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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,046 | ₩31,233 | ₩31,046 | ₩31,226 | +0.58% | 6.1천 |
| 2026.09.28–2026.10.02 | ₩31,233 | ₩31,247 | ₩31,099 | ₩31,186 | -0.15% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩31,481 | ₩31,581 | ₩30,778 | ₩31,333 | -0.47% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩31,755 | ₩31,835 | ₩31,467 | ₩31,467 | -0.91% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩32,049 | ₩32,049 | ₩31,715 | ₩31,813 | -0.74% | 1.4만 |
| 2026.08.31–2026.09.04 | ₩32,009 | ₩32,056 | ₩31,956 | ₩32,036 | +0.08% | 7.8천 |
| 2026.08.24–2026.08.28 | ₩32,063 | ₩32,103 | ₩32,049 | ₩32,072 | +0.03% | 600 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,321 |
| ₩31,300 |
| ₩32,049 |
| -0.66% |
| 1.6만 |
| 2026.08.10–2026.08.14 | ₩32,324 | ₩32,424 | ₩32,284 | ₩32,377 | +0.17% | 9.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩32,357 | ₩32,357 | ₩32,223 | ₩32,342 | -0.05% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,150 | ₩32,397 | ₩32,143 | ₩32,203 | +0.17% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,264 | ₩32,344 | ₩32,166 | ₩32,217 | -0.15% | 4.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,424 | ₩32,585 | ₩32,397 | ₩32,542 | +0.36% | 8.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩32,504 | ₩32,518 | ₩32,384 | ₩32,464 | -0.12% | 9.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩32,411 | ₩33,515 | ₩32,357 | ₩32,417 | +0.02% | 4만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,411 | ₩32,411 | ₩32,277 | ₩32,341 | -0.21% | 2.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,685 | ₩32,732 | ₩32,357 | ₩32,357 | -1.00% | 1.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,638 | ₩32,745 | ₩32,344 | ₩32,638 | 0.00% | 9.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩32,732 | ₩32,772 | ₩32,470 | ₩32,470 | -0.80% | 7.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩32,759 | ₩32,812 | ₩32,678 | ₩32,719 | -0.12% | 6.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩32,719 | ₩32,832 | ₩32,531 | ₩32,665 | -0.16% | 1.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,719 | ₩32,906 | ₩32,585 | ₩32,776 | +0.18% | 2.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,839 | ₩32,892 | ₩32,692 | ₩32,783 | -0.17% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,826 | ₩32,866 | ₩32,678 | ₩32,779 | -0.14% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,933 | ₩32,946 | ₩32,725 | ₩32,752 | -0.55% | 1.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,986 | ₩33,281 | ₩31,942 | ₩33,107 | +0.37% | 3.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,852 | ₩33,026 | ₩32,792 | ₩32,859 | +0.02% | 4.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,665 | ₩32,759 | ₩32,571 | ₩32,702 | +0.11% | 5.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩32,638 | ₩32,812 | ₩32,598 | ₩32,605 | -0.10% | 1.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,107 | ₩33,107 | ₩32,739 | ₩32,739 | -1.11% | 1.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,073 | ₩33,173 | ₩32,979 | ₩32,979 | -0.28% | 1.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,187 | ₩33,254 | ₩33,080 | ₩33,080 | -0.32% | 8.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩33,321 | ₩33,374 | ₩33,187 | ₩33,290 | -0.09% | 2.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩33,481 | ₩33,488 | ₩33,187 | ₩33,281 | -0.60% | 1.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,254 | ₩35,649 | ₩33,254 | ₩33,489 | +0.71% | 5.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,013 | ₩34,886 | ₩32,946 | ₩33,247 | +0.71% | 2.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,147 | ₩33,240 | ₩33,040 | ₩33,112 | -0.10% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,160 | ₩33,214 | ₩33,066 | ₩33,140 | -0.06% | 6.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩33,220 | ₩33,281 | ₩33,214 | ₩33,220 | 0.00% | 6.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩33,066 | ₩33,173 | ₩33,046 | ₩33,173 | +0.32% | 1.5천 |
|---|
| 2025.12.29–2026.01.02 | ₩33,107 | ₩33,120 | ₩32,953 | ₩32,962 | -0.44% | 7.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩33,013 | ₩33,133 | ₩33,013 | ₩33,087 | +0.22% | 6.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,247 | ₩33,294 | ₩33,006 | ₩33,006 | -0.72% | 900 |
|---|
| 2025.12.08–2025.12.12 | ₩33,274 | ₩33,347 | ₩33,160 | ₩33,160 | -0.34% | 5.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩33,361 | ₩33,388 | ₩33,187 | ₩33,346 | -0.04% | 6.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩33,147 | ₩33,388 | ₩33,108 | ₩33,337 | +0.57% | 2.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩33,361 | ₩33,361 | ₩32,946 | ₩33,050 | -0.93% | 9.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩33,495 | ₩33,588 | ₩33,394 | ₩33,394 | -0.30% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,521 | ₩33,521 | ₩33,434 | ₩33,434 | -0.26% | 6.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩33,642 | ₩33,682 | ₩33,461 | ₩33,521 | -0.36% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,347 | ₩33,628 | ₩33,334 | ₩33,595 | +0.74% | 2.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩33,309 | ₩33,414 | ₩33,214 | ₩33,260 | -0.14% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,281 | ₩33,281 | ₩33,207 | ₩33,207 | -0.22% | 400 |
|---|