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 | ₩47,199 | ₩47,340 | ₩47,199 | ₩47,286 | +0.18% | 5.6천 |
| 2026.10.08 | ₩46,911 | ₩47,072 | ₩46,877 | ₩47,072 | +0.34% | 3.8천 |
| 2026.10.07 | ₩47,112 | ₩47,206 | ₩47,112 | ₩47,157 | +0.10% | 1.1만 |
| 2026.10.06 | ₩47,333 | ₩47,367 | ₩47,306 | ₩47,306 | -0.06% | 1.3천 |
| 2026.10.05 | ₩46,911 | ₩47,038 | ₩46,911 | ₩47,002 | +0.19% | 1.9천 |
| 2026.10.02 | ₩46,825 | ₩46,870 | ₩46,663 | ₩46,756 | -0.15% | 3.6천 |
| 2026.10.01 | ₩46,508 | ₩46,562 | ₩46,186 | ₩46,468 | -0.09% | 1.5만 |
| 2026.09.30 | ₩46,683 | ₩46,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,401 |
| -0.60% |
| 400 |
| 2026.09.29 | ₩46,522 | ₩46,589 | ₩46,401 | ₩46,508 | -0.03% | 1.9만 |
|---|
| 2026.09.28 | ₩46,629 | ₩46,696 | ₩46,495 | ₩46,530 | -0.21% | 2.1천 |
|---|
| 2026.09.25 | ₩46,924 | ₩47,031 | ₩46,897 | ₩46,911 | -0.03% | 1.8만 |
|---|
| 2026.09.24 | ₩46,817 | ₩46,857 | ₩46,789 | ₩46,823 | +0.01% | 2.8천 |
|---|
| 2026.09.23 | ₩46,991 | ₩46,991 | ₩46,817 | ₩46,817 | -0.37% | 1.9만 |
|---|
| 2026.09.22 | ₩47,118 | ₩47,165 | ₩47,112 | ₩47,116 | -0.01% | 1.7천 |
|---|
| 2026.09.21 | ₩46,709 | ₩47,100 | ₩46,709 | ₩47,100 | +0.84% | 1.4천 |
|---|
| 2026.09.18 | ₩46,294 | ₩46,414 | ₩46,173 | ₩46,414 | +0.26% | 3.3만 |
|---|
| 2026.09.17 | ₩46,307 | ₩46,401 | ₩46,307 | ₩46,369 | +0.13% | 2.1천 |
|---|
| 2026.09.16 | ₩46,267 | ₩46,307 | ₩45,905 | ₩45,932 | -0.72% | 9.5천 |
|---|
| 2026.09.15 | ₩46,146 | ₩46,146 | ₩46,103 | ₩46,103 | -0.09% | 3.3천 |
|---|
| 2026.09.14 | ₩46,481 | ₩46,575 | ₩46,361 | ₩46,469 | -0.03% | 7.7천 |
|---|
| 2026.09.11 | ₩46,723 | ₩46,723 | ₩46,602 | ₩46,602 | -0.26% | 6.3천 |
|---|
| 2026.09.10 | ₩46,374 | ₩46,455 | ₩46,294 | ₩46,295 | -0.17% | 4.7천 |
|---|
| 2026.09.09 | ₩46,817 | ₩46,817 | ₩46,683 | ₩46,683 | -0.29% | 7.7천 |
|---|
| 2026.09.08 | ₩46,891 | ₩46,978 | ₩46,832 | ₩46,832 | -0.13% | 3.1천 |
|---|
| 2026.09.04 | ₩47,005 | ₩47,045 | ₩47,003 | ₩47,037 | +0.07% | 4.1천 |
|---|
| 2026.09.03 | ₩46,870 | ₩47,186 | ₩46,837 | ₩47,179 | +0.66% | 8.9천 |
|---|
| 2026.09.02 | ₩46,777 | ₩46,777 | ₩46,669 | ₩46,715 | -0.13% | 2.9천 |
|---|
| 2026.09.01 | ₩46,669 | ₩46,669 | ₩46,508 | ₩46,562 | -0.23% | 6.8천 |
|---|
| 2026.08.31 | ₩46,750 | ₩46,937 | ₩46,750 | ₩46,884 | +0.29% | 1.4만 |
|---|
| 2026.08.28 | ₩47,273 | ₩47,273 | ₩46,991 | ₩47,057 | -0.46% | 2천 |
|---|
| 2026.08.27 | ₩47,192 | ₩47,232 | ₩47,118 | ₩47,157 | -0.07% | 4.1천 |
|---|
| 2026.08.26 | ₩47,064 | ₩47,125 | ₩46,978 | ₩47,059 | -0.01% | 1.6천 |
|---|
| 2026.08.25 | ₩46,944 | ₩47,045 | ₩46,944 | ₩47,027 | +0.18% | 6천 |
|---|
| 2026.08.24 | ₩46,897 | ₩46,937 | ₩46,869 | ₩46,870 | -0.06% | 7.7천 |
|---|
| 2026.08.21 | ₩47,045 | ₩47,084 | ₩46,991 | ₩46,991 | -0.11% | 4.2만 |
|---|
| 2026.08.20 | ₩46,931 | ₩47,018 | ₩46,777 | ₩46,777 | -0.33% | 7.6천 |
|---|
| 2026.08.19 | ₩47,206 | ₩47,232 | ₩47,118 | ₩47,206 | 0.00% | 2만 |
|---|
| 2026.08.18 | ₩47,152 | ₩47,152 | ₩46,937 | ₩46,937 | -0.46% | 8.6천 |
|---|
| 2026.08.17 | ₩47,756 | ₩47,756 | ₩47,380 | ₩47,380 | -0.79% | 4.7천 |
|---|
| 2026.08.14 | ₩47,648 | ₩47,648 | ₩47,595 | ₩47,608 | -0.08% | 3.4천 |
|---|
| 2026.08.13 | ₩47,635 | ₩47,782 | ₩47,635 | ₩47,742 | +0.23% | 3.9만 |
|---|
| 2026.08.12 | ₩47,380 | ₩47,447 | ₩47,353 | ₩47,353 | -0.06% | 3.6천 |
|---|
| 2026.08.11 | ₩47,393 | ₩47,407 | ₩47,219 | ₩47,232 | -0.34% | 4.4천 |
|---|
| 2026.08.10 | ₩47,380 | ₩47,393 | ₩47,300 | ₩47,300 | -0.17% | 2.1천 |
|---|
| 2026.08.07 | ₩47,206 | ₩47,300 | ₩47,206 | ₩47,273 | +0.14% | 1.1만 |
|---|
| 2026.08.06 | ₩47,192 | ₩47,192 | ₩46,960 | ₩46,960 | -0.49% | 4.4천 |
|---|
| 2026.08.05 | ₩47,393 | ₩47,393 | ₩47,058 | ₩47,058 | -0.71% | 1.1만 |
|---|
| 2026.08.04 | ₩46,881 | ₩47,211 | ₩46,881 | ₩47,211 | +0.70% | 400 |
|---|
| 2026.08.03 | ₩45,979 | ₩46,347 | ₩45,979 | ₩46,334 | +0.77% | 6.6천 |
|---|
| 2026.07.31 | ₩45,971 | ₩45,971 | ₩45,536 | ₩45,830 | -0.31% | 1.4천 |
|---|
| 2026.07.30 | ₩45,543 | ₩45,583 | ₩45,154 | ₩45,519 | -0.05% | 2.1만 |
|---|
| 2026.07.29 | ₩45,127 | ₩45,315 | ₩44,880 | ₩44,880 | -0.55% | 6.9천 |
|---|
| 2026.07.28 | ₩45,462 | ₩45,663 | ₩45,462 | ₩45,595 | +0.29% | 1.6만 |
|---|
| 2026.07.27 | ₩45,945 | ₩45,945 | ₩45,315 | ₩45,503 | -0.96% | 2.1만 |
|---|
| 2026.07.24 | ₩45,422 | ₩45,543 | ₩45,395 | ₩45,435 | +0.03% | 9.7천 |
|---|
| 2026.07.23 | ₩45,634 | ₩45,650 | ₩45,415 | ₩45,450 | -0.40% | 3.3천 |
|---|
| 2026.07.22 | ₩46,012 | ₩46,019 | ₩45,918 | ₩45,918 | -0.20% | 9.6천 |
|---|
| 2026.07.21 | ₩45,865 | ₩45,965 | ₩45,865 | ₩45,965 | +0.22% | 500 |
|---|
| 2026.07.20 | ₩45,865 | ₩45,865 | ₩45,449 | ₩45,476 | -0.85% | 5천 |
|---|
| 2026.07.17 | ₩45,596 | ₩45,918 | ₩45,596 | ₩45,663 | +0.15% | 1.4천 |
|---|
| 2026.07.16 | ₩46,213 | ₩46,213 | ₩45,932 | ₩46,012 | -0.44% | 3만 |
|---|
| 2026.07.15 | ₩46,656 | ₩46,656 | ₩46,079 | ₩46,227 | -0.92% | 2.2천 |
|---|
| 2026.07.14 | ₩46,347 | ₩46,347 | ₩46,280 | ₩46,280 | -0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩46,562 | ₩46,562 | ₩46,152 | ₩46,152 | -0.88% | 1.1만 |
|---|
| 2026.07.10 | ₩46,481 | ₩46,522 | ₩46,481 | ₩46,502 | +0.04% | 1.4천 |
|---|
| 2026.07.09 | ₩46,240 | ₩46,361 | ₩46,240 | ₩46,361 | +0.26% | 1.5천 |
|---|
| 2026.07.08 | ₩45,972 | ₩45,972 | ₩45,610 | ₩45,932 | -0.09% | 1.2만 |
|---|
| 2026.07.07 | ₩46,133 | ₩46,361 | ₩46,106 | ₩46,133 | 0.00% | 7.2천 |
|---|
| 2026.07.06 | ₩46,441 | ₩46,441 | ₩46,300 | ₩46,405 | -0.08% | 6.3천 |
|---|
| 2026.07.02 | ₩46,300 | ₩46,373 | ₩45,838 | ₩45,992 | -0.67% | 9천 |
|---|
| 2026.07.01 | ₩46,160 | ₩46,347 | ₩46,160 | ₩46,168 | +0.02% | 6.2천 |
|---|
| 2026.06.30 | ₩46,146 | ₩46,441 | ₩46,146 | ₩46,213 | +0.15% | 1.2만 |
|---|
| 2026.06.29 | ₩45,583 | ₩46,030 | ₩45,556 | ₩46,030 | +0.98% | 1.4천 |
|---|
| 2026.06.26 | ₩45,690 | ₩45,784 | ₩45,476 | ₩45,551 | -0.31% | 2.4천 |
|---|
| 2026.06.25 | ₩45,903 | ₩45,918 | ₩45,544 | ₩45,596 | -0.67% | 3.6천 |
|---|
| 2026.06.24 | ₩45,637 | ₩45,650 | ₩45,281 | ₩45,409 | -0.50% | 1.3만 |
|---|
| 2026.06.23 | ₩45,207 | ₩45,556 | ₩45,207 | ₩45,315 | +0.24% | 8.6천 |
|---|
| 2026.06.22 | ₩46,227 | ₩46,227 | ₩45,932 | ₩46,005 | -0.48% | 3천 |
|---|
| 2026.06.18 | ₩45,999 | ₩46,079 | ₩45,891 | ₩46,026 | +0.06% | 1.8만 |
|---|
| 2026.06.17 | ₩46,146 | ₩46,160 | ₩45,557 | ₩45,557 | -1.28% | 1.6천 |
|---|
| 2026.06.16 | ₩46,535 | ₩46,535 | ₩46,078 | ₩46,078 | -0.98% | 2.5천 |
|---|
| 2026.06.15 | ₩46,401 | ₩46,401 | ₩46,200 | ₩46,321 | -0.17% | 5.9천 |
|---|
| 2026.06.12 | ₩45,650 | ₩45,838 | ₩45,583 | ₩45,730 | +0.18% | 7.4천 |
|---|
| 2026.06.11 | ₩44,658 | ₩45,529 | ₩44,658 | ₩45,288 | +1.41% | 2만 |
|---|
| 2026.06.10 | ₩45,342 | ₩45,342 | ₩44,631 | ₩44,644 | -1.54% | 1.2만 |
|---|
| 2026.06.09 | ₩45,342 | ₩45,342 | ₩44,765 | ₩45,315 | -0.06% | 4.6천 |
|---|
| 2026.06.08 | ₩45,596 | ₩45,650 | ₩45,328 | ₩45,328 | -0.59% | 7.2천 |
|---|
| 2026.06.05 | ₩46,039 | ₩46,039 | ₩45,047 | ₩45,047 | -2.16% | 8.6천 |
|---|
| 2026.06.04 | ₩46,200 | ₩46,334 | ₩46,200 | ₩46,267 | +0.15% | 1.2만 |
|---|
| 2026.06.03 | ₩46,280 | ₩46,321 | ₩46,186 | ₩46,186 | -0.20% | 1.7만 |
|---|
| 2026.06.02 | ₩46,213 | ₩46,365 | ₩46,133 | ₩46,365 | +0.33% | 2.2천 |
|---|
| 2026.06.01 | ₩46,119 | ₩46,307 | ₩46,106 | ₩46,178 | +0.13% | 1.9만 |
|---|
| 2026.05.29 | ₩46,133 | ₩46,225 | ₩46,106 | ₩46,119 | -0.03% | 1.3만 |
|---|
| 2026.05.28 | ₩45,912 | ₩46,119 | ₩45,912 | ₩46,038 | +0.27% | 7.3천 |
|---|
| 2026.05.27 | ₩45,760 | ₩45,903 | ₩45,690 | ₩45,851 | +0.20% | 2만 |
|---|
| 2026.05.26 | ₩45,663 | ₩45,878 | ₩45,663 | ₩45,757 | +0.21% | 7.9천 |
|---|
| 2026.05.22 | ₩45,328 | ₩45,543 | ₩45,328 | ₩45,474 | +0.32% | 1.4만 |
|---|
| 2026.05.21 | ₩44,966 | ₩45,248 | ₩44,872 | ₩45,195 | +0.51% | 1.5만 |
|---|
| 2026.05.20 | ₩45,006 | ₩45,040 | ₩44,993 | ₩45,040 | +0.07% | 3천 |
|---|
| 2026.05.19 | ₩44,548 | ₩44,548 | ₩44,548 | ₩44,548 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,765 | ₩44,886 | ₩44,550 | ₩44,886 | +0.27% | 4.3천 |
|---|
| 2026.05.15 | ₩44,823 | ₩44,823 | ₩44,823 | ₩44,823 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩45,315 | ₩45,435 | ₩45,315 | ₩45,359 | +0.10% | 4.1천 |
|---|
| 2026.05.13 | ₩44,820 | ₩45,134 | ₩44,820 | ₩45,127 | +0.69% | 7천 |
|---|
| 2026.05.12 | ₩44,644 | ₩44,978 | ₩44,631 | ₩44,978 | +0.75% | 2.3천 |
|---|
| 2026.05.11 | ₩45,060 | ₩45,114 | ₩44,966 | ₩45,026 | -0.07% | 1만 |
|---|
| 2026.05.08 | ₩44,550 | ₩44,887 | ₩44,550 | ₩44,887 | +0.76% | 2.4천 |
|---|
| 2026.05.07 | ₩44,832 | ₩44,832 | ₩44,524 | ₩44,532 | -0.67% | 4.1천 |
|---|
| 2026.05.06 | ₩44,671 | ₩44,805 | ₩44,631 | ₩44,752 | +0.18% | 2.4만 |
|---|
| 2026.05.05 | ₩44,255 | ₩44,403 | ₩44,161 | ₩44,242 | -0.03% | 1.6만 |
|---|
| 2026.05.04 | ₩44,135 | ₩44,215 | ₩43,853 | ₩43,880 | -0.58% | 1.5만 |
|---|
| 2026.05.01 | ₩44,188 | ₩44,255 | ₩44,110 | ₩44,110 | -0.18% | 6.3천 |
|---|
| 2026.04.30 | ₩43,583 | ₩44,041 | ₩43,477 | ₩43,974 | +0.90% | 8.7만 |
|---|
| 2026.04.29 | ₩43,303 | ₩43,518 | ₩43,290 | ₩43,518 | +0.50% | 2만 |
|---|
| 2026.04.28 | ₩43,451 | ₩43,451 | ₩43,439 | ₩43,439 | -0.03% | 300 |
|---|
| 2026.04.27 | ₩43,705 | ₩43,705 | ₩43,629 | ₩43,677 | -0.06% | 5.5천 |
|---|
| 2026.04.24 | ₩43,558 | ₩43,719 | ₩43,558 | ₩43,714 | +0.36% | 2.7천 |
|---|
| 2026.04.23 | ₩43,492 | ₩43,625 | ₩43,276 | ₩43,469 | -0.05% | 1.7천 |
|---|
| 2026.04.22 | ₩43,598 | ₩43,598 | ₩43,504 | ₩43,582 | -0.04% | 1.6천 |
|---|
| 2026.04.21 | ₩43,585 | ₩43,679 | ₩43,169 | ₩43,209 | -0.86% | 8.8천 |
|---|
| 2026.04.20 | ₩43,524 | ₩43,524 | ₩43,464 | ₩43,464 | -0.14% | 1.6천 |
|---|
| 2026.04.17 | ₩43,343 | ₩43,579 | ₩43,343 | ₩43,579 | +0.54% | 1천 |
|---|
| 2026.04.16 | ₩42,995 | ₩43,129 | ₩42,995 | ₩43,129 | +0.31% | 1.4만 |
|---|
| 2026.04.15 | ₩42,780 | ₩42,995 | ₩42,780 | ₩42,981 | +0.47% | 2천 |
|---|
| 2026.04.14 | ₩42,512 | ₩42,753 | ₩42,512 | ₩42,753 | +0.57% | 6.1천 |
|---|
| 2026.04.13 | ₩41,855 | ₩42,330 | ₩41,855 | ₩42,330 | +1.13% | 4.8천 |
|---|
| 2026.04.10 | ₩42,016 | ₩42,029 | ₩41,884 | ₩41,884 | -0.31% | 1천 |
|---|
| 2026.04.09 | ₩41,882 | ₩42,029 | ₩41,748 | ₩42,029 | +0.35% | 1천 |
|---|
| 2026.04.08 | ₩41,800 | ₩41,801 | ₩41,719 | ₩41,768 | -0.08% | 2.4천 |
|---|
| 2026.04.07 | ₩40,621 | ₩40,728 | ₩40,487 | ₩40,728 | +0.26% | 6.4천 |
|---|
| 2026.04.06 | ₩40,728 | ₩40,728 | ₩40,696 | ₩40,696 | -0.08% | 300 |
|---|
| 2026.04.02 | ₩40,420 | ₩40,550 | ₩40,420 | ₩40,550 | +0.32% | 400 |
|---|
| 2026.04.01 | ₩40,487 | ₩40,715 | ₩40,487 | ₩40,554 | +0.17% | 7.3천 |
|---|
| 2026.03.31 | ₩39,722 | ₩40,232 | ₩39,669 | ₩40,232 | +1.28% | 9.9천 |
|---|
| 2026.03.30 | ₩39,495 | ₩39,602 | ₩39,079 | ₩39,186 | -0.78% | 1.2만 |
|---|
| 2026.03.27 | ₩39,722 | ₩39,722 | ₩39,356 | ₩39,356 | -0.92% | 2.4천 |
|---|
| 2026.03.26 | ₩40,299 | ₩40,326 | ₩39,950 | ₩39,950 | -0.87% | 7천 |
|---|
| 2026.03.25 | ₩40,840 | ₩40,840 | ₩40,633 | ₩40,633 | -0.51% | 1천 |
|---|
| 2026.03.24 | ₩40,541 | ₩40,541 | ₩40,425 | ₩40,425 | -0.28% | 1.5천 |
|---|
| 2026.03.23 | ₩40,822 | ₩40,842 | ₩40,550 | ₩40,550 | -0.67% | 700 |
|---|
| 2026.03.20 | ₩40,524 | ₩40,524 | ₩39,950 | ₩40,070 | -1.12% | 1.7천 |
|---|
| 2026.03.19 | ₩40,433 | ₩40,701 | ₩40,433 | ₩40,636 | +0.50% | 1.1천 |
|---|
| 2026.03.18 | ₩41,023 | ₩41,057 | ₩40,715 | ₩40,742 | -0.69% | 2.1만 |
|---|
| 2026.03.17 | ₩41,404 | ₩41,404 | ₩41,238 | ₩41,251 | -0.37% | 3.8천 |
|---|
| 2026.03.16 | ₩41,385 | ₩41,385 | ₩41,270 | ₩41,270 | -0.28% | 1.3천 |
|---|
| 2026.03.13 | ₩41,238 | ₩41,352 | ₩40,876 | ₩40,876 | -0.88% | 4.7천 |
|---|
| 2026.03.12 | ₩41,251 | ₩41,251 | ₩41,041 | ₩41,041 | -0.51% | 1.7천 |
|---|
| 2026.03.11 | ₩41,654 | ₩41,660 | ₩41,639 | ₩41,656 | +0.01% | 700 |
|---|
| 2026.03.10 | ₩41,707 | ₩42,016 | ₩41,707 | ₩41,707 | 0.00% | 2.1천 |
|---|
| 2026.03.09 | ₩41,050 | ₩41,836 | ₩41,050 | ₩41,836 | +1.91% | 3.5천 |
|---|
| 2026.03.06 | ₩41,506 | ₩41,734 | ₩41,506 | ₩41,613 | +0.26% | 2.4만 |
|---|
| 2026.03.05 | ₩42,340 | ₩42,340 | ₩41,855 | ₩42,163 | -0.42% | 7.3천 |
|---|
| 2026.03.04 | ₩42,248 | ₩42,492 | ₩42,248 | ₩42,435 | +0.44% | 2.5천 |
|---|
| 2026.03.03 | ₩42,163 | ₩42,257 | ₩41,587 | ₩42,075 | -0.21% | 3.1천 |
|---|
| 2026.03.02 | ₩42,230 | ₩42,544 | ₩42,230 | ₩42,544 | +0.74% | 1.4만 |
|---|
| 2026.02.27 | ₩42,418 | ₩42,539 | ₩42,382 | ₩42,539 | +0.28% | 4.4천 |
|---|
| 2026.02.26 | ₩42,405 | ₩42,615 | ₩42,351 | ₩42,615 | +0.50% | 6.6만 |
|---|
| 2026.02.25 | ₩42,673 | ₩42,686 | ₩42,673 | ₩42,676 | +0.01% | 700 |
|---|
| 2026.02.24 | ₩42,311 | ₩42,391 | ₩42,311 | ₩42,324 | +0.03% | 1.1만 |
|---|
| 2026.02.23 | ₩42,512 | ₩42,512 | ₩42,002 | ₩42,043 | -1.10% | 7.7천 |
|---|
| 2026.02.20 | ₩42,277 | ₩42,566 | ₩42,277 | ₩42,566 | +0.68% | 3.8천 |
|---|
| 2026.02.19 | ₩42,284 | ₩42,364 | ₩42,244 | ₩42,347 | +0.15% | 1.3만 |
|---|
| 2026.02.18 | ₩42,163 | ₩42,525 | ₩42,163 | ₩42,418 | +0.60% | 1.8만 |
|---|
| 2026.02.17 | ₩42,203 | ₩42,244 | ₩41,989 | ₩42,244 | +0.10% | 9.9천 |
|---|
| 2026.02.13 | ₩42,311 | ₩42,472 | ₩42,214 | ₩42,214 | -0.23% | 1.2천 |
|---|
| 2026.02.12 | ₩42,887 | ₩42,887 | ₩42,083 | ₩42,106 | -1.82% | 8.3천 |
|---|
| 2026.02.11 | ₩42,854 | ₩42,854 | ₩42,525 | ₩42,686 | -0.39% | 1.4천 |
|---|
| 2026.02.10 | ₩42,755 | ₩42,887 | ₩42,625 | ₩42,625 | -0.30% | 6천 |
|---|
| 2026.02.09 | ₩42,619 | ₩42,814 | ₩42,512 | ₩42,686 | +0.16% | 8.3천 |
|---|
| 2026.02.06 | ₩41,908 | ₩42,633 | ₩41,908 | ₩42,552 | +1.54% | 1만 |
|---|
| 2026.02.05 | ₩42,029 | ₩42,069 | ₩41,694 | ₩41,760 | -0.64% | 5.9천 |
|---|
| 2026.02.04 | ₩42,445 | ₩42,445 | ₩42,056 | ₩42,230 | -0.51% | 2.2만 |
|---|
| 2026.02.03 | ₩42,834 | ₩42,834 | ₩42,217 | ₩42,378 | -1.06% | 1.5만 |
|---|
| 2026.02.02 | ₩42,505 | ₩42,726 | ₩42,505 | ₩42,713 | +0.49% | 9.4천 |
|---|
| 2026.01.30 | ₩42,700 | ₩42,700 | ₩42,244 | ₩42,351 | -0.82% | 8.2천 |
|---|
| 2026.01.29 | ₩42,458 | ₩42,603 | ₩42,311 | ₩42,603 | +0.34% | 1.6천 |
|---|
| 2026.01.28 | ₩42,539 | ₩42,677 | ₩42,525 | ₩42,539 | 0.00% | 1.2만 |
|---|
| 2026.01.27 | ₩42,726 | ₩42,726 | ₩42,539 | ₩42,592 | -0.31% | 2만 |
|---|
| 2026.01.26 | ₩42,539 | ₩42,566 | ₩42,485 | ₩42,512 | -0.06% | 8.7천 |
|---|
| 2026.01.23 | ₩42,272 | ₩42,378 | ₩42,257 | ₩42,284 | +0.03% | 1.7만 |
|---|
| 2026.01.22 | ₩42,308 | ₩42,566 | ₩42,291 | ₩42,417 | +0.26% | 1.7만 |
|---|
| 2026.01.21 | ₩41,855 | ₩42,244 | ₩41,841 | ₩42,163 | +0.74% | 3.7만 |
|---|
| 2026.01.20 | ₩41,946 | ₩42,083 | ₩41,627 | ₩41,640 | -0.73% | 1.1만 |
|---|
| 2026.01.16 | ₩42,405 | ₩42,517 | ₩42,405 | ₩42,458 | +0.13% | 3.6천 |
|---|
| 2026.01.15 | ₩42,525 | ₩42,633 | ₩42,445 | ₩42,445 | -0.19% | 4.6만 |
|---|
| 2026.01.14 | ₩42,257 | ₩42,338 | ₩42,150 | ₩42,338 | +0.19% | 4.4천 |
|---|
| 2026.01.13 | ₩42,713 | ₩42,713 | ₩42,350 | ₩42,485 | -0.53% | 9.5천 |
|---|
| 2026.01.12 | ₩42,418 | ₩42,606 | ₩42,418 | ₩42,599 | +0.43% | 8.8천 |
|---|
| 2026.01.09 | ₩42,364 | ₩42,566 | ₩42,284 | ₩42,512 | +0.35% | 2.3천 |
|---|
| 2026.01.08 | ₩42,103 | ₩42,271 | ₩42,103 | ₩42,230 | +0.30% | 1.7만 |
|---|
| 2026.01.07 | ₩42,405 | ₩42,418 | ₩42,151 | ₩42,151 | -0.60% | 8.6천 |
|---|
| 2026.01.06 | ₩42,311 | ₩42,431 | ₩42,311 | ₩42,351 | +0.10% | 3.5천 |
|---|
| 2026.01.05 | ₩42,002 | ₩42,150 | ₩41,973 | ₩42,063 | +0.14% | 7천 |
|---|
| 2026.01.02 | ₩41,588 | ₩41,668 | ₩41,588 | ₩41,668 | +0.19% | 800 |
|---|
| 2025.12.31 | ₩41,761 | ₩41,828 | ₩41,560 | ₩41,560 | -0.48% | 1.2만 |
|---|
| 2025.12.30 | ₩41,947 | ₩41,989 | ₩41,922 | ₩41,922 | -0.06% | 1.2만 |
|---|
| 2025.12.29 | ₩41,966 | ₩42,016 | ₩41,922 | ₩41,969 | +0.01% | 1.6만 |
|---|
| 2025.12.26 | ₩42,069 | ₩42,123 | ₩42,043 | ₩42,116 | +0.11% | 1.3만 |
|---|
| 2025.12.24 | ₩41,908 | ₩42,177 | ₩41,908 | ₩42,123 | +0.51% | 2.3만 |
|---|
| 2025.12.23 | ₩41,875 | ₩41,962 | ₩41,868 | ₩41,949 | +0.18% | 1만 |
|---|
| 2025.12.22 | ₩41,640 | ₩41,908 | ₩41,640 | ₩41,894 | +0.61% | 1.5만 |
|---|
| 2025.12.19 | ₩41,465 | ₩41,640 | ₩41,465 | ₩41,627 | +0.39% | 2.2만 |
|---|
| 2025.12.18 | ₩41,426 | ₩41,522 | ₩41,223 | ₩41,332 | -0.23% | 3.3천 |
|---|
| 2025.12.17 | ₩41,533 | ₩41,533 | ₩41,064 | ₩41,064 | -1.13% | 6.7천 |
|---|
| 2025.12.16 | ₩41,426 | ₩41,479 | ₩41,238 | ₩41,385 | -0.10% | 7.2천 |
|---|
| 2025.12.15 | ₩41,748 | ₩41,748 | ₩41,638 | ₩41,748 | 0.00% | 3.1천 |
|---|
| 2025.12.12 | ₩41,820 | ₩41,820 | ₩41,684 | ₩41,741 | -0.19% | 3.6천 |
|---|
| 2025.12.11 | ₩41,721 | ₩42,110 | ₩41,721 | ₩42,069 | +0.84% | 6.7천 |
|---|
| 2025.12.10 | ₩41,573 | ₩41,962 | ₩41,573 | ₩41,921 | +0.84% | 5.7천 |
|---|
| 2025.12.09 | ₩41,627 | ₩41,707 | ₩41,553 | ₩41,573 | -0.13% | 3.9천 |
|---|
| 2025.12.08 | ₩41,754 | ₩41,754 | ₩41,520 | ₩41,627 | -0.31% | 5.7천 |
|---|
| 2025.12.05 | ₩41,882 | ₩41,882 | ₩41,761 | ₩41,761 | -0.29% | 3.7만 |
|---|
| 2025.12.04 | ₩41,868 | ₩41,868 | ₩41,667 | ₩41,721 | -0.35% | 6.9천 |
|---|
| 2025.12.03 | ₩41,446 | ₩41,707 | ₩41,446 | ₩41,707 | +0.63% | 4.4천 |
|---|
| 2025.12.02 | ₩41,479 | ₩41,546 | ₩41,372 | ₩41,479 | 0.00% | 4.9천 |
|---|
| 2025.12.01 | ₩41,600 | ₩41,627 | ₩41,393 | ₩41,393 | -0.50% | 1.6만 |
|---|
| 2025.11.28 | ₩41,493 | ₩41,680 | ₩41,493 | ₩41,647 | +0.37% | 600 |
|---|
| 2025.11.26 | ₩41,439 | ₩41,801 | ₩41,343 | ₩41,426 | -0.03% | 2.8만 |
|---|
| 2025.11.25 | ₩40,836 | ₩41,171 | ₩40,769 | ₩41,144 | +0.76% | 2.9만 |
|---|
| 2025.11.24 | ₩40,447 | ₩40,742 | ₩40,353 | ₩40,634 | +0.46% | 3.1만 |
|---|
| 2025.11.21 | ₩39,843 | ₩40,346 | ₩39,823 | ₩40,132 | +0.72% | 3.9천 |
|---|
| 2025.11.20 | ₩40,943 | ₩40,956 | ₩39,669 | ₩39,669 | -3.11% | 3.9천 |
|---|
| 2025.11.19 | ₩40,504 | ₩40,504 | ₩40,138 | ₩40,205 | -0.74% | 6.2천 |
|---|
| 2025.11.18 | ₩40,051 | ₩40,447 | ₩40,018 | ₩40,246 | +0.49% | 1.8만 |
|---|
| 2025.11.17 | ₩40,849 | ₩40,916 | ₩40,440 | ₩40,440 | -1.00% | 8.5천 |
|---|
| 2025.11.14 | ₩40,567 | ₩41,064 | ₩40,567 | ₩40,806 | +0.59% | 9.8천 |
|---|
| 2025.11.13 | ₩41,426 | ₩41,426 | ₩40,849 | ₩40,878 | -1.32% | 1.1만 |
|---|
| 2025.11.12 | ₩41,580 | ₩41,587 | ₩41,493 | ₩41,517 | -0.15% | 3.9천 |
|---|
| 2025.11.11 | ₩41,385 | ₩41,455 | ₩41,385 | ₩41,455 | +0.17% | 2.2천 |
|---|
| 2025.11.10 | ₩41,250 | ₩41,359 | ₩41,157 | ₩41,292 | +0.10% | 4.8천 |
|---|
| 2025.11.07 | ₩40,393 | ₩40,797 | ₩40,393 | ₩40,797 | +1.00% | 4.5천 |
|---|
| 2025.11.06 | ₩41,037 | ₩41,050 | ₩40,728 | ₩40,728 | -0.75% | 1.9천 |
|---|
| 2025.11.05 | ₩41,010 | ₩41,238 | ₩41,010 | ₩41,131 | +0.29% | 1.2만 |
|---|
| 2025.11.04 | ₩40,876 | ₩41,131 | ₩40,876 | ₩40,903 | +0.07% | 3.5천 |
|---|
| 2025.11.03 | ₩41,269 | ₩41,359 | ₩41,094 | ₩41,318 | +0.12% | 1.1만 |
|---|
| 2025.10.31 | ₩41,385 | ₩41,432 | ₩41,183 | ₩41,265 | -0.29% | 1.7만 |
|---|
| 2025.10.30 | ₩41,385 | ₩41,439 | ₩41,204 | ₩41,204 | -0.44% | 5.3천 |
|---|
| 2025.10.29 | ₩41,654 | ₩41,707 | ₩41,439 | ₩41,573 | -0.19% | 2.5만 |
|---|
| 2025.10.28 | ₩41,671 | ₩41,800 | ₩41,642 | ₩41,667 | -0.01% | 6.3천 |
|---|
| 2025.10.27 | ₩41,654 | ₩41,774 | ₩41,627 | ₩41,774 | +0.29% | 6.2천 |
|---|
| 2025.10.24 | ₩41,466 | ₩41,466 | ₩41,305 | ₩41,305 | -0.39% | 4천 |
|---|
| 2025.10.23 | ₩40,903 | ₩41,144 | ₩40,903 | ₩41,085 | +0.45% | 5.4천 |
|---|
| 2025.10.22 | ₩41,064 | ₩41,064 | ₩40,876 | ₩40,876 | -0.46% | 600 |
|---|
| 2025.10.21 | ₩41,117 | ₩41,144 | ₩41,023 | ₩41,090 | -0.07% | 1.2천 |
|---|
| 2025.10.20 | ₩40,992 | ₩41,102 | ₩40,992 | ₩41,010 | +0.04% | 8.3천 |
|---|
| 2025.10.17 | ₩40,541 | ₩40,700 | ₩40,460 | ₩40,634 | +0.23% | 7천 |
|---|
| 2025.10.16 | ₩40,795 | ₩40,809 | ₩40,299 | ₩40,406 | -0.95% | 4.8천 |
|---|
| 2025.10.15 | ₩40,782 | ₩41,010 | ₩40,728 | ₩40,782 | 0.00% | 1.5만 |
|---|
| 2025.10.14 | ₩40,578 | ₩40,578 | ₩40,578 | ₩40,578 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩40,339 | ₩40,567 | ₩40,339 | ₩40,541 | +0.50% | 1.1천 |
|---|
| 2025.10.10 | ₩41,077 | ₩41,097 | ₩39,910 | ₩39,910 | -2.84% | 1.1만 |
|---|