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 | ₩27,175 | ₩27,443 | ₩27,175 | ₩27,389 | +0.79% | 3.5만 |
| 2026.10.08 | ₩27,041 | ₩27,296 | ₩26,720 | ₩27,095 | +0.20% | 7.6만 |
| 2026.10.07 | ₩27,282 | ₩27,282 | ₩26,934 | ₩27,148 | -0.49% | 3.7만 |
| 2026.10.06 | ₩27,068 | ₩27,215 | ₩26,760 | ₩27,088 | +0.07% | 6.1만 |
| 2026.10.05 | ₩27,041 | ₩27,081 | ₩26,506 | ₩26,707 | -1.24% | 14.2만 |
| 2026.10.02 | ₩26,934 | ₩27,309 | ₩26,934 | ₩27,055 | +0.45% | 7만 |
| 2026.10.01 | ₩27,282 | ₩27,282 | ₩26,787 | ₩26,934 | -1.28% | 5.5만 |
| 2026.09.30 | ₩27,363 | ₩27,376 | ₩26,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,202 |
| -0.59% |
| 7.9만 |
| 2026.09.29 | ₩27,349 | ₩27,537 | ₩26,814 | ₩27,162 | -0.69% | 5.5만 |
|---|
| 2026.09.28 | ₩27,443 | ₩27,443 | ₩27,122 | ₩27,189 | -0.93% | 4.6만 |
|---|
| 2026.09.25 | ₩27,322 | ₩27,416 | ₩27,215 | ₩27,409 | +0.32% | 5.1만 |
|---|
| 2026.09.24 | ₩27,376 | ₩27,415 | ₩27,108 | ₩27,229 | -0.54% | 5.5만 |
|---|
| 2026.09.23 | ₩27,711 | ₩27,732 | ₩27,322 | ₩27,416 | -1.06% | 4.8만 |
|---|
| 2026.09.22 | ₩27,724 | ₩27,845 | ₩27,577 | ₩27,764 | +0.14% | 5.7만 |
|---|
| 2026.09.21 | ₩27,938 | ₩27,938 | ₩27,456 | ₩27,697 | -0.86% | 9.8만 |
|---|
| 2026.09.18 | ₩27,778 | ₩27,952 | ₩27,470 | ₩27,671 | -0.39% | 8.8만 |
|---|
| 2026.09.17 | ₩27,911 | ₩28,152 | ₩27,711 | ₩27,764 | -0.53% | 24.1만 |
|---|
| 2026.09.16 | ₩27,911 | ₩28,072 | ₩27,751 | ₩27,858 | -0.19% | 5.3만 |
|---|
| 2026.09.15 | ₩28,152 | ₩28,233 | ₩27,791 | ₩27,925 | -0.81% | 15.4만 |
|---|
| 2026.09.14 | ₩28,608 | ₩28,653 | ₩27,858 | ₩28,286 | -1.12% | 8.2만 |
|---|
| 2026.09.11 | ₩28,822 | ₩29,138 | ₩28,454 | ₩28,621 | -0.70% | 4만 |
|---|
| 2026.09.10 | ₩29,036 | ₩29,056 | ₩28,407 | ₩28,688 | -1.20% | 9.5만 |
|---|
| 2026.09.09 | ₩29,330 | ₩29,330 | ₩28,889 | ₩29,083 | -0.84% | 10.1만 |
|---|
| 2026.09.08 | ₩29,625 | ₩29,679 | ₩28,875 | ₩29,270 | -1.20% | 10.7만 |
|---|
| 2026.09.04 | ₩29,384 | ₩29,679 | ₩29,384 | ₩29,545 | +0.55% | 3.3만 |
|---|
| 2026.09.03 | ₩29,745 | ₩29,819 | ₩29,344 | ₩29,625 | -0.41% | 12.3만 |
|---|
| 2026.09.02 | ₩30,053 | ₩30,053 | ₩29,451 | ₩29,705 | -1.16% | 6.6만 |
|---|
| 2026.09.01 | ₩29,665 | ₩30,053 | ₩29,531 | ₩29,933 | +0.90% | 2만 |
|---|
| 2026.08.31 | ₩29,826 | ₩29,986 | ₩29,518 | ₩29,866 | +0.13% | 3.8만 |
|---|
| 2026.08.28 | ₩29,973 | ₩30,067 | ₩29,692 | ₩29,886 | -0.29% | 2.3만 |
|---|
| 2026.08.27 | ₩29,893 | ₩30,075 | ₩29,886 | ₩29,953 | +0.20% | 3.1만 |
|---|
| 2026.08.26 | ₩29,933 | ₩30,053 | ₩29,739 | ₩30,040 | +0.36% | 4.4만 |
|---|
| 2026.08.25 | ₩29,919 | ₩30,053 | ₩29,550 | ₩29,826 | -0.31% | 5.8만 |
|---|
| 2026.08.24 | ₩29,558 | ₩30,040 | ₩29,478 | ₩29,772 | +0.72% | 5.7만 |
|---|
| 2026.08.21 | ₩29,786 | ₩29,919 | ₩29,571 | ₩29,812 | +0.09% | 5.1만 |
|---|
| 2026.08.20 | ₩29,625 | ₩30,013 | ₩29,558 | ₩29,759 | +0.45% | 8.7만 |
|---|
| 2026.08.19 | ₩29,545 | ₩30,107 | ₩29,545 | ₩29,933 | +1.31% | 3.4만 |
|---|
| 2026.08.18 | ₩29,893 | ₩30,027 | ₩29,330 | ₩29,478 | -1.39% | 6만 |
|---|
| 2026.08.17 | ₩29,933 | ₩29,974 | ₩29,719 | ₩29,846 | -0.29% | 2만 |
|---|
| 2026.08.14 | ₩30,040 | ₩30,134 | ₩29,919 | ₩30,053 | +0.04% | 1.7만 |
|---|
| 2026.08.13 | ₩30,174 | ₩30,254 | ₩29,919 | ₩30,040 | -0.44% | 3.6만 |
|---|
| 2026.08.12 | ₩30,067 | ₩30,214 | ₩30,028 | ₩30,147 | +0.27% | 4만 |
|---|
| 2026.08.11 | ₩30,013 | ₩30,120 | ₩29,749 | ₩30,013 | 0.00% | 3.6만 |
|---|
| 2026.08.10 | ₩29,759 | ₩30,107 | ₩29,739 | ₩30,000 | +0.81% | 4.3만 |
|---|
| 2026.08.07 | ₩29,772 | ₩29,879 | ₩29,409 | ₩29,879 | +0.36% | 3.3만 |
|---|
| 2026.08.06 | ₩29,719 | ₩29,853 | ₩29,521 | ₩29,598 | -0.41% | 2.9만 |
|---|
| 2026.08.05 | ₩29,879 | ₩29,919 | ₩29,344 | ₩29,665 | -0.72% | 4.8만 |
|---|
| 2026.08.04 | ₩29,424 | ₩29,973 | ₩29,230 | ₩29,759 | +1.14% | 6.2만 |
|---|
| 2026.08.03 | ₩29,330 | ₩29,612 | ₩29,116 | ₩29,558 | +0.78% | 7.1만 |
|---|
| 2026.07.31 | ₩29,183 | ₩29,478 | ₩28,942 | ₩29,330 | +0.50% | 5.3만 |
|---|
| 2026.07.30 | ₩28,982 | ₩29,328 | ₩28,929 | ₩29,197 | +0.74% | 5.2만 |
|---|
| 2026.07.29 | ₩28,956 | ₩29,310 | ₩28,862 | ₩28,915 | -0.14% | 4.3만 |
|---|
| 2026.07.28 | ₩28,982 | ₩29,330 | ₩28,849 | ₩29,156 | +0.60% | 4.2만 |
|---|
| 2026.07.27 | ₩29,116 | ₩29,376 | ₩28,889 | ₩28,982 | -0.46% | 5.4만 |
|---|
| 2026.07.24 | ₩29,036 | ₩29,330 | ₩28,808 | ₩29,156 | +0.41% | 5.8만 |
|---|
| 2026.07.23 | ₩29,130 | ₩29,464 | ₩28,795 | ₩29,197 | +0.23% | 3.6만 |
|---|
| 2026.07.22 | ₩29,277 | ₩29,518 | ₩29,197 | ₩29,344 | +0.23% | 5.1만 |
|---|
| 2026.07.21 | ₩29,505 | ₩29,505 | ₩29,116 | ₩29,330 | -0.59% | 4.9만 |
|---|
| 2026.07.20 | ₩29,759 | ₩29,759 | ₩29,116 | ₩29,391 | -1.24% | 6.3만 |
|---|
| 2026.07.17 | ₩29,277 | ₩29,664 | ₩29,116 | ₩29,518 | +0.82% | 6.9만 |
|---|
| 2026.07.16 | ₩29,317 | ₩29,451 | ₩29,076 | ₩29,357 | +0.14% | 2.6만 |
|---|
| 2026.07.15 | ₩29,411 | ₩29,438 | ₩29,197 | ₩29,304 | -0.36% | 3.9만 |
|---|
| 2026.07.14 | ₩29,090 | ₩29,451 | ₩29,090 | ₩29,411 | +1.10% | 4만 |
|---|
| 2026.07.13 | ₩29,116 | ₩29,250 | ₩28,969 | ₩29,183 | +0.23% | 3.2만 |
|---|
| 2026.07.10 | ₩29,344 | ₩29,361 | ₩29,084 | ₩29,250 | -0.32% | 14.8만 |
|---|
| 2026.07.09 | ₩29,330 | ₩29,330 | ₩28,902 | ₩29,250 | -0.27% | 4.1만 |
|---|
| 2026.07.08 | ₩29,424 | ₩29,625 | ₩28,782 | ₩29,197 | -0.77% | 5.5만 |
|---|
| 2026.07.07 | ₩29,411 | ₩29,638 | ₩29,317 | ₩29,518 | +0.36% | 2.3만 |
|---|
| 2026.07.06 | ₩29,665 | ₩29,665 | ₩29,317 | ₩29,638 | -0.09% | 2.7만 |
|---|
| 2026.07.02 | ₩29,438 | ₩29,638 | ₩29,183 | ₩29,397 | -0.14% | 3.9만 |
|---|
| 2026.07.01 | ₩29,411 | ₩29,665 | ₩29,116 | ₩29,317 | -0.32% | 2.2만 |
|---|
| 2026.06.30 | ₩29,571 | ₩29,826 | ₩29,250 | ₩29,545 | -0.09% | 4.8만 |
|---|
| 2026.06.29 | ₩29,223 | ₩29,826 | ₩29,183 | ₩29,665 | +1.51% | 5.5만 |
|---|
| 2026.06.26 | ₩29,170 | ₩29,638 | ₩29,116 | ₩29,156 | -0.05% | 4.1만 |
|---|
| 2026.06.25 | ₩28,956 | ₩29,826 | ₩28,795 | ₩29,250 | +1.02% | 3.3만 |
|---|
| 2026.06.24 | ₩28,661 | ₩29,317 | ₩28,634 | ₩28,956 | +1.03% | 5만 |
|---|
| 2026.06.23 | ₩29,076 | ₩29,076 | ₩28,648 | ₩28,715 | -1.24% | 4.9만 |
|---|
| 2026.06.22 | ₩29,531 | ₩29,531 | ₩29,063 | ₩29,076 | -1.54% | 7.3만 |
|---|
| 2026.06.18 | ₩28,982 | ₩29,505 | ₩28,915 | ₩29,411 | +1.48% | 7.9만 |
|---|
| 2026.06.17 | ₩29,344 | ₩29,491 | ₩28,634 | ₩28,969 | -1.28% | 4.3만 |
|---|
| 2026.06.16 | ₩29,679 | ₩29,772 | ₩28,976 | ₩29,317 | -1.22% | 3.6만 |
|---|
| 2026.06.15 | ₩29,571 | ₩29,762 | ₩29,210 | ₩29,451 | -0.41% | 2.6만 |
|---|
| 2026.06.12 | ₩29,023 | ₩29,317 | ₩28,862 | ₩29,197 | +0.60% | 6.2만 |
|---|
| 2026.06.11 | ₩28,728 | ₩29,237 | ₩28,648 | ₩29,223 | +1.72% | 7.4만 |
|---|
| 2026.06.10 | ₩28,581 | ₩29,183 | ₩28,467 | ₩28,795 | +0.75% | 6.8만 |
|---|
| 2026.06.09 | ₩29,076 | ₩29,084 | ₩28,514 | ₩28,808 | -0.92% | 5만 |
|---|
| 2026.06.08 | ₩29,237 | ₩29,250 | ₩28,982 | ₩29,043 | -0.66% | 3.4만 |
|---|
| 2026.06.05 | ₩29,652 | ₩29,652 | ₩29,049 | ₩29,156 | -1.67% | 4.2만 |
|---|
| 2026.06.04 | ₩29,652 | ₩29,826 | ₩29,451 | ₩29,518 | -0.45% | 4만 |
|---|
| 2026.06.03 | ₩29,625 | ₩29,839 | ₩29,274 | ₩29,505 | -0.41% | 4.1만 |
|---|
| 2026.06.02 | ₩30,000 | ₩30,187 | ₩29,451 | ₩29,692 | -1.03% | 5.7만 |
|---|
| 2026.06.01 | ₩30,375 | ₩30,442 | ₩29,665 | ₩30,040 | -1.10% | 3.5만 |
|---|
| 2026.05.29 | ₩30,308 | ₩30,428 | ₩29,946 | ₩30,375 | +0.22% | 5만 |
|---|
| 2026.05.28 | ₩30,268 | ₩30,455 | ₩29,707 | ₩30,120 | -0.49% | 3만 |
|---|
| 2026.05.27 | ₩30,776 | ₩30,776 | ₩29,558 | ₩30,468 | -1.00% | 6.9만 |
|---|
| 2026.05.26 | ₩30,482 | ₩30,616 | ₩30,080 | ₩30,575 | +0.31% | 6.4만 |
|---|
| 2026.05.22 | ₩30,160 | ₩30,589 | ₩29,705 | ₩30,482 | +1.07% | 7.7만 |
|---|
| 2026.05.21 | ₩29,719 | ₩30,080 | ₩29,424 | ₩29,973 | +0.86% | 4.8만 |
|---|
| 2026.05.20 | ₩29,558 | ₩29,879 | ₩29,464 | ₩29,812 | +0.86% | 8.5만 |
|---|
| 2026.05.19 | ₩29,384 | ₩29,384 | ₩29,090 | ₩29,357 | -0.09% | 6.1만 |
|---|
| 2026.05.18 | ₩29,264 | ₩29,451 | ₩29,151 | ₩29,250 | -0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩29,397 | ₩29,625 | ₩29,250 | ₩29,290 | -0.36% | 3.5만 |
|---|
| 2026.05.14 | ₩29,451 | ₩29,685 | ₩29,317 | ₩29,558 | +0.36% | 5.9만 |
|---|
| 2026.05.13 | ₩29,223 | ₩29,558 | ₩29,009 | ₩29,371 | +0.50% | 4.6만 |
|---|
| 2026.05.12 | ₩29,250 | ₩29,317 | ₩28,989 | ₩29,183 | -0.23% | 4.7만 |
|---|
| 2026.05.11 | ₩29,250 | ₩29,620 | ₩29,168 | ₩29,317 | +0.23% | 7.8만 |
|---|
| 2026.05.08 | ₩29,371 | ₩29,893 | ₩29,371 | ₩29,518 | +0.50% | 7만 |
|---|
| 2026.05.07 | ₩29,705 | ₩29,960 | ₩29,250 | ₩29,478 | -0.77% | 5만 |
|---|
| 2026.05.06 | ₩29,384 | ₩29,745 | ₩29,351 | ₩29,551 | +0.57% | 7.3만 |
|---|
| 2026.05.05 | ₩29,384 | ₩29,451 | ₩29,116 | ₩29,330 | -0.18% | 6.6만 |
|---|
| 2026.05.04 | ₩28,942 | ₩29,585 | ₩28,808 | ₩29,136 | +0.67% | 6.2만 |
|---|
| 2026.05.01 | ₩29,304 | ₩29,478 | ₩28,819 | ₩29,223 | -0.27% | 5.3만 |
|---|
| 2026.04.30 | ₩28,795 | ₩29,210 | ₩28,795 | ₩29,183 | +1.35% | 12.4만 |
|---|
| 2026.04.29 | ₩29,023 | ₩29,143 | ₩28,621 | ₩28,849 | -0.60% | 9.6만 |
|---|
| 2026.04.28 | ₩29,143 | ₩29,317 | ₩28,581 | ₩29,009 | -0.46% | 8.5만 |
|---|
| 2026.04.27 | ₩29,344 | ₩29,397 | ₩28,768 | ₩28,996 | -1.19% | 8만 |
|---|
| 2026.04.24 | ₩29,612 | ₩29,846 | ₩28,969 | ₩29,170 | -1.49% | 8.4만 |
|---|
| 2026.04.23 | ₩30,241 | ₩30,241 | ₩29,156 | ₩29,625 | -2.04% | 8.5만 |
|---|
| 2026.04.22 | ₩30,268 | ₩30,321 | ₩29,700 | ₩29,973 | -0.97% | 7.4만 |
|---|
| 2026.04.21 | ₩30,254 | ₩30,455 | ₩29,088 | ₩30,254 | 0.00% | 10.9만 |
|---|
| 2026.04.20 | ₩30,281 | ₩30,575 | ₩29,518 | ₩30,321 | +0.13% | 8.1만 |
|---|
| 2026.04.17 | ₩29,558 | ₩30,214 | ₩29,505 | ₩30,160 | +2.04% | 9.2만 |
|---|
| 2026.04.16 | ₩29,571 | ₩29,946 | ₩29,317 | ₩29,745 | +0.59% | 8.2만 |
|---|
| 2026.04.15 | ₩29,451 | ₩29,946 | ₩29,116 | ₩29,853 | +1.36% | 7.6만 |
|---|
| 2026.04.14 | ₩29,906 | ₩30,174 | ₩29,317 | ₩29,357 | -1.84% | 7만 |
|---|
| 2026.04.13 | ₩29,250 | ₩29,645 | ₩29,067 | ₩29,545 | +1.01% | 5.8만 |
|---|
| 2026.04.10 | ₩28,982 | ₩29,491 | ₩28,541 | ₩29,277 | +1.02% | 9.5만 |
|---|
| 2026.04.09 | ₩28,942 | ₩29,384 | ₩28,755 | ₩29,264 | +1.11% | 7.1만 |
|---|
| 2026.04.08 | ₩28,929 | ₩29,357 | ₩28,796 | ₩28,982 | +0.19% | 4.6만 |
|---|
| 2026.04.07 | ₩28,260 | ₩28,661 | ₩28,260 | ₩28,621 | +1.28% | 3.1만 |
|---|
| 2026.04.06 | ₩28,567 | ₩28,634 | ₩28,286 | ₩28,554 | -0.05% | 2만 |
|---|
| 2026.04.02 | ₩28,353 | ₩28,634 | ₩27,911 | ₩28,447 | +0.33% | 6.7만 |
|---|
| 2026.04.01 | ₩28,340 | ₩28,784 | ₩28,139 | ₩28,621 | +0.99% | 4만 |
|---|
| 2026.03.31 | ₩27,925 | ₩28,450 | ₩27,918 | ₩28,306 | +1.37% | 9.2만 |
|---|
| 2026.03.30 | ₩28,072 | ₩28,152 | ₩27,764 | ₩27,791 | -1.00% | 2.5만 |
|---|
| 2026.03.27 | ₩28,313 | ₩28,313 | ₩27,510 | ₩27,898 | -1.47% | 8.8만 |
|---|
| 2026.03.26 | ₩28,487 | ₩28,870 | ₩28,171 | ₩28,193 | -1.03% | 6.6만 |
|---|
| 2026.03.25 | ₩28,072 | ₩28,976 | ₩28,072 | ₩28,480 | +1.45% | 5.4만 |
|---|
| 2026.03.24 | ₩28,206 | ₩28,273 | ₩27,818 | ₩28,005 | -0.71% | 5.1만 |
|---|
| 2026.03.23 | ₩28,286 | ₩28,822 | ₩27,978 | ₩28,233 | -0.19% | 5.1만 |
|---|
| 2026.03.20 | ₩28,902 | ₩28,982 | ₩27,898 | ₩27,911 | -3.43% | 5.8만 |
|---|
| 2026.03.19 | ₩28,822 | ₩28,982 | ₩28,340 | ₩28,701 | -0.42% | 6.7만 |
|---|
| 2026.03.18 | ₩28,942 | ₩29,036 | ₩28,634 | ₩28,835 | -0.37% | 4.6만 |
|---|
| 2026.03.17 | ₩28,608 | ₩29,009 | ₩28,474 | ₩28,942 | +1.17% | 5.2만 |
|---|
| 2026.03.16 | ₩28,608 | ₩29,049 | ₩28,219 | ₩28,480 | -0.44% | 8.5만 |
|---|
| 2026.03.13 | ₩28,514 | ₩28,942 | ₩28,219 | ₩28,286 | -0.80% | 4.1만 |
|---|
| 2026.03.12 | ₩28,728 | ₩28,875 | ₩28,132 | ₩28,286 | -1.54% | 5.5만 |
|---|
| 2026.03.11 | ₩28,942 | ₩28,942 | ₩28,514 | ₩28,782 | -0.56% | 4.1만 |
|---|
| 2026.03.10 | ₩28,701 | ₩28,822 | ₩28,407 | ₩28,628 | -0.26% | 6.7만 |
|---|
| 2026.03.09 | ₩28,808 | ₩28,853 | ₩28,407 | ₩28,500 | -1.07% | 6만 |
|---|
| 2026.03.06 | ₩28,915 | ₩29,304 | ₩28,849 | ₩28,909 | -0.02% | 6.3만 |
|---|
| 2026.03.05 | ₩29,679 | ₩29,705 | ₩28,875 | ₩29,049 | -2.12% | 7.1만 |
|---|
| 2026.03.04 | ₩29,839 | ₩29,919 | ₩29,464 | ₩29,478 | -1.21% | 7.6만 |
|---|
| 2026.03.03 | ₩29,853 | ₩29,853 | ₩29,130 | ₩29,578 | -0.92% | 3.4만 |
|---|
| 2026.03.02 | ₩29,986 | ₩30,053 | ₩29,799 | ₩29,853 | -0.45% | 3.4만 |
|---|
| 2026.02.27 | ₩29,919 | ₩30,053 | ₩29,692 | ₩30,000 | +0.27% | 2.8만 |
|---|
| 2026.02.26 | ₩29,786 | ₩30,000 | ₩29,692 | ₩29,799 | +0.04% | 6만 |
|---|
| 2026.02.25 | ₩30,053 | ₩30,053 | ₩29,732 | ₩29,772 | -0.94% | 6.8만 |
|---|
| 2026.02.24 | ₩29,665 | ₩29,853 | ₩29,665 | ₩29,745 | +0.27% | 3.4만 |
|---|
| 2026.02.23 | ₩29,853 | ₩30,053 | ₩29,745 | ₩29,812 | -0.13% | 7.1만 |
|---|
| 2026.02.20 | ₩30,455 | ₩30,816 | ₩29,986 | ₩30,107 | -1.14% | 9.1만 |
|---|
| 2026.02.19 | ₩29,986 | ₩30,294 | ₩29,940 | ₩30,294 | +1.03% | 6.4만 |
|---|
| 2026.02.18 | ₩29,598 | ₩30,649 | ₩29,598 | ₩30,254 | +2.22% | 7.9만 |
|---|
| 2026.02.17 | ₩29,705 | ₩29,759 | ₩29,464 | ₩29,759 | +0.18% | 5.7만 |
|---|
| 2026.02.13 | ₩29,357 | ₩29,585 | ₩29,317 | ₩29,558 | +0.68% | 4.7만 |
|---|
| 2026.02.12 | ₩29,558 | ₩29,558 | ₩29,210 | ₩29,424 | -0.45% | 7.2만 |
|---|
| 2026.02.11 | ₩29,438 | ₩29,451 | ₩29,183 | ₩29,451 | +0.05% | 7.2만 |
|---|
| 2026.02.10 | ₩27,778 | ₩29,384 | ₩27,778 | ₩29,290 | +5.45% | 4.2만 |
|---|
| 2026.02.09 | ₩29,451 | ₩29,518 | ₩28,812 | ₩28,982 | -1.59% | 10.6만 |
|---|
| 2026.02.06 | ₩28,608 | ₩29,237 | ₩28,608 | ₩29,223 | +2.15% | 6.3만 |
|---|
| 2026.02.05 | ₩28,648 | ₩28,902 | ₩28,514 | ₩28,608 | -0.14% | 11.1만 |
|---|
| 2026.02.04 | ₩28,233 | ₩28,648 | ₩28,139 | ₩28,594 | +1.28% | 11.5만 |
|---|
| 2026.02.03 | ₩28,367 | ₩28,434 | ₩28,112 | ₩28,326 | -0.14% | 7만 |
|---|
| 2026.02.02 | ₩28,340 | ₩28,474 | ₩28,286 | ₩28,434 | +0.33% | 5.2만 |
|---|
| 2026.01.30 | ₩28,260 | ₩28,500 | ₩28,246 | ₩28,367 | +0.38% | 6.6만 |
|---|
| 2026.01.29 | ₩28,715 | ₩28,715 | ₩27,760 | ₩28,353 | -1.26% | 6.6만 |
|---|
| 2026.01.28 | ₩28,460 | ₩28,467 | ₩28,166 | ₩28,179 | -0.99% | 7.6만 |
|---|
| 2026.01.27 | ₩28,112 | ₩28,273 | ₩28,032 | ₩28,206 | +0.33% | 9.9만 |
|---|
| 2026.01.26 | ₩27,965 | ₩28,099 | ₩27,871 | ₩27,965 | 0.00% | 11.2만 |
|---|
| 2026.01.23 | ₩27,537 | ₩27,804 | ₩27,496 | ₩27,778 | +0.88% | 6.7만 |
|---|
| 2026.01.22 | ₩27,778 | ₩27,778 | ₩27,443 | ₩27,563 | -0.77% | 6.1만 |
|---|
| 2026.01.21 | ₩27,510 | ₩27,671 | ₩27,322 | ₩27,483 | -0.10% | 3.3만 |
|---|
| 2026.01.20 | ₩27,563 | ₩27,617 | ₩27,376 | ₩27,416 | -0.53% | 8.8만 |
|---|
| 2026.01.16 | ₩27,563 | ₩27,671 | ₩27,424 | ₩27,617 | +0.19% | 7.9만 |
|---|
| 2026.01.15 | ₩27,510 | ₩27,563 | ₩27,416 | ₩27,563 | +0.19% | 5.3만 |
|---|
| 2026.01.14 | ₩27,443 | ₩27,470 | ₩27,322 | ₩27,470 | +0.10% | 7.3만 |
|---|
| 2026.01.13 | ₩27,443 | ₩27,563 | ₩27,322 | ₩27,363 | -0.29% | 7.5만 |
|---|
| 2026.01.12 | ₩27,470 | ₩27,845 | ₩27,001 | ₩27,403 | -0.24% | 7.5만 |
|---|
| 2026.01.09 | ₩27,322 | ₩27,322 | ₩27,088 | ₩27,182 | -0.51% | 5.6만 |
|---|
| 2026.01.08 | ₩27,175 | ₩27,322 | ₩26,934 | ₩27,095 | -0.30% | 3.6만 |
|---|
| 2026.01.07 | ₩27,296 | ₩27,296 | ₩27,049 | ₩27,095 | -0.74% | 7.8만 |
|---|
| 2026.01.06 | ₩27,015 | ₩27,162 | ₩26,907 | ₩27,088 | +0.27% | 8.7만 |
|---|
| 2026.01.05 | ₩27,215 | ₩27,215 | ₩26,907 | ₩27,015 | -0.74% | 5.7만 |
|---|
| 2026.01.02 | ₩26,907 | ₩27,028 | ₩26,827 | ₩27,015 | +0.40% | 3.7만 |
|---|
| 2025.12.31 | ₩27,108 | ₩27,108 | ₩26,546 | ₩26,907 | -0.74% | 6.1만 |
|---|
| 2025.12.30 | ₩28,112 | ₩28,112 | ₩26,774 | ₩26,921 | -4.24% | 11.8만 |
|---|
| 2025.12.29 | ₩26,867 | ₩26,867 | ₩26,613 | ₩26,774 | -0.35% | 4.7만 |
|---|
| 2025.12.26 | ₩26,774 | ₩26,774 | ₩26,640 | ₩26,733 | -0.15% | 4.2만 |
|---|
| 2025.12.24 | ₩26,626 | ₩26,760 | ₩26,559 | ₩26,620 | -0.03% | 2.8만 |
|---|
| 2025.12.23 | ₩26,506 | ₩26,774 | ₩26,385 | ₩26,533 | +0.10% | 12.8만 |
|---|
| 2025.12.22 | ₩26,439 | ₩26,573 | ₩26,305 | ₩26,533 | +0.35% | 12.8만 |
|---|
| 2025.12.19 | ₩26,613 | ₩26,693 | ₩26,392 | ₩26,559 | -0.20% | 9.8만 |
|---|
| 2025.12.18 | ₩26,492 | ₩26,720 | ₩26,211 | ₩26,332 | -0.61% | 8.1만 |
|---|
| 2025.12.17 | ₩26,091 | ₩26,320 | ₩26,077 | ₩26,158 | +0.26% | 9.3만 |
|---|
| 2025.12.16 | ₩26,586 | ₩26,657 | ₩26,185 | ₩26,198 | -1.46% | 9.7만 |
|---|
| 2025.12.15 | ₩26,573 | ₩26,613 | ₩26,399 | ₩26,452 | -0.45% | 10.1만 |
|---|
| 2025.12.12 | ₩26,613 | ₩26,707 | ₩26,439 | ₩26,452 | -0.60% | 5.1만 |
|---|
| 2025.12.11 | ₩26,479 | ₩26,713 | ₩26,479 | ₩26,546 | +0.25% | 7.1만 |
|---|
| 2025.12.10 | ₩26,680 | ₩26,687 | ₩26,452 | ₩26,667 | -0.05% | 6.1만 |
|---|
| 2025.12.09 | ₩26,693 | ₩26,693 | ₩26,359 | ₩26,519 | -0.65% | 5.4만 |
|---|
| 2025.12.08 | ₩26,707 | ₩26,707 | ₩26,452 | ₩26,573 | -0.50% | 8.2만 |
|---|
| 2025.12.05 | ₩26,626 | ₩26,680 | ₩26,519 | ₩26,586 | -0.15% | 6.5만 |
|---|
| 2025.12.04 | ₩26,439 | ₩26,653 | ₩26,426 | ₩26,626 | +0.71% | 8.4만 |
|---|
| 2025.12.03 | ₩26,439 | ₩26,452 | ₩26,385 | ₩26,439 | 0.00% | 10.9만 |
|---|
| 2025.12.02 | ₩26,439 | ₩26,439 | ₩26,359 | ₩26,399 | -0.15% | 7.4만 |
|---|
| 2025.12.01 | ₩26,439 | ₩26,439 | ₩26,345 | ₩26,439 | 0.00% | 5.5만 |
|---|
| 2025.11.28 | ₩26,600 | ₩26,600 | ₩26,345 | ₩26,426 | -0.65% | 6.8만 |
|---|
| 2025.11.26 | ₩26,439 | ₩26,452 | ₩26,379 | ₩26,432 | -0.03% | 12.6만 |
|---|
| 2025.11.25 | ₩26,318 | ₩26,439 | ₩26,318 | ₩26,439 | +0.46% | 7.6만 |
|---|
| 2025.11.24 | ₩26,292 | ₩26,439 | ₩26,278 | ₩26,385 | +0.36% | 5.3만 |
|---|
| 2025.11.21 | ₩26,278 | ₩26,439 | ₩26,265 | ₩26,385 | +0.41% | 3.9만 |
|---|
| 2025.11.20 | ₩26,492 | ₩26,492 | ₩26,118 | ₩26,225 | -1.01% | 7.2만 |
|---|
| 2025.11.19 | ₩26,439 | ₩26,439 | ₩26,306 | ₩26,439 | 0.00% | 7만 |
|---|
| 2025.11.18 | ₩26,814 | ₩26,814 | ₩26,314 | ₩26,399 | -1.55% | 9.9만 |
|---|
| 2025.11.17 | ₩26,760 | ₩27,242 | ₩26,533 | ₩26,667 | -0.35% | 14.1만 |
|---|
| 2025.11.14 | ₩27,055 | ₩27,148 | ₩26,800 | ₩27,015 | -0.15% | 2.6만 |
|---|
| 2025.11.13 | ₩27,751 | ₩27,751 | ₩26,800 | ₩27,041 | -2.56% | 5.4만 |
|---|
| 2025.11.12 | ₩27,148 | ₩27,443 | ₩27,081 | ₩27,349 | +0.74% | 6.4만 |
|---|
| 2025.11.11 | ₩27,242 | ₩27,496 | ₩26,845 | ₩27,496 | +0.93% | 4.4만 |
|---|
| 2025.11.10 | ₩27,229 | ₩27,242 | ₩26,907 | ₩27,242 | +0.05% | 2.5만 |
|---|
| 2025.11.07 | ₩27,189 | ₩27,242 | ₩26,964 | ₩27,041 | -0.54% | 3.7만 |
|---|
| 2025.11.06 | ₩27,242 | ₩27,242 | ₩26,988 | ₩27,068 | -0.64% | 2.8만 |
|---|
| 2025.11.05 | ₩27,162 | ₩27,296 | ₩26,854 | ₩27,242 | +0.30% | 4.8만 |
|---|
| 2025.11.04 | ₩27,215 | ₩27,215 | ₩26,907 | ₩27,041 | -0.64% | 2.4만 |
|---|
| 2025.11.03 | ₩27,108 | ₩27,296 | ₩26,841 | ₩27,242 | +0.49% | 6.7만 |
|---|
| 2025.10.31 | ₩26,907 | ₩27,095 | ₩26,720 | ₩27,065 | +0.59% | 5만 |
|---|
| 2025.10.30 | ₩26,707 | ₩26,907 | ₩26,573 | ₩26,907 | +0.75% | 5.4만 |
|---|
| 2025.10.29 | ₩26,907 | ₩26,907 | ₩26,570 | ₩26,747 | -0.60% | 4만 |
|---|
| 2025.10.28 | ₩26,800 | ₩26,974 | ₩26,533 | ₩26,841 | +0.15% | 3.8만 |
|---|
| 2025.10.27 | ₩26,707 | ₩26,841 | ₩26,600 | ₩26,653 | -0.20% | 7.7만 |
|---|
| 2025.10.24 | ₩26,934 | ₩26,934 | ₩26,653 | ₩26,667 | -0.99% | 5.4만 |
|---|
| 2025.10.23 | ₩26,948 | ₩26,948 | ₩26,640 | ₩26,827 | -0.45% | 4.4만 |
|---|
| 2025.10.22 | ₩27,015 | ₩27,015 | ₩26,640 | ₩26,800 | -0.79% | 5.5만 |
|---|
| 2025.10.21 | ₩27,242 | ₩27,242 | ₩26,894 | ₩26,981 | -0.96% | 9.8만 |
|---|
| 2025.10.20 | ₩27,162 | ₩27,213 | ₩26,709 | ₩27,015 | -0.54% | 7.1만 |
|---|
| 2025.10.17 | ₩26,934 | ₩27,041 | ₩26,561 | ₩27,041 | +0.40% | 4.4만 |
|---|
| 2025.10.16 | ₩27,108 | ₩27,242 | ₩26,653 | ₩26,988 | -0.44% | 5.6만 |
|---|
| 2025.10.15 | ₩27,202 | ₩27,349 | ₩26,881 | ₩27,108 | -0.34% | 4.6만 |
|---|
| 2025.10.14 | ₩26,841 | ₩27,496 | ₩26,519 | ₩27,202 | +1.35% | 9.5만 |
|---|
| 2025.10.13 | ₩26,854 | ₩27,242 | ₩26,774 | ₩27,189 | +1.25% | 4.7만 |
|---|
| 2025.10.10 | ₩27,242 | ₩27,242 | ₩26,907 | ₩27,015 | -0.84% | 3.9만 |
|---|