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 | ₩46,874 | ₩47,330 | ₩46,840 | ₩47,249 | +0.80% | 2.3만 |
| 2026.09.28–2026.10.02 | ₩46,592 | ₩46,834 | ₩46,150 | ₩46,720 | +0.27% | 4만 |
| 2026.09.21–2026.09.25 | ₩46,673 | ₩47,129 | ₩46,673 | ₩46,874 | +0.43% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩46,445 | ₩46,539 | ₩45,869 | ₩46,378 | -0.14% | 5.6만 |
| 2026.09.08–2026.09.11 | ₩46,854 | ₩46,941 | ₩46,257 | ₩46,566 | -0.61% | 2.2만 |
| 2026.08.31–2026.09.04 | ₩46,713 | ₩47,149 | ₩46,472 | ₩47,000 | +0.61% | 3.7만 |
| 2026.08.24–2026.08.28 | ₩46,861 | ₩47,236 | ₩46,832 | ₩47,020 | +0.34% | 2.1만 |
| 2026.08.17–2026.08.21 | ₩47,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,718 |
| ₩46,740 |
| ₩46,954 |
| -1.60% |
| 8.2만 |
| 2026.08.10–2026.08.14 | ₩47,343 | ₩47,745 | ₩47,182 | ₩47,571 | +0.48% | 5.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,943 | ₩47,356 | ₩45,943 | ₩47,236 | +2.81% | 3.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,909 | ₩45,935 | ₩44,845 | ₩45,794 | -0.25% | 6.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,829 | ₩45,983 | ₩45,360 | ₩45,400 | -0.94% | 2.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,525 | ₩46,619 | ₩45,561 | ₩45,628 | -1.93% | 4.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,405 | ₩46,485 | ₩45,574 | ₩46,465 | +0.13% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,547 | ₩46,405 | ₩45,520 | ₩45,956 | +0.90% | 2.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,190 | ₩46,190 | ₩45,172 | ₩45,515 | -1.46% | 3.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,365 | ₩46,499 | ₩45,522 | ₩45,989 | -0.81% | 2.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,561 | ₩45,802 | ₩44,596 | ₩45,695 | +0.29% | 5.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,083 | ₩46,329 | ₩45,011 | ₩45,011 | -2.33% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,628 | ₩46,189 | ₩45,628 | ₩46,083 | +1.00% | 4.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,730 | ₩45,507 | ₩44,513 | ₩45,439 | +1.58% | 3.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,025 | ₩45,400 | ₩44,596 | ₩44,787 | -0.53% | 2.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,100 | ₩44,852 | ₩43,819 | ₩44,852 | +1.70% | 6.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,671 | ₩44,221 | ₩43,256 | ₩44,076 | +0.93% | 11.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,490 | ₩43,685 | ₩43,135 | ₩43,679 | +0.43% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,822 | ₩43,545 | ₩41,822 | ₩43,545 | +4.12% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,696 | ₩41,996 | ₩40,455 | ₩41,852 | +2.84% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,464 | ₩40,683 | ₩39,048 | ₩40,518 | +2.67% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,790 | ₩40,810 | ₩39,326 | ₩39,326 | -3.59% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,353 | ₩41,372 | ₩39,919 | ₩40,038 | -3.18% | 2.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,018 | ₩41,983 | ₩40,844 | ₩40,844 | -0.42% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,197 | ₩42,511 | ₩41,474 | ₩41,581 | -1.46% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,479 | ₩42,653 | ₩41,969 | ₩42,505 | +0.06% | 9만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,170 | ₩42,532 | ₩41,956 | ₩42,532 | +0.86% | 4.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,586 | ₩42,854 | ₩42,050 | ₩42,181 | -0.95% | 2.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,472 | ₩42,800 | ₩41,661 | ₩42,519 | +0.11% | 6.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,505 | ₩42,693 | ₩42,211 | ₩42,318 | -0.44% | 5만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,913 | ₩42,532 | ₩41,594 | ₩42,251 | +0.81% | 8.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,385 | ₩42,680 | ₩42,117 | ₩42,425 | +0.09% | 7.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,969 | ₩42,532 | ₩41,940 | ₩42,479 | +1.21% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,933 | ₩41,983 | ₩41,527 | ₩41,636 | -0.71% | 4.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,608 | ₩42,144 | ₩41,608 | ₩42,083 | +1.14% | 6.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,715 | ₩41,715 | ₩41,031 | ₩41,594 | -0.29% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,722 | ₩42,077 | ₩41,487 | ₩41,708 | -0.03% | 2.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,567 | ₩41,849 | ₩41,340 | ₩41,728 | +0.39% | 6.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,415 | ₩41,768 | ₩40,321 | ₩41,614 | +2.97% | 8.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,817 | ₩40,924 | ₩39,638 | ₩40,100 | -1.76% | 4만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,218 | ₩41,554 | ₩40,536 | ₩40,774 | -1.08% | 3.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,236 | ₩41,326 | ₩40,361 | ₩40,765 | -1.14% | 3.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,621 | ₩41,767 | ₩41,151 | ₩41,232 | -0.93% | 5.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,960 | ₩41,433 | ₩40,844 | ₩41,273 | +0.76% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,308 | ₩40,978 | ₩40,268 | ₩40,603 | +0.73% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,045 | ₩41,065 | ₩39,879 | ₩39,879 | -2.84% | 1.1만 |
|---|