시장 데이터를 불러오는 중
전체 종목
iShares S&P 500 3% Capped ETF 과거 주가
iShares S&P 500 3% Capped ETF · TOPC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares S&P 500 3% Capped ETF · TOPC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,015 | ₩47,155 | ₩47,015 | ₩47,102 | +0.18% | 5.6천 |
| 2026.10.08 | ₩46,728 | ₩46,888 | ₩46,694 | ₩46,888 | +0.34% | 3.8천 |
| 2026.10.07 | ₩46,928 | ₩47,022 | ₩46,928 | ₩46,973 | +0.10% | 1.1만 |
| 2026.10.06 | ₩47,148 | ₩47,182 | ₩47,122 | ₩47,122 | -0.06% | 1.3천 |
| 2026.10.05 | ₩46,728 | ₩46,855 | ₩46,728 | ₩46,819 | +0.19% | 1.9천 |
| 2026.10.02 | ₩46,642 | ₩46,688 | ₩46,481 | ₩46,574 | -0.15% | 3.6천 |
| 2026.10.01 | ₩46,327 | ₩46,380 | ₩46,006 | ₩46,287 | -0.09% | 1.5만 |
| 2026.09.30 | ₩46,501 | ₩46,501 | ₩46,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,220 |
| -0.60% |
| 400 |
| 2026.09.29 | ₩46,340 | ₩46,407 | ₩46,220 | ₩46,327 | -0.03% | 1.9만 |
|---|
| 2026.09.28 | ₩46,447 | ₩46,514 | ₩46,314 | ₩46,348 | -0.21% | 2.1천 |
|---|
| 2026.09.25 | ₩46,741 | ₩46,848 | ₩46,714 | ₩46,728 | -0.03% | 1.8만 |
|---|
| 2026.09.24 | ₩46,634 | ₩46,674 | ₩46,606 | ₩46,641 | +0.01% | 2.8천 |
|---|
| 2026.09.23 | ₩46,808 | ₩46,808 | ₩46,634 | ₩46,634 | -0.37% | 1.9만 |
|---|
| 2026.09.22 | ₩46,935 | ₩46,981 | ₩46,928 | ₩46,932 | -0.01% | 1.7천 |
|---|
| 2026.09.21 | ₩46,527 | ₩46,916 | ₩46,527 | ₩46,916 | +0.84% | 1.4천 |
|---|
| 2026.09.18 | ₩46,113 | ₩46,233 | ₩45,993 | ₩46,233 | +0.26% | 3.3만 |
|---|
| 2026.09.17 | ₩46,127 | ₩46,220 | ₩46,127 | ₩46,188 | +0.13% | 2.1천 |
|---|
| 2026.09.16 | ₩46,086 | ₩46,127 | ₩45,726 | ₩45,753 | -0.72% | 9.5천 |
|---|
| 2026.09.15 | ₩45,966 | ₩45,966 | ₩45,924 | ₩45,924 | -0.09% | 3.3천 |
|---|
| 2026.09.14 | ₩46,300 | ₩46,394 | ₩46,180 | ₩46,288 | -0.03% | 7.7천 |
|---|
| 2026.09.11 | ₩46,541 | ₩46,541 | ₩46,420 | ₩46,420 | -0.26% | 6.3천 |
|---|
| 2026.09.10 | ₩46,193 | ₩46,273 | ₩46,113 | ₩46,115 | -0.17% | 4.7천 |
|---|
| 2026.09.09 | ₩46,634 | ₩46,634 | ₩46,501 | ₩46,501 | -0.29% | 7.7천 |
|---|
| 2026.09.08 | ₩46,708 | ₩46,794 | ₩46,649 | ₩46,649 | -0.13% | 3.1천 |
|---|
| 2026.09.04 | ₩46,821 | ₩46,861 | ₩46,820 | ₩46,853 | +0.07% | 4.1천 |
|---|
| 2026.09.03 | ₩46,688 | ₩47,002 | ₩46,654 | ₩46,995 | +0.66% | 8.9천 |
|---|
| 2026.09.02 | ₩46,594 | ₩46,594 | ₩46,487 | ₩46,533 | -0.13% | 2.9천 |
|---|
| 2026.09.01 | ₩46,487 | ₩46,487 | ₩46,327 | ₩46,380 | -0.23% | 6.8천 |
|---|
| 2026.08.31 | ₩46,567 | ₩46,754 | ₩46,567 | ₩46,701 | +0.29% | 1.4만 |
|---|
| 2026.08.28 | ₩47,088 | ₩47,088 | ₩46,808 | ₩46,873 | -0.46% | 2천 |
|---|
| 2026.08.27 | ₩47,008 | ₩47,048 | ₩46,935 | ₩46,973 | -0.07% | 4.1천 |
|---|
| 2026.08.26 | ₩46,880 | ₩46,941 | ₩46,794 | ₩46,876 | -0.01% | 1.6천 |
|---|
| 2026.08.25 | ₩46,761 | ₩46,861 | ₩46,761 | ₩46,844 | +0.18% | 6천 |
|---|
| 2026.08.24 | ₩46,714 | ₩46,754 | ₩46,686 | ₩46,688 | -0.06% | 7.7천 |
|---|
| 2026.08.21 | ₩46,861 | ₩46,900 | ₩46,808 | ₩46,808 | -0.11% | 4.2만 |
|---|
| 2026.08.20 | ₩46,748 | ₩46,835 | ₩46,594 | ₩46,594 | -0.33% | 7.6천 |
|---|
| 2026.08.19 | ₩47,022 | ₩47,048 | ₩46,935 | ₩47,022 | 0.00% | 2만 |
|---|
| 2026.08.18 | ₩46,968 | ₩46,968 | ₩46,754 | ₩46,754 | -0.46% | 8.6천 |
|---|
| 2026.08.17 | ₩47,569 | ₩47,569 | ₩47,195 | ₩47,195 | -0.79% | 4.7천 |
|---|
| 2026.08.14 | ₩47,462 | ₩47,462 | ₩47,409 | ₩47,422 | -0.08% | 3.4천 |
|---|
| 2026.08.13 | ₩47,449 | ₩47,596 | ₩47,449 | ₩47,556 | +0.23% | 3.9만 |
|---|
| 2026.08.12 | ₩47,195 | ₩47,262 | ₩47,169 | ₩47,169 | -0.06% | 3.6천 |
|---|
| 2026.08.11 | ₩47,209 | ₩47,222 | ₩47,035 | ₩47,048 | -0.34% | 4.4천 |
|---|
| 2026.08.10 | ₩47,195 | ₩47,209 | ₩47,115 | ₩47,115 | -0.17% | 2.1천 |
|---|
| 2026.08.07 | ₩47,022 | ₩47,115 | ₩47,022 | ₩47,088 | +0.14% | 1.1만 |
|---|
| 2026.08.06 | ₩47,008 | ₩47,008 | ₩46,777 | ₩46,777 | -0.49% | 4.4천 |
|---|
| 2026.08.05 | ₩47,209 | ₩47,209 | ₩46,875 | ₩46,875 | -0.71% | 1.1만 |
|---|
| 2026.08.04 | ₩46,698 | ₩47,027 | ₩46,698 | ₩47,027 | +0.70% | 400 |
|---|
| 2026.08.03 | ₩45,799 | ₩46,167 | ₩45,799 | ₩46,153 | +0.77% | 6.6천 |
|---|
| 2026.07.31 | ₩45,791 | ₩45,791 | ₩45,358 | ₩45,651 | -0.31% | 1.4천 |
|---|
| 2026.07.30 | ₩45,365 | ₩45,405 | ₩44,978 | ₩45,341 | -0.05% | 2.1만 |
|---|
| 2026.07.29 | ₩44,951 | ₩45,138 | ₩44,705 | ₩44,705 | -0.55% | 6.9천 |
|---|
| 2026.07.28 | ₩45,285 | ₩45,485 | ₩45,285 | ₩45,417 | +0.29% | 1.6만 |
|---|
| 2026.07.27 | ₩45,766 | ₩45,766 | ₩45,138 | ₩45,325 | -0.96% | 2.1만 |
|---|
| 2026.07.24 | ₩45,245 | ₩45,365 | ₩45,218 | ₩45,258 | +0.03% | 9.7천 |
|---|
| 2026.07.23 | ₩45,456 | ₩45,472 | ₩45,238 | ₩45,273 | -0.40% | 3.3천 |
|---|
| 2026.07.22 | ₩45,833 | ₩45,839 | ₩45,739 | ₩45,739 | -0.20% | 9.6천 |
|---|
| 2026.07.21 | ₩45,686 | ₩45,786 | ₩45,686 | ₩45,786 | +0.22% | 500 |
|---|
| 2026.07.20 | ₩45,686 | ₩45,686 | ₩45,272 | ₩45,298 | -0.85% | 5천 |
|---|
| 2026.07.17 | ₩45,419 | ₩45,739 | ₩45,419 | ₩45,485 | +0.15% | 1.4천 |
|---|
| 2026.07.16 | ₩46,033 | ₩46,033 | ₩45,753 | ₩45,833 | -0.44% | 3만 |
|---|
| 2026.07.15 | ₩46,474 | ₩46,474 | ₩45,899 | ₩46,046 | -0.92% | 2.2천 |
|---|
| 2026.07.14 | ₩46,167 | ₩46,167 | ₩46,100 | ₩46,100 | -0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩46,380 | ₩46,380 | ₩45,972 | ₩45,972 | -0.88% | 1.1만 |
|---|
| 2026.07.10 | ₩46,300 | ₩46,340 | ₩46,300 | ₩46,320 | +0.04% | 1.4천 |
|---|
| 2026.07.09 | ₩46,060 | ₩46,180 | ₩46,060 | ₩46,180 | +0.26% | 1.5천 |
|---|
| 2026.07.08 | ₩45,793 | ₩45,793 | ₩45,432 | ₩45,753 | -0.09% | 1.2만 |
|---|
| 2026.07.07 | ₩45,953 | ₩46,180 | ₩45,926 | ₩45,953 | 0.00% | 7.2천 |
|---|
| 2026.07.06 | ₩46,260 | ₩46,260 | ₩46,120 | ₩46,224 | -0.08% | 6.3천 |
|---|
| 2026.07.02 | ₩46,120 | ₩46,192 | ₩45,659 | ₩45,813 | -0.67% | 9천 |
|---|
| 2026.07.01 | ₩45,980 | ₩46,167 | ₩45,980 | ₩45,988 | +0.02% | 6.2천 |
|---|
| 2026.06.30 | ₩45,966 | ₩46,260 | ₩45,966 | ₩46,033 | +0.15% | 1.2만 |
|---|
| 2026.06.29 | ₩45,405 | ₩45,850 | ₩45,378 | ₩45,850 | +0.98% | 1.4천 |
|---|
| 2026.06.26 | ₩45,512 | ₩45,606 | ₩45,298 | ₩45,373 | -0.31% | 2.4천 |
|---|
| 2026.06.25 | ₩45,724 | ₩45,739 | ₩45,366 | ₩45,419 | -0.67% | 3.6천 |
|---|
| 2026.06.24 | ₩45,459 | ₩45,472 | ₩45,105 | ₩45,232 | -0.50% | 1.3만 |
|---|
| 2026.06.23 | ₩45,031 | ₩45,378 | ₩45,031 | ₩45,138 | +0.24% | 8.6천 |
|---|
| 2026.06.22 | ₩46,046 | ₩46,046 | ₩45,753 | ₩45,826 | -0.48% | 3천 |
|---|
| 2026.06.18 | ₩45,819 | ₩45,899 | ₩45,712 | ₩45,846 | +0.06% | 1.8만 |
|---|
| 2026.06.17 | ₩45,966 | ₩45,980 | ₩45,380 | ₩45,380 | -1.28% | 1.6천 |
|---|
| 2026.06.16 | ₩46,354 | ₩46,354 | ₩45,898 | ₩45,898 | -0.98% | 2.5천 |
|---|
| 2026.06.15 | ₩46,220 | ₩46,220 | ₩46,020 | ₩46,140 | -0.17% | 5.9천 |
|---|
| 2026.06.12 | ₩45,472 | ₩45,659 | ₩45,405 | ₩45,552 | +0.18% | 7.4천 |
|---|
| 2026.06.11 | ₩44,483 | ₩45,352 | ₩44,483 | ₩45,111 | +1.41% | 2만 |
|---|
| 2026.06.10 | ₩45,165 | ₩45,165 | ₩44,457 | ₩44,470 | -1.54% | 1.2만 |
|---|
| 2026.06.09 | ₩45,165 | ₩45,165 | ₩44,590 | ₩45,138 | -0.06% | 4.6천 |
|---|
| 2026.06.08 | ₩45,419 | ₩45,472 | ₩45,151 | ₩45,151 | -0.59% | 7.2천 |
|---|
| 2026.06.05 | ₩45,859 | ₩45,859 | ₩44,871 | ₩44,871 | -2.16% | 8.6천 |
|---|
| 2026.06.04 | ₩46,020 | ₩46,153 | ₩46,020 | ₩46,086 | +0.15% | 1.2만 |
|---|
| 2026.06.03 | ₩46,100 | ₩46,140 | ₩46,006 | ₩46,006 | -0.20% | 1.7만 |
|---|
| 2026.06.02 | ₩46,033 | ₩46,184 | ₩45,953 | ₩46,184 | +0.33% | 2.2천 |
|---|
| 2026.06.01 | ₩45,940 | ₩46,127 | ₩45,926 | ₩45,998 | +0.13% | 1.9만 |
|---|
| 2026.05.29 | ₩45,953 | ₩46,045 | ₩45,926 | ₩45,940 | -0.03% | 1.3만 |
|---|
| 2026.05.28 | ₩45,732 | ₩45,940 | ₩45,732 | ₩45,858 | +0.27% | 7.3천 |
|---|
| 2026.05.27 | ₩45,582 | ₩45,724 | ₩45,512 | ₩45,672 | +0.20% | 2만 |
|---|
| 2026.05.26 | ₩45,485 | ₩45,699 | ₩45,485 | ₩45,579 | +0.21% | 7.9천 |
|---|
| 2026.05.22 | ₩45,151 | ₩45,365 | ₩45,151 | ₩45,297 | +0.32% | 1.4만 |
|---|
| 2026.05.21 | ₩44,791 | ₩45,071 | ₩44,697 | ₩45,019 | +0.51% | 1.5만 |
|---|
| 2026.05.20 | ₩44,831 | ₩44,864 | ₩44,817 | ₩44,864 | +0.07% | 3천 |
|---|
| 2026.05.19 | ₩44,374 | ₩44,374 | ₩44,374 | ₩44,374 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,590 | ₩44,711 | ₩44,377 | ₩44,711 | +0.27% | 4.3천 |
|---|
| 2026.05.15 | ₩44,648 | ₩44,648 | ₩44,648 | ₩44,648 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩45,138 | ₩45,258 | ₩45,138 | ₩45,182 | +0.10% | 4.1천 |
|---|
| 2026.05.13 | ₩44,645 | ₩44,958 | ₩44,645 | ₩44,951 | +0.69% | 7천 |
|---|
| 2026.05.12 | ₩44,470 | ₩44,803 | ₩44,457 | ₩44,803 | +0.75% | 2.3천 |
|---|
| 2026.05.11 | ₩44,884 | ₩44,938 | ₩44,791 | ₩44,851 | -0.07% | 1만 |
|---|
| 2026.05.08 | ₩44,377 | ₩44,712 | ₩44,377 | ₩44,712 | +0.76% | 2.4천 |
|---|
| 2026.05.07 | ₩44,657 | ₩44,657 | ₩44,350 | ₩44,358 | -0.67% | 4.1천 |
|---|
| 2026.05.06 | ₩44,497 | ₩44,630 | ₩44,457 | ₩44,577 | +0.18% | 2.4만 |
|---|
| 2026.05.05 | ₩44,083 | ₩44,230 | ₩43,989 | ₩44,069 | -0.03% | 1.6만 |
|---|
| 2026.05.04 | ₩43,962 | ₩44,043 | ₩43,682 | ₩43,709 | -0.58% | 1.5만 |
|---|
| 2026.05.01 | ₩44,016 | ₩44,083 | ₩43,938 | ₩43,938 | -0.18% | 6.3천 |
|---|
| 2026.04.30 | ₩43,413 | ₩43,869 | ₩43,308 | ₩43,802 | +0.90% | 8.7만 |
|---|
| 2026.04.29 | ₩43,134 | ₩43,348 | ₩43,121 | ₩43,348 | +0.50% | 2만 |
|---|
| 2026.04.28 | ₩43,281 | ₩43,281 | ₩43,269 | ₩43,269 | -0.03% | 300 |
|---|
| 2026.04.27 | ₩43,535 | ₩43,535 | ₩43,459 | ₩43,507 | -0.06% | 5.5천 |
|---|
| 2026.04.24 | ₩43,388 | ₩43,548 | ₩43,388 | ₩43,543 | +0.36% | 2.7천 |
|---|
| 2026.04.23 | ₩43,323 | ₩43,455 | ₩43,108 | ₩43,300 | -0.05% | 1.7천 |
|---|
| 2026.04.22 | ₩43,428 | ₩43,428 | ₩43,335 | ₩43,412 | -0.04% | 1.6천 |
|---|
| 2026.04.21 | ₩43,415 | ₩43,508 | ₩43,001 | ₩43,041 | -0.86% | 8.8천 |
|---|
| 2026.04.20 | ₩43,355 | ₩43,355 | ₩43,295 | ₩43,295 | -0.14% | 1.6천 |
|---|
| 2026.04.17 | ₩43,174 | ₩43,409 | ₩43,174 | ₩43,409 | +0.54% | 1천 |
|---|
| 2026.04.16 | ₩42,827 | ₩42,961 | ₩42,827 | ₩42,961 | +0.31% | 1.4만 |
|---|
| 2026.04.15 | ₩42,613 | ₩42,827 | ₩42,613 | ₩42,814 | +0.47% | 2천 |
|---|
| 2026.04.14 | ₩42,346 | ₩42,587 | ₩42,346 | ₩42,587 | +0.57% | 6.1천 |
|---|
| 2026.04.13 | ₩41,692 | ₩42,164 | ₩41,692 | ₩42,164 | +1.13% | 4.8천 |
|---|
| 2026.04.10 | ₩41,852 | ₩41,865 | ₩41,721 | ₩41,721 | -0.31% | 1천 |
|---|
| 2026.04.09 | ₩41,718 | ₩41,865 | ₩41,585 | ₩41,865 | +0.35% | 1천 |
|---|
| 2026.04.08 | ₩41,637 | ₩41,638 | ₩41,557 | ₩41,605 | -0.08% | 2.4천 |
|---|
| 2026.04.07 | ₩40,463 | ₩40,569 | ₩40,329 | ₩40,569 | +0.26% | 6.4천 |
|---|
| 2026.04.06 | ₩40,569 | ₩40,569 | ₩40,537 | ₩40,537 | -0.08% | 300 |
|---|
| 2026.04.02 | ₩40,262 | ₩40,392 | ₩40,262 | ₩40,392 | +0.32% | 400 |
|---|
| 2026.04.01 | ₩40,329 | ₩40,556 | ₩40,329 | ₩40,396 | +0.17% | 7.3천 |
|---|
| 2026.03.31 | ₩39,568 | ₩40,075 | ₩39,514 | ₩40,075 | +1.28% | 9.9천 |
|---|
| 2026.03.30 | ₩39,340 | ₩39,447 | ₩38,926 | ₩39,033 | -0.78% | 1.2만 |
|---|
| 2026.03.27 | ₩39,568 | ₩39,568 | ₩39,203 | ₩39,203 | -0.92% | 2.4천 |
|---|
| 2026.03.26 | ₩40,142 | ₩40,169 | ₩39,795 | ₩39,795 | -0.87% | 7천 |
|---|
| 2026.03.25 | ₩40,680 | ₩40,680 | ₩40,475 | ₩40,475 | -0.51% | 1천 |
|---|
| 2026.03.24 | ₩40,382 | ₩40,382 | ₩40,268 | ₩40,268 | -0.28% | 1.5천 |
|---|
| 2026.03.23 | ₩40,663 | ₩40,683 | ₩40,392 | ₩40,392 | -0.67% | 700 |
|---|
| 2026.03.20 | ₩40,366 | ₩40,366 | ₩39,795 | ₩39,914 | -1.12% | 1.7천 |
|---|
| 2026.03.19 | ₩40,276 | ₩40,543 | ₩40,276 | ₩40,477 | +0.50% | 1.1천 |
|---|
| 2026.03.18 | ₩40,863 | ₩40,897 | ₩40,556 | ₩40,583 | -0.69% | 2.1만 |
|---|
| 2026.03.17 | ₩41,243 | ₩41,243 | ₩41,077 | ₩41,090 | -0.37% | 3.8천 |
|---|
| 2026.03.16 | ₩41,224 | ₩41,224 | ₩41,109 | ₩41,109 | -0.28% | 1.3천 |
|---|
| 2026.03.13 | ₩41,077 | ₩41,191 | ₩40,716 | ₩40,716 | -0.88% | 4.7천 |
|---|
| 2026.03.12 | ₩41,090 | ₩41,090 | ₩40,881 | ₩40,881 | -0.51% | 1.7천 |
|---|
| 2026.03.11 | ₩41,491 | ₩41,498 | ₩41,476 | ₩41,494 | +0.01% | 700 |
|---|
| 2026.03.10 | ₩41,545 | ₩41,852 | ₩41,545 | ₩41,545 | 0.00% | 2.1천 |
|---|
| 2026.03.09 | ₩40,890 | ₩41,673 | ₩40,890 | ₩41,673 | +1.91% | 3.5천 |
|---|
| 2026.03.06 | ₩41,344 | ₩41,571 | ₩41,344 | ₩41,451 | +0.26% | 2.4만 |
|---|
| 2026.03.05 | ₩42,175 | ₩42,175 | ₩41,692 | ₩41,999 | -0.42% | 7.3천 |
|---|
| 2026.03.04 | ₩42,083 | ₩42,326 | ₩42,083 | ₩42,270 | +0.44% | 2.5천 |
|---|
| 2026.03.03 | ₩41,999 | ₩42,092 | ₩41,424 | ₩41,911 | -0.21% | 3.1천 |
|---|
| 2026.03.02 | ₩42,066 | ₩42,378 | ₩42,066 | ₩42,378 | +0.74% | 1.4만 |
|---|
| 2026.02.27 | ₩42,253 | ₩42,373 | ₩42,217 | ₩42,373 | +0.28% | 4.4천 |
|---|
| 2026.02.26 | ₩42,239 | ₩42,449 | ₩42,186 | ₩42,449 | +0.50% | 6.6만 |
|---|
| 2026.02.25 | ₩42,506 | ₩42,520 | ₩42,506 | ₩42,509 | +0.01% | 700 |
|---|
| 2026.02.24 | ₩42,146 | ₩42,226 | ₩42,146 | ₩42,159 | +0.03% | 1.1만 |
|---|
| 2026.02.23 | ₩42,346 | ₩42,346 | ₩41,839 | ₩41,879 | -1.10% | 7.7천 |
|---|
| 2026.02.20 | ₩42,112 | ₩42,400 | ₩42,112 | ₩42,400 | +0.68% | 3.8천 |
|---|
| 2026.02.19 | ₩42,119 | ₩42,199 | ₩42,079 | ₩42,182 | +0.15% | 1.3만 |
|---|
| 2026.02.18 | ₩41,999 | ₩42,359 | ₩41,999 | ₩42,253 | +0.60% | 1.8만 |
|---|
| 2026.02.17 | ₩42,039 | ₩42,079 | ₩41,825 | ₩42,079 | +0.10% | 9.9천 |
|---|
| 2026.02.13 | ₩42,146 | ₩42,306 | ₩42,050 | ₩42,050 | -0.23% | 1.2천 |
|---|
| 2026.02.12 | ₩42,720 | ₩42,720 | ₩41,919 | ₩41,941 | -1.82% | 8.3천 |
|---|
| 2026.02.11 | ₩42,687 | ₩42,687 | ₩42,359 | ₩42,520 | -0.39% | 1.4천 |
|---|
| 2026.02.10 | ₩42,588 | ₩42,720 | ₩42,458 | ₩42,458 | -0.30% | 6천 |
|---|
| 2026.02.09 | ₩42,453 | ₩42,647 | ₩42,346 | ₩42,520 | +0.16% | 8.3천 |
|---|
| 2026.02.06 | ₩41,745 | ₩42,466 | ₩41,745 | ₩42,386 | +1.54% | 1만 |
|---|
| 2026.02.05 | ₩41,865 | ₩41,905 | ₩41,531 | ₩41,597 | -0.64% | 5.9천 |
|---|
| 2026.02.04 | ₩42,279 | ₩42,279 | ₩41,892 | ₩42,066 | -0.51% | 2.2만 |
|---|
| 2026.02.03 | ₩42,667 | ₩42,667 | ₩42,052 | ₩42,213 | -1.06% | 1.5만 |
|---|
| 2026.02.02 | ₩42,339 | ₩42,560 | ₩42,339 | ₩42,547 | +0.49% | 9.4천 |
|---|
| 2026.01.30 | ₩42,533 | ₩42,533 | ₩42,079 | ₩42,186 | -0.82% | 8.2천 |
|---|
| 2026.01.29 | ₩42,293 | ₩42,437 | ₩42,146 | ₩42,437 | +0.34% | 1.6천 |
|---|
| 2026.01.28 | ₩42,373 | ₩42,510 | ₩42,359 | ₩42,373 | 0.00% | 1.2만 |
|---|
| 2026.01.27 | ₩42,560 | ₩42,560 | ₩42,373 | ₩42,426 | -0.31% | 2만 |
|---|
| 2026.01.26 | ₩42,373 | ₩42,400 | ₩42,319 | ₩42,346 | -0.06% | 8.7천 |
|---|
| 2026.01.23 | ₩42,107 | ₩42,213 | ₩42,092 | ₩42,119 | +0.03% | 1.7만 |
|---|
| 2026.01.22 | ₩42,143 | ₩42,400 | ₩42,126 | ₩42,251 | +0.26% | 1.7만 |
|---|
| 2026.01.21 | ₩41,692 | ₩42,079 | ₩41,678 | ₩41,999 | +0.74% | 3.7만 |
|---|
| 2026.01.20 | ₩41,782 | ₩41,919 | ₩41,464 | ₩41,478 | -0.73% | 1.1만 |
|---|
| 2026.01.16 | ₩42,239 | ₩42,351 | ₩42,239 | ₩42,293 | +0.13% | 3.6천 |
|---|
| 2026.01.15 | ₩42,359 | ₩42,466 | ₩42,279 | ₩42,279 | -0.19% | 4.6만 |
|---|
| 2026.01.14 | ₩42,092 | ₩42,172 | ₩41,985 | ₩42,172 | +0.19% | 4.4천 |
|---|
| 2026.01.13 | ₩42,547 | ₩42,547 | ₩42,184 | ₩42,319 | -0.53% | 9.5천 |
|---|
| 2026.01.12 | ₩42,253 | ₩42,440 | ₩42,253 | ₩42,433 | +0.43% | 8.8천 |
|---|
| 2026.01.09 | ₩42,199 | ₩42,400 | ₩42,119 | ₩42,346 | +0.35% | 2.3천 |
|---|
| 2026.01.08 | ₩41,939 | ₩42,106 | ₩41,939 | ₩42,066 | +0.30% | 1.7만 |
|---|
| 2026.01.07 | ₩42,239 | ₩42,253 | ₩41,987 | ₩41,987 | -0.60% | 8.6천 |
|---|
| 2026.01.06 | ₩42,146 | ₩42,266 | ₩42,146 | ₩42,186 | +0.10% | 3.5천 |
|---|
| 2026.01.05 | ₩41,839 | ₩41,985 | ₩41,809 | ₩41,899 | +0.14% | 7천 |
|---|
| 2026.01.02 | ₩41,426 | ₩41,506 | ₩41,426 | ₩41,506 | +0.19% | 800 |
|---|
| 2025.12.31 | ₩41,598 | ₩41,665 | ₩41,398 | ₩41,398 | -0.48% | 1.2만 |
|---|
| 2025.12.30 | ₩41,784 | ₩41,825 | ₩41,758 | ₩41,758 | -0.06% | 1.2만 |
|---|
| 2025.12.29 | ₩41,802 | ₩41,852 | ₩41,758 | ₩41,805 | +0.01% | 1.6만 |
|---|
| 2025.12.26 | ₩41,905 | ₩41,959 | ₩41,879 | ₩41,952 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩41,745 | ₩42,012 | ₩41,745 | ₩41,959 | +0.51% | 2.3만 |
|---|
| 2025.12.23 | ₩41,712 | ₩41,798 | ₩41,705 | ₩41,785 | +0.18% | 1만 |
|---|
| 2025.12.22 | ₩41,478 | ₩41,745 | ₩41,478 | ₩41,730 | +0.61% | 1.5만 |
|---|
| 2025.12.19 | ₩41,303 | ₩41,478 | ₩41,303 | ₩41,464 | +0.39% | 2.2만 |
|---|
| 2025.12.18 | ₩41,264 | ₩41,360 | ₩41,062 | ₩41,171 | -0.23% | 3.3천 |
|---|
| 2025.12.17 | ₩41,371 | ₩41,371 | ₩40,903 | ₩40,903 | -1.13% | 6.7천 |
|---|
| 2025.12.16 | ₩41,264 | ₩41,318 | ₩41,077 | ₩41,224 | -0.10% | 7.2천 |
|---|
| 2025.12.15 | ₩41,585 | ₩41,585 | ₩41,475 | ₩41,585 | 0.00% | 3.1천 |
|---|
| 2025.12.12 | ₩41,657 | ₩41,657 | ₩41,522 | ₩41,578 | -0.19% | 3.6천 |
|---|
| 2025.12.11 | ₩41,558 | ₩41,945 | ₩41,558 | ₩41,905 | +0.84% | 6.7천 |
|---|
| 2025.12.10 | ₩41,411 | ₩41,798 | ₩41,411 | ₩41,757 | +0.84% | 5.7천 |
|---|
| 2025.12.09 | ₩41,464 | ₩41,545 | ₩41,391 | ₩41,411 | -0.13% | 3.9천 |
|---|
| 2025.12.08 | ₩41,591 | ₩41,591 | ₩41,358 | ₩41,464 | -0.31% | 5.7천 |
|---|
| 2025.12.05 | ₩41,718 | ₩41,718 | ₩41,598 | ₩41,598 | -0.29% | 3.7만 |
|---|
| 2025.12.04 | ₩41,705 | ₩41,705 | ₩41,505 | ₩41,558 | -0.35% | 6.9천 |
|---|
| 2025.12.03 | ₩41,284 | ₩41,545 | ₩41,284 | ₩41,545 | +0.63% | 4.4천 |
|---|
| 2025.12.02 | ₩41,318 | ₩41,384 | ₩41,211 | ₩41,318 | 0.00% | 4.9천 |
|---|
| 2025.12.01 | ₩41,438 | ₩41,464 | ₩41,232 | ₩41,232 | -0.50% | 1.6만 |
|---|
| 2025.11.28 | ₩41,331 | ₩41,518 | ₩41,331 | ₩41,485 | +0.37% | 600 |
|---|
| 2025.11.26 | ₩41,277 | ₩41,638 | ₩41,181 | ₩41,264 | -0.03% | 2.8만 |
|---|
| 2025.11.25 | ₩40,676 | ₩41,010 | ₩40,610 | ₩40,984 | +0.76% | 2.9만 |
|---|
| 2025.11.24 | ₩40,289 | ₩40,583 | ₩40,195 | ₩40,476 | +0.46% | 3.1만 |
|---|
| 2025.11.21 | ₩39,688 | ₩40,189 | ₩39,668 | ₩39,975 | +0.72% | 3.9천 |
|---|
| 2025.11.20 | ₩40,783 | ₩40,797 | ₩39,514 | ₩39,514 | -3.11% | 3.9천 |
|---|
| 2025.11.19 | ₩40,346 | ₩40,346 | ₩39,982 | ₩40,048 | -0.74% | 6.2천 |
|---|
| 2025.11.18 | ₩39,895 | ₩40,289 | ₩39,861 | ₩40,089 | +0.49% | 1.8만 |
|---|
| 2025.11.17 | ₩40,690 | ₩40,756 | ₩40,282 | ₩40,282 | -1.00% | 8.5천 |
|---|
| 2025.11.14 | ₩40,409 | ₩40,903 | ₩40,409 | ₩40,647 | +0.59% | 9.8천 |
|---|
| 2025.11.13 | ₩41,264 | ₩41,264 | ₩40,690 | ₩40,719 | -1.32% | 1.1만 |
|---|
| 2025.11.12 | ₩41,418 | ₩41,424 | ₩41,331 | ₩41,355 | -0.15% | 3.9천 |
|---|
| 2025.11.11 | ₩41,224 | ₩41,293 | ₩41,224 | ₩41,293 | +0.17% | 2.2천 |
|---|
| 2025.11.10 | ₩41,089 | ₩41,197 | ₩40,997 | ₩41,131 | +0.10% | 4.8천 |
|---|
| 2025.11.07 | ₩40,236 | ₩40,638 | ₩40,236 | ₩40,638 | +1.00% | 4.5천 |
|---|
| 2025.11.06 | ₩40,877 | ₩40,890 | ₩40,569 | ₩40,569 | -0.75% | 1.9천 |
|---|
| 2025.11.05 | ₩40,850 | ₩41,077 | ₩40,850 | ₩40,970 | +0.29% | 1.2만 |
|---|
| 2025.11.04 | ₩40,716 | ₩40,970 | ₩40,716 | ₩40,743 | +0.07% | 3.5천 |
|---|
| 2025.11.03 | ₩41,108 | ₩41,197 | ₩40,934 | ₩41,157 | +0.12% | 1.1만 |
|---|
| 2025.10.31 | ₩41,224 | ₩41,271 | ₩41,022 | ₩41,104 | -0.29% | 1.7만 |
|---|
| 2025.10.30 | ₩41,224 | ₩41,277 | ₩41,044 | ₩41,044 | -0.44% | 5.3천 |
|---|
| 2025.10.29 | ₩41,491 | ₩41,545 | ₩41,277 | ₩41,411 | -0.19% | 2.5만 |
|---|
| 2025.10.28 | ₩41,509 | ₩41,637 | ₩41,479 | ₩41,505 | -0.01% | 6.3천 |
|---|
| 2025.10.27 | ₩41,491 | ₩41,611 | ₩41,464 | ₩41,611 | +0.29% | 6.2천 |
|---|
| 2025.10.24 | ₩41,304 | ₩41,304 | ₩41,144 | ₩41,144 | -0.39% | 4천 |
|---|
| 2025.10.23 | ₩40,743 | ₩40,984 | ₩40,743 | ₩40,925 | +0.45% | 5.4천 |
|---|
| 2025.10.22 | ₩40,903 | ₩40,903 | ₩40,716 | ₩40,716 | -0.46% | 600 |
|---|
| 2025.10.21 | ₩40,957 | ₩40,984 | ₩40,863 | ₩40,930 | -0.07% | 1.2천 |
|---|
| 2025.10.20 | ₩40,833 | ₩40,942 | ₩40,833 | ₩40,850 | +0.04% | 8.3천 |
|---|
| 2025.10.17 | ₩40,382 | ₩40,541 | ₩40,302 | ₩40,476 | +0.23% | 7천 |
|---|
| 2025.10.16 | ₩40,636 | ₩40,650 | ₩40,142 | ₩40,249 | -0.95% | 4.8천 |
|---|
| 2025.10.15 | ₩40,623 | ₩40,850 | ₩40,569 | ₩40,623 | 0.00% | 1.5만 |
|---|
| 2025.10.14 | ₩40,420 | ₩40,420 | ₩40,420 | ₩40,420 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩40,182 | ₩40,409 | ₩40,182 | ₩40,382 | +0.50% | 1.1천 |
|---|
| 2025.10.10 | ₩40,917 | ₩40,937 | ₩39,755 | ₩39,755 | -2.84% | 1.1만 |
|---|