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 | ₩27,165 | ₩27,433 | ₩27,165 | ₩27,379 | +0.79% | 3.5만 |
| 2026.10.08 | ₩27,031 | ₩27,285 | ₩26,710 | ₩27,085 | +0.20% | 7.6만 |
| 2026.10.07 | ₩27,272 | ₩27,272 | ₩26,924 | ₩27,138 | -0.49% | 3.7만 |
| 2026.10.06 | ₩27,058 | ₩27,205 | ₩26,750 | ₩27,078 | +0.07% | 6.1만 |
| 2026.10.05 | ₩27,031 | ₩27,071 | ₩26,496 | ₩26,697 | -1.24% | 14.2만 |
| 2026.10.02 | ₩26,924 | ₩27,299 | ₩26,924 | ₩27,045 | +0.45% | 7만 |
| 2026.10.01 | ₩27,272 | ₩27,272 | ₩26,777 | ₩26,924 | -1.28% | 5.5만 |
| 2026.09.30 | ₩27,352 | ₩27,366 | ₩26,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,192 |
| -0.59% |
| 7.9만 |
| 2026.09.29 | ₩27,339 | ₩27,526 | ₩26,804 | ₩27,152 | -0.69% | 5.5만 |
|---|
| 2026.09.28 | ₩27,433 | ₩27,433 | ₩27,112 | ₩27,178 | -0.93% | 4.6만 |
|---|
| 2026.09.25 | ₩27,312 | ₩27,406 | ₩27,205 | ₩27,399 | +0.32% | 5.1만 |
|---|
| 2026.09.24 | ₩27,366 | ₩27,405 | ₩27,098 | ₩27,219 | -0.54% | 5.5만 |
|---|
| 2026.09.23 | ₩27,700 | ₩27,722 | ₩27,312 | ₩27,406 | -1.06% | 4.8만 |
|---|
| 2026.09.22 | ₩27,714 | ₩27,834 | ₩27,567 | ₩27,754 | +0.14% | 5.7만 |
|---|
| 2026.09.21 | ₩27,928 | ₩27,928 | ₩27,446 | ₩27,687 | -0.86% | 9.8만 |
|---|
| 2026.09.18 | ₩27,767 | ₩27,941 | ₩27,459 | ₩27,660 | -0.39% | 8.8만 |
|---|
| 2026.09.17 | ₩27,901 | ₩28,142 | ₩27,700 | ₩27,754 | -0.53% | 24.1만 |
|---|
| 2026.09.16 | ₩27,901 | ₩28,062 | ₩27,740 | ₩27,848 | -0.19% | 5.3만 |
|---|
| 2026.09.15 | ₩28,142 | ₩28,222 | ₩27,781 | ₩27,914 | -0.81% | 15.4만 |
|---|
| 2026.09.14 | ₩28,597 | ₩28,642 | ₩27,848 | ₩28,276 | -1.12% | 8.2만 |
|---|
| 2026.09.11 | ₩28,811 | ₩29,127 | ₩28,443 | ₩28,610 | -0.70% | 4만 |
|---|
| 2026.09.10 | ₩29,025 | ₩29,045 | ₩28,396 | ₩28,677 | -1.20% | 9.5만 |
|---|
| 2026.09.09 | ₩29,320 | ₩29,320 | ₩28,878 | ₩29,072 | -0.84% | 10.1만 |
|---|
| 2026.09.08 | ₩29,614 | ₩29,667 | ₩28,865 | ₩29,259 | -1.20% | 10.7만 |
|---|
| 2026.09.04 | ₩29,373 | ₩29,667 | ₩29,373 | ₩29,534 | +0.55% | 3.3만 |
|---|
| 2026.09.03 | ₩29,734 | ₩29,808 | ₩29,333 | ₩29,614 | -0.41% | 12.3만 |
|---|
| 2026.09.02 | ₩30,042 | ₩30,042 | ₩29,440 | ₩29,694 | -1.16% | 6.6만 |
|---|
| 2026.09.01 | ₩29,654 | ₩30,042 | ₩29,520 | ₩29,922 | +0.90% | 2만 |
|---|
| 2026.08.31 | ₩29,815 | ₩29,975 | ₩29,507 | ₩29,855 | +0.13% | 3.8만 |
|---|
| 2026.08.28 | ₩29,962 | ₩30,056 | ₩29,681 | ₩29,875 | -0.29% | 2.3만 |
|---|
| 2026.08.27 | ₩29,882 | ₩30,064 | ₩29,875 | ₩29,942 | +0.20% | 3.1만 |
|---|
| 2026.08.26 | ₩29,922 | ₩30,042 | ₩29,728 | ₩30,029 | +0.36% | 4.4만 |
|---|
| 2026.08.25 | ₩29,908 | ₩30,042 | ₩29,539 | ₩29,815 | -0.31% | 5.8만 |
|---|
| 2026.08.24 | ₩29,547 | ₩30,029 | ₩29,467 | ₩29,761 | +0.72% | 5.7만 |
|---|
| 2026.08.21 | ₩29,775 | ₩29,908 | ₩29,560 | ₩29,801 | +0.09% | 5.1만 |
|---|
| 2026.08.20 | ₩29,614 | ₩30,002 | ₩29,547 | ₩29,748 | +0.45% | 8.7만 |
|---|
| 2026.08.19 | ₩29,534 | ₩30,096 | ₩29,534 | ₩29,922 | +1.31% | 3.4만 |
|---|
| 2026.08.18 | ₩29,882 | ₩30,015 | ₩29,320 | ₩29,467 | -1.39% | 6만 |
|---|
| 2026.08.17 | ₩29,922 | ₩29,963 | ₩29,708 | ₩29,835 | -0.29% | 2만 |
|---|
| 2026.08.14 | ₩30,029 | ₩30,122 | ₩29,908 | ₩30,042 | +0.04% | 1.7만 |
|---|
| 2026.08.13 | ₩30,163 | ₩30,243 | ₩29,908 | ₩30,029 | -0.44% | 3.6만 |
|---|
| 2026.08.12 | ₩30,056 | ₩30,203 | ₩30,017 | ₩30,136 | +0.27% | 4만 |
|---|
| 2026.08.11 | ₩30,002 | ₩30,109 | ₩29,738 | ₩30,002 | 0.00% | 3.6만 |
|---|
| 2026.08.10 | ₩29,748 | ₩30,096 | ₩29,728 | ₩29,989 | +0.81% | 4.3만 |
|---|
| 2026.08.07 | ₩29,761 | ₩29,868 | ₩29,398 | ₩29,868 | +0.36% | 3.3만 |
|---|
| 2026.08.06 | ₩29,708 | ₩29,841 | ₩29,510 | ₩29,587 | -0.41% | 2.9만 |
|---|
| 2026.08.05 | ₩29,868 | ₩29,908 | ₩29,333 | ₩29,654 | -0.72% | 4.8만 |
|---|
| 2026.08.04 | ₩29,413 | ₩29,962 | ₩29,219 | ₩29,748 | +1.14% | 6.2만 |
|---|
| 2026.08.03 | ₩29,320 | ₩29,601 | ₩29,105 | ₩29,547 | +0.78% | 7.1만 |
|---|
| 2026.07.31 | ₩29,172 | ₩29,467 | ₩28,931 | ₩29,320 | +0.50% | 5.3만 |
|---|
| 2026.07.30 | ₩28,972 | ₩29,317 | ₩28,918 | ₩29,186 | +0.74% | 5.2만 |
|---|
| 2026.07.29 | ₩28,945 | ₩29,299 | ₩28,851 | ₩28,905 | -0.14% | 4.3만 |
|---|
| 2026.07.28 | ₩28,972 | ₩29,320 | ₩28,838 | ₩29,146 | +0.60% | 4.2만 |
|---|
| 2026.07.27 | ₩29,105 | ₩29,365 | ₩28,878 | ₩28,972 | -0.46% | 5.4만 |
|---|
| 2026.07.24 | ₩29,025 | ₩29,320 | ₩28,798 | ₩29,146 | +0.41% | 5.8만 |
|---|
| 2026.07.23 | ₩29,119 | ₩29,453 | ₩28,784 | ₩29,186 | +0.23% | 3.6만 |
|---|
| 2026.07.22 | ₩29,266 | ₩29,507 | ₩29,186 | ₩29,333 | +0.23% | 5.1만 |
|---|
| 2026.07.21 | ₩29,493 | ₩29,493 | ₩29,105 | ₩29,320 | -0.59% | 4.9만 |
|---|
| 2026.07.20 | ₩29,748 | ₩29,748 | ₩29,105 | ₩29,380 | -1.24% | 6.3만 |
|---|
| 2026.07.17 | ₩29,266 | ₩29,653 | ₩29,105 | ₩29,507 | +0.82% | 6.9만 |
|---|
| 2026.07.16 | ₩29,306 | ₩29,440 | ₩29,065 | ₩29,346 | +0.14% | 2.6만 |
|---|
| 2026.07.15 | ₩29,400 | ₩29,427 | ₩29,186 | ₩29,293 | -0.36% | 3.9만 |
|---|
| 2026.07.14 | ₩29,079 | ₩29,440 | ₩29,079 | ₩29,400 | +1.10% | 4만 |
|---|
| 2026.07.13 | ₩29,105 | ₩29,239 | ₩28,958 | ₩29,172 | +0.23% | 3.2만 |
|---|
| 2026.07.10 | ₩29,333 | ₩29,350 | ₩29,073 | ₩29,239 | -0.32% | 14.8만 |
|---|
| 2026.07.09 | ₩29,320 | ₩29,320 | ₩28,891 | ₩29,239 | -0.27% | 4.1만 |
|---|
| 2026.07.08 | ₩29,413 | ₩29,614 | ₩28,771 | ₩29,186 | -0.77% | 5.5만 |
|---|
| 2026.07.07 | ₩29,400 | ₩29,627 | ₩29,306 | ₩29,507 | +0.36% | 2.3만 |
|---|
| 2026.07.06 | ₩29,654 | ₩29,654 | ₩29,306 | ₩29,627 | -0.09% | 2.7만 |
|---|
| 2026.07.02 | ₩29,427 | ₩29,627 | ₩29,172 | ₩29,386 | -0.14% | 3.9만 |
|---|
| 2026.07.01 | ₩29,400 | ₩29,654 | ₩29,105 | ₩29,306 | -0.32% | 2.2만 |
|---|
| 2026.06.30 | ₩29,560 | ₩29,815 | ₩29,239 | ₩29,534 | -0.09% | 4.8만 |
|---|
| 2026.06.29 | ₩29,212 | ₩29,815 | ₩29,172 | ₩29,654 | +1.51% | 5.5만 |
|---|
| 2026.06.26 | ₩29,159 | ₩29,627 | ₩29,105 | ₩29,146 | -0.05% | 4.1만 |
|---|
| 2026.06.25 | ₩28,945 | ₩29,815 | ₩28,784 | ₩29,239 | +1.02% | 3.3만 |
|---|
| 2026.06.24 | ₩28,650 | ₩29,306 | ₩28,624 | ₩28,945 | +1.03% | 5만 |
|---|
| 2026.06.23 | ₩29,065 | ₩29,065 | ₩28,637 | ₩28,704 | -1.24% | 4.9만 |
|---|
| 2026.06.22 | ₩29,520 | ₩29,520 | ₩29,052 | ₩29,065 | -1.54% | 7.3만 |
|---|
| 2026.06.18 | ₩28,972 | ₩29,493 | ₩28,905 | ₩29,400 | +1.48% | 7.9만 |
|---|
| 2026.06.17 | ₩29,333 | ₩29,480 | ₩28,624 | ₩28,958 | -1.28% | 4.3만 |
|---|
| 2026.06.16 | ₩29,667 | ₩29,761 | ₩28,965 | ₩29,306 | -1.22% | 3.6만 |
|---|
| 2026.06.15 | ₩29,560 | ₩29,750 | ₩29,199 | ₩29,440 | -0.41% | 2.6만 |
|---|
| 2026.06.12 | ₩29,012 | ₩29,306 | ₩28,851 | ₩29,186 | +0.60% | 6.2만 |
|---|
| 2026.06.11 | ₩28,717 | ₩29,226 | ₩28,637 | ₩29,212 | +1.72% | 7.4만 |
|---|
| 2026.06.10 | ₩28,570 | ₩29,172 | ₩28,456 | ₩28,784 | +0.75% | 6.8만 |
|---|
| 2026.06.09 | ₩29,065 | ₩29,073 | ₩28,503 | ₩28,798 | -0.92% | 5만 |
|---|
| 2026.06.08 | ₩29,226 | ₩29,239 | ₩28,972 | ₩29,032 | -0.66% | 3.4만 |
|---|
| 2026.06.05 | ₩29,641 | ₩29,641 | ₩29,039 | ₩29,146 | -1.67% | 4.2만 |
|---|
| 2026.06.04 | ₩29,641 | ₩29,815 | ₩29,440 | ₩29,507 | -0.45% | 4만 |
|---|
| 2026.06.03 | ₩29,614 | ₩29,828 | ₩29,263 | ₩29,493 | -0.41% | 4.1만 |
|---|
| 2026.06.02 | ₩29,989 | ₩30,176 | ₩29,440 | ₩29,681 | -1.03% | 5.7만 |
|---|
| 2026.06.01 | ₩30,363 | ₩30,430 | ₩29,654 | ₩30,029 | -1.10% | 3.5만 |
|---|
| 2026.05.29 | ₩30,296 | ₩30,417 | ₩29,935 | ₩30,363 | +0.22% | 5만 |
|---|
| 2026.05.28 | ₩30,256 | ₩30,444 | ₩29,696 | ₩30,109 | -0.49% | 3만 |
|---|
| 2026.05.27 | ₩30,765 | ₩30,765 | ₩29,547 | ₩30,457 | -1.00% | 6.9만 |
|---|
| 2026.05.26 | ₩30,470 | ₩30,604 | ₩30,069 | ₩30,564 | +0.31% | 6.4만 |
|---|
| 2026.05.22 | ₩30,149 | ₩30,577 | ₩29,694 | ₩30,470 | +1.07% | 7.7만 |
|---|
| 2026.05.21 | ₩29,708 | ₩30,069 | ₩29,413 | ₩29,962 | +0.86% | 4.8만 |
|---|
| 2026.05.20 | ₩29,547 | ₩29,868 | ₩29,453 | ₩29,801 | +0.86% | 8.5만 |
|---|
| 2026.05.19 | ₩29,373 | ₩29,373 | ₩29,079 | ₩29,346 | -0.09% | 6.1만 |
|---|
| 2026.05.18 | ₩29,253 | ₩29,440 | ₩29,140 | ₩29,239 | -0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩29,386 | ₩29,614 | ₩29,239 | ₩29,279 | -0.36% | 3.5만 |
|---|
| 2026.05.14 | ₩29,440 | ₩29,674 | ₩29,306 | ₩29,547 | +0.36% | 5.9만 |
|---|
| 2026.05.13 | ₩29,212 | ₩29,547 | ₩28,998 | ₩29,360 | +0.50% | 4.6만 |
|---|
| 2026.05.12 | ₩29,239 | ₩29,306 | ₩28,978 | ₩29,172 | -0.23% | 4.7만 |
|---|
| 2026.05.11 | ₩29,239 | ₩29,609 | ₩29,158 | ₩29,306 | +0.23% | 7.8만 |
|---|
| 2026.05.08 | ₩29,360 | ₩29,882 | ₩29,360 | ₩29,507 | +0.50% | 7만 |
|---|
| 2026.05.07 | ₩29,694 | ₩29,948 | ₩29,239 | ₩29,467 | -0.77% | 5만 |
|---|
| 2026.05.06 | ₩29,373 | ₩29,734 | ₩29,340 | ₩29,540 | +0.57% | 7.3만 |
|---|
| 2026.05.05 | ₩29,373 | ₩29,440 | ₩29,105 | ₩29,320 | -0.18% | 6.6만 |
|---|
| 2026.05.04 | ₩28,931 | ₩29,574 | ₩28,798 | ₩29,125 | +0.67% | 6.2만 |
|---|
| 2026.05.01 | ₩29,293 | ₩29,467 | ₩28,808 | ₩29,212 | -0.27% | 5.3만 |
|---|
| 2026.04.30 | ₩28,784 | ₩29,199 | ₩28,784 | ₩29,172 | +1.35% | 12.4만 |
|---|
| 2026.04.29 | ₩29,012 | ₩29,132 | ₩28,610 | ₩28,838 | -0.60% | 9.6만 |
|---|
| 2026.04.28 | ₩29,132 | ₩29,306 | ₩28,570 | ₩28,998 | -0.46% | 8.5만 |
|---|
| 2026.04.27 | ₩29,333 | ₩29,386 | ₩28,757 | ₩28,985 | -1.19% | 8만 |
|---|
| 2026.04.24 | ₩29,601 | ₩29,835 | ₩28,958 | ₩29,159 | -1.49% | 8.4만 |
|---|
| 2026.04.23 | ₩30,229 | ₩30,229 | ₩29,146 | ₩29,614 | -2.04% | 8.5만 |
|---|
| 2026.04.22 | ₩30,256 | ₩30,310 | ₩29,689 | ₩29,962 | -0.97% | 7.4만 |
|---|
| 2026.04.21 | ₩30,243 | ₩30,444 | ₩29,077 | ₩30,243 | 0.00% | 10.9만 |
|---|
| 2026.04.20 | ₩30,270 | ₩30,564 | ₩29,507 | ₩30,310 | +0.13% | 8.1만 |
|---|
| 2026.04.17 | ₩29,547 | ₩30,203 | ₩29,493 | ₩30,149 | +2.04% | 9.2만 |
|---|
| 2026.04.16 | ₩29,560 | ₩29,935 | ₩29,306 | ₩29,734 | +0.59% | 8.2만 |
|---|
| 2026.04.15 | ₩29,440 | ₩29,935 | ₩29,105 | ₩29,841 | +1.36% | 7.6만 |
|---|
| 2026.04.14 | ₩29,895 | ₩30,163 | ₩29,306 | ₩29,346 | -1.84% | 7만 |
|---|
| 2026.04.13 | ₩29,239 | ₩29,634 | ₩29,056 | ₩29,534 | +1.01% | 5.8만 |
|---|
| 2026.04.10 | ₩28,972 | ₩29,480 | ₩28,530 | ₩29,266 | +1.02% | 9.5만 |
|---|
| 2026.04.09 | ₩28,931 | ₩29,373 | ₩28,744 | ₩29,253 | +1.11% | 7.1만 |
|---|
| 2026.04.08 | ₩28,918 | ₩29,346 | ₩28,786 | ₩28,972 | +0.19% | 4.6만 |
|---|
| 2026.04.07 | ₩28,249 | ₩28,650 | ₩28,249 | ₩28,610 | +1.28% | 3.1만 |
|---|
| 2026.04.06 | ₩28,557 | ₩28,624 | ₩28,276 | ₩28,543 | -0.05% | 2만 |
|---|
| 2026.04.02 | ₩28,343 | ₩28,624 | ₩27,901 | ₩28,436 | +0.33% | 6.7만 |
|---|
| 2026.04.01 | ₩28,329 | ₩28,774 | ₩28,129 | ₩28,610 | +0.99% | 4만 |
|---|
| 2026.03.31 | ₩27,914 | ₩28,439 | ₩27,908 | ₩28,296 | +1.37% | 9.2만 |
|---|
| 2026.03.30 | ₩28,062 | ₩28,142 | ₩27,754 | ₩27,781 | -1.00% | 2.5만 |
|---|
| 2026.03.27 | ₩28,303 | ₩28,303 | ₩27,500 | ₩27,888 | -1.47% | 8.8만 |
|---|
| 2026.03.26 | ₩28,476 | ₩28,859 | ₩28,161 | ₩28,182 | -1.03% | 6.6만 |
|---|
| 2026.03.25 | ₩28,062 | ₩28,965 | ₩28,062 | ₩28,470 | +1.45% | 5.4만 |
|---|
| 2026.03.24 | ₩28,195 | ₩28,262 | ₩27,807 | ₩27,995 | -0.71% | 5.1만 |
|---|
| 2026.03.23 | ₩28,276 | ₩28,811 | ₩27,968 | ₩28,222 | -0.19% | 5.1만 |
|---|
| 2026.03.20 | ₩28,891 | ₩28,972 | ₩27,888 | ₩27,901 | -3.43% | 5.8만 |
|---|
| 2026.03.19 | ₩28,811 | ₩28,972 | ₩28,329 | ₩28,691 | -0.42% | 6.7만 |
|---|
| 2026.03.18 | ₩28,931 | ₩29,025 | ₩28,624 | ₩28,824 | -0.37% | 4.6만 |
|---|
| 2026.03.17 | ₩28,597 | ₩28,998 | ₩28,463 | ₩28,931 | +1.17% | 5.2만 |
|---|
| 2026.03.16 | ₩28,597 | ₩29,039 | ₩28,209 | ₩28,470 | -0.44% | 8.5만 |
|---|
| 2026.03.13 | ₩28,503 | ₩28,931 | ₩28,209 | ₩28,276 | -0.80% | 4.1만 |
|---|
| 2026.03.12 | ₩28,717 | ₩28,865 | ₩28,122 | ₩28,276 | -1.54% | 5.5만 |
|---|
| 2026.03.11 | ₩28,931 | ₩28,931 | ₩28,503 | ₩28,771 | -0.56% | 4.1만 |
|---|
| 2026.03.10 | ₩28,691 | ₩28,811 | ₩28,396 | ₩28,617 | -0.26% | 6.7만 |
|---|
| 2026.03.09 | ₩28,798 | ₩28,842 | ₩28,396 | ₩28,490 | -1.07% | 6만 |
|---|
| 2026.03.06 | ₩28,905 | ₩29,293 | ₩28,838 | ₩28,898 | -0.02% | 6.3만 |
|---|
| 2026.03.05 | ₩29,667 | ₩29,694 | ₩28,865 | ₩29,039 | -2.12% | 7.1만 |
|---|
| 2026.03.04 | ₩29,828 | ₩29,908 | ₩29,453 | ₩29,467 | -1.21% | 7.6만 |
|---|
| 2026.03.03 | ₩29,841 | ₩29,841 | ₩29,119 | ₩29,567 | -0.92% | 3.4만 |
|---|
| 2026.03.02 | ₩29,975 | ₩30,042 | ₩29,788 | ₩29,841 | -0.45% | 3.4만 |
|---|
| 2026.02.27 | ₩29,908 | ₩30,042 | ₩29,681 | ₩29,989 | +0.27% | 2.8만 |
|---|
| 2026.02.26 | ₩29,775 | ₩29,989 | ₩29,681 | ₩29,788 | +0.04% | 6만 |
|---|
| 2026.02.25 | ₩30,042 | ₩30,042 | ₩29,721 | ₩29,761 | -0.94% | 6.8만 |
|---|
| 2026.02.24 | ₩29,654 | ₩29,841 | ₩29,654 | ₩29,734 | +0.27% | 3.4만 |
|---|
| 2026.02.23 | ₩29,841 | ₩30,042 | ₩29,734 | ₩29,801 | -0.13% | 7.1만 |
|---|
| 2026.02.20 | ₩30,444 | ₩30,805 | ₩29,975 | ₩30,096 | -1.14% | 9.1만 |
|---|
| 2026.02.19 | ₩29,975 | ₩30,283 | ₩29,928 | ₩30,283 | +1.03% | 6.4만 |
|---|
| 2026.02.18 | ₩29,587 | ₩30,638 | ₩29,587 | ₩30,243 | +2.22% | 7.9만 |
|---|
| 2026.02.17 | ₩29,694 | ₩29,748 | ₩29,453 | ₩29,748 | +0.18% | 5.7만 |
|---|
| 2026.02.13 | ₩29,346 | ₩29,574 | ₩29,306 | ₩29,547 | +0.68% | 4.7만 |
|---|
| 2026.02.12 | ₩29,547 | ₩29,547 | ₩29,199 | ₩29,413 | -0.45% | 7.2만 |
|---|
| 2026.02.11 | ₩29,427 | ₩29,440 | ₩29,172 | ₩29,440 | +0.05% | 7.2만 |
|---|
| 2026.02.10 | ₩27,767 | ₩29,373 | ₩27,767 | ₩29,279 | +5.45% | 4.2만 |
|---|
| 2026.02.09 | ₩29,440 | ₩29,507 | ₩28,802 | ₩28,972 | -1.59% | 10.6만 |
|---|
| 2026.02.06 | ₩28,597 | ₩29,226 | ₩28,597 | ₩29,212 | +2.15% | 6.3만 |
|---|
| 2026.02.05 | ₩28,637 | ₩28,891 | ₩28,503 | ₩28,597 | -0.14% | 11.1만 |
|---|
| 2026.02.04 | ₩28,222 | ₩28,637 | ₩28,129 | ₩28,584 | +1.28% | 11.5만 |
|---|
| 2026.02.03 | ₩28,356 | ₩28,423 | ₩28,102 | ₩28,316 | -0.14% | 7만 |
|---|
| 2026.02.02 | ₩28,329 | ₩28,463 | ₩28,276 | ₩28,423 | +0.33% | 5.2만 |
|---|
| 2026.01.30 | ₩28,249 | ₩28,490 | ₩28,236 | ₩28,356 | +0.38% | 6.6만 |
|---|
| 2026.01.29 | ₩28,704 | ₩28,704 | ₩27,750 | ₩28,343 | -1.26% | 6.6만 |
|---|
| 2026.01.28 | ₩28,450 | ₩28,456 | ₩28,155 | ₩28,169 | -0.99% | 7.6만 |
|---|
| 2026.01.27 | ₩28,102 | ₩28,262 | ₩28,021 | ₩28,195 | +0.33% | 9.9만 |
|---|
| 2026.01.26 | ₩27,955 | ₩28,088 | ₩27,861 | ₩27,955 | 0.00% | 11.2만 |
|---|
| 2026.01.23 | ₩27,526 | ₩27,794 | ₩27,486 | ₩27,767 | +0.88% | 6.7만 |
|---|
| 2026.01.22 | ₩27,767 | ₩27,767 | ₩27,433 | ₩27,553 | -0.77% | 6.1만 |
|---|
| 2026.01.21 | ₩27,500 | ₩27,660 | ₩27,312 | ₩27,473 | -0.10% | 3.3만 |
|---|
| 2026.01.20 | ₩27,553 | ₩27,607 | ₩27,366 | ₩27,406 | -0.53% | 8.8만 |
|---|
| 2026.01.16 | ₩27,553 | ₩27,660 | ₩27,414 | ₩27,607 | +0.19% | 7.9만 |
|---|
| 2026.01.15 | ₩27,500 | ₩27,553 | ₩27,406 | ₩27,553 | +0.19% | 5.3만 |
|---|
| 2026.01.14 | ₩27,433 | ₩27,459 | ₩27,312 | ₩27,459 | +0.10% | 7.3만 |
|---|
| 2026.01.13 | ₩27,433 | ₩27,553 | ₩27,312 | ₩27,352 | -0.29% | 7.5만 |
|---|
| 2026.01.12 | ₩27,459 | ₩27,834 | ₩26,991 | ₩27,393 | -0.24% | 7.5만 |
|---|
| 2026.01.09 | ₩27,312 | ₩27,312 | ₩27,078 | ₩27,172 | -0.51% | 5.6만 |
|---|
| 2026.01.08 | ₩27,165 | ₩27,312 | ₩26,924 | ₩27,085 | -0.30% | 3.6만 |
|---|
| 2026.01.07 | ₩27,285 | ₩27,285 | ₩27,039 | ₩27,085 | -0.74% | 7.8만 |
|---|
| 2026.01.06 | ₩27,004 | ₩27,152 | ₩26,897 | ₩27,078 | +0.27% | 8.7만 |
|---|
| 2026.01.05 | ₩27,205 | ₩27,205 | ₩26,897 | ₩27,004 | -0.74% | 5.7만 |
|---|
| 2026.01.02 | ₩26,897 | ₩27,018 | ₩26,817 | ₩27,004 | +0.40% | 3.7만 |
|---|
| 2025.12.31 | ₩27,098 | ₩27,098 | ₩26,536 | ₩26,897 | -0.74% | 6.1만 |
|---|
| 2025.12.30 | ₩28,102 | ₩28,102 | ₩26,764 | ₩26,911 | -4.24% | 11.8만 |
|---|
| 2025.12.29 | ₩26,857 | ₩26,857 | ₩26,603 | ₩26,764 | -0.35% | 4.7만 |
|---|
| 2025.12.26 | ₩26,764 | ₩26,764 | ₩26,630 | ₩26,723 | -0.15% | 4.2만 |
|---|
| 2025.12.24 | ₩26,616 | ₩26,750 | ₩26,549 | ₩26,610 | -0.03% | 2.8만 |
|---|
| 2025.12.23 | ₩26,496 | ₩26,764 | ₩26,376 | ₩26,523 | +0.10% | 12.8만 |
|---|
| 2025.12.22 | ₩26,429 | ₩26,563 | ₩26,295 | ₩26,523 | +0.35% | 12.8만 |
|---|
| 2025.12.19 | ₩26,603 | ₩26,683 | ₩26,382 | ₩26,549 | -0.20% | 9.8만 |
|---|
| 2025.12.18 | ₩26,483 | ₩26,710 | ₩26,202 | ₩26,322 | -0.61% | 8.1만 |
|---|
| 2025.12.17 | ₩26,081 | ₩26,310 | ₩26,068 | ₩26,148 | +0.26% | 9.3만 |
|---|
| 2025.12.16 | ₩26,576 | ₩26,647 | ₩26,175 | ₩26,188 | -1.46% | 9.7만 |
|---|
| 2025.12.15 | ₩26,563 | ₩26,603 | ₩26,389 | ₩26,442 | -0.45% | 10.1만 |
|---|
| 2025.12.12 | ₩26,603 | ₩26,697 | ₩26,429 | ₩26,442 | -0.60% | 5.1만 |
|---|
| 2025.12.11 | ₩26,469 | ₩26,703 | ₩26,469 | ₩26,536 | +0.25% | 7.1만 |
|---|
| 2025.12.10 | ₩26,670 | ₩26,677 | ₩26,442 | ₩26,657 | -0.05% | 6.1만 |
|---|
| 2025.12.09 | ₩26,683 | ₩26,683 | ₩26,349 | ₩26,509 | -0.65% | 5.4만 |
|---|
| 2025.12.08 | ₩26,697 | ₩26,697 | ₩26,442 | ₩26,563 | -0.50% | 8.2만 |
|---|
| 2025.12.05 | ₩26,616 | ₩26,670 | ₩26,509 | ₩26,576 | -0.15% | 6.5만 |
|---|
| 2025.12.04 | ₩26,429 | ₩26,643 | ₩26,416 | ₩26,616 | +0.71% | 8.4만 |
|---|
| 2025.12.03 | ₩26,429 | ₩26,442 | ₩26,376 | ₩26,429 | 0.00% | 10.9만 |
|---|
| 2025.12.02 | ₩26,429 | ₩26,429 | ₩26,349 | ₩26,389 | -0.15% | 7.4만 |
|---|
| 2025.12.01 | ₩26,429 | ₩26,429 | ₩26,335 | ₩26,429 | 0.00% | 5.5만 |
|---|
| 2025.11.28 | ₩26,590 | ₩26,590 | ₩26,335 | ₩26,416 | -0.65% | 6.8만 |
|---|
| 2025.11.26 | ₩26,429 | ₩26,442 | ₩26,369 | ₩26,422 | -0.03% | 12.6만 |
|---|
| 2025.11.25 | ₩26,309 | ₩26,429 | ₩26,309 | ₩26,429 | +0.46% | 7.6만 |
|---|
| 2025.11.24 | ₩26,282 | ₩26,429 | ₩26,268 | ₩26,376 | +0.36% | 5.3만 |
|---|
| 2025.11.21 | ₩26,268 | ₩26,429 | ₩26,255 | ₩26,376 | +0.41% | 3.9만 |
|---|
| 2025.11.20 | ₩26,483 | ₩26,483 | ₩26,108 | ₩26,215 | -1.01% | 7.2만 |
|---|
| 2025.11.19 | ₩26,429 | ₩26,429 | ₩26,297 | ₩26,429 | 0.00% | 7만 |
|---|
| 2025.11.18 | ₩26,804 | ₩26,804 | ₩26,305 | ₩26,389 | -1.55% | 9.9만 |
|---|
| 2025.11.17 | ₩26,750 | ₩27,232 | ₩26,523 | ₩26,657 | -0.35% | 14.1만 |
|---|
| 2025.11.14 | ₩27,045 | ₩27,138 | ₩26,790 | ₩27,004 | -0.15% | 2.6만 |
|---|
| 2025.11.13 | ₩27,740 | ₩27,740 | ₩26,790 | ₩27,031 | -2.56% | 5.4만 |
|---|
| 2025.11.12 | ₩27,138 | ₩27,433 | ₩27,071 | ₩27,339 | +0.74% | 6.4만 |
|---|
| 2025.11.11 | ₩27,232 | ₩27,486 | ₩26,835 | ₩27,486 | +0.93% | 4.4만 |
|---|
| 2025.11.10 | ₩27,219 | ₩27,232 | ₩26,897 | ₩27,232 | +0.05% | 2.5만 |
|---|
| 2025.11.07 | ₩27,178 | ₩27,232 | ₩26,954 | ₩27,031 | -0.54% | 3.7만 |
|---|
| 2025.11.06 | ₩27,232 | ₩27,232 | ₩26,978 | ₩27,058 | -0.64% | 2.8만 |
|---|
| 2025.11.05 | ₩27,152 | ₩27,285 | ₩26,844 | ₩27,232 | +0.30% | 4.8만 |
|---|
| 2025.11.04 | ₩27,205 | ₩27,205 | ₩26,897 | ₩27,031 | -0.64% | 2.4만 |
|---|
| 2025.11.03 | ₩27,098 | ₩27,285 | ₩26,831 | ₩27,232 | +0.49% | 6.7만 |
|---|
| 2025.10.31 | ₩26,897 | ₩27,085 | ₩26,710 | ₩27,055 | +0.59% | 5만 |
|---|
| 2025.10.30 | ₩26,697 | ₩26,897 | ₩26,563 | ₩26,897 | +0.75% | 5.4만 |
|---|
| 2025.10.29 | ₩26,897 | ₩26,897 | ₩26,560 | ₩26,737 | -0.60% | 4만 |
|---|
| 2025.10.28 | ₩26,790 | ₩26,964 | ₩26,523 | ₩26,831 | +0.15% | 3.8만 |
|---|
| 2025.10.27 | ₩26,697 | ₩26,831 | ₩26,590 | ₩26,643 | -0.20% | 7.7만 |
|---|
| 2025.10.24 | ₩26,924 | ₩26,924 | ₩26,643 | ₩26,657 | -0.99% | 5.4만 |
|---|
| 2025.10.23 | ₩26,938 | ₩26,938 | ₩26,630 | ₩26,817 | -0.45% | 4.4만 |
|---|
| 2025.10.22 | ₩27,004 | ₩27,004 | ₩26,630 | ₩26,790 | -0.79% | 5.5만 |
|---|
| 2025.10.21 | ₩27,232 | ₩27,232 | ₩26,884 | ₩26,971 | -0.96% | 9.8만 |
|---|
| 2025.10.20 | ₩27,152 | ₩27,203 | ₩26,699 | ₩27,004 | -0.54% | 7.1만 |
|---|
| 2025.10.17 | ₩26,924 | ₩27,031 | ₩26,551 | ₩27,031 | +0.40% | 4.4만 |
|---|
| 2025.10.16 | ₩27,098 | ₩27,232 | ₩26,643 | ₩26,978 | -0.44% | 5.6만 |
|---|
| 2025.10.15 | ₩27,192 | ₩27,339 | ₩26,871 | ₩27,098 | -0.34% | 4.6만 |
|---|
| 2025.10.14 | ₩26,831 | ₩27,486 | ₩26,509 | ₩27,192 | +1.35% | 9.5만 |
|---|
| 2025.10.13 | ₩26,844 | ₩27,232 | ₩26,764 | ₩27,178 | +1.25% | 4.7만 |
|---|
| 2025.10.10 | ₩27,232 | ₩27,232 | ₩26,897 | ₩27,004 | -0.84% | 3.9만 |
|---|