18 | ₩28,936 | ₩29,029 | ₩28,628 | ₩28,829 | -0.37% | 4.6만 |
|---|
| 2026.03.17 | ₩28,601 | ₩29,003 | ₩28,467 | ₩28,936 | +1.17% | 5.2만 |
|---|
| 2026.03.16 | ₩28,601 | ₩29,043 | ₩28,213 | ₩28,474 | -0.44% | 8.5만 |
|---|
| 2026.03.13 | ₩28,507 | ₩28,936 | ₩28,213 | ₩28,280 | -0.80% | 4.1만 |
|---|
| 2026.03.12 | ₩28,722 | ₩28,869 | ₩28,126 | ₩28,280 | -1.54% | 5.5만 |
|---|
| 2026.03.11 | ₩28,936 | ₩28,936 | ₩28,507 | ₩28,775 | -0.56% | 4.1만 |
|---|
| 2026.03.10 | ₩28,695 | ₩28,815 | ₩28,400 | ₩28,621 | -0.26% | 6.7만 |
|---|
| 2026.03.09 | ₩28,802 | ₩28,846 | ₩28,400 | ₩28,494 | -1.07% | 6만 |
|---|
| 2026.03.06 | ₩28,909 | ₩29,297 | ₩28,842 | ₩28,902 | -0.02% | 6.3만 |
|---|
| 2026.03.05 | ₩29,672 | ₩29,699 | ₩28,869 | ₩29,043 | -2.12% | 7.1만 |
|---|
| 2026.03.04 | ₩29,832 | ₩29,913 | ₩29,458 | ₩29,471 | -1.21% | 7.6만 |
|---|
| 2026.03.03 | ₩29,846 | ₩29,846 | ₩29,123 | ₩29,572 | -0.92% | 3.4만 |
|---|
| 2026.03.02 | ₩29,980 | ₩30,047 | ₩29,792 | ₩29,846 | -0.45% | 3.4만 |
|---|
| 2026.02.27 | ₩29,913 | ₩30,047 | ₩29,685 | ₩29,993 | +0.27% | 2.8만 |
|---|
| 2026.02.26 | ₩29,779 | ₩29,993 | ₩29,685 | ₩29,792 | +0.04% | 6만 |
|---|
| 2026.02.25 | ₩30,047 | ₩30,047 | ₩29,725 | ₩29,766 | -0.94% | 6.8만 |
|---|
| 2026.02.24 | ₩29,659 | ₩29,846 | ₩29,659 | ₩29,739 | +0.27% | 3.4만 |
|---|
| 2026.02.23 | ₩29,846 | ₩30,047 | ₩29,739 | ₩29,806 | -0.13% | 7.1만 |
|---|
| 2026.02.20 | ₩30,448 | ₩30,810 | ₩29,980 | ₩30,100 | -1.14% | 9.1만 |
|---|
| 2026.02.19 | ₩29,980 | ₩30,288 | ₩29,933 | ₩30,288 | +1.03% | 6.4만 |
|---|
| 2026.02.18 | ₩29,592 | ₩30,642 | ₩29,592 | ₩30,247 | +2.22% | 7.9만 |
|---|
| 2026.02.17 | ₩29,699 | ₩29,752 | ₩29,458 | ₩29,752 | +0.18% | 5.7만 |
|---|
| 2026.02.13 | ₩29,351 | ₩29,578 | ₩29,311 | ₩29,551 | +0.68% | 4.7만 |
|---|
| 2026.02.12 | ₩29,551 | ₩29,551 | ₩29,203 | ₩29,418 | -0.45% | 7.2만 |
|---|
| 2026.02.11 | ₩29,431 | ₩29,444 | ₩29,177 | ₩29,444 | +0.05% | 7.2만 |
|---|
| 2026.02.10 | ₩27,771 | ₩29,377 | ₩27,771 | ₩29,284 | +5.45% | 4.2만 |
|---|
| 2026.02.09 | ₩29,444 | ₩29,511 | ₩28,806 | ₩28,976 | -1.59% | 10.6만 |
|---|
| 2026.02.06 | ₩28,601 | ₩29,230 | ₩28,601 | ₩29,217 | +2.15% | 6.3만 |
|---|
| 2026.02.05 | ₩28,641 | ₩28,896 | ₩28,507 | ₩28,601 | -0.14% | 11.1만 |
|---|
| 2026.02.04 | ₩28,226 | ₩28,641 | ₩28,133 | ₩28,588 | +1.28% | 11.5만 |
|---|
| 2026.02.03 | ₩28,360 | ₩28,427 | ₩28,106 | ₩28,320 | -0.14% | 7만 |
|---|
| 2026.02.02 | ₩28,334 | ₩28,467 | ₩28,280 | ₩28,427 | +0.33% | 5.2만 |
|---|
| 2026.01.30 | ₩28,253 | ₩28,494 | ₩28,240 | ₩28,360 | +0.38% | 6.6만 |
|---|
| 2026.01.29 | ₩28,708 | ₩28,708 | ₩27,754 | ₩28,347 | -1.26% | 6.6만 |
|---|
| 2026.01.28 | ₩28,454 | ₩28,461 | ₩28,160 | ₩28,173 | -0.99% | 7.6만 |
|---|
| 2026.01.27 | ₩28,106 | ₩28,267 | ₩28,026 | ₩28,200 | +0.33% | 9.9만 |
|---|
| 2026.01.26 | ₩27,959 | ₩28,093 | ₩27,865 | ₩27,959 | 0.00% | 11.2만 |
|---|
| 2026.01.23 | ₩27,530 | ₩27,798 | ₩27,490 | ₩27,771 | +0.88% | 6.7만 |
|---|
| 2026.01.22 | ₩27,771 | ₩27,771 | ₩27,437 | ₩27,557 | -0.77% | 6.1만 |
|---|
| 2026.01.21 | ₩27,504 | ₩27,664 | ₩27,316 | ₩27,477 | -0.10% | 3.3만 |
|---|
| 2026.01.20 | ₩27,557 | ₩27,611 | ₩27,370 | ₩27,410 | -0.53% | 8.8만 |
|---|
| 2026.01.16 | ₩27,557 | ₩27,664 | ₩27,418 | ₩27,611 | +0.19% | 7.9만 |
|---|
| 2026.01.15 | ₩27,504 | ₩27,557 | ₩27,410 | ₩27,557 | +0.19% | 5.3만 |
|---|
| 2026.01.14 | ₩27,437 | ₩27,464 | ₩27,316 | ₩27,464 | +0.10% | 7.3만 |
|---|
| 2026.01.13 | ₩27,437 | ₩27,557 | ₩27,316 | ₩27,356 | -0.29% | 7.5만 |
|---|
| 2026.01.12 | ₩27,464 | ₩27,838 | ₩26,995 | ₩27,397 | -0.24% | 7.5만 |
|---|
| 2026.01.09 | ₩27,316 | ₩27,316 | ₩27,082 | ₩27,176 | -0.51% | 5.6만 |
|---|
| 2026.01.08 | ₩27,169 | ₩27,316 | ₩26,928 | ₩27,089 | -0.30% | 3.6만 |
|---|
| 2026.01.07 | ₩27,290 | ₩27,290 | ₩27,043 | ₩27,089 | -0.74% | 7.8만 |
|---|
| 2026.01.06 | ₩27,009 | ₩27,156 | ₩26,901 | ₩27,082 | +0.27% | 8.7만 |
|---|
| 2026.01.05 | ₩27,209 | ₩27,209 | ₩26,901 | ₩27,009 | -0.74% | 5.7만 |
|---|
| 2026.01.02 | ₩26,901 | ₩27,022 | ₩26,821 | ₩27,009 | +0.40% | 3.7만 |
|---|
| 2025.12.31 | ₩27,102 | ₩27,102 | ₩26,540 | ₩26,901 | -0.74% | 6.1만 |
|---|
| 2025.12.30 | ₩28,106 | ₩28,106 | ₩26,768 | ₩26,915 | -4.24% | 11.8만 |
|---|
| 2025.12.29 | ₩26,861 | ₩26,861 | ₩26,607 | ₩26,768 | -0.35% | 4.7만 |
|---|
| 2025.12.26 | ₩26,768 | ₩26,768 | ₩26,634 | ₩26,727 | -0.15% | 4.2만 |
|---|
| 2025.12.24 | ₩26,620 | ₩26,754 | ₩26,553 | ₩26,614 | -0.03% | 2.8만 |
|---|
| 2025.12.23 | ₩26,500 | ₩26,768 | ₩26,379 | ₩26,527 | +0.10% | 12.8만 |
|---|
| 2025.12.22 | ₩26,433 | ₩26,567 | ₩26,299 | ₩26,527 | +0.35% | 12.8만 |
|---|
| 2025.12.19 | ₩26,607 | ₩26,687 | ₩26,386 | ₩26,553 | -0.20% | 9.8만 |
|---|
| 2025.12.18 | ₩26,487 | ₩26,714 | ₩26,205 | ₩26,326 | -0.61% | 8.1만 |
|---|
| 2025.12.17 | ₩26,085 | ₩26,314 | ₩26,072 | ₩26,152 | +0.26% | 9.3만 |
|---|
| 2025.12.16 | ₩26,580 | ₩26,651 | ₩26,179 | ₩26,192 | -1.46% | 9.7만 |
|---|
| 2025.12.15 | ₩26,567 | ₩26,607 | ₩26,393 | ₩26,446 | -0.45% | 10.1만 |
|---|
| 2025.12.12 | ₩26,607 | ₩26,701 | ₩26,433 | ₩26,446 | -0.60% | 5.1만 |
|---|
| 2025.12.11 | ₩26,473 | ₩26,707 | ₩26,473 | ₩26,540 | +0.25% | 7.1만 |
|---|
| 2025.12.10 | ₩26,674 | ₩26,681 | ₩26,446 | ₩26,661 | -0.05% | 6.1만 |
|---|
| 2025.12.09 | ₩26,687 | ₩26,687 | ₩26,353 | ₩26,513 | -0.65% | 5.4만 |
|---|
| 2025.12.08 | ₩26,701 | ₩26,701 | ₩26,446 | ₩26,567 | -0.50% | 8.2만 |
|---|
| 2025.12.05 | ₩26,620 | ₩26,674 | ₩26,513 | ₩26,580 | -0.15% | 6.5만 |
|---|
| 2025.12.04 | ₩26,433 | ₩26,647 | ₩26,420 | ₩26,620 | +0.71% | 8.4만 |
|---|
| 2025.12.03 | ₩26,433 | ₩26,446 | ₩26,379 | ₩26,433 | 0.00% | 10.9만 |
|---|
| 2025.12.02 | ₩26,433 | ₩26,433 | ₩26,353 | ₩26,393 | -0.15% | 7.4만 |
|---|
| 2025.12.01 | ₩26,433 | ₩26,433 | ₩26,339 | ₩26,433 | 0.00% | 5.5만 |
|---|
| 2025.11.28 | ₩26,594 | ₩26,594 | ₩26,339 | ₩26,420 | -0.65% | 6.8만 |
|---|
| 2025.11.26 | ₩26,433 | ₩26,446 | ₩26,373 | ₩26,426 | -0.03% | 12.6만 |
|---|
| 2025.11.25 | ₩26,313 | ₩26,433 | ₩26,313 | ₩26,433 | +0.46% | 7.6만 |
|---|
| 2025.11.24 | ₩26,286 | ₩26,433 | ₩26,272 | ₩26,379 | +0.36% | 5.3만 |
|---|
| 2025.11.21 | ₩26,272 | ₩26,433 | ₩26,259 | ₩26,379 | +0.41% | 3.9만 |
|---|
| 2025.11.20 | ₩26,487 | ₩26,487 | ₩26,112 | ₩26,219 | -1.01% | 7.2만 |
|---|
| 2025.11.19 | ₩26,433 | ₩26,433 | ₩26,301 | ₩26,433 | 0.00% | 7만 |
|---|
| 2025.11.18 | ₩26,808 | ₩26,808 | ₩26,309 | ₩26,393 | -1.55% | 9.9만 |
|---|
| 2025.11.17 | ₩26,754 | ₩27,236 | ₩26,527 | ₩26,661 | -0.35% | 14.1만 |
|---|
| 2025.11.14 | ₩27,049 | ₩27,142 | ₩26,794 | ₩27,009 | -0.15% | 2.6만 |
|---|
| 2025.11.13 | ₩27,745 | ₩27,745 | ₩26,794 | ₩27,035 | -2.56% | 5.4만 |
|---|
| 2025.11.12 | ₩27,142 | ₩27,437 | ₩27,075 | ₩27,343 | +0.74% | 6.4만 |
|---|
| 2025.11.11 | ₩27,236 | ₩27,490 | ₩26,839 | ₩27,490 | +0.93% | 4.4만 |
|---|
| 2025.11.10 | ₩27,223 | ₩27,236 | ₩26,901 | ₩27,236 | +0.05% | 2.5만 |
|---|
| 2025.11.07 | ₩27,182 | ₩27,236 | ₩26,958 | ₩27,035 | -0.54% | 3.7만 |
|---|
| 2025.11.06 | ₩27,236 | ₩27,236 | ₩26,982 | ₩27,062 | -0.64% | 2.8만 |
|---|
| 2025.11.05 | ₩27,156 | ₩27,290 | ₩26,848 | ₩27,236 | +0.30% | 4.8만 |
|---|
| 2025.11.04 | ₩27,209 | ₩27,209 | ₩26,901 | ₩27,035 | -0.64% | 2.4만 |
|---|
| 2025.11.03 | ₩27,102 | ₩27,290 | ₩26,835 | ₩27,236 | +0.49% | 6.7만 |
|---|
| 2025.10.31 | ₩26,901 | ₩27,089 | ₩26,714 | ₩27,059 | +0.59% | 5만 |
|---|
| 2025.10.30 | ₩26,701 | ₩26,901 | ₩26,567 | ₩26,901 | +0.75% | 5.4만 |
|---|
| 2025.10.29 | ₩26,901 | ₩26,901 | ₩26,564 | ₩26,741 | -0.60% | 4만 |
|---|
| 2025.10.28 | ₩26,794 | ₩26,968 | ₩26,527 | ₩26,835 | +0.15% | 3.8만 |
|---|
| 2025.10.27 | ₩26,701 | ₩26,835 | ₩26,594 | ₩26,647 | -0.20% | 7.7만 |
|---|
| 2025.10.24 | ₩26,928 | ₩26,928 | ₩26,647 | ₩26,661 | -0.99% | 5.4만 |
|---|
| 2025.10.23 | ₩26,942 | ₩26,942 | ₩26,634 | ₩26,821 | -0.45% | 4.4만 |
|---|
| 2025.10.22 | ₩27,009 | ₩27,009 | ₩26,634 | ₩26,794 | -0.79% | 5.5만 |
|---|
| 2025.10.21 | ₩27,236 | ₩27,236 | ₩26,888 | ₩26,975 | -0.96% | 9.8만 |
|---|
| 2025.10.20 | ₩27,156 | ₩27,207 | ₩26,703 | ₩27,009 | -0.54% | 7.1만 |
|---|
| 2025.10.17 | ₩26,928 | ₩27,035 | ₩26,555 | ₩27,035 | +0.40% | 4.4만 |
|---|
| 2025.10.16 | ₩27,102 | ₩27,236 | ₩26,647 | ₩26,982 | -0.44% | 5.6만 |
|---|
| 2025.10.15 | ₩27,196 | ₩27,343 | ₩26,875 | ₩27,102 | -0.34% | 4.6만 |
|---|
| 2025.10.14 | ₩26,835 | ₩27,490 | ₩26,513 | ₩27,196 | +1.35% | 9.5만 |
|---|
| 2025.10.13 | ₩26,848 | ₩27,236 | ₩26,768 | ₩27,182 | +1.25% | 4.7만 |
|---|
| 2025.10.10 | ₩27,236 | ₩27,236 | ₩26,901 | ₩27,009 | -0.84% | 3.9만 |
|---|