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 | ₩27,224 | ₩27,492 | ₩27,224 | ₩27,438 | +0.79% | 3.5만 |
| 2026.10.08 | ₩27,090 | ₩27,344 | ₩26,768 | ₩27,143 | +0.20% | 7.6만 |
| 2026.10.07 | ₩27,331 | ₩27,331 | ₩26,982 | ₩27,197 | -0.49% | 3.7만 |
| 2026.10.06 | ₩27,116 | ₩27,264 | ₩26,808 | ₩27,137 | +0.07% | 6.1만 |
| 2026.10.05 | ₩27,090 | ₩27,130 | ₩26,553 | ₩26,754 | -1.24% | 14.2만 |
| 2026.10.02 | ₩26,982 | ₩27,358 | ₩26,982 | ₩27,103 | +0.45% | 7만 |
| 2026.10.01 | ₩27,331 | ₩27,331 | ₩26,835 | ₩26,982 | -1.28% | 5.5만 |
| 2026.09.30 | ₩27,411 | ₩27,425 | ₩26,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,251 |
| -0.59% |
| 7.9만 |
| 2026.09.29 | ₩27,398 | ₩27,586 | ₩26,862 | ₩27,210 | -0.69% | 5.5만 |
|---|
| 2026.09.28 | ₩27,492 | ₩27,492 | ₩27,170 | ₩27,237 | -0.93% | 4.6만 |
|---|
| 2026.09.25 | ₩27,371 | ₩27,465 | ₩27,264 | ₩27,458 | +0.32% | 5.1만 |
|---|
| 2026.09.24 | ₩27,425 | ₩27,464 | ₩27,157 | ₩27,277 | -0.54% | 5.5만 |
|---|
| 2026.09.23 | ₩27,760 | ₩27,782 | ₩27,371 | ₩27,465 | -1.06% | 4.8만 |
|---|
| 2026.09.22 | ₩27,774 | ₩27,894 | ₩27,626 | ₩27,814 | +0.14% | 5.7만 |
|---|
| 2026.09.21 | ₩27,988 | ₩27,988 | ₩27,505 | ₩27,747 | -0.86% | 9.8만 |
|---|
| 2026.09.18 | ₩27,827 | ₩28,002 | ₩27,519 | ₩27,720 | -0.39% | 8.8만 |
|---|
| 2026.09.17 | ₩27,961 | ₩28,203 | ₩27,760 | ₩27,814 | -0.53% | 24.1만 |
|---|
| 2026.09.16 | ₩27,961 | ₩28,122 | ₩27,800 | ₩27,908 | -0.19% | 5.3만 |
|---|
| 2026.09.15 | ₩28,203 | ₩28,283 | ₩27,841 | ₩27,975 | -0.81% | 15.4만 |
|---|
| 2026.09.14 | ₩28,659 | ₩28,704 | ₩27,908 | ₩28,337 | -1.12% | 8.2만 |
|---|
| 2026.09.11 | ₩28,873 | ₩29,190 | ₩28,504 | ₩28,672 | -0.70% | 4만 |
|---|
| 2026.09.10 | ₩29,088 | ₩29,108 | ₩28,458 | ₩28,739 | -1.20% | 9.5만 |
|---|
| 2026.09.09 | ₩29,383 | ₩29,383 | ₩28,940 | ₩29,135 | -0.84% | 10.1만 |
|---|
| 2026.09.08 | ₩29,678 | ₩29,732 | ₩28,927 | ₩29,322 | -1.20% | 10.7만 |
|---|
| 2026.09.04 | ₩29,436 | ₩29,732 | ₩29,436 | ₩29,597 | +0.55% | 3.3만 |
|---|
| 2026.09.03 | ₩29,799 | ₩29,872 | ₩29,396 | ₩29,678 | -0.41% | 12.3만 |
|---|
| 2026.09.02 | ₩30,107 | ₩30,107 | ₩29,504 | ₩29,758 | -1.16% | 6.6만 |
|---|
| 2026.09.01 | ₩29,718 | ₩30,107 | ₩29,584 | ₩29,986 | +0.90% | 2만 |
|---|
| 2026.08.31 | ₩29,879 | ₩30,040 | ₩29,571 | ₩29,919 | +0.13% | 3.8만 |
|---|
| 2026.08.28 | ₩30,027 | ₩30,120 | ₩29,745 | ₩29,939 | -0.29% | 2.3만 |
|---|
| 2026.08.27 | ₩29,946 | ₩30,128 | ₩29,939 | ₩30,006 | +0.20% | 3.1만 |
|---|
| 2026.08.26 | ₩29,986 | ₩30,107 | ₩29,792 | ₩30,094 | +0.36% | 4.4만 |
|---|
| 2026.08.25 | ₩29,973 | ₩30,107 | ₩29,603 | ₩29,879 | -0.31% | 5.8만 |
|---|
| 2026.08.24 | ₩29,611 | ₩30,094 | ₩29,530 | ₩29,825 | +0.72% | 5.7만 |
|---|
| 2026.08.21 | ₩29,839 | ₩29,973 | ₩29,624 | ₩29,866 | +0.09% | 5.1만 |
|---|
| 2026.08.20 | ₩29,678 | ₩30,067 | ₩29,611 | ₩29,812 | +0.45% | 8.7만 |
|---|
| 2026.08.19 | ₩29,597 | ₩30,161 | ₩29,597 | ₩29,986 | +1.31% | 3.4만 |
|---|
| 2026.08.18 | ₩29,946 | ₩30,080 | ₩29,383 | ₩29,530 | -1.39% | 6만 |
|---|
| 2026.08.17 | ₩29,986 | ₩30,028 | ₩29,772 | ₩29,899 | -0.29% | 2만 |
|---|
| 2026.08.14 | ₩30,094 | ₩30,187 | ₩29,973 | ₩30,107 | +0.04% | 1.7만 |
|---|
| 2026.08.13 | ₩30,228 | ₩30,308 | ₩29,973 | ₩30,094 | -0.44% | 3.6만 |
|---|
| 2026.08.12 | ₩30,120 | ₩30,268 | ₩30,082 | ₩30,201 | +0.27% | 4만 |
|---|
| 2026.08.11 | ₩30,067 | ₩30,174 | ₩29,803 | ₩30,067 | 0.00% | 3.6만 |
|---|
| 2026.08.10 | ₩29,812 | ₩30,161 | ₩29,792 | ₩30,053 | +0.81% | 4.3만 |
|---|
| 2026.08.07 | ₩29,825 | ₩29,933 | ₩29,462 | ₩29,933 | +0.36% | 3.3만 |
|---|
| 2026.08.06 | ₩29,772 | ₩29,906 | ₩29,573 | ₩29,651 | -0.41% | 2.9만 |
|---|
| 2026.08.05 | ₩29,933 | ₩29,973 | ₩29,396 | ₩29,718 | -0.72% | 4.8만 |
|---|
| 2026.08.04 | ₩29,477 | ₩30,027 | ₩29,282 | ₩29,812 | +1.14% | 6.2만 |
|---|
| 2026.08.03 | ₩29,383 | ₩29,664 | ₩29,168 | ₩29,611 | +0.78% | 7.1만 |
|---|
| 2026.07.31 | ₩29,235 | ₩29,530 | ₩28,994 | ₩29,383 | +0.50% | 5.3만 |
|---|
| 2026.07.30 | ₩29,034 | ₩29,380 | ₩28,981 | ₩29,249 | +0.74% | 5.2만 |
|---|
| 2026.07.29 | ₩29,007 | ₩29,363 | ₩28,913 | ₩28,967 | -0.14% | 4.3만 |
|---|
| 2026.07.28 | ₩29,034 | ₩29,383 | ₩28,900 | ₩29,209 | +0.60% | 4.2만 |
|---|
| 2026.07.27 | ₩29,168 | ₩29,428 | ₩28,940 | ₩29,034 | -0.46% | 5.4만 |
|---|
| 2026.07.24 | ₩29,088 | ₩29,383 | ₩28,860 | ₩29,209 | +0.41% | 5.8만 |
|---|
| 2026.07.23 | ₩29,182 | ₩29,517 | ₩28,846 | ₩29,249 | +0.23% | 3.6만 |
|---|
| 2026.07.22 | ₩29,329 | ₩29,571 | ₩29,249 | ₩29,396 | +0.23% | 5.1만 |
|---|
| 2026.07.21 | ₩29,557 | ₩29,557 | ₩29,168 | ₩29,383 | -0.59% | 4.9만 |
|---|
| 2026.07.20 | ₩29,812 | ₩29,812 | ₩29,168 | ₩29,443 | -1.24% | 6.3만 |
|---|
| 2026.07.17 | ₩29,329 | ₩29,717 | ₩29,168 | ₩29,571 | +0.82% | 6.9만 |
|---|
| 2026.07.16 | ₩29,369 | ₩29,504 | ₩29,128 | ₩29,410 | +0.14% | 2.6만 |
|---|
| 2026.07.15 | ₩29,463 | ₩29,490 | ₩29,249 | ₩29,356 | -0.36% | 3.9만 |
|---|
| 2026.07.14 | ₩29,141 | ₩29,504 | ₩29,141 | ₩29,463 | +1.10% | 4만 |
|---|
| 2026.07.13 | ₩29,168 | ₩29,302 | ₩29,021 | ₩29,235 | +0.23% | 3.2만 |
|---|
| 2026.07.10 | ₩29,396 | ₩29,414 | ₩29,136 | ₩29,302 | -0.32% | 14.8만 |
|---|
| 2026.07.09 | ₩29,383 | ₩29,383 | ₩28,954 | ₩29,302 | -0.27% | 4.1만 |
|---|
| 2026.07.08 | ₩29,477 | ₩29,678 | ₩28,833 | ₩29,249 | -0.77% | 5.5만 |
|---|
| 2026.07.07 | ₩29,463 | ₩29,691 | ₩29,369 | ₩29,571 | +0.36% | 2.3만 |
|---|
| 2026.07.06 | ₩29,718 | ₩29,718 | ₩29,369 | ₩29,691 | -0.09% | 2.7만 |
|---|
| 2026.07.02 | ₩29,490 | ₩29,691 | ₩29,235 | ₩29,450 | -0.14% | 3.9만 |
|---|
| 2026.07.01 | ₩29,463 | ₩29,718 | ₩29,168 | ₩29,369 | -0.32% | 2.2만 |
|---|
| 2026.06.30 | ₩29,624 | ₩29,879 | ₩29,302 | ₩29,597 | -0.09% | 4.8만 |
|---|
| 2026.06.29 | ₩29,276 | ₩29,879 | ₩29,235 | ₩29,718 | +1.51% | 5.5만 |
|---|
| 2026.06.26 | ₩29,222 | ₩29,691 | ₩29,168 | ₩29,209 | -0.05% | 4.1만 |
|---|
| 2026.06.25 | ₩29,007 | ₩29,879 | ₩28,846 | ₩29,302 | +1.02% | 3.3만 |
|---|
| 2026.06.24 | ₩28,712 | ₩29,369 | ₩28,685 | ₩29,007 | +1.03% | 5만 |
|---|
| 2026.06.23 | ₩29,128 | ₩29,128 | ₩28,699 | ₩28,766 | -1.24% | 4.9만 |
|---|
| 2026.06.22 | ₩29,584 | ₩29,584 | ₩29,115 | ₩29,128 | -1.54% | 7.3만 |
|---|
| 2026.06.18 | ₩29,034 | ₩29,557 | ₩28,967 | ₩29,463 | +1.48% | 7.9만 |
|---|
| 2026.06.17 | ₩29,396 | ₩29,544 | ₩28,685 | ₩29,021 | -1.28% | 4.3만 |
|---|
| 2026.06.16 | ₩29,732 | ₩29,825 | ₩29,027 | ₩29,369 | -1.22% | 3.6만 |
|---|
| 2026.06.15 | ₩29,624 | ₩29,815 | ₩29,262 | ₩29,504 | -0.41% | 2.6만 |
|---|
| 2026.06.12 | ₩29,074 | ₩29,369 | ₩28,913 | ₩29,249 | +0.60% | 6.2만 |
|---|
| 2026.06.11 | ₩28,779 | ₩29,289 | ₩28,699 | ₩29,276 | +1.72% | 7.4만 |
|---|
| 2026.06.10 | ₩28,632 | ₩29,235 | ₩28,518 | ₩28,846 | +0.75% | 6.8만 |
|---|
| 2026.06.09 | ₩29,128 | ₩29,136 | ₩28,565 | ₩28,860 | -0.92% | 5만 |
|---|
| 2026.06.08 | ₩29,289 | ₩29,302 | ₩29,034 | ₩29,095 | -0.66% | 3.4만 |
|---|
| 2026.06.05 | ₩29,705 | ₩29,705 | ₩29,101 | ₩29,209 | -1.67% | 4.2만 |
|---|
| 2026.06.04 | ₩29,705 | ₩29,879 | ₩29,504 | ₩29,571 | -0.45% | 4만 |
|---|
| 2026.06.03 | ₩29,678 | ₩29,892 | ₩29,327 | ₩29,557 | -0.41% | 4.1만 |
|---|
| 2026.06.02 | ₩30,053 | ₩30,241 | ₩29,504 | ₩29,745 | -1.03% | 5.7만 |
|---|
| 2026.06.01 | ₩30,429 | ₩30,496 | ₩29,718 | ₩30,094 | -1.10% | 3.5만 |
|---|
| 2026.05.29 | ₩30,362 | ₩30,483 | ₩30,000 | ₩30,429 | +0.22% | 5만 |
|---|
| 2026.05.28 | ₩30,322 | ₩30,509 | ₩29,760 | ₩30,174 | -0.49% | 3만 |
|---|
| 2026.05.27 | ₩30,831 | ₩30,831 | ₩29,611 | ₩30,523 | -1.00% | 6.9만 |
|---|
| 2026.05.26 | ₩30,536 | ₩30,670 | ₩30,134 | ₩30,630 | +0.31% | 6.4만 |
|---|
| 2026.05.22 | ₩30,214 | ₩30,643 | ₩29,758 | ₩30,536 | +1.07% | 7.7만 |
|---|
| 2026.05.21 | ₩29,772 | ₩30,134 | ₩29,477 | ₩30,027 | +0.86% | 4.8만 |
|---|
| 2026.05.20 | ₩29,611 | ₩29,933 | ₩29,517 | ₩29,866 | +0.86% | 8.5만 |
|---|
| 2026.05.19 | ₩29,436 | ₩29,436 | ₩29,141 | ₩29,410 | -0.09% | 6.1만 |
|---|
| 2026.05.18 | ₩29,316 | ₩29,504 | ₩29,203 | ₩29,302 | -0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩29,450 | ₩29,678 | ₩29,302 | ₩29,343 | -0.36% | 3.5만 |
|---|
| 2026.05.14 | ₩29,504 | ₩29,738 | ₩29,369 | ₩29,611 | +0.36% | 5.9만 |
|---|
| 2026.05.13 | ₩29,276 | ₩29,611 | ₩29,061 | ₩29,423 | +0.50% | 4.6만 |
|---|
| 2026.05.12 | ₩29,302 | ₩29,369 | ₩29,041 | ₩29,235 | -0.23% | 4.7만 |
|---|
| 2026.05.11 | ₩29,302 | ₩29,673 | ₩29,221 | ₩29,369 | +0.23% | 7.8만 |
|---|
| 2026.05.08 | ₩29,423 | ₩29,946 | ₩29,423 | ₩29,571 | +0.50% | 7만 |
|---|
| 2026.05.07 | ₩29,758 | ₩30,013 | ₩29,302 | ₩29,530 | -0.77% | 5만 |
|---|
| 2026.05.06 | ₩29,436 | ₩29,799 | ₩29,403 | ₩29,604 | +0.57% | 7.3만 |
|---|
| 2026.05.05 | ₩29,436 | ₩29,504 | ₩29,168 | ₩29,383 | -0.18% | 6.6만 |
|---|
| 2026.05.04 | ₩28,994 | ₩29,638 | ₩28,860 | ₩29,188 | +0.67% | 6.2만 |
|---|
| 2026.05.01 | ₩29,356 | ₩29,530 | ₩28,871 | ₩29,276 | -0.27% | 5.3만 |
|---|
| 2026.04.30 | ₩28,846 | ₩29,262 | ₩28,846 | ₩29,235 | +1.35% | 12.4만 |
|---|
| 2026.04.29 | ₩29,074 | ₩29,195 | ₩28,672 | ₩28,900 | -0.60% | 9.6만 |
|---|
| 2026.04.28 | ₩29,195 | ₩29,369 | ₩28,632 | ₩29,061 | -0.46% | 8.5만 |
|---|
| 2026.04.27 | ₩29,396 | ₩29,450 | ₩28,820 | ₩29,048 | -1.19% | 8만 |
|---|
| 2026.04.24 | ₩29,664 | ₩29,899 | ₩29,021 | ₩29,222 | -1.49% | 8.4만 |
|---|
| 2026.04.23 | ₩30,295 | ₩30,295 | ₩29,209 | ₩29,678 | -2.04% | 8.5만 |
|---|
| 2026.04.22 | ₩30,322 | ₩30,375 | ₩29,753 | ₩30,027 | -0.97% | 7.4만 |
|---|
| 2026.04.21 | ₩30,308 | ₩30,509 | ₩29,140 | ₩30,308 | 0.00% | 10.9만 |
|---|
| 2026.04.20 | ₩30,335 | ₩30,630 | ₩29,571 | ₩30,375 | +0.13% | 8.1만 |
|---|
| 2026.04.17 | ₩29,611 | ₩30,268 | ₩29,557 | ₩30,214 | +2.04% | 9.2만 |
|---|
| 2026.04.16 | ₩29,624 | ₩30,000 | ₩29,369 | ₩29,799 | +0.59% | 8.2만 |
|---|
| 2026.04.15 | ₩29,504 | ₩30,000 | ₩29,168 | ₩29,906 | +1.36% | 7.6만 |
|---|
| 2026.04.14 | ₩29,960 | ₩30,228 | ₩29,369 | ₩29,410 | -1.84% | 7만 |
|---|
| 2026.04.13 | ₩29,302 | ₩29,698 | ₩29,119 | ₩29,597 | +1.01% | 5.8만 |
|---|
| 2026.04.10 | ₩29,034 | ₩29,544 | ₩28,592 | ₩29,329 | +1.02% | 9.5만 |
|---|
| 2026.04.09 | ₩28,994 | ₩29,436 | ₩28,806 | ₩29,316 | +1.11% | 7.1만 |
|---|
| 2026.04.08 | ₩28,981 | ₩29,410 | ₩28,848 | ₩29,034 | +0.19% | 4.6만 |
|---|
| 2026.04.07 | ₩28,310 | ₩28,712 | ₩28,310 | ₩28,672 | +1.28% | 3.1만 |
|---|
| 2026.04.06 | ₩28,618 | ₩28,685 | ₩28,337 | ₩28,605 | -0.05% | 2만 |
|---|
| 2026.04.02 | ₩28,404 | ₩28,685 | ₩27,961 | ₩28,498 | +0.33% | 6.7만 |
|---|
| 2026.04.01 | ₩28,390 | ₩28,836 | ₩28,189 | ₩28,672 | +0.99% | 4만 |
|---|
| 2026.03.31 | ₩27,975 | ₩28,500 | ₩27,968 | ₩28,357 | +1.37% | 9.2만 |
|---|
| 2026.03.30 | ₩28,122 | ₩28,203 | ₩27,814 | ₩27,841 | -1.00% | 2.5만 |
|---|
| 2026.03.27 | ₩28,364 | ₩28,364 | ₩27,559 | ₩27,948 | -1.47% | 8.8만 |
|---|
| 2026.03.26 | ₩28,538 | ₩28,922 | ₩28,221 | ₩28,243 | -1.03% | 6.6만 |
|---|
| 2026.03.25 | ₩28,122 | ₩29,027 | ₩28,122 | ₩28,531 | +1.45% | 5.4만 |
|---|
| 2026.03.24 | ₩28,256 | ₩28,323 | ₩27,867 | ₩28,055 | -0.71% | 5.1만 |
|---|
| 2026.03.23 | ₩28,337 | ₩28,873 | ₩28,028 | ₩28,283 | -0.19% | 5.1만 |
|---|
| 2026.03.20 | ₩28,954 | ₩29,034 | ₩27,948 | ₩27,961 | -3.43% | 5.8만 |
|---|
| 2026.03.19 | ₩28,873 | ₩29,034 | ₩28,390 | ₩28,753 | -0.42% | 6.7만 |
|---|
| 2026.03.18 | ₩28,994 | ₩29,088 | ₩28,685 | ₩28,887 | -0.37% | 4.6만 |
|---|
| 2026.03.17 | ₩28,659 | ₩29,061 | ₩28,525 | ₩28,994 | +1.17% | 5.2만 |
|---|
| 2026.03.16 | ₩28,659 | ₩29,101 | ₩28,270 | ₩28,531 | -0.44% | 8.5만 |
|---|
| 2026.03.13 | ₩28,565 | ₩28,994 | ₩28,270 | ₩28,337 | -0.80% | 4.1만 |
|---|
| 2026.03.12 | ₩28,779 | ₩28,927 | ₩28,183 | ₩28,337 | -1.54% | 5.5만 |
|---|
| 2026.03.11 | ₩28,994 | ₩28,994 | ₩28,565 | ₩28,833 | -0.56% | 4.1만 |
|---|
| 2026.03.10 | ₩28,753 | ₩28,873 | ₩28,458 | ₩28,679 | -0.26% | 6.7만 |
|---|
| 2026.03.09 | ₩28,860 | ₩28,904 | ₩28,458 | ₩28,551 | -1.07% | 6만 |
|---|
| 2026.03.06 | ₩28,967 | ₩29,356 | ₩28,900 | ₩28,960 | -0.02% | 6.3만 |
|---|
| 2026.03.05 | ₩29,732 | ₩29,758 | ₩28,927 | ₩29,101 | -2.12% | 7.1만 |
|---|
| 2026.03.04 | ₩29,892 | ₩29,973 | ₩29,517 | ₩29,530 | -1.21% | 7.6만 |
|---|
| 2026.03.03 | ₩29,906 | ₩29,906 | ₩29,182 | ₩29,631 | -0.92% | 3.4만 |
|---|
| 2026.03.02 | ₩30,040 | ₩30,107 | ₩29,852 | ₩29,906 | -0.45% | 3.4만 |
|---|
| 2026.02.27 | ₩29,973 | ₩30,107 | ₩29,745 | ₩30,053 | +0.27% | 2.8만 |
|---|
| 2026.02.26 | ₩29,839 | ₩30,053 | ₩29,745 | ₩29,852 | +0.04% | 6만 |
|---|
| 2026.02.25 | ₩30,107 | ₩30,107 | ₩29,785 | ₩29,825 | -0.94% | 6.8만 |
|---|
| 2026.02.24 | ₩29,718 | ₩29,906 | ₩29,718 | ₩29,799 | +0.27% | 3.4만 |
|---|
| 2026.02.23 | ₩29,906 | ₩30,107 | ₩29,799 | ₩29,866 | -0.13% | 7.1만 |
|---|
| 2026.02.20 | ₩30,509 | ₩30,871 | ₩30,040 | ₩30,161 | -1.14% | 9.1만 |
|---|
| 2026.02.19 | ₩30,040 | ₩30,348 | ₩29,993 | ₩30,348 | +1.03% | 6.4만 |
|---|
| 2026.02.18 | ₩29,651 | ₩30,704 | ₩29,651 | ₩30,308 | +2.22% | 7.9만 |
|---|
| 2026.02.17 | ₩29,758 | ₩29,812 | ₩29,517 | ₩29,812 | +0.18% | 5.7만 |
|---|
| 2026.02.13 | ₩29,410 | ₩29,638 | ₩29,369 | ₩29,611 | +0.68% | 4.7만 |
|---|
| 2026.02.12 | ₩29,611 | ₩29,611 | ₩29,262 | ₩29,477 | -0.45% | 7.2만 |
|---|
| 2026.02.11 | ₩29,490 | ₩29,504 | ₩29,235 | ₩29,504 | +0.05% | 7.2만 |
|---|
| 2026.02.10 | ₩27,827 | ₩29,436 | ₩27,827 | ₩29,343 | +5.45% | 4.2만 |
|---|
| 2026.02.09 | ₩29,504 | ₩29,571 | ₩28,864 | ₩29,034 | -1.59% | 10.6만 |
|---|
| 2026.02.06 | ₩28,659 | ₩29,289 | ₩28,659 | ₩29,276 | +2.15% | 6.3만 |
|---|
| 2026.02.05 | ₩28,699 | ₩28,954 | ₩28,565 | ₩28,659 | -0.14% | 11.1만 |
|---|
| 2026.02.04 | ₩28,283 | ₩28,699 | ₩28,189 | ₩28,645 | +1.28% | 11.5만 |
|---|
| 2026.02.03 | ₩28,417 | ₩28,484 | ₩28,162 | ₩28,377 | -0.14% | 7만 |
|---|
| 2026.02.02 | ₩28,390 | ₩28,525 | ₩28,337 | ₩28,484 | +0.33% | 5.2만 |
|---|
| 2026.01.30 | ₩28,310 | ₩28,551 | ₩28,297 | ₩28,417 | +0.38% | 6.6만 |
|---|
| 2026.01.29 | ₩28,766 | ₩28,766 | ₩27,810 | ₩28,404 | -1.26% | 6.6만 |
|---|
| 2026.01.28 | ₩28,511 | ₩28,518 | ₩28,216 | ₩28,230 | -0.99% | 7.6만 |
|---|
| 2026.01.27 | ₩28,162 | ₩28,323 | ₩28,082 | ₩28,256 | +0.33% | 9.9만 |
|---|
| 2026.01.26 | ₩28,015 | ₩28,149 | ₩27,921 | ₩28,015 | 0.00% | 11.2만 |
|---|
| 2026.01.23 | ₩27,586 | ₩27,854 | ₩27,546 | ₩27,827 | +0.88% | 6.7만 |
|---|
| 2026.01.22 | ₩27,827 | ₩27,827 | ₩27,492 | ₩27,613 | -0.77% | 6.1만 |
|---|
| 2026.01.21 | ₩27,559 | ₩27,720 | ₩27,371 | ₩27,532 | -0.10% | 3.3만 |
|---|
| 2026.01.20 | ₩27,613 | ₩27,666 | ₩27,425 | ₩27,465 | -0.53% | 8.8만 |
|---|
| 2026.01.16 | ₩27,613 | ₩27,720 | ₩27,473 | ₩27,666 | +0.19% | 7.9만 |
|---|
| 2026.01.15 | ₩27,559 | ₩27,613 | ₩27,465 | ₩27,613 | +0.19% | 5.3만 |
|---|
| 2026.01.14 | ₩27,492 | ₩27,519 | ₩27,371 | ₩27,519 | +0.10% | 7.3만 |
|---|
| 2026.01.13 | ₩27,492 | ₩27,613 | ₩27,371 | ₩27,411 | -0.29% | 7.5만 |
|---|
| 2026.01.12 | ₩27,519 | ₩27,894 | ₩27,049 | ₩27,452 | -0.24% | 7.5만 |
|---|
| 2026.01.09 | ₩27,371 | ₩27,371 | ₩27,137 | ₩27,230 | -0.51% | 5.6만 |
|---|
| 2026.01.08 | ₩27,224 | ₩27,371 | ₩26,982 | ₩27,143 | -0.30% | 3.6만 |
|---|
| 2026.01.07 | ₩27,344 | ₩27,344 | ₩27,098 | ₩27,143 | -0.74% | 7.8만 |
|---|
| 2026.01.06 | ₩27,063 | ₩27,210 | ₩26,956 | ₩27,137 | +0.27% | 8.7만 |
|---|
| 2026.01.05 | ₩27,264 | ₩27,264 | ₩26,956 | ₩27,063 | -0.74% | 5.7만 |
|---|
| 2026.01.02 | ₩26,956 | ₩27,076 | ₩26,875 | ₩27,063 | +0.40% | 3.7만 |
|---|
| 2025.12.31 | ₩27,157 | ₩27,157 | ₩26,593 | ₩26,956 | -0.74% | 6.1만 |
|---|
| 2025.12.30 | ₩28,162 | ₩28,162 | ₩26,821 | ₩26,969 | -4.24% | 11.8만 |
|---|
| 2025.12.29 | ₩26,915 | ₩26,915 | ₩26,660 | ₩26,821 | -0.35% | 4.7만 |
|---|
| 2025.12.26 | ₩26,821 | ₩26,821 | ₩26,687 | ₩26,781 | -0.15% | 4.2만 |
|---|
| 2025.12.24 | ₩26,674 | ₩26,808 | ₩26,607 | ₩26,667 | -0.03% | 2.8만 |
|---|
| 2025.12.23 | ₩26,553 | ₩26,821 | ₩26,432 | ₩26,580 | +0.10% | 12.8만 |
|---|
| 2025.12.22 | ₩26,486 | ₩26,620 | ₩26,352 | ₩26,580 | +0.35% | 12.8만 |
|---|
| 2025.12.19 | ₩26,660 | ₩26,741 | ₩26,439 | ₩26,607 | -0.20% | 9.8만 |
|---|
| 2025.12.18 | ₩26,540 | ₩26,768 | ₩26,258 | ₩26,379 | -0.61% | 8.1만 |
|---|
| 2025.12.17 | ₩26,137 | ₩26,367 | ₩26,124 | ₩26,205 | +0.26% | 9.3만 |
|---|
| 2025.12.16 | ₩26,634 | ₩26,705 | ₩26,231 | ₩26,245 | -1.46% | 9.7만 |
|---|
| 2025.12.15 | ₩26,620 | ₩26,660 | ₩26,446 | ₩26,500 | -0.45% | 10.1만 |
|---|
| 2025.12.12 | ₩26,660 | ₩26,754 | ₩26,486 | ₩26,500 | -0.60% | 5.1만 |
|---|
| 2025.12.11 | ₩26,526 | ₩26,761 | ₩26,526 | ₩26,593 | +0.25% | 7.1만 |
|---|
| 2025.12.10 | ₩26,728 | ₩26,734 | ₩26,500 | ₩26,714 | -0.05% | 6.1만 |
|---|
| 2025.12.09 | ₩26,741 | ₩26,741 | ₩26,406 | ₩26,567 | -0.65% | 5.4만 |
|---|
| 2025.12.08 | ₩26,754 | ₩26,754 | ₩26,500 | ₩26,620 | -0.50% | 8.2만 |
|---|
| 2025.12.05 | ₩26,674 | ₩26,728 | ₩26,567 | ₩26,634 | -0.15% | 6.5만 |
|---|
| 2025.12.04 | ₩26,486 | ₩26,701 | ₩26,473 | ₩26,674 | +0.71% | 8.4만 |
|---|
| 2025.12.03 | ₩26,486 | ₩26,500 | ₩26,432 | ₩26,486 | 0.00% | 10.9만 |
|---|
| 2025.12.02 | ₩26,486 | ₩26,486 | ₩26,406 | ₩26,446 | -0.15% | 7.4만 |
|---|
| 2025.12.01 | ₩26,486 | ₩26,486 | ₩26,392 | ₩26,486 | 0.00% | 5.5만 |
|---|
| 2025.11.28 | ₩26,647 | ₩26,647 | ₩26,392 | ₩26,473 | -0.65% | 6.8만 |
|---|
| 2025.11.26 | ₩26,486 | ₩26,500 | ₩26,426 | ₩26,479 | -0.03% | 12.6만 |
|---|
| 2025.11.25 | ₩26,365 | ₩26,486 | ₩26,365 | ₩26,486 | +0.46% | 7.6만 |
|---|
| 2025.11.24 | ₩26,339 | ₩26,486 | ₩26,325 | ₩26,432 | +0.36% | 5.3만 |
|---|
| 2025.11.21 | ₩26,325 | ₩26,486 | ₩26,312 | ₩26,432 | +0.41% | 3.9만 |
|---|
| 2025.11.20 | ₩26,540 | ₩26,540 | ₩26,164 | ₩26,272 | -1.01% | 7.2만 |
|---|
| 2025.11.19 | ₩26,486 | ₩26,486 | ₩26,353 | ₩26,486 | 0.00% | 7만 |
|---|
| 2025.11.18 | ₩26,862 | ₩26,862 | ₩26,361 | ₩26,446 | -1.55% | 9.9만 |
|---|
| 2025.11.17 | ₩26,808 | ₩27,291 | ₩26,580 | ₩26,714 | -0.35% | 14.1만 |
|---|
| 2025.11.14 | ₩27,103 | ₩27,197 | ₩26,848 | ₩27,063 | -0.15% | 2.6만 |
|---|
| 2025.11.13 | ₩27,800 | ₩27,800 | ₩26,848 | ₩27,090 | -2.56% | 5.4만 |
|---|
| 2025.11.12 | ₩27,197 | ₩27,492 | ₩27,130 | ₩27,398 | +0.74% | 6.4만 |
|---|
| 2025.11.11 | ₩27,291 | ₩27,546 | ₩26,892 | ₩27,546 | +0.93% | 4.4만 |
|---|
| 2025.11.10 | ₩27,277 | ₩27,291 | ₩26,956 | ₩27,291 | +0.05% | 2.5만 |
|---|
| 2025.11.07 | ₩27,237 | ₩27,291 | ₩27,012 | ₩27,090 | -0.54% | 3.7만 |
|---|
| 2025.11.06 | ₩27,291 | ₩27,291 | ₩27,036 | ₩27,116 | -0.64% | 2.8만 |
|---|
| 2025.11.05 | ₩27,210 | ₩27,344 | ₩26,902 | ₩27,291 | +0.30% | 4.8만 |
|---|
| 2025.11.04 | ₩27,264 | ₩27,264 | ₩26,956 | ₩27,090 | -0.64% | 2.4만 |
|---|
| 2025.11.03 | ₩27,157 | ₩27,344 | ₩26,888 | ₩27,291 | +0.49% | 6.7만 |
|---|
| 2025.10.31 | ₩26,956 | ₩27,143 | ₩26,768 | ₩27,114 | +0.59% | 5만 |
|---|
| 2025.10.30 | ₩26,754 | ₩26,956 | ₩26,620 | ₩26,956 | +0.75% | 5.4만 |
|---|
| 2025.10.29 | ₩26,956 | ₩26,956 | ₩26,618 | ₩26,795 | -0.60% | 4만 |
|---|
| 2025.10.28 | ₩26,848 | ₩27,023 | ₩26,580 | ₩26,888 | +0.15% | 3.8만 |
|---|
| 2025.10.27 | ₩26,754 | ₩26,888 | ₩26,647 | ₩26,701 | -0.20% | 7.7만 |
|---|
| 2025.10.24 | ₩26,982 | ₩26,982 | ₩26,701 | ₩26,714 | -0.99% | 5.4만 |
|---|
| 2025.10.23 | ₩26,996 | ₩26,996 | ₩26,687 | ₩26,875 | -0.45% | 4.4만 |
|---|
| 2025.10.22 | ₩27,063 | ₩27,063 | ₩26,687 | ₩26,848 | -0.79% | 5.5만 |
|---|
| 2025.10.21 | ₩27,291 | ₩27,291 | ₩26,942 | ₩27,029 | -0.96% | 9.8만 |
|---|
| 2025.10.20 | ₩27,210 | ₩27,261 | ₩26,757 | ₩27,063 | -0.54% | 7.1만 |
|---|
| 2025.10.17 | ₩26,982 | ₩27,090 | ₩26,608 | ₩27,090 | +0.40% | 4.4만 |
|---|
| 2025.10.16 | ₩27,157 | ₩27,291 | ₩26,701 | ₩27,036 | -0.44% | 5.6만 |
|---|
| 2025.10.15 | ₩27,251 | ₩27,398 | ₩26,929 | ₩27,157 | -0.34% | 4.6만 |
|---|
| 2025.10.14 | ₩26,888 | ₩27,546 | ₩26,567 | ₩27,251 | +1.35% | 9.5만 |
|---|
| 2025.10.13 | ₩26,902 | ₩27,291 | ₩26,821 | ₩27,237 | +1.25% | 4.7만 |
|---|
| 2025.10.10 | ₩27,291 | ₩27,291 | ₩26,956 | ₩27,063 | -0.84% | 3.9만 |
|---|