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 | ₩47,207 | ₩47,348 | ₩47,207 | ₩47,295 | +0.18% | 5.6천 |
| 2026.10.08 | ₩46,919 | ₩47,080 | ₩46,885 | ₩47,080 | +0.34% | 3.8천 |
| 2026.10.07 | ₩47,120 | ₩47,214 | ₩47,120 | ₩47,166 | +0.10% | 1.1만 |
| 2026.10.06 | ₩47,342 | ₩47,375 | ₩47,315 | ₩47,315 | -0.06% | 1.3천 |
| 2026.10.05 | ₩46,919 | ₩47,046 | ₩46,919 | ₩47,010 | +0.19% | 1.9천 |
| 2026.10.02 | ₩46,833 | ₩46,879 | ₩46,671 | ₩46,765 | -0.15% | 3.6천 |
| 2026.10.01 | ₩46,517 | ₩46,570 | ₩46,195 | ₩46,476 | -0.09% | 1.5만 |
| 2026.09.30 | ₩46,691 | ₩46,691 | ₩46,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,409 |
| -0.60% |
| 400 |
| 2026.09.29 | ₩46,530 | ₩46,597 | ₩46,409 | ₩46,517 | -0.03% | 1.9만 |
|---|
| 2026.09.28 | ₩46,637 | ₩46,704 | ₩46,503 | ₩46,538 | -0.21% | 2.1천 |
|---|
| 2026.09.25 | ₩46,932 | ₩47,040 | ₩46,906 | ₩46,919 | -0.03% | 1.8만 |
|---|
| 2026.09.24 | ₩46,825 | ₩46,865 | ₩46,797 | ₩46,832 | +0.01% | 2.8천 |
|---|
| 2026.09.23 | ₩47,000 | ₩47,000 | ₩46,825 | ₩46,825 | -0.37% | 1.9만 |
|---|
| 2026.09.22 | ₩47,127 | ₩47,174 | ₩47,120 | ₩47,124 | -0.01% | 1.7천 |
|---|
| 2026.09.21 | ₩46,718 | ₩47,108 | ₩46,718 | ₩47,108 | +0.84% | 1.4천 |
|---|
| 2026.09.18 | ₩46,302 | ₩46,423 | ₩46,181 | ₩46,423 | +0.26% | 3.3만 |
|---|
| 2026.09.17 | ₩46,315 | ₩46,409 | ₩46,315 | ₩46,377 | +0.13% | 2.1천 |
|---|
| 2026.09.16 | ₩46,275 | ₩46,315 | ₩45,913 | ₩45,940 | -0.72% | 9.5천 |
|---|
| 2026.09.15 | ₩46,154 | ₩46,154 | ₩46,112 | ₩46,112 | -0.09% | 3.3천 |
|---|
| 2026.09.14 | ₩46,490 | ₩46,584 | ₩46,369 | ₩46,478 | -0.03% | 7.7천 |
|---|
| 2026.09.11 | ₩46,731 | ₩46,731 | ₩46,611 | ₩46,611 | -0.26% | 6.3천 |
|---|
| 2026.09.10 | ₩46,383 | ₩46,463 | ₩46,302 | ₩46,303 | -0.17% | 4.7천 |
|---|
| 2026.09.09 | ₩46,825 | ₩46,825 | ₩46,691 | ₩46,691 | -0.29% | 7.7천 |
|---|
| 2026.09.08 | ₩46,899 | ₩46,986 | ₩46,840 | ₩46,840 | -0.13% | 3.1천 |
|---|
| 2026.09.04 | ₩47,013 | ₩47,053 | ₩47,012 | ₩47,045 | +0.07% | 4.1천 |
|---|
| 2026.09.03 | ₩46,879 | ₩47,194 | ₩46,845 | ₩47,187 | +0.66% | 8.9천 |
|---|
| 2026.09.02 | ₩46,785 | ₩46,785 | ₩46,678 | ₩46,723 | -0.13% | 2.9천 |
|---|
| 2026.09.01 | ₩46,678 | ₩46,678 | ₩46,517 | ₩46,570 | -0.23% | 6.8천 |
|---|
| 2026.08.31 | ₩46,758 | ₩46,946 | ₩46,758 | ₩46,892 | +0.29% | 1.4만 |
|---|
| 2026.08.28 | ₩47,281 | ₩47,281 | ₩47,000 | ₩47,065 | -0.46% | 2천 |
|---|
| 2026.08.27 | ₩47,201 | ₩47,241 | ₩47,127 | ₩47,166 | -0.07% | 4.1천 |
|---|
| 2026.08.26 | ₩47,072 | ₩47,134 | ₩46,986 | ₩47,068 | -0.01% | 1.6천 |
|---|
| 2026.08.25 | ₩46,953 | ₩47,053 | ₩46,953 | ₩47,036 | +0.18% | 6천 |
|---|
| 2026.08.24 | ₩46,906 | ₩46,946 | ₩46,877 | ₩46,879 | -0.06% | 7.7천 |
|---|
| 2026.08.21 | ₩47,053 | ₩47,092 | ₩47,000 | ₩47,000 | -0.11% | 4.2만 |
|---|
| 2026.08.20 | ₩46,939 | ₩47,026 | ₩46,785 | ₩46,785 | -0.33% | 7.6천 |
|---|
| 2026.08.19 | ₩47,214 | ₩47,241 | ₩47,127 | ₩47,214 | 0.00% | 2만 |
|---|
| 2026.08.18 | ₩47,160 | ₩47,160 | ₩46,946 | ₩46,946 | -0.46% | 8.6천 |
|---|
| 2026.08.17 | ₩47,764 | ₩47,764 | ₩47,388 | ₩47,388 | -0.79% | 4.7천 |
|---|
| 2026.08.14 | ₩47,657 | ₩47,657 | ₩47,603 | ₩47,617 | -0.08% | 3.4천 |
|---|
| 2026.08.13 | ₩47,643 | ₩47,791 | ₩47,643 | ₩47,751 | +0.23% | 3.9만 |
|---|
| 2026.08.12 | ₩47,388 | ₩47,456 | ₩47,362 | ₩47,362 | -0.06% | 3.6천 |
|---|
| 2026.08.11 | ₩47,402 | ₩47,415 | ₩47,228 | ₩47,241 | -0.34% | 4.4천 |
|---|
| 2026.08.10 | ₩47,388 | ₩47,402 | ₩47,308 | ₩47,308 | -0.17% | 2.1천 |
|---|
| 2026.08.07 | ₩47,214 | ₩47,308 | ₩47,214 | ₩47,281 | +0.14% | 1.1만 |
|---|
| 2026.08.06 | ₩47,201 | ₩47,201 | ₩46,969 | ₩46,969 | -0.49% | 4.4천 |
|---|
| 2026.08.05 | ₩47,402 | ₩47,402 | ₩47,067 | ₩47,067 | -0.71% | 1.1만 |
|---|
| 2026.08.04 | ₩46,890 | ₩47,219 | ₩46,890 | ₩47,219 | +0.70% | 400 |
|---|
| 2026.08.03 | ₩45,987 | ₩46,356 | ₩45,987 | ₩46,342 | +0.77% | 6.6천 |
|---|
| 2026.07.31 | ₩45,979 | ₩45,979 | ₩45,544 | ₩45,838 | -0.31% | 1.4천 |
|---|
| 2026.07.30 | ₩45,551 | ₩45,591 | ₩45,162 | ₩45,527 | -0.05% | 2.1만 |
|---|
| 2026.07.29 | ₩45,135 | ₩45,323 | ₩44,888 | ₩44,888 | -0.55% | 6.9천 |
|---|
| 2026.07.28 | ₩45,470 | ₩45,672 | ₩45,470 | ₩45,603 | +0.29% | 1.6만 |
|---|
| 2026.07.27 | ₩45,953 | ₩45,953 | ₩45,323 | ₩45,511 | -0.96% | 2.1만 |
|---|
| 2026.07.24 | ₩45,430 | ₩45,551 | ₩45,403 | ₩45,444 | +0.03% | 9.7천 |
|---|
| 2026.07.23 | ₩45,642 | ₩45,658 | ₩45,423 | ₩45,458 | -0.40% | 3.3천 |
|---|
| 2026.07.22 | ₩46,020 | ₩46,027 | ₩45,926 | ₩45,926 | -0.20% | 9.6천 |
|---|
| 2026.07.21 | ₩45,873 | ₩45,973 | ₩45,873 | ₩45,973 | +0.22% | 500 |
|---|
| 2026.07.20 | ₩45,873 | ₩45,873 | ₩45,457 | ₩45,484 | -0.85% | 5천 |
|---|
| 2026.07.17 | ₩45,605 | ₩45,926 | ₩45,605 | ₩45,672 | +0.15% | 1.4천 |
|---|
| 2026.07.16 | ₩46,222 | ₩46,222 | ₩45,940 | ₩46,020 | -0.44% | 3만 |
|---|
| 2026.07.15 | ₩46,664 | ₩46,664 | ₩46,087 | ₩46,235 | -0.92% | 2.2천 |
|---|
| 2026.07.14 | ₩46,356 | ₩46,356 | ₩46,289 | ₩46,289 | -0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩46,570 | ₩46,570 | ₩46,160 | ₩46,160 | -0.88% | 1.1만 |
|---|
| 2026.07.10 | ₩46,490 | ₩46,530 | ₩46,490 | ₩46,510 | +0.04% | 1.4천 |
|---|
| 2026.07.09 | ₩46,248 | ₩46,369 | ₩46,248 | ₩46,369 | +0.26% | 1.5천 |
|---|
| 2026.07.08 | ₩45,980 | ₩45,980 | ₩45,618 | ₩45,940 | -0.09% | 1.2만 |
|---|
| 2026.07.07 | ₩46,141 | ₩46,369 | ₩46,114 | ₩46,141 | 0.00% | 7.2천 |
|---|
| 2026.07.06 | ₩46,450 | ₩46,450 | ₩46,309 | ₩46,413 | -0.08% | 6.3천 |
|---|
| 2026.07.02 | ₩46,309 | ₩46,381 | ₩45,846 | ₩46,000 | -0.67% | 9천 |
|---|
| 2026.07.01 | ₩46,168 | ₩46,356 | ₩46,168 | ₩46,176 | +0.02% | 6.2천 |
|---|
| 2026.06.30 | ₩46,154 | ₩46,450 | ₩46,154 | ₩46,222 | +0.15% | 1.2만 |
|---|
| 2026.06.29 | ₩45,591 | ₩46,038 | ₩45,564 | ₩46,038 | +0.98% | 1.4천 |
|---|
| 2026.06.26 | ₩45,698 | ₩45,792 | ₩45,484 | ₩45,559 | -0.31% | 2.4천 |
|---|
| 2026.06.25 | ₩45,912 | ₩45,926 | ₩45,552 | ₩45,605 | -0.67% | 3.6천 |
|---|
| 2026.06.24 | ₩45,645 | ₩45,658 | ₩45,289 | ₩45,417 | -0.50% | 1.3만 |
|---|
| 2026.06.23 | ₩45,216 | ₩45,564 | ₩45,216 | ₩45,323 | +0.24% | 8.6천 |
|---|
| 2026.06.22 | ₩46,235 | ₩46,235 | ₩45,940 | ₩46,014 | -0.48% | 3천 |
|---|
| 2026.06.18 | ₩46,007 | ₩46,087 | ₩45,900 | ₩46,034 | +0.06% | 1.8만 |
|---|
| 2026.06.17 | ₩46,154 | ₩46,168 | ₩45,566 | ₩45,566 | -1.28% | 1.6천 |
|---|
| 2026.06.16 | ₩46,543 | ₩46,543 | ₩46,086 | ₩46,086 | -0.98% | 2.5천 |
|---|
| 2026.06.15 | ₩46,409 | ₩46,409 | ₩46,208 | ₩46,329 | -0.17% | 5.9천 |
|---|
| 2026.06.12 | ₩45,658 | ₩45,846 | ₩45,591 | ₩45,739 | +0.18% | 7.4천 |
|---|
| 2026.06.11 | ₩44,666 | ₩45,537 | ₩44,666 | ₩45,296 | +1.41% | 2만 |
|---|
| 2026.06.10 | ₩45,350 | ₩45,350 | ₩44,639 | ₩44,652 | -1.54% | 1.2만 |
|---|
| 2026.06.09 | ₩45,350 | ₩45,350 | ₩44,773 | ₩45,323 | -0.06% | 4.6천 |
|---|
| 2026.06.08 | ₩45,605 | ₩45,658 | ₩45,336 | ₩45,336 | -0.59% | 7.2천 |
|---|
| 2026.06.05 | ₩46,047 | ₩46,047 | ₩45,055 | ₩45,055 | -2.16% | 8.6천 |
|---|
| 2026.06.04 | ₩46,208 | ₩46,342 | ₩46,208 | ₩46,275 | +0.15% | 1.2만 |
|---|
| 2026.06.03 | ₩46,289 | ₩46,329 | ₩46,195 | ₩46,195 | -0.20% | 1.7만 |
|---|
| 2026.06.02 | ₩46,222 | ₩46,373 | ₩46,141 | ₩46,373 | +0.33% | 2.2천 |
|---|
| 2026.06.01 | ₩46,128 | ₩46,315 | ₩46,114 | ₩46,187 | +0.13% | 1.9만 |
|---|
| 2026.05.29 | ₩46,141 | ₩46,234 | ₩46,114 | ₩46,128 | -0.03% | 1.3만 |
|---|
| 2026.05.28 | ₩45,920 | ₩46,128 | ₩45,920 | ₩46,046 | +0.27% | 7.3천 |
|---|
| 2026.05.27 | ₩45,768 | ₩45,912 | ₩45,698 | ₩45,859 | +0.20% | 2만 |
|---|
| 2026.05.26 | ₩45,672 | ₩45,886 | ₩45,672 | ₩45,765 | +0.21% | 7.9천 |
|---|
| 2026.05.22 | ₩45,336 | ₩45,551 | ₩45,336 | ₩45,482 | +0.32% | 1.4만 |
|---|
| 2026.05.21 | ₩44,974 | ₩45,256 | ₩44,880 | ₩45,203 | +0.51% | 1.5만 |
|---|
| 2026.05.20 | ₩45,014 | ₩45,048 | ₩45,001 | ₩45,048 | +0.07% | 3천 |
|---|
| 2026.05.19 | ₩44,556 | ₩44,556 | ₩44,556 | ₩44,556 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,773 | ₩44,894 | ₩44,558 | ₩44,894 | +0.27% | 4.3천 |
|---|
| 2026.05.15 | ₩44,831 | ₩44,831 | ₩44,831 | ₩44,831 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩45,323 | ₩45,444 | ₩45,323 | ₩45,367 | +0.10% | 4.1천 |
|---|
| 2026.05.13 | ₩44,828 | ₩45,142 | ₩44,828 | ₩45,135 | +0.69% | 7천 |
|---|
| 2026.05.12 | ₩44,652 | ₩44,986 | ₩44,639 | ₩44,986 | +0.75% | 2.3천 |
|---|
| 2026.05.11 | ₩45,068 | ₩45,122 | ₩44,974 | ₩45,034 | -0.07% | 1만 |
|---|
| 2026.05.08 | ₩44,558 | ₩44,895 | ₩44,558 | ₩44,895 | +0.76% | 2.4천 |
|---|
| 2026.05.07 | ₩44,840 | ₩44,840 | ₩44,531 | ₩44,540 | -0.67% | 4.1천 |
|---|
| 2026.05.06 | ₩44,679 | ₩44,813 | ₩44,639 | ₩44,760 | +0.18% | 2.4만 |
|---|
| 2026.05.05 | ₩44,263 | ₩44,411 | ₩44,169 | ₩44,250 | -0.03% | 1.6만 |
|---|
| 2026.05.04 | ₩44,143 | ₩44,223 | ₩43,861 | ₩43,888 | -0.58% | 1.5만 |
|---|
| 2026.05.01 | ₩44,196 | ₩44,263 | ₩44,118 | ₩44,118 | -0.18% | 6.3천 |
|---|
| 2026.04.30 | ₩43,591 | ₩44,049 | ₩43,485 | ₩43,982 | +0.90% | 8.7만 |
|---|
| 2026.04.29 | ₩43,311 | ₩43,526 | ₩43,297 | ₩43,526 | +0.50% | 2만 |
|---|
| 2026.04.28 | ₩43,458 | ₩43,458 | ₩43,446 | ₩43,446 | -0.03% | 300 |
|---|
| 2026.04.27 | ₩43,713 | ₩43,713 | ₩43,637 | ₩43,685 | -0.06% | 5.5천 |
|---|
| 2026.04.24 | ₩43,566 | ₩43,727 | ₩43,566 | ₩43,721 | +0.36% | 2.7천 |
|---|
| 2026.04.23 | ₩43,500 | ₩43,633 | ₩43,284 | ₩43,477 | -0.05% | 1.7천 |
|---|
| 2026.04.22 | ₩43,606 | ₩43,606 | ₩43,512 | ₩43,590 | -0.04% | 1.6천 |
|---|
| 2026.04.21 | ₩43,593 | ₩43,686 | ₩43,177 | ₩43,217 | -0.86% | 8.8천 |
|---|
| 2026.04.20 | ₩43,532 | ₩43,532 | ₩43,472 | ₩43,472 | -0.14% | 1.6천 |
|---|
| 2026.04.17 | ₩43,351 | ₩43,587 | ₩43,351 | ₩43,587 | +0.54% | 1천 |
|---|
| 2026.04.16 | ₩43,002 | ₩43,137 | ₩43,002 | ₩43,137 | +0.31% | 1.4만 |
|---|
| 2026.04.15 | ₩42,788 | ₩43,002 | ₩42,788 | ₩42,989 | +0.47% | 2천 |
|---|
| 2026.04.14 | ₩42,520 | ₩42,761 | ₩42,520 | ₩42,761 | +0.57% | 6.1천 |
|---|
| 2026.04.13 | ₩41,862 | ₩42,337 | ₩41,862 | ₩42,337 | +1.13% | 4.8천 |
|---|
| 2026.04.10 | ₩42,023 | ₩42,037 | ₩41,892 | ₩41,892 | -0.31% | 1천 |
|---|
| 2026.04.09 | ₩41,889 | ₩42,037 | ₩41,755 | ₩42,037 | +0.35% | 1천 |
|---|
| 2026.04.08 | ₩41,807 | ₩41,809 | ₩41,727 | ₩41,775 | -0.08% | 2.4천 |
|---|
| 2026.04.07 | ₩40,628 | ₩40,736 | ₩40,494 | ₩40,736 | +0.26% | 6.4천 |
|---|
| 2026.04.06 | ₩40,736 | ₩40,736 | ₩40,703 | ₩40,703 | -0.08% | 300 |
|---|
| 2026.04.02 | ₩40,427 | ₩40,557 | ₩40,427 | ₩40,557 | +0.32% | 400 |
|---|
| 2026.04.01 | ₩40,494 | ₩40,722 | ₩40,494 | ₩40,561 | +0.17% | 7.3천 |
|---|
| 2026.03.31 | ₩39,730 | ₩40,239 | ₩39,676 | ₩40,239 | +1.28% | 9.9천 |
|---|
| 2026.03.30 | ₩39,502 | ₩39,609 | ₩39,086 | ₩39,193 | -0.78% | 1.2만 |
|---|
| 2026.03.27 | ₩39,730 | ₩39,730 | ₩39,363 | ₩39,363 | -0.92% | 2.4천 |
|---|
| 2026.03.26 | ₩40,306 | ₩40,333 | ₩39,958 | ₩39,958 | -0.87% | 7천 |
|---|
| 2026.03.25 | ₩40,847 | ₩40,847 | ₩40,640 | ₩40,640 | -0.51% | 1천 |
|---|
| 2026.03.24 | ₩40,548 | ₩40,548 | ₩40,432 | ₩40,432 | -0.28% | 1.5천 |
|---|
| 2026.03.23 | ₩40,829 | ₩40,850 | ₩40,557 | ₩40,557 | -0.67% | 700 |
|---|
| 2026.03.20 | ₩40,532 | ₩40,532 | ₩39,958 | ₩40,077 | -1.12% | 1.7천 |
|---|
| 2026.03.19 | ₩40,440 | ₩40,709 | ₩40,440 | ₩40,643 | +0.50% | 1.1천 |
|---|
| 2026.03.18 | ₩41,031 | ₩41,064 | ₩40,722 | ₩40,749 | -0.69% | 2.1만 |
|---|
| 2026.03.17 | ₩41,412 | ₩41,412 | ₩41,245 | ₩41,259 | -0.37% | 3.8천 |
|---|
| 2026.03.16 | ₩41,393 | ₩41,393 | ₩41,277 | ₩41,277 | -0.28% | 1.3천 |
|---|
| 2026.03.13 | ₩41,245 | ₩41,359 | ₩40,883 | ₩40,883 | -0.88% | 4.7천 |
|---|
| 2026.03.12 | ₩41,259 | ₩41,259 | ₩41,048 | ₩41,048 | -0.51% | 1.7천 |
|---|
| 2026.03.11 | ₩41,661 | ₩41,668 | ₩41,646 | ₩41,664 | +0.01% | 700 |
|---|
| 2026.03.10 | ₩41,715 | ₩42,023 | ₩41,715 | ₩41,715 | 0.00% | 2.1천 |
|---|
| 2026.03.09 | ₩41,057 | ₩41,844 | ₩41,057 | ₩41,844 | +1.91% | 3.5천 |
|---|
| 2026.03.06 | ₩41,514 | ₩41,742 | ₩41,514 | ₩41,621 | +0.26% | 2.4만 |
|---|
| 2026.03.05 | ₩42,348 | ₩42,348 | ₩41,862 | ₩42,171 | -0.42% | 7.3천 |
|---|
| 2026.03.04 | ₩42,255 | ₩42,499 | ₩42,255 | ₩42,443 | +0.44% | 2.5천 |
|---|
| 2026.03.03 | ₩42,171 | ₩42,265 | ₩41,594 | ₩42,082 | -0.21% | 3.1천 |
|---|
| 2026.03.02 | ₩42,238 | ₩42,552 | ₩42,238 | ₩42,552 | +0.74% | 1.4만 |
|---|
| 2026.02.27 | ₩42,426 | ₩42,546 | ₩42,389 | ₩42,546 | +0.28% | 4.4천 |
|---|
| 2026.02.26 | ₩42,412 | ₩42,623 | ₩42,359 | ₩42,623 | +0.50% | 6.6만 |
|---|
| 2026.02.25 | ₩42,680 | ₩42,694 | ₩42,680 | ₩42,683 | +0.01% | 700 |
|---|
| 2026.02.24 | ₩42,318 | ₩42,399 | ₩42,318 | ₩42,332 | +0.03% | 1.1만 |
|---|
| 2026.02.23 | ₩42,520 | ₩42,520 | ₩42,010 | ₩42,050 | -1.10% | 7.7천 |
|---|
| 2026.02.20 | ₩42,285 | ₩42,573 | ₩42,285 | ₩42,573 | +0.68% | 3.8천 |
|---|
| 2026.02.19 | ₩42,292 | ₩42,372 | ₩42,251 | ₩42,355 | +0.15% | 1.3만 |
|---|
| 2026.02.18 | ₩42,171 | ₩42,533 | ₩42,171 | ₩42,426 | +0.60% | 1.8만 |
|---|
| 2026.02.17 | ₩42,211 | ₩42,251 | ₩41,996 | ₩42,251 | +0.10% | 9.9천 |
|---|
| 2026.02.13 | ₩42,318 | ₩42,479 | ₩42,222 | ₩42,222 | -0.23% | 1.2천 |
|---|
| 2026.02.12 | ₩42,895 | ₩42,895 | ₩42,090 | ₩42,113 | -1.82% | 8.3천 |
|---|
| 2026.02.11 | ₩42,862 | ₩42,862 | ₩42,533 | ₩42,694 | -0.39% | 1.4천 |
|---|
| 2026.02.10 | ₩42,762 | ₩42,895 | ₩42,632 | ₩42,632 | -0.30% | 6천 |
|---|
| 2026.02.09 | ₩42,627 | ₩42,821 | ₩42,520 | ₩42,694 | +0.16% | 8.3천 |
|---|
| 2026.02.06 | ₩41,916 | ₩42,640 | ₩41,916 | ₩42,560 | +1.54% | 1만 |
|---|
| 2026.02.05 | ₩42,037 | ₩42,077 | ₩41,701 | ₩41,767 | -0.64% | 5.9천 |
|---|
| 2026.02.04 | ₩42,452 | ₩42,452 | ₩42,063 | ₩42,238 | -0.51% | 2.2만 |
|---|
| 2026.02.03 | ₩42,841 | ₩42,841 | ₩42,224 | ₩42,385 | -1.06% | 1.5만 |
|---|
| 2026.02.02 | ₩42,513 | ₩42,734 | ₩42,513 | ₩42,721 | +0.49% | 9.4천 |
|---|
| 2026.01.30 | ₩42,707 | ₩42,707 | ₩42,251 | ₩42,359 | -0.82% | 8.2천 |
|---|
| 2026.01.29 | ₩42,466 | ₩42,611 | ₩42,318 | ₩42,611 | +0.34% | 1.6천 |
|---|
| 2026.01.28 | ₩42,546 | ₩42,685 | ₩42,533 | ₩42,546 | 0.00% | 1.2만 |
|---|
| 2026.01.27 | ₩42,734 | ₩42,734 | ₩42,546 | ₩42,600 | -0.31% | 2만 |
|---|
| 2026.01.26 | ₩42,546 | ₩42,573 | ₩42,493 | ₩42,520 | -0.06% | 8.7천 |
|---|
| 2026.01.23 | ₩42,279 | ₩42,385 | ₩42,265 | ₩42,292 | +0.03% | 1.7만 |
|---|
| 2026.01.22 | ₩42,316 | ₩42,573 | ₩42,298 | ₩42,424 | +0.26% | 1.7만 |
|---|
| 2026.01.21 | ₩41,862 | ₩42,251 | ₩41,849 | ₩42,171 | +0.74% | 3.7만 |
|---|
| 2026.01.20 | ₩41,953 | ₩42,090 | ₩41,634 | ₩41,648 | -0.73% | 1.1만 |
|---|
| 2026.01.16 | ₩42,412 | ₩42,525 | ₩42,412 | ₩42,466 | +0.13% | 3.6천 |
|---|
| 2026.01.15 | ₩42,533 | ₩42,640 | ₩42,452 | ₩42,452 | -0.19% | 4.6만 |
|---|
| 2026.01.14 | ₩42,265 | ₩42,345 | ₩42,157 | ₩42,345 | +0.19% | 4.4천 |
|---|
| 2026.01.13 | ₩42,721 | ₩42,721 | ₩42,357 | ₩42,493 | -0.53% | 9.5천 |
|---|
| 2026.01.12 | ₩42,426 | ₩42,613 | ₩42,426 | ₩42,607 | +0.43% | 8.8천 |
|---|
| 2026.01.09 | ₩42,372 | ₩42,573 | ₩42,292 | ₩42,520 | +0.35% | 2.3천 |
|---|
| 2026.01.08 | ₩42,110 | ₩42,278 | ₩42,110 | ₩42,238 | +0.30% | 1.7만 |
|---|
| 2026.01.07 | ₩42,412 | ₩42,426 | ₩42,159 | ₩42,159 | -0.60% | 8.6천 |
|---|
| 2026.01.06 | ₩42,318 | ₩42,439 | ₩42,318 | ₩42,359 | +0.10% | 3.5천 |
|---|
| 2026.01.05 | ₩42,010 | ₩42,157 | ₩41,980 | ₩42,070 | +0.14% | 7천 |
|---|
| 2026.01.02 | ₩41,595 | ₩41,676 | ₩41,595 | ₩41,676 | +0.19% | 800 |
|---|
| 2025.12.31 | ₩41,768 | ₩41,835 | ₩41,567 | ₩41,567 | -0.48% | 1.2만 |
|---|
| 2025.12.30 | ₩41,955 | ₩41,996 | ₩41,929 | ₩41,929 | -0.06% | 1.2만 |
|---|
| 2025.12.29 | ₩41,974 | ₩42,023 | ₩41,929 | ₩41,976 | +0.01% | 1.6만 |
|---|
| 2025.12.26 | ₩42,077 | ₩42,131 | ₩42,050 | ₩42,124 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩41,916 | ₩42,184 | ₩41,916 | ₩42,131 | +0.51% | 2.3만 |
|---|
| 2025.12.23 | ₩41,882 | ₩41,970 | ₩41,876 | ₩41,956 | +0.18% | 1만 |
|---|
| 2025.12.22 | ₩41,648 | ₩41,916 | ₩41,648 | ₩41,901 | +0.61% | 1.5만 |
|---|
| 2025.12.19 | ₩41,472 | ₩41,648 | ₩41,472 | ₩41,634 | +0.39% | 2.2만 |
|---|
| 2025.12.18 | ₩41,433 | ₩41,530 | ₩41,231 | ₩41,339 | -0.23% | 3.3천 |
|---|
| 2025.12.17 | ₩41,540 | ₩41,540 | ₩41,071 | ₩41,071 | -1.13% | 6.7천 |
|---|
| 2025.12.16 | ₩41,433 | ₩41,487 | ₩41,245 | ₩41,393 | -0.10% | 7.2천 |
|---|
| 2025.12.15 | ₩41,755 | ₩41,755 | ₩41,645 | ₩41,755 | 0.00% | 3.1천 |
|---|
| 2025.12.12 | ₩41,827 | ₩41,827 | ₩41,692 | ₩41,748 | -0.19% | 3.6천 |
|---|
| 2025.12.11 | ₩41,728 | ₩42,117 | ₩41,728 | ₩42,077 | +0.84% | 6.7천 |
|---|
| 2025.12.10 | ₩41,581 | ₩41,970 | ₩41,581 | ₩41,928 | +0.84% | 5.7천 |
|---|
| 2025.12.09 | ₩41,634 | ₩41,715 | ₩41,560 | ₩41,581 | -0.13% | 3.9천 |
|---|
| 2025.12.08 | ₩41,762 | ₩41,762 | ₩41,527 | ₩41,634 | -0.31% | 5.7천 |
|---|
| 2025.12.05 | ₩41,889 | ₩41,889 | ₩41,768 | ₩41,768 | -0.29% | 3.7만 |
|---|
| 2025.12.04 | ₩41,876 | ₩41,876 | ₩41,675 | ₩41,728 | -0.35% | 6.9천 |
|---|
| 2025.12.03 | ₩41,453 | ₩41,715 | ₩41,453 | ₩41,715 | +0.63% | 4.4천 |
|---|
| 2025.12.02 | ₩41,487 | ₩41,554 | ₩41,379 | ₩41,487 | 0.00% | 4.9천 |
|---|
| 2025.12.01 | ₩41,607 | ₩41,634 | ₩41,401 | ₩41,401 | -0.50% | 1.6만 |
|---|
| 2025.11.28 | ₩41,500 | ₩41,688 | ₩41,500 | ₩41,654 | +0.37% | 600 |
|---|
| 2025.11.26 | ₩41,446 | ₩41,809 | ₩41,350 | ₩41,433 | -0.03% | 2.8만 |
|---|
| 2025.11.25 | ₩40,843 | ₩41,178 | ₩40,776 | ₩41,151 | +0.76% | 2.9만 |
|---|
| 2025.11.24 | ₩40,454 | ₩40,749 | ₩40,360 | ₩40,642 | +0.46% | 3.1만 |
|---|
| 2025.11.21 | ₩39,850 | ₩40,353 | ₩39,830 | ₩40,139 | +0.72% | 3.9천 |
|---|
| 2025.11.20 | ₩40,950 | ₩40,964 | ₩39,676 | ₩39,676 | -3.11% | 3.9천 |
|---|
| 2025.11.19 | ₩40,512 | ₩40,512 | ₩40,145 | ₩40,212 | -0.74% | 6.2천 |
|---|
| 2025.11.18 | ₩40,058 | ₩40,454 | ₩40,025 | ₩40,253 | +0.49% | 1.8만 |
|---|
| 2025.11.17 | ₩40,856 | ₩40,923 | ₩40,447 | ₩40,447 | -1.00% | 8.5천 |
|---|
| 2025.11.14 | ₩40,575 | ₩41,071 | ₩40,575 | ₩40,813 | +0.59% | 9.8천 |
|---|
| 2025.11.13 | ₩41,433 | ₩41,433 | ₩40,856 | ₩40,886 | -1.32% | 1.1만 |
|---|
| 2025.11.12 | ₩41,587 | ₩41,594 | ₩41,500 | ₩41,524 | -0.15% | 3.9천 |
|---|
| 2025.11.11 | ₩41,393 | ₩41,463 | ₩41,393 | ₩41,463 | +0.17% | 2.2천 |
|---|
| 2025.11.10 | ₩41,257 | ₩41,366 | ₩41,165 | ₩41,299 | +0.10% | 4.8천 |
|---|
| 2025.11.07 | ₩40,400 | ₩40,804 | ₩40,400 | ₩40,804 | +1.00% | 4.5천 |
|---|
| 2025.11.06 | ₩41,044 | ₩41,057 | ₩40,736 | ₩40,736 | -0.75% | 1.9천 |
|---|
| 2025.11.05 | ₩41,017 | ₩41,245 | ₩41,017 | ₩41,138 | +0.29% | 1.2만 |
|---|
| 2025.11.04 | ₩40,883 | ₩41,138 | ₩40,883 | ₩40,910 | +0.07% | 3.5천 |
|---|
| 2025.11.03 | ₩41,276 | ₩41,366 | ₩41,102 | ₩41,326 | +0.12% | 1.1만 |
|---|
| 2025.10.31 | ₩41,393 | ₩41,440 | ₩41,190 | ₩41,272 | -0.29% | 1.7만 |
|---|
| 2025.10.30 | ₩41,393 | ₩41,446 | ₩41,212 | ₩41,212 | -0.44% | 5.3천 |
|---|
| 2025.10.29 | ₩41,661 | ₩41,715 | ₩41,446 | ₩41,581 | -0.19% | 2.5만 |
|---|
| 2025.10.28 | ₩41,679 | ₩41,807 | ₩41,649 | ₩41,675 | -0.01% | 6.3천 |
|---|
| 2025.10.27 | ₩41,661 | ₩41,782 | ₩41,634 | ₩41,782 | +0.29% | 6.2천 |
|---|
| 2025.10.24 | ₩41,473 | ₩41,473 | ₩41,312 | ₩41,312 | -0.39% | 4천 |
|---|
| 2025.10.23 | ₩40,910 | ₩41,151 | ₩40,910 | ₩41,092 | +0.45% | 5.4천 |
|---|
| 2025.10.22 | ₩41,071 | ₩41,071 | ₩40,883 | ₩40,883 | -0.46% | 600 |
|---|
| 2025.10.21 | ₩41,125 | ₩41,151 | ₩41,031 | ₩41,098 | -0.07% | 1.2천 |
|---|
| 2025.10.20 | ₩41,000 | ₩41,110 | ₩41,000 | ₩41,017 | +0.04% | 8.3천 |
|---|
| 2025.10.17 | ₩40,548 | ₩40,707 | ₩40,467 | ₩40,642 | +0.23% | 7천 |
|---|
| 2025.10.16 | ₩40,803 | ₩40,816 | ₩40,306 | ₩40,414 | -0.95% | 4.8천 |
|---|
| 2025.10.15 | ₩40,789 | ₩41,017 | ₩40,736 | ₩40,789 | 0.00% | 1.5만 |
|---|
| 2025.10.14 | ₩40,585 | ₩40,585 | ₩40,585 | ₩40,585 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩40,347 | ₩40,575 | ₩40,347 | ₩40,548 | +0.50% | 1.1천 |
|---|
| 2025.10.10 | ₩41,084 | ₩41,104 | ₩39,917 | ₩39,917 | -2.84% | 1.1만 |
|---|