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 | ₩47,294 | +0.18% | 5.6천 |
| 2026.10.08 | ₩46,918 | ₩47,079 | ₩46,885 | ₩47,079 | +0.34% | 3.8천 |
| 2026.10.07 | ₩47,120 | ₩47,213 | ₩47,120 | ₩47,165 | +0.10% | 1.1만 |
| 2026.10.06 | ₩47,341 | ₩47,374 | ₩47,314 | ₩47,314 | -0.06% | 1.3천 |
| 2026.10.05 | ₩46,918 | ₩47,046 | ₩46,918 | ₩47,010 | +0.19% | 1.9천 |
| 2026.10.02 | ₩46,832 | ₩46,878 | ₩46,670 | ₩46,764 | -0.15% | 3.6천 |
| 2026.10.01 | ₩46,516 | ₩46,570 | ₩46,194 | ₩46,476 | -0.09% | 1.5만 |
| 2026.09.30 | ₩46,690 | ₩46,690 | ₩46,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,409 |
| -0.60% |
| 400 |
| 2026.09.29 | ₩46,529 | ₩46,596 | ₩46,409 | ₩46,516 | -0.03% | 1.9만 |
|---|
| 2026.09.28 | ₩46,637 | ₩46,704 | ₩46,503 | ₩46,537 | -0.21% | 2.1천 |
|---|
| 2026.09.25 | ₩46,932 | ₩47,039 | ₩46,905 | ₩46,918 | -0.03% | 1.8만 |
|---|
| 2026.09.24 | ₩46,824 | ₩46,865 | ₩46,796 | ₩46,831 | +0.01% | 2.8천 |
|---|
| 2026.09.23 | ₩46,999 | ₩46,999 | ₩46,824 | ₩46,824 | -0.37% | 1.9만 |
|---|
| 2026.09.22 | ₩47,126 | ₩47,173 | ₩47,120 | ₩47,124 | -0.01% | 1.7천 |
|---|
| 2026.09.21 | ₩46,717 | ₩47,107 | ₩46,717 | ₩47,107 | +0.84% | 1.4천 |
|---|
| 2026.09.18 | ₩46,301 | ₩46,422 | ₩46,181 | ₩46,422 | +0.26% | 3.3만 |
|---|
| 2026.09.17 | ₩46,315 | ₩46,409 | ₩46,315 | ₩46,376 | +0.13% | 2.1천 |
|---|
| 2026.09.16 | ₩46,275 | ₩46,315 | ₩45,912 | ₩45,939 | -0.72% | 9.5천 |
|---|
| 2026.09.15 | ₩46,154 | ₩46,154 | ₩46,111 | ₩46,111 | -0.09% | 3.3천 |
|---|
| 2026.09.14 | ₩46,489 | ₩46,583 | ₩46,368 | ₩46,477 | -0.03% | 7.7천 |
|---|
| 2026.09.11 | ₩46,731 | ₩46,731 | ₩46,610 | ₩46,610 | -0.26% | 6.3천 |
|---|
| 2026.09.10 | ₩46,382 | ₩46,462 | ₩46,301 | ₩46,303 | -0.17% | 4.7천 |
|---|
| 2026.09.09 | ₩46,824 | ₩46,824 | ₩46,690 | ₩46,690 | -0.29% | 7.7천 |
|---|
| 2026.09.08 | ₩46,898 | ₩46,985 | ₩46,839 | ₩46,839 | -0.13% | 3.1천 |
|---|
| 2026.09.04 | ₩47,012 | ₩47,052 | ₩47,011 | ₩47,044 | +0.07% | 4.1천 |
|---|
| 2026.09.03 | ₩46,878 | ₩47,193 | ₩46,845 | ₩47,187 | +0.66% | 8.9천 |
|---|
| 2026.09.02 | ₩46,784 | ₩46,784 | ₩46,677 | ₩46,722 | -0.13% | 2.9천 |
|---|
| 2026.09.01 | ₩46,677 | ₩46,677 | ₩46,516 | ₩46,570 | -0.23% | 6.8천 |
|---|
| 2026.08.31 | ₩46,757 | ₩46,945 | ₩46,757 | ₩46,891 | +0.29% | 1.4만 |
|---|
| 2026.08.28 | ₩47,280 | ₩47,280 | ₩46,999 | ₩47,065 | -0.46% | 2천 |
|---|
| 2026.08.27 | ₩47,200 | ₩47,240 | ₩47,126 | ₩47,165 | -0.07% | 4.1천 |
|---|
| 2026.08.26 | ₩47,071 | ₩47,133 | ₩46,985 | ₩47,067 | -0.01% | 1.6천 |
|---|
| 2026.08.25 | ₩46,952 | ₩47,052 | ₩46,952 | ₩47,035 | +0.18% | 6천 |
|---|
| 2026.08.24 | ₩46,905 | ₩46,945 | ₩46,877 | ₩46,878 | -0.06% | 7.7천 |
|---|
| 2026.08.21 | ₩47,052 | ₩47,091 | ₩46,999 | ₩46,999 | -0.11% | 4.2만 |
|---|
| 2026.08.20 | ₩46,938 | ₩47,026 | ₩46,784 | ₩46,784 | -0.33% | 7.6천 |
|---|
| 2026.08.19 | ₩47,213 | ₩47,240 | ₩47,126 | ₩47,213 | 0.00% | 2만 |
|---|
| 2026.08.18 | ₩47,160 | ₩47,160 | ₩46,945 | ₩46,945 | -0.46% | 8.6천 |
|---|
| 2026.08.17 | ₩47,763 | ₩47,763 | ₩47,388 | ₩47,388 | -0.79% | 4.7천 |
|---|
| 2026.08.14 | ₩47,656 | ₩47,656 | ₩47,602 | ₩47,616 | -0.08% | 3.4천 |
|---|
| 2026.08.13 | ₩47,643 | ₩47,790 | ₩47,643 | ₩47,750 | +0.23% | 3.9만 |
|---|
| 2026.08.12 | ₩47,388 | ₩47,455 | ₩47,361 | ₩47,361 | -0.06% | 3.6천 |
|---|
| 2026.08.11 | ₩47,401 | ₩47,415 | ₩47,227 | ₩47,240 | -0.34% | 4.4천 |
|---|
| 2026.08.10 | ₩47,388 | ₩47,401 | ₩47,307 | ₩47,307 | -0.17% | 2.1천 |
|---|
| 2026.08.07 | ₩47,213 | ₩47,307 | ₩47,213 | ₩47,280 | +0.14% | 1.1만 |
|---|
| 2026.08.06 | ₩47,200 | ₩47,200 | ₩46,968 | ₩46,968 | -0.49% | 4.4천 |
|---|
| 2026.08.05 | ₩47,401 | ₩47,401 | ₩47,066 | ₩47,066 | -0.71% | 1.1만 |
|---|
| 2026.08.04 | ₩46,889 | ₩47,219 | ₩46,889 | ₩47,219 | +0.70% | 400 |
|---|
| 2026.08.03 | ₩45,986 | ₩46,355 | ₩45,986 | ₩46,342 | +0.77% | 6.6천 |
|---|
| 2026.07.31 | ₩45,978 | ₩45,978 | ₩45,544 | ₩45,837 | -0.31% | 1.4천 |
|---|
| 2026.07.30 | ₩45,550 | ₩45,590 | ₩45,161 | ₩45,526 | -0.05% | 2.1만 |
|---|
| 2026.07.29 | ₩45,134 | ₩45,322 | ₩44,888 | ₩44,888 | -0.55% | 6.9천 |
|---|
| 2026.07.28 | ₩45,470 | ₩45,671 | ₩45,470 | ₩45,603 | +0.29% | 1.6만 |
|---|
| 2026.07.27 | ₩45,953 | ₩45,953 | ₩45,322 | ₩45,510 | -0.96% | 2.1만 |
|---|
| 2026.07.24 | ₩45,429 | ₩45,550 | ₩45,403 | ₩45,443 | +0.03% | 9.7천 |
|---|
| 2026.07.23 | ₩45,641 | ₩45,658 | ₩45,423 | ₩45,458 | -0.40% | 3.3천 |
|---|
| 2026.07.22 | ₩46,020 | ₩46,026 | ₩45,926 | ₩45,926 | -0.20% | 9.6천 |
|---|
| 2026.07.21 | ₩45,872 | ₩45,973 | ₩45,872 | ₩45,973 | +0.22% | 500 |
|---|
| 2026.07.20 | ₩45,872 | ₩45,872 | ₩45,456 | ₩45,483 | -0.85% | 5천 |
|---|
| 2026.07.17 | ₩45,604 | ₩45,926 | ₩45,604 | ₩45,671 | +0.15% | 1.4천 |
|---|
| 2026.07.16 | ₩46,221 | ₩46,221 | ₩45,939 | ₩46,020 | -0.44% | 3만 |
|---|
| 2026.07.15 | ₩46,663 | ₩46,663 | ₩46,087 | ₩46,234 | -0.92% | 2.2천 |
|---|
| 2026.07.14 | ₩46,355 | ₩46,355 | ₩46,288 | ₩46,288 | -0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩46,570 | ₩46,570 | ₩46,159 | ₩46,159 | -0.88% | 1.1만 |
|---|
| 2026.07.10 | ₩46,489 | ₩46,529 | ₩46,489 | ₩46,509 | +0.04% | 1.4천 |
|---|
| 2026.07.09 | ₩46,248 | ₩46,368 | ₩46,248 | ₩46,368 | +0.26% | 1.5천 |
|---|
| 2026.07.08 | ₩45,979 | ₩45,979 | ₩45,617 | ₩45,939 | -0.09% | 1.2만 |
|---|
| 2026.07.07 | ₩46,140 | ₩46,368 | ₩46,114 | ₩46,140 | 0.00% | 7.2천 |
|---|
| 2026.07.06 | ₩46,449 | ₩46,449 | ₩46,308 | ₩46,413 | -0.08% | 6.3천 |
|---|
| 2026.07.02 | ₩46,308 | ₩46,380 | ₩45,845 | ₩46,000 | -0.67% | 9천 |
|---|
| 2026.07.01 | ₩46,167 | ₩46,355 | ₩46,167 | ₩46,175 | +0.02% | 6.2천 |
|---|
| 2026.06.30 | ₩46,154 | ₩46,449 | ₩46,154 | ₩46,221 | +0.15% | 1.2만 |
|---|
| 2026.06.29 | ₩45,590 | ₩46,037 | ₩45,564 | ₩46,037 | +0.98% | 1.4천 |
|---|
| 2026.06.26 | ₩45,698 | ₩45,792 | ₩45,483 | ₩45,558 | -0.31% | 2.4천 |
|---|
| 2026.06.25 | ₩45,911 | ₩45,926 | ₩45,552 | ₩45,604 | -0.67% | 3.6천 |
|---|
| 2026.06.24 | ₩45,644 | ₩45,658 | ₩45,289 | ₩45,416 | -0.50% | 1.3만 |
|---|
| 2026.06.23 | ₩45,215 | ₩45,564 | ₩45,215 | ₩45,322 | +0.24% | 8.6천 |
|---|
| 2026.06.22 | ₩46,234 | ₩46,234 | ₩45,939 | ₩46,013 | -0.48% | 3천 |
|---|
| 2026.06.18 | ₩46,006 | ₩46,087 | ₩45,899 | ₩46,033 | +0.06% | 1.8만 |
|---|
| 2026.06.17 | ₩46,154 | ₩46,167 | ₩45,565 | ₩45,565 | -1.28% | 1.6천 |
|---|
| 2026.06.16 | ₩46,543 | ₩46,543 | ₩46,085 | ₩46,085 | -0.98% | 2.5천 |
|---|
| 2026.06.15 | ₩46,409 | ₩46,409 | ₩46,207 | ₩46,328 | -0.17% | 5.9천 |
|---|
| 2026.06.12 | ₩45,658 | ₩45,845 | ₩45,590 | ₩45,738 | +0.18% | 7.4천 |
|---|
| 2026.06.11 | ₩44,665 | ₩45,537 | ₩44,665 | ₩45,295 | +1.41% | 2만 |
|---|
| 2026.06.10 | ₩45,349 | ₩45,349 | ₩44,638 | ₩44,652 | -1.54% | 1.2만 |
|---|
| 2026.06.09 | ₩45,349 | ₩45,349 | ₩44,772 | ₩45,322 | -0.06% | 4.6천 |
|---|
| 2026.06.08 | ₩45,604 | ₩45,658 | ₩45,336 | ₩45,336 | -0.59% | 7.2천 |
|---|
| 2026.06.05 | ₩46,046 | ₩46,046 | ₩45,054 | ₩45,054 | -2.16% | 8.6천 |
|---|
| 2026.06.04 | ₩46,207 | ₩46,342 | ₩46,207 | ₩46,275 | +0.15% | 1.2만 |
|---|
| 2026.06.03 | ₩46,288 | ₩46,328 | ₩46,194 | ₩46,194 | -0.20% | 1.7만 |
|---|
| 2026.06.02 | ₩46,221 | ₩46,372 | ₩46,140 | ₩46,372 | +0.33% | 2.2천 |
|---|
| 2026.06.01 | ₩46,127 | ₩46,315 | ₩46,114 | ₩46,186 | +0.13% | 1.9만 |
|---|
| 2026.05.29 | ₩46,140 | ₩46,233 | ₩46,114 | ₩46,127 | -0.03% | 1.3만 |
|---|
| 2026.05.28 | ₩45,919 | ₩46,127 | ₩45,919 | ₩46,045 | +0.27% | 7.3천 |
|---|
| 2026.05.27 | ₩45,767 | ₩45,911 | ₩45,698 | ₩45,859 | +0.20% | 2만 |
|---|
| 2026.05.26 | ₩45,671 | ₩45,886 | ₩45,671 | ₩45,765 | +0.21% | 7.9천 |
|---|
| 2026.05.22 | ₩45,336 | ₩45,550 | ₩45,336 | ₩45,482 | +0.32% | 1.4만 |
|---|
| 2026.05.21 | ₩44,973 | ₩45,255 | ₩44,880 | ₩45,203 | +0.51% | 1.5만 |
|---|
| 2026.05.20 | ₩45,014 | ₩45,047 | ₩45,000 | ₩45,047 | +0.07% | 3천 |
|---|
| 2026.05.19 | ₩44,555 | ₩44,555 | ₩44,555 | ₩44,555 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,772 | ₩44,893 | ₩44,558 | ₩44,893 | +0.27% | 4.3천 |
|---|
| 2026.05.15 | ₩44,830 | ₩44,830 | ₩44,830 | ₩44,830 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩45,322 | ₩45,443 | ₩45,322 | ₩45,366 | +0.10% | 4.1천 |
|---|
| 2026.05.13 | ₩44,827 | ₩45,141 | ₩44,827 | ₩45,134 | +0.69% | 7천 |
|---|
| 2026.05.12 | ₩44,652 | ₩44,986 | ₩44,638 | ₩44,986 | +0.75% | 2.3천 |
|---|
| 2026.05.11 | ₩45,067 | ₩45,121 | ₩44,973 | ₩45,034 | -0.07% | 1만 |
|---|
| 2026.05.08 | ₩44,558 | ₩44,894 | ₩44,558 | ₩44,894 | +0.76% | 2.4천 |
|---|
| 2026.05.07 | ₩44,839 | ₩44,839 | ₩44,531 | ₩44,539 | -0.67% | 4.1천 |
|---|
| 2026.05.06 | ₩44,678 | ₩44,812 | ₩44,638 | ₩44,759 | +0.18% | 2.4만 |
|---|
| 2026.05.05 | ₩44,263 | ₩44,410 | ₩44,169 | ₩44,249 | -0.03% | 1.6만 |
|---|
| 2026.05.04 | ₩44,142 | ₩44,222 | ₩43,860 | ₩43,887 | -0.58% | 1.5만 |
|---|
| 2026.05.01 | ₩44,196 | ₩44,263 | ₩44,118 | ₩44,118 | -0.18% | 6.3천 |
|---|
| 2026.04.30 | ₩43,591 | ₩44,048 | ₩43,485 | ₩43,981 | +0.90% | 8.7만 |
|---|
| 2026.04.29 | ₩43,310 | ₩43,525 | ₩43,297 | ₩43,525 | +0.50% | 2만 |
|---|
| 2026.04.28 | ₩43,458 | ₩43,458 | ₩43,446 | ₩43,446 | -0.03% | 300 |
|---|
| 2026.04.27 | ₩43,713 | ₩43,713 | ₩43,636 | ₩43,684 | -0.06% | 5.5천 |
|---|
| 2026.04.24 | ₩43,565 | ₩43,726 | ₩43,565 | ₩43,721 | +0.36% | 2.7천 |
|---|
| 2026.04.23 | ₩43,499 | ₩43,632 | ₩43,283 | ₩43,477 | -0.05% | 1.7천 |
|---|
| 2026.04.22 | ₩43,605 | ₩43,605 | ₩43,511 | ₩43,589 | -0.04% | 1.6천 |
|---|
| 2026.04.21 | ₩43,592 | ₩43,686 | ₩43,176 | ₩43,216 | -0.86% | 8.8천 |
|---|
| 2026.04.20 | ₩43,532 | ₩43,532 | ₩43,471 | ₩43,471 | -0.14% | 1.6천 |
|---|
| 2026.04.17 | ₩43,350 | ₩43,587 | ₩43,350 | ₩43,587 | +0.54% | 1천 |
|---|
| 2026.04.16 | ₩43,002 | ₩43,136 | ₩43,002 | ₩43,136 | +0.31% | 1.4만 |
|---|
| 2026.04.15 | ₩42,787 | ₩43,002 | ₩42,787 | ₩42,988 | +0.47% | 2천 |
|---|
| 2026.04.14 | ₩42,519 | ₩42,760 | ₩42,519 | ₩42,760 | +0.57% | 6.1천 |
|---|
| 2026.04.13 | ₩41,862 | ₩42,336 | ₩41,862 | ₩42,336 | +1.13% | 4.8천 |
|---|
| 2026.04.10 | ₩42,023 | ₩42,036 | ₩41,891 | ₩41,891 | -0.31% | 1천 |
|---|
| 2026.04.09 | ₩41,888 | ₩42,036 | ₩41,754 | ₩42,036 | +0.35% | 1천 |
|---|
| 2026.04.08 | ₩41,807 | ₩41,808 | ₩41,726 | ₩41,774 | -0.08% | 2.4천 |
|---|
| 2026.04.07 | ₩40,628 | ₩40,735 | ₩40,494 | ₩40,735 | +0.26% | 6.4천 |
|---|
| 2026.04.06 | ₩40,735 | ₩40,735 | ₩40,703 | ₩40,703 | -0.08% | 300 |
|---|
| 2026.04.02 | ₩40,426 | ₩40,557 | ₩40,426 | ₩40,557 | +0.32% | 400 |
|---|
| 2026.04.01 | ₩40,494 | ₩40,722 | ₩40,494 | ₩40,561 | +0.17% | 7.3천 |
|---|
| 2026.03.31 | ₩39,729 | ₩40,239 | ₩39,675 | ₩40,239 | +1.28% | 9.9천 |
|---|
| 2026.03.30 | ₩39,501 | ₩39,608 | ₩39,085 | ₩39,192 | -0.78% | 1.2만 |
|---|
| 2026.03.27 | ₩39,729 | ₩39,729 | ₩39,363 | ₩39,363 | -0.92% | 2.4천 |
|---|
| 2026.03.26 | ₩40,306 | ₩40,333 | ₩39,957 | ₩39,957 | -0.87% | 7천 |
|---|
| 2026.03.25 | ₩40,846 | ₩40,846 | ₩40,640 | ₩40,640 | -0.51% | 1천 |
|---|
| 2026.03.24 | ₩40,547 | ₩40,547 | ₩40,432 | ₩40,432 | -0.28% | 1.5천 |
|---|
| 2026.03.23 | ₩40,829 | ₩40,849 | ₩40,557 | ₩40,557 | -0.67% | 700 |
|---|
| 2026.03.20 | ₩40,531 | ₩40,531 | ₩39,957 | ₩40,076 | -1.12% | 1.7천 |
|---|
| 2026.03.19 | ₩40,440 | ₩40,708 | ₩40,440 | ₩40,642 | +0.50% | 1.1천 |
|---|
| 2026.03.18 | ₩41,030 | ₩41,064 | ₩40,722 | ₩40,748 | -0.69% | 2.1만 |
|---|
| 2026.03.17 | ₩41,411 | ₩41,411 | ₩41,245 | ₩41,258 | -0.37% | 3.8천 |
|---|
| 2026.03.16 | ₩41,392 | ₩41,392 | ₩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 | ₩41,258 | ₩41,258 | ₩41,047 | ₩41,047 | -0.51% | 1.7천 |
|---|
| 2026.03.11 | ₩41,660 | ₩41,667 | ₩41,646 | ₩41,663 | +0.01% | 700 |
|---|
| 2026.03.10 | ₩41,714 | ₩42,023 | ₩41,714 | ₩41,714 | 0.00% | 2.1천 |
|---|
| 2026.03.09 | ₩41,057 | ₩41,843 | ₩41,057 | ₩41,843 | +1.91% | 3.5천 |
|---|
| 2026.03.06 | ₩41,513 | ₩41,741 | ₩41,513 | ₩41,620 | +0.26% | 2.4만 |
|---|
| 2026.03.05 | ₩42,347 | ₩42,347 | ₩41,862 | ₩42,170 | -0.42% | 7.3천 |
|---|
| 2026.03.04 | ₩42,255 | ₩42,499 | ₩42,255 | ₩42,442 | +0.44% | 2.5천 |
|---|
| 2026.03.03 | ₩42,170 | ₩42,264 | ₩41,593 | ₩42,082 | -0.21% | 3.1천 |
|---|
| 2026.03.02 | ₩42,237 | ₩42,551 | ₩42,237 | ₩42,551 | +0.74% | 1.4만 |
|---|
| 2026.02.27 | ₩42,425 | ₩42,546 | ₩42,389 | ₩42,546 | +0.28% | 4.4천 |
|---|
| 2026.02.26 | ₩42,412 | ₩42,622 | ₩42,358 | ₩42,622 | +0.50% | 6.6만 |
|---|
| 2026.02.25 | ₩42,680 | ₩42,693 | ₩42,680 | ₩42,683 | +0.01% | 700 |
|---|
| 2026.02.24 | ₩42,318 | ₩42,398 | ₩42,318 | ₩42,331 | +0.03% | 1.1만 |
|---|
| 2026.02.23 | ₩42,519 | ₩42,519 | ₩42,009 | ₩42,049 | -1.10% | 7.7천 |
|---|
| 2026.02.20 | ₩42,284 | ₩42,573 | ₩42,284 | ₩42,573 | +0.68% | 3.8천 |
|---|
| 2026.02.19 | ₩42,291 | ₩42,371 | ₩42,251 | ₩42,354 | +0.15% | 1.3만 |
|---|
| 2026.02.18 | ₩42,170 | ₩42,532 | ₩42,170 | ₩42,425 | +0.60% | 1.8만 |
|---|
| 2026.02.17 | ₩42,210 | ₩42,251 | ₩41,996 | ₩42,251 | +0.10% | 9.9천 |
|---|
| 2026.02.13 | ₩42,318 | ₩42,479 | ₩42,221 | ₩42,221 | -0.23% | 1.2천 |
|---|
| 2026.02.12 | ₩42,894 | ₩42,894 | ₩42,090 | ₩42,112 | -1.82% | 8.3천 |
|---|
| 2026.02.11 | ₩42,861 | ₩42,861 | ₩42,532 | ₩42,693 | -0.39% | 1.4천 |
|---|
| 2026.02.10 | ₩42,762 | ₩42,894 | ₩42,632 | ₩42,632 | -0.30% | 6천 |
|---|
| 2026.02.09 | ₩42,626 | ₩42,821 | ₩42,519 | ₩42,693 | +0.16% | 8.3천 |
|---|
| 2026.02.06 | ₩41,915 | ₩42,640 | ₩41,915 | ₩42,559 | +1.54% | 1만 |
|---|
| 2026.02.05 | ₩42,036 | ₩42,076 | ₩41,701 | ₩41,766 | -0.64% | 5.9천 |
|---|
| 2026.02.04 | ₩42,452 | ₩42,452 | ₩42,063 | ₩42,237 | -0.51% | 2.2만 |
|---|
| 2026.02.03 | ₩42,841 | ₩42,841 | ₩42,224 | ₩42,385 | -1.06% | 1.5만 |
|---|
| 2026.02.02 | ₩42,512 | ₩42,734 | ₩42,512 | ₩42,720 | +0.49% | 9.4천 |
|---|
| 2026.01.30 | ₩42,707 | ₩42,707 | ₩42,251 | ₩42,358 | -0.82% | 8.2천 |
|---|
| 2026.01.29 | ₩42,465 | ₩42,610 | ₩42,318 | ₩42,610 | +0.34% | 1.6천 |
|---|
| 2026.01.28 | ₩42,546 | ₩42,684 | ₩42,532 | ₩42,546 | 0.00% | 1.2만 |
|---|
| 2026.01.27 | ₩42,734 | ₩42,734 | ₩42,546 | ₩42,599 | -0.31% | 2만 |
|---|
| 2026.01.26 | ₩42,546 | ₩42,573 | ₩42,492 | ₩42,519 | -0.06% | 8.7천 |
|---|
| 2026.01.23 | ₩42,279 | ₩42,385 | ₩42,264 | ₩42,291 | +0.03% | 1.7만 |
|---|
| 2026.01.22 | ₩42,315 | ₩42,573 | ₩42,298 | ₩42,424 | +0.26% | 1.7만 |
|---|
| 2026.01.21 | ₩41,862 | ₩42,251 | ₩41,848 | ₩42,170 | +0.74% | 3.7만 |
|---|
| 2026.01.20 | ₩41,953 | ₩42,090 | ₩41,634 | ₩41,647 | -0.73% | 1.1만 |
|---|
| 2026.01.16 | ₩42,412 | ₩42,524 | ₩42,412 | ₩42,465 | +0.13% | 3.6천 |
|---|
| 2026.01.15 | ₩42,532 | ₩42,640 | ₩42,452 | ₩42,452 | -0.19% | 4.6만 |
|---|
| 2026.01.14 | ₩42,264 | ₩42,345 | ₩42,157 | ₩42,345 | +0.19% | 4.4천 |
|---|
| 2026.01.13 | ₩42,720 | ₩42,720 | ₩42,357 | ₩42,492 | -0.53% | 9.5천 |
|---|
| 2026.01.12 | ₩42,425 | ₩42,613 | ₩42,425 | ₩42,606 | +0.43% | 8.8천 |
|---|
| 2026.01.09 | ₩42,371 | ₩42,573 | ₩42,291 | ₩42,519 | +0.35% | 2.3천 |
|---|
| 2026.01.08 | ₩42,110 | ₩42,277 | ₩42,110 | ₩42,237 | +0.30% | 1.7만 |
|---|
| 2026.01.07 | ₩42,412 | ₩42,425 | ₩42,158 | ₩42,158 | -0.60% | 8.6천 |
|---|
| 2026.01.06 | ₩42,318 | ₩42,438 | ₩42,318 | ₩42,358 | +0.10% | 3.5천 |
|---|
| 2026.01.05 | ₩42,009 | ₩42,157 | ₩41,980 | ₩42,070 | +0.14% | 7천 |
|---|
| 2026.01.02 | ₩41,595 | ₩41,675 | ₩41,595 | ₩41,675 | +0.19% | 800 |
|---|
| 2025.12.31 | ₩41,768 | ₩41,835 | ₩41,567 | ₩41,567 | -0.48% | 1.2만 |
|---|
| 2025.12.30 | ₩41,954 | ₩41,996 | ₩41,929 | ₩41,929 | -0.06% | 1.2만 |
|---|
| 2025.12.29 | ₩41,973 | ₩42,023 | ₩41,929 | ₩41,976 | +0.01% | 1.6만 |
|---|
| 2025.12.26 | ₩42,076 | ₩42,130 | ₩42,049 | ₩42,123 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩41,915 | ₩42,184 | ₩41,915 | ₩42,130 | +0.51% | 2.3만 |
|---|
| 2025.12.23 | ₩41,882 | ₩41,969 | ₩41,875 | ₩41,956 | +0.18% | 1만 |
|---|
| 2025.12.22 | ₩41,647 | ₩41,915 | ₩41,647 | ₩41,901 | +0.61% | 1.5만 |
|---|
| 2025.12.19 | ₩41,471 | ₩41,647 | ₩41,471 | ₩41,634 | +0.39% | 2.2만 |
|---|
| 2025.12.18 | ₩41,432 | ₩41,529 | ₩41,230 | ₩41,339 | -0.23% | 3.3천 |
|---|
| 2025.12.17 | ₩41,540 | ₩41,540 | ₩41,070 | ₩41,070 | -1.13% | 6.7천 |
|---|
| 2025.12.16 | ₩41,432 | ₩41,486 | ₩41,245 | ₩41,392 | -0.10% | 7.2천 |
|---|
| 2025.12.15 | ₩41,754 | ₩41,754 | ₩41,644 | ₩41,754 | 0.00% | 3.1천 |
|---|
| 2025.12.12 | ₩41,827 | ₩41,827 | ₩41,691 | ₩41,748 | -0.19% | 3.6천 |
|---|
| 2025.12.11 | ₩41,728 | ₩42,117 | ₩41,728 | ₩42,076 | +0.84% | 6.7천 |
|---|
| 2025.12.10 | ₩41,580 | ₩41,969 | ₩41,580 | ₩41,927 | +0.84% | 5.7천 |
|---|
| 2025.12.09 | ₩41,634 | ₩41,714 | ₩41,560 | ₩41,580 | -0.13% | 3.9천 |
|---|
| 2025.12.08 | ₩41,761 | ₩41,761 | ₩41,526 | ₩41,634 | -0.31% | 5.7천 |
|---|
| 2025.12.05 | ₩41,888 | ₩41,888 | ₩41,768 | ₩41,768 | -0.29% | 3.7만 |
|---|
| 2025.12.04 | ₩41,875 | ₩41,875 | ₩41,674 | ₩41,728 | -0.35% | 6.9천 |
|---|
| 2025.12.03 | ₩41,453 | ₩41,714 | ₩41,453 | ₩41,714 | +0.63% | 4.4천 |
|---|
| 2025.12.02 | ₩41,486 | ₩41,553 | ₩41,379 | ₩41,486 | 0.00% | 4.9천 |
|---|
| 2025.12.01 | ₩41,607 | ₩41,634 | ₩41,400 | ₩41,400 | -0.50% | 1.6만 |
|---|
| 2025.11.28 | ₩41,500 | ₩41,687 | ₩41,500 | ₩41,654 | +0.37% | 600 |
|---|
| 2025.11.26 | ₩41,446 | ₩41,808 | ₩41,349 | ₩41,432 | -0.03% | 2.8만 |
|---|
| 2025.11.25 | ₩40,842 | ₩41,178 | ₩40,775 | ₩41,151 | +0.76% | 2.9만 |
|---|
| 2025.11.24 | ₩40,453 | ₩40,748 | ₩40,359 | ₩40,641 | +0.46% | 3.1만 |
|---|
| 2025.11.21 | ₩39,850 | ₩40,353 | ₩39,830 | ₩40,138 | +0.72% | 3.9천 |
|---|
| 2025.11.20 | ₩40,950 | ₩40,963 | ₩39,675 | ₩39,675 | -3.11% | 3.9천 |
|---|
| 2025.11.19 | ₩40,511 | ₩40,511 | ₩40,145 | ₩40,212 | -0.74% | 6.2천 |
|---|
| 2025.11.18 | ₩40,058 | ₩40,453 | ₩40,024 | ₩40,252 | +0.49% | 1.8만 |
|---|
| 2025.11.17 | ₩40,856 | ₩40,923 | ₩40,447 | ₩40,447 | -1.00% | 8.5천 |
|---|
| 2025.11.14 | ₩40,574 | ₩41,070 | ₩40,574 | ₩40,813 | +0.59% | 9.8천 |
|---|
| 2025.11.13 | ₩41,432 | ₩41,432 | ₩40,856 | ₩40,885 | -1.32% | 1.1만 |
|---|
| 2025.11.12 | ₩41,587 | ₩41,593 | ₩41,500 | ₩41,524 | -0.15% | 3.9천 |
|---|
| 2025.11.11 | ₩41,392 | ₩41,462 | ₩41,392 | ₩41,462 | +0.17% | 2.2천 |
|---|
| 2025.11.10 | ₩41,257 | ₩41,365 | ₩41,164 | ₩41,298 | +0.10% | 4.8천 |
|---|
| 2025.11.07 | ₩40,400 | ₩40,803 | ₩40,400 | ₩40,803 | +1.00% | 4.5천 |
|---|
| 2025.11.06 | ₩41,043 | ₩41,057 | ₩40,735 | ₩40,735 | -0.75% | 1.9천 |
|---|
| 2025.11.05 | ₩41,017 | ₩41,245 | ₩41,017 | ₩41,137 | +0.29% | 1.2만 |
|---|
| 2025.11.04 | ₩40,883 | ₩41,137 | ₩40,883 | ₩40,909 | +0.07% | 3.5천 |
|---|
| 2025.11.03 | ₩41,276 | ₩41,365 | ₩41,101 | ₩41,325 | +0.12% | 1.1만 |
|---|
| 2025.10.31 | ₩41,392 | ₩41,439 | ₩41,190 | ₩41,271 | -0.29% | 1.7만 |
|---|
| 2025.10.30 | ₩41,392 | ₩41,446 | ₩41,211 | ₩41,211 | -0.44% | 5.3천 |
|---|
| 2025.10.29 | ₩41,660 | ₩41,714 | ₩41,446 | ₩41,580 | -0.19% | 2.5만 |
|---|
| 2025.10.28 | ₩41,678 | ₩41,807 | ₩41,648 | ₩41,674 | -0.01% | 6.3천 |
|---|
| 2025.10.27 | ₩41,660 | ₩41,781 | ₩41,634 | ₩41,781 | +0.29% | 6.2천 |
|---|
| 2025.10.24 | ₩41,473 | ₩41,473 | ₩41,312 | ₩41,312 | -0.39% | 4천 |
|---|
| 2025.10.23 | ₩40,909 | ₩41,151 | ₩40,909 | ₩41,092 | +0.45% | 5.4천 |
|---|
| 2025.10.22 | ₩41,070 | ₩41,070 | ₩40,883 | ₩40,883 | -0.46% | 600 |
|---|
| 2025.10.21 | ₩41,124 | ₩41,151 | ₩41,030 | ₩41,097 | -0.07% | 1.2천 |
|---|
| 2025.10.20 | ₩40,999 | ₩41,109 | ₩40,999 | ₩41,017 | +0.04% | 8.3천 |
|---|
| 2025.10.17 | ₩40,547 | ₩40,707 | ₩40,467 | ₩40,641 | +0.23% | 7천 |
|---|
| 2025.10.16 | ₩40,802 | ₩40,815 | ₩40,306 | ₩40,413 | -0.95% | 4.8천 |
|---|
| 2025.10.15 | ₩40,789 | ₩41,017 | ₩40,735 | ₩40,789 | 0.00% | 1.5만 |
|---|
| 2025.10.14 | ₩40,585 | ₩40,585 | ₩40,585 | ₩40,585 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩40,346 | ₩40,574 | ₩40,346 | ₩40,547 | +0.50% | 1.1천 |
|---|
| 2025.10.10 | ₩41,084 | ₩41,104 | ₩39,917 | ₩39,917 | -2.84% | 1.1만 |
|---|