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 | ₩46,905 | ₩47,361 | ₩46,871 | ₩47,280 | +0.80% | 2.3만 |
| 2026.09.28–2026.10.02 | ₩46,623 | ₩46,864 | ₩46,181 | ₩46,750 | +0.27% | 4만 |
| 2026.09.21–2026.09.25 | ₩46,704 | ₩47,159 | ₩46,704 | ₩46,905 | +0.43% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩46,476 | ₩46,569 | ₩45,899 | ₩46,409 | -0.14% | 5.6만 |
| 2026.09.08–2026.09.11 | ₩46,885 | ₩46,972 | ₩46,288 | ₩46,596 | -0.61% | 2.2만 |
| 2026.08.31–2026.09.04 | ₩46,744 | ₩47,180 | ₩46,502 | ₩47,031 | +0.61% | 3.7만 |
| 2026.08.24–2026.08.28 | ₩46,891 | ₩47,267 | ₩46,863 | ₩47,051 | +0.34% | 2.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,749 |
| ₩46,771 |
| ₩46,985 |
| -1.60% |
| 8.2만 |
| 2026.08.10–2026.08.14 | ₩47,374 | ₩47,776 | ₩47,213 | ₩47,602 | +0.48% | 5.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,973 | ₩47,387 | ₩45,973 | ₩47,267 | +2.81% | 3.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,939 | ₩45,965 | ₩44,875 | ₩45,824 | -0.25% | 6.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,859 | ₩46,013 | ₩45,389 | ₩45,430 | -0.94% | 2.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,556 | ₩46,650 | ₩45,591 | ₩45,658 | -1.93% | 4.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,435 | ₩46,516 | ₩45,604 | ₩46,496 | +0.13% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,577 | ₩46,435 | ₩45,550 | ₩45,986 | +0.90% | 2.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,221 | ₩46,221 | ₩45,202 | ₩45,545 | -1.46% | 3.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,395 | ₩46,529 | ₩45,552 | ₩46,020 | -0.81% | 2.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,591 | ₩45,832 | ₩44,625 | ₩45,725 | +0.29% | 5.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,114 | ₩46,359 | ₩45,041 | ₩45,041 | -2.33% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,658 | ₩46,219 | ₩45,658 | ₩46,114 | +1.00% | 4.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,759 | ₩45,537 | ₩44,542 | ₩45,469 | +1.58% | 3.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,054 | ₩45,430 | ₩44,625 | ₩44,817 | -0.53% | 2.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,129 | ₩44,881 | ₩43,847 | ₩44,881 | +1.70% | 6.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,700 | ₩44,250 | ₩43,284 | ₩44,105 | +0.93% | 11.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,519 | ₩43,713 | ₩43,164 | ₩43,708 | +0.43% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,849 | ₩43,574 | ₩41,849 | ₩43,574 | +4.12% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,723 | ₩42,024 | ₩40,482 | ₩41,879 | +2.84% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,490 | ₩40,710 | ₩39,074 | ₩40,545 | +2.67% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,817 | ₩40,837 | ₩39,351 | ₩39,351 | -3.59% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,380 | ₩41,399 | ₩39,945 | ₩40,065 | -3.18% | 2.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,045 | ₩42,010 | ₩40,871 | ₩40,871 | -0.42% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,225 | ₩42,539 | ₩41,501 | ₩41,608 | -1.46% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,507 | ₩42,681 | ₩41,997 | ₩42,533 | +0.06% | 9만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,198 | ₩42,560 | ₩41,984 | ₩42,560 | +0.86% | 4.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,614 | ₩42,882 | ₩42,077 | ₩42,209 | -0.95% | 2.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,500 | ₩42,828 | ₩41,689 | ₩42,547 | +0.11% | 6.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,533 | ₩42,721 | ₩42,238 | ₩42,346 | -0.44% | 5만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,941 | ₩42,560 | ₩41,622 | ₩42,279 | +0.81% | 8.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,413 | ₩42,708 | ₩42,144 | ₩42,453 | +0.09% | 7.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,997 | ₩42,560 | ₩41,967 | ₩42,507 | +1.21% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,961 | ₩42,010 | ₩41,554 | ₩41,663 | -0.71% | 4.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,635 | ₩42,171 | ₩41,635 | ₩42,111 | +1.14% | 6.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,742 | ₩41,742 | ₩41,058 | ₩41,622 | -0.29% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,749 | ₩42,104 | ₩41,514 | ₩41,736 | -0.03% | 2.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,595 | ₩41,876 | ₩41,367 | ₩41,756 | +0.39% | 6.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,442 | ₩41,796 | ₩40,348 | ₩41,642 | +2.97% | 8.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,844 | ₩40,951 | ₩39,664 | ₩40,126 | -1.76% | 4만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,245 | ₩41,581 | ₩40,562 | ₩40,801 | -1.08% | 3.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,264 | ₩41,353 | ₩40,388 | ₩40,792 | -1.14% | 3.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,648 | ₩41,795 | ₩41,178 | ₩41,259 | -0.93% | 5.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,987 | ₩41,461 | ₩40,871 | ₩41,300 | +0.76% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,334 | ₩41,005 | ₩40,294 | ₩40,629 | +0.73% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,072 | ₩41,092 | ₩39,905 | ₩39,905 | -2.84% | 1.1만 |
|---|