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 | ₩46,919 | ₩47,375 | ₩46,886 | ₩47,295 | +0.80% | 2.3만 |
| 2026.09.28–2026.10.02 | ₩46,638 | ₩46,879 | ₩46,195 | ₩46,765 | +0.27% | 4만 |
| 2026.09.21–2026.09.25 | ₩46,718 | ₩47,174 | ₩46,718 | ₩46,919 | +0.43% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩46,490 | ₩46,584 | ₩45,913 | ₩46,423 | -0.14% | 5.6만 |
| 2026.09.08–2026.09.11 | ₩46,899 | ₩46,986 | ₩46,302 | ₩46,611 | -0.61% | 2.2만 |
| 2026.08.31–2026.09.04 | ₩46,758 | ₩47,194 | ₩46,517 | ₩47,045 | +0.61% | 3.7만 |
| 2026.08.24–2026.08.28 | ₩46,906 | ₩47,282 | ₩46,878 | ₩47,066 | +0.34% | 2.1만 |
| 2026.08.17–2026.08.21 | ₩47,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,764 |
| ₩46,785 |
| ₩47,000 |
| -1.60% |
| 8.2만 |
| 2026.08.10–2026.08.14 | ₩47,389 | ₩47,791 | ₩47,228 | ₩47,617 | +0.48% | 5.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,987 | ₩47,402 | ₩45,987 | ₩47,282 | +2.81% | 3.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,954 | ₩45,979 | ₩44,889 | ₩45,838 | -0.25% | 6.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,873 | ₩46,027 | ₩45,404 | ₩45,444 | -0.94% | 2.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,571 | ₩46,665 | ₩45,605 | ₩45,672 | -1.93% | 4.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,450 | ₩46,530 | ₩45,618 | ₩46,510 | +0.13% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,591 | ₩46,450 | ₩45,565 | ₩46,001 | +0.90% | 2.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,235 | ₩46,235 | ₩45,216 | ₩45,559 | -1.46% | 3.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,410 | ₩46,544 | ₩45,566 | ₩46,034 | -0.81% | 2.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,605 | ₩45,846 | ₩44,639 | ₩45,739 | +0.29% | 5.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,128 | ₩46,373 | ₩45,055 | ₩45,055 | -2.33% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,672 | ₩46,234 | ₩45,672 | ₩46,128 | +1.00% | 4.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,773 | ₩45,551 | ₩44,556 | ₩45,483 | +1.58% | 3.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,068 | ₩45,444 | ₩44,639 | ₩44,831 | -0.53% | 2.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,143 | ₩44,895 | ₩43,861 | ₩44,895 | +1.70% | 6.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,714 | ₩44,264 | ₩43,298 | ₩44,119 | +0.93% | 11.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,533 | ₩43,727 | ₩43,177 | ₩43,722 | +0.43% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,863 | ₩43,588 | ₩41,863 | ₩43,588 | +4.12% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,736 | ₩42,037 | ₩40,494 | ₩41,892 | +2.84% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,502 | ₩40,722 | ₩39,086 | ₩40,557 | +2.67% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,830 | ₩40,850 | ₩39,364 | ₩39,364 | -3.59% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,393 | ₩41,412 | ₩39,958 | ₩40,077 | -3.18% | 2.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,058 | ₩42,024 | ₩40,883 | ₩40,883 | -0.42% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,238 | ₩42,552 | ₩41,514 | ₩41,621 | -1.46% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,520 | ₩42,694 | ₩42,010 | ₩42,547 | +0.06% | 9만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,211 | ₩42,573 | ₩41,997 | ₩42,573 | +0.86% | 4.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,627 | ₩42,895 | ₩42,091 | ₩42,222 | -0.95% | 2.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,513 | ₩42,842 | ₩41,702 | ₩42,560 | +0.11% | 6.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,547 | ₩42,734 | ₩42,252 | ₩42,359 | -0.44% | 5만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,954 | ₩42,573 | ₩41,635 | ₩42,292 | +0.81% | 8.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,426 | ₩42,721 | ₩42,158 | ₩42,466 | +0.09% | 7.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,010 | ₩42,573 | ₩41,981 | ₩42,520 | +1.21% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,974 | ₩42,024 | ₩41,568 | ₩41,676 | -0.71% | 4.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,648 | ₩42,185 | ₩41,648 | ₩42,124 | +1.14% | 6.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,755 | ₩41,755 | ₩41,071 | ₩41,635 | -0.29% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,762 | ₩42,117 | ₩41,527 | ₩41,749 | -0.03% | 2.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,608 | ₩41,889 | ₩41,380 | ₩41,769 | +0.39% | 6.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,454 | ₩41,809 | ₩40,360 | ₩41,655 | +2.97% | 8.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,857 | ₩40,964 | ₩39,676 | ₩40,139 | -1.76% | 4만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,258 | ₩41,594 | ₩40,575 | ₩40,814 | -1.08% | 3.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,276 | ₩41,366 | ₩40,401 | ₩40,804 | -1.14% | 3.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,661 | ₩41,808 | ₩41,191 | ₩41,272 | -0.93% | 5.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,000 | ₩41,474 | ₩40,883 | ₩41,313 | +0.76% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,347 | ₩41,018 | ₩40,307 | ₩40,642 | +0.73% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,085 | ₩41,105 | ₩39,918 | ₩39,918 | -2.84% | 1.1만 |
|---|