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 | ₩27,171 | ₩27,439 | ₩27,171 | ₩27,385 | +0.79% | 3.5만 |
| 2026.10.08 | ₩27,037 | ₩27,292 | ₩26,716 | ₩27,091 | +0.20% | 7.6만 |
| 2026.10.07 | ₩27,278 | ₩27,278 | ₩26,930 | ₩27,144 | -0.49% | 3.7만 |
| 2026.10.06 | ₩27,064 | ₩27,211 | ₩26,756 | ₩27,084 | +0.07% | 6.1만 |
| 2026.10.05 | ₩27,037 | ₩27,077 | ₩26,502 | ₩26,703 | -1.24% | 14.2만 |
| 2026.10.02 | ₩26,930 | ₩27,305 | ₩26,930 | ₩27,051 | +0.45% | 7만 |
| 2026.10.01 | ₩27,278 | ₩27,278 | ₩26,783 | ₩26,930 | -1.28% | 5.5만 |
| 2026.09.30 | ₩27,359 | ₩27,372 | ₩26,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,198 |
| -0.59% |
| 7.9만 |
| 2026.09.29 | ₩27,345 | ₩27,533 | ₩26,810 | ₩27,158 | -0.69% | 5.5만 |
|---|
| 2026.09.28 | ₩27,439 | ₩27,439 | ₩27,118 | ₩27,185 | -0.93% | 4.6만 |
|---|
| 2026.09.25 | ₩27,318 | ₩27,412 | ₩27,211 | ₩27,405 | +0.32% | 5.1만 |
|---|
| 2026.09.24 | ₩27,372 | ₩27,411 | ₩27,104 | ₩27,225 | -0.54% | 5.5만 |
|---|
| 2026.09.23 | ₩27,707 | ₩27,728 | ₩27,318 | ₩27,412 | -1.06% | 4.8만 |
|---|
| 2026.09.22 | ₩27,720 | ₩27,840 | ₩27,573 | ₩27,760 | +0.14% | 5.7만 |
|---|
| 2026.09.21 | ₩27,934 | ₩27,934 | ₩27,452 | ₩27,693 | -0.86% | 9.8만 |
|---|
| 2026.09.18 | ₩27,773 | ₩27,947 | ₩27,466 | ₩27,666 | -0.39% | 8.8만 |
|---|
| 2026.09.17 | ₩27,907 | ₩28,148 | ₩27,707 | ₩27,760 | -0.53% | 24.1만 |
|---|
| 2026.09.16 | ₩27,907 | ₩28,068 | ₩27,747 | ₩27,854 | -0.19% | 5.3만 |
|---|
| 2026.09.15 | ₩28,148 | ₩28,229 | ₩27,787 | ₩27,921 | -0.81% | 15.4만 |
|---|
| 2026.09.14 | ₩28,603 | ₩28,649 | ₩27,854 | ₩28,282 | -1.12% | 8.2만 |
|---|
| 2026.09.11 | ₩28,817 | ₩29,133 | ₩28,449 | ₩28,617 | -0.70% | 4만 |
|---|
| 2026.09.10 | ₩29,032 | ₩29,052 | ₩28,403 | ₩28,684 | -1.20% | 9.5만 |
|---|
| 2026.09.09 | ₩29,326 | ₩29,326 | ₩28,884 | ₩29,078 | -0.84% | 10.1만 |
|---|
| 2026.09.08 | ₩29,621 | ₩29,674 | ₩28,871 | ₩29,266 | -1.20% | 10.7만 |
|---|
| 2026.09.04 | ₩29,380 | ₩29,674 | ₩29,380 | ₩29,540 | +0.55% | 3.3만 |
|---|
| 2026.09.03 | ₩29,741 | ₩29,815 | ₩29,339 | ₩29,621 | -0.41% | 12.3만 |
|---|
| 2026.09.02 | ₩30,049 | ₩30,049 | ₩29,447 | ₩29,701 | -1.16% | 6.6만 |
|---|
| 2026.09.01 | ₩29,661 | ₩30,049 | ₩29,527 | ₩29,928 | +0.90% | 2만 |
|---|
| 2026.08.31 | ₩29,821 | ₩29,982 | ₩29,513 | ₩29,861 | +0.13% | 3.8만 |
|---|
| 2026.08.28 | ₩29,969 | ₩30,062 | ₩29,687 | ₩29,882 | -0.29% | 2.3만 |
|---|
| 2026.08.27 | ₩29,888 | ₩30,070 | ₩29,882 | ₩29,948 | +0.20% | 3.1만 |
|---|
| 2026.08.26 | ₩29,928 | ₩30,049 | ₩29,734 | ₩30,035 | +0.36% | 4.4만 |
|---|
| 2026.08.25 | ₩29,915 | ₩30,049 | ₩29,546 | ₩29,821 | -0.31% | 5.8만 |
|---|
| 2026.08.24 | ₩29,554 | ₩30,035 | ₩29,473 | ₩29,768 | +0.72% | 5.7만 |
|---|
| 2026.08.21 | ₩29,781 | ₩29,915 | ₩29,567 | ₩29,808 | +0.09% | 5.1만 |
|---|
| 2026.08.20 | ₩29,621 | ₩30,009 | ₩29,554 | ₩29,754 | +0.45% | 8.7만 |
|---|
| 2026.08.19 | ₩29,540 | ₩30,102 | ₩29,540 | ₩29,928 | +1.31% | 3.4만 |
|---|
| 2026.08.18 | ₩29,888 | ₩30,022 | ₩29,326 | ₩29,473 | -1.39% | 6만 |
|---|
| 2026.08.17 | ₩29,928 | ₩29,970 | ₩29,714 | ₩29,841 | -0.29% | 2만 |
|---|
| 2026.08.14 | ₩30,035 | ₩30,129 | ₩29,915 | ₩30,049 | +0.04% | 1.7만 |
|---|
| 2026.08.13 | ₩30,169 | ₩30,250 | ₩29,915 | ₩30,035 | -0.44% | 3.6만 |
|---|
| 2026.08.12 | ₩30,062 | ₩30,209 | ₩30,023 | ₩30,143 | +0.27% | 4만 |
|---|
| 2026.08.11 | ₩30,009 | ₩30,116 | ₩29,745 | ₩30,009 | 0.00% | 3.6만 |
|---|
| 2026.08.10 | ₩29,754 | ₩30,102 | ₩29,734 | ₩29,995 | +0.81% | 4.3만 |
|---|
| 2026.08.07 | ₩29,768 | ₩29,875 | ₩29,405 | ₩29,875 | +0.36% | 3.3만 |
|---|
| 2026.08.06 | ₩29,714 | ₩29,848 | ₩29,516 | ₩29,594 | -0.41% | 2.9만 |
|---|
| 2026.08.05 | ₩29,875 | ₩29,915 | ₩29,339 | ₩29,661 | -0.72% | 4.8만 |
|---|
| 2026.08.04 | ₩29,420 | ₩29,969 | ₩29,226 | ₩29,754 | +1.14% | 6.2만 |
|---|
| 2026.08.03 | ₩29,326 | ₩29,607 | ₩29,112 | ₩29,554 | +0.78% | 7.1만 |
|---|
| 2026.07.31 | ₩29,179 | ₩29,473 | ₩28,938 | ₩29,326 | +0.50% | 5.3만 |
|---|
| 2026.07.30 | ₩28,978 | ₩29,323 | ₩28,925 | ₩29,192 | +0.74% | 5.2만 |
|---|
| 2026.07.29 | ₩28,951 | ₩29,306 | ₩28,858 | ₩28,911 | -0.14% | 4.3만 |
|---|
| 2026.07.28 | ₩28,978 | ₩29,326 | ₩28,844 | ₩29,152 | +0.60% | 4.2만 |
|---|
| 2026.07.27 | ₩29,112 | ₩29,372 | ₩28,884 | ₩28,978 | -0.46% | 5.4만 |
|---|
| 2026.07.24 | ₩29,032 | ₩29,326 | ₩28,804 | ₩29,152 | +0.41% | 5.8만 |
|---|
| 2026.07.23 | ₩29,125 | ₩29,460 | ₩28,791 | ₩29,192 | +0.23% | 3.6만 |
|---|
| 2026.07.22 | ₩29,273 | ₩29,513 | ₩29,192 | ₩29,339 | +0.23% | 5.1만 |
|---|
| 2026.07.21 | ₩29,500 | ₩29,500 | ₩29,112 | ₩29,326 | -0.59% | 4.9만 |
|---|
| 2026.07.20 | ₩29,754 | ₩29,754 | ₩29,112 | ₩29,386 | -1.24% | 6.3만 |
|---|
| 2026.07.17 | ₩29,273 | ₩29,659 | ₩29,112 | ₩29,513 | +0.82% | 6.9만 |
|---|
| 2026.07.16 | ₩29,313 | ₩29,447 | ₩29,072 | ₩29,353 | +0.14% | 2.6만 |
|---|
| 2026.07.15 | ₩29,406 | ₩29,433 | ₩29,192 | ₩29,299 | -0.36% | 3.9만 |
|---|
| 2026.07.14 | ₩29,085 | ₩29,447 | ₩29,085 | ₩29,406 | +1.10% | 4만 |
|---|
| 2026.07.13 | ₩29,112 | ₩29,246 | ₩28,965 | ₩29,179 | +0.23% | 3.2만 |
|---|
| 2026.07.10 | ₩29,339 | ₩29,357 | ₩29,080 | ₩29,246 | -0.32% | 14.8만 |
|---|
| 2026.07.09 | ₩29,326 | ₩29,326 | ₩28,898 | ₩29,246 | -0.27% | 4.1만 |
|---|
| 2026.07.08 | ₩29,420 | ₩29,621 | ₩28,777 | ₩29,192 | -0.77% | 5.5만 |
|---|
| 2026.07.07 | ₩29,406 | ₩29,634 | ₩29,313 | ₩29,513 | +0.36% | 2.3만 |
|---|
| 2026.07.06 | ₩29,661 | ₩29,661 | ₩29,313 | ₩29,634 | -0.09% | 2.7만 |
|---|
| 2026.07.02 | ₩29,433 | ₩29,634 | ₩29,179 | ₩29,393 | -0.14% | 3.9만 |
|---|
| 2026.07.01 | ₩29,406 | ₩29,661 | ₩29,112 | ₩29,313 | -0.32% | 2.2만 |
|---|
| 2026.06.30 | ₩29,567 | ₩29,821 | ₩29,246 | ₩29,540 | -0.09% | 4.8만 |
|---|
| 2026.06.29 | ₩29,219 | ₩29,821 | ₩29,179 | ₩29,661 | +1.51% | 5.5만 |
|---|
| 2026.06.26 | ₩29,165 | ₩29,634 | ₩29,112 | ₩29,152 | -0.05% | 4.1만 |
|---|
| 2026.06.25 | ₩28,951 | ₩29,821 | ₩28,791 | ₩29,246 | +1.02% | 3.3만 |
|---|
| 2026.06.24 | ₩28,657 | ₩29,313 | ₩28,630 | ₩28,951 | +1.03% | 5만 |
|---|
| 2026.06.23 | ₩29,072 | ₩29,072 | ₩28,643 | ₩28,710 | -1.24% | 4.9만 |
|---|
| 2026.06.22 | ₩29,527 | ₩29,527 | ₩29,058 | ₩29,072 | -1.54% | 7.3만 |
|---|
| 2026.06.18 | ₩28,978 | ₩29,500 | ₩28,911 | ₩29,406 | +1.48% | 7.9만 |
|---|
| 2026.06.17 | ₩29,339 | ₩29,487 | ₩28,630 | ₩28,965 | -1.28% | 4.3만 |
|---|
| 2026.06.16 | ₩29,674 | ₩29,768 | ₩28,971 | ₩29,313 | -1.22% | 3.6만 |
|---|
| 2026.06.15 | ₩29,567 | ₩29,757 | ₩29,206 | ₩29,447 | -0.41% | 2.6만 |
|---|
| 2026.06.12 | ₩29,018 | ₩29,313 | ₩28,858 | ₩29,192 | +0.60% | 6.2만 |
|---|
| 2026.06.11 | ₩28,724 | ₩29,232 | ₩28,643 | ₩29,219 | +1.72% | 7.4만 |
|---|
| 2026.06.10 | ₩28,577 | ₩29,179 | ₩28,463 | ₩28,791 | +0.75% | 6.8만 |
|---|
| 2026.06.09 | ₩29,072 | ₩29,080 | ₩28,510 | ₩28,804 | -0.92% | 5만 |
|---|
| 2026.06.08 | ₩29,232 | ₩29,246 | ₩28,978 | ₩29,038 | -0.66% | 3.4만 |
|---|
| 2026.06.05 | ₩29,647 | ₩29,647 | ₩29,045 | ₩29,152 | -1.67% | 4.2만 |
|---|
| 2026.06.04 | ₩29,647 | ₩29,821 | ₩29,447 | ₩29,513 | -0.45% | 4만 |
|---|
| 2026.06.03 | ₩29,621 | ₩29,835 | ₩29,270 | ₩29,500 | -0.41% | 4.1만 |
|---|
| 2026.06.02 | ₩29,995 | ₩30,183 | ₩29,447 | ₩29,687 | -1.03% | 5.7만 |
|---|
| 2026.06.01 | ₩30,370 | ₩30,437 | ₩29,661 | ₩30,035 | -1.10% | 3.5만 |
|---|
| 2026.05.29 | ₩30,303 | ₩30,424 | ₩29,942 | ₩30,370 | +0.22% | 5만 |
|---|
| 2026.05.28 | ₩30,263 | ₩30,450 | ₩29,702 | ₩30,116 | -0.49% | 3만 |
|---|
| 2026.05.27 | ₩30,772 | ₩30,772 | ₩29,554 | ₩30,464 | -1.00% | 6.9만 |
|---|
| 2026.05.26 | ₩30,477 | ₩30,611 | ₩30,076 | ₩30,571 | +0.31% | 6.4만 |
|---|
| 2026.05.22 | ₩30,156 | ₩30,584 | ₩29,701 | ₩30,477 | +1.07% | 7.7만 |
|---|
| 2026.05.21 | ₩29,714 | ₩30,076 | ₩29,420 | ₩29,969 | +0.86% | 4.8만 |
|---|
| 2026.05.20 | ₩29,554 | ₩29,875 | ₩29,460 | ₩29,808 | +0.86% | 8.5만 |
|---|
| 2026.05.19 | ₩29,380 | ₩29,380 | ₩29,085 | ₩29,353 | -0.09% | 6.1만 |
|---|
| 2026.05.18 | ₩29,259 | ₩29,447 | ₩29,147 | ₩29,246 | -0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩29,393 | ₩29,621 | ₩29,246 | ₩29,286 | -0.36% | 3.5만 |
|---|
| 2026.05.14 | ₩29,447 | ₩29,681 | ₩29,313 | ₩29,554 | +0.36% | 5.9만 |
|---|
| 2026.05.13 | ₩29,219 | ₩29,554 | ₩29,005 | ₩29,366 | +0.50% | 4.6만 |
|---|
| 2026.05.12 | ₩29,246 | ₩29,313 | ₩28,985 | ₩29,179 | -0.23% | 4.7만 |
|---|
| 2026.05.11 | ₩29,246 | ₩29,615 | ₩29,164 | ₩29,313 | +0.23% | 7.8만 |
|---|
| 2026.05.08 | ₩29,366 | ₩29,888 | ₩29,366 | ₩29,513 | +0.50% | 7만 |
|---|
| 2026.05.07 | ₩29,701 | ₩29,955 | ₩29,246 | ₩29,473 | -0.77% | 5만 |
|---|
| 2026.05.06 | ₩29,380 | ₩29,741 | ₩29,346 | ₩29,547 | +0.57% | 7.3만 |
|---|
| 2026.05.05 | ₩29,380 | ₩29,447 | ₩29,112 | ₩29,326 | -0.18% | 6.6만 |
|---|
| 2026.05.04 | ₩28,938 | ₩29,580 | ₩28,804 | ₩29,132 | +0.67% | 6.2만 |
|---|
| 2026.05.01 | ₩29,299 | ₩29,473 | ₩28,815 | ₩29,219 | -0.27% | 5.3만 |
|---|
| 2026.04.30 | ₩28,791 | ₩29,206 | ₩28,791 | ₩29,179 | +1.35% | 12.4만 |
|---|
| 2026.04.29 | ₩29,018 | ₩29,139 | ₩28,617 | ₩28,844 | -0.60% | 9.6만 |
|---|
| 2026.04.28 | ₩29,139 | ₩29,313 | ₩28,577 | ₩29,005 | -0.46% | 8.5만 |
|---|
| 2026.04.27 | ₩29,339 | ₩29,393 | ₩28,764 | ₩28,991 | -1.19% | 8만 |
|---|
| 2026.04.24 | ₩29,607 | ₩29,841 | ₩28,965 | ₩29,165 | -1.49% | 8.4만 |
|---|
| 2026.04.23 | ₩30,236 | ₩30,236 | ₩29,152 | ₩29,621 | -2.04% | 8.5만 |
|---|
| 2026.04.22 | ₩30,263 | ₩30,317 | ₩29,696 | ₩29,969 | -0.97% | 7.4만 |
|---|
| 2026.04.21 | ₩30,250 | ₩30,450 | ₩29,084 | ₩30,250 | 0.00% | 10.9만 |
|---|
| 2026.04.20 | ₩30,276 | ₩30,571 | ₩29,513 | ₩30,317 | +0.13% | 8.1만 |
|---|
| 2026.04.17 | ₩29,554 | ₩30,209 | ₩29,500 | ₩30,156 | +2.04% | 9.2만 |
|---|
| 2026.04.16 | ₩29,567 | ₩29,942 | ₩29,313 | ₩29,741 | +0.59% | 8.2만 |
|---|
| 2026.04.15 | ₩29,447 | ₩29,942 | ₩29,112 | ₩29,848 | +1.36% | 7.6만 |
|---|
| 2026.04.14 | ₩29,902 | ₩30,169 | ₩29,313 | ₩29,353 | -1.84% | 7만 |
|---|
| 2026.04.13 | ₩29,246 | ₩29,641 | ₩29,062 | ₩29,540 | +1.01% | 5.8만 |
|---|
| 2026.04.10 | ₩28,978 | ₩29,487 | ₩28,536 | ₩29,273 | +1.02% | 9.5만 |
|---|
| 2026.04.09 | ₩28,938 | ₩29,380 | ₩28,751 | ₩29,259 | +1.11% | 7.1만 |
|---|
| 2026.04.08 | ₩28,925 | ₩29,353 | ₩28,792 | ₩28,978 | +0.19% | 4.6만 |
|---|
| 2026.04.07 | ₩28,255 | ₩28,657 | ₩28,255 | ₩28,617 | +1.28% | 3.1만 |
|---|
| 2026.04.06 | ₩28,563 | ₩28,630 | ₩28,282 | ₩28,550 | -0.05% | 2만 |
|---|
| 2026.04.02 | ₩28,349 | ₩28,630 | ₩27,907 | ₩28,443 | +0.33% | 6.7만 |
|---|
| 2026.04.01 | ₩28,336 | ₩28,780 | ₩28,135 | ₩28,617 | +0.99% | 4만 |
|---|
| 2026.03.31 | ₩27,921 | ₩28,445 | ₩27,914 | ₩28,302 | +1.37% | 9.2만 |
|---|
| 2026.03.30 | ₩28,068 | ₩28,148 | ₩27,760 | ₩27,787 | -1.00% | 2.5만 |
|---|
| 2026.03.27 | ₩28,309 | ₩28,309 | ₩27,506 | ₩27,894 | -1.47% | 8.8만 |
|---|
| 2026.03.26 | ₩28,483 | ₩28,866 | ₩28,167 | ₩28,188 | -1.03% | 6.6만 |
|---|
| 2026.03.25 | ₩28,068 | ₩28,971 | ₩28,068 | ₩28,476 | +1.45% | 5.4만 |
|---|
| 2026.03.24 | ₩28,202 | ₩28,269 | ₩27,814 | ₩28,001 | -0.71% | 5.1만 |
|---|
| 2026.03.23 | ₩28,282 | ₩28,817 | ₩27,974 | ₩28,229 | -0.19% | 5.1만 |
|---|
| 2026.03.20 | ₩28,898 | ₩28,978 | ₩27,894 | ₩27,907 | -3.43% | 5.8만 |
|---|
| 2026.03.19 | ₩28,817 | ₩28,978 | ₩28,336 | ₩28,697 | -0.42% | 6.7만 |
|---|
| 2026.03.18 | ₩28,938 | ₩29,032 | ₩28,630 | ₩28,831 | -0.37% | 4.6만 |
|---|
| 2026.03.17 | ₩28,603 | ₩29,005 | ₩28,469 | ₩28,938 | +1.17% | 5.2만 |
|---|
| 2026.03.16 | ₩28,603 | ₩29,045 | ₩28,215 | ₩28,476 | -0.44% | 8.5만 |
|---|
| 2026.03.13 | ₩28,510 | ₩28,938 | ₩28,215 | ₩28,282 | -0.80% | 4.1만 |
|---|
| 2026.03.12 | ₩28,724 | ₩28,871 | ₩28,128 | ₩28,282 | -1.54% | 5.5만 |
|---|
| 2026.03.11 | ₩28,938 | ₩28,938 | ₩28,510 | ₩28,777 | -0.56% | 4.1만 |
|---|
| 2026.03.10 | ₩28,697 | ₩28,817 | ₩28,403 | ₩28,623 | -0.26% | 6.7만 |
|---|
| 2026.03.09 | ₩28,804 | ₩28,848 | ₩28,403 | ₩28,496 | -1.07% | 6만 |
|---|
| 2026.03.06 | ₩28,911 | ₩29,299 | ₩28,844 | ₩28,904 | -0.02% | 6.3만 |
|---|
| 2026.03.05 | ₩29,674 | ₩29,701 | ₩28,871 | ₩29,045 | -2.12% | 7.1만 |
|---|
| 2026.03.04 | ₩29,835 | ₩29,915 | ₩29,460 | ₩29,473 | -1.21% | 7.6만 |
|---|
| 2026.03.03 | ₩29,848 | ₩29,848 | ₩29,125 | ₩29,574 | -0.92% | 3.4만 |
|---|
| 2026.03.02 | ₩29,982 | ₩30,049 | ₩29,795 | ₩29,848 | -0.45% | 3.4만 |
|---|
| 2026.02.27 | ₩29,915 | ₩30,049 | ₩29,687 | ₩29,995 | +0.27% | 2.8만 |
|---|
| 2026.02.26 | ₩29,781 | ₩29,995 | ₩29,687 | ₩29,795 | +0.04% | 6만 |
|---|
| 2026.02.25 | ₩30,049 | ₩30,049 | ₩29,728 | ₩29,768 | -0.94% | 6.8만 |
|---|
| 2026.02.24 | ₩29,661 | ₩29,848 | ₩29,661 | ₩29,741 | +0.27% | 3.4만 |
|---|
| 2026.02.23 | ₩29,848 | ₩30,049 | ₩29,741 | ₩29,808 | -0.13% | 7.1만 |
|---|
| 2026.02.20 | ₩30,450 | ₩30,812 | ₩29,982 | ₩30,102 | -1.14% | 9.1만 |
|---|
| 2026.02.19 | ₩29,982 | ₩30,290 | ₩29,935 | ₩30,290 | +1.03% | 6.4만 |
|---|
| 2026.02.18 | ₩29,594 | ₩30,645 | ₩29,594 | ₩30,250 | +2.22% | 7.9만 |
|---|
| 2026.02.17 | ₩29,701 | ₩29,754 | ₩29,460 | ₩29,754 | +0.18% | 5.7만 |
|---|
| 2026.02.13 | ₩29,353 | ₩29,580 | ₩29,313 | ₩29,554 | +0.68% | 4.7만 |
|---|
| 2026.02.12 | ₩29,554 | ₩29,554 | ₩29,206 | ₩29,420 | -0.45% | 7.2만 |
|---|
| 2026.02.11 | ₩29,433 | ₩29,447 | ₩29,179 | ₩29,447 | +0.05% | 7.2만 |
|---|
| 2026.02.10 | ₩27,773 | ₩29,380 | ₩27,773 | ₩29,286 | +5.45% | 4.2만 |
|---|
| 2026.02.09 | ₩29,447 | ₩29,513 | ₩28,808 | ₩28,978 | -1.59% | 10.6만 |
|---|
| 2026.02.06 | ₩28,603 | ₩29,232 | ₩28,603 | ₩29,219 | +2.15% | 6.3만 |
|---|
| 2026.02.05 | ₩28,643 | ₩28,898 | ₩28,510 | ₩28,603 | -0.14% | 11.1만 |
|---|
| 2026.02.04 | ₩28,229 | ₩28,643 | ₩28,135 | ₩28,590 | +1.28% | 11.5만 |
|---|
| 2026.02.03 | ₩28,362 | ₩28,429 | ₩28,108 | ₩28,322 | -0.14% | 7만 |
|---|
| 2026.02.02 | ₩28,336 | ₩28,469 | ₩28,282 | ₩28,429 | +0.33% | 5.2만 |
|---|
| 2026.01.30 | ₩28,255 | ₩28,496 | ₩28,242 | ₩28,362 | +0.38% | 6.6만 |
|---|
| 2026.01.29 | ₩28,710 | ₩28,710 | ₩27,756 | ₩28,349 | -1.26% | 6.6만 |
|---|
| 2026.01.28 | ₩28,456 | ₩28,463 | ₩28,162 | ₩28,175 | -0.99% | 7.6만 |
|---|
| 2026.01.27 | ₩28,108 | ₩28,269 | ₩28,028 | ₩28,202 | +0.33% | 9.9만 |
|---|
| 2026.01.26 | ₩27,961 | ₩28,095 | ₩27,867 | ₩27,961 | 0.00% | 11.2만 |
|---|
| 2026.01.23 | ₩27,533 | ₩27,800 | ₩27,492 | ₩27,773 | +0.88% | 6.7만 |
|---|
| 2026.01.22 | ₩27,773 | ₩27,773 | ₩27,439 | ₩27,559 | -0.77% | 6.1만 |
|---|
| 2026.01.21 | ₩27,506 | ₩27,666 | ₩27,318 | ₩27,479 | -0.10% | 3.3만 |
|---|
| 2026.01.20 | ₩27,559 | ₩27,613 | ₩27,372 | ₩27,412 | -0.53% | 8.8만 |
|---|
| 2026.01.16 | ₩27,559 | ₩27,666 | ₩27,420 | ₩27,613 | +0.19% | 7.9만 |
|---|
| 2026.01.15 | ₩27,506 | ₩27,559 | ₩27,412 | ₩27,559 | +0.19% | 5.3만 |
|---|
| 2026.01.14 | ₩27,439 | ₩27,466 | ₩27,318 | ₩27,466 | +0.10% | 7.3만 |
|---|
| 2026.01.13 | ₩27,439 | ₩27,559 | ₩27,318 | ₩27,359 | -0.29% | 7.5만 |
|---|
| 2026.01.12 | ₩27,466 | ₩27,840 | ₩26,997 | ₩27,399 | -0.24% | 7.5만 |
|---|
| 2026.01.09 | ₩27,318 | ₩27,318 | ₩27,084 | ₩27,178 | -0.51% | 5.6만 |
|---|
| 2026.01.08 | ₩27,171 | ₩27,318 | ₩26,930 | ₩27,091 | -0.30% | 3.6만 |
|---|
| 2026.01.07 | ₩27,292 | ₩27,292 | ₩27,045 | ₩27,091 | -0.74% | 7.8만 |
|---|
| 2026.01.06 | ₩27,011 | ₩27,158 | ₩26,903 | ₩27,084 | +0.27% | 8.7만 |
|---|
| 2026.01.05 | ₩27,211 | ₩27,211 | ₩26,903 | ₩27,011 | -0.74% | 5.7만 |
|---|
| 2026.01.02 | ₩26,903 | ₩27,024 | ₩26,823 | ₩27,011 | +0.40% | 3.7만 |
|---|
| 2025.12.31 | ₩27,104 | ₩27,104 | ₩26,542 | ₩26,903 | -0.74% | 6.1만 |
|---|
| 2025.12.30 | ₩28,108 | ₩28,108 | ₩26,770 | ₩26,917 | -4.24% | 11.8만 |
|---|
| 2025.12.29 | ₩26,863 | ₩26,863 | ₩26,609 | ₩26,770 | -0.35% | 4.7만 |
|---|
| 2025.12.26 | ₩26,770 | ₩26,770 | ₩26,636 | ₩26,729 | -0.15% | 4.2만 |
|---|
| 2025.12.24 | ₩26,622 | ₩26,756 | ₩26,555 | ₩26,616 | -0.03% | 2.8만 |
|---|
| 2025.12.23 | ₩26,502 | ₩26,770 | ₩26,381 | ₩26,529 | +0.10% | 12.8만 |
|---|
| 2025.12.22 | ₩26,435 | ₩26,569 | ₩26,301 | ₩26,529 | +0.35% | 12.8만 |
|---|
| 2025.12.19 | ₩26,609 | ₩26,689 | ₩26,388 | ₩26,555 | -0.20% | 9.8만 |
|---|
| 2025.12.18 | ₩26,489 | ₩26,716 | ₩26,207 | ₩26,328 | -0.61% | 8.1만 |
|---|
| 2025.12.17 | ₩26,087 | ₩26,316 | ₩26,074 | ₩26,154 | +0.26% | 9.3만 |
|---|
| 2025.12.16 | ₩26,582 | ₩26,653 | ₩26,181 | ₩26,194 | -1.46% | 9.7만 |
|---|
| 2025.12.15 | ₩26,569 | ₩26,609 | ₩26,395 | ₩26,448 | -0.45% | 10.1만 |
|---|
| 2025.12.12 | ₩26,609 | ₩26,703 | ₩26,435 | ₩26,448 | -0.60% | 5.1만 |
|---|
| 2025.12.11 | ₩26,475 | ₩26,709 | ₩26,475 | ₩26,542 | +0.25% | 7.1만 |
|---|
| 2025.12.10 | ₩26,676 | ₩26,683 | ₩26,448 | ₩26,663 | -0.05% | 6.1만 |
|---|
| 2025.12.09 | ₩26,689 | ₩26,689 | ₩26,355 | ₩26,515 | -0.65% | 5.4만 |
|---|
| 2025.12.08 | ₩26,703 | ₩26,703 | ₩26,448 | ₩26,569 | -0.50% | 8.2만 |
|---|
| 2025.12.05 | ₩26,622 | ₩26,676 | ₩26,515 | ₩26,582 | -0.15% | 6.5만 |
|---|
| 2025.12.04 | ₩26,435 | ₩26,649 | ₩26,422 | ₩26,622 | +0.71% | 8.4만 |
|---|
| 2025.12.03 | ₩26,435 | ₩26,448 | ₩26,381 | ₩26,435 | 0.00% | 10.9만 |
|---|
| 2025.12.02 | ₩26,435 | ₩26,435 | ₩26,355 | ₩26,395 | -0.15% | 7.4만 |
|---|
| 2025.12.01 | ₩26,435 | ₩26,435 | ₩26,341 | ₩26,435 | 0.00% | 5.5만 |
|---|
| 2025.11.28 | ₩26,596 | ₩26,596 | ₩26,341 | ₩26,422 | -0.65% | 6.8만 |
|---|
| 2025.11.26 | ₩26,435 | ₩26,448 | ₩26,375 | ₩26,428 | -0.03% | 12.6만 |
|---|
| 2025.11.25 | ₩26,315 | ₩26,435 | ₩26,315 | ₩26,435 | +0.46% | 7.6만 |
|---|
| 2025.11.24 | ₩26,288 | ₩26,435 | ₩26,274 | ₩26,381 | +0.36% | 5.3만 |
|---|
| 2025.11.21 | ₩26,274 | ₩26,435 | ₩26,261 | ₩26,381 | +0.41% | 3.9만 |
|---|
| 2025.11.20 | ₩26,489 | ₩26,489 | ₩26,114 | ₩26,221 | -1.01% | 7.2만 |
|---|
| 2025.11.19 | ₩26,435 | ₩26,435 | ₩26,302 | ₩26,435 | 0.00% | 7만 |
|---|
| 2025.11.18 | ₩26,810 | ₩26,810 | ₩26,311 | ₩26,395 | -1.55% | 9.9만 |
|---|
| 2025.11.17 | ₩26,756 | ₩27,238 | ₩26,529 | ₩26,663 | -0.35% | 14.1만 |
|---|
| 2025.11.14 | ₩27,051 | ₩27,144 | ₩26,796 | ₩27,011 | -0.15% | 2.6만 |
|---|
| 2025.11.13 | ₩27,747 | ₩27,747 | ₩26,796 | ₩27,037 | -2.56% | 5.4만 |
|---|
| 2025.11.12 | ₩27,144 | ₩27,439 | ₩27,077 | ₩27,345 | +0.74% | 6.4만 |
|---|
| 2025.11.11 | ₩27,238 | ₩27,492 | ₩26,841 | ₩27,492 | +0.93% | 4.4만 |
|---|
| 2025.11.10 | ₩27,225 | ₩27,238 | ₩26,903 | ₩27,238 | +0.05% | 2.5만 |
|---|
| 2025.11.07 | ₩27,185 | ₩27,238 | ₩26,960 | ₩27,037 | -0.54% | 3.7만 |
|---|
| 2025.11.06 | ₩27,238 | ₩27,238 | ₩26,984 | ₩27,064 | -0.64% | 2.8만 |
|---|
| 2025.11.05 | ₩27,158 | ₩27,292 | ₩26,850 | ₩27,238 | +0.30% | 4.8만 |
|---|
| 2025.11.04 | ₩27,211 | ₩27,211 | ₩26,903 | ₩27,037 | -0.64% | 2.4만 |
|---|
| 2025.11.03 | ₩27,104 | ₩27,292 | ₩26,837 | ₩27,238 | +0.49% | 6.7만 |
|---|
| 2025.10.31 | ₩26,903 | ₩27,091 | ₩26,716 | ₩27,061 | +0.59% | 5만 |
|---|
| 2025.10.30 | ₩26,703 | ₩26,903 | ₩26,569 | ₩26,903 | +0.75% | 5.4만 |
|---|
| 2025.10.29 | ₩26,903 | ₩26,903 | ₩26,566 | ₩26,743 | -0.60% | 4만 |
|---|
| 2025.10.28 | ₩26,796 | ₩26,970 | ₩26,529 | ₩26,837 | +0.15% | 3.8만 |
|---|
| 2025.10.27 | ₩26,703 | ₩26,837 | ₩26,596 | ₩26,649 | -0.20% | 7.7만 |
|---|
| 2025.10.24 | ₩26,930 | ₩26,930 | ₩26,649 | ₩26,663 | -0.99% | 5.4만 |
|---|
| 2025.10.23 | ₩26,944 | ₩26,944 | ₩26,636 | ₩26,823 | -0.45% | 4.4만 |
|---|
| 2025.10.22 | ₩27,011 | ₩27,011 | ₩26,636 | ₩26,796 | -0.79% | 5.5만 |
|---|
| 2025.10.21 | ₩27,238 | ₩27,238 | ₩26,890 | ₩26,977 | -0.96% | 9.8만 |
|---|
| 2025.10.20 | ₩27,158 | ₩27,209 | ₩26,705 | ₩27,011 | -0.54% | 7.1만 |
|---|
| 2025.10.17 | ₩26,930 | ₩27,037 | ₩26,557 | ₩27,037 | +0.40% | 4.4만 |
|---|
| 2025.10.16 | ₩27,104 | ₩27,238 | ₩26,649 | ₩26,984 | -0.44% | 5.6만 |
|---|
| 2025.10.15 | ₩27,198 | ₩27,345 | ₩26,877 | ₩27,104 | -0.34% | 4.6만 |
|---|
| 2025.10.14 | ₩26,837 | ₩27,492 | ₩26,515 | ₩27,198 | +1.35% | 9.5만 |
|---|
| 2025.10.13 | ₩26,850 | ₩27,238 | ₩26,770 | ₩27,185 | +1.25% | 4.7만 |
|---|
| 2025.10.10 | ₩27,238 | ₩27,238 | ₩26,903 | ₩27,011 | -0.84% | 3.9만 |
|---|