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 | ₩21,190 | ₩21,190 | ₩21,146 | ₩21,177 | -0.06% | 3.7만 |
| 2026.10.08 | ₩21,177 | ₩21,190 | ₩21,123 | ₩21,150 | -0.13% | 5만 |
| 2026.10.07 | ₩21,177 | ₩21,178 | ₩21,136 | ₩21,177 | 0.00% | 3.6만 |
| 2026.10.06 | ₩21,163 | ₩21,230 | ₩21,123 | ₩21,156 | -0.03% | 6만 |
| 2026.10.05 | ₩21,136 | ₩21,324 | ₩21,042 | ₩21,143 | +0.03% | 9.2만 |
| 2026.10.02 | ₩21,136 | ₩21,136 | ₩21,076 | ₩21,136 | 0.00% | 8만 |
| 2026.10.01 | ₩21,110 | ₩21,110 | ₩21,016 | ₩21,110 | 0.00% | 7.6만 |
| 2026.09.30 | ₩20,989 | ₩21,103 | ₩20,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,103 |
| +0.54% |
| 10.3만 |
| 2026.09.29 | ₩21,056 | ₩21,095 | ₩21,022 | ₩21,089 | +0.16% | 4만 |
|---|
| 2026.09.28 | ₩20,935 | ₩21,069 | ₩20,935 | ₩21,063 | +0.61% | 5.6만 |
|---|
| 2026.09.25 | ₩20,962 | ₩21,069 | ₩20,941 | ₩21,060 | +0.47% | 2.5만 |
|---|
| 2026.09.24 | ₩20,908 | ₩21,029 | ₩20,908 | ₩21,029 | +0.58% | 7.1만 |
|---|
| 2026.09.23 | ₩20,949 | ₩21,042 | ₩20,935 | ₩20,935 | -0.06% | 2.5만 |
|---|
| 2026.09.22 | ₩21,002 | ₩21,056 | ₩21,001 | ₩21,049 | +0.22% | 8.2만 |
|---|
| 2026.09.21 | ₩20,908 | ₩21,029 | ₩20,908 | ₩21,002 | +0.45% | 4.1만 |
|---|
| 2026.09.18 | ₩20,908 | ₩21,000 | ₩20,895 | ₩20,962 | +0.26% | 5.9만 |
|---|
| 2026.09.17 | ₩20,949 | ₩20,963 | ₩20,882 | ₩20,949 | 0.00% | 6만 |
|---|
| 2026.09.16 | ₩20,975 | ₩20,975 | ₩20,869 | ₩20,949 | -0.13% | 9.6만 |
|---|
| 2026.09.15 | ₩20,895 | ₩21,014 | ₩20,868 | ₩20,868 | -0.13% | 8만 |
|---|
| 2026.09.14 | ₩21,069 | ₩21,110 | ₩21,029 | ₩21,097 | +0.13% | 5.5만 |
|---|
| 2026.09.11 | ₩21,083 | ₩21,123 | ₩21,069 | ₩21,103 | +0.10% | 3.3만 |
|---|
| 2026.09.10 | ₩20,989 | ₩21,096 | ₩20,989 | ₩21,083 | +0.45% | 6만 |
|---|
| 2026.09.09 | ₩21,136 | ₩21,136 | ₩21,083 | ₩21,123 | -0.06% | 5.4만 |
|---|
| 2026.09.08 | ₩21,123 | ₩21,136 | ₩21,069 | ₩21,123 | 0.00% | 6만 |
|---|
| 2026.09.04 | ₩21,123 | ₩21,123 | ₩21,056 | ₩21,123 | 0.00% | 3.7만 |
|---|
| 2026.09.03 | ₩21,096 | ₩21,110 | ₩21,022 | ₩21,056 | -0.19% | 7.4만 |
|---|
| 2026.09.02 | ₩20,989 | ₩21,069 | ₩20,989 | ₩21,037 | +0.23% | 4.9만 |
|---|
| 2026.09.01 | ₩21,083 | ₩21,083 | ₩21,029 | ₩21,042 | -0.19% | 3.2만 |
|---|
| 2026.08.31 | ₩20,949 | ₩21,069 | ₩20,949 | ₩21,069 | +0.58% | 4.1만 |
|---|
| 2026.08.28 | ₩20,935 | ₩21,069 | ₩20,935 | ₩21,063 | +0.61% | 3만 |
|---|
| 2026.08.27 | ₩21,042 | ₩21,056 | ₩21,002 | ₩21,042 | 0.00% | 5.5만 |
|---|
| 2026.08.26 | ₩20,989 | ₩21,002 | ₩20,962 | ₩20,996 | +0.03% | 5만 |
|---|
| 2026.08.25 | ₩21,029 | ₩21,042 | ₩20,908 | ₩20,989 | -0.19% | 6.4만 |
|---|
| 2026.08.24 | ₩20,922 | ₩20,975 | ₩20,906 | ₩20,962 | +0.19% | 5.8만 |
|---|
| 2026.08.21 | ₩20,895 | ₩20,949 | ₩20,841 | ₩20,935 | +0.19% | 3.9만 |
|---|
| 2026.08.20 | ₩20,855 | ₩20,949 | ₩20,841 | ₩20,841 | -0.06% | 4.9만 |
|---|
| 2026.08.19 | ₩20,922 | ₩20,935 | ₩20,882 | ₩20,928 | +0.03% | 8.6만 |
|---|
| 2026.08.18 | ₩20,895 | ₩20,935 | ₩20,883 | ₩20,898 | +0.01% | 5.4만 |
|---|
| 2026.08.17 | ₩20,855 | ₩20,908 | ₩20,810 | ₩20,895 | +0.19% | 4.5만 |
|---|
| 2026.08.14 | ₩21,096 | ₩21,096 | ₩21,002 | ₩21,042 | -0.25% | 7.4만 |
|---|
| 2026.08.13 | ₩21,056 | ₩21,083 | ₩21,009 | ₩21,029 | -0.13% | 3.7만 |
|---|
| 2026.08.12 | ₩21,083 | ₩21,083 | ₩21,029 | ₩21,042 | -0.19% | 2.8만 |
|---|
| 2026.08.11 | ₩21,029 | ₩21,042 | ₩21,029 | ₩21,036 | +0.03% | 2.9만 |
|---|
| 2026.08.10 | ₩21,002 | ₩21,049 | ₩20,989 | ₩21,042 | +0.19% | 5.6만 |
|---|
| 2026.08.07 | ₩21,056 | ₩21,056 | ₩21,002 | ₩21,016 | -0.19% | 3.2만 |
|---|
| 2026.08.06 | ₩20,989 | ₩21,036 | ₩20,989 | ₩21,029 | +0.19% | 1.3만 |
|---|
| 2026.08.05 | ₩21,056 | ₩21,056 | ₩20,982 | ₩21,002 | -0.25% | 2.8만 |
|---|
| 2026.08.04 | ₩21,069 | ₩21,069 | ₩20,962 | ₩21,029 | -0.19% | 8.1만 |
|---|
| 2026.08.03 | ₩21,016 | ₩21,029 | ₩20,915 | ₩21,029 | +0.06% | 4.5만 |
|---|
| 2026.07.31 | ₩20,882 | ₩21,022 | ₩20,882 | ₩21,014 | +0.64% | 17.1만 |
|---|
| 2026.07.30 | ₩20,895 | ₩20,922 | ₩20,813 | ₩20,922 | +0.13% | 6.4만 |
|---|
| 2026.07.29 | ₩20,667 | ₩20,841 | ₩20,600 | ₩20,605 | -0.30% | 5만 |
|---|
| 2026.07.28 | ₩20,721 | ₩20,788 | ₩20,600 | ₩20,760 | +0.19% | 4.4만 |
|---|
| 2026.07.27 | ₩20,747 | ₩20,794 | ₩20,607 | ₩20,768 | +0.10% | 2.3만 |
|---|
| 2026.07.24 | ₩20,750 | ₩20,801 | ₩20,640 | ₩20,734 | -0.08% | 1.9만 |
|---|
| 2026.07.23 | ₩20,627 | ₩20,747 | ₩20,600 | ₩20,683 | +0.27% | 2만 |
|---|
| 2026.07.22 | ₩20,814 | ₩20,825 | ₩20,747 | ₩20,768 | -0.23% | 3.5만 |
|---|
| 2026.07.21 | ₩20,828 | ₩20,828 | ₩20,721 | ₩20,814 | -0.06% | 4.1만 |
|---|
| 2026.07.20 | ₩20,600 | ₩20,721 | ₩20,600 | ₩20,654 | +0.26% | 6만 |
|---|
| 2026.07.17 | ₩20,519 | ₩20,647 | ₩20,305 | ₩20,586 | +0.33% | 4.7만 |
|---|
| 2026.07.16 | ₩20,707 | ₩20,801 | ₩20,633 | ₩20,640 | -0.32% | 5.4만 |
|---|
| 2026.07.15 | ₩20,949 | ₩20,949 | ₩20,714 | ₩20,747 | -0.96% | 14.6만 |
|---|
| 2026.07.14 | ₩20,828 | ₩20,950 | ₩20,828 | ₩20,928 | +0.48% | 8.1만 |
|---|
| 2026.07.13 | ₩20,828 | ₩20,942 | ₩20,828 | ₩20,828 | 0.00% | 9.7만 |
|---|
| 2026.07.10 | ₩20,882 | ₩20,974 | ₩20,882 | ₩20,947 | +0.31% | 5만 |
|---|
| 2026.07.09 | ₩20,908 | ₩20,949 | ₩20,868 | ₩20,942 | +0.16% | 3.2만 |
|---|
| 2026.07.08 | ₩20,922 | ₩20,989 | ₩20,895 | ₩20,975 | +0.26% | 6.1만 |
|---|
| 2026.07.07 | ₩20,828 | ₩20,949 | ₩20,828 | ₩20,949 | +0.58% | 4만 |
|---|
| 2026.07.06 | ₩20,935 | ₩20,962 | ₩20,828 | ₩20,939 | +0.02% | 3.8만 |
|---|
| 2026.07.02 | ₩20,922 | ₩20,922 | ₩20,868 | ₩20,902 | -0.10% | 3.6만 |
|---|
| 2026.07.01 | ₩20,935 | ₩21,016 | ₩20,828 | ₩20,922 | -0.06% | 5.3만 |
|---|
| 2026.06.30 | ₩20,855 | ₩20,908 | ₩20,843 | ₩20,908 | +0.26% | 9.8만 |
|---|
| 2026.06.29 | ₩20,882 | ₩21,002 | ₩20,816 | ₩21,002 | +0.58% | 1.7만 |
|---|
| 2026.06.26 | ₩20,774 | ₩20,828 | ₩20,747 | ₩20,821 | +0.23% | 2.5만 |
|---|
| 2026.06.25 | ₩20,761 | ₩20,853 | ₩20,761 | ₩20,821 | +0.29% | 5.4만 |
|---|
| 2026.06.24 | ₩20,828 | ₩20,841 | ₩20,774 | ₩20,814 | -0.06% | 3.5만 |
|---|
| 2026.06.23 | ₩20,747 | ₩20,908 | ₩20,747 | ₩20,814 | +0.32% | 3.2만 |
|---|
| 2026.06.22 | ₩20,841 | ₩20,841 | ₩20,747 | ₩20,828 | -0.06% | 9.8만 |
|---|
| 2026.06.18 | ₩20,747 | ₩20,814 | ₩20,747 | ₩20,761 | +0.06% | 6.5만 |
|---|
| 2026.06.17 | ₩20,761 | ₩20,801 | ₩20,761 | ₩20,774 | +0.06% | 3.9만 |
|---|
| 2026.06.16 | ₩20,788 | ₩20,801 | ₩20,774 | ₩20,774 | -0.06% | 4.9만 |
|---|
| 2026.06.15 | ₩20,814 | ₩20,814 | ₩20,753 | ₩20,788 | -0.13% | 8.6만 |
|---|
| 2026.06.12 | ₩20,828 | ₩20,962 | ₩20,828 | ₩20,922 | +0.45% | 7.1만 |
|---|
| 2026.06.11 | ₩20,721 | ₩20,908 | ₩20,721 | ₩20,908 | +0.91% | 5.6만 |
|---|
| 2026.06.10 | ₩20,680 | ₩20,868 | ₩20,680 | ₩20,761 | +0.39% | 2.1만 |
|---|
| 2026.06.09 | ₩20,814 | ₩20,868 | ₩20,613 | ₩20,835 | +0.10% | 5.2만 |
|---|
| 2026.06.08 | ₩20,774 | ₩20,868 | ₩20,774 | ₩20,831 | +0.27% | 5만 |
|---|
| 2026.06.05 | ₩20,841 | ₩20,861 | ₩20,788 | ₩20,808 | -0.16% | 4.6만 |
|---|
| 2026.06.04 | ₩20,895 | ₩20,895 | ₩20,814 | ₩20,855 | -0.19% | 2.8만 |
|---|
| 2026.06.03 | ₩20,855 | ₩20,882 | ₩20,796 | ₩20,851 | -0.02% | 4.6만 |
|---|
| 2026.06.02 | ₩20,761 | ₩20,868 | ₩20,761 | ₩20,855 | +0.45% | 5.9만 |
|---|
| 2026.06.01 | ₩20,747 | ₩20,868 | ₩20,747 | ₩20,828 | +0.39% | 2.4만 |
|---|
| 2026.05.29 | ₩20,788 | ₩20,828 | ₩20,788 | ₩20,801 | +0.06% | 2.6만 |
|---|
| 2026.05.28 | ₩20,801 | ₩20,841 | ₩20,788 | ₩20,801 | 0.00% | 2.2만 |
|---|
| 2026.05.27 | ₩20,774 | ₩20,801 | ₩20,774 | ₩20,801 | +0.13% | 2만 |
|---|
| 2026.05.26 | ₩20,814 | ₩20,814 | ₩20,788 | ₩20,798 | -0.08% | 4.3만 |
|---|
| 2026.05.22 | ₩20,855 | ₩20,902 | ₩20,788 | ₩20,828 | -0.13% | 4.6만 |
|---|
| 2026.05.21 | ₩20,841 | ₩20,841 | ₩20,774 | ₩20,821 | -0.10% | 4.3만 |
|---|
| 2026.05.20 | ₩20,788 | ₩20,888 | ₩20,788 | ₩20,801 | +0.06% | 2.6만 |
|---|
| 2026.05.19 | ₩20,761 | ₩20,821 | ₩20,761 | ₩20,814 | +0.26% | 2.5만 |
|---|
| 2026.05.18 | ₩20,828 | ₩20,841 | ₩20,721 | ₩20,761 | -0.32% | 10.7만 |
|---|
| 2026.05.15 | ₩20,801 | ₩20,828 | ₩20,733 | ₩20,788 | -0.06% | 3.8만 |
|---|
| 2026.05.14 | ₩20,707 | ₩20,761 | ₩20,586 | ₩20,707 | 0.00% | 7.6만 |
|---|
| 2026.05.13 | ₩20,855 | ₩20,949 | ₩20,855 | ₩20,935 | +0.39% | 3.5만 |
|---|
| 2026.05.12 | ₩20,841 | ₩20,949 | ₩20,841 | ₩20,949 | +0.51% | 2.4만 |
|---|
| 2026.05.11 | ₩20,922 | ₩20,922 | ₩20,841 | ₩20,888 | -0.16% | 4.3만 |
|---|
| 2026.05.08 | ₩20,814 | ₩20,935 | ₩20,814 | ₩20,895 | +0.39% | 1.7만 |
|---|
| 2026.05.07 | ₩20,882 | ₩20,949 | ₩20,801 | ₩20,928 | +0.22% | 2.9만 |
|---|
| 2026.05.06 | ₩20,814 | ₩21,163 | ₩20,814 | ₩20,882 | +0.32% | 6.2만 |
|---|
| 2026.05.05 | ₩20,868 | ₩20,935 | ₩20,868 | ₩20,908 | +0.19% | 7.9만 |
|---|
| 2026.05.04 | ₩20,922 | ₩20,922 | ₩20,869 | ₩20,908 | -0.06% | 2.2만 |
|---|
| 2026.05.01 | ₩20,895 | ₩20,908 | ₩20,836 | ₩20,895 | 0.00% | 8.1만 |
|---|
| 2026.04.30 | ₩20,855 | ₩20,895 | ₩20,828 | ₩20,868 | +0.06% | 2.7만 |
|---|
| 2026.04.29 | ₩20,814 | ₩20,855 | ₩20,801 | ₩20,835 | +0.10% | 1.9만 |
|---|
| 2026.04.28 | ₩20,814 | ₩20,841 | ₩20,794 | ₩20,814 | 0.00% | 9.2천 |
|---|
| 2026.04.27 | ₩20,801 | ₩20,814 | ₩20,754 | ₩20,789 | -0.06% | 6.9만 |
|---|
| 2026.04.24 | ₩20,761 | ₩20,788 | ₩20,747 | ₩20,754 | -0.03% | 2.2만 |
|---|
| 2026.04.23 | ₩20,640 | ₩20,774 | ₩20,640 | ₩20,714 | +0.36% | 4.5만 |
|---|
| 2026.04.22 | ₩20,654 | ₩20,734 | ₩20,654 | ₩20,694 | +0.19% | 1.7만 |
|---|
| 2026.04.21 | ₩20,734 | ₩20,734 | ₩20,654 | ₩20,659 | -0.36% | 1.8만 |
|---|
| 2026.04.20 | ₩20,654 | ₩20,734 | ₩20,654 | ₩20,707 | +0.26% | 4.4만 |
|---|
| 2026.04.17 | ₩20,774 | ₩20,774 | ₩20,654 | ₩20,734 | -0.19% | 5.6만 |
|---|
| 2026.04.16 | ₩20,694 | ₩20,734 | ₩20,694 | ₩20,714 | +0.10% | 6만 |
|---|
| 2026.04.15 | ₩20,908 | ₩20,949 | ₩20,855 | ₩20,868 | -0.19% | 11.4만 |
|---|
| 2026.04.14 | ₩20,855 | ₩20,908 | ₩20,855 | ₩20,868 | +0.06% | 4.6만 |
|---|
| 2026.04.13 | ₩20,908 | ₩20,908 | ₩20,855 | ₩20,876 | -0.15% | 2만 |
|---|
| 2026.04.10 | ₩20,908 | ₩20,922 | ₩20,841 | ₩20,855 | -0.26% | 2.4만 |
|---|
| 2026.04.09 | ₩20,895 | ₩20,895 | ₩20,839 | ₩20,855 | -0.19% | 4만 |
|---|
| 2026.04.08 | ₩20,774 | ₩20,982 | ₩20,764 | ₩20,841 | +0.32% | 1.5만 |
|---|
| 2026.04.07 | ₩20,788 | ₩21,244 | ₩20,734 | ₩20,747 | -0.19% | 1.5만 |
|---|
| 2026.04.06 | ₩20,788 | ₩20,855 | ₩20,747 | ₩20,802 | +0.07% | 2.2만 |
|---|
| 2026.04.02 | ₩20,747 | ₩20,774 | ₩20,650 | ₩20,721 | -0.13% | 2.4만 |
|---|
| 2026.04.01 | ₩20,654 | ₩20,774 | ₩20,654 | ₩20,761 | +0.52% | 1.7만 |
|---|
| 2026.03.31 | ₩20,721 | ₩20,721 | ₩20,600 | ₩20,654 | -0.32% | 3.5만 |
|---|
| 2026.03.30 | ₩20,452 | ₩20,573 | ₩20,452 | ₩20,560 | +0.52% | 1.8만 |
|---|
| 2026.03.27 | ₩20,533 | ₩20,560 | ₩20,432 | ₩20,463 | -0.34% | 3.5만 |
|---|
| 2026.03.26 | ₩20,533 | ₩20,654 | ₩20,533 | ₩20,566 | +0.16% | 2.8만 |
|---|
| 2026.03.25 | ₩20,533 | ₩20,680 | ₩20,533 | ₩20,600 | +0.33% | 1.1만 |
|---|
| 2026.03.24 | ₩20,506 | ₩20,600 | ₩20,506 | ₩20,533 | +0.13% | 2.1만 |
|---|
| 2026.03.23 | ₩20,533 | ₩20,654 | ₩20,519 | ₩20,538 | +0.03% | 3.5만 |
|---|
| 2026.03.20 | ₩20,613 | ₩20,613 | ₩20,493 | ₩20,506 | -0.52% | 3.9만 |
|---|
| 2026.03.19 | ₩20,439 | ₩20,573 | ₩20,439 | ₩20,573 | +0.66% | 1.8만 |
|---|
| 2026.03.18 | ₩20,613 | ₩20,613 | ₩20,506 | ₩20,506 | -0.52% | 1.7만 |
|---|
| 2026.03.17 | ₩20,479 | ₩20,584 | ₩20,479 | ₩20,573 | +0.46% | 3.2만 |
|---|
| 2026.03.16 | ₩20,439 | ₩20,573 | ₩20,439 | ₩20,493 | +0.26% | 3.2만 |
|---|
| 2026.03.13 | ₩20,573 | ₩20,707 | ₩20,573 | ₩20,600 | +0.13% | 3.1만 |
|---|
| 2026.03.12 | ₩20,667 | ₩20,694 | ₩20,573 | ₩20,592 | -0.36% | 3만 |
|---|
| 2026.03.11 | ₩20,586 | ₩20,680 | ₩20,586 | ₩20,667 | +0.39% | 1.7만 |
|---|
| 2026.03.10 | ₩20,546 | ₩20,694 | ₩20,546 | ₩20,613 | +0.33% | 3.6만 |
|---|
| 2026.03.09 | ₩20,399 | ₩20,654 | ₩20,332 | ₩20,640 | +1.18% | 4.3만 |
|---|
| 2026.03.06 | ₩20,586 | ₩20,586 | ₩20,452 | ₩20,452 | -0.65% | 2.1만 |
|---|
| 2026.03.05 | ₩20,627 | ₩20,627 | ₩20,519 | ₩20,533 | -0.46% | 3.5만 |
|---|
| 2026.03.04 | ₩20,519 | ₩20,627 | ₩20,519 | ₩20,586 | +0.33% | 2.8만 |
|---|
| 2026.03.03 | ₩20,519 | ₩20,600 | ₩20,466 | ₩20,546 | +0.13% | 2.9만 |
|---|
| 2026.03.02 | ₩20,519 | ₩20,613 | ₩20,519 | ₩20,600 | +0.39% | 2.4만 |
|---|
| 2026.02.27 | ₩20,586 | ₩20,600 | ₩20,533 | ₩20,560 | -0.13% | 2만 |
|---|
| 2026.02.26 | ₩20,586 | ₩20,600 | ₩20,527 | ₩20,600 | +0.07% | 2만 |
|---|
| 2026.02.25 | ₩20,452 | ₩20,586 | ₩20,452 | ₩20,541 | +0.43% | 2.1만 |
|---|
| 2026.02.24 | ₩20,532 | ₩20,560 | ₩20,466 | ₩20,560 | +0.14% | 1.1만 |
|---|
| 2026.02.23 | ₩20,533 | ₩20,533 | ₩20,468 | ₩20,533 | 0.00% | 2.5만 |
|---|
| 2026.02.20 | ₩20,479 | ₩20,546 | ₩20,479 | ₩20,533 | +0.26% | 2.8만 |
|---|
| 2026.02.19 | ₩20,466 | ₩20,506 | ₩20,466 | ₩20,487 | +0.10% | 1.8만 |
|---|
| 2026.02.18 | ₩20,519 | ₩20,519 | ₩20,466 | ₩20,490 | -0.14% | 4만 |
|---|
| 2026.02.17 | ₩20,452 | ₩20,493 | ₩20,318 | ₩20,466 | +0.07% | 2.9만 |
|---|
| 2026.02.13 | ₩20,385 | ₩20,466 | ₩20,305 | ₩20,399 | +0.07% | 3.5만 |
|---|
| 2026.02.12 | ₩20,493 | ₩21,552 | ₩20,318 | ₩20,359 | -0.65% | 3.2만 |
|---|
| 2026.02.11 | ₩20,694 | ₩20,788 | ₩20,600 | ₩20,654 | -0.19% | 1.2만 |
|---|
| 2026.02.10 | ₩20,680 | ₩20,680 | ₩20,586 | ₩20,654 | -0.13% | 1.8만 |
|---|
| 2026.02.09 | ₩20,466 | ₩20,654 | ₩20,466 | ₩20,620 | +0.75% | 1.4만 |
|---|
| 2026.02.06 | ₩20,493 | ₩20,613 | ₩20,412 | ₩20,553 | +0.29% | 4.7만 |
|---|
| 2026.02.05 | ₩20,372 | ₩20,411 | ₩20,171 | ₩20,259 | -0.55% | 2.4만 |
|---|
| 2026.02.04 | ₩20,439 | ₩20,506 | ₩20,439 | ₩20,459 | +0.10% | 2.8만 |
|---|
| 2026.02.03 | ₩20,426 | ₩20,506 | ₩20,426 | ₩20,439 | +0.07% | 1.7만 |
|---|
| 2026.02.02 | ₩20,412 | ₩20,519 | ₩20,412 | ₩20,513 | +0.49% | 2만 |
|---|
| 2026.01.30 | ₩20,519 | ₩20,519 | ₩20,399 | ₩20,459 | -0.29% | 2.8만 |
|---|
| 2026.01.29 | ₩20,439 | ₩20,458 | ₩20,385 | ₩20,458 | +0.09% | 1.2만 |
|---|
| 2026.01.28 | ₩20,426 | ₩20,446 | ₩20,419 | ₩20,446 | +0.10% | 1.2만 |
|---|
| 2026.01.27 | ₩20,359 | ₩20,452 | ₩20,359 | ₩20,436 | +0.38% | 2.2만 |
|---|
| 2026.01.26 | ₩20,359 | ₩20,439 | ₩20,359 | ₩20,439 | +0.40% | 3만 |
|---|
| 2026.01.23 | ₩20,291 | ₩20,426 | ₩20,291 | ₩20,426 | +0.66% | 3.7만 |
|---|
| 2026.01.22 | ₩20,291 | ₩20,384 | ₩20,291 | ₩20,332 | +0.20% | 1.4만 |
|---|
| 2026.01.21 | ₩20,117 | ₩20,332 | ₩20,070 | ₩20,278 | +0.80% | 7.3만 |
|---|
| 2026.01.20 | ₩20,184 | ₩20,211 | ₩19,943 | ₩19,943 | -1.20% | 9.3만 |
|---|
| 2026.01.16 | ₩20,385 | ₩20,412 | ₩20,224 | ₩20,318 | -0.33% | 6.5만 |
|---|
| 2026.01.15 | ₩20,519 | ₩20,573 | ₩20,439 | ₩20,519 | 0.00% | 4.1만 |
|---|
| 2026.01.14 | ₩20,466 | ₩20,466 | ₩20,318 | ₩20,359 | -0.52% | 2.5만 |
|---|
| 2026.01.13 | ₩20,493 | ₩20,493 | ₩20,412 | ₩20,439 | -0.26% | 1만 |
|---|
| 2026.01.12 | ₩20,479 | ₩20,479 | ₩20,412 | ₩20,426 | -0.26% | 1.9만 |
|---|
| 2026.01.09 | ₩20,452 | ₩20,485 | ₩20,452 | ₩20,462 | +0.05% | 1.4만 |
|---|
| 2026.01.08 | ₩20,452 | ₩20,452 | ₩20,426 | ₩20,432 | -0.10% | 1.3만 |
|---|
| 2026.01.07 | ₩20,399 | ₩20,452 | ₩20,385 | ₩20,416 | +0.09% | 1.9만 |
|---|
| 2026.01.06 | ₩20,479 | ₩20,479 | ₩20,412 | ₩20,430 | -0.24% | 2.7만 |
|---|
| 2026.01.05 | ₩20,345 | ₩20,466 | ₩20,345 | ₩20,466 | +0.59% | 3만 |
|---|
| 2026.01.02 | ₩20,439 | ₩20,493 | ₩20,318 | ₩20,405 | -0.16% | 4.2만 |
|---|
| 2025.12.31 | ₩20,426 | ₩20,426 | ₩20,345 | ₩20,412 | -0.07% | 9천 |
|---|
| 2025.12.30 | ₩20,345 | ₩20,412 | ₩20,332 | ₩20,412 | +0.33% | 3.8만 |
|---|
| 2025.12.29 | ₩20,305 | ₩20,359 | ₩20,305 | ₩20,336 | +0.15% | 2.5만 |
|---|
| 2025.12.26 | ₩20,332 | ₩20,385 | ₩20,318 | ₩20,332 | 0.00% | 1.3만 |
|---|
| 2025.12.24 | ₩20,278 | ₩20,345 | ₩20,278 | ₩20,342 | +0.32% | 4.1만 |
|---|
| 2025.12.23 | ₩20,238 | ₩20,332 | ₩20,238 | ₩20,285 | +0.23% | 1.8만 |
|---|
| 2025.12.22 | ₩20,251 | ₩20,332 | ₩20,251 | ₩20,301 | +0.25% | 4.8만 |
|---|
| 2025.12.19 | ₩20,305 | ₩20,359 | ₩20,224 | ₩20,251 | -0.26% | 4.2만 |
|---|
| 2025.12.18 | ₩20,224 | ₩20,304 | ₩20,198 | ₩20,265 | +0.20% | 3.7만 |
|---|
| 2025.12.17 | ₩20,224 | ₩20,318 | ₩20,157 | ₩20,224 | 0.00% | 5.7만 |
|---|
| 2025.12.16 | ₩20,144 | ₩20,265 | ₩20,144 | ₩20,258 | +0.57% | 4.7만 |
|---|
| 2025.12.15 | ₩20,506 | ₩20,506 | ₩20,385 | ₩20,466 | -0.20% | 1.6만 |
|---|
| 2025.12.12 | ₩20,506 | ₩20,506 | ₩20,385 | ₩20,466 | -0.20% | 3.1만 |
|---|
| 2025.12.11 | ₩20,372 | ₩20,479 | ₩20,372 | ₩20,446 | +0.36% | 1.9만 |
|---|
| 2025.12.10 | ₩20,519 | ₩20,519 | ₩20,385 | ₩20,399 | -0.59% | 1.6만 |
|---|
| 2025.12.09 | ₩20,439 | ₩20,479 | ₩20,376 | ₩20,407 | -0.16% | 1.1만 |
|---|
| 2025.12.08 | ₩20,359 | ₩20,452 | ₩20,359 | ₩20,432 | +0.36% | 1만 |
|---|
| 2025.12.05 | ₩20,359 | ₩20,430 | ₩20,359 | ₩20,385 | +0.13% | 8.7천 |
|---|
| 2025.12.04 | ₩20,399 | ₩20,479 | ₩20,359 | ₩20,379 | -0.10% | 2.5만 |
|---|
| 2025.12.03 | ₩20,359 | ₩20,426 | ₩20,345 | ₩20,392 | +0.16% | 2.1만 |
|---|
| 2025.12.02 | ₩20,426 | ₩20,426 | ₩20,359 | ₩20,372 | -0.26% | 1.2만 |
|---|
| 2025.12.01 | ₩20,345 | ₩20,426 | ₩20,345 | ₩20,389 | +0.22% | 3.4만 |
|---|
| 2025.11.28 | ₩20,385 | ₩20,385 | ₩20,332 | ₩20,344 | -0.20% | 1.8만 |
|---|
| 2025.11.26 | ₩20,265 | ₩20,372 | ₩20,265 | ₩20,365 | +0.50% | 1.6만 |
|---|
| 2025.11.25 | ₩20,211 | ₩20,318 | ₩20,184 | ₩20,305 | +0.46% | 2.7만 |
|---|
| 2025.11.24 | ₩20,050 | ₩20,251 | ₩20,050 | ₩20,211 | +0.80% | 5만 |
|---|
| 2025.11.21 | ₩19,862 | ₩20,104 | ₩19,582 | ₩20,012 | +0.76% | 4.7만 |
|---|
| 2025.11.20 | ₩20,104 | ₩20,265 | ₩19,648 | ₩19,656 | -2.23% | 4.8만 |
|---|
| 2025.11.19 | ₩19,809 | ₩20,116 | ₩19,809 | ₩20,004 | +0.99% | 3.3만 |
|---|
| 2025.11.18 | ₩20,050 | ₩20,050 | ₩19,662 | ₩19,835 | -1.07% | 8.3만 |
|---|
| 2025.11.17 | ₩20,144 | ₩20,211 | ₩19,944 | ₩20,047 | -0.48% | 2.8만 |
|---|
| 2025.11.14 | ₩20,117 | ₩20,372 | ₩20,019 | ₩20,302 | +0.92% | 5.8만 |
|---|
| 2025.11.13 | ₩20,439 | ₩20,439 | ₩20,157 | ₩20,184 | -1.25% | 3.8만 |
|---|
| 2025.11.12 | ₩20,385 | ₩20,452 | ₩20,291 | ₩20,345 | -0.20% | 1.6만 |
|---|
| 2025.11.11 | ₩20,466 | ₩20,466 | ₩20,359 | ₩20,392 | -0.36% | 1.9만 |
|---|
| 2025.11.10 | ₩20,278 | ₩20,412 | ₩20,278 | ₩20,345 | +0.33% | 2.4만 |
|---|
| 2025.11.07 | ₩20,305 | ₩20,345 | ₩20,198 | ₩20,304 | -0.01% | 2.7만 |
|---|
| 2025.11.06 | ₩20,372 | ₩20,372 | ₩20,251 | ₩20,313 | -0.29% | 6.1천 |
|---|
| 2025.11.05 | ₩20,359 | ₩20,359 | ₩20,278 | ₩20,340 | -0.09% | 3.3만 |
|---|
| 2025.11.04 | ₩20,157 | ₩20,345 | ₩20,157 | ₩20,251 | +0.47% | 2.5만 |
|---|
| 2025.11.03 | ₩20,184 | ₩20,345 | ₩20,184 | ₩20,345 | +0.80% | 4.1만 |
|---|
| 2025.10.31 | ₩20,198 | ₩20,305 | ₩20,198 | ₩20,211 | +0.07% | 3.1만 |
|---|
| 2025.10.30 | ₩20,305 | ₩20,305 | ₩20,198 | ₩20,242 | -0.31% | 1.3만 |
|---|
| 2025.10.29 | ₩20,318 | ₩20,318 | ₩20,184 | ₩20,223 | -0.47% | 3.3만 |
|---|
| 2025.10.28 | ₩20,157 | ₩20,305 | ₩20,157 | ₩20,211 | +0.27% | 3.2만 |
|---|
| 2025.10.27 | ₩20,184 | ₩20,278 | ₩20,184 | ₩20,238 | +0.27% | 2.1만 |
|---|
| 2025.10.24 | ₩20,211 | ₩20,278 | ₩20,171 | ₩20,278 | +0.33% | 3.2만 |
|---|
| 2025.10.23 | ₩20,090 | ₩20,238 | ₩20,090 | ₩20,184 | +0.47% | 2.5만 |
|---|
| 2025.10.22 | ₩20,278 | ₩20,278 | ₩20,131 | ₩20,144 | -0.66% | 4.6만 |
|---|
| 2025.10.21 | ₩20,090 | ₩20,224 | ₩20,090 | ₩20,157 | +0.33% | 2.3만 |
|---|
| 2025.10.20 | ₩20,144 | ₩20,211 | ₩20,117 | ₩20,117 | -0.13% | 3.2만 |
|---|
| 2025.10.17 | ₩20,063 | ₩20,144 | ₩19,916 | ₩20,117 | +0.27% | 6.5만 |
|---|
| 2025.10.16 | ₩20,144 | ₩20,144 | ₩19,916 | ₩20,003 | -0.70% | 6만 |
|---|
| 2025.10.15 | ₩20,184 | ₩20,184 | ₩19,983 | ₩20,077 | -0.53% | 5.2만 |
|---|
| 2025.10.14 | ₩20,265 | ₩20,332 | ₩20,117 | ₩20,305 | +0.20% | 2.3만 |
|---|
| 2025.10.13 | ₩20,131 | ₩20,345 | ₩20,131 | ₩20,309 | +0.89% | 3.2만 |
|---|
| 2025.10.10 | ₩20,372 | ₩20,372 | ₩20,117 | ₩20,117 | -1.25% | 3만 |
|---|