시장 데이터를 불러오는 중
전체 종목
Prospera Income ETF 과거 주가
Prospera Income ETF · THRV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Prospera Income ETF · THRV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,215 | ₩31,215 | ₩31,215 | ₩31,215 | 0.00% | 100 |
| 2026.10.08 | ₩31,115 | ₩31,115 | ₩31,035 | ₩31,115 | 0.00% | 1.9천 |
| 2026.10.07 | ₩31,155 | ₩31,155 | ₩31,142 | ₩31,142 | -0.04% | 300 |
| 2026.10.06 | ₩31,102 | ₩31,222 | ₩31,102 | ₩31,222 | +0.39% | 700 |
| 2026.10.05 | ₩31,035 | ₩31,102 | ₩31,035 | ₩31,102 | +0.22% | 3.1천 |
| 2026.10.02 | ₩31,236 | ₩31,236 | ₩31,175 | ₩31,175 | -0.19% | 1.5천 |
| 2026.10.01 | ₩31,129 | ₩31,236 | ₩31,102 | ₩31,162 | +0.11% | 1.1만 |
| 2026.09.30 | ₩31,222 | ₩31,222 | ₩31,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,203 |
| -0.06% |
| 100 |
| 2026.09.29 | ₩31,102 | ₩31,102 | ₩31,088 | ₩31,095 | -0.02% | 1.6천 |
|---|
| 2026.09.28 | ₩31,222 | ₩31,222 | ₩31,155 | ₩31,155 | -0.21% | 200 |
|---|
| 2026.09.25 | ₩30,767 | ₩31,356 | ₩30,767 | ₩31,322 | +1.80% | 1.2천 |
|---|
| 2026.09.24 | ₩31,276 | ₩31,302 | ₩31,269 | ₩31,269 | -0.02% | 400 |
|---|
| 2026.09.23 | ₩31,276 | ₩31,329 | ₩31,195 | ₩31,280 | +0.01% | 4.2천 |
|---|
| 2026.09.22 | ₩31,496 | ₩31,570 | ₩31,236 | ₩31,442 | -0.17% | 3천 |
|---|
| 2026.09.21 | ₩31,470 | ₩31,557 | ₩31,396 | ₩31,490 | +0.06% | 2.2천 |
|---|
| 2026.09.18 | ₩31,463 | ₩31,516 | ₩31,456 | ₩31,456 | -0.02% | 1.2천 |
|---|
| 2026.09.17 | ₩31,811 | ₩31,824 | ₩31,757 | ₩31,757 | -0.17% | 6.9천 |
|---|
| 2026.09.16 | ₩31,650 | ₩31,730 | ₩31,597 | ₩31,652 | +0.00% | 8.1천 |
|---|
| 2026.09.15 | ₩31,677 | ₩31,677 | ₩31,677 | ₩31,677 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,744 | ₩31,771 | ₩31,722 | ₩31,722 | -0.07% | 400 |
|---|
| 2026.09.11 | ₩31,864 | ₩31,864 | ₩31,704 | ₩31,801 | -0.20% | 5.5천 |
|---|
| 2026.09.10 | ₩31,811 | ₩31,904 | ₩31,811 | ₩31,851 | +0.13% | 3.3천 |
|---|
| 2026.09.09 | ₩31,945 | ₩31,945 | ₩31,945 | ₩31,945 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,038 | ₩32,038 | ₩31,878 | ₩31,978 | -0.19% | 5.2천 |
|---|
| 2026.09.04 | ₩32,025 | ₩32,025 | ₩32,025 | ₩32,025 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,038 | ₩32,045 | ₩32,038 | ₩32,045 | +0.02% | 3.2천 |
|---|
| 2026.09.02 | ₩31,989 | ₩31,999 | ₩31,989 | ₩31,999 | +0.03% | 500 |
|---|
| 2026.09.01 | ₩31,945 | ₩31,965 | ₩31,945 | ₩31,965 | +0.06% | 1.2천 |
|---|
| 2026.08.31 | ₩31,998 | ₩32,039 | ₩31,985 | ₩32,039 | +0.13% | 2.8천 |
|---|
| 2026.08.28 | ₩32,061 | ₩32,061 | ₩32,061 | ₩32,061 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,072 | ₩32,072 | ₩32,072 | ₩32,072 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,038 | ₩32,078 | ₩32,038 | ₩32,078 | +0.13% | 200 |
|---|
| 2026.08.25 | ₩32,092 | ₩32,092 | ₩32,092 | ₩32,092 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,052 | ₩32,052 | ₩32,052 | ₩32,052 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,971 | ₩32,038 | ₩31,958 | ₩32,038 | +0.21% | 2.9천 |
|---|
| 2026.08.20 | ₩31,985 | ₩32,052 | ₩31,289 | ₩32,029 | +0.14% | 2.6천 |
|---|
| 2026.08.19 | ₩32,159 | ₩32,159 | ₩32,025 | ₩32,096 | -0.20% | 1.4천 |
|---|
| 2026.08.18 | ₩32,078 | ₩32,142 | ₩32,065 | ₩32,065 | -0.04% | 7.9천 |
|---|
| 2026.08.17 | ₩32,252 | ₩32,310 | ₩32,225 | ₩32,310 | +0.18% | 1.6천 |
|---|
| 2026.08.14 | ₩32,279 | ₩32,413 | ₩32,272 | ₩32,366 | +0.27% | 5.6천 |
|---|
| 2026.08.13 | ₩32,373 | ₩32,373 | ₩32,373 | ₩32,373 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,339 | ₩32,339 | ₩32,339 | ₩32,339 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,326 | ₩32,326 | ₩32,326 | ₩32,326 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩32,312 | ₩32,373 | ₩32,312 | ₩32,332 | +0.06% | 3.6천 |
|---|
| 2026.08.07 | ₩32,319 | ₩32,331 | ₩32,319 | ₩32,331 | +0.04% | 200 |
|---|
| 2026.08.06 | ₩32,292 | ₩32,312 | ₩32,292 | ₩32,312 | +0.06% | 1천 |
|---|
| 2026.08.05 | ₩32,332 | ₩32,332 | ₩32,292 | ₩32,320 | -0.04% | 1.8천 |
|---|
| 2026.08.04 | ₩32,212 | ₩32,319 | ₩32,212 | ₩32,319 | +0.33% | 3.1천 |
|---|
| 2026.08.03 | ₩32,346 | ₩32,346 | ₩32,232 | ₩32,232 | -0.35% | 6.6천 |
|---|
| 2026.07.31 | ₩32,266 | ₩32,266 | ₩32,179 | ₩32,192 | -0.23% | 4.5천 |
|---|
| 2026.07.30 | ₩32,159 | ₩32,199 | ₩32,152 | ₩32,152 | -0.02% | 3.2천 |
|---|
| 2026.07.29 | ₩32,201 | ₩32,386 | ₩32,201 | ₩32,247 | +0.14% | 5.5천 |
|---|
| 2026.07.28 | ₩32,212 | ₩32,252 | ₩32,145 | ₩32,252 | +0.12% | 2.6천 |
|---|
| 2026.07.27 | ₩32,138 | ₩32,172 | ₩32,132 | ₩32,132 | -0.02% | 3.3천 |
|---|
| 2026.07.24 | ₩32,185 | ₩32,212 | ₩32,185 | ₩32,205 | +0.06% | 3.7만 |
|---|
| 2026.07.23 | ₩32,192 | ₩32,225 | ₩32,155 | ₩32,155 | -0.12% | 4.8천 |
|---|
| 2026.07.22 | ₩32,332 | ₩32,332 | ₩32,252 | ₩32,252 | -0.25% | 2천 |
|---|
| 2026.07.21 | ₩32,319 | ₩32,319 | ₩32,266 | ₩32,266 | -0.17% | 1.7천 |
|---|
| 2026.07.20 | ₩32,252 | ₩32,292 | ₩32,252 | ₩32,252 | 0.00% | 1.3천 |
|---|
| 2026.07.17 | ₩32,530 | ₩32,530 | ₩32,530 | ₩32,530 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,546 | ₩32,573 | ₩32,513 | ₩32,513 | -0.10% | 4천 |
|---|
| 2026.07.15 | ₩32,480 | ₩32,546 | ₩32,386 | ₩32,482 | +0.01% | 4천 |
|---|
| 2026.07.14 | ₩32,493 | ₩32,493 | ₩32,493 | ₩32,493 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,413 | ₩32,506 | ₩32,413 | ₩32,473 | +0.19% | 600 |
|---|
| 2026.07.10 | ₩32,453 | ₩32,453 | ₩32,453 | ₩32,453 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,445 | ₩32,445 | ₩32,445 | ₩32,445 | 0.00% | 400 |
|---|
| 2026.07.08 | ₩32,453 | ₩32,466 | ₩32,373 | ₩32,437 | -0.05% | 5.2천 |
|---|
| 2026.07.07 | ₩32,506 | ₩32,506 | ₩32,430 | ₩32,430 | -0.23% | 1.6천 |
|---|
| 2026.07.06 | ₩32,493 | ₩32,493 | ₩32,386 | ₩32,433 | -0.19% | 2.5천 |
|---|
| 2026.07.02 | ₩32,480 | ₩32,480 | ₩32,406 | ₩32,406 | -0.23% | 1.3만 |
|---|
| 2026.07.01 | ₩32,453 | ₩32,466 | ₩32,346 | ₩32,439 | -0.04% | 8.6천 |
|---|
| 2026.06.30 | ₩32,480 | ₩32,506 | ₩32,359 | ₩32,411 | -0.21% | 8.7천 |
|---|
| 2026.06.29 | ₩32,399 | ₩33,503 | ₩32,399 | ₩32,422 | +0.07% | 9.6천 |
|---|
| 2026.06.26 | ₩32,366 | ₩32,366 | ₩32,330 | ₩32,330 | -0.11% | 2.4천 |
|---|
| 2026.06.25 | ₩32,359 | ₩32,386 | ₩32,338 | ₩32,338 | -0.07% | 600 |
|---|
| 2026.06.24 | ₩32,346 | ₩32,346 | ₩32,307 | ₩32,307 | -0.12% | 4.3천 |
|---|
| 2026.06.23 | ₩32,386 | ₩32,386 | ₩32,266 | ₩32,326 | -0.19% | 1.7만 |
|---|
| 2026.06.22 | ₩32,399 | ₩32,399 | ₩32,332 | ₩32,332 | -0.21% | 1.7천 |
|---|
| 2026.06.18 | ₩32,399 | ₩32,413 | ₩32,346 | ₩32,346 | -0.17% | 8.9천 |
|---|
| 2026.06.17 | ₩32,694 | ₩32,694 | ₩32,508 | ₩32,508 | -0.57% | 2.8천 |
|---|
| 2026.06.16 | ₩32,707 | ₩32,707 | ₩32,627 | ₩32,628 | -0.24% | 1.2천 |
|---|
| 2026.06.15 | ₩32,674 | ₩32,720 | ₩32,654 | ₩32,654 | -0.06% | 5.6천 |
|---|
| 2026.06.12 | ₩32,734 | ₩32,734 | ₩32,627 | ₩32,627 | -0.33% | 1.7천 |
|---|
| 2026.06.11 | ₩32,640 | ₩32,667 | ₩32,631 | ₩32,631 | -0.03% | 1.3천 |
|---|
| 2026.06.10 | ₩32,332 | ₩32,654 | ₩32,332 | ₩32,528 | +0.60% | 5.8천 |
|---|
| 2026.06.09 | ₩32,573 | ₩32,573 | ₩32,506 | ₩32,506 | -0.21% | 200 |
|---|
| 2026.06.08 | ₩32,627 | ₩32,627 | ₩32,453 | ₩32,509 | -0.36% | 900 |
|---|
| 2026.06.05 | ₩32,458 | ₩32,458 | ₩32,458 | ₩32,458 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩32,694 | ₩32,694 | ₩32,627 | ₩32,627 | -0.20% | 1.4천 |
|---|
| 2026.06.03 | ₩32,707 | ₩32,707 | ₩32,569 | ₩32,569 | -0.42% | 3.3천 |
|---|
| 2026.06.02 | ₩32,761 | ₩32,761 | ₩32,694 | ₩32,694 | -0.20% | 1.4천 |
|---|
| 2026.06.01 | ₩32,720 | ₩32,720 | ₩32,671 | ₩32,671 | -0.15% | 1.1천 |
|---|
| 2026.05.29 | ₩32,801 | ₩32,801 | ₩32,707 | ₩32,707 | -0.29% | 300 |
|---|
| 2026.05.28 | ₩32,774 | ₩32,787 | ₩32,714 | ₩32,738 | -0.11% | 5.8천 |
|---|
| 2026.05.27 | ₩32,667 | ₩32,774 | ₩32,667 | ₩32,694 | +0.08% | 300 |
|---|
| 2026.05.26 | ₩32,747 | ₩32,747 | ₩32,695 | ₩32,695 | -0.16% | 200 |
|---|
| 2026.05.22 | ₩32,587 | ₩32,654 | ₩32,587 | ₩32,654 | +0.21% | 100 |
|---|
| 2026.05.21 | ₩32,533 | ₩32,654 | ₩32,533 | ₩32,615 | +0.25% | 3천 |
|---|
| 2026.05.20 | ₩32,613 | ₩32,617 | ₩32,520 | ₩32,617 | +0.01% | 1.4천 |
|---|
| 2026.05.19 | ₩32,613 | ₩32,613 | ₩32,529 | ₩32,529 | -0.26% | 1.4천 |
|---|
| 2026.05.18 | ₩32,707 | ₩32,821 | ₩32,640 | ₩32,821 | +0.35% | 4.7천 |
|---|
| 2026.05.15 | ₩32,814 | ₩32,814 | ₩32,667 | ₩32,765 | -0.15% | 1만 |
|---|
| 2026.05.14 | ₩32,894 | ₩32,894 | ₩32,823 | ₩32,823 | -0.22% | 300 |
|---|
| 2026.05.13 | ₩32,854 | ₩32,861 | ₩32,794 | ₩32,826 | -0.09% | 6천 |
|---|
| 2026.05.12 | ₩32,747 | ₩32,801 | ₩32,680 | ₩32,794 | +0.14% | 4.9천 |
|---|
| 2026.05.11 | ₩32,707 | ₩32,747 | ₩32,573 | ₩32,710 | +0.01% | 3.3천 |
|---|
| 2026.05.08 | ₩32,801 | ₩32,814 | ₩32,727 | ₩32,771 | -0.09% | 6.3천 |
|---|
| 2026.05.07 | ₩32,714 | ₩32,720 | ₩32,682 | ₩32,682 | -0.10% | 4.1천 |
|---|
| 2026.05.06 | ₩32,814 | ₩32,814 | ₩32,680 | ₩32,777 | -0.11% | 4.1천 |
|---|
| 2026.05.05 | ₩32,868 | ₩32,881 | ₩32,680 | ₩32,781 | -0.26% | 6.4천 |
|---|
| 2026.05.04 | ₩32,827 | ₩32,827 | ₩32,680 | ₩32,680 | -0.45% | 600 |
|---|
| 2026.05.01 | ₩32,694 | ₩32,854 | ₩32,694 | ₩32,767 | +0.23% | 500 |
|---|
| 2026.04.30 | ₩32,827 | ₩32,827 | ₩32,667 | ₩32,740 | -0.26% | 8.4천 |
|---|
| 2026.04.29 | ₩32,734 | ₩32,734 | ₩32,680 | ₩32,680 | -0.16% | 1.4만 |
|---|
| 2026.04.28 | ₩32,740 | ₩32,740 | ₩32,740 | ₩32,740 | 0.00% | 800 |
|---|
| 2026.04.27 | ₩32,814 | ₩32,814 | ₩32,754 | ₩32,754 | -0.18% | 400 |
|---|
| 2026.04.24 | ₩32,740 | ₩32,740 | ₩32,740 | ₩32,740 | 0.00% | 800 |
|---|
| 2026.04.23 | ₩32,761 | ₩32,841 | ₩32,714 | ₩32,714 | -0.14% | 3.7천 |
|---|
| 2026.04.22 | ₩32,866 | ₩32,868 | ₩32,801 | ₩32,801 | -0.20% | 4천 |
|---|
| 2026.04.21 | ₩32,781 | ₩32,781 | ₩32,781 | ₩32,781 | 0.00% | 700 |
|---|
| 2026.04.20 | ₩32,921 | ₩32,934 | ₩32,861 | ₩32,874 | -0.14% | 4.1천 |
|---|
| 2026.04.17 | ₩33,095 | ₩33,095 | ₩33,095 | ₩33,095 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩33,269 | ₩33,269 | ₩32,999 | ₩33,048 | -0.66% | 3.5천 |
|---|
| 2026.04.15 | ₩33,095 | ₩33,108 | ₩33,041 | ₩33,041 | -0.16% | 5.5천 |
|---|
| 2026.04.14 | ₩33,055 | ₩33,108 | ₩31,931 | ₩33,025 | -0.09% | 1.8만 |
|---|
| 2026.04.13 | ₩32,975 | ₩33,015 | ₩32,968 | ₩32,968 | -0.02% | 1.1만 |
|---|
| 2026.04.10 | ₩32,975 | ₩33,015 | ₩32,847 | ₩32,847 | -0.39% | 2.7만 |
|---|
| 2026.04.09 | ₩32,975 | ₩32,988 | ₩32,901 | ₩32,904 | -0.22% | 8.1천 |
|---|
| 2026.04.08 | ₩32,948 | ₩32,948 | ₩32,834 | ₩32,849 | -0.30% | 8.2천 |
|---|
| 2026.04.07 | ₩32,794 | ₩32,794 | ₩32,794 | ₩32,794 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,841 | ₩32,841 | ₩32,781 | ₩32,781 | -0.18% | 600 |
|---|
| 2026.04.02 | ₩32,640 | ₩32,691 | ₩32,640 | ₩32,691 | +0.16% | 1천 |
|---|
| 2026.04.01 | ₩32,720 | ₩32,734 | ₩32,660 | ₩32,660 | -0.18% | 600 |
|---|
| 2026.03.31 | ₩32,707 | ₩32,747 | ₩32,706 | ₩32,706 | -0.00% | 300 |
|---|
| 2026.03.30 | ₩32,654 | ₩32,654 | ₩32,560 | ₩32,593 | -0.18% | 3.7천 |
|---|
| 2026.03.27 | ₩32,667 | ₩32,667 | ₩32,587 | ₩32,593 | -0.23% | 900 |
|---|
| 2026.03.26 | ₩32,627 | ₩32,707 | ₩32,600 | ₩32,640 | +0.04% | 1.6천 |
|---|
| 2026.03.25 | ₩32,774 | ₩32,801 | ₩32,728 | ₩32,728 | -0.14% | 3.3천 |
|---|
| 2026.03.24 | ₩32,720 | ₩32,734 | ₩32,671 | ₩32,671 | -0.15% | 8.7천 |
|---|
| 2026.03.23 | ₩32,627 | ₩32,674 | ₩32,627 | ₩32,674 | +0.14% | 1.1천 |
|---|
| 2026.03.20 | ₩32,961 | ₩32,961 | ₩32,727 | ₩32,727 | -0.71% | 1.3천 |
|---|
| 2026.03.19 | ₩32,829 | ₩32,894 | ₩32,821 | ₩32,834 | +0.02% | 1.6만 |
|---|
| 2026.03.18 | ₩32,834 | ₩32,834 | ₩32,834 | ₩32,834 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,082 | ₩33,095 | ₩33,041 | ₩33,055 | -0.08% | 1.1천 |
|---|
| 2026.03.16 | ₩33,095 | ₩33,095 | ₩33,053 | ₩33,053 | -0.13% | 200 |
|---|
| 2026.03.13 | ₩33,068 | ₩33,068 | ₩32,968 | ₩32,968 | -0.30% | 1.2천 |
|---|
| 2026.03.12 | ₩33,148 | ₩33,148 | ₩33,025 | ₩33,025 | -0.37% | 2.9천 |
|---|
| 2026.03.11 | ₩33,108 | ₩33,148 | ₩33,068 | ₩33,128 | +0.06% | 1천 |
|---|
| 2026.03.10 | ₩33,162 | ₩33,162 | ₩33,107 | ₩33,107 | -0.17% | 300 |
|---|
| 2026.03.09 | ₩33,062 | ₩33,135 | ₩33,062 | ₩33,110 | +0.15% | 1.1만 |
|---|
| 2026.03.06 | ₩33,095 | ₩33,095 | ₩33,068 | ₩33,068 | -0.08% | 300 |
|---|
| 2026.03.05 | ₩33,119 | ₩33,175 | ₩33,115 | ₩33,115 | -0.01% | 6천 |
|---|
| 2026.03.04 | ₩33,108 | ₩33,202 | ₩33,108 | ₩33,162 | +0.16% | 1.5천 |
|---|
| 2026.03.03 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,175 | ₩33,242 | ₩33,175 | ₩33,235 | +0.18% | 500 |
|---|
| 2026.02.27 | ₩33,296 | ₩33,296 | ₩33,276 | ₩33,278 | -0.05% | 600 |
|---|
| 2026.02.26 | ₩33,269 | ₩33,282 | ₩33,249 | ₩33,249 | -0.06% | 400 |
|---|
| 2026.02.25 | ₩33,296 | ₩33,321 | ₩33,296 | ₩33,302 | +0.02% | 700 |
|---|
| 2026.02.24 | ₩33,322 | ₩33,362 | ₩33,175 | ₩33,289 | -0.10% | 700 |
|---|
| 2026.02.23 | ₩33,309 | ₩33,309 | ₩33,222 | ₩33,222 | -0.26% | 400 |
|---|
| 2026.02.20 | ₩33,249 | ₩33,309 | ₩33,249 | ₩33,269 | +0.06% | 1.8천 |
|---|
| 2026.02.19 | ₩33,229 | ₩33,269 | ₩33,175 | ₩33,242 | +0.04% | 1.8천 |
|---|
| 2026.02.18 | ₩33,296 | ₩33,342 | ₩33,202 | ₩33,222 | -0.22% | 8.3천 |
|---|
| 2026.02.17 | ₩33,470 | ₩33,476 | ₩33,456 | ₩33,456 | -0.04% | 900 |
|---|
| 2026.02.13 | ₩33,590 | ₩33,590 | ₩33,362 | ₩33,478 | -0.33% | 5.8천 |
|---|
| 2026.02.12 | ₩33,456 | ₩35,637 | ₩33,389 | ₩33,423 | -0.10% | 3.6만 |
|---|
| 2026.02.11 | ₩33,389 | ₩33,429 | ₩33,389 | ₩33,403 | +0.04% | 3.6천 |
|---|
| 2026.02.10 | ₩33,352 | ₩33,429 | ₩33,282 | ₩33,396 | +0.13% | 4.2천 |
|---|
| 2026.02.09 | ₩33,242 | ₩33,336 | ₩33,242 | ₩33,302 | +0.18% | 2.3천 |
|---|
| 2026.02.06 | ₩33,229 | ₩34,874 | ₩33,215 | ₩33,235 | +0.02% | 9.5천 |
|---|
| 2026.02.05 | ₩33,135 | ₩33,135 | ₩33,102 | ₩33,102 | -0.10% | 3.8천 |
|---|
| 2026.02.04 | ₩33,095 | ₩33,108 | ₩33,075 | ₩33,075 | -0.06% | 1천 |
|---|
| 2026.02.03 | ₩32,934 | ₩33,076 | ₩32,934 | ₩33,076 | +0.43% | 1.2천 |
|---|
| 2026.02.02 | ₩33,001 | ₩33,108 | ₩33,001 | ₩33,048 | +0.14% | 7천 |
|---|
| 2026.01.30 | ₩33,068 | ₩33,148 | ₩33,068 | ₩33,100 | +0.10% | 400 |
|---|
| 2026.01.29 | ₩33,135 | ₩33,189 | ₩33,108 | ₩33,165 | +0.09% | 2.4천 |
|---|
| 2026.01.28 | ₩33,028 | ₩33,229 | ₩33,028 | ₩33,182 | +0.47% | 1.5만 |
|---|
| 2026.01.27 | ₩33,162 | ₩33,195 | ₩33,148 | ₩33,162 | 0.00% | 1.4천 |
|---|
| 2026.01.26 | ₩33,135 | ₩33,182 | ₩33,135 | ₩33,162 | +0.08% | 4.5천 |
|---|
| 2026.01.23 | ₩33,122 | ₩33,202 | ₩33,095 | ₩33,128 | +0.02% | 2.7천 |
|---|
| 2026.01.22 | ₩33,055 | ₩33,142 | ₩33,055 | ₩33,142 | +0.26% | 700 |
|---|
| 2026.01.21 | ₩33,175 | ₩33,189 | ₩33,075 | ₩33,075 | -0.30% | 2.7천 |
|---|
| 2026.01.20 | ₩33,148 | ₩33,148 | ₩33,095 | ₩33,108 | -0.12% | 500 |
|---|
| 2026.01.16 | ₩33,222 | ₩33,242 | ₩33,209 | ₩33,209 | -0.04% | 6.2천 |
|---|
| 2026.01.15 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,269 | ₩33,269 | ₩33,230 | ₩33,230 | -0.12% | 200 |
|---|
| 2026.01.13 | ₩33,229 | ₩33,229 | ₩33,202 | ₩33,202 | -0.08% | 100 |
|---|
| 2026.01.12 | ₩33,209 | ₩33,209 | ₩33,209 | ₩33,209 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,162 | ₩33,162 | ₩33,162 | ₩33,162 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,135 | ₩33,135 | ₩33,095 | ₩33,096 | -0.12% | 500 |
|---|
| 2026.01.07 | ₩33,122 | ₩33,122 | ₩33,075 | ₩33,075 | -0.14% | 500 |
|---|
| 2026.01.06 | ₩33,120 | ₩33,120 | ₩33,120 | ₩33,120 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,055 | ₩33,068 | ₩33,035 | ₩33,035 | -0.06% | 300 |
|---|
| 2026.01.02 | ₩32,975 | ₩32,975 | ₩32,950 | ₩32,950 | -0.07% | 1.3천 |
|---|
| 2025.12.31 | ₩33,001 | ₩33,108 | ₩32,941 | ₩32,941 | -0.18% | 2.1천 |
|---|
| 2025.12.30 | ₩33,021 | ₩33,021 | ₩33,021 | ₩33,021 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,095 | ₩33,095 | ₩33,048 | ₩33,088 | -0.02% | 4.3천 |
|---|
| 2025.12.26 | ₩33,122 | ₩33,122 | ₩33,075 | ₩33,075 | -0.14% | 1.3천 |
|---|
| 2025.12.24 | ₩33,095 | ₩33,115 | ₩33,095 | ₩33,115 | +0.06% | 2천 |
|---|
| 2025.12.23 | ₩33,055 | ₩33,055 | ₩33,021 | ₩33,021 | -0.10% | 200 |
|---|
| 2025.12.22 | ₩33,001 | ₩33,041 | ₩33,001 | ₩33,013 | +0.04% | 3.3천 |
|---|
| 2025.12.19 | ₩32,996 | ₩32,996 | ₩32,995 | ₩32,995 | -0.00% | 200 |
|---|
| 2025.12.18 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,282 | ₩33,282 | ₩33,162 | ₩33,162 | -0.36% | 400 |
|---|
| 2025.12.16 | ₩33,229 | ₩33,229 | ₩33,229 | ₩33,229 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩33,235 | ₩33,235 | ₩33,235 | ₩33,235 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩33,175 | ₩33,215 | ₩33,148 | ₩33,148 | -0.08% | 300 |
|---|
| 2025.12.11 | ₩33,223 | ₩33,282 | ₩33,223 | ₩33,235 | +0.04% | 2.1천 |
|---|
| 2025.12.10 | ₩33,242 | ₩33,309 | ₩33,242 | ₩33,272 | +0.09% | 1.3천 |
|---|
| 2025.12.09 | ₩33,242 | ₩33,336 | ₩33,242 | ₩33,262 | +0.06% | 1.8천 |
|---|
| 2025.12.08 | ₩33,262 | ₩33,262 | ₩33,262 | ₩33,262 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,175 | ₩33,376 | ₩33,175 | ₩33,334 | +0.48% | 3.3천 |
|---|
| 2025.12.04 | ₩33,324 | ₩33,376 | ₩33,324 | ₩33,349 | +0.08% | 2.3천 |
|---|
| 2025.12.03 | ₩33,349 | ₩33,349 | ₩33,349 | ₩33,349 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,282 | ₩33,349 | ₩33,282 | ₩33,309 | +0.08% | 200 |
|---|
| 2025.12.01 | ₩33,349 | ₩33,349 | ₩33,273 | ₩33,273 | -0.23% | 400 |
|---|
| 2025.11.28 | ₩33,376 | ₩33,376 | ₩33,325 | ₩33,325 | -0.15% | 100 |
|---|
| 2025.11.26 | ₩33,249 | ₩33,336 | ₩33,249 | ₩33,336 | +0.26% | 400 |
|---|
| 2025.11.25 | ₩33,242 | ₩33,242 | ₩33,202 | ₩33,202 | -0.12% | 1.1천 |
|---|
| 2025.11.24 | ₩33,135 | ₩33,148 | ₩33,096 | ₩33,096 | -0.12% | 1천 |
|---|
| 2025.11.21 | ₩32,934 | ₩33,039 | ₩32,934 | ₩33,039 | +0.32% | 400 |
|---|
| 2025.11.20 | ₩33,068 | ₩33,068 | ₩32,964 | ₩32,964 | -0.32% | 1.2천 |
|---|
| 2025.11.19 | ₩33,108 | ₩33,122 | ₩33,001 | ₩33,008 | -0.30% | 3.6천 |
|---|
| 2025.11.18 | ₩33,229 | ₩33,229 | ₩33,060 | ₩33,060 | -0.51% | 2.9천 |
|---|
| 2025.11.17 | ₩33,349 | ₩33,349 | ₩33,255 | ₩33,282 | -0.20% | 1.3천 |
|---|
| 2025.11.14 | ₩33,400 | ₩33,400 | ₩33,383 | ₩33,383 | -0.05% | 1.8천 |
|---|
| 2025.11.13 | ₩33,496 | ₩33,496 | ₩33,421 | ₩33,421 | -0.22% | 400 |
|---|
| 2025.11.12 | ₩33,563 | ₩33,577 | ₩33,483 | ₩33,523 | -0.12% | 1.3만 |
|---|
| 2025.11.11 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,483 | ₩33,496 | ₩33,483 | ₩33,496 | +0.04% | 4.9천 |
|---|
| 2025.11.07 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,443 | ₩33,470 | ₩33,443 | ₩33,443 | 0.00% | 1.4천 |
|---|
| 2025.11.05 | ₩33,443 | ₩33,443 | ₩33,429 | ₩33,429 | -0.04% | 300 |
|---|
| 2025.11.04 | ₩33,443 | ₩33,443 | ₩33,436 | ₩33,436 | -0.02% | 1.1천 |
|---|
| 2025.11.03 | ₩33,510 | ₩33,510 | ₩33,443 | ₩33,456 | -0.16% | 3.9천 |
|---|
| 2025.10.31 | ₩33,536 | ₩33,550 | ₩33,483 | ₩33,510 | -0.08% | 3.9천 |
|---|
| 2025.10.30 | ₩33,470 | ₩33,483 | ₩33,449 | ₩33,449 | -0.06% | 1.2천 |
|---|
| 2025.10.29 | ₩33,590 | ₩33,590 | ₩33,510 | ₩33,510 | -0.24% | 1.5천 |
|---|
| 2025.10.28 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,630 | ₩33,670 | ₩33,630 | ₩33,630 | 0.00% | 8.1천 |
|---|
| 2025.10.24 | ₩33,603 | ₩33,617 | ₩33,583 | ₩33,583 | -0.06% | 900 |
|---|
| 2025.10.23 | ₩33,429 | ₩33,496 | ₩33,416 | ₩33,496 | +0.20% | 600 |
|---|
| 2025.10.22 | ₩33,416 | ₩33,429 | ₩33,416 | ₩33,429 | +0.04% | 200 |
|---|
| 2025.10.21 | ₩33,362 | ₩33,416 | ₩33,362 | ₩33,409 | +0.14% | 500 |
|---|
| 2025.10.20 | ₩33,336 | ₩33,349 | ₩33,322 | ₩33,322 | -0.04% | 200 |
|---|
| 2025.10.17 | ₩33,229 | ₩33,269 | ₩33,202 | ₩33,249 | +0.06% | 800 |
|---|
| 2025.10.16 | ₩33,362 | ₩33,376 | ₩33,242 | ₩33,255 | -0.32% | 3.8천 |
|---|
| 2025.10.15 | ₩33,362 | ₩33,403 | ₩33,362 | ₩33,371 | +0.02% | 3.8천 |
|---|
| 2025.10.14 | ₩33,322 | ₩33,349 | ₩33,309 | ₩33,309 | -0.04% | 3.1천 |
|---|
| 2025.10.13 | ₩33,297 | ₩33,336 | ₩33,297 | ₩33,322 | +0.08% | 1.4천 |
|---|
| 2025.10.10 | ₩33,269 | ₩33,269 | ₩33,195 | ₩33,195 | -0.22% | 400 |
|---|