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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩46,911 | ₩47,367 | ₩46,877 | ₩47,286 | +0.80% | 2.3만 |
| 2026.09.28–2026.10.02 | ₩46,629 | ₩46,870 | ₩46,186 | ₩46,756 | +0.27% | 4만 |
| 2026.09.21–2026.09.25 | ₩46,709 | ₩47,165 | ₩46,709 | ₩46,911 | +0.43% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩46,481 | ₩46,575 | ₩45,905 | ₩46,414 | -0.14% | 5.6만 |
| 2026.09.08–2026.09.11 | ₩46,891 | ₩46,978 | ₩46,294 | ₩46,602 | -0.61% | 2.2만 |
| 2026.08.31–2026.09.04 | ₩46,750 | ₩47,186 | ₩46,508 | ₩47,037 | +0.61% | 3.7만 |
| 2026.08.24–2026.08.28 | ₩46,897 | ₩47,273 | ₩46,869 | ₩47,057 | +0.34% | 2.1만 |
| 2026.08.17–2026.08.21 | ₩47,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,756 |
| ₩46,777 |
| ₩46,991 |
| -1.60% |
| 8.2만 |
| 2026.08.10–2026.08.14 | ₩47,380 | ₩47,782 | ₩47,219 | ₩47,608 | +0.48% | 5.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,979 | ₩47,393 | ₩45,979 | ₩47,273 | +2.81% | 3.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,945 | ₩45,971 | ₩44,880 | ₩45,830 | -0.25% | 6.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,865 | ₩46,019 | ₩45,395 | ₩45,435 | -0.94% | 2.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,562 | ₩46,656 | ₩45,596 | ₩45,663 | -1.93% | 4.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,441 | ₩46,522 | ₩45,610 | ₩46,502 | +0.13% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,583 | ₩46,441 | ₩45,556 | ₩45,992 | +0.90% | 2.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,227 | ₩46,227 | ₩45,207 | ₩45,551 | -1.46% | 3.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,401 | ₩46,535 | ₩45,557 | ₩46,026 | -0.81% | 2.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,596 | ₩45,838 | ₩44,631 | ₩45,730 | +0.29% | 5.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,119 | ₩46,365 | ₩45,047 | ₩45,047 | -2.33% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,663 | ₩46,225 | ₩45,663 | ₩46,119 | +1.00% | 4.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,765 | ₩45,543 | ₩44,548 | ₩45,474 | +1.58% | 3.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,060 | ₩45,435 | ₩44,631 | ₩44,823 | -0.53% | 2.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,135 | ₩44,887 | ₩43,853 | ₩44,887 | +1.70% | 6.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,705 | ₩44,255 | ₩43,290 | ₩44,110 | +0.93% | 11.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,524 | ₩43,719 | ₩43,169 | ₩43,714 | +0.43% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,855 | ₩43,579 | ₩41,855 | ₩43,579 | +4.12% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,728 | ₩42,029 | ₩40,487 | ₩41,884 | +2.84% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,495 | ₩40,715 | ₩39,079 | ₩40,550 | +2.67% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,822 | ₩40,842 | ₩39,356 | ₩39,356 | -3.59% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,385 | ₩41,404 | ₩39,950 | ₩40,070 | -3.18% | 2.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,050 | ₩42,016 | ₩40,876 | ₩40,876 | -0.42% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,230 | ₩42,544 | ₩41,506 | ₩41,613 | -1.46% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,512 | ₩42,686 | ₩42,002 | ₩42,539 | +0.06% | 9만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,203 | ₩42,566 | ₩41,989 | ₩42,566 | +0.86% | 4.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,619 | ₩42,887 | ₩42,083 | ₩42,214 | -0.95% | 2.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,505 | ₩42,834 | ₩41,694 | ₩42,552 | +0.11% | 6.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,539 | ₩42,726 | ₩42,244 | ₩42,351 | -0.44% | 5만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,946 | ₩42,566 | ₩41,627 | ₩42,284 | +0.81% | 8.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,418 | ₩42,713 | ₩42,150 | ₩42,458 | +0.09% | 7.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,002 | ₩42,566 | ₩41,973 | ₩42,512 | +1.21% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,966 | ₩42,016 | ₩41,560 | ₩41,668 | -0.71% | 4.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,640 | ₩42,177 | ₩41,640 | ₩42,116 | +1.14% | 6.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,748 | ₩41,748 | ₩41,064 | ₩41,627 | -0.29% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,754 | ₩42,110 | ₩41,520 | ₩41,741 | -0.03% | 2.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,600 | ₩41,882 | ₩41,372 | ₩41,761 | +0.39% | 6.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,447 | ₩41,801 | ₩40,353 | ₩41,647 | +2.97% | 8.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,849 | ₩40,956 | ₩39,669 | ₩40,132 | -1.76% | 4만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,250 | ₩41,587 | ₩40,567 | ₩40,806 | -1.08% | 3.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,269 | ₩41,359 | ₩40,393 | ₩40,797 | -1.14% | 3.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,654 | ₩41,800 | ₩41,183 | ₩41,265 | -0.93% | 5.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,992 | ₩41,466 | ₩40,876 | ₩41,305 | +0.76% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,339 | ₩41,010 | ₩40,299 | ₩40,634 | +0.73% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,077 | ₩41,097 | ₩39,910 | ₩39,910 | -2.84% | 1.1만 |
|---|