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 | ₩27,145 | ₩27,412 | ₩27,145 | ₩27,359 | +0.79% | 3.5만 |
| 2026.10.08 | ₩27,011 | ₩27,265 | ₩26,690 | ₩27,065 | +0.20% | 7.6만 |
| 2026.10.07 | ₩27,252 | ₩27,252 | ₩26,904 | ₩27,118 | -0.49% | 3.7만 |
| 2026.10.06 | ₩27,038 | ₩27,185 | ₩26,730 | ₩27,058 | +0.07% | 6.1만 |
| 2026.10.05 | ₩27,011 | ₩27,051 | ₩26,476 | ₩26,677 | -1.24% | 14.2만 |
| 2026.10.02 | ₩26,904 | ₩27,278 | ₩26,904 | ₩27,024 | +0.45% | 7만 |
| 2026.10.01 | ₩27,252 | ₩27,252 | ₩26,757 | ₩26,904 | -1.28% | 5.5만 |
| 2026.09.30 | ₩27,332 | ₩27,345 | ₩26,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,171 |
| -0.59% |
| 7.9만 |
| 2026.09.29 | ₩27,319 | ₩27,506 | ₩26,784 | ₩27,131 | -0.69% | 5.5만 |
|---|
| 2026.09.28 | ₩27,412 | ₩27,412 | ₩27,091 | ₩27,158 | -0.93% | 4.6만 |
|---|
| 2026.09.25 | ₩27,292 | ₩27,385 | ₩27,185 | ₩27,379 | +0.32% | 5.1만 |
|---|
| 2026.09.24 | ₩27,345 | ₩27,384 | ₩27,078 | ₩27,198 | -0.54% | 5.5만 |
|---|
| 2026.09.23 | ₩27,680 | ₩27,701 | ₩27,292 | ₩27,385 | -1.06% | 4.8만 |
|---|
| 2026.09.22 | ₩27,693 | ₩27,813 | ₩27,546 | ₩27,733 | +0.14% | 5.7만 |
|---|
| 2026.09.21 | ₩27,907 | ₩27,907 | ₩27,426 | ₩27,666 | -0.86% | 9.8만 |
|---|
| 2026.09.18 | ₩27,746 | ₩27,920 | ₩27,439 | ₩27,640 | -0.39% | 8.8만 |
|---|
| 2026.09.17 | ₩27,880 | ₩28,121 | ₩27,680 | ₩27,733 | -0.53% | 24.1만 |
|---|
| 2026.09.16 | ₩27,880 | ₩28,041 | ₩27,720 | ₩27,827 | -0.19% | 5.3만 |
|---|
| 2026.09.15 | ₩28,121 | ₩28,201 | ₩27,760 | ₩27,894 | -0.81% | 15.4만 |
|---|
| 2026.09.14 | ₩28,576 | ₩28,621 | ₩27,827 | ₩28,255 | -1.12% | 8.2만 |
|---|
| 2026.09.11 | ₩28,789 | ₩29,105 | ₩28,422 | ₩28,589 | -0.70% | 4만 |
|---|
| 2026.09.10 | ₩29,003 | ₩29,023 | ₩28,375 | ₩28,656 | -1.20% | 9.5만 |
|---|
| 2026.09.09 | ₩29,298 | ₩29,298 | ₩28,856 | ₩29,050 | -0.84% | 10.1만 |
|---|
| 2026.09.08 | ₩29,592 | ₩29,645 | ₩28,843 | ₩29,237 | -1.20% | 10.7만 |
|---|
| 2026.09.04 | ₩29,351 | ₩29,645 | ₩29,351 | ₩29,512 | +0.55% | 3.3만 |
|---|
| 2026.09.03 | ₩29,712 | ₩29,786 | ₩29,311 | ₩29,592 | -0.41% | 12.3만 |
|---|
| 2026.09.02 | ₩30,020 | ₩30,020 | ₩29,418 | ₩29,672 | -1.16% | 6.6만 |
|---|
| 2026.09.01 | ₩29,632 | ₩30,020 | ₩29,498 | ₩29,899 | +0.90% | 2만 |
|---|
| 2026.08.31 | ₩29,792 | ₩29,953 | ₩29,485 | ₩29,832 | +0.13% | 3.8만 |
|---|
| 2026.08.28 | ₩29,939 | ₩30,033 | ₩29,659 | ₩29,853 | -0.29% | 2.3만 |
|---|
| 2026.08.27 | ₩29,859 | ₩30,041 | ₩29,853 | ₩29,919 | +0.20% | 3.1만 |
|---|
| 2026.08.26 | ₩29,899 | ₩30,020 | ₩29,705 | ₩30,006 | +0.36% | 4.4만 |
|---|
| 2026.08.25 | ₩29,886 | ₩30,020 | ₩29,517 | ₩29,792 | -0.31% | 5.8만 |
|---|
| 2026.08.24 | ₩29,525 | ₩30,006 | ₩29,445 | ₩29,739 | +0.72% | 5.7만 |
|---|
| 2026.08.21 | ₩29,752 | ₩29,886 | ₩29,538 | ₩29,779 | +0.09% | 5.1만 |
|---|
| 2026.08.20 | ₩29,592 | ₩29,980 | ₩29,525 | ₩29,726 | +0.45% | 8.7만 |
|---|
| 2026.08.19 | ₩29,512 | ₩30,073 | ₩29,512 | ₩29,899 | +1.31% | 3.4만 |
|---|
| 2026.08.18 | ₩29,859 | ₩29,993 | ₩29,298 | ₩29,445 | -1.39% | 6만 |
|---|
| 2026.08.17 | ₩29,899 | ₩29,941 | ₩29,685 | ₩29,812 | -0.29% | 2만 |
|---|
| 2026.08.14 | ₩30,006 | ₩30,100 | ₩29,886 | ₩30,020 | +0.04% | 1.7만 |
|---|
| 2026.08.13 | ₩30,140 | ₩30,220 | ₩29,886 | ₩30,006 | -0.44% | 3.6만 |
|---|
| 2026.08.12 | ₩30,033 | ₩30,180 | ₩29,994 | ₩30,113 | +0.27% | 4만 |
|---|
| 2026.08.11 | ₩29,980 | ₩30,087 | ₩29,716 | ₩29,980 | 0.00% | 3.6만 |
|---|
| 2026.08.10 | ₩29,726 | ₩30,073 | ₩29,705 | ₩29,966 | +0.81% | 4.3만 |
|---|
| 2026.08.07 | ₩29,739 | ₩29,846 | ₩29,377 | ₩29,846 | +0.36% | 3.3만 |
|---|
| 2026.08.06 | ₩29,685 | ₩29,819 | ₩29,487 | ₩29,565 | -0.41% | 2.9만 |
|---|
| 2026.08.05 | ₩29,846 | ₩29,886 | ₩29,311 | ₩29,632 | -0.72% | 4.8만 |
|---|
| 2026.08.04 | ₩29,391 | ₩29,939 | ₩29,197 | ₩29,726 | +1.14% | 6.2만 |
|---|
| 2026.08.03 | ₩29,298 | ₩29,578 | ₩29,084 | ₩29,525 | +0.78% | 7.1만 |
|---|
| 2026.07.31 | ₩29,151 | ₩29,445 | ₩28,910 | ₩29,298 | +0.50% | 5.3만 |
|---|
| 2026.07.30 | ₩28,950 | ₩29,295 | ₩28,896 | ₩29,164 | +0.74% | 5.2만 |
|---|
| 2026.07.29 | ₩28,923 | ₩29,278 | ₩28,830 | ₩28,883 | -0.14% | 4.3만 |
|---|
| 2026.07.28 | ₩28,950 | ₩29,298 | ₩28,816 | ₩29,124 | +0.60% | 4.2만 |
|---|
| 2026.07.27 | ₩29,084 | ₩29,343 | ₩28,856 | ₩28,950 | -0.46% | 5.4만 |
|---|
| 2026.07.24 | ₩29,003 | ₩29,298 | ₩28,776 | ₩29,124 | +0.41% | 5.8만 |
|---|
| 2026.07.23 | ₩29,097 | ₩29,431 | ₩28,763 | ₩29,164 | +0.23% | 3.6만 |
|---|
| 2026.07.22 | ₩29,244 | ₩29,485 | ₩29,164 | ₩29,311 | +0.23% | 5.1만 |
|---|
| 2026.07.21 | ₩29,471 | ₩29,471 | ₩29,084 | ₩29,298 | -0.59% | 4.9만 |
|---|
| 2026.07.20 | ₩29,726 | ₩29,726 | ₩29,084 | ₩29,358 | -1.24% | 6.3만 |
|---|
| 2026.07.17 | ₩29,244 | ₩29,631 | ₩29,084 | ₩29,485 | +0.82% | 6.9만 |
|---|
| 2026.07.16 | ₩29,284 | ₩29,418 | ₩29,044 | ₩29,324 | +0.14% | 2.6만 |
|---|
| 2026.07.15 | ₩29,378 | ₩29,405 | ₩29,164 | ₩29,271 | -0.36% | 3.9만 |
|---|
| 2026.07.14 | ₩29,057 | ₩29,418 | ₩29,057 | ₩29,378 | +1.10% | 4만 |
|---|
| 2026.07.13 | ₩29,084 | ₩29,217 | ₩28,937 | ₩29,151 | +0.23% | 3.2만 |
|---|
| 2026.07.10 | ₩29,311 | ₩29,328 | ₩29,052 | ₩29,217 | -0.32% | 14.8만 |
|---|
| 2026.07.09 | ₩29,298 | ₩29,298 | ₩28,870 | ₩29,217 | -0.27% | 4.1만 |
|---|
| 2026.07.08 | ₩29,391 | ₩29,592 | ₩28,749 | ₩29,164 | -0.77% | 5.5만 |
|---|
| 2026.07.07 | ₩29,378 | ₩29,605 | ₩29,284 | ₩29,485 | +0.36% | 2.3만 |
|---|
| 2026.07.06 | ₩29,632 | ₩29,632 | ₩29,284 | ₩29,605 | -0.09% | 2.7만 |
|---|
| 2026.07.02 | ₩29,405 | ₩29,605 | ₩29,151 | ₩29,364 | -0.14% | 3.9만 |
|---|
| 2026.07.01 | ₩29,378 | ₩29,632 | ₩29,084 | ₩29,284 | -0.32% | 2.2만 |
|---|
| 2026.06.30 | ₩29,538 | ₩29,792 | ₩29,217 | ₩29,512 | -0.09% | 4.8만 |
|---|
| 2026.06.29 | ₩29,191 | ₩29,792 | ₩29,151 | ₩29,632 | +1.51% | 5.5만 |
|---|
| 2026.06.26 | ₩29,137 | ₩29,605 | ₩29,084 | ₩29,124 | -0.05% | 4.1만 |
|---|
| 2026.06.25 | ₩28,923 | ₩29,792 | ₩28,763 | ₩29,217 | +1.02% | 3.3만 |
|---|
| 2026.06.24 | ₩28,629 | ₩29,284 | ₩28,602 | ₩28,923 | +1.03% | 5만 |
|---|
| 2026.06.23 | ₩29,044 | ₩29,044 | ₩28,616 | ₩28,683 | -1.24% | 4.9만 |
|---|
| 2026.06.22 | ₩29,498 | ₩29,498 | ₩29,030 | ₩29,044 | -1.54% | 7.3만 |
|---|
| 2026.06.18 | ₩28,950 | ₩29,471 | ₩28,883 | ₩29,378 | +1.48% | 7.9만 |
|---|
| 2026.06.17 | ₩29,311 | ₩29,458 | ₩28,602 | ₩28,937 | -1.28% | 4.3만 |
|---|
| 2026.06.16 | ₩29,645 | ₩29,739 | ₩28,943 | ₩29,284 | -1.22% | 3.6만 |
|---|
| 2026.06.15 | ₩29,538 | ₩29,728 | ₩29,177 | ₩29,418 | -0.41% | 2.6만 |
|---|
| 2026.06.12 | ₩28,990 | ₩29,284 | ₩28,830 | ₩29,164 | +0.60% | 6.2만 |
|---|
| 2026.06.11 | ₩28,696 | ₩29,204 | ₩28,616 | ₩29,191 | +1.72% | 7.4만 |
|---|
| 2026.06.10 | ₩28,549 | ₩29,151 | ₩28,435 | ₩28,763 | +0.75% | 6.8만 |
|---|
| 2026.06.09 | ₩29,044 | ₩29,052 | ₩28,482 | ₩28,776 | -0.92% | 5만 |
|---|
| 2026.06.08 | ₩29,204 | ₩29,217 | ₩28,950 | ₩29,010 | -0.66% | 3.4만 |
|---|
| 2026.06.05 | ₩29,619 | ₩29,619 | ₩29,017 | ₩29,124 | -1.67% | 4.2만 |
|---|
| 2026.06.04 | ₩29,619 | ₩29,792 | ₩29,418 | ₩29,485 | -0.45% | 4만 |
|---|
| 2026.06.03 | ₩29,592 | ₩29,806 | ₩29,241 | ₩29,471 | -0.41% | 4.1만 |
|---|
| 2026.06.02 | ₩29,966 | ₩30,153 | ₩29,418 | ₩29,659 | -1.03% | 5.7만 |
|---|
| 2026.06.01 | ₩30,341 | ₩30,407 | ₩29,632 | ₩30,006 | -1.10% | 3.5만 |
|---|
| 2026.05.29 | ₩30,274 | ₩30,394 | ₩29,913 | ₩30,341 | +0.22% | 5만 |
|---|
| 2026.05.28 | ₩30,234 | ₩30,421 | ₩29,673 | ₩30,087 | -0.49% | 3만 |
|---|
| 2026.05.27 | ₩30,742 | ₩30,742 | ₩29,525 | ₩30,434 | -1.00% | 6.9만 |
|---|
| 2026.05.26 | ₩30,448 | ₩30,581 | ₩30,046 | ₩30,541 | +0.31% | 6.4만 |
|---|
| 2026.05.22 | ₩30,127 | ₩30,555 | ₩29,672 | ₩30,448 | +1.07% | 7.7만 |
|---|
| 2026.05.21 | ₩29,685 | ₩30,046 | ₩29,391 | ₩29,939 | +0.86% | 4.8만 |
|---|
| 2026.05.20 | ₩29,525 | ₩29,846 | ₩29,431 | ₩29,779 | +0.86% | 8.5만 |
|---|
| 2026.05.19 | ₩29,351 | ₩29,351 | ₩29,057 | ₩29,324 | -0.09% | 6.1만 |
|---|
| 2026.05.18 | ₩29,231 | ₩29,418 | ₩29,118 | ₩29,217 | -0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩29,364 | ₩29,592 | ₩29,217 | ₩29,257 | -0.36% | 3.5만 |
|---|
| 2026.05.14 | ₩29,418 | ₩29,652 | ₩29,284 | ₩29,525 | +0.36% | 5.9만 |
|---|
| 2026.05.13 | ₩29,191 | ₩29,525 | ₩28,977 | ₩29,338 | +0.50% | 4.6만 |
|---|
| 2026.05.12 | ₩29,217 | ₩29,284 | ₩28,957 | ₩29,151 | -0.23% | 4.7만 |
|---|
| 2026.05.11 | ₩29,217 | ₩29,586 | ₩29,136 | ₩29,284 | +0.23% | 7.8만 |
|---|
| 2026.05.08 | ₩29,338 | ₩29,859 | ₩29,338 | ₩29,485 | +0.50% | 7만 |
|---|
| 2026.05.07 | ₩29,672 | ₩29,926 | ₩29,217 | ₩29,445 | -0.77% | 5만 |
|---|
| 2026.05.06 | ₩29,351 | ₩29,712 | ₩29,318 | ₩29,518 | +0.57% | 7.3만 |
|---|
| 2026.05.05 | ₩29,351 | ₩29,418 | ₩29,084 | ₩29,298 | -0.18% | 6.6만 |
|---|
| 2026.05.04 | ₩28,910 | ₩29,552 | ₩28,776 | ₩29,104 | +0.67% | 6.2만 |
|---|
| 2026.05.01 | ₩29,271 | ₩29,445 | ₩28,787 | ₩29,191 | -0.27% | 5.3만 |
|---|
| 2026.04.30 | ₩28,763 | ₩29,177 | ₩28,763 | ₩29,151 | +1.35% | 12.4만 |
|---|
| 2026.04.29 | ₩28,990 | ₩29,110 | ₩28,589 | ₩28,816 | -0.60% | 9.6만 |
|---|
| 2026.04.28 | ₩29,110 | ₩29,284 | ₩28,549 | ₩28,977 | -0.46% | 8.5만 |
|---|
| 2026.04.27 | ₩29,311 | ₩29,364 | ₩28,736 | ₩28,963 | -1.19% | 8만 |
|---|
| 2026.04.24 | ₩29,578 | ₩29,812 | ₩28,937 | ₩29,137 | -1.49% | 8.4만 |
|---|
| 2026.04.23 | ₩30,207 | ₩30,207 | ₩29,124 | ₩29,592 | -2.04% | 8.5만 |
|---|
| 2026.04.22 | ₩30,234 | ₩30,287 | ₩29,667 | ₩29,939 | -0.97% | 7.4만 |
|---|
| 2026.04.21 | ₩30,220 | ₩30,421 | ₩29,056 | ₩30,220 | 0.00% | 10.9만 |
|---|
| 2026.04.20 | ₩30,247 | ₩30,541 | ₩29,485 | ₩30,287 | +0.13% | 8.1만 |
|---|
| 2026.04.17 | ₩29,525 | ₩30,180 | ₩29,471 | ₩30,127 | +2.04% | 9.2만 |
|---|
| 2026.04.16 | ₩29,538 | ₩29,913 | ₩29,284 | ₩29,712 | +0.59% | 8.2만 |
|---|
| 2026.04.15 | ₩29,418 | ₩29,913 | ₩29,084 | ₩29,819 | +1.36% | 7.6만 |
|---|
| 2026.04.14 | ₩29,873 | ₩30,140 | ₩29,284 | ₩29,324 | -1.84% | 7만 |
|---|
| 2026.04.13 | ₩29,217 | ₩29,612 | ₩29,034 | ₩29,512 | +1.01% | 5.8만 |
|---|
| 2026.04.10 | ₩28,950 | ₩29,458 | ₩28,509 | ₩29,244 | +1.02% | 9.5만 |
|---|
| 2026.04.09 | ₩28,910 | ₩29,351 | ₩28,723 | ₩29,231 | +1.11% | 7.1만 |
|---|
| 2026.04.08 | ₩28,896 | ₩29,324 | ₩28,764 | ₩28,950 | +0.19% | 4.6만 |
|---|
| 2026.04.07 | ₩28,228 | ₩28,629 | ₩28,228 | ₩28,589 | +1.28% | 3.1만 |
|---|
| 2026.04.06 | ₩28,535 | ₩28,602 | ₩28,255 | ₩28,522 | -0.05% | 2만 |
|---|
| 2026.04.02 | ₩28,321 | ₩28,602 | ₩27,880 | ₩28,415 | +0.33% | 6.7만 |
|---|
| 2026.04.01 | ₩28,308 | ₩28,752 | ₩28,108 | ₩28,589 | +0.99% | 4만 |
|---|
| 2026.03.31 | ₩27,894 | ₩28,418 | ₩27,887 | ₩28,275 | +1.37% | 9.2만 |
|---|
| 2026.03.30 | ₩28,041 | ₩28,121 | ₩27,733 | ₩27,760 | -1.00% | 2.5만 |
|---|
| 2026.03.27 | ₩28,281 | ₩28,281 | ₩27,479 | ₩27,867 | -1.47% | 8.8만 |
|---|
| 2026.03.26 | ₩28,455 | ₩28,838 | ₩28,140 | ₩28,161 | -1.03% | 6.6만 |
|---|
| 2026.03.25 | ₩28,041 | ₩28,943 | ₩28,041 | ₩28,449 | +1.45% | 5.4만 |
|---|
| 2026.03.24 | ₩28,174 | ₩28,241 | ₩27,787 | ₩27,974 | -0.71% | 5.1만 |
|---|
| 2026.03.23 | ₩28,255 | ₩28,789 | ₩27,947 | ₩28,201 | -0.19% | 5.1만 |
|---|
| 2026.03.20 | ₩28,870 | ₩28,950 | ₩27,867 | ₩27,880 | -3.43% | 5.8만 |
|---|
| 2026.03.19 | ₩28,789 | ₩28,950 | ₩28,308 | ₩28,669 | -0.42% | 6.7만 |
|---|
| 2026.03.18 | ₩28,910 | ₩29,003 | ₩28,602 | ₩28,803 | -0.37% | 4.6만 |
|---|
| 2026.03.17 | ₩28,576 | ₩28,977 | ₩28,442 | ₩28,910 | +1.17% | 5.2만 |
|---|
| 2026.03.16 | ₩28,576 | ₩29,017 | ₩28,188 | ₩28,449 | -0.44% | 8.5만 |
|---|
| 2026.03.13 | ₩28,482 | ₩28,910 | ₩28,188 | ₩28,255 | -0.80% | 4.1만 |
|---|
| 2026.03.12 | ₩28,696 | ₩28,843 | ₩28,101 | ₩28,255 | -1.54% | 5.5만 |
|---|
| 2026.03.11 | ₩28,910 | ₩28,910 | ₩28,482 | ₩28,749 | -0.56% | 4.1만 |
|---|
| 2026.03.10 | ₩28,669 | ₩28,789 | ₩28,375 | ₩28,596 | -0.26% | 6.7만 |
|---|
| 2026.03.09 | ₩28,776 | ₩28,820 | ₩28,375 | ₩28,469 | -1.07% | 6만 |
|---|
| 2026.03.06 | ₩28,883 | ₩29,271 | ₩28,816 | ₩28,876 | -0.02% | 6.3만 |
|---|
| 2026.03.05 | ₩29,645 | ₩29,672 | ₩28,843 | ₩29,017 | -2.12% | 7.1만 |
|---|
| 2026.03.04 | ₩29,806 | ₩29,886 | ₩29,431 | ₩29,445 | -1.21% | 7.6만 |
|---|
| 2026.03.03 | ₩29,819 | ₩29,819 | ₩29,097 | ₩29,545 | -0.92% | 3.4만 |
|---|
| 2026.03.02 | ₩29,953 | ₩30,020 | ₩29,766 | ₩29,819 | -0.45% | 3.4만 |
|---|
| 2026.02.27 | ₩29,886 | ₩30,020 | ₩29,659 | ₩29,966 | +0.27% | 2.8만 |
|---|
| 2026.02.26 | ₩29,752 | ₩29,966 | ₩29,659 | ₩29,766 | +0.04% | 6만 |
|---|
| 2026.02.25 | ₩30,020 | ₩30,020 | ₩29,699 | ₩29,739 | -0.94% | 6.8만 |
|---|
| 2026.02.24 | ₩29,632 | ₩29,819 | ₩29,632 | ₩29,712 | +0.27% | 3.4만 |
|---|
| 2026.02.23 | ₩29,819 | ₩30,020 | ₩29,712 | ₩29,779 | -0.13% | 7.1만 |
|---|
| 2026.02.20 | ₩30,421 | ₩30,782 | ₩29,953 | ₩30,073 | -1.14% | 9.1만 |
|---|
| 2026.02.19 | ₩29,953 | ₩30,260 | ₩29,906 | ₩30,260 | +1.03% | 6.4만 |
|---|
| 2026.02.18 | ₩29,565 | ₩30,615 | ₩29,565 | ₩30,220 | +2.22% | 7.9만 |
|---|
| 2026.02.17 | ₩29,672 | ₩29,726 | ₩29,431 | ₩29,726 | +0.18% | 5.7만 |
|---|
| 2026.02.13 | ₩29,324 | ₩29,552 | ₩29,284 | ₩29,525 | +0.68% | 4.7만 |
|---|
| 2026.02.12 | ₩29,525 | ₩29,525 | ₩29,177 | ₩29,391 | -0.45% | 7.2만 |
|---|
| 2026.02.11 | ₩29,405 | ₩29,418 | ₩29,151 | ₩29,418 | +0.05% | 7.2만 |
|---|
| 2026.02.10 | ₩27,746 | ₩29,351 | ₩27,746 | ₩29,257 | +5.45% | 4.2만 |
|---|
| 2026.02.09 | ₩29,418 | ₩29,485 | ₩28,780 | ₩28,950 | -1.59% | 10.6만 |
|---|
| 2026.02.06 | ₩28,576 | ₩29,204 | ₩28,576 | ₩29,191 | +2.15% | 6.3만 |
|---|
| 2026.02.05 | ₩28,616 | ₩28,870 | ₩28,482 | ₩28,576 | -0.14% | 11.1만 |
|---|
| 2026.02.04 | ₩28,201 | ₩28,616 | ₩28,108 | ₩28,562 | +1.28% | 11.5만 |
|---|
| 2026.02.03 | ₩28,335 | ₩28,402 | ₩28,081 | ₩28,295 | -0.14% | 7만 |
|---|
| 2026.02.02 | ₩28,308 | ₩28,442 | ₩28,255 | ₩28,402 | +0.33% | 5.2만 |
|---|
| 2026.01.30 | ₩28,228 | ₩28,469 | ₩28,214 | ₩28,335 | +0.38% | 6.6만 |
|---|
| 2026.01.29 | ₩28,683 | ₩28,683 | ₩27,729 | ₩28,321 | -1.26% | 6.6만 |
|---|
| 2026.01.28 | ₩28,428 | ₩28,435 | ₩28,134 | ₩28,148 | -0.99% | 7.6만 |
|---|
| 2026.01.27 | ₩28,081 | ₩28,241 | ₩28,001 | ₩28,174 | +0.33% | 9.9만 |
|---|
| 2026.01.26 | ₩27,934 | ₩28,067 | ₩27,840 | ₩27,934 | 0.00% | 11.2만 |
|---|
| 2026.01.23 | ₩27,506 | ₩27,773 | ₩27,466 | ₩27,746 | +0.88% | 6.7만 |
|---|
| 2026.01.22 | ₩27,746 | ₩27,746 | ₩27,412 | ₩27,533 | -0.77% | 6.1만 |
|---|
| 2026.01.21 | ₩27,479 | ₩27,640 | ₩27,292 | ₩27,452 | -0.10% | 3.3만 |
|---|
| 2026.01.20 | ₩27,533 | ₩27,586 | ₩27,345 | ₩27,385 | -0.53% | 8.8만 |
|---|
| 2026.01.16 | ₩27,533 | ₩27,640 | ₩27,393 | ₩27,586 | +0.19% | 7.9만 |
|---|
| 2026.01.15 | ₩27,479 | ₩27,533 | ₩27,385 | ₩27,533 | +0.19% | 5.3만 |
|---|
| 2026.01.14 | ₩27,412 | ₩27,439 | ₩27,292 | ₩27,439 | +0.10% | 7.3만 |
|---|
| 2026.01.13 | ₩27,412 | ₩27,533 | ₩27,292 | ₩27,332 | -0.29% | 7.5만 |
|---|
| 2026.01.12 | ₩27,439 | ₩27,813 | ₩26,971 | ₩27,372 | -0.24% | 7.5만 |
|---|
| 2026.01.09 | ₩27,292 | ₩27,292 | ₩27,058 | ₩27,151 | -0.51% | 5.6만 |
|---|
| 2026.01.08 | ₩27,145 | ₩27,292 | ₩26,904 | ₩27,065 | -0.30% | 3.6만 |
|---|
| 2026.01.07 | ₩27,265 | ₩27,265 | ₩27,019 | ₩27,065 | -0.74% | 7.8만 |
|---|
| 2026.01.06 | ₩26,984 | ₩27,131 | ₩26,877 | ₩27,058 | +0.27% | 8.7만 |
|---|
| 2026.01.05 | ₩27,185 | ₩27,185 | ₩26,877 | ₩26,984 | -0.74% | 5.7만 |
|---|
| 2026.01.02 | ₩26,877 | ₩26,998 | ₩26,797 | ₩26,984 | +0.40% | 3.7만 |
|---|
| 2025.12.31 | ₩27,078 | ₩27,078 | ₩26,516 | ₩26,877 | -0.74% | 6.1만 |
|---|
| 2025.12.30 | ₩28,081 | ₩28,081 | ₩26,744 | ₩26,891 | -4.24% | 11.8만 |
|---|
| 2025.12.29 | ₩26,837 | ₩26,837 | ₩26,583 | ₩26,744 | -0.35% | 4.7만 |
|---|
| 2025.12.26 | ₩26,744 | ₩26,744 | ₩26,610 | ₩26,703 | -0.15% | 4.2만 |
|---|
| 2025.12.24 | ₩26,597 | ₩26,730 | ₩26,530 | ₩26,590 | -0.03% | 2.8만 |
|---|
| 2025.12.23 | ₩26,476 | ₩26,744 | ₩26,356 | ₩26,503 | +0.10% | 12.8만 |
|---|
| 2025.12.22 | ₩26,409 | ₩26,543 | ₩26,276 | ₩26,503 | +0.35% | 12.8만 |
|---|
| 2025.12.19 | ₩26,583 | ₩26,663 | ₩26,363 | ₩26,530 | -0.20% | 9.8만 |
|---|
| 2025.12.18 | ₩26,463 | ₩26,690 | ₩26,182 | ₩26,302 | -0.61% | 8.1만 |
|---|
| 2025.12.17 | ₩26,062 | ₩26,290 | ₩26,048 | ₩26,128 | +0.26% | 9.3만 |
|---|
| 2025.12.16 | ₩26,556 | ₩26,627 | ₩26,155 | ₩26,169 | -1.46% | 9.7만 |
|---|
| 2025.12.15 | ₩26,543 | ₩26,583 | ₩26,369 | ₩26,423 | -0.45% | 10.1만 |
|---|
| 2025.12.12 | ₩26,583 | ₩26,677 | ₩26,409 | ₩26,423 | -0.60% | 5.1만 |
|---|
| 2025.12.11 | ₩26,449 | ₩26,683 | ₩26,449 | ₩26,516 | +0.25% | 7.1만 |
|---|
| 2025.12.10 | ₩26,650 | ₩26,657 | ₩26,423 | ₩26,637 | -0.05% | 6.1만 |
|---|
| 2025.12.09 | ₩26,663 | ₩26,663 | ₩26,329 | ₩26,490 | -0.65% | 5.4만 |
|---|
| 2025.12.08 | ₩26,677 | ₩26,677 | ₩26,423 | ₩26,543 | -0.50% | 8.2만 |
|---|
| 2025.12.05 | ₩26,597 | ₩26,650 | ₩26,490 | ₩26,556 | -0.15% | 6.5만 |
|---|
| 2025.12.04 | ₩26,409 | ₩26,623 | ₩26,396 | ₩26,597 | +0.71% | 8.4만 |
|---|
| 2025.12.03 | ₩26,409 | ₩26,423 | ₩26,356 | ₩26,409 | 0.00% | 10.9만 |
|---|
| 2025.12.02 | ₩26,409 | ₩26,409 | ₩26,329 | ₩26,369 | -0.15% | 7.4만 |
|---|
| 2025.12.01 | ₩26,409 | ₩26,409 | ₩26,316 | ₩26,409 | 0.00% | 5.5만 |
|---|
| 2025.11.28 | ₩26,570 | ₩26,570 | ₩26,316 | ₩26,396 | -0.65% | 6.8만 |
|---|
| 2025.11.26 | ₩26,409 | ₩26,423 | ₩26,349 | ₩26,403 | -0.03% | 12.6만 |
|---|
| 2025.11.25 | ₩26,289 | ₩26,409 | ₩26,289 | ₩26,409 | +0.46% | 7.6만 |
|---|
| 2025.11.24 | ₩26,262 | ₩26,409 | ₩26,249 | ₩26,356 | +0.36% | 5.3만 |
|---|
| 2025.11.21 | ₩26,249 | ₩26,409 | ₩26,235 | ₩26,356 | +0.41% | 3.9만 |
|---|
| 2025.11.20 | ₩26,463 | ₩26,463 | ₩26,088 | ₩26,195 | -1.01% | 7.2만 |
|---|
| 2025.11.19 | ₩26,409 | ₩26,409 | ₩26,277 | ₩26,409 | 0.00% | 7만 |
|---|
| 2025.11.18 | ₩26,784 | ₩26,784 | ₩26,285 | ₩26,369 | -1.55% | 9.9만 |
|---|
| 2025.11.17 | ₩26,730 | ₩27,212 | ₩26,503 | ₩26,637 | -0.35% | 14.1만 |
|---|
| 2025.11.14 | ₩27,024 | ₩27,118 | ₩26,770 | ₩26,984 | -0.15% | 2.6만 |
|---|
| 2025.11.13 | ₩27,720 | ₩27,720 | ₩26,770 | ₩27,011 | -2.56% | 5.4만 |
|---|
| 2025.11.12 | ₩27,118 | ₩27,412 | ₩27,051 | ₩27,319 | +0.74% | 6.4만 |
|---|
| 2025.11.11 | ₩27,212 | ₩27,466 | ₩26,814 | ₩27,466 | +0.93% | 4.4만 |
|---|
| 2025.11.10 | ₩27,198 | ₩27,212 | ₩26,877 | ₩27,212 | +0.05% | 2.5만 |
|---|
| 2025.11.07 | ₩27,158 | ₩27,212 | ₩26,933 | ₩27,011 | -0.54% | 3.7만 |
|---|
| 2025.11.06 | ₩27,212 | ₩27,212 | ₩26,958 | ₩27,038 | -0.64% | 2.8만 |
|---|
| 2025.11.05 | ₩27,131 | ₩27,265 | ₩26,824 | ₩27,212 | +0.30% | 4.8만 |
|---|
| 2025.11.04 | ₩27,185 | ₩27,185 | ₩26,877 | ₩27,011 | -0.64% | 2.4만 |
|---|
| 2025.11.03 | ₩27,078 | ₩27,265 | ₩26,810 | ₩27,212 | +0.49% | 6.7만 |
|---|
| 2025.10.31 | ₩26,877 | ₩27,065 | ₩26,690 | ₩27,035 | +0.59% | 5만 |
|---|
| 2025.10.30 | ₩26,677 | ₩26,877 | ₩26,543 | ₩26,877 | +0.75% | 5.4만 |
|---|
| 2025.10.29 | ₩26,877 | ₩26,877 | ₩26,540 | ₩26,717 | -0.60% | 4만 |
|---|
| 2025.10.28 | ₩26,770 | ₩26,944 | ₩26,503 | ₩26,810 | +0.15% | 3.8만 |
|---|
| 2025.10.27 | ₩26,677 | ₩26,810 | ₩26,570 | ₩26,623 | -0.20% | 7.7만 |
|---|
| 2025.10.24 | ₩26,904 | ₩26,904 | ₩26,623 | ₩26,637 | -0.99% | 5.4만 |
|---|
| 2025.10.23 | ₩26,917 | ₩26,917 | ₩26,610 | ₩26,797 | -0.45% | 4.4만 |
|---|
| 2025.10.22 | ₩26,984 | ₩26,984 | ₩26,610 | ₩26,770 | -0.79% | 5.5만 |
|---|
| 2025.10.21 | ₩27,212 | ₩27,212 | ₩26,864 | ₩26,951 | -0.96% | 9.8만 |
|---|
| 2025.10.20 | ₩27,131 | ₩27,182 | ₩26,679 | ₩26,984 | -0.54% | 7.1만 |
|---|
| 2025.10.17 | ₩26,904 | ₩27,011 | ₩26,531 | ₩27,011 | +0.40% | 4.4만 |
|---|
| 2025.10.16 | ₩27,078 | ₩27,212 | ₩26,623 | ₩26,958 | -0.44% | 5.6만 |
|---|
| 2025.10.15 | ₩27,171 | ₩27,319 | ₩26,851 | ₩27,078 | -0.34% | 4.6만 |
|---|
| 2025.10.14 | ₩26,810 | ₩27,466 | ₩26,490 | ₩27,171 | +1.35% | 9.5만 |
|---|
| 2025.10.13 | ₩26,824 | ₩27,212 | ₩26,744 | ₩27,158 | +1.25% | 4.7만 |
|---|
| 2025.10.10 | ₩27,212 | ₩27,212 | ₩26,877 | ₩26,984 | -0.84% | 3.9만 |
|---|