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 | ₩47,175 | ₩47,315 | ₩47,175 | ₩47,262 | +0.18% | 5.6천 |
| 2026.10.08 | ₩46,886 | ₩47,047 | ₩46,853 | ₩47,047 | +0.34% | 3.8천 |
| 2026.10.07 | ₩47,088 | ₩47,181 | ₩47,088 | ₩47,133 | +0.10% | 1.1만 |
| 2026.10.06 | ₩47,309 | ₩47,342 | ₩47,282 | ₩47,282 | -0.06% | 1.3천 |
| 2026.10.05 | ₩46,886 | ₩47,014 | ₩46,886 | ₩46,978 | +0.19% | 1.9천 |
| 2026.10.02 | ₩46,801 | ₩46,846 | ₩46,639 | ₩46,732 | -0.15% | 3.6천 |
| 2026.10.01 | ₩46,484 | ₩46,538 | ₩46,163 | ₩46,444 | -0.09% | 1.5만 |
| 2026.09.30 | ₩46,659 | ₩46,659 | ₩46,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,377 |
| -0.60% |
| 400 |
| 2026.09.29 | ₩46,498 | ₩46,565 | ₩46,377 | ₩46,484 | -0.03% | 1.9만 |
|---|
| 2026.09.28 | ₩46,605 | ₩46,672 | ₩46,471 | ₩46,506 | -0.21% | 2.1천 |
|---|
| 2026.09.25 | ₩46,900 | ₩47,007 | ₩46,873 | ₩46,886 | -0.03% | 1.8만 |
|---|
| 2026.09.24 | ₩46,793 | ₩46,833 | ₩46,765 | ₩46,799 | +0.01% | 2.8천 |
|---|
| 2026.09.23 | ₩46,967 | ₩46,967 | ₩46,793 | ₩46,793 | -0.37% | 1.9만 |
|---|
| 2026.09.22 | ₩47,094 | ₩47,141 | ₩47,088 | ₩47,092 | -0.01% | 1.7천 |
|---|
| 2026.09.21 | ₩46,685 | ₩47,075 | ₩46,685 | ₩47,075 | +0.84% | 1.4천 |
|---|
| 2026.09.18 | ₩46,270 | ₩46,391 | ₩46,149 | ₩46,391 | +0.26% | 3.3만 |
|---|
| 2026.09.17 | ₩46,283 | ₩46,377 | ₩46,283 | ₩46,345 | +0.13% | 2.1천 |
|---|
| 2026.09.16 | ₩46,243 | ₩46,283 | ₩45,881 | ₩45,908 | -0.72% | 9.5천 |
|---|
| 2026.09.15 | ₩46,122 | ₩46,122 | ₩46,080 | ₩46,080 | -0.09% | 3.3천 |
|---|
| 2026.09.14 | ₩46,458 | ₩46,551 | ₩46,337 | ₩46,446 | -0.03% | 7.7천 |
|---|
| 2026.09.11 | ₩46,699 | ₩46,699 | ₩46,578 | ₩46,578 | -0.26% | 6.3천 |
|---|
| 2026.09.10 | ₩46,350 | ₩46,431 | ₩46,270 | ₩46,271 | -0.17% | 4.7천 |
|---|
| 2026.09.09 | ₩46,793 | ₩46,793 | ₩46,659 | ₩46,659 | -0.29% | 7.7천 |
|---|
| 2026.09.08 | ₩46,866 | ₩46,954 | ₩46,807 | ₩46,807 | -0.13% | 3.1천 |
|---|
| 2026.09.04 | ₩46,980 | ₩47,021 | ₩46,979 | ₩47,012 | +0.07% | 4.1천 |
|---|
| 2026.09.03 | ₩46,846 | ₩47,161 | ₩46,813 | ₩47,155 | +0.66% | 8.9천 |
|---|
| 2026.09.02 | ₩46,752 | ₩46,752 | ₩46,645 | ₩46,691 | -0.13% | 2.9천 |
|---|
| 2026.09.01 | ₩46,645 | ₩46,645 | ₩46,484 | ₩46,538 | -0.23% | 6.8천 |
|---|
| 2026.08.31 | ₩46,726 | ₩46,913 | ₩46,726 | ₩46,860 | +0.29% | 1.4만 |
|---|
| 2026.08.28 | ₩47,248 | ₩47,248 | ₩46,967 | ₩47,033 | -0.46% | 2천 |
|---|
| 2026.08.27 | ₩47,168 | ₩47,208 | ₩47,094 | ₩47,133 | -0.07% | 4.1천 |
|---|
| 2026.08.26 | ₩47,039 | ₩47,101 | ₩46,954 | ₩47,035 | -0.01% | 1.6천 |
|---|
| 2026.08.25 | ₩46,920 | ₩47,021 | ₩46,920 | ₩47,003 | +0.18% | 6천 |
|---|
| 2026.08.24 | ₩46,873 | ₩46,913 | ₩46,845 | ₩46,846 | -0.06% | 7.7천 |
|---|
| 2026.08.21 | ₩47,021 | ₩47,059 | ₩46,967 | ₩46,967 | -0.11% | 4.2만 |
|---|
| 2026.08.20 | ₩46,907 | ₩46,994 | ₩46,752 | ₩46,752 | -0.33% | 7.6천 |
|---|
| 2026.08.19 | ₩47,181 | ₩47,208 | ₩47,094 | ₩47,181 | 0.00% | 2만 |
|---|
| 2026.08.18 | ₩47,128 | ₩47,128 | ₩46,913 | ₩46,913 | -0.46% | 8.6천 |
|---|
| 2026.08.17 | ₩47,731 | ₩47,731 | ₩47,356 | ₩47,356 | -0.79% | 4.7천 |
|---|
| 2026.08.14 | ₩47,624 | ₩47,624 | ₩47,570 | ₩47,583 | -0.08% | 3.4천 |
|---|
| 2026.08.13 | ₩47,610 | ₩47,758 | ₩47,610 | ₩47,718 | +0.23% | 3.9만 |
|---|
| 2026.08.12 | ₩47,356 | ₩47,423 | ₩47,329 | ₩47,329 | -0.06% | 3.6천 |
|---|
| 2026.08.11 | ₩47,369 | ₩47,382 | ₩47,195 | ₩47,208 | -0.34% | 4.4천 |
|---|
| 2026.08.10 | ₩47,356 | ₩47,369 | ₩47,275 | ₩47,275 | -0.17% | 2.1천 |
|---|
| 2026.08.07 | ₩47,181 | ₩47,275 | ₩47,181 | ₩47,248 | +0.14% | 1.1만 |
|---|
| 2026.08.06 | ₩47,168 | ₩47,168 | ₩46,936 | ₩46,936 | -0.49% | 4.4천 |
|---|
| 2026.08.05 | ₩47,369 | ₩47,369 | ₩47,034 | ₩47,034 | -0.71% | 1.1만 |
|---|
| 2026.08.04 | ₩46,857 | ₩47,187 | ₩46,857 | ₩47,187 | +0.70% | 400 |
|---|
| 2026.08.03 | ₩45,955 | ₩46,324 | ₩45,955 | ₩46,310 | +0.77% | 6.6천 |
|---|
| 2026.07.31 | ₩45,947 | ₩45,947 | ₩45,513 | ₩45,806 | -0.31% | 1.4천 |
|---|
| 2026.07.30 | ₩45,519 | ₩45,560 | ₩45,131 | ₩45,495 | -0.05% | 2.1만 |
|---|
| 2026.07.29 | ₩45,104 | ₩45,291 | ₩44,857 | ₩44,857 | -0.55% | 6.9천 |
|---|
| 2026.07.28 | ₩45,439 | ₩45,640 | ₩45,439 | ₩45,572 | +0.29% | 1.6만 |
|---|
| 2026.07.27 | ₩45,921 | ₩45,921 | ₩45,291 | ₩45,479 | -0.96% | 2.1만 |
|---|
| 2026.07.24 | ₩45,399 | ₩45,519 | ₩45,372 | ₩45,412 | +0.03% | 9.7천 |
|---|
| 2026.07.23 | ₩45,610 | ₩45,627 | ₩45,392 | ₩45,427 | -0.40% | 3.3천 |
|---|
| 2026.07.22 | ₩45,988 | ₩45,995 | ₩45,895 | ₩45,895 | -0.20% | 9.6천 |
|---|
| 2026.07.21 | ₩45,841 | ₩45,942 | ₩45,841 | ₩45,942 | +0.22% | 500 |
|---|
| 2026.07.20 | ₩45,841 | ₩45,841 | ₩45,425 | ₩45,452 | -0.85% | 5천 |
|---|
| 2026.07.17 | ₩45,573 | ₩45,895 | ₩45,573 | ₩45,640 | +0.15% | 1.4천 |
|---|
| 2026.07.16 | ₩46,189 | ₩46,189 | ₩45,908 | ₩45,988 | -0.44% | 3만 |
|---|
| 2026.07.15 | ₩46,632 | ₩46,632 | ₩46,055 | ₩46,203 | -0.92% | 2.2천 |
|---|
| 2026.07.14 | ₩46,324 | ₩46,324 | ₩46,257 | ₩46,257 | -0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩46,538 | ₩46,538 | ₩46,128 | ₩46,128 | -0.88% | 1.1만 |
|---|
| 2026.07.10 | ₩46,458 | ₩46,498 | ₩46,458 | ₩46,478 | +0.04% | 1.4천 |
|---|
| 2026.07.09 | ₩46,216 | ₩46,337 | ₩46,216 | ₩46,337 | +0.26% | 1.5천 |
|---|
| 2026.07.08 | ₩45,948 | ₩45,948 | ₩45,586 | ₩45,908 | -0.09% | 1.2만 |
|---|
| 2026.07.07 | ₩46,109 | ₩46,337 | ₩46,082 | ₩46,109 | 0.00% | 7.2천 |
|---|
| 2026.07.06 | ₩46,417 | ₩46,417 | ₩46,277 | ₩46,381 | -0.08% | 6.3천 |
|---|
| 2026.07.02 | ₩46,277 | ₩46,349 | ₩45,814 | ₩45,968 | -0.67% | 9천 |
|---|
| 2026.07.01 | ₩46,136 | ₩46,324 | ₩46,136 | ₩46,144 | +0.02% | 6.2천 |
|---|
| 2026.06.30 | ₩46,122 | ₩46,417 | ₩46,122 | ₩46,189 | +0.15% | 1.2만 |
|---|
| 2026.06.29 | ₩45,560 | ₩46,006 | ₩45,533 | ₩46,006 | +0.98% | 1.4천 |
|---|
| 2026.06.26 | ₩45,667 | ₩45,761 | ₩45,452 | ₩45,527 | -0.31% | 2.4천 |
|---|
| 2026.06.25 | ₩45,880 | ₩45,895 | ₩45,521 | ₩45,573 | -0.67% | 3.6천 |
|---|
| 2026.06.24 | ₩45,613 | ₩45,627 | ₩45,258 | ₩45,385 | -0.50% | 1.3만 |
|---|
| 2026.06.23 | ₩45,184 | ₩45,533 | ₩45,184 | ₩45,291 | +0.24% | 8.6천 |
|---|
| 2026.06.22 | ₩46,203 | ₩46,203 | ₩45,908 | ₩45,982 | -0.48% | 3천 |
|---|
| 2026.06.18 | ₩45,975 | ₩46,055 | ₩45,868 | ₩46,002 | +0.06% | 1.8만 |
|---|
| 2026.06.17 | ₩46,122 | ₩46,136 | ₩45,534 | ₩45,534 | -1.28% | 1.6천 |
|---|
| 2026.06.16 | ₩46,511 | ₩46,511 | ₩46,054 | ₩46,054 | -0.98% | 2.5천 |
|---|
| 2026.06.15 | ₩46,377 | ₩46,377 | ₩46,176 | ₩46,297 | -0.17% | 5.9천 |
|---|
| 2026.06.12 | ₩45,627 | ₩45,814 | ₩45,560 | ₩45,707 | +0.18% | 7.4천 |
|---|
| 2026.06.11 | ₩44,635 | ₩45,506 | ₩44,635 | ₩45,265 | +1.41% | 2만 |
|---|
| 2026.06.10 | ₩45,318 | ₩45,318 | ₩44,608 | ₩44,621 | -1.54% | 1.2만 |
|---|
| 2026.06.09 | ₩45,318 | ₩45,318 | ₩44,742 | ₩45,291 | -0.06% | 4.6천 |
|---|
| 2026.06.08 | ₩45,573 | ₩45,627 | ₩45,305 | ₩45,305 | -0.59% | 7.2천 |
|---|
| 2026.06.05 | ₩46,015 | ₩46,015 | ₩45,023 | ₩45,023 | -2.16% | 8.6천 |
|---|
| 2026.06.04 | ₩46,176 | ₩46,310 | ₩46,176 | ₩46,243 | +0.15% | 1.2만 |
|---|
| 2026.06.03 | ₩46,257 | ₩46,297 | ₩46,163 | ₩46,163 | -0.20% | 1.7만 |
|---|
| 2026.06.02 | ₩46,189 | ₩46,341 | ₩46,109 | ₩46,341 | +0.33% | 2.2천 |
|---|
| 2026.06.01 | ₩46,096 | ₩46,283 | ₩46,082 | ₩46,155 | +0.13% | 1.9만 |
|---|
| 2026.05.29 | ₩46,109 | ₩46,202 | ₩46,082 | ₩46,096 | -0.03% | 1.3만 |
|---|
| 2026.05.28 | ₩45,888 | ₩46,096 | ₩45,888 | ₩46,014 | +0.27% | 7.3천 |
|---|
| 2026.05.27 | ₩45,736 | ₩45,880 | ₩45,667 | ₩45,828 | +0.20% | 2만 |
|---|
| 2026.05.26 | ₩45,640 | ₩45,854 | ₩45,640 | ₩45,734 | +0.21% | 7.9천 |
|---|
| 2026.05.22 | ₩45,305 | ₩45,519 | ₩45,305 | ₩45,451 | +0.32% | 1.4만 |
|---|
| 2026.05.21 | ₩44,943 | ₩45,224 | ₩44,849 | ₩45,172 | +0.51% | 1.5만 |
|---|
| 2026.05.20 | ₩44,983 | ₩45,017 | ₩44,970 | ₩45,017 | +0.07% | 3천 |
|---|
| 2026.05.19 | ₩44,525 | ₩44,525 | ₩44,525 | ₩44,525 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,742 | ₩44,863 | ₩44,527 | ₩44,863 | +0.27% | 4.3천 |
|---|
| 2026.05.15 | ₩44,800 | ₩44,800 | ₩44,800 | ₩44,800 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩45,291 | ₩45,412 | ₩45,291 | ₩45,336 | +0.10% | 4.1천 |
|---|
| 2026.05.13 | ₩44,797 | ₩45,110 | ₩44,797 | ₩45,104 | +0.69% | 7천 |
|---|
| 2026.05.12 | ₩44,621 | ₩44,955 | ₩44,608 | ₩44,955 | +0.75% | 2.3천 |
|---|
| 2026.05.11 | ₩45,037 | ₩45,090 | ₩44,943 | ₩45,003 | -0.07% | 1만 |
|---|
| 2026.05.08 | ₩44,527 | ₩44,864 | ₩44,527 | ₩44,864 | +0.76% | 2.4천 |
|---|
| 2026.05.07 | ₩44,809 | ₩44,809 | ₩44,501 | ₩44,509 | -0.67% | 4.1천 |
|---|
| 2026.05.06 | ₩44,648 | ₩44,782 | ₩44,608 | ₩44,728 | +0.18% | 2.4만 |
|---|
| 2026.05.05 | ₩44,233 | ₩44,380 | ₩44,139 | ₩44,219 | -0.03% | 1.6만 |
|---|
| 2026.05.04 | ₩44,112 | ₩44,192 | ₩43,830 | ₩43,857 | -0.58% | 1.5만 |
|---|
| 2026.05.01 | ₩44,166 | ₩44,233 | ₩44,088 | ₩44,088 | -0.18% | 6.3천 |
|---|
| 2026.04.30 | ₩43,561 | ₩44,018 | ₩43,455 | ₩43,951 | +0.90% | 8.7만 |
|---|
| 2026.04.29 | ₩43,281 | ₩43,495 | ₩43,267 | ₩43,495 | +0.50% | 2만 |
|---|
| 2026.04.28 | ₩43,428 | ₩43,428 | ₩43,416 | ₩43,416 | -0.03% | 300 |
|---|
| 2026.04.27 | ₩43,683 | ₩43,683 | ₩43,607 | ₩43,655 | -0.06% | 5.5천 |
|---|
| 2026.04.24 | ₩43,536 | ₩43,696 | ₩43,536 | ₩43,691 | +0.36% | 2.7천 |
|---|
| 2026.04.23 | ₩43,470 | ₩43,603 | ₩43,254 | ₩43,447 | -0.05% | 1.7천 |
|---|
| 2026.04.22 | ₩43,576 | ₩43,576 | ₩43,482 | ₩43,560 | -0.04% | 1.6천 |
|---|
| 2026.04.21 | ₩43,562 | ₩43,656 | ₩43,147 | ₩43,187 | -0.86% | 8.8천 |
|---|
| 2026.04.20 | ₩43,502 | ₩43,502 | ₩43,442 | ₩43,442 | -0.14% | 1.6천 |
|---|
| 2026.04.17 | ₩43,321 | ₩43,557 | ₩43,321 | ₩43,557 | +0.54% | 1천 |
|---|
| 2026.04.16 | ₩42,973 | ₩43,107 | ₩42,973 | ₩43,107 | +0.31% | 1.4만 |
|---|
| 2026.04.15 | ₩42,758 | ₩42,973 | ₩42,758 | ₩42,959 | +0.47% | 2천 |
|---|
| 2026.04.14 | ₩42,490 | ₩42,731 | ₩42,490 | ₩42,731 | +0.57% | 6.1천 |
|---|
| 2026.04.13 | ₩41,833 | ₩42,308 | ₩41,833 | ₩42,308 | +1.13% | 4.8천 |
|---|
| 2026.04.10 | ₩41,994 | ₩42,008 | ₩41,863 | ₩41,863 | -0.31% | 1천 |
|---|
| 2026.04.09 | ₩41,860 | ₩42,008 | ₩41,726 | ₩42,008 | +0.35% | 1천 |
|---|
| 2026.04.08 | ₩41,778 | ₩41,780 | ₩41,698 | ₩41,746 | -0.08% | 2.4천 |
|---|
| 2026.04.07 | ₩40,600 | ₩40,707 | ₩40,466 | ₩40,707 | +0.26% | 6.4천 |
|---|
| 2026.04.06 | ₩40,707 | ₩40,707 | ₩40,675 | ₩40,675 | -0.08% | 300 |
|---|
| 2026.04.02 | ₩40,399 | ₩40,529 | ₩40,399 | ₩40,529 | +0.32% | 400 |
|---|
| 2026.04.01 | ₩40,466 | ₩40,694 | ₩40,466 | ₩40,533 | +0.17% | 7.3천 |
|---|
| 2026.03.31 | ₩39,702 | ₩40,211 | ₩39,648 | ₩40,211 | +1.28% | 9.9천 |
|---|
| 2026.03.30 | ₩39,474 | ₩39,581 | ₩39,059 | ₩39,166 | -0.78% | 1.2만 |
|---|
| 2026.03.27 | ₩39,702 | ₩39,702 | ₩39,336 | ₩39,336 | -0.92% | 2.4천 |
|---|
| 2026.03.26 | ₩40,278 | ₩40,305 | ₩39,930 | ₩39,930 | -0.87% | 7천 |
|---|
| 2026.03.25 | ₩40,819 | ₩40,819 | ₩40,612 | ₩40,612 | -0.51% | 1천 |
|---|
| 2026.03.24 | ₩40,520 | ₩40,520 | ₩40,404 | ₩40,404 | -0.28% | 1.5천 |
|---|
| 2026.03.23 | ₩40,801 | ₩40,821 | ₩40,529 | ₩40,529 | -0.67% | 700 |
|---|
| 2026.03.20 | ₩40,504 | ₩40,504 | ₩39,930 | ₩40,049 | -1.12% | 1.7천 |
|---|
| 2026.03.19 | ₩40,412 | ₩40,681 | ₩40,412 | ₩40,615 | +0.50% | 1.1천 |
|---|
| 2026.03.18 | ₩41,002 | ₩41,036 | ₩40,694 | ₩40,721 | -0.69% | 2.1만 |
|---|
| 2026.03.17 | ₩41,383 | ₩41,383 | ₩41,217 | ₩41,230 | -0.37% | 3.8천 |
|---|
| 2026.03.16 | ₩41,364 | ₩41,364 | ₩41,249 | ₩41,249 | -0.28% | 1.3천 |
|---|
| 2026.03.13 | ₩41,217 | ₩41,331 | ₩40,855 | ₩40,855 | -0.88% | 4.7천 |
|---|
| 2026.03.12 | ₩41,230 | ₩41,230 | ₩41,020 | ₩41,020 | -0.51% | 1.7천 |
|---|
| 2026.03.11 | ₩41,632 | ₩41,639 | ₩41,617 | ₩41,635 | +0.01% | 700 |
|---|
| 2026.03.10 | ₩41,686 | ₩41,994 | ₩41,686 | ₩41,686 | 0.00% | 2.1천 |
|---|
| 2026.03.09 | ₩41,029 | ₩41,814 | ₩41,029 | ₩41,814 | +1.91% | 3.5천 |
|---|
| 2026.03.06 | ₩41,485 | ₩41,713 | ₩41,485 | ₩41,592 | +0.26% | 2.4만 |
|---|
| 2026.03.05 | ₩42,318 | ₩42,318 | ₩41,833 | ₩42,142 | -0.42% | 7.3천 |
|---|
| 2026.03.04 | ₩42,226 | ₩42,470 | ₩42,226 | ₩42,414 | +0.44% | 2.5천 |
|---|
| 2026.03.03 | ₩42,142 | ₩42,235 | ₩41,565 | ₩42,053 | -0.21% | 3.1천 |
|---|
| 2026.03.02 | ₩42,209 | ₩42,522 | ₩42,209 | ₩42,522 | +0.74% | 1.4만 |
|---|
| 2026.02.27 | ₩42,396 | ₩42,517 | ₩42,360 | ₩42,517 | +0.28% | 4.4천 |
|---|
| 2026.02.26 | ₩42,383 | ₩42,593 | ₩42,329 | ₩42,593 | +0.50% | 6.6만 |
|---|
| 2026.02.25 | ₩42,651 | ₩42,664 | ₩42,651 | ₩42,654 | +0.01% | 700 |
|---|
| 2026.02.24 | ₩42,289 | ₩42,369 | ₩42,289 | ₩42,302 | +0.03% | 1.1만 |
|---|
| 2026.02.23 | ₩42,490 | ₩42,490 | ₩41,981 | ₩42,021 | -1.10% | 7.7천 |
|---|
| 2026.02.20 | ₩42,255 | ₩42,544 | ₩42,255 | ₩42,544 | +0.68% | 3.8천 |
|---|
| 2026.02.19 | ₩42,262 | ₩42,343 | ₩42,222 | ₩42,325 | +0.15% | 1.3만 |
|---|
| 2026.02.18 | ₩42,142 | ₩42,503 | ₩42,142 | ₩42,396 | +0.60% | 1.8만 |
|---|
| 2026.02.17 | ₩42,182 | ₩42,222 | ₩41,967 | ₩42,222 | +0.10% | 9.9천 |
|---|
| 2026.02.13 | ₩42,289 | ₩42,450 | ₩42,192 | ₩42,192 | -0.23% | 1.2천 |
|---|
| 2026.02.12 | ₩42,865 | ₩42,865 | ₩42,061 | ₩42,084 | -1.82% | 8.3천 |
|---|
| 2026.02.11 | ₩42,832 | ₩42,832 | ₩42,503 | ₩42,664 | -0.39% | 1.4천 |
|---|
| 2026.02.10 | ₩42,733 | ₩42,865 | ₩42,603 | ₩42,603 | -0.30% | 6천 |
|---|
| 2026.02.09 | ₩42,597 | ₩42,792 | ₩42,490 | ₩42,664 | +0.16% | 8.3천 |
|---|
| 2026.02.06 | ₩41,887 | ₩42,611 | ₩41,887 | ₩42,530 | +1.54% | 1만 |
|---|
| 2026.02.05 | ₩42,008 | ₩42,048 | ₩41,672 | ₩41,738 | -0.64% | 5.9천 |
|---|
| 2026.02.04 | ₩42,423 | ₩42,423 | ₩42,034 | ₩42,209 | -0.51% | 2.2만 |
|---|
| 2026.02.03 | ₩42,812 | ₩42,812 | ₩42,195 | ₩42,356 | -1.06% | 1.5만 |
|---|
| 2026.02.02 | ₩42,483 | ₩42,705 | ₩42,483 | ₩42,691 | +0.49% | 9.4천 |
|---|
| 2026.01.30 | ₩42,678 | ₩42,678 | ₩42,222 | ₩42,329 | -0.82% | 8.2천 |
|---|
| 2026.01.29 | ₩42,436 | ₩42,581 | ₩42,289 | ₩42,581 | +0.34% | 1.6천 |
|---|
| 2026.01.28 | ₩42,517 | ₩42,655 | ₩42,503 | ₩42,517 | 0.00% | 1.2만 |
|---|
| 2026.01.27 | ₩42,705 | ₩42,705 | ₩42,517 | ₩42,570 | -0.31% | 2만 |
|---|
| 2026.01.26 | ₩42,517 | ₩42,544 | ₩42,463 | ₩42,490 | -0.06% | 8.7천 |
|---|
| 2026.01.23 | ₩42,250 | ₩42,356 | ₩42,235 | ₩42,262 | +0.03% | 1.7만 |
|---|
| 2026.01.22 | ₩42,286 | ₩42,544 | ₩42,269 | ₩42,395 | +0.26% | 1.7만 |
|---|
| 2026.01.21 | ₩41,833 | ₩42,222 | ₩41,820 | ₩42,142 | +0.74% | 3.7만 |
|---|
| 2026.01.20 | ₩41,924 | ₩42,061 | ₩41,605 | ₩41,619 | -0.73% | 1.1만 |
|---|
| 2026.01.16 | ₩42,383 | ₩42,495 | ₩42,383 | ₩42,436 | +0.13% | 3.6천 |
|---|
| 2026.01.15 | ₩42,503 | ₩42,611 | ₩42,423 | ₩42,423 | -0.19% | 4.6만 |
|---|
| 2026.01.14 | ₩42,235 | ₩42,316 | ₩42,128 | ₩42,316 | +0.19% | 4.4천 |
|---|
| 2026.01.13 | ₩42,691 | ₩42,691 | ₩42,328 | ₩42,463 | -0.53% | 9.5천 |
|---|
| 2026.01.12 | ₩42,396 | ₩42,584 | ₩42,396 | ₩42,577 | +0.43% | 8.8천 |
|---|
| 2026.01.09 | ₩42,343 | ₩42,544 | ₩42,262 | ₩42,490 | +0.35% | 2.3천 |
|---|
| 2026.01.08 | ₩42,081 | ₩42,249 | ₩42,081 | ₩42,209 | +0.30% | 1.7만 |
|---|
| 2026.01.07 | ₩42,383 | ₩42,396 | ₩42,129 | ₩42,129 | -0.60% | 8.6천 |
|---|
| 2026.01.06 | ₩42,289 | ₩42,410 | ₩42,289 | ₩42,329 | +0.10% | 3.5천 |
|---|
| 2026.01.05 | ₩41,981 | ₩42,128 | ₩41,951 | ₩42,041 | +0.14% | 7천 |
|---|
| 2026.01.02 | ₩41,567 | ₩41,647 | ₩41,567 | ₩41,647 | +0.19% | 800 |
|---|
| 2025.12.31 | ₩41,739 | ₩41,806 | ₩41,538 | ₩41,538 | -0.48% | 1.2만 |
|---|
| 2025.12.30 | ₩41,926 | ₩41,967 | ₩41,900 | ₩41,900 | -0.06% | 1.2만 |
|---|
| 2025.12.29 | ₩41,945 | ₩41,994 | ₩41,900 | ₩41,947 | +0.01% | 1.6만 |
|---|
| 2025.12.26 | ₩42,048 | ₩42,101 | ₩42,021 | ₩42,095 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩41,887 | ₩42,155 | ₩41,887 | ₩42,101 | +0.51% | 2.3만 |
|---|
| 2025.12.23 | ₩41,853 | ₩41,940 | ₩41,847 | ₩41,927 | +0.18% | 1만 |
|---|
| 2025.12.22 | ₩41,619 | ₩41,887 | ₩41,619 | ₩41,872 | +0.61% | 1.5만 |
|---|
| 2025.12.19 | ₩41,443 | ₩41,619 | ₩41,443 | ₩41,605 | +0.39% | 2.2만 |
|---|
| 2025.12.18 | ₩41,404 | ₩41,501 | ₩41,202 | ₩41,311 | -0.23% | 3.3천 |
|---|
| 2025.12.17 | ₩41,512 | ₩41,512 | ₩41,042 | ₩41,042 | -1.13% | 6.7천 |
|---|
| 2025.12.16 | ₩41,404 | ₩41,458 | ₩41,217 | ₩41,364 | -0.10% | 7.2천 |
|---|
| 2025.12.15 | ₩41,726 | ₩41,726 | ₩41,616 | ₩41,726 | 0.00% | 3.1천 |
|---|
| 2025.12.12 | ₩41,798 | ₩41,798 | ₩41,663 | ₩41,719 | -0.19% | 3.6천 |
|---|
| 2025.12.11 | ₩41,699 | ₩42,088 | ₩41,699 | ₩42,048 | +0.84% | 6.7천 |
|---|
| 2025.12.10 | ₩41,552 | ₩41,940 | ₩41,552 | ₩41,899 | +0.84% | 5.7천 |
|---|
| 2025.12.09 | ₩41,605 | ₩41,686 | ₩41,532 | ₩41,552 | -0.13% | 3.9천 |
|---|
| 2025.12.08 | ₩41,733 | ₩41,733 | ₩41,498 | ₩41,605 | -0.31% | 5.7천 |
|---|
| 2025.12.05 | ₩41,860 | ₩41,860 | ₩41,739 | ₩41,739 | -0.29% | 3.7만 |
|---|
| 2025.12.04 | ₩41,847 | ₩41,847 | ₩41,646 | ₩41,699 | -0.35% | 6.9천 |
|---|
| 2025.12.03 | ₩41,424 | ₩41,686 | ₩41,424 | ₩41,686 | +0.63% | 4.4천 |
|---|
| 2025.12.02 | ₩41,458 | ₩41,525 | ₩41,351 | ₩41,458 | 0.00% | 4.9천 |
|---|
| 2025.12.01 | ₩41,579 | ₩41,605 | ₩41,372 | ₩41,372 | -0.50% | 1.6만 |
|---|
| 2025.11.28 | ₩41,471 | ₩41,659 | ₩41,471 | ₩41,626 | +0.37% | 600 |
|---|
| 2025.11.26 | ₩41,418 | ₩41,780 | ₩41,321 | ₩41,404 | -0.03% | 2.8만 |
|---|
| 2025.11.25 | ₩40,815 | ₩41,150 | ₩40,748 | ₩41,123 | +0.76% | 2.9만 |
|---|
| 2025.11.24 | ₩40,426 | ₩40,721 | ₩40,332 | ₩40,614 | +0.46% | 3.1만 |
|---|
| 2025.11.21 | ₩39,823 | ₩40,325 | ₩39,803 | ₩40,111 | +0.72% | 3.9천 |
|---|
| 2025.11.20 | ₩40,922 | ₩40,935 | ₩39,648 | ₩39,648 | -3.11% | 3.9천 |
|---|
| 2025.11.19 | ₩40,483 | ₩40,483 | ₩40,118 | ₩40,185 | -0.74% | 6.2천 |
|---|
| 2025.11.18 | ₩40,030 | ₩40,426 | ₩39,997 | ₩40,225 | +0.49% | 1.8만 |
|---|
| 2025.11.17 | ₩40,828 | ₩40,895 | ₩40,419 | ₩40,419 | -1.00% | 8.5천 |
|---|
| 2025.11.14 | ₩40,546 | ₩41,042 | ₩40,546 | ₩40,785 | +0.59% | 9.8천 |
|---|
| 2025.11.13 | ₩41,404 | ₩41,404 | ₩40,828 | ₩40,857 | -1.32% | 1.1만 |
|---|
| 2025.11.12 | ₩41,558 | ₩41,565 | ₩41,471 | ₩41,495 | -0.15% | 3.9천 |
|---|
| 2025.11.11 | ₩41,364 | ₩41,434 | ₩41,364 | ₩41,434 | +0.17% | 2.2천 |
|---|
| 2025.11.10 | ₩41,229 | ₩41,337 | ₩41,136 | ₩41,270 | +0.10% | 4.8천 |
|---|
| 2025.11.07 | ₩40,372 | ₩40,776 | ₩40,372 | ₩40,776 | +1.00% | 4.5천 |
|---|
| 2025.11.06 | ₩41,016 | ₩41,029 | ₩40,707 | ₩40,707 | -0.75% | 1.9천 |
|---|
| 2025.11.05 | ₩40,989 | ₩41,217 | ₩40,989 | ₩41,109 | +0.29% | 1.2만 |
|---|
| 2025.11.04 | ₩40,855 | ₩41,109 | ₩40,855 | ₩40,882 | +0.07% | 3.5천 |
|---|
| 2025.11.03 | ₩41,248 | ₩41,337 | ₩41,073 | ₩41,297 | +0.12% | 1.1만 |
|---|
| 2025.10.31 | ₩41,364 | ₩41,411 | ₩41,162 | ₩41,243 | -0.29% | 1.7만 |
|---|
| 2025.10.30 | ₩41,364 | ₩41,418 | ₩41,183 | ₩41,183 | -0.44% | 5.3천 |
|---|
| 2025.10.29 | ₩41,632 | ₩41,686 | ₩41,418 | ₩41,552 | -0.19% | 2.5만 |
|---|
| 2025.10.28 | ₩41,650 | ₩41,778 | ₩41,620 | ₩41,646 | -0.01% | 6.3천 |
|---|
| 2025.10.27 | ₩41,632 | ₩41,753 | ₩41,605 | ₩41,753 | +0.29% | 6.2천 |
|---|
| 2025.10.24 | ₩41,445 | ₩41,445 | ₩41,284 | ₩41,284 | -0.39% | 4천 |
|---|
| 2025.10.23 | ₩40,882 | ₩41,123 | ₩40,882 | ₩41,064 | +0.45% | 5.4천 |
|---|
| 2025.10.22 | ₩41,042 | ₩41,042 | ₩40,855 | ₩40,855 | -0.46% | 600 |
|---|
| 2025.10.21 | ₩41,096 | ₩41,123 | ₩41,002 | ₩41,069 | -0.07% | 1.2천 |
|---|
| 2025.10.20 | ₩40,971 | ₩41,081 | ₩40,971 | ₩40,989 | +0.04% | 8.3천 |
|---|
| 2025.10.17 | ₩40,520 | ₩40,679 | ₩40,439 | ₩40,614 | +0.23% | 7천 |
|---|
| 2025.10.16 | ₩40,774 | ₩40,788 | ₩40,278 | ₩40,386 | -0.95% | 4.8천 |
|---|
| 2025.10.15 | ₩40,761 | ₩40,989 | ₩40,707 | ₩40,761 | 0.00% | 1.5만 |
|---|
| 2025.10.14 | ₩40,557 | ₩40,557 | ₩40,557 | ₩40,557 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩40,319 | ₩40,546 | ₩40,319 | ₩40,520 | +0.50% | 1.1천 |
|---|
| 2025.10.10 | ₩41,056 | ₩41,076 | ₩39,890 | ₩39,890 | -2.84% | 1.1만 |
|---|