시장 데이터를 불러오는 중
전체 종목
SoFi Enhanced Yield ETF 과거 주가
SoFi Enhanced Yield ETF · THTA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SoFi Enhanced Yield ETF · THTA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,172 | ₩21,172 | ₩21,128 | ₩21,159 | -0.06% | 3.7만 |
| 2026.10.08 | ₩21,159 | ₩21,172 | ₩21,105 | ₩21,132 | -0.13% | 5만 |
| 2026.10.07 | ₩21,159 | ₩21,160 | ₩21,119 | ₩21,159 | 0.00% | 3.6만 |
| 2026.10.06 | ₩21,146 | ₩21,213 | ₩21,105 | ₩21,139 | -0.03% | 6만 |
| 2026.10.05 | ₩21,119 | ₩21,306 | ₩21,025 | ₩21,125 | +0.03% | 9.2만 |
| 2026.10.02 | ₩21,119 | ₩21,119 | ₩21,058 | ₩21,119 | 0.00% | 8만 |
| 2026.10.01 | ₩21,092 | ₩21,092 | ₩20,998 | ₩21,092 | 0.00% | 7.6만 |
| 2026.09.30 | ₩20,971 | ₩21,085 | ₩20,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,085 |
| +0.54% |
| 10.3만 |
| 2026.09.29 | ₩21,038 | ₩21,077 | ₩21,005 | ₩21,072 | +0.16% | 4만 |
|---|
| 2026.09.28 | ₩20,918 | ₩21,052 | ₩20,918 | ₩21,045 | +0.61% | 5.6만 |
|---|
| 2026.09.25 | ₩20,945 | ₩21,052 | ₩20,923 | ₩21,042 | +0.47% | 2.5만 |
|---|
| 2026.09.24 | ₩20,891 | ₩21,012 | ₩20,891 | ₩21,012 | +0.58% | 7.1만 |
|---|
| 2026.09.23 | ₩20,931 | ₩21,025 | ₩20,918 | ₩20,918 | -0.06% | 2.5만 |
|---|
| 2026.09.22 | ₩20,985 | ₩21,038 | ₩20,983 | ₩21,032 | +0.22% | 8.2만 |
|---|
| 2026.09.21 | ₩20,891 | ₩21,012 | ₩20,891 | ₩20,985 | +0.45% | 4.1만 |
|---|
| 2026.09.18 | ₩20,891 | ₩20,982 | ₩20,878 | ₩20,945 | +0.26% | 5.9만 |
|---|
| 2026.09.17 | ₩20,931 | ₩20,946 | ₩20,864 | ₩20,931 | 0.00% | 6만 |
|---|
| 2026.09.16 | ₩20,958 | ₩20,958 | ₩20,852 | ₩20,931 | -0.13% | 9.6만 |
|---|
| 2026.09.15 | ₩20,878 | ₩20,997 | ₩20,851 | ₩20,851 | -0.13% | 8만 |
|---|
| 2026.09.14 | ₩21,052 | ₩21,092 | ₩21,012 | ₩21,080 | +0.13% | 5.5만 |
|---|
| 2026.09.11 | ₩21,065 | ₩21,105 | ₩21,052 | ₩21,085 | +0.10% | 3.3만 |
|---|
| 2026.09.10 | ₩20,971 | ₩21,079 | ₩20,971 | ₩21,065 | +0.45% | 6만 |
|---|
| 2026.09.09 | ₩21,119 | ₩21,119 | ₩21,065 | ₩21,105 | -0.06% | 5.4만 |
|---|
| 2026.09.08 | ₩21,105 | ₩21,119 | ₩21,052 | ₩21,105 | 0.00% | 6만 |
|---|
| 2026.09.04 | ₩21,105 | ₩21,105 | ₩21,038 | ₩21,105 | 0.00% | 3.7만 |
|---|
| 2026.09.03 | ₩21,079 | ₩21,092 | ₩21,005 | ₩21,038 | -0.19% | 7.4만 |
|---|
| 2026.09.02 | ₩20,971 | ₩21,052 | ₩20,971 | ₩21,020 | +0.23% | 4.9만 |
|---|
| 2026.09.01 | ₩21,065 | ₩21,065 | ₩21,012 | ₩21,025 | -0.19% | 3.2만 |
|---|
| 2026.08.31 | ₩20,931 | ₩21,052 | ₩20,931 | ₩21,052 | +0.58% | 4.1만 |
|---|
| 2026.08.28 | ₩20,918 | ₩21,052 | ₩20,918 | ₩21,045 | +0.61% | 3만 |
|---|
| 2026.08.27 | ₩21,025 | ₩21,038 | ₩20,985 | ₩21,025 | 0.00% | 5.5만 |
|---|
| 2026.08.26 | ₩20,971 | ₩20,985 | ₩20,945 | ₩20,978 | +0.03% | 5만 |
|---|
| 2026.08.25 | ₩21,012 | ₩21,025 | ₩20,891 | ₩20,971 | -0.19% | 6.4만 |
|---|
| 2026.08.24 | ₩20,904 | ₩20,958 | ₩20,888 | ₩20,945 | +0.19% | 5.8만 |
|---|
| 2026.08.21 | ₩20,878 | ₩20,931 | ₩20,824 | ₩20,918 | +0.19% | 3.9만 |
|---|
| 2026.08.20 | ₩20,837 | ₩20,931 | ₩20,824 | ₩20,824 | -0.06% | 4.9만 |
|---|
| 2026.08.19 | ₩20,904 | ₩20,918 | ₩20,864 | ₩20,911 | +0.03% | 8.6만 |
|---|
| 2026.08.18 | ₩20,878 | ₩20,918 | ₩20,865 | ₩20,880 | +0.01% | 5.4만 |
|---|
| 2026.08.17 | ₩20,837 | ₩20,891 | ₩20,793 | ₩20,878 | +0.19% | 4.5만 |
|---|
| 2026.08.14 | ₩21,079 | ₩21,079 | ₩20,985 | ₩21,025 | -0.25% | 7.4만 |
|---|
| 2026.08.13 | ₩21,038 | ₩21,065 | ₩20,991 | ₩21,012 | -0.13% | 3.7만 |
|---|
| 2026.08.12 | ₩21,065 | ₩21,065 | ₩21,012 | ₩21,025 | -0.19% | 2.8만 |
|---|
| 2026.08.11 | ₩21,012 | ₩21,025 | ₩21,012 | ₩21,018 | +0.03% | 2.9만 |
|---|
| 2026.08.10 | ₩20,985 | ₩21,032 | ₩20,971 | ₩21,025 | +0.19% | 5.6만 |
|---|
| 2026.08.07 | ₩21,038 | ₩21,038 | ₩20,985 | ₩20,998 | -0.19% | 3.2만 |
|---|
| 2026.08.06 | ₩20,971 | ₩21,018 | ₩20,971 | ₩21,012 | +0.19% | 1.3만 |
|---|
| 2026.08.05 | ₩21,038 | ₩21,038 | ₩20,965 | ₩20,985 | -0.25% | 2.8만 |
|---|
| 2026.08.04 | ₩21,052 | ₩21,052 | ₩20,945 | ₩21,012 | -0.19% | 8.1만 |
|---|
| 2026.08.03 | ₩20,998 | ₩21,012 | ₩20,898 | ₩21,012 | +0.06% | 4.5만 |
|---|
| 2026.07.31 | ₩20,864 | ₩21,005 | ₩20,864 | ₩20,997 | +0.64% | 17.1만 |
|---|
| 2026.07.30 | ₩20,878 | ₩20,904 | ₩20,796 | ₩20,904 | +0.13% | 6.4만 |
|---|
| 2026.07.29 | ₩20,650 | ₩20,824 | ₩20,583 | ₩20,588 | -0.30% | 5만 |
|---|
| 2026.07.28 | ₩20,703 | ₩20,770 | ₩20,583 | ₩20,742 | +0.19% | 4.4만 |
|---|
| 2026.07.27 | ₩20,730 | ₩20,777 | ₩20,589 | ₩20,750 | +0.10% | 2.3만 |
|---|
| 2026.07.24 | ₩20,733 | ₩20,784 | ₩20,623 | ₩20,717 | -0.08% | 1.9만 |
|---|
| 2026.07.23 | ₩20,610 | ₩20,730 | ₩20,583 | ₩20,666 | +0.27% | 2만 |
|---|
| 2026.07.22 | ₩20,797 | ₩20,808 | ₩20,730 | ₩20,750 | -0.23% | 3.5만 |
|---|
| 2026.07.21 | ₩20,811 | ₩20,811 | ₩20,703 | ₩20,797 | -0.06% | 4.1만 |
|---|
| 2026.07.20 | ₩20,583 | ₩20,703 | ₩20,583 | ₩20,636 | +0.26% | 6만 |
|---|
| 2026.07.17 | ₩20,502 | ₩20,630 | ₩20,288 | ₩20,569 | +0.33% | 4.7만 |
|---|
| 2026.07.16 | ₩20,690 | ₩20,784 | ₩20,616 | ₩20,623 | -0.32% | 5.4만 |
|---|
| 2026.07.15 | ₩20,931 | ₩20,931 | ₩20,697 | ₩20,730 | -0.96% | 14.6만 |
|---|
| 2026.07.14 | ₩20,811 | ₩20,932 | ₩20,811 | ₩20,911 | +0.48% | 8.1만 |
|---|
| 2026.07.13 | ₩20,811 | ₩20,924 | ₩20,811 | ₩20,811 | 0.00% | 9.7만 |
|---|
| 2026.07.10 | ₩20,864 | ₩20,957 | ₩20,864 | ₩20,930 | +0.31% | 5만 |
|---|
| 2026.07.09 | ₩20,891 | ₩20,931 | ₩20,851 | ₩20,924 | +0.16% | 3.2만 |
|---|
| 2026.07.08 | ₩20,904 | ₩20,971 | ₩20,878 | ₩20,958 | +0.26% | 6.1만 |
|---|
| 2026.07.07 | ₩20,811 | ₩20,931 | ₩20,811 | ₩20,931 | +0.58% | 4만 |
|---|
| 2026.07.06 | ₩20,918 | ₩20,945 | ₩20,811 | ₩20,922 | +0.02% | 3.8만 |
|---|
| 2026.07.02 | ₩20,904 | ₩20,904 | ₩20,851 | ₩20,884 | -0.10% | 3.6만 |
|---|
| 2026.07.01 | ₩20,918 | ₩20,998 | ₩20,811 | ₩20,904 | -0.06% | 5.3만 |
|---|
| 2026.06.30 | ₩20,837 | ₩20,891 | ₩20,825 | ₩20,891 | +0.26% | 9.8만 |
|---|
| 2026.06.29 | ₩20,864 | ₩20,985 | ₩20,798 | ₩20,985 | +0.58% | 1.7만 |
|---|
| 2026.06.26 | ₩20,757 | ₩20,811 | ₩20,730 | ₩20,804 | +0.23% | 2.5만 |
|---|
| 2026.06.25 | ₩20,744 | ₩20,836 | ₩20,744 | ₩20,804 | +0.29% | 5.4만 |
|---|
| 2026.06.24 | ₩20,811 | ₩20,824 | ₩20,757 | ₩20,797 | -0.06% | 3.5만 |
|---|
| 2026.06.23 | ₩20,730 | ₩20,891 | ₩20,730 | ₩20,797 | +0.32% | 3.2만 |
|---|
| 2026.06.22 | ₩20,824 | ₩20,824 | ₩20,730 | ₩20,811 | -0.06% | 9.8만 |
|---|
| 2026.06.18 | ₩20,730 | ₩20,797 | ₩20,730 | ₩20,744 | +0.06% | 6.5만 |
|---|
| 2026.06.17 | ₩20,744 | ₩20,784 | ₩20,744 | ₩20,757 | +0.06% | 3.9만 |
|---|
| 2026.06.16 | ₩20,770 | ₩20,784 | ₩20,757 | ₩20,757 | -0.06% | 4.9만 |
|---|
| 2026.06.15 | ₩20,797 | ₩20,797 | ₩20,735 | ₩20,770 | -0.13% | 8.6만 |
|---|
| 2026.06.12 | ₩20,811 | ₩20,945 | ₩20,811 | ₩20,904 | +0.45% | 7.1만 |
|---|
| 2026.06.11 | ₩20,703 | ₩20,891 | ₩20,703 | ₩20,891 | +0.91% | 5.6만 |
|---|
| 2026.06.10 | ₩20,663 | ₩20,851 | ₩20,663 | ₩20,744 | +0.39% | 2.1만 |
|---|
| 2026.06.09 | ₩20,797 | ₩20,851 | ₩20,596 | ₩20,817 | +0.10% | 5.2만 |
|---|
| 2026.06.08 | ₩20,757 | ₩20,851 | ₩20,757 | ₩20,813 | +0.27% | 5만 |
|---|
| 2026.06.05 | ₩20,824 | ₩20,844 | ₩20,770 | ₩20,790 | -0.16% | 4.6만 |
|---|
| 2026.06.04 | ₩20,878 | ₩20,878 | ₩20,797 | ₩20,837 | -0.19% | 2.8만 |
|---|
| 2026.06.03 | ₩20,837 | ₩20,864 | ₩20,778 | ₩20,833 | -0.02% | 4.6만 |
|---|
| 2026.06.02 | ₩20,744 | ₩20,851 | ₩20,744 | ₩20,837 | +0.45% | 5.9만 |
|---|
| 2026.06.01 | ₩20,730 | ₩20,851 | ₩20,730 | ₩20,811 | +0.39% | 2.4만 |
|---|
| 2026.05.29 | ₩20,770 | ₩20,811 | ₩20,770 | ₩20,784 | +0.06% | 2.6만 |
|---|
| 2026.05.28 | ₩20,784 | ₩20,824 | ₩20,770 | ₩20,784 | 0.00% | 2.2만 |
|---|
| 2026.05.27 | ₩20,757 | ₩20,784 | ₩20,757 | ₩20,784 | +0.13% | 2만 |
|---|
| 2026.05.26 | ₩20,797 | ₩20,797 | ₩20,770 | ₩20,781 | -0.08% | 4.3만 |
|---|
| 2026.05.22 | ₩20,837 | ₩20,884 | ₩20,770 | ₩20,811 | -0.13% | 4.6만 |
|---|
| 2026.05.21 | ₩20,824 | ₩20,824 | ₩20,757 | ₩20,804 | -0.10% | 4.3만 |
|---|
| 2026.05.20 | ₩20,770 | ₩20,871 | ₩20,770 | ₩20,784 | +0.06% | 2.6만 |
|---|
| 2026.05.19 | ₩20,744 | ₩20,804 | ₩20,744 | ₩20,797 | +0.26% | 2.5만 |
|---|
| 2026.05.18 | ₩20,811 | ₩20,824 | ₩20,703 | ₩20,744 | -0.32% | 10.7만 |
|---|
| 2026.05.15 | ₩20,784 | ₩20,811 | ₩20,715 | ₩20,770 | -0.06% | 3.8만 |
|---|
| 2026.05.14 | ₩20,690 | ₩20,744 | ₩20,569 | ₩20,690 | 0.00% | 7.6만 |
|---|
| 2026.05.13 | ₩20,837 | ₩20,931 | ₩20,837 | ₩20,918 | +0.39% | 3.5만 |
|---|
| 2026.05.12 | ₩20,824 | ₩20,931 | ₩20,824 | ₩20,931 | +0.51% | 2.4만 |
|---|
| 2026.05.11 | ₩20,904 | ₩20,904 | ₩20,824 | ₩20,871 | -0.16% | 4.3만 |
|---|
| 2026.05.08 | ₩20,797 | ₩20,918 | ₩20,797 | ₩20,878 | +0.39% | 1.7만 |
|---|
| 2026.05.07 | ₩20,864 | ₩20,931 | ₩20,784 | ₩20,911 | +0.22% | 2.9만 |
|---|
| 2026.05.06 | ₩20,797 | ₩21,146 | ₩20,797 | ₩20,864 | +0.32% | 6.2만 |
|---|
| 2026.05.05 | ₩20,851 | ₩20,918 | ₩20,851 | ₩20,891 | +0.19% | 7.9만 |
|---|
| 2026.05.04 | ₩20,904 | ₩20,904 | ₩20,852 | ₩20,891 | -0.06% | 2.2만 |
|---|
| 2026.05.01 | ₩20,878 | ₩20,891 | ₩20,819 | ₩20,878 | 0.00% | 8.1만 |
|---|
| 2026.04.30 | ₩20,837 | ₩20,878 | ₩20,811 | ₩20,851 | +0.06% | 2.7만 |
|---|
| 2026.04.29 | ₩20,797 | ₩20,837 | ₩20,784 | ₩20,817 | +0.10% | 1.9만 |
|---|
| 2026.04.28 | ₩20,797 | ₩20,824 | ₩20,777 | ₩20,797 | 0.00% | 9.2천 |
|---|
| 2026.04.27 | ₩20,784 | ₩20,797 | ₩20,737 | ₩20,772 | -0.06% | 6.9만 |
|---|
| 2026.04.24 | ₩20,744 | ₩20,770 | ₩20,730 | ₩20,737 | -0.03% | 2.2만 |
|---|
| 2026.04.23 | ₩20,623 | ₩20,757 | ₩20,623 | ₩20,697 | +0.36% | 4.5만 |
|---|
| 2026.04.22 | ₩20,636 | ₩20,717 | ₩20,636 | ₩20,677 | +0.19% | 1.7만 |
|---|
| 2026.04.21 | ₩20,717 | ₩20,717 | ₩20,636 | ₩20,642 | -0.36% | 1.8만 |
|---|
| 2026.04.20 | ₩20,636 | ₩20,717 | ₩20,636 | ₩20,690 | +0.26% | 4.4만 |
|---|
| 2026.04.17 | ₩20,757 | ₩20,757 | ₩20,636 | ₩20,717 | -0.19% | 5.6만 |
|---|
| 2026.04.16 | ₩20,677 | ₩20,717 | ₩20,677 | ₩20,697 | +0.10% | 6만 |
|---|
| 2026.04.15 | ₩20,891 | ₩20,931 | ₩20,837 | ₩20,851 | -0.19% | 11.4만 |
|---|
| 2026.04.14 | ₩20,837 | ₩20,891 | ₩20,837 | ₩20,851 | +0.06% | 4.6만 |
|---|
| 2026.04.13 | ₩20,891 | ₩20,891 | ₩20,837 | ₩20,859 | -0.15% | 2만 |
|---|
| 2026.04.10 | ₩20,891 | ₩20,904 | ₩20,824 | ₩20,837 | -0.26% | 2.4만 |
|---|
| 2026.04.09 | ₩20,878 | ₩20,878 | ₩20,821 | ₩20,837 | -0.19% | 4만 |
|---|
| 2026.04.08 | ₩20,757 | ₩20,965 | ₩20,746 | ₩20,824 | +0.32% | 1.5만 |
|---|
| 2026.04.07 | ₩20,770 | ₩21,226 | ₩20,717 | ₩20,730 | -0.19% | 1.5만 |
|---|
| 2026.04.06 | ₩20,770 | ₩20,837 | ₩20,730 | ₩20,785 | +0.07% | 2.2만 |
|---|
| 2026.04.02 | ₩20,730 | ₩20,757 | ₩20,632 | ₩20,703 | -0.13% | 2.4만 |
|---|
| 2026.04.01 | ₩20,636 | ₩20,757 | ₩20,636 | ₩20,744 | +0.52% | 1.7만 |
|---|
| 2026.03.31 | ₩20,703 | ₩20,703 | ₩20,583 | ₩20,636 | -0.32% | 3.5만 |
|---|
| 2026.03.30 | ₩20,435 | ₩20,556 | ₩20,435 | ₩20,543 | +0.52% | 1.8만 |
|---|
| 2026.03.27 | ₩20,516 | ₩20,543 | ₩20,415 | ₩20,446 | -0.34% | 3.5만 |
|---|
| 2026.03.26 | ₩20,516 | ₩20,636 | ₩20,516 | ₩20,549 | +0.16% | 2.8만 |
|---|
| 2026.03.25 | ₩20,516 | ₩20,663 | ₩20,516 | ₩20,583 | +0.33% | 1.1만 |
|---|
| 2026.03.24 | ₩20,489 | ₩20,583 | ₩20,489 | ₩20,516 | +0.13% | 2.1만 |
|---|
| 2026.03.23 | ₩20,516 | ₩20,636 | ₩20,502 | ₩20,521 | +0.03% | 3.5만 |
|---|
| 2026.03.20 | ₩20,596 | ₩20,596 | ₩20,476 | ₩20,489 | -0.52% | 3.9만 |
|---|
| 2026.03.19 | ₩20,422 | ₩20,556 | ₩20,422 | ₩20,556 | +0.66% | 1.8만 |
|---|
| 2026.03.18 | ₩20,596 | ₩20,596 | ₩20,489 | ₩20,489 | -0.52% | 1.7만 |
|---|
| 2026.03.17 | ₩20,462 | ₩20,567 | ₩20,462 | ₩20,556 | +0.46% | 3.2만 |
|---|
| 2026.03.16 | ₩20,422 | ₩20,556 | ₩20,422 | ₩20,476 | +0.26% | 3.2만 |
|---|
| 2026.03.13 | ₩20,556 | ₩20,690 | ₩20,556 | ₩20,583 | +0.13% | 3.1만 |
|---|
| 2026.03.12 | ₩20,650 | ₩20,677 | ₩20,556 | ₩20,575 | -0.36% | 3만 |
|---|
| 2026.03.11 | ₩20,569 | ₩20,663 | ₩20,569 | ₩20,650 | +0.39% | 1.7만 |
|---|
| 2026.03.10 | ₩20,529 | ₩20,677 | ₩20,529 | ₩20,596 | +0.33% | 3.6만 |
|---|
| 2026.03.09 | ₩20,382 | ₩20,636 | ₩20,315 | ₩20,623 | +1.18% | 4.3만 |
|---|
| 2026.03.06 | ₩20,569 | ₩20,569 | ₩20,435 | ₩20,435 | -0.65% | 2.1만 |
|---|
| 2026.03.05 | ₩20,610 | ₩20,610 | ₩20,502 | ₩20,516 | -0.46% | 3.5만 |
|---|
| 2026.03.04 | ₩20,502 | ₩20,610 | ₩20,502 | ₩20,569 | +0.33% | 2.8만 |
|---|
| 2026.03.03 | ₩20,502 | ₩20,583 | ₩20,449 | ₩20,529 | +0.13% | 2.9만 |
|---|
| 2026.03.02 | ₩20,502 | ₩20,596 | ₩20,502 | ₩20,583 | +0.39% | 2.4만 |
|---|
| 2026.02.27 | ₩20,569 | ₩20,583 | ₩20,516 | ₩20,543 | -0.13% | 2만 |
|---|
| 2026.02.26 | ₩20,569 | ₩20,583 | ₩20,510 | ₩20,583 | +0.07% | 2만 |
|---|
| 2026.02.25 | ₩20,435 | ₩20,569 | ₩20,435 | ₩20,524 | +0.43% | 2.1만 |
|---|
| 2026.02.24 | ₩20,514 | ₩20,543 | ₩20,449 | ₩20,543 | +0.14% | 1.1만 |
|---|
| 2026.02.23 | ₩20,516 | ₩20,516 | ₩20,451 | ₩20,516 | 0.00% | 2.5만 |
|---|
| 2026.02.20 | ₩20,462 | ₩20,529 | ₩20,462 | ₩20,516 | +0.26% | 2.8만 |
|---|
| 2026.02.19 | ₩20,449 | ₩20,489 | ₩20,449 | ₩20,470 | +0.10% | 1.8만 |
|---|
| 2026.02.18 | ₩20,502 | ₩20,502 | ₩20,449 | ₩20,473 | -0.14% | 4만 |
|---|
| 2026.02.17 | ₩20,435 | ₩20,476 | ₩20,301 | ₩20,449 | +0.07% | 2.9만 |
|---|
| 2026.02.13 | ₩20,368 | ₩20,449 | ₩20,288 | ₩20,382 | +0.07% | 3.5만 |
|---|
| 2026.02.12 | ₩20,476 | ₩21,534 | ₩20,301 | ₩20,342 | -0.65% | 3.2만 |
|---|
| 2026.02.11 | ₩20,677 | ₩20,770 | ₩20,583 | ₩20,636 | -0.19% | 1.2만 |
|---|
| 2026.02.10 | ₩20,663 | ₩20,663 | ₩20,569 | ₩20,636 | -0.13% | 1.8만 |
|---|
| 2026.02.09 | ₩20,449 | ₩20,636 | ₩20,449 | ₩20,603 | +0.75% | 1.4만 |
|---|
| 2026.02.06 | ₩20,476 | ₩20,596 | ₩20,395 | ₩20,536 | +0.29% | 4.7만 |
|---|
| 2026.02.05 | ₩20,355 | ₩20,394 | ₩20,154 | ₩20,242 | -0.55% | 2.4만 |
|---|
| 2026.02.04 | ₩20,422 | ₩20,489 | ₩20,422 | ₩20,442 | +0.10% | 2.8만 |
|---|
| 2026.02.03 | ₩20,409 | ₩20,489 | ₩20,409 | ₩20,422 | +0.07% | 1.7만 |
|---|
| 2026.02.02 | ₩20,395 | ₩20,502 | ₩20,395 | ₩20,496 | +0.49% | 2만 |
|---|
| 2026.01.30 | ₩20,502 | ₩20,502 | ₩20,382 | ₩20,442 | -0.29% | 2.8만 |
|---|
| 2026.01.29 | ₩20,422 | ₩20,441 | ₩20,368 | ₩20,441 | +0.09% | 1.2만 |
|---|
| 2026.01.28 | ₩20,409 | ₩20,429 | ₩20,402 | ₩20,429 | +0.10% | 1.2만 |
|---|
| 2026.01.27 | ₩20,342 | ₩20,435 | ₩20,342 | ₩20,419 | +0.38% | 2.2만 |
|---|
| 2026.01.26 | ₩20,342 | ₩20,422 | ₩20,342 | ₩20,422 | +0.40% | 3만 |
|---|
| 2026.01.23 | ₩20,275 | ₩20,409 | ₩20,275 | ₩20,409 | +0.66% | 3.7만 |
|---|
| 2026.01.22 | ₩20,275 | ₩20,367 | ₩20,275 | ₩20,315 | +0.20% | 1.4만 |
|---|
| 2026.01.21 | ₩20,100 | ₩20,315 | ₩20,053 | ₩20,261 | +0.80% | 7.3만 |
|---|
| 2026.01.20 | ₩20,167 | ₩20,194 | ₩19,926 | ₩19,926 | -1.20% | 9.3만 |
|---|
| 2026.01.16 | ₩20,368 | ₩20,395 | ₩20,208 | ₩20,301 | -0.33% | 6.5만 |
|---|
| 2026.01.15 | ₩20,502 | ₩20,556 | ₩20,422 | ₩20,502 | 0.00% | 4.1만 |
|---|
| 2026.01.14 | ₩20,449 | ₩20,449 | ₩20,301 | ₩20,342 | -0.52% | 2.5만 |
|---|
| 2026.01.13 | ₩20,476 | ₩20,476 | ₩20,395 | ₩20,422 | -0.26% | 1만 |
|---|
| 2026.01.12 | ₩20,462 | ₩20,462 | ₩20,395 | ₩20,409 | -0.26% | 1.9만 |
|---|
| 2026.01.09 | ₩20,435 | ₩20,467 | ₩20,435 | ₩20,445 | +0.05% | 1.4만 |
|---|
| 2026.01.08 | ₩20,435 | ₩20,435 | ₩20,409 | ₩20,415 | -0.10% | 1.3만 |
|---|
| 2026.01.07 | ₩20,382 | ₩20,435 | ₩20,368 | ₩20,399 | +0.09% | 1.9만 |
|---|
| 2026.01.06 | ₩20,462 | ₩20,462 | ₩20,395 | ₩20,413 | -0.24% | 2.7만 |
|---|
| 2026.01.05 | ₩20,328 | ₩20,449 | ₩20,328 | ₩20,449 | +0.59% | 3만 |
|---|
| 2026.01.02 | ₩20,422 | ₩20,476 | ₩20,301 | ₩20,388 | -0.16% | 4.2만 |
|---|
| 2025.12.31 | ₩20,409 | ₩20,409 | ₩20,328 | ₩20,395 | -0.07% | 9천 |
|---|
| 2025.12.30 | ₩20,328 | ₩20,395 | ₩20,315 | ₩20,395 | +0.33% | 3.8만 |
|---|
| 2025.12.29 | ₩20,288 | ₩20,342 | ₩20,288 | ₩20,319 | +0.15% | 2.5만 |
|---|
| 2025.12.26 | ₩20,315 | ₩20,368 | ₩20,301 | ₩20,315 | 0.00% | 1.3만 |
|---|
| 2025.12.24 | ₩20,261 | ₩20,328 | ₩20,261 | ₩20,325 | +0.32% | 4.1만 |
|---|
| 2025.12.23 | ₩20,221 | ₩20,315 | ₩20,221 | ₩20,268 | +0.23% | 1.8만 |
|---|
| 2025.12.22 | ₩20,234 | ₩20,315 | ₩20,234 | ₩20,284 | +0.25% | 4.8만 |
|---|
| 2025.12.19 | ₩20,288 | ₩20,342 | ₩20,208 | ₩20,234 | -0.26% | 4.2만 |
|---|
| 2025.12.18 | ₩20,208 | ₩20,287 | ₩20,181 | ₩20,248 | +0.20% | 3.7만 |
|---|
| 2025.12.17 | ₩20,208 | ₩20,301 | ₩20,141 | ₩20,208 | 0.00% | 5.7만 |
|---|
| 2025.12.16 | ₩20,127 | ₩20,248 | ₩20,127 | ₩20,241 | +0.57% | 4.7만 |
|---|
| 2025.12.15 | ₩20,489 | ₩20,489 | ₩20,368 | ₩20,449 | -0.20% | 1.6만 |
|---|
| 2025.12.12 | ₩20,489 | ₩20,489 | ₩20,368 | ₩20,449 | -0.20% | 3.1만 |
|---|
| 2025.12.11 | ₩20,355 | ₩20,462 | ₩20,355 | ₩20,429 | +0.36% | 1.9만 |
|---|
| 2025.12.10 | ₩20,502 | ₩20,502 | ₩20,368 | ₩20,382 | -0.59% | 1.6만 |
|---|
| 2025.12.09 | ₩20,422 | ₩20,462 | ₩20,359 | ₩20,390 | -0.16% | 1.1만 |
|---|
| 2025.12.08 | ₩20,342 | ₩20,435 | ₩20,342 | ₩20,415 | +0.36% | 1만 |
|---|
| 2025.12.05 | ₩20,342 | ₩20,413 | ₩20,342 | ₩20,368 | +0.13% | 8.7천 |
|---|
| 2025.12.04 | ₩20,382 | ₩20,462 | ₩20,342 | ₩20,362 | -0.10% | 2.5만 |
|---|
| 2025.12.03 | ₩20,342 | ₩20,409 | ₩20,328 | ₩20,375 | +0.16% | 2.1만 |
|---|
| 2025.12.02 | ₩20,409 | ₩20,409 | ₩20,342 | ₩20,355 | -0.26% | 1.2만 |
|---|
| 2025.12.01 | ₩20,328 | ₩20,409 | ₩20,328 | ₩20,372 | +0.22% | 3.4만 |
|---|
| 2025.11.28 | ₩20,368 | ₩20,368 | ₩20,315 | ₩20,327 | -0.20% | 1.8만 |
|---|
| 2025.11.26 | ₩20,248 | ₩20,355 | ₩20,248 | ₩20,348 | +0.50% | 1.6만 |
|---|
| 2025.11.25 | ₩20,194 | ₩20,301 | ₩20,167 | ₩20,288 | +0.46% | 2.7만 |
|---|
| 2025.11.24 | ₩20,033 | ₩20,234 | ₩20,033 | ₩20,194 | +0.80% | 5만 |
|---|
| 2025.11.21 | ₩19,846 | ₩20,087 | ₩19,566 | ₩19,996 | +0.76% | 4.7만 |
|---|
| 2025.11.20 | ₩20,087 | ₩20,248 | ₩19,631 | ₩19,639 | -2.23% | 4.8만 |
|---|
| 2025.11.19 | ₩19,792 | ₩20,099 | ₩19,792 | ₩19,988 | +0.99% | 3.3만 |
|---|
| 2025.11.18 | ₩20,033 | ₩20,033 | ₩19,646 | ₩19,819 | -1.07% | 8.3만 |
|---|
| 2025.11.17 | ₩20,127 | ₩20,194 | ₩19,927 | ₩20,031 | -0.48% | 2.8만 |
|---|
| 2025.11.14 | ₩20,100 | ₩20,355 | ₩20,002 | ₩20,285 | +0.92% | 5.8만 |
|---|
| 2025.11.13 | ₩20,422 | ₩20,422 | ₩20,141 | ₩20,167 | -1.25% | 3.8만 |
|---|
| 2025.11.12 | ₩20,368 | ₩20,435 | ₩20,275 | ₩20,328 | -0.20% | 1.6만 |
|---|
| 2025.11.11 | ₩20,449 | ₩20,449 | ₩20,342 | ₩20,375 | -0.36% | 1.9만 |
|---|
| 2025.11.10 | ₩20,261 | ₩20,395 | ₩20,261 | ₩20,328 | +0.33% | 2.4만 |
|---|
| 2025.11.07 | ₩20,288 | ₩20,328 | ₩20,181 | ₩20,287 | -0.01% | 2.7만 |
|---|
| 2025.11.06 | ₩20,355 | ₩20,355 | ₩20,234 | ₩20,296 | -0.29% | 6.1천 |
|---|
| 2025.11.05 | ₩20,342 | ₩20,342 | ₩20,261 | ₩20,323 | -0.09% | 3.3만 |
|---|
| 2025.11.04 | ₩20,141 | ₩20,328 | ₩20,141 | ₩20,234 | +0.47% | 2.5만 |
|---|
| 2025.11.03 | ₩20,167 | ₩20,328 | ₩20,167 | ₩20,328 | +0.80% | 4.1만 |
|---|
| 2025.10.31 | ₩20,181 | ₩20,288 | ₩20,181 | ₩20,194 | +0.07% | 3.1만 |
|---|
| 2025.10.30 | ₩20,288 | ₩20,288 | ₩20,181 | ₩20,225 | -0.31% | 1.3만 |
|---|
| 2025.10.29 | ₩20,301 | ₩20,301 | ₩20,167 | ₩20,206 | -0.47% | 3.3만 |
|---|
| 2025.10.28 | ₩20,141 | ₩20,288 | ₩20,141 | ₩20,194 | +0.27% | 3.2만 |
|---|
| 2025.10.27 | ₩20,167 | ₩20,261 | ₩20,167 | ₩20,221 | +0.27% | 2.1만 |
|---|
| 2025.10.24 | ₩20,194 | ₩20,261 | ₩20,154 | ₩20,261 | +0.33% | 3.2만 |
|---|
| 2025.10.23 | ₩20,073 | ₩20,221 | ₩20,073 | ₩20,167 | +0.47% | 2.5만 |
|---|
| 2025.10.22 | ₩20,261 | ₩20,261 | ₩20,114 | ₩20,127 | -0.66% | 4.6만 |
|---|
| 2025.10.21 | ₩20,073 | ₩20,208 | ₩20,073 | ₩20,141 | +0.33% | 2.3만 |
|---|
| 2025.10.20 | ₩20,127 | ₩20,194 | ₩20,100 | ₩20,100 | -0.13% | 3.2만 |
|---|
| 2025.10.17 | ₩20,047 | ₩20,127 | ₩19,899 | ₩20,100 | +0.27% | 6.5만 |
|---|
| 2025.10.16 | ₩20,127 | ₩20,127 | ₩19,899 | ₩19,986 | -0.70% | 6만 |
|---|
| 2025.10.15 | ₩20,167 | ₩20,167 | ₩19,966 | ₩20,060 | -0.53% | 5.2만 |
|---|
| 2025.10.14 | ₩20,248 | ₩20,315 | ₩20,100 | ₩20,288 | +0.20% | 2.3만 |
|---|
| 2025.10.13 | ₩20,114 | ₩20,328 | ₩20,114 | ₩20,292 | +0.89% | 3.2만 |
|---|
| 2025.10.10 | ₩20,355 | ₩20,355 | ₩20,100 | ₩20,100 | -1.25% | 3만 |
|---|