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 | ₩47,193 | ₩47,334 | ₩47,193 | ₩47,280 | +0.18% | 5.6천 |
| 2026.10.08 | ₩46,905 | ₩47,066 | ₩46,871 | ₩47,066 | +0.34% | 3.8천 |
| 2026.10.07 | ₩47,106 | ₩47,200 | ₩47,106 | ₩47,151 | +0.10% | 1.1만 |
| 2026.10.06 | ₩47,327 | ₩47,361 | ₩47,300 | ₩47,300 | -0.06% | 1.3천 |
| 2026.10.05 | ₩46,905 | ₩47,032 | ₩46,905 | ₩46,996 | +0.19% | 1.9천 |
| 2026.10.02 | ₩46,819 | ₩46,864 | ₩46,657 | ₩46,750 | -0.15% | 3.6천 |
| 2026.10.01 | ₩46,502 | ₩46,556 | ₩46,181 | ₩46,462 | -0.09% | 1.5만 |
| 2026.09.30 | ₩46,677 | ₩46,677 | ₩46,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,395 |
| -0.60% |
| 400 |
| 2026.09.29 | ₩46,516 | ₩46,583 | ₩46,395 | ₩46,502 | -0.03% | 1.9만 |
|---|
| 2026.09.28 | ₩46,623 | ₩46,690 | ₩46,489 | ₩46,524 | -0.21% | 2.1천 |
|---|
| 2026.09.25 | ₩46,918 | ₩47,025 | ₩46,891 | ₩46,905 | -0.03% | 1.8만 |
|---|
| 2026.09.24 | ₩46,811 | ₩46,851 | ₩46,783 | ₩46,818 | +0.01% | 2.8천 |
|---|
| 2026.09.23 | ₩46,985 | ₩46,985 | ₩46,811 | ₩46,811 | -0.37% | 1.9만 |
|---|
| 2026.09.22 | ₩47,113 | ₩47,159 | ₩47,106 | ₩47,110 | -0.01% | 1.7천 |
|---|
| 2026.09.21 | ₩46,704 | ₩47,094 | ₩46,704 | ₩47,094 | +0.84% | 1.4천 |
|---|
| 2026.09.18 | ₩46,288 | ₩46,409 | ₩46,167 | ₩46,409 | +0.26% | 3.3만 |
|---|
| 2026.09.17 | ₩46,301 | ₩46,395 | ₩46,301 | ₩46,363 | +0.13% | 2.1천 |
|---|
| 2026.09.16 | ₩46,261 | ₩46,301 | ₩45,899 | ₩45,926 | -0.72% | 9.5천 |
|---|
| 2026.09.15 | ₩46,140 | ₩46,140 | ₩46,097 | ₩46,097 | -0.09% | 3.3천 |
|---|
| 2026.09.14 | ₩46,476 | ₩46,569 | ₩46,355 | ₩46,464 | -0.03% | 7.7천 |
|---|
| 2026.09.11 | ₩46,717 | ₩46,717 | ₩46,596 | ₩46,596 | -0.26% | 6.3천 |
|---|
| 2026.09.10 | ₩46,368 | ₩46,449 | ₩46,288 | ₩46,289 | -0.17% | 4.7천 |
|---|
| 2026.09.09 | ₩46,811 | ₩46,811 | ₩46,677 | ₩46,677 | -0.29% | 7.7천 |
|---|
| 2026.09.08 | ₩46,885 | ₩46,972 | ₩46,826 | ₩46,826 | -0.13% | 3.1천 |
|---|
| 2026.09.04 | ₩46,999 | ₩47,039 | ₩46,997 | ₩47,031 | +0.07% | 4.1천 |
|---|
| 2026.09.03 | ₩46,864 | ₩47,180 | ₩46,831 | ₩47,173 | +0.66% | 8.9천 |
|---|
| 2026.09.02 | ₩46,771 | ₩46,771 | ₩46,663 | ₩46,709 | -0.13% | 2.9천 |
|---|
| 2026.09.01 | ₩46,663 | ₩46,663 | ₩46,502 | ₩46,556 | -0.23% | 6.8천 |
|---|
| 2026.08.31 | ₩46,744 | ₩46,932 | ₩46,744 | ₩46,878 | +0.29% | 1.4만 |
|---|
| 2026.08.28 | ₩47,267 | ₩47,267 | ₩46,985 | ₩47,051 | -0.46% | 2천 |
|---|
| 2026.08.27 | ₩47,186 | ₩47,226 | ₩47,113 | ₩47,151 | -0.07% | 4.1천 |
|---|
| 2026.08.26 | ₩47,058 | ₩47,119 | ₩46,972 | ₩47,054 | -0.01% | 1.6천 |
|---|
| 2026.08.25 | ₩46,938 | ₩47,039 | ₩46,938 | ₩47,021 | +0.18% | 6천 |
|---|
| 2026.08.24 | ₩46,891 | ₩46,932 | ₩46,863 | ₩46,864 | -0.06% | 7.7천 |
|---|
| 2026.08.21 | ₩47,039 | ₩47,078 | ₩46,985 | ₩46,985 | -0.11% | 4.2만 |
|---|
| 2026.08.20 | ₩46,925 | ₩47,012 | ₩46,771 | ₩46,771 | -0.33% | 7.6천 |
|---|
| 2026.08.19 | ₩47,200 | ₩47,226 | ₩47,113 | ₩47,200 | 0.00% | 2만 |
|---|
| 2026.08.18 | ₩47,146 | ₩47,146 | ₩46,932 | ₩46,932 | -0.46% | 8.6천 |
|---|
| 2026.08.17 | ₩47,749 | ₩47,749 | ₩47,374 | ₩47,374 | -0.79% | 4.7천 |
|---|
| 2026.08.14 | ₩47,642 | ₩47,642 | ₩47,589 | ₩47,602 | -0.08% | 3.4천 |
|---|
| 2026.08.13 | ₩47,629 | ₩47,776 | ₩47,629 | ₩47,736 | +0.23% | 3.9만 |
|---|
| 2026.08.12 | ₩47,374 | ₩47,441 | ₩47,347 | ₩47,347 | -0.06% | 3.6천 |
|---|
| 2026.08.11 | ₩47,387 | ₩47,401 | ₩47,213 | ₩47,226 | -0.34% | 4.4천 |
|---|
| 2026.08.10 | ₩47,374 | ₩47,387 | ₩47,294 | ₩47,294 | -0.17% | 2.1천 |
|---|
| 2026.08.07 | ₩47,200 | ₩47,294 | ₩47,200 | ₩47,267 | +0.14% | 1.1만 |
|---|
| 2026.08.06 | ₩47,186 | ₩47,186 | ₩46,954 | ₩46,954 | -0.49% | 4.4천 |
|---|
| 2026.08.05 | ₩47,387 | ₩47,387 | ₩47,052 | ₩47,052 | -0.71% | 1.1만 |
|---|
| 2026.08.04 | ₩46,875 | ₩47,205 | ₩46,875 | ₩47,205 | +0.70% | 400 |
|---|
| 2026.08.03 | ₩45,973 | ₩46,342 | ₩45,973 | ₩46,328 | +0.77% | 6.6천 |
|---|
| 2026.07.31 | ₩45,965 | ₩45,965 | ₩45,530 | ₩45,824 | -0.31% | 1.4천 |
|---|
| 2026.07.30 | ₩45,537 | ₩45,577 | ₩45,148 | ₩45,513 | -0.05% | 2.1만 |
|---|
| 2026.07.29 | ₩45,121 | ₩45,309 | ₩44,875 | ₩44,875 | -0.55% | 6.9천 |
|---|
| 2026.07.28 | ₩45,457 | ₩45,658 | ₩45,457 | ₩45,589 | +0.29% | 1.6만 |
|---|
| 2026.07.27 | ₩45,939 | ₩45,939 | ₩45,309 | ₩45,497 | -0.96% | 2.1만 |
|---|
| 2026.07.24 | ₩45,416 | ₩45,537 | ₩45,389 | ₩45,430 | +0.03% | 9.7천 |
|---|
| 2026.07.23 | ₩45,628 | ₩45,644 | ₩45,410 | ₩45,444 | -0.40% | 3.3천 |
|---|
| 2026.07.22 | ₩46,006 | ₩46,013 | ₩45,912 | ₩45,912 | -0.20% | 9.6천 |
|---|
| 2026.07.21 | ₩45,859 | ₩45,959 | ₩45,859 | ₩45,959 | +0.22% | 500 |
|---|
| 2026.07.20 | ₩45,859 | ₩45,859 | ₩45,443 | ₩45,470 | -0.85% | 5천 |
|---|
| 2026.07.17 | ₩45,591 | ₩45,912 | ₩45,591 | ₩45,658 | +0.15% | 1.4천 |
|---|
| 2026.07.16 | ₩46,207 | ₩46,207 | ₩45,926 | ₩46,006 | -0.44% | 3만 |
|---|
| 2026.07.15 | ₩46,650 | ₩46,650 | ₩46,073 | ₩46,221 | -0.92% | 2.2천 |
|---|
| 2026.07.14 | ₩46,342 | ₩46,342 | ₩46,274 | ₩46,274 | -0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩46,556 | ₩46,556 | ₩46,146 | ₩46,146 | -0.88% | 1.1만 |
|---|
| 2026.07.10 | ₩46,476 | ₩46,516 | ₩46,476 | ₩46,496 | +0.04% | 1.4천 |
|---|
| 2026.07.09 | ₩46,234 | ₩46,355 | ₩46,234 | ₩46,355 | +0.26% | 1.5천 |
|---|
| 2026.07.08 | ₩45,966 | ₩45,966 | ₩45,604 | ₩45,926 | -0.09% | 1.2만 |
|---|
| 2026.07.07 | ₩46,127 | ₩46,355 | ₩46,100 | ₩46,127 | 0.00% | 7.2천 |
|---|
| 2026.07.06 | ₩46,435 | ₩46,435 | ₩46,295 | ₩46,399 | -0.08% | 6.3천 |
|---|
| 2026.07.02 | ₩46,295 | ₩46,367 | ₩45,832 | ₩45,986 | -0.67% | 9천 |
|---|
| 2026.07.01 | ₩46,154 | ₩46,342 | ₩46,154 | ₩46,162 | +0.02% | 6.2천 |
|---|
| 2026.06.30 | ₩46,140 | ₩46,435 | ₩46,140 | ₩46,207 | +0.15% | 1.2만 |
|---|
| 2026.06.29 | ₩45,577 | ₩46,024 | ₩45,550 | ₩46,024 | +0.98% | 1.4천 |
|---|
| 2026.06.26 | ₩45,684 | ₩45,778 | ₩45,470 | ₩45,545 | -0.31% | 2.4천 |
|---|
| 2026.06.25 | ₩45,898 | ₩45,912 | ₩45,538 | ₩45,591 | -0.67% | 3.6천 |
|---|
| 2026.06.24 | ₩45,631 | ₩45,644 | ₩45,275 | ₩45,403 | -0.50% | 1.3만 |
|---|
| 2026.06.23 | ₩45,202 | ₩45,550 | ₩45,202 | ₩45,309 | +0.24% | 8.6천 |
|---|
| 2026.06.22 | ₩46,221 | ₩46,221 | ₩45,926 | ₩46,000 | -0.48% | 3천 |
|---|
| 2026.06.18 | ₩45,993 | ₩46,073 | ₩45,886 | ₩46,020 | +0.06% | 1.8만 |
|---|
| 2026.06.17 | ₩46,140 | ₩46,154 | ₩45,552 | ₩45,552 | -1.28% | 1.6천 |
|---|
| 2026.06.16 | ₩46,529 | ₩46,529 | ₩46,072 | ₩46,072 | -0.98% | 2.5천 |
|---|
| 2026.06.15 | ₩46,395 | ₩46,395 | ₩46,194 | ₩46,315 | -0.17% | 5.9천 |
|---|
| 2026.06.12 | ₩45,644 | ₩45,832 | ₩45,577 | ₩45,725 | +0.18% | 7.4천 |
|---|
| 2026.06.11 | ₩44,652 | ₩45,524 | ₩44,652 | ₩45,282 | +1.41% | 2만 |
|---|
| 2026.06.10 | ₩45,336 | ₩45,336 | ₩44,625 | ₩44,639 | -1.54% | 1.2만 |
|---|
| 2026.06.09 | ₩45,336 | ₩45,336 | ₩44,759 | ₩45,309 | -0.06% | 4.6천 |
|---|
| 2026.06.08 | ₩45,591 | ₩45,644 | ₩45,322 | ₩45,322 | -0.59% | 7.2천 |
|---|
| 2026.06.05 | ₩46,033 | ₩46,033 | ₩45,041 | ₩45,041 | -2.16% | 8.6천 |
|---|
| 2026.06.04 | ₩46,194 | ₩46,328 | ₩46,194 | ₩46,261 | +0.15% | 1.2만 |
|---|
| 2026.06.03 | ₩46,274 | ₩46,315 | ₩46,181 | ₩46,181 | -0.20% | 1.7만 |
|---|
| 2026.06.02 | ₩46,207 | ₩46,359 | ₩46,127 | ₩46,359 | +0.33% | 2.2천 |
|---|
| 2026.06.01 | ₩46,114 | ₩46,301 | ₩46,100 | ₩46,173 | +0.13% | 1.9만 |
|---|
| 2026.05.29 | ₩46,127 | ₩46,219 | ₩46,100 | ₩46,114 | -0.03% | 1.3만 |
|---|
| 2026.05.28 | ₩45,906 | ₩46,114 | ₩45,906 | ₩46,032 | +0.27% | 7.3천 |
|---|
| 2026.05.27 | ₩45,754 | ₩45,898 | ₩45,684 | ₩45,845 | +0.20% | 2만 |
|---|
| 2026.05.26 | ₩45,658 | ₩45,872 | ₩45,658 | ₩45,752 | +0.21% | 7.9천 |
|---|
| 2026.05.22 | ₩45,322 | ₩45,537 | ₩45,322 | ₩45,469 | +0.32% | 1.4만 |
|---|
| 2026.05.21 | ₩44,960 | ₩45,242 | ₩44,867 | ₩45,190 | +0.51% | 1.5만 |
|---|
| 2026.05.20 | ₩45,001 | ₩45,034 | ₩44,987 | ₩45,034 | +0.07% | 3천 |
|---|
| 2026.05.19 | ₩44,542 | ₩44,542 | ₩44,542 | ₩44,542 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,759 | ₩44,880 | ₩44,545 | ₩44,880 | +0.27% | 4.3천 |
|---|
| 2026.05.15 | ₩44,817 | ₩44,817 | ₩44,817 | ₩44,817 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩45,309 | ₩45,430 | ₩45,309 | ₩45,353 | +0.10% | 4.1천 |
|---|
| 2026.05.13 | ₩44,814 | ₩45,128 | ₩44,814 | ₩45,121 | +0.69% | 7천 |
|---|
| 2026.05.12 | ₩44,639 | ₩44,972 | ₩44,625 | ₩44,972 | +0.75% | 2.3천 |
|---|
| 2026.05.11 | ₩45,054 | ₩45,108 | ₩44,960 | ₩45,021 | -0.07% | 1만 |
|---|
| 2026.05.08 | ₩44,545 | ₩44,881 | ₩44,545 | ₩44,881 | +0.76% | 2.4천 |
|---|
| 2026.05.07 | ₩44,826 | ₩44,826 | ₩44,518 | ₩44,526 | -0.67% | 4.1천 |
|---|
| 2026.05.06 | ₩44,665 | ₩44,799 | ₩44,625 | ₩44,746 | +0.18% | 2.4만 |
|---|
| 2026.05.05 | ₩44,250 | ₩44,397 | ₩44,156 | ₩44,236 | -0.03% | 1.6만 |
|---|
| 2026.05.04 | ₩44,129 | ₩44,209 | ₩43,847 | ₩43,874 | -0.58% | 1.5만 |
|---|
| 2026.05.01 | ₩44,183 | ₩44,250 | ₩44,105 | ₩44,105 | -0.18% | 6.3천 |
|---|
| 2026.04.30 | ₩43,578 | ₩44,035 | ₩43,472 | ₩43,968 | +0.90% | 8.7만 |
|---|
| 2026.04.29 | ₩43,298 | ₩43,512 | ₩43,284 | ₩43,512 | +0.50% | 2만 |
|---|
| 2026.04.28 | ₩43,445 | ₩43,445 | ₩43,433 | ₩43,433 | -0.03% | 300 |
|---|
| 2026.04.27 | ₩43,700 | ₩43,700 | ₩43,624 | ₩43,672 | -0.06% | 5.5천 |
|---|
| 2026.04.24 | ₩43,552 | ₩43,713 | ₩43,552 | ₩43,708 | +0.36% | 2.7천 |
|---|
| 2026.04.23 | ₩43,487 | ₩43,619 | ₩43,271 | ₩43,464 | -0.05% | 1.7천 |
|---|
| 2026.04.22 | ₩43,593 | ₩43,593 | ₩43,499 | ₩43,577 | -0.04% | 1.6천 |
|---|
| 2026.04.21 | ₩43,579 | ₩43,673 | ₩43,164 | ₩43,204 | -0.86% | 8.8천 |
|---|
| 2026.04.20 | ₩43,519 | ₩43,519 | ₩43,459 | ₩43,459 | -0.14% | 1.6천 |
|---|
| 2026.04.17 | ₩43,338 | ₩43,574 | ₩43,338 | ₩43,574 | +0.54% | 1천 |
|---|
| 2026.04.16 | ₩42,989 | ₩43,123 | ₩42,989 | ₩43,123 | +0.31% | 1.4만 |
|---|
| 2026.04.15 | ₩42,775 | ₩42,989 | ₩42,775 | ₩42,976 | +0.47% | 2천 |
|---|
| 2026.04.14 | ₩42,507 | ₩42,748 | ₩42,507 | ₩42,748 | +0.57% | 6.1천 |
|---|
| 2026.04.13 | ₩41,849 | ₩42,324 | ₩41,849 | ₩42,324 | +1.13% | 4.8천 |
|---|
| 2026.04.10 | ₩42,010 | ₩42,024 | ₩41,879 | ₩41,879 | -0.31% | 1천 |
|---|
| 2026.04.09 | ₩41,876 | ₩42,024 | ₩41,742 | ₩42,024 | +0.35% | 1천 |
|---|
| 2026.04.08 | ₩41,795 | ₩41,796 | ₩41,714 | ₩41,762 | -0.08% | 2.4천 |
|---|
| 2026.04.07 | ₩40,616 | ₩40,723 | ₩40,482 | ₩40,723 | +0.26% | 6.4천 |
|---|
| 2026.04.06 | ₩40,723 | ₩40,723 | ₩40,691 | ₩40,691 | -0.08% | 300 |
|---|
| 2026.04.02 | ₩40,415 | ₩40,545 | ₩40,415 | ₩40,545 | +0.32% | 400 |
|---|
| 2026.04.01 | ₩40,482 | ₩40,710 | ₩40,482 | ₩40,549 | +0.17% | 7.3천 |
|---|
| 2026.03.31 | ₩39,717 | ₩40,227 | ₩39,664 | ₩40,227 | +1.28% | 9.9천 |
|---|
| 2026.03.30 | ₩39,490 | ₩39,597 | ₩39,074 | ₩39,181 | -0.78% | 1.2만 |
|---|
| 2026.03.27 | ₩39,717 | ₩39,717 | ₩39,351 | ₩39,351 | -0.92% | 2.4천 |
|---|
| 2026.03.26 | ₩40,294 | ₩40,321 | ₩39,945 | ₩39,945 | -0.87% | 7천 |
|---|
| 2026.03.25 | ₩40,834 | ₩40,834 | ₩40,628 | ₩40,628 | -0.51% | 1천 |
|---|
| 2026.03.24 | ₩40,535 | ₩40,535 | ₩40,420 | ₩40,420 | -0.28% | 1.5천 |
|---|
| 2026.03.23 | ₩40,817 | ₩40,837 | ₩40,545 | ₩40,545 | -0.67% | 700 |
|---|
| 2026.03.20 | ₩40,519 | ₩40,519 | ₩39,945 | ₩40,065 | -1.12% | 1.7천 |
|---|
| 2026.03.19 | ₩40,428 | ₩40,696 | ₩40,428 | ₩40,631 | +0.50% | 1.1천 |
|---|
| 2026.03.18 | ₩41,018 | ₩41,052 | ₩40,710 | ₩40,737 | -0.69% | 2.1만 |
|---|
| 2026.03.17 | ₩41,399 | ₩41,399 | ₩41,233 | ₩41,246 | -0.37% | 3.8천 |
|---|
| 2026.03.16 | ₩41,380 | ₩41,380 | ₩41,265 | ₩41,265 | -0.28% | 1.3천 |
|---|
| 2026.03.13 | ₩41,233 | ₩41,347 | ₩40,871 | ₩40,871 | -0.88% | 4.7천 |
|---|
| 2026.03.12 | ₩41,246 | ₩41,246 | ₩41,036 | ₩41,036 | -0.51% | 1.7천 |
|---|
| 2026.03.11 | ₩41,648 | ₩41,655 | ₩41,634 | ₩41,651 | +0.01% | 700 |
|---|
| 2026.03.10 | ₩41,702 | ₩42,010 | ₩41,702 | ₩41,702 | 0.00% | 2.1천 |
|---|
| 2026.03.09 | ₩41,045 | ₩41,831 | ₩41,045 | ₩41,831 | +1.91% | 3.5천 |
|---|
| 2026.03.06 | ₩41,501 | ₩41,729 | ₩41,501 | ₩41,608 | +0.26% | 2.4만 |
|---|
| 2026.03.05 | ₩42,335 | ₩42,335 | ₩41,849 | ₩42,158 | -0.42% | 7.3천 |
|---|
| 2026.03.04 | ₩42,242 | ₩42,486 | ₩42,242 | ₩42,430 | +0.44% | 2.5천 |
|---|
| 2026.03.03 | ₩42,158 | ₩42,252 | ₩41,581 | ₩42,069 | -0.21% | 3.1천 |
|---|
| 2026.03.02 | ₩42,225 | ₩42,539 | ₩42,225 | ₩42,539 | +0.74% | 1.4만 |
|---|
| 2026.02.27 | ₩42,413 | ₩42,533 | ₩42,376 | ₩42,533 | +0.28% | 4.4천 |
|---|
| 2026.02.26 | ₩42,399 | ₩42,610 | ₩42,346 | ₩42,610 | +0.50% | 6.6만 |
|---|
| 2026.02.25 | ₩42,667 | ₩42,681 | ₩42,667 | ₩42,670 | +0.01% | 700 |
|---|
| 2026.02.24 | ₩42,305 | ₩42,386 | ₩42,305 | ₩42,319 | +0.03% | 1.1만 |
|---|
| 2026.02.23 | ₩42,507 | ₩42,507 | ₩41,997 | ₩42,037 | -1.10% | 7.7천 |
|---|
| 2026.02.20 | ₩42,272 | ₩42,560 | ₩42,272 | ₩42,560 | +0.68% | 3.8천 |
|---|
| 2026.02.19 | ₩42,279 | ₩42,359 | ₩42,238 | ₩42,342 | +0.15% | 1.3만 |
|---|
| 2026.02.18 | ₩42,158 | ₩42,520 | ₩42,158 | ₩42,413 | +0.60% | 1.8만 |
|---|
| 2026.02.17 | ₩42,198 | ₩42,238 | ₩41,984 | ₩42,238 | +0.10% | 9.9천 |
|---|
| 2026.02.13 | ₩42,305 | ₩42,466 | ₩42,209 | ₩42,209 | -0.23% | 1.2천 |
|---|
| 2026.02.12 | ₩42,882 | ₩42,882 | ₩42,077 | ₩42,100 | -1.82% | 8.3천 |
|---|
| 2026.02.11 | ₩42,848 | ₩42,848 | ₩42,520 | ₩42,681 | -0.39% | 1.4천 |
|---|
| 2026.02.10 | ₩42,749 | ₩42,882 | ₩42,619 | ₩42,619 | -0.30% | 6천 |
|---|
| 2026.02.09 | ₩42,614 | ₩42,808 | ₩42,507 | ₩42,681 | +0.16% | 8.3천 |
|---|
| 2026.02.06 | ₩41,903 | ₩42,627 | ₩41,903 | ₩42,547 | +1.54% | 1만 |
|---|
| 2026.02.05 | ₩42,024 | ₩42,064 | ₩41,689 | ₩41,754 | -0.64% | 5.9천 |
|---|
| 2026.02.04 | ₩42,439 | ₩42,439 | ₩42,051 | ₩42,225 | -0.51% | 2.2만 |
|---|
| 2026.02.03 | ₩42,828 | ₩42,828 | ₩42,212 | ₩42,372 | -1.06% | 1.5만 |
|---|
| 2026.02.02 | ₩42,500 | ₩42,721 | ₩42,500 | ₩42,708 | +0.49% | 9.4천 |
|---|
| 2026.01.30 | ₩42,694 | ₩42,694 | ₩42,238 | ₩42,346 | -0.82% | 8.2천 |
|---|
| 2026.01.29 | ₩42,453 | ₩42,598 | ₩42,305 | ₩42,598 | +0.34% | 1.6천 |
|---|
| 2026.01.28 | ₩42,533 | ₩42,671 | ₩42,520 | ₩42,533 | 0.00% | 1.2만 |
|---|
| 2026.01.27 | ₩42,721 | ₩42,721 | ₩42,533 | ₩42,587 | -0.31% | 2만 |
|---|
| 2026.01.26 | ₩42,533 | ₩42,560 | ₩42,480 | ₩42,507 | -0.06% | 8.7천 |
|---|
| 2026.01.23 | ₩42,267 | ₩42,372 | ₩42,252 | ₩42,279 | +0.03% | 1.7만 |
|---|
| 2026.01.22 | ₩42,303 | ₩42,560 | ₩42,285 | ₩42,411 | +0.26% | 1.7만 |
|---|
| 2026.01.21 | ₩41,849 | ₩42,238 | ₩41,836 | ₩42,158 | +0.74% | 3.7만 |
|---|
| 2026.01.20 | ₩41,941 | ₩42,077 | ₩41,622 | ₩41,635 | -0.73% | 1.1만 |
|---|
| 2026.01.16 | ₩42,399 | ₩42,512 | ₩42,399 | ₩42,453 | +0.13% | 3.6천 |
|---|
| 2026.01.15 | ₩42,520 | ₩42,627 | ₩42,439 | ₩42,439 | -0.19% | 4.6만 |
|---|
| 2026.01.14 | ₩42,252 | ₩42,332 | ₩42,144 | ₩42,332 | +0.19% | 4.4천 |
|---|
| 2026.01.13 | ₩42,708 | ₩42,708 | ₩42,344 | ₩42,480 | -0.53% | 9.5천 |
|---|
| 2026.01.12 | ₩42,413 | ₩42,600 | ₩42,413 | ₩42,594 | +0.43% | 8.8천 |
|---|
| 2026.01.09 | ₩42,359 | ₩42,560 | ₩42,279 | ₩42,507 | +0.35% | 2.3천 |
|---|
| 2026.01.08 | ₩42,098 | ₩42,265 | ₩42,098 | ₩42,225 | +0.30% | 1.7만 |
|---|
| 2026.01.07 | ₩42,399 | ₩42,413 | ₩42,146 | ₩42,146 | -0.60% | 8.6천 |
|---|
| 2026.01.06 | ₩42,305 | ₩42,426 | ₩42,305 | ₩42,346 | +0.10% | 3.5천 |
|---|
| 2026.01.05 | ₩41,997 | ₩42,144 | ₩41,967 | ₩42,057 | +0.14% | 7천 |
|---|
| 2026.01.02 | ₩41,583 | ₩41,663 | ₩41,583 | ₩41,663 | +0.19% | 800 |
|---|
| 2025.12.31 | ₩41,756 | ₩41,823 | ₩41,554 | ₩41,554 | -0.48% | 1.2만 |
|---|
| 2025.12.30 | ₩41,942 | ₩41,984 | ₩41,917 | ₩41,917 | -0.06% | 1.2만 |
|---|
| 2025.12.29 | ₩41,961 | ₩42,010 | ₩41,917 | ₩41,963 | +0.01% | 1.6만 |
|---|
| 2025.12.26 | ₩42,064 | ₩42,118 | ₩42,037 | ₩42,111 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩41,903 | ₩42,171 | ₩41,903 | ₩42,118 | +0.51% | 2.3만 |
|---|
| 2025.12.23 | ₩41,870 | ₩41,957 | ₩41,863 | ₩41,943 | +0.18% | 1만 |
|---|
| 2025.12.22 | ₩41,635 | ₩41,903 | ₩41,635 | ₩41,888 | +0.61% | 1.5만 |
|---|
| 2025.12.19 | ₩41,459 | ₩41,635 | ₩41,459 | ₩41,622 | +0.39% | 2.2만 |
|---|
| 2025.12.18 | ₩41,420 | ₩41,517 | ₩41,218 | ₩41,327 | -0.23% | 3.3천 |
|---|
| 2025.12.17 | ₩41,528 | ₩41,528 | ₩41,058 | ₩41,058 | -1.13% | 6.7천 |
|---|
| 2025.12.16 | ₩41,420 | ₩41,474 | ₩41,233 | ₩41,380 | -0.10% | 7.2천 |
|---|
| 2025.12.15 | ₩41,742 | ₩41,742 | ₩41,632 | ₩41,742 | 0.00% | 3.1천 |
|---|
| 2025.12.12 | ₩41,815 | ₩41,815 | ₩41,679 | ₩41,736 | -0.19% | 3.6천 |
|---|
| 2025.12.11 | ₩41,715 | ₩42,104 | ₩41,715 | ₩42,064 | +0.84% | 6.7천 |
|---|
| 2025.12.10 | ₩41,568 | ₩41,957 | ₩41,568 | ₩41,915 | +0.84% | 5.7천 |
|---|
| 2025.12.09 | ₩41,622 | ₩41,702 | ₩41,548 | ₩41,568 | -0.13% | 3.9천 |
|---|
| 2025.12.08 | ₩41,749 | ₩41,749 | ₩41,514 | ₩41,622 | -0.31% | 5.7천 |
|---|
| 2025.12.05 | ₩41,876 | ₩41,876 | ₩41,756 | ₩41,756 | -0.29% | 3.7만 |
|---|
| 2025.12.04 | ₩41,863 | ₩41,863 | ₩41,662 | ₩41,715 | -0.35% | 6.9천 |
|---|
| 2025.12.03 | ₩41,441 | ₩41,702 | ₩41,441 | ₩41,702 | +0.63% | 4.4천 |
|---|
| 2025.12.02 | ₩41,474 | ₩41,541 | ₩41,367 | ₩41,474 | 0.00% | 4.9천 |
|---|
| 2025.12.01 | ₩41,595 | ₩41,622 | ₩41,388 | ₩41,388 | -0.50% | 1.6만 |
|---|
| 2025.11.28 | ₩41,487 | ₩41,675 | ₩41,487 | ₩41,642 | +0.37% | 600 |
|---|
| 2025.11.26 | ₩41,434 | ₩41,796 | ₩41,337 | ₩41,420 | -0.03% | 2.8만 |
|---|
| 2025.11.25 | ₩40,830 | ₩41,166 | ₩40,763 | ₩41,139 | +0.76% | 2.9만 |
|---|
| 2025.11.24 | ₩40,442 | ₩40,737 | ₩40,348 | ₩40,629 | +0.46% | 3.1만 |
|---|
| 2025.11.21 | ₩39,838 | ₩40,341 | ₩39,818 | ₩40,126 | +0.72% | 3.9천 |
|---|
| 2025.11.20 | ₩40,938 | ₩40,951 | ₩39,664 | ₩39,664 | -3.11% | 3.9천 |
|---|
| 2025.11.19 | ₩40,499 | ₩40,499 | ₩40,133 | ₩40,200 | -0.74% | 6.2천 |
|---|
| 2025.11.18 | ₩40,046 | ₩40,442 | ₩40,012 | ₩40,240 | +0.49% | 1.8만 |
|---|
| 2025.11.17 | ₩40,844 | ₩40,911 | ₩40,435 | ₩40,435 | -1.00% | 8.5천 |
|---|
| 2025.11.14 | ₩40,562 | ₩41,058 | ₩40,562 | ₩40,801 | +0.59% | 9.8천 |
|---|
| 2025.11.13 | ₩41,420 | ₩41,420 | ₩40,844 | ₩40,873 | -1.32% | 1.1만 |
|---|
| 2025.11.12 | ₩41,575 | ₩41,581 | ₩41,487 | ₩41,512 | -0.15% | 3.9천 |
|---|
| 2025.11.11 | ₩41,380 | ₩41,450 | ₩41,380 | ₩41,450 | +0.17% | 2.2천 |
|---|
| 2025.11.10 | ₩41,245 | ₩41,353 | ₩41,152 | ₩41,286 | +0.10% | 4.8천 |
|---|
| 2025.11.07 | ₩40,388 | ₩40,792 | ₩40,388 | ₩40,792 | +1.00% | 4.5천 |
|---|
| 2025.11.06 | ₩41,032 | ₩41,045 | ₩40,723 | ₩40,723 | -0.75% | 1.9천 |
|---|
| 2025.11.05 | ₩41,005 | ₩41,233 | ₩41,005 | ₩41,125 | +0.29% | 1.2만 |
|---|
| 2025.11.04 | ₩40,871 | ₩41,125 | ₩40,871 | ₩40,897 | +0.07% | 3.5천 |
|---|
| 2025.11.03 | ₩41,264 | ₩41,353 | ₩41,089 | ₩41,313 | +0.12% | 1.1만 |
|---|
| 2025.10.31 | ₩41,380 | ₩41,427 | ₩41,178 | ₩41,259 | -0.29% | 1.7만 |
|---|
| 2025.10.30 | ₩41,380 | ₩41,434 | ₩41,199 | ₩41,199 | -0.44% | 5.3천 |
|---|
| 2025.10.29 | ₩41,648 | ₩41,702 | ₩41,434 | ₩41,568 | -0.19% | 2.5만 |
|---|
| 2025.10.28 | ₩41,666 | ₩41,795 | ₩41,636 | ₩41,662 | -0.01% | 6.3천 |
|---|
| 2025.10.27 | ₩41,648 | ₩41,769 | ₩41,622 | ₩41,769 | +0.29% | 6.2천 |
|---|
| 2025.10.24 | ₩41,461 | ₩41,461 | ₩41,300 | ₩41,300 | -0.39% | 4천 |
|---|
| 2025.10.23 | ₩40,897 | ₩41,139 | ₩40,897 | ₩41,080 | +0.45% | 5.4천 |
|---|
| 2025.10.22 | ₩41,058 | ₩41,058 | ₩40,871 | ₩40,871 | -0.46% | 600 |
|---|
| 2025.10.21 | ₩41,112 | ₩41,139 | ₩41,018 | ₩41,085 | -0.07% | 1.2천 |
|---|
| 2025.10.20 | ₩40,987 | ₩41,097 | ₩40,987 | ₩41,005 | +0.04% | 8.3천 |
|---|
| 2025.10.17 | ₩40,535 | ₩40,695 | ₩40,455 | ₩40,629 | +0.23% | 7천 |
|---|
| 2025.10.16 | ₩40,790 | ₩40,804 | ₩40,294 | ₩40,401 | -0.95% | 4.8천 |
|---|
| 2025.10.15 | ₩40,777 | ₩41,005 | ₩40,723 | ₩40,777 | 0.00% | 1.5만 |
|---|
| 2025.10.14 | ₩40,573 | ₩40,573 | ₩40,573 | ₩40,573 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩40,334 | ₩40,562 | ₩40,334 | ₩40,535 | +0.50% | 1.1천 |
|---|
| 2025.10.10 | ₩41,072 | ₩41,092 | ₩39,905 | ₩39,905 | -2.84% | 1.1만 |
|---|