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 | ₩21,189 | ₩21,189 | ₩21,145 | ₩21,175 | -0.06% | 3.7만 |
| 2026.10.08 | ₩21,175 | ₩21,189 | ₩21,122 | ₩21,149 | -0.13% | 5만 |
| 2026.10.07 | ₩21,175 | ₩21,177 | ₩21,135 | ₩21,175 | 0.00% | 3.6만 |
| 2026.10.06 | ₩21,162 | ₩21,229 | ₩21,122 | ₩21,155 | -0.03% | 6만 |
| 2026.10.05 | ₩21,135 | ₩21,323 | ₩21,041 | ₩21,142 | +0.03% | 9.2만 |
| 2026.10.02 | ₩21,135 | ₩21,135 | ₩21,075 | ₩21,135 | 0.00% | 8만 |
| 2026.10.01 | ₩21,108 | ₩21,108 | ₩21,015 | ₩21,108 | 0.00% | 7.6만 |
| 2026.09.30 | ₩20,988 | ₩21,102 | ₩20,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,102 |
| +0.54% |
| 10.3만 |
| 2026.09.29 | ₩21,055 | ₩21,094 | ₩21,021 | ₩21,088 | +0.16% | 4만 |
|---|
| 2026.09.28 | ₩20,934 | ₩21,068 | ₩20,934 | ₩21,062 | +0.61% | 5.6만 |
|---|
| 2026.09.25 | ₩20,961 | ₩21,068 | ₩20,939 | ₩21,059 | +0.47% | 2.5만 |
|---|
| 2026.09.24 | ₩20,907 | ₩21,028 | ₩20,907 | ₩21,028 | +0.58% | 7.1만 |
|---|
| 2026.09.23 | ₩20,948 | ₩21,041 | ₩20,934 | ₩20,934 | -0.06% | 2.5만 |
|---|
| 2026.09.22 | ₩21,001 | ₩21,055 | ₩21,000 | ₩21,048 | +0.22% | 8.2만 |
|---|
| 2026.09.21 | ₩20,907 | ₩21,028 | ₩20,907 | ₩21,001 | +0.45% | 4.1만 |
|---|
| 2026.09.18 | ₩20,907 | ₩20,998 | ₩20,894 | ₩20,961 | +0.26% | 5.9만 |
|---|
| 2026.09.17 | ₩20,948 | ₩20,962 | ₩20,880 | ₩20,948 | 0.00% | 6만 |
|---|
| 2026.09.16 | ₩20,974 | ₩20,974 | ₩20,868 | ₩20,948 | -0.13% | 9.6만 |
|---|
| 2026.09.15 | ₩20,894 | ₩21,013 | ₩20,867 | ₩20,867 | -0.13% | 8만 |
|---|
| 2026.09.14 | ₩21,068 | ₩21,108 | ₩21,028 | ₩21,096 | +0.13% | 5.5만 |
|---|
| 2026.09.11 | ₩21,082 | ₩21,122 | ₩21,068 | ₩21,102 | +0.10% | 3.3만 |
|---|
| 2026.09.10 | ₩20,988 | ₩21,095 | ₩20,988 | ₩21,082 | +0.45% | 6만 |
|---|
| 2026.09.09 | ₩21,135 | ₩21,135 | ₩21,082 | ₩21,122 | -0.06% | 5.4만 |
|---|
| 2026.09.08 | ₩21,122 | ₩21,135 | ₩21,068 | ₩21,122 | 0.00% | 6만 |
|---|
| 2026.09.04 | ₩21,122 | ₩21,122 | ₩21,055 | ₩21,122 | 0.00% | 3.7만 |
|---|
| 2026.09.03 | ₩21,095 | ₩21,108 | ₩21,021 | ₩21,055 | -0.19% | 7.4만 |
|---|
| 2026.09.02 | ₩20,988 | ₩21,068 | ₩20,988 | ₩21,036 | +0.23% | 4.9만 |
|---|
| 2026.09.01 | ₩21,082 | ₩21,082 | ₩21,028 | ₩21,041 | -0.19% | 3.2만 |
|---|
| 2026.08.31 | ₩20,948 | ₩21,068 | ₩20,948 | ₩21,068 | +0.58% | 4.1만 |
|---|
| 2026.08.28 | ₩20,934 | ₩21,068 | ₩20,934 | ₩21,062 | +0.61% | 3만 |
|---|
| 2026.08.27 | ₩21,041 | ₩21,055 | ₩21,001 | ₩21,041 | 0.00% | 5.5만 |
|---|
| 2026.08.26 | ₩20,988 | ₩21,001 | ₩20,961 | ₩20,994 | +0.03% | 5만 |
|---|
| 2026.08.25 | ₩21,028 | ₩21,041 | ₩20,907 | ₩20,988 | -0.19% | 6.4만 |
|---|
| 2026.08.24 | ₩20,921 | ₩20,974 | ₩20,905 | ₩20,961 | +0.19% | 5.8만 |
|---|
| 2026.08.21 | ₩20,894 | ₩20,948 | ₩20,840 | ₩20,934 | +0.19% | 3.9만 |
|---|
| 2026.08.20 | ₩20,854 | ₩20,948 | ₩20,840 | ₩20,840 | -0.06% | 4.9만 |
|---|
| 2026.08.19 | ₩20,921 | ₩20,934 | ₩20,880 | ₩20,927 | +0.03% | 8.6만 |
|---|
| 2026.08.18 | ₩20,894 | ₩20,934 | ₩20,882 | ₩20,897 | +0.01% | 5.4만 |
|---|
| 2026.08.17 | ₩20,854 | ₩20,907 | ₩20,809 | ₩20,894 | +0.19% | 4.5만 |
|---|
| 2026.08.14 | ₩21,095 | ₩21,095 | ₩21,001 | ₩21,041 | -0.25% | 7.4만 |
|---|
| 2026.08.13 | ₩21,055 | ₩21,082 | ₩21,008 | ₩21,028 | -0.13% | 3.7만 |
|---|
| 2026.08.12 | ₩21,082 | ₩21,082 | ₩21,028 | ₩21,041 | -0.19% | 2.8만 |
|---|
| 2026.08.11 | ₩21,028 | ₩21,041 | ₩21,028 | ₩21,035 | +0.03% | 2.9만 |
|---|
| 2026.08.10 | ₩21,001 | ₩21,048 | ₩20,988 | ₩21,041 | +0.19% | 5.6만 |
|---|
| 2026.08.07 | ₩21,055 | ₩21,055 | ₩21,001 | ₩21,015 | -0.19% | 3.2만 |
|---|
| 2026.08.06 | ₩20,988 | ₩21,035 | ₩20,988 | ₩21,028 | +0.19% | 1.3만 |
|---|
| 2026.08.05 | ₩21,055 | ₩21,055 | ₩20,981 | ₩21,001 | -0.25% | 2.8만 |
|---|
| 2026.08.04 | ₩21,068 | ₩21,068 | ₩20,961 | ₩21,028 | -0.19% | 8.1만 |
|---|
| 2026.08.03 | ₩21,015 | ₩21,028 | ₩20,914 | ₩21,028 | +0.06% | 4.5만 |
|---|
| 2026.07.31 | ₩20,880 | ₩21,021 | ₩20,880 | ₩21,013 | +0.64% | 17.1만 |
|---|
| 2026.07.30 | ₩20,894 | ₩20,921 | ₩20,812 | ₩20,921 | +0.13% | 6.4만 |
|---|
| 2026.07.29 | ₩20,666 | ₩20,840 | ₩20,599 | ₩20,604 | -0.30% | 5만 |
|---|
| 2026.07.28 | ₩20,720 | ₩20,787 | ₩20,599 | ₩20,758 | +0.19% | 4.4만 |
|---|
| 2026.07.27 | ₩20,746 | ₩20,793 | ₩20,606 | ₩20,766 | +0.10% | 2.3만 |
|---|
| 2026.07.24 | ₩20,749 | ₩20,800 | ₩20,639 | ₩20,733 | -0.08% | 1.9만 |
|---|
| 2026.07.23 | ₩20,626 | ₩20,746 | ₩20,599 | ₩20,682 | +0.27% | 2만 |
|---|
| 2026.07.22 | ₩20,813 | ₩20,824 | ₩20,746 | ₩20,766 | -0.23% | 3.5만 |
|---|
| 2026.07.21 | ₩20,827 | ₩20,827 | ₩20,720 | ₩20,813 | -0.06% | 4.1만 |
|---|
| 2026.07.20 | ₩20,599 | ₩20,720 | ₩20,599 | ₩20,652 | +0.26% | 6만 |
|---|
| 2026.07.17 | ₩20,518 | ₩20,646 | ₩20,304 | ₩20,585 | +0.33% | 4.7만 |
|---|
| 2026.07.16 | ₩20,706 | ₩20,800 | ₩20,632 | ₩20,639 | -0.32% | 5.4만 |
|---|
| 2026.07.15 | ₩20,948 | ₩20,948 | ₩20,713 | ₩20,746 | -0.96% | 14.6만 |
|---|
| 2026.07.14 | ₩20,827 | ₩20,949 | ₩20,827 | ₩20,927 | +0.48% | 8.1만 |
|---|
| 2026.07.13 | ₩20,827 | ₩20,941 | ₩20,827 | ₩20,827 | 0.00% | 9.7만 |
|---|
| 2026.07.10 | ₩20,880 | ₩20,973 | ₩20,880 | ₩20,946 | +0.31% | 5만 |
|---|
| 2026.07.09 | ₩20,907 | ₩20,948 | ₩20,867 | ₩20,941 | +0.16% | 3.2만 |
|---|
| 2026.07.08 | ₩20,921 | ₩20,988 | ₩20,894 | ₩20,974 | +0.26% | 6.1만 |
|---|
| 2026.07.07 | ₩20,827 | ₩20,948 | ₩20,827 | ₩20,948 | +0.58% | 4만 |
|---|
| 2026.07.06 | ₩20,934 | ₩20,961 | ₩20,827 | ₩20,938 | +0.02% | 3.8만 |
|---|
| 2026.07.02 | ₩20,921 | ₩20,921 | ₩20,867 | ₩20,901 | -0.10% | 3.6만 |
|---|
| 2026.07.01 | ₩20,934 | ₩21,015 | ₩20,827 | ₩20,921 | -0.06% | 5.3만 |
|---|
| 2026.06.30 | ₩20,854 | ₩20,907 | ₩20,842 | ₩20,907 | +0.26% | 9.8만 |
|---|
| 2026.06.29 | ₩20,880 | ₩21,001 | ₩20,815 | ₩21,001 | +0.58% | 1.7만 |
|---|
| 2026.06.26 | ₩20,773 | ₩20,827 | ₩20,746 | ₩20,820 | +0.23% | 2.5만 |
|---|
| 2026.06.25 | ₩20,760 | ₩20,852 | ₩20,760 | ₩20,820 | +0.29% | 5.4만 |
|---|
| 2026.06.24 | ₩20,827 | ₩20,840 | ₩20,773 | ₩20,813 | -0.06% | 3.5만 |
|---|
| 2026.06.23 | ₩20,746 | ₩20,907 | ₩20,746 | ₩20,813 | +0.32% | 3.2만 |
|---|
| 2026.06.22 | ₩20,840 | ₩20,840 | ₩20,746 | ₩20,827 | -0.06% | 9.8만 |
|---|
| 2026.06.18 | ₩20,746 | ₩20,813 | ₩20,746 | ₩20,760 | +0.06% | 6.5만 |
|---|
| 2026.06.17 | ₩20,760 | ₩20,800 | ₩20,760 | ₩20,773 | +0.06% | 3.9만 |
|---|
| 2026.06.16 | ₩20,787 | ₩20,800 | ₩20,773 | ₩20,773 | -0.06% | 4.9만 |
|---|
| 2026.06.15 | ₩20,813 | ₩20,813 | ₩20,752 | ₩20,787 | -0.13% | 8.6만 |
|---|
| 2026.06.12 | ₩20,827 | ₩20,961 | ₩20,827 | ₩20,921 | +0.45% | 7.1만 |
|---|
| 2026.06.11 | ₩20,720 | ₩20,907 | ₩20,720 | ₩20,907 | +0.91% | 5.6만 |
|---|
| 2026.06.10 | ₩20,679 | ₩20,867 | ₩20,679 | ₩20,760 | +0.39% | 2.1만 |
|---|
| 2026.06.09 | ₩20,813 | ₩20,867 | ₩20,612 | ₩20,834 | +0.10% | 5.2만 |
|---|
| 2026.06.08 | ₩20,773 | ₩20,867 | ₩20,773 | ₩20,829 | +0.27% | 5만 |
|---|
| 2026.06.05 | ₩20,840 | ₩20,860 | ₩20,787 | ₩20,807 | -0.16% | 4.6만 |
|---|
| 2026.06.04 | ₩20,894 | ₩20,894 | ₩20,813 | ₩20,854 | -0.19% | 2.8만 |
|---|
| 2026.06.03 | ₩20,854 | ₩20,880 | ₩20,795 | ₩20,850 | -0.02% | 4.6만 |
|---|
| 2026.06.02 | ₩20,760 | ₩20,867 | ₩20,760 | ₩20,854 | +0.45% | 5.9만 |
|---|
| 2026.06.01 | ₩20,746 | ₩20,867 | ₩20,746 | ₩20,827 | +0.39% | 2.4만 |
|---|
| 2026.05.29 | ₩20,787 | ₩20,827 | ₩20,787 | ₩20,800 | +0.06% | 2.6만 |
|---|
| 2026.05.28 | ₩20,800 | ₩20,840 | ₩20,787 | ₩20,800 | 0.00% | 2.2만 |
|---|
| 2026.05.27 | ₩20,773 | ₩20,800 | ₩20,773 | ₩20,800 | +0.13% | 2만 |
|---|
| 2026.05.26 | ₩20,813 | ₩20,813 | ₩20,787 | ₩20,797 | -0.08% | 4.3만 |
|---|
| 2026.05.22 | ₩20,854 | ₩20,901 | ₩20,787 | ₩20,827 | -0.13% | 4.6만 |
|---|
| 2026.05.21 | ₩20,840 | ₩20,840 | ₩20,773 | ₩20,820 | -0.10% | 4.3만 |
|---|
| 2026.05.20 | ₩20,787 | ₩20,887 | ₩20,787 | ₩20,800 | +0.06% | 2.6만 |
|---|
| 2026.05.19 | ₩20,760 | ₩20,820 | ₩20,760 | ₩20,813 | +0.26% | 2.5만 |
|---|
| 2026.05.18 | ₩20,827 | ₩20,840 | ₩20,720 | ₩20,760 | -0.32% | 10.7만 |
|---|
| 2026.05.15 | ₩20,800 | ₩20,827 | ₩20,732 | ₩20,787 | -0.06% | 3.8만 |
|---|
| 2026.05.14 | ₩20,706 | ₩20,760 | ₩20,585 | ₩20,706 | 0.00% | 7.6만 |
|---|
| 2026.05.13 | ₩20,854 | ₩20,948 | ₩20,854 | ₩20,934 | +0.39% | 3.5만 |
|---|
| 2026.05.12 | ₩20,840 | ₩20,948 | ₩20,840 | ₩20,948 | +0.51% | 2.4만 |
|---|
| 2026.05.11 | ₩20,921 | ₩20,921 | ₩20,840 | ₩20,887 | -0.16% | 4.3만 |
|---|
| 2026.05.08 | ₩20,813 | ₩20,934 | ₩20,813 | ₩20,894 | +0.39% | 1.7만 |
|---|
| 2026.05.07 | ₩20,880 | ₩20,948 | ₩20,800 | ₩20,927 | +0.22% | 2.9만 |
|---|
| 2026.05.06 | ₩20,813 | ₩21,162 | ₩20,813 | ₩20,880 | +0.32% | 6.2만 |
|---|
| 2026.05.05 | ₩20,867 | ₩20,934 | ₩20,867 | ₩20,907 | +0.19% | 7.9만 |
|---|
| 2026.05.04 | ₩20,921 | ₩20,921 | ₩20,868 | ₩20,907 | -0.06% | 2.2만 |
|---|
| 2026.05.01 | ₩20,894 | ₩20,907 | ₩20,835 | ₩20,894 | 0.00% | 8.1만 |
|---|
| 2026.04.30 | ₩20,854 | ₩20,894 | ₩20,827 | ₩20,867 | +0.06% | 2.7만 |
|---|
| 2026.04.29 | ₩20,813 | ₩20,854 | ₩20,800 | ₩20,834 | +0.10% | 1.9만 |
|---|
| 2026.04.28 | ₩20,813 | ₩20,840 | ₩20,793 | ₩20,813 | 0.00% | 9.2천 |
|---|
| 2026.04.27 | ₩20,800 | ₩20,813 | ₩20,753 | ₩20,788 | -0.06% | 6.9만 |
|---|
| 2026.04.24 | ₩20,760 | ₩20,787 | ₩20,746 | ₩20,753 | -0.03% | 2.2만 |
|---|
| 2026.04.23 | ₩20,639 | ₩20,773 | ₩20,639 | ₩20,713 | +0.36% | 4.5만 |
|---|
| 2026.04.22 | ₩20,652 | ₩20,733 | ₩20,652 | ₩20,693 | +0.19% | 1.7만 |
|---|
| 2026.04.21 | ₩20,733 | ₩20,733 | ₩20,652 | ₩20,658 | -0.36% | 1.8만 |
|---|
| 2026.04.20 | ₩20,652 | ₩20,733 | ₩20,652 | ₩20,706 | +0.26% | 4.4만 |
|---|
| 2026.04.17 | ₩20,773 | ₩20,773 | ₩20,652 | ₩20,733 | -0.19% | 5.6만 |
|---|
| 2026.04.16 | ₩20,693 | ₩20,733 | ₩20,693 | ₩20,713 | +0.10% | 6만 |
|---|
| 2026.04.15 | ₩20,907 | ₩20,948 | ₩20,854 | ₩20,867 | -0.19% | 11.4만 |
|---|
| 2026.04.14 | ₩20,854 | ₩20,907 | ₩20,854 | ₩20,867 | +0.06% | 4.6만 |
|---|
| 2026.04.13 | ₩20,907 | ₩20,907 | ₩20,854 | ₩20,875 | -0.15% | 2만 |
|---|
| 2026.04.10 | ₩20,907 | ₩20,921 | ₩20,840 | ₩20,854 | -0.26% | 2.4만 |
|---|
| 2026.04.09 | ₩20,894 | ₩20,894 | ₩20,838 | ₩20,854 | -0.19% | 4만 |
|---|
| 2026.04.08 | ₩20,773 | ₩20,981 | ₩20,762 | ₩20,840 | +0.32% | 1.5만 |
|---|
| 2026.04.07 | ₩20,787 | ₩21,243 | ₩20,733 | ₩20,746 | -0.19% | 1.5만 |
|---|
| 2026.04.06 | ₩20,787 | ₩20,854 | ₩20,746 | ₩20,801 | +0.07% | 2.2만 |
|---|
| 2026.04.02 | ₩20,746 | ₩20,773 | ₩20,648 | ₩20,720 | -0.13% | 2.4만 |
|---|
| 2026.04.01 | ₩20,652 | ₩20,773 | ₩20,652 | ₩20,760 | +0.52% | 1.7만 |
|---|
| 2026.03.31 | ₩20,720 | ₩20,720 | ₩20,599 | ₩20,652 | -0.32% | 3.5만 |
|---|
| 2026.03.30 | ₩20,451 | ₩20,572 | ₩20,451 | ₩20,559 | +0.52% | 1.8만 |
|---|
| 2026.03.27 | ₩20,532 | ₩20,559 | ₩20,431 | ₩20,462 | -0.34% | 3.5만 |
|---|
| 2026.03.26 | ₩20,532 | ₩20,652 | ₩20,532 | ₩20,565 | +0.16% | 2.8만 |
|---|
| 2026.03.25 | ₩20,532 | ₩20,679 | ₩20,532 | ₩20,599 | +0.33% | 1.1만 |
|---|
| 2026.03.24 | ₩20,505 | ₩20,599 | ₩20,505 | ₩20,532 | +0.13% | 2.1만 |
|---|
| 2026.03.23 | ₩20,532 | ₩20,652 | ₩20,518 | ₩20,537 | +0.03% | 3.5만 |
|---|
| 2026.03.20 | ₩20,612 | ₩20,612 | ₩20,492 | ₩20,505 | -0.52% | 3.9만 |
|---|
| 2026.03.19 | ₩20,438 | ₩20,572 | ₩20,438 | ₩20,572 | +0.66% | 1.8만 |
|---|
| 2026.03.18 | ₩20,612 | ₩20,612 | ₩20,505 | ₩20,505 | -0.52% | 1.7만 |
|---|
| 2026.03.17 | ₩20,478 | ₩20,583 | ₩20,478 | ₩20,572 | +0.46% | 3.2만 |
|---|
| 2026.03.16 | ₩20,438 | ₩20,572 | ₩20,438 | ₩20,492 | +0.26% | 3.2만 |
|---|
| 2026.03.13 | ₩20,572 | ₩20,706 | ₩20,572 | ₩20,599 | +0.13% | 3.1만 |
|---|
| 2026.03.12 | ₩20,666 | ₩20,693 | ₩20,572 | ₩20,591 | -0.36% | 3만 |
|---|
| 2026.03.11 | ₩20,585 | ₩20,679 | ₩20,585 | ₩20,666 | +0.39% | 1.7만 |
|---|
| 2026.03.10 | ₩20,545 | ₩20,693 | ₩20,545 | ₩20,612 | +0.33% | 3.6만 |
|---|
| 2026.03.09 | ₩20,398 | ₩20,652 | ₩20,331 | ₩20,639 | +1.18% | 4.3만 |
|---|
| 2026.03.06 | ₩20,585 | ₩20,585 | ₩20,451 | ₩20,451 | -0.65% | 2.1만 |
|---|
| 2026.03.05 | ₩20,626 | ₩20,626 | ₩20,518 | ₩20,532 | -0.46% | 3.5만 |
|---|
| 2026.03.04 | ₩20,518 | ₩20,626 | ₩20,518 | ₩20,585 | +0.33% | 2.8만 |
|---|
| 2026.03.03 | ₩20,518 | ₩20,599 | ₩20,465 | ₩20,545 | +0.13% | 2.9만 |
|---|
| 2026.03.02 | ₩20,518 | ₩20,612 | ₩20,518 | ₩20,599 | +0.39% | 2.4만 |
|---|
| 2026.02.27 | ₩20,585 | ₩20,599 | ₩20,532 | ₩20,559 | -0.13% | 2만 |
|---|
| 2026.02.26 | ₩20,585 | ₩20,599 | ₩20,526 | ₩20,599 | +0.07% | 2만 |
|---|
| 2026.02.25 | ₩20,451 | ₩20,585 | ₩20,451 | ₩20,540 | +0.43% | 2.1만 |
|---|
| 2026.02.24 | ₩20,530 | ₩20,559 | ₩20,465 | ₩20,559 | +0.14% | 1.1만 |
|---|
| 2026.02.23 | ₩20,532 | ₩20,532 | ₩20,467 | ₩20,532 | 0.00% | 2.5만 |
|---|
| 2026.02.20 | ₩20,478 | ₩20,545 | ₩20,478 | ₩20,532 | +0.26% | 2.8만 |
|---|
| 2026.02.19 | ₩20,465 | ₩20,505 | ₩20,465 | ₩20,486 | +0.10% | 1.8만 |
|---|
| 2026.02.18 | ₩20,518 | ₩20,518 | ₩20,465 | ₩20,489 | -0.14% | 4만 |
|---|
| 2026.02.17 | ₩20,451 | ₩20,492 | ₩20,317 | ₩20,465 | +0.07% | 2.9만 |
|---|
| 2026.02.13 | ₩20,384 | ₩20,465 | ₩20,304 | ₩20,398 | +0.07% | 3.5만 |
|---|
| 2026.02.12 | ₩20,492 | ₩21,551 | ₩20,317 | ₩20,357 | -0.65% | 3.2만 |
|---|
| 2026.02.11 | ₩20,693 | ₩20,787 | ₩20,599 | ₩20,652 | -0.19% | 1.2만 |
|---|
| 2026.02.10 | ₩20,679 | ₩20,679 | ₩20,585 | ₩20,652 | -0.13% | 1.8만 |
|---|
| 2026.02.09 | ₩20,465 | ₩20,652 | ₩20,465 | ₩20,619 | +0.75% | 1.4만 |
|---|
| 2026.02.06 | ₩20,492 | ₩20,612 | ₩20,411 | ₩20,552 | +0.29% | 4.7만 |
|---|
| 2026.02.05 | ₩20,371 | ₩20,410 | ₩20,170 | ₩20,258 | -0.55% | 2.4만 |
|---|
| 2026.02.04 | ₩20,438 | ₩20,505 | ₩20,438 | ₩20,458 | +0.10% | 2.8만 |
|---|
| 2026.02.03 | ₩20,424 | ₩20,505 | ₩20,424 | ₩20,438 | +0.07% | 1.7만 |
|---|
| 2026.02.02 | ₩20,411 | ₩20,518 | ₩20,411 | ₩20,512 | +0.49% | 2만 |
|---|
| 2026.01.30 | ₩20,518 | ₩20,518 | ₩20,398 | ₩20,458 | -0.29% | 2.8만 |
|---|
| 2026.01.29 | ₩20,438 | ₩20,457 | ₩20,384 | ₩20,457 | +0.09% | 1.2만 |
|---|
| 2026.01.28 | ₩20,424 | ₩20,445 | ₩20,418 | ₩20,445 | +0.10% | 1.2만 |
|---|
| 2026.01.27 | ₩20,357 | ₩20,451 | ₩20,357 | ₩20,435 | +0.38% | 2.2만 |
|---|
| 2026.01.26 | ₩20,357 | ₩20,438 | ₩20,357 | ₩20,438 | +0.40% | 3만 |
|---|
| 2026.01.23 | ₩20,290 | ₩20,424 | ₩20,290 | ₩20,424 | +0.66% | 3.7만 |
|---|
| 2026.01.22 | ₩20,290 | ₩20,383 | ₩20,290 | ₩20,331 | +0.20% | 1.4만 |
|---|
| 2026.01.21 | ₩20,116 | ₩20,331 | ₩20,069 | ₩20,277 | +0.80% | 7.3만 |
|---|
| 2026.01.20 | ₩20,183 | ₩20,210 | ₩19,942 | ₩19,942 | -1.20% | 9.3만 |
|---|
| 2026.01.16 | ₩20,384 | ₩20,411 | ₩20,223 | ₩20,317 | -0.33% | 6.5만 |
|---|
| 2026.01.15 | ₩20,518 | ₩20,572 | ₩20,438 | ₩20,518 | 0.00% | 4.1만 |
|---|
| 2026.01.14 | ₩20,465 | ₩20,465 | ₩20,317 | ₩20,357 | -0.52% | 2.5만 |
|---|
| 2026.01.13 | ₩20,492 | ₩20,492 | ₩20,411 | ₩20,438 | -0.26% | 1만 |
|---|
| 2026.01.12 | ₩20,478 | ₩20,478 | ₩20,411 | ₩20,424 | -0.26% | 1.9만 |
|---|
| 2026.01.09 | ₩20,451 | ₩20,484 | ₩20,451 | ₩20,461 | +0.05% | 1.4만 |
|---|
| 2026.01.08 | ₩20,451 | ₩20,451 | ₩20,424 | ₩20,431 | -0.10% | 1.3만 |
|---|
| 2026.01.07 | ₩20,398 | ₩20,451 | ₩20,384 | ₩20,415 | +0.09% | 1.9만 |
|---|
| 2026.01.06 | ₩20,478 | ₩20,478 | ₩20,411 | ₩20,429 | -0.24% | 2.7만 |
|---|
| 2026.01.05 | ₩20,344 | ₩20,465 | ₩20,344 | ₩20,465 | +0.59% | 3만 |
|---|
| 2026.01.02 | ₩20,438 | ₩20,492 | ₩20,317 | ₩20,404 | -0.16% | 4.2만 |
|---|
| 2025.12.31 | ₩20,424 | ₩20,424 | ₩20,344 | ₩20,411 | -0.07% | 9천 |
|---|
| 2025.12.30 | ₩20,344 | ₩20,411 | ₩20,331 | ₩20,411 | +0.33% | 3.8만 |
|---|
| 2025.12.29 | ₩20,304 | ₩20,357 | ₩20,304 | ₩20,335 | +0.15% | 2.5만 |
|---|
| 2025.12.26 | ₩20,331 | ₩20,384 | ₩20,317 | ₩20,331 | 0.00% | 1.3만 |
|---|
| 2025.12.24 | ₩20,277 | ₩20,344 | ₩20,277 | ₩20,341 | +0.32% | 4.1만 |
|---|
| 2025.12.23 | ₩20,237 | ₩20,331 | ₩20,237 | ₩20,284 | +0.23% | 1.8만 |
|---|
| 2025.12.22 | ₩20,250 | ₩20,331 | ₩20,250 | ₩20,300 | +0.25% | 4.8만 |
|---|
| 2025.12.19 | ₩20,304 | ₩20,357 | ₩20,223 | ₩20,250 | -0.26% | 4.2만 |
|---|
| 2025.12.18 | ₩20,223 | ₩20,302 | ₩20,197 | ₩20,264 | +0.20% | 3.7만 |
|---|
| 2025.12.17 | ₩20,223 | ₩20,317 | ₩20,156 | ₩20,223 | 0.00% | 5.7만 |
|---|
| 2025.12.16 | ₩20,143 | ₩20,264 | ₩20,143 | ₩20,257 | +0.57% | 4.7만 |
|---|
| 2025.12.15 | ₩20,505 | ₩20,505 | ₩20,384 | ₩20,465 | -0.20% | 1.6만 |
|---|
| 2025.12.12 | ₩20,505 | ₩20,505 | ₩20,384 | ₩20,465 | -0.20% | 3.1만 |
|---|
| 2025.12.11 | ₩20,371 | ₩20,478 | ₩20,371 | ₩20,445 | +0.36% | 1.9만 |
|---|
| 2025.12.10 | ₩20,518 | ₩20,518 | ₩20,384 | ₩20,398 | -0.59% | 1.6만 |
|---|
| 2025.12.09 | ₩20,438 | ₩20,478 | ₩20,375 | ₩20,406 | -0.16% | 1.1만 |
|---|
| 2025.12.08 | ₩20,357 | ₩20,451 | ₩20,357 | ₩20,431 | +0.36% | 1만 |
|---|
| 2025.12.05 | ₩20,357 | ₩20,429 | ₩20,357 | ₩20,384 | +0.13% | 8.7천 |
|---|
| 2025.12.04 | ₩20,398 | ₩20,478 | ₩20,357 | ₩20,378 | -0.10% | 2.5만 |
|---|
| 2025.12.03 | ₩20,357 | ₩20,424 | ₩20,344 | ₩20,391 | +0.16% | 2.1만 |
|---|
| 2025.12.02 | ₩20,424 | ₩20,424 | ₩20,357 | ₩20,371 | -0.26% | 1.2만 |
|---|
| 2025.12.01 | ₩20,344 | ₩20,424 | ₩20,344 | ₩20,388 | +0.22% | 3.4만 |
|---|
| 2025.11.28 | ₩20,384 | ₩20,384 | ₩20,331 | ₩20,343 | -0.20% | 1.8만 |
|---|
| 2025.11.26 | ₩20,264 | ₩20,371 | ₩20,264 | ₩20,364 | +0.50% | 1.6만 |
|---|
| 2025.11.25 | ₩20,210 | ₩20,317 | ₩20,183 | ₩20,304 | +0.46% | 2.7만 |
|---|
| 2025.11.24 | ₩20,049 | ₩20,250 | ₩20,049 | ₩20,210 | +0.80% | 5만 |
|---|
| 2025.11.21 | ₩19,861 | ₩20,103 | ₩19,581 | ₩20,011 | +0.76% | 4.7만 |
|---|
| 2025.11.20 | ₩20,103 | ₩20,264 | ₩19,647 | ₩19,655 | -2.23% | 4.8만 |
|---|
| 2025.11.19 | ₩19,808 | ₩20,115 | ₩19,808 | ₩20,003 | +0.99% | 3.3만 |
|---|
| 2025.11.18 | ₩20,049 | ₩20,049 | ₩19,661 | ₩19,834 | -1.07% | 8.3만 |
|---|
| 2025.11.17 | ₩20,143 | ₩20,210 | ₩19,943 | ₩20,046 | -0.48% | 2.8만 |
|---|
| 2025.11.14 | ₩20,116 | ₩20,371 | ₩20,018 | ₩20,301 | +0.92% | 5.8만 |
|---|
| 2025.11.13 | ₩20,438 | ₩20,438 | ₩20,156 | ₩20,183 | -1.25% | 3.8만 |
|---|
| 2025.11.12 | ₩20,384 | ₩20,451 | ₩20,290 | ₩20,344 | -0.20% | 1.6만 |
|---|
| 2025.11.11 | ₩20,465 | ₩20,465 | ₩20,357 | ₩20,391 | -0.36% | 1.9만 |
|---|
| 2025.11.10 | ₩20,277 | ₩20,411 | ₩20,277 | ₩20,344 | +0.33% | 2.4만 |
|---|
| 2025.11.07 | ₩20,304 | ₩20,344 | ₩20,197 | ₩20,302 | -0.01% | 2.7만 |
|---|
| 2025.11.06 | ₩20,371 | ₩20,371 | ₩20,250 | ₩20,312 | -0.29% | 6.1천 |
|---|
| 2025.11.05 | ₩20,357 | ₩20,357 | ₩20,277 | ₩20,339 | -0.09% | 3.3만 |
|---|
| 2025.11.04 | ₩20,156 | ₩20,344 | ₩20,156 | ₩20,250 | +0.47% | 2.5만 |
|---|
| 2025.11.03 | ₩20,183 | ₩20,344 | ₩20,183 | ₩20,344 | +0.80% | 4.1만 |
|---|
| 2025.10.31 | ₩20,197 | ₩20,304 | ₩20,197 | ₩20,210 | +0.07% | 3.1만 |
|---|
| 2025.10.30 | ₩20,304 | ₩20,304 | ₩20,197 | ₩20,241 | -0.31% | 1.3만 |
|---|
| 2025.10.29 | ₩20,317 | ₩20,317 | ₩20,183 | ₩20,222 | -0.47% | 3.3만 |
|---|
| 2025.10.28 | ₩20,156 | ₩20,304 | ₩20,156 | ₩20,210 | +0.27% | 3.2만 |
|---|
| 2025.10.27 | ₩20,183 | ₩20,277 | ₩20,183 | ₩20,237 | +0.27% | 2.1만 |
|---|
| 2025.10.24 | ₩20,210 | ₩20,277 | ₩20,170 | ₩20,277 | +0.33% | 3.2만 |
|---|
| 2025.10.23 | ₩20,089 | ₩20,237 | ₩20,089 | ₩20,183 | +0.47% | 2.5만 |
|---|
| 2025.10.22 | ₩20,277 | ₩20,277 | ₩20,129 | ₩20,143 | -0.66% | 4.6만 |
|---|
| 2025.10.21 | ₩20,089 | ₩20,223 | ₩20,089 | ₩20,156 | +0.33% | 2.3만 |
|---|
| 2025.10.20 | ₩20,143 | ₩20,210 | ₩20,116 | ₩20,116 | -0.13% | 3.2만 |
|---|
| 2025.10.17 | ₩20,062 | ₩20,143 | ₩19,915 | ₩20,116 | +0.27% | 6.5만 |
|---|
| 2025.10.16 | ₩20,143 | ₩20,143 | ₩19,915 | ₩20,002 | -0.70% | 6만 |
|---|
| 2025.10.15 | ₩20,183 | ₩20,183 | ₩19,982 | ₩20,076 | -0.53% | 5.2만 |
|---|
| 2025.10.14 | ₩20,264 | ₩20,331 | ₩20,116 | ₩20,304 | +0.20% | 2.3만 |
|---|
| 2025.10.13 | ₩20,129 | ₩20,344 | ₩20,129 | ₩20,308 | +0.89% | 3.2만 |
|---|
| 2025.10.10 | ₩20,371 | ₩20,371 | ₩20,116 | ₩20,116 | -1.25% | 3만 |
|---|