시장 데이터를 불러오는 중
전체 종목
Thornburg Premium Income Builder ETF 과거 주가
Thornburg Premium Income Builder ETF · THOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Thornburg Premium Income Builder ETF · THOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,499 | ₩33,580 | ₩33,433 | ₩33,553 | +0.16% | 5.6만 |
| 2026.10.08 | ₩33,646 | ₩33,753 | ₩33,473 | ₩33,753 | +0.32% | 8.9천 |
| 2026.10.07 | ₩33,593 | ₩33,847 | ₩33,566 | ₩33,847 | +0.76% | 1.1만 |
| 2026.10.06 | ₩33,834 | ₩33,914 | ₩33,794 | ₩33,887 | +0.16% | 1.6만 |
| 2026.10.05 | ₩33,633 | ₩33,727 | ₩33,633 | ₩33,673 | +0.12% | 1.1만 |
| 2026.10.02 | ₩33,539 | ₩33,620 | ₩33,419 | ₩33,620 | +0.24% | 5.9천 |
| 2026.10.01 | ₩35,331 | ₩35,331 | ₩33,165 | ₩33,326 | -5.68% | 1.7만 |
| 2026.09.30 | ₩33,981 | ₩33,981 | ₩33,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,566 |
| -1.22% |
| 1.1만 |
| 2026.09.29 | ₩34,155 | ₩34,155 | ₩33,834 | ₩33,981 | -0.51% | 3만 |
|---|
| 2026.09.28 | ₩34,369 | ₩34,369 | ₩34,048 | ₩34,168 | -0.58% | 1.3만 |
|---|
| 2026.09.25 | ₩34,302 | ₩34,409 | ₩34,222 | ₩34,395 | +0.27% | 1.2만 |
|---|
| 2026.09.24 | ₩34,195 | ₩34,235 | ₩34,008 | ₩34,168 | -0.08% | 2.3만 |
|---|
| 2026.09.23 | ₩34,422 | ₩34,422 | ₩34,115 | ₩34,128 | -0.85% | 3.7만 |
|---|
| 2026.09.22 | ₩34,730 | ₩34,730 | ₩34,489 | ₩34,596 | -0.39% | 7만 |
|---|
| 2026.09.21 | ₩34,850 | ₩34,917 | ₩34,756 | ₩34,877 | +0.08% | 3.3만 |
|---|
| 2026.09.18 | ₩34,502 | ₩34,569 | ₩34,449 | ₩34,569 | +0.19% | 2.2만 |
|---|
| 2026.09.17 | ₩34,810 | ₩34,970 | ₩34,783 | ₩34,837 | +0.08% | 2.5만 |
|---|
| 2026.09.16 | ₩35,104 | ₩35,278 | ₩34,930 | ₩34,930 | -0.50% | 3.3만 |
|---|
| 2026.09.15 | ₩35,064 | ₩35,412 | ₩35,024 | ₩35,037 | -0.08% | 7.5만 |
|---|
| 2026.09.14 | ₩35,011 | ₩35,184 | ₩35,011 | ₩35,104 | +0.27% | 6.1만 |
|---|
| 2026.09.11 | ₩35,091 | ₩35,091 | ₩34,970 | ₩34,997 | -0.27% | 2.1만 |
|---|
| 2026.09.10 | ₩34,904 | ₩35,011 | ₩34,810 | ₩34,930 | +0.08% | 5.1만 |
|---|
| 2026.09.09 | ₩35,265 | ₩35,265 | ₩34,944 | ₩35,011 | -0.72% | 5.1만 |
|---|
| 2026.09.08 | ₩35,372 | ₩35,452 | ₩35,224 | ₩35,278 | -0.26% | 7.2만 |
|---|
| 2026.09.04 | ₩35,398 | ₩35,545 | ₩35,358 | ₩35,452 | +0.15% | 1.3만 |
|---|
| 2026.09.03 | ₩35,358 | ₩36,067 | ₩35,318 | ₩35,452 | +0.26% | 6.7만 |
|---|
| 2026.09.02 | ₩35,158 | ₩35,479 | ₩35,158 | ₩35,398 | +0.68% | 4.6만 |
|---|
| 2026.09.01 | ₩35,345 | ₩35,345 | ₩35,104 | ₩35,158 | -0.53% | 1.2만 |
|---|
| 2026.08.31 | ₩35,238 | ₩35,265 | ₩35,184 | ₩35,238 | 0.00% | 3만 |
|---|
| 2026.08.28 | ₩35,331 | ₩35,331 | ₩35,198 | ₩35,278 | -0.15% | 1.5만 |
|---|
| 2026.08.27 | ₩35,425 | ₩35,425 | ₩35,158 | ₩35,278 | -0.42% | 2.9만 |
|---|
| 2026.08.26 | ₩35,586 | ₩35,612 | ₩35,492 | ₩35,559 | -0.08% | 2.2만 |
|---|
| 2026.08.25 | ₩35,586 | ₩35,800 | ₩35,519 | ₩35,786 | +0.56% | 6.2만 |
|---|
| 2026.08.24 | ₩35,505 | ₩35,652 | ₩35,492 | ₩35,586 | +0.23% | 3.5만 |
|---|
| 2026.08.21 | ₩35,438 | ₩35,626 | ₩35,438 | ₩35,519 | +0.23% | 2.2만 |
|---|
| 2026.08.20 | ₩35,438 | ₩36,308 | ₩35,331 | ₩35,425 | -0.04% | 3.8만 |
|---|
| 2026.08.19 | ₩35,425 | ₩35,532 | ₩35,425 | ₩35,425 | 0.00% | 5.5만 |
|---|
| 2026.08.18 | ₩35,238 | ₩38,768 | ₩35,184 | ₩35,184 | -0.15% | 3.3만 |
|---|
| 2026.08.17 | ₩35,278 | ₩35,345 | ₩35,091 | ₩35,158 | -0.34% | 8.2천 |
|---|
| 2026.08.14 | ₩35,305 | ₩35,345 | ₩35,291 | ₩35,345 | +0.11% | 6.3천 |
|---|
| 2026.08.13 | ₩35,144 | ₩35,211 | ₩35,104 | ₩35,211 | +0.19% | 1.6만 |
|---|
| 2026.08.12 | ₩35,064 | ₩35,144 | ₩35,051 | ₩35,117 | +0.15% | 4.7천 |
|---|
| 2026.08.11 | ₩35,064 | ₩35,064 | ₩35,011 | ₩35,037 | -0.08% | 2.6만 |
|---|
| 2026.08.10 | ₩35,011 | ₩35,131 | ₩34,944 | ₩35,077 | +0.19% | 8.3천 |
|---|
| 2026.08.07 | ₩35,104 | ₩35,198 | ₩35,104 | ₩35,184 | +0.23% | 5.2천 |
|---|
| 2026.08.06 | ₩35,104 | ₩35,104 | ₩34,997 | ₩35,064 | -0.11% | 5천 |
|---|
| 2026.08.05 | ₩34,984 | ₩35,037 | ₩34,930 | ₩34,984 | 0.00% | 1.7만 |
|---|
| 2026.08.04 | ₩34,890 | ₩35,104 | ₩34,850 | ₩35,051 | +0.46% | 1.7만 |
|---|
| 2026.08.03 | ₩34,904 | ₩35,947 | ₩34,837 | ₩34,957 | +0.15% | 3.9만 |
|---|
| 2026.07.31 | ₩35,051 | ₩35,051 | ₩34,770 | ₩34,957 | -0.27% | 1.6만 |
|---|
| 2026.07.30 | ₩34,957 | ₩35,104 | ₩34,837 | ₩35,064 | +0.31% | 1.2만 |
|---|
| 2026.07.29 | ₩34,676 | ₩34,904 | ₩34,609 | ₩34,649 | -0.08% | 1.5천 |
|---|
| 2026.07.28 | ₩34,730 | ₩34,850 | ₩34,730 | ₩34,783 | +0.15% | 2.3만 |
|---|
| 2026.07.27 | ₩34,529 | ₩34,596 | ₩34,409 | ₩34,529 | 0.00% | 1.1만 |
|---|
| 2026.07.24 | ₩34,208 | ₩34,382 | ₩34,208 | ₩34,262 | +0.16% | 2.2천 |
|---|
| 2026.07.23 | ₩34,222 | ₩34,275 | ₩34,115 | ₩34,115 | -0.31% | 1.4만 |
|---|
| 2026.07.22 | ₩34,409 | ₩34,435 | ₩34,382 | ₩34,382 | -0.08% | 5.3천 |
|---|
| 2026.07.21 | ₩33,767 | ₩34,074 | ₩33,767 | ₩34,074 | +0.91% | 1.8만 |
|---|
| 2026.07.20 | ₩34,008 | ₩34,984 | ₩33,753 | ₩33,753 | -0.75% | 1.1만 |
|---|
| 2026.07.17 | ₩34,141 | ₩34,208 | ₩34,021 | ₩34,034 | -0.31% | 7.4천 |
|---|
| 2026.07.16 | ₩33,941 | ₩33,994 | ₩33,941 | ₩33,967 | +0.08% | 5.2천 |
|---|
| 2026.07.15 | ₩33,941 | ₩34,088 | ₩33,847 | ₩34,008 | +0.20% | 4.8천 |
|---|
| 2026.07.14 | ₩33,941 | ₩33,941 | ₩33,794 | ₩33,807 | -0.39% | 1.3만 |
|---|
| 2026.07.13 | ₩33,780 | ₩33,780 | ₩33,673 | ₩33,673 | -0.32% | 4천 |
|---|
| 2026.07.10 | ₩33,753 | ₩33,753 | ₩33,700 | ₩33,753 | 0.00% | 2.8천 |
|---|
| 2026.07.09 | ₩33,433 | ₩33,526 | ₩33,433 | ₩33,499 | +0.20% | 2.3천 |
|---|
| 2026.07.08 | ₩33,433 | ₩33,580 | ₩33,352 | ₩33,580 | +0.44% | 7.5천 |
|---|
| 2026.07.07 | ₩33,700 | ₩33,740 | ₩33,620 | ₩33,620 | -0.24% | 1.4만 |
|---|
| 2026.07.06 | ₩33,513 | ₩33,606 | ₩33,459 | ₩33,606 | +0.28% | 2.2천 |
|---|
| 2026.07.02 | ₩33,392 | ₩33,539 | ₩33,138 | ₩33,339 | -0.16% | 2만 |
|---|
| 2026.07.01 | ₩32,844 | ₩32,991 | ₩32,791 | ₩32,924 | +0.24% | 1.5만 |
|---|
| 2026.06.30 | ₩33,433 | ₩33,446 | ₩33,259 | ₩33,379 | -0.16% | 1.1만 |
|---|
| 2026.06.29 | ₩33,473 | ₩33,740 | ₩33,446 | ₩33,713 | +0.72% | 1.4만 |
|---|
| 2026.06.26 | ₩33,566 | ₩33,687 | ₩33,446 | ₩33,446 | -0.36% | 10.6만 |
|---|
| 2026.06.25 | ₩33,620 | ₩33,646 | ₩33,553 | ₩33,553 | -0.20% | 10.2만 |
|---|
| 2026.06.24 | ₩33,406 | ₩33,433 | ₩33,299 | ₩33,339 | -0.20% | 10.7만 |
|---|
| 2026.06.23 | ₩33,272 | ₩33,539 | ₩33,272 | ₩33,406 | +0.40% | 11.4만 |
|---|