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 | ₩27,237 | ₩27,506 | ₩27,237 | ₩27,452 | +0.79% | 3.5만 |
| 2026.10.08 | ₩27,103 | ₩27,358 | ₩26,781 | ₩27,157 | +0.20% | 7.6만 |
| 2026.10.07 | ₩27,345 | ₩27,345 | ₩26,996 | ₩27,210 | -0.49% | 3.7만 |
| 2026.10.06 | ₩27,130 | ₩27,278 | ₩26,821 | ₩27,150 | +0.07% | 6.1만 |
| 2026.10.05 | ₩27,103 | ₩27,143 | ₩26,566 | ₩26,768 | -1.24% | 14.2만 |
| 2026.10.02 | ₩26,996 | ₩27,371 | ₩26,996 | ₩27,117 | +0.45% | 7만 |
| 2026.10.01 | ₩27,345 | ₩27,345 | ₩26,848 | ₩26,996 | -1.28% | 5.5만 |
| 2026.09.30 | ₩27,425 | ₩27,439 | ₩26,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,264 |
| -0.59% |
| 7.9만 |
| 2026.09.29 | ₩27,412 | ₩27,600 | ₩26,875 | ₩27,224 | -0.69% | 5.5만 |
|---|
| 2026.09.28 | ₩27,506 | ₩27,506 | ₩27,184 | ₩27,251 | -0.93% | 4.6만 |
|---|
| 2026.09.25 | ₩27,385 | ₩27,479 | ₩27,278 | ₩27,472 | +0.32% | 5.1만 |
|---|
| 2026.09.24 | ₩27,439 | ₩27,477 | ₩27,170 | ₩27,291 | -0.54% | 5.5만 |
|---|
| 2026.09.23 | ₩27,774 | ₩27,795 | ₩27,385 | ₩27,479 | -1.06% | 4.8만 |
|---|
| 2026.09.22 | ₩27,787 | ₩27,908 | ₩27,640 | ₩27,828 | +0.14% | 5.7만 |
|---|
| 2026.09.21 | ₩28,002 | ₩28,002 | ₩27,519 | ₩27,761 | -0.86% | 9.8만 |
|---|
| 2026.09.18 | ₩27,841 | ₩28,016 | ₩27,533 | ₩27,734 | -0.39% | 8.8만 |
|---|
| 2026.09.17 | ₩27,975 | ₩28,217 | ₩27,774 | ₩27,828 | -0.53% | 24.1만 |
|---|
| 2026.09.16 | ₩27,975 | ₩28,136 | ₩27,814 | ₩27,922 | -0.19% | 5.3만 |
|---|
| 2026.09.15 | ₩28,217 | ₩28,297 | ₩27,855 | ₩27,989 | -0.81% | 15.4만 |
|---|
| 2026.09.14 | ₩28,673 | ₩28,719 | ₩27,922 | ₩28,351 | -1.12% | 8.2만 |
|---|
| 2026.09.11 | ₩28,888 | ₩29,204 | ₩28,519 | ₩28,686 | -0.70% | 4만 |
|---|
| 2026.09.10 | ₩29,102 | ₩29,122 | ₩28,472 | ₩28,753 | -1.20% | 9.5만 |
|---|
| 2026.09.09 | ₩29,398 | ₩29,398 | ₩28,955 | ₩29,149 | -0.84% | 10.1만 |
|---|
| 2026.09.08 | ₩29,693 | ₩29,746 | ₩28,941 | ₩29,337 | -1.20% | 10.7만 |
|---|
| 2026.09.04 | ₩29,451 | ₩29,746 | ₩29,451 | ₩29,612 | +0.55% | 3.3만 |
|---|
| 2026.09.03 | ₩29,813 | ₩29,887 | ₩29,411 | ₩29,693 | -0.41% | 12.3만 |
|---|
| 2026.09.02 | ₩30,122 | ₩30,122 | ₩29,518 | ₩29,773 | -1.16% | 6.6만 |
|---|
| 2026.09.01 | ₩29,733 | ₩30,122 | ₩29,599 | ₩30,001 | +0.90% | 2만 |
|---|
| 2026.08.31 | ₩29,894 | ₩30,055 | ₩29,585 | ₩29,934 | +0.13% | 3.8만 |
|---|
| 2026.08.28 | ₩30,042 | ₩30,135 | ₩29,760 | ₩29,954 | -0.29% | 2.3만 |
|---|
| 2026.08.27 | ₩29,961 | ₩30,144 | ₩29,954 | ₩30,021 | +0.20% | 3.1만 |
|---|
| 2026.08.26 | ₩30,001 | ₩30,122 | ₩29,807 | ₩30,109 | +0.36% | 4.4만 |
|---|
| 2026.08.25 | ₩29,988 | ₩30,122 | ₩29,618 | ₩29,894 | -0.31% | 5.8만 |
|---|
| 2026.08.24 | ₩29,626 | ₩30,109 | ₩29,545 | ₩29,840 | +0.72% | 5.7만 |
|---|
| 2026.08.21 | ₩29,854 | ₩29,988 | ₩29,639 | ₩29,881 | +0.09% | 5.1만 |
|---|
| 2026.08.20 | ₩29,693 | ₩30,082 | ₩29,626 | ₩29,827 | +0.45% | 8.7만 |
|---|
| 2026.08.19 | ₩29,612 | ₩30,176 | ₩29,612 | ₩30,001 | +1.31% | 3.4만 |
|---|
| 2026.08.18 | ₩29,961 | ₩30,095 | ₩29,398 | ₩29,545 | -1.39% | 6만 |
|---|
| 2026.08.17 | ₩30,001 | ₩30,043 | ₩29,787 | ₩29,914 | -0.29% | 2만 |
|---|
| 2026.08.14 | ₩30,109 | ₩30,203 | ₩29,988 | ₩30,122 | +0.04% | 1.7만 |
|---|
| 2026.08.13 | ₩30,243 | ₩30,323 | ₩29,988 | ₩30,109 | -0.44% | 3.6만 |
|---|
| 2026.08.12 | ₩30,135 | ₩30,283 | ₩30,097 | ₩30,216 | +0.27% | 4만 |
|---|
| 2026.08.11 | ₩30,082 | ₩30,189 | ₩29,817 | ₩30,082 | 0.00% | 3.6만 |
|---|
| 2026.08.10 | ₩29,827 | ₩30,176 | ₩29,807 | ₩30,068 | +0.81% | 4.3만 |
|---|
| 2026.08.07 | ₩29,840 | ₩29,948 | ₩29,477 | ₩29,948 | +0.36% | 3.3만 |
|---|
| 2026.08.06 | ₩29,787 | ₩29,921 | ₩29,588 | ₩29,666 | -0.41% | 2.9만 |
|---|
| 2026.08.05 | ₩29,948 | ₩29,988 | ₩29,411 | ₩29,733 | -0.72% | 4.8만 |
|---|
| 2026.08.04 | ₩29,491 | ₩30,042 | ₩29,297 | ₩29,827 | +1.14% | 6.2만 |
|---|
| 2026.08.03 | ₩29,398 | ₩29,679 | ₩29,183 | ₩29,626 | +0.78% | 7.1만 |
|---|
| 2026.07.31 | ₩29,250 | ₩29,545 | ₩29,008 | ₩29,398 | +0.50% | 5.3만 |
|---|
| 2026.07.30 | ₩29,049 | ₩29,395 | ₩28,995 | ₩29,263 | +0.74% | 5.2만 |
|---|
| 2026.07.29 | ₩29,022 | ₩29,377 | ₩28,928 | ₩28,982 | -0.14% | 4.3만 |
|---|
| 2026.07.28 | ₩29,049 | ₩29,398 | ₩28,914 | ₩29,223 | +0.60% | 4.2만 |
|---|
| 2026.07.27 | ₩29,183 | ₩29,443 | ₩28,955 | ₩29,049 | -0.46% | 5.4만 |
|---|
| 2026.07.24 | ₩29,102 | ₩29,398 | ₩28,874 | ₩29,223 | +0.41% | 5.8만 |
|---|
| 2026.07.23 | ₩29,196 | ₩29,532 | ₩28,861 | ₩29,263 | +0.23% | 3.6만 |
|---|
| 2026.07.22 | ₩29,344 | ₩29,585 | ₩29,263 | ₩29,411 | +0.23% | 5.1만 |
|---|
| 2026.07.21 | ₩29,572 | ₩29,572 | ₩29,183 | ₩29,398 | -0.59% | 4.9만 |
|---|
| 2026.07.20 | ₩29,827 | ₩29,827 | ₩29,183 | ₩29,458 | -1.24% | 6.3만 |
|---|
| 2026.07.17 | ₩29,344 | ₩29,732 | ₩29,183 | ₩29,585 | +0.82% | 6.9만 |
|---|
| 2026.07.16 | ₩29,384 | ₩29,518 | ₩29,143 | ₩29,424 | +0.14% | 2.6만 |
|---|
| 2026.07.15 | ₩29,478 | ₩29,505 | ₩29,263 | ₩29,371 | -0.36% | 3.9만 |
|---|
| 2026.07.14 | ₩29,156 | ₩29,518 | ₩29,156 | ₩29,478 | +1.10% | 4만 |
|---|
| 2026.07.13 | ₩29,183 | ₩29,317 | ₩29,035 | ₩29,250 | +0.23% | 3.2만 |
|---|
| 2026.07.10 | ₩29,411 | ₩29,428 | ₩29,151 | ₩29,317 | -0.32% | 14.8만 |
|---|
| 2026.07.09 | ₩29,398 | ₩29,398 | ₩28,968 | ₩29,317 | -0.27% | 4.1만 |
|---|
| 2026.07.08 | ₩29,491 | ₩29,693 | ₩28,847 | ₩29,263 | -0.77% | 5.5만 |
|---|
| 2026.07.07 | ₩29,478 | ₩29,706 | ₩29,384 | ₩29,585 | +0.36% | 2.3만 |
|---|
| 2026.07.06 | ₩29,733 | ₩29,733 | ₩29,384 | ₩29,706 | -0.09% | 2.7만 |
|---|
| 2026.07.02 | ₩29,505 | ₩29,706 | ₩29,250 | ₩29,465 | -0.14% | 3.9만 |
|---|
| 2026.07.01 | ₩29,478 | ₩29,733 | ₩29,183 | ₩29,384 | -0.32% | 2.2만 |
|---|
| 2026.06.30 | ₩29,639 | ₩29,894 | ₩29,317 | ₩29,612 | -0.09% | 4.8만 |
|---|
| 2026.06.29 | ₩29,290 | ₩29,894 | ₩29,250 | ₩29,733 | +1.51% | 5.5만 |
|---|
| 2026.06.26 | ₩29,237 | ₩29,706 | ₩29,183 | ₩29,223 | -0.05% | 4.1만 |
|---|
| 2026.06.25 | ₩29,022 | ₩29,894 | ₩28,861 | ₩29,317 | +1.02% | 3.3만 |
|---|
| 2026.06.24 | ₩28,727 | ₩29,384 | ₩28,700 | ₩29,022 | +1.03% | 5만 |
|---|
| 2026.06.23 | ₩29,143 | ₩29,143 | ₩28,713 | ₩28,780 | -1.24% | 4.9만 |
|---|
| 2026.06.22 | ₩29,599 | ₩29,599 | ₩29,129 | ₩29,143 | -1.54% | 7.3만 |
|---|
| 2026.06.18 | ₩29,049 | ₩29,572 | ₩28,982 | ₩29,478 | +1.48% | 7.9만 |
|---|
| 2026.06.17 | ₩29,411 | ₩29,559 | ₩28,700 | ₩29,035 | -1.28% | 4.3만 |
|---|
| 2026.06.16 | ₩29,746 | ₩29,840 | ₩29,042 | ₩29,384 | -1.22% | 3.6만 |
|---|
| 2026.06.15 | ₩29,639 | ₩29,830 | ₩29,277 | ₩29,518 | -0.41% | 2.6만 |
|---|
| 2026.06.12 | ₩29,089 | ₩29,384 | ₩28,928 | ₩29,263 | +0.60% | 6.2만 |
|---|
| 2026.06.11 | ₩28,794 | ₩29,304 | ₩28,713 | ₩29,290 | +1.72% | 7.4만 |
|---|
| 2026.06.10 | ₩28,646 | ₩29,250 | ₩28,532 | ₩28,861 | +0.75% | 6.8만 |
|---|
| 2026.06.09 | ₩29,143 | ₩29,151 | ₩28,579 | ₩28,874 | -0.92% | 5만 |
|---|
| 2026.06.08 | ₩29,304 | ₩29,317 | ₩29,049 | ₩29,109 | -0.66% | 3.4만 |
|---|
| 2026.06.05 | ₩29,720 | ₩29,720 | ₩29,116 | ₩29,223 | -1.67% | 4.2만 |
|---|
| 2026.06.04 | ₩29,720 | ₩29,894 | ₩29,518 | ₩29,585 | -0.45% | 4만 |
|---|
| 2026.06.03 | ₩29,693 | ₩29,907 | ₩29,341 | ₩29,572 | -0.41% | 4.1만 |
|---|
| 2026.06.02 | ₩30,068 | ₩30,256 | ₩29,518 | ₩29,760 | -1.03% | 5.7만 |
|---|
| 2026.06.01 | ₩30,444 | ₩30,511 | ₩29,733 | ₩30,109 | -1.10% | 3.5만 |
|---|
| 2026.05.29 | ₩30,377 | ₩30,498 | ₩30,015 | ₩30,444 | +0.22% | 5만 |
|---|
| 2026.05.28 | ₩30,337 | ₩30,525 | ₩29,775 | ₩30,189 | -0.49% | 3만 |
|---|
| 2026.05.27 | ₩30,847 | ₩30,847 | ₩29,626 | ₩30,538 | -1.00% | 6.9만 |
|---|
| 2026.05.26 | ₩30,551 | ₩30,686 | ₩30,149 | ₩30,645 | +0.31% | 6.4만 |
|---|
| 2026.05.22 | ₩30,229 | ₩30,659 | ₩29,773 | ₩30,551 | +1.07% | 7.7만 |
|---|
| 2026.05.21 | ₩29,787 | ₩30,149 | ₩29,491 | ₩30,042 | +0.86% | 4.8만 |
|---|
| 2026.05.20 | ₩29,626 | ₩29,948 | ₩29,532 | ₩29,881 | +0.86% | 8.5만 |
|---|
| 2026.05.19 | ₩29,451 | ₩29,451 | ₩29,156 | ₩29,424 | -0.09% | 6.1만 |
|---|
| 2026.05.18 | ₩29,330 | ₩29,518 | ₩29,218 | ₩29,317 | -0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩29,465 | ₩29,693 | ₩29,317 | ₩29,357 | -0.36% | 3.5만 |
|---|
| 2026.05.14 | ₩29,518 | ₩29,753 | ₩29,384 | ₩29,626 | +0.36% | 5.9만 |
|---|
| 2026.05.13 | ₩29,290 | ₩29,626 | ₩29,076 | ₩29,438 | +0.50% | 4.6만 |
|---|
| 2026.05.12 | ₩29,317 | ₩29,384 | ₩29,055 | ₩29,250 | -0.23% | 4.7만 |
|---|
| 2026.05.11 | ₩29,317 | ₩29,687 | ₩29,235 | ₩29,384 | +0.23% | 7.8만 |
|---|
| 2026.05.08 | ₩29,438 | ₩29,961 | ₩29,438 | ₩29,585 | +0.50% | 7만 |
|---|
| 2026.05.07 | ₩29,773 | ₩30,028 | ₩29,317 | ₩29,545 | -0.77% | 5만 |
|---|
| 2026.05.06 | ₩29,451 | ₩29,813 | ₩29,418 | ₩29,619 | +0.57% | 7.3만 |
|---|
| 2026.05.05 | ₩29,451 | ₩29,518 | ₩29,183 | ₩29,398 | -0.18% | 6.6만 |
|---|
| 2026.05.04 | ₩29,008 | ₩29,652 | ₩28,874 | ₩29,203 | +0.67% | 6.2만 |
|---|
| 2026.05.01 | ₩29,371 | ₩29,545 | ₩28,885 | ₩29,290 | -0.27% | 5.3만 |
|---|
| 2026.04.30 | ₩28,861 | ₩29,277 | ₩28,861 | ₩29,250 | +1.35% | 12.4만 |
|---|
| 2026.04.29 | ₩29,089 | ₩29,210 | ₩28,686 | ₩28,914 | -0.60% | 9.6만 |
|---|
| 2026.04.28 | ₩29,210 | ₩29,384 | ₩28,646 | ₩29,076 | -0.46% | 8.5만 |
|---|
| 2026.04.27 | ₩29,411 | ₩29,465 | ₩28,834 | ₩29,062 | -1.19% | 8만 |
|---|
| 2026.04.24 | ₩29,679 | ₩29,914 | ₩29,035 | ₩29,237 | -1.49% | 8.4만 |
|---|
| 2026.04.23 | ₩30,310 | ₩30,310 | ₩29,223 | ₩29,693 | -2.04% | 8.5만 |
|---|
| 2026.04.22 | ₩30,337 | ₩30,390 | ₩29,768 | ₩30,042 | -0.97% | 7.4만 |
|---|
| 2026.04.21 | ₩30,323 | ₩30,525 | ₩29,155 | ₩30,323 | 0.00% | 10.9만 |
|---|
| 2026.04.20 | ₩30,350 | ₩30,645 | ₩29,585 | ₩30,390 | +0.13% | 8.1만 |
|---|
| 2026.04.17 | ₩29,626 | ₩30,283 | ₩29,572 | ₩30,229 | +2.04% | 9.2만 |
|---|
| 2026.04.16 | ₩29,639 | ₩30,015 | ₩29,384 | ₩29,813 | +0.59% | 8.2만 |
|---|
| 2026.04.15 | ₩29,518 | ₩30,015 | ₩29,183 | ₩29,921 | +1.36% | 7.6만 |
|---|
| 2026.04.14 | ₩29,974 | ₩30,243 | ₩29,384 | ₩29,424 | -1.84% | 7만 |
|---|
| 2026.04.13 | ₩29,317 | ₩29,713 | ₩29,133 | ₩29,612 | +1.01% | 5.8만 |
|---|
| 2026.04.10 | ₩29,049 | ₩29,559 | ₩28,606 | ₩29,344 | +1.02% | 9.5만 |
|---|
| 2026.04.09 | ₩29,008 | ₩29,451 | ₩28,821 | ₩29,330 | +1.11% | 7.1만 |
|---|
| 2026.04.08 | ₩28,995 | ₩29,424 | ₩28,862 | ₩29,049 | +0.19% | 4.6만 |
|---|
| 2026.04.07 | ₩28,324 | ₩28,727 | ₩28,324 | ₩28,686 | +1.28% | 3.1만 |
|---|
| 2026.04.06 | ₩28,633 | ₩28,700 | ₩28,351 | ₩28,619 | -0.05% | 2만 |
|---|
| 2026.04.02 | ₩28,418 | ₩28,700 | ₩27,975 | ₩28,512 | +0.33% | 6.7만 |
|---|
| 2026.04.01 | ₩28,405 | ₩28,850 | ₩28,203 | ₩28,686 | +0.99% | 4만 |
|---|
| 2026.03.31 | ₩27,989 | ₩28,515 | ₩27,982 | ₩28,371 | +1.37% | 9.2만 |
|---|
| 2026.03.30 | ₩28,136 | ₩28,217 | ₩27,828 | ₩27,855 | -1.00% | 2.5만 |
|---|
| 2026.03.27 | ₩28,378 | ₩28,378 | ₩27,573 | ₩27,962 | -1.47% | 8.8만 |
|---|
| 2026.03.26 | ₩28,552 | ₩28,936 | ₩28,236 | ₩28,257 | -1.03% | 6.6만 |
|---|
| 2026.03.25 | ₩28,136 | ₩29,042 | ₩28,136 | ₩28,546 | +1.45% | 5.4만 |
|---|
| 2026.03.24 | ₩28,270 | ₩28,338 | ₩27,881 | ₩28,069 | -0.71% | 5.1만 |
|---|
| 2026.03.23 | ₩28,351 | ₩28,888 | ₩28,042 | ₩28,297 | -0.19% | 5.1만 |
|---|
| 2026.03.20 | ₩28,968 | ₩29,049 | ₩27,962 | ₩27,975 | -3.43% | 5.8만 |
|---|
| 2026.03.19 | ₩28,888 | ₩29,049 | ₩28,405 | ₩28,767 | -0.42% | 6.7만 |
|---|
| 2026.03.18 | ₩29,008 | ₩29,102 | ₩28,700 | ₩28,901 | -0.37% | 4.6만 |
|---|
| 2026.03.17 | ₩28,673 | ₩29,076 | ₩28,539 | ₩29,008 | +1.17% | 5.2만 |
|---|
| 2026.03.16 | ₩28,673 | ₩29,116 | ₩28,284 | ₩28,546 | -0.44% | 8.5만 |
|---|
| 2026.03.13 | ₩28,579 | ₩29,008 | ₩28,284 | ₩28,351 | -0.80% | 4.1만 |
|---|
| 2026.03.12 | ₩28,794 | ₩28,941 | ₩28,197 | ₩28,351 | -1.54% | 5.5만 |
|---|
| 2026.03.11 | ₩29,008 | ₩29,008 | ₩28,579 | ₩28,847 | -0.56% | 4.1만 |
|---|
| 2026.03.10 | ₩28,767 | ₩28,888 | ₩28,472 | ₩28,693 | -0.26% | 6.7만 |
|---|
| 2026.03.09 | ₩28,874 | ₩28,919 | ₩28,472 | ₩28,566 | -1.07% | 6만 |
|---|
| 2026.03.06 | ₩28,982 | ₩29,371 | ₩28,914 | ₩28,975 | -0.02% | 6.3만 |
|---|
| 2026.03.05 | ₩29,746 | ₩29,773 | ₩28,941 | ₩29,116 | -2.12% | 7.1만 |
|---|
| 2026.03.04 | ₩29,907 | ₩29,988 | ₩29,532 | ₩29,545 | -1.21% | 7.6만 |
|---|
| 2026.03.03 | ₩29,921 | ₩29,921 | ₩29,196 | ₩29,646 | -0.92% | 3.4만 |
|---|
| 2026.03.02 | ₩30,055 | ₩30,122 | ₩29,867 | ₩29,921 | -0.45% | 3.4만 |
|---|
| 2026.02.27 | ₩29,988 | ₩30,122 | ₩29,760 | ₩30,068 | +0.27% | 2.8만 |
|---|
| 2026.02.26 | ₩29,854 | ₩30,068 | ₩29,760 | ₩29,867 | +0.04% | 6만 |
|---|
| 2026.02.25 | ₩30,122 | ₩30,122 | ₩29,800 | ₩29,840 | -0.94% | 6.8만 |
|---|
| 2026.02.24 | ₩29,733 | ₩29,921 | ₩29,733 | ₩29,813 | +0.27% | 3.4만 |
|---|
| 2026.02.23 | ₩29,921 | ₩30,122 | ₩29,813 | ₩29,881 | -0.13% | 7.1만 |
|---|
| 2026.02.20 | ₩30,525 | ₩30,887 | ₩30,055 | ₩30,176 | -1.14% | 9.1만 |
|---|
| 2026.02.19 | ₩30,055 | ₩30,364 | ₩30,008 | ₩30,364 | +1.03% | 6.4만 |
|---|
| 2026.02.18 | ₩29,666 | ₩30,719 | ₩29,666 | ₩30,323 | +2.22% | 7.9만 |
|---|
| 2026.02.17 | ₩29,773 | ₩29,827 | ₩29,532 | ₩29,827 | +0.18% | 5.7만 |
|---|
| 2026.02.13 | ₩29,424 | ₩29,652 | ₩29,384 | ₩29,626 | +0.68% | 4.7만 |
|---|
| 2026.02.12 | ₩29,626 | ₩29,626 | ₩29,277 | ₩29,491 | -0.45% | 7.2만 |
|---|
| 2026.02.11 | ₩29,505 | ₩29,518 | ₩29,250 | ₩29,518 | +0.05% | 7.2만 |
|---|
| 2026.02.10 | ₩27,841 | ₩29,451 | ₩27,841 | ₩29,357 | +5.45% | 4.2만 |
|---|
| 2026.02.09 | ₩29,518 | ₩29,585 | ₩28,878 | ₩29,049 | -1.59% | 10.6만 |
|---|
| 2026.02.06 | ₩28,673 | ₩29,304 | ₩28,673 | ₩29,290 | +2.15% | 6.3만 |
|---|
| 2026.02.05 | ₩28,713 | ₩28,968 | ₩28,579 | ₩28,673 | -0.14% | 11.1만 |
|---|
| 2026.02.04 | ₩28,297 | ₩28,713 | ₩28,203 | ₩28,660 | +1.28% | 11.5만 |
|---|
| 2026.02.03 | ₩28,431 | ₩28,499 | ₩28,177 | ₩28,391 | -0.14% | 7만 |
|---|
| 2026.02.02 | ₩28,405 | ₩28,539 | ₩28,351 | ₩28,499 | +0.33% | 5.2만 |
|---|
| 2026.01.30 | ₩28,324 | ₩28,566 | ₩28,311 | ₩28,431 | +0.38% | 6.6만 |
|---|
| 2026.01.29 | ₩28,780 | ₩28,780 | ₩27,824 | ₩28,418 | -1.26% | 6.6만 |
|---|
| 2026.01.28 | ₩28,525 | ₩28,532 | ₩28,230 | ₩28,244 | -0.99% | 7.6만 |
|---|
| 2026.01.27 | ₩28,177 | ₩28,338 | ₩28,096 | ₩28,270 | +0.33% | 9.9만 |
|---|
| 2026.01.26 | ₩28,029 | ₩28,163 | ₩27,935 | ₩28,029 | 0.00% | 11.2만 |
|---|
| 2026.01.23 | ₩27,600 | ₩27,868 | ₩27,559 | ₩27,841 | +0.88% | 6.7만 |
|---|
| 2026.01.22 | ₩27,841 | ₩27,841 | ₩27,506 | ₩27,626 | -0.77% | 6.1만 |
|---|
| 2026.01.21 | ₩27,573 | ₩27,734 | ₩27,385 | ₩27,546 | -0.10% | 3.3만 |
|---|
| 2026.01.20 | ₩27,626 | ₩27,680 | ₩27,439 | ₩27,479 | -0.53% | 8.8만 |
|---|
| 2026.01.16 | ₩27,626 | ₩27,734 | ₩27,487 | ₩27,680 | +0.19% | 7.9만 |
|---|
| 2026.01.15 | ₩27,573 | ₩27,626 | ₩27,479 | ₩27,626 | +0.19% | 5.3만 |
|---|
| 2026.01.14 | ₩27,506 | ₩27,533 | ₩27,385 | ₩27,533 | +0.10% | 7.3만 |
|---|
| 2026.01.13 | ₩27,506 | ₩27,626 | ₩27,385 | ₩27,425 | -0.29% | 7.5만 |
|---|
| 2026.01.12 | ₩27,533 | ₩27,908 | ₩27,063 | ₩27,465 | -0.24% | 7.5만 |
|---|
| 2026.01.09 | ₩27,385 | ₩27,385 | ₩27,150 | ₩27,244 | -0.51% | 5.6만 |
|---|
| 2026.01.08 | ₩27,237 | ₩27,385 | ₩26,996 | ₩27,157 | -0.30% | 3.6만 |
|---|
| 2026.01.07 | ₩27,358 | ₩27,358 | ₩27,111 | ₩27,157 | -0.74% | 7.8만 |
|---|
| 2026.01.06 | ₩27,076 | ₩27,224 | ₩26,969 | ₩27,150 | +0.27% | 8.7만 |
|---|
| 2026.01.05 | ₩27,278 | ₩27,278 | ₩26,969 | ₩27,076 | -0.74% | 5.7만 |
|---|
| 2026.01.02 | ₩26,969 | ₩27,090 | ₩26,888 | ₩27,076 | +0.40% | 3.7만 |
|---|
| 2025.12.31 | ₩27,170 | ₩27,170 | ₩26,607 | ₩26,969 | -0.74% | 6.1만 |
|---|
| 2025.12.30 | ₩28,177 | ₩28,177 | ₩26,835 | ₩26,982 | -4.24% | 11.8만 |
|---|
| 2025.12.29 | ₩26,929 | ₩26,929 | ₩26,674 | ₩26,835 | -0.35% | 4.7만 |
|---|
| 2025.12.26 | ₩26,835 | ₩26,835 | ₩26,701 | ₩26,795 | -0.15% | 4.2만 |
|---|
| 2025.12.24 | ₩26,687 | ₩26,821 | ₩26,620 | ₩26,681 | -0.03% | 2.8만 |
|---|
| 2025.12.23 | ₩26,566 | ₩26,835 | ₩26,446 | ₩26,593 | +0.10% | 12.8만 |
|---|
| 2025.12.22 | ₩26,499 | ₩26,634 | ₩26,365 | ₩26,593 | +0.35% | 12.8만 |
|---|
| 2025.12.19 | ₩26,674 | ₩26,754 | ₩26,452 | ₩26,620 | -0.20% | 9.8만 |
|---|
| 2025.12.18 | ₩26,553 | ₩26,781 | ₩26,271 | ₩26,392 | -0.61% | 8.1만 |
|---|
| 2025.12.17 | ₩26,151 | ₩26,380 | ₩26,137 | ₩26,218 | +0.26% | 9.3만 |
|---|
| 2025.12.16 | ₩26,647 | ₩26,718 | ₩26,244 | ₩26,258 | -1.46% | 9.7만 |
|---|
| 2025.12.15 | ₩26,634 | ₩26,674 | ₩26,459 | ₩26,513 | -0.45% | 10.1만 |
|---|
| 2025.12.12 | ₩26,674 | ₩26,768 | ₩26,499 | ₩26,513 | -0.60% | 5.1만 |
|---|
| 2025.12.11 | ₩26,540 | ₩26,774 | ₩26,540 | ₩26,607 | +0.25% | 7.1만 |
|---|
| 2025.12.10 | ₩26,741 | ₩26,748 | ₩26,513 | ₩26,727 | -0.05% | 6.1만 |
|---|
| 2025.12.09 | ₩26,754 | ₩26,754 | ₩26,419 | ₩26,580 | -0.65% | 5.4만 |
|---|
| 2025.12.08 | ₩26,768 | ₩26,768 | ₩26,513 | ₩26,634 | -0.50% | 8.2만 |
|---|
| 2025.12.05 | ₩26,687 | ₩26,741 | ₩26,580 | ₩26,647 | -0.15% | 6.5만 |
|---|
| 2025.12.04 | ₩26,499 | ₩26,714 | ₩26,486 | ₩26,687 | +0.71% | 8.4만 |
|---|
| 2025.12.03 | ₩26,499 | ₩26,513 | ₩26,446 | ₩26,499 | 0.00% | 10.9만 |
|---|
| 2025.12.02 | ₩26,499 | ₩26,499 | ₩26,419 | ₩26,459 | -0.15% | 7.4만 |
|---|
| 2025.12.01 | ₩26,499 | ₩26,499 | ₩26,405 | ₩26,499 | 0.00% | 5.5만 |
|---|
| 2025.11.28 | ₩26,660 | ₩26,660 | ₩26,405 | ₩26,486 | -0.65% | 6.8만 |
|---|
| 2025.11.26 | ₩26,499 | ₩26,513 | ₩26,439 | ₩26,493 | -0.03% | 12.6만 |
|---|
| 2025.11.25 | ₩26,379 | ₩26,499 | ₩26,379 | ₩26,499 | +0.46% | 7.6만 |
|---|
| 2025.11.24 | ₩26,352 | ₩26,499 | ₩26,338 | ₩26,446 | +0.36% | 5.3만 |
|---|
| 2025.11.21 | ₩26,338 | ₩26,499 | ₩26,325 | ₩26,446 | +0.41% | 3.9만 |
|---|
| 2025.11.20 | ₩26,553 | ₩26,553 | ₩26,177 | ₩26,285 | -1.01% | 7.2만 |
|---|
| 2025.11.19 | ₩26,499 | ₩26,499 | ₩26,367 | ₩26,499 | 0.00% | 7만 |
|---|
| 2025.11.18 | ₩26,875 | ₩26,875 | ₩26,375 | ₩26,459 | -1.55% | 9.9만 |
|---|
| 2025.11.17 | ₩26,821 | ₩27,304 | ₩26,593 | ₩26,727 | -0.35% | 14.1만 |
|---|
| 2025.11.14 | ₩27,117 | ₩27,210 | ₩26,862 | ₩27,076 | -0.15% | 2.6만 |
|---|
| 2025.11.13 | ₩27,814 | ₩27,814 | ₩26,862 | ₩27,103 | -2.56% | 5.4만 |
|---|
| 2025.11.12 | ₩27,210 | ₩27,506 | ₩27,143 | ₩27,412 | +0.74% | 6.4만 |
|---|
| 2025.11.11 | ₩27,304 | ₩27,559 | ₩26,906 | ₩27,559 | +0.93% | 4.4만 |
|---|
| 2025.11.10 | ₩27,291 | ₩27,304 | ₩26,969 | ₩27,304 | +0.05% | 2.5만 |
|---|
| 2025.11.07 | ₩27,251 | ₩27,304 | ₩27,025 | ₩27,103 | -0.54% | 3.7만 |
|---|
| 2025.11.06 | ₩27,304 | ₩27,304 | ₩27,049 | ₩27,130 | -0.64% | 2.8만 |
|---|
| 2025.11.05 | ₩27,224 | ₩27,358 | ₩26,915 | ₩27,304 | +0.30% | 4.8만 |
|---|
| 2025.11.04 | ₩27,278 | ₩27,278 | ₩26,969 | ₩27,103 | -0.64% | 2.4만 |
|---|
| 2025.11.03 | ₩27,170 | ₩27,358 | ₩26,902 | ₩27,304 | +0.49% | 6.7만 |
|---|
| 2025.10.31 | ₩26,969 | ₩27,157 | ₩26,781 | ₩27,127 | +0.59% | 5만 |
|---|
| 2025.10.30 | ₩26,768 | ₩26,969 | ₩26,634 | ₩26,969 | +0.75% | 5.4만 |
|---|
| 2025.10.29 | ₩26,969 | ₩26,969 | ₩26,631 | ₩26,808 | -0.60% | 4만 |
|---|
| 2025.10.28 | ₩26,862 | ₩27,036 | ₩26,593 | ₩26,902 | +0.15% | 3.8만 |
|---|
| 2025.10.27 | ₩26,768 | ₩26,902 | ₩26,660 | ₩26,714 | -0.20% | 7.7만 |
|---|
| 2025.10.24 | ₩26,996 | ₩26,996 | ₩26,714 | ₩26,727 | -0.99% | 5.4만 |
|---|
| 2025.10.23 | ₩27,009 | ₩27,009 | ₩26,701 | ₩26,888 | -0.45% | 4.4만 |
|---|
| 2025.10.22 | ₩27,076 | ₩27,076 | ₩26,701 | ₩26,862 | -0.79% | 5.5만 |
|---|
| 2025.10.21 | ₩27,304 | ₩27,304 | ₩26,956 | ₩27,043 | -0.96% | 9.8만 |
|---|
| 2025.10.20 | ₩27,224 | ₩27,275 | ₩26,770 | ₩27,076 | -0.54% | 7.1만 |
|---|
| 2025.10.17 | ₩26,996 | ₩27,103 | ₩26,621 | ₩27,103 | +0.40% | 4.4만 |
|---|
| 2025.10.16 | ₩27,170 | ₩27,304 | ₩26,714 | ₩27,049 | -0.44% | 5.6만 |
|---|
| 2025.10.15 | ₩27,264 | ₩27,412 | ₩26,942 | ₩27,170 | -0.34% | 4.6만 |
|---|
| 2025.10.14 | ₩26,902 | ₩27,559 | ₩26,580 | ₩27,264 | +1.35% | 9.5만 |
|---|
| 2025.10.13 | ₩26,915 | ₩27,304 | ₩26,835 | ₩27,251 | +1.25% | 4.7만 |
|---|
| 2025.10.10 | ₩27,304 | ₩27,304 | ₩26,969 | ₩27,076 | -0.84% | 3.9만 |
|---|