시장 데이터를 불러오는 중
전체 종목
iShares Top 20 U.S. Stocks ETF 과거 주가
iShares Top 20 U.S. Stocks ETF · TOPT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Top 20 U.S. Stocks ETF · TOPT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,544 | ₩47,651 | ₩47,430 | ₩47,571 | +0.06% | 49.5만 |
| 2026.10.08 | ₩47,799 | ₩47,799 | ₩47,196 | ₩47,383 | -0.87% | 72.5만 |
| 2026.10.07 | ₩47,705 | ₩47,966 | ₩47,561 | ₩47,946 | +0.51% | 114.7만 |
| 2026.10.06 | ₩47,879 | ₩48,033 | ₩47,705 | ₩47,785 | -0.20% | 62.7만 |
| 2026.10.05 | ₩47,196 | ₩47,725 | ₩47,196 | ₩47,584 | +0.82% | 50.9만 |
| 2026.10.02 | ₩47,316 | ₩47,517 | ₩47,062 | ₩47,182 | -0.28% | 86만 |
| 2026.10.01 | ₩46,861 | ₩46,941 | ₩46,438 | ₩46,753 | -0.23% | 148.4만 |
| 2026.09.30 | ₩46,874 | ₩47,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,767 |
| -0.23% |
| 64.3만 |
| 2026.09.29 | ₩47,048 | ₩47,048 | ₩46,626 | ₩46,673 | -0.80% | 58.6만 |
|---|
| 2026.09.28 | ₩47,276 | ₩47,289 | ₩46,834 | ₩46,914 | -0.77% | 28.4만 |
|---|
| 2026.09.25 | ₩47,236 | ₩47,376 | ₩46,995 | ₩47,356 | +0.26% | 54.4만 |
|---|
| 2026.09.24 | ₩46,646 | ₩47,169 | ₩46,606 | ₩47,129 | +1.03% | 69.2만 |
|---|
| 2026.09.23 | ₩47,410 | ₩47,410 | ₩46,807 | ₩46,928 | -1.02% | 38.9만 |
|---|
| 2026.09.22 | ₩47,263 | ₩47,443 | ₩47,256 | ₩47,356 | +0.20% | 54.4만 |
|---|
| 2026.09.21 | ₩46,566 | ₩47,370 | ₩46,539 | ₩47,289 | +1.55% | 50.6만 |
|---|
| 2026.09.18 | ₩46,231 | ₩46,244 | ₩45,896 | ₩46,204 | -0.06% | 32.2만 |
|---|
| 2026.09.17 | ₩45,855 | ₩46,090 | ₩45,708 | ₩46,016 | +0.35% | 41.6만 |
|---|
| 2026.09.16 | ₩45,440 | ₩45,608 | ₩44,951 | ₩45,226 | -0.47% | 33.7만 |
|---|
| 2026.09.15 | ₩45,346 | ₩45,433 | ₩45,092 | ₩45,239 | -0.24% | 17.7만 |
|---|
| 2026.09.14 | ₩45,239 | ₩45,567 | ₩45,112 | ₩45,360 | +0.27% | 26.4만 |
|---|
| 2026.09.11 | ₩45,601 | ₩45,896 | ₩45,601 | ₩45,641 | +0.09% | 25.7만 |
|---|
| 2026.09.10 | ₩45,185 | ₩45,306 | ₩45,025 | ₩45,266 | +0.18% | 20.3만 |
|---|
| 2026.09.09 | ₩45,386 | ₩45,541 | ₩45,279 | ₩45,453 | +0.15% | 43.3만 |
|---|
| 2026.09.08 | ₩45,641 | ₩45,721 | ₩45,386 | ₩45,453 | -0.41% | 36.7만 |
|---|
| 2026.09.04 | ₩45,829 | ₩45,896 | ₩45,487 | ₩45,601 | -0.50% | 25.5만 |
|---|
| 2026.09.03 | ₩45,427 | ₩45,916 | ₩45,416 | ₩45,815 | +0.86% | 82.6만 |
|---|
| 2026.09.02 | ₩44,984 | ₩45,366 | ₩44,971 | ₩45,252 | +0.60% | 25.7만 |
|---|
| 2026.09.01 | ₩44,676 | ₩45,139 | ₩44,515 | ₩44,904 | +0.51% | 24.3만 |
|---|
| 2026.08.31 | ₩44,998 | ₩45,092 | ₩44,837 | ₩45,078 | +0.18% | 40.1만 |
|---|
| 2026.08.28 | ₩45,159 | ₩45,567 | ₩44,951 | ₩45,051 | -0.24% | 42만 |
|---|
| 2026.08.27 | ₩44,824 | ₩45,199 | ₩44,703 | ₩45,092 | +0.60% | 24.6만 |
|---|
| 2026.08.26 | ₩44,582 | ₩44,636 | ₩44,368 | ₩44,475 | -0.24% | 17.9만 |
|---|
| 2026.08.25 | ₩44,609 | ₩44,783 | ₩44,475 | ₩44,649 | +0.09% | 14.7만 |
|---|
| 2026.08.24 | ₩44,609 | ₩44,616 | ₩44,325 | ₩44,381 | -0.51% | 21.3만 |
|---|
| 2026.08.21 | ₩44,770 | ₩44,864 | ₩44,589 | ₩44,663 | -0.24% | 18.4만 |
|---|
| 2026.08.20 | ₩44,864 | ₩44,904 | ₩44,529 | ₩44,569 | -0.66% | 31.1만 |
|---|
| 2026.08.19 | ₩44,971 | ₩45,192 | ₩44,770 | ₩44,998 | +0.06% | 25.1만 |
|---|
| 2026.08.18 | ₩44,891 | ₩44,958 | ₩44,763 | ₩44,931 | +0.09% | 21.4만 |
|---|
| 2026.08.17 | ₩45,507 | ₩45,574 | ₩45,239 | ₩45,279 | -0.50% | 16.1만 |
|---|
| 2026.08.14 | ₩45,668 | ₩45,708 | ₩45,360 | ₩45,453 | -0.47% | 25.3만 |
|---|
| 2026.08.13 | ₩45,319 | ₩45,688 | ₩45,252 | ₩45,574 | +0.56% | 22.7만 |
|---|
| 2026.08.12 | ₩45,440 | ₩45,467 | ₩45,206 | ₩45,252 | -0.41% | 28.3만 |
|---|
| 2026.08.11 | ₩45,654 | ₩45,654 | ₩45,018 | ₩45,118 | -1.17% | 30.6만 |
|---|
| 2026.08.10 | ₩45,507 | ₩45,681 | ₩45,360 | ₩45,507 | 0.00% | 20.7만 |
|---|
| 2026.08.07 | ₩45,601 | ₩45,708 | ₩45,400 | ₩45,641 | +0.09% | 14.5만 |
|---|
| 2026.08.06 | ₩45,480 | ₩45,668 | ₩45,319 | ₩45,427 | -0.12% | 36.4만 |
|---|
| 2026.08.05 | ₩45,748 | ₩45,902 | ₩45,279 | ₩45,360 | -0.85% | 30.8만 |
|---|
| 2026.08.04 | ₩44,649 | ₩45,601 | ₩44,649 | ₩45,427 | +1.74% | 39.4만 |
|---|
| 2026.08.03 | ₩43,845 | ₩44,676 | ₩43,805 | ₩44,515 | +1.53% | 17.4만 |
|---|
| 2026.07.31 | ₩43,524 | ₩43,933 | ₩43,095 | ₩43,778 | +0.58% | 50.7만 |
|---|
| 2026.07.30 | ₩42,881 | ₩43,557 | ₩42,867 | ₩43,470 | +1.37% | 27만 |
|---|
| 2026.07.29 | ₩43,350 | ₩43,551 | ₩42,599 | ₩42,639 | -1.64% | 25.2만 |
|---|
| 2026.07.28 | ₩43,256 | ₩43,524 | ₩42,954 | ₩43,350 | +0.22% | 34.6만 |
|---|
| 2026.07.27 | ₩44,006 | ₩44,006 | ₩43,155 | ₩43,376 | -1.43% | 30.9만 |
|---|
| 2026.07.24 | ₩43,644 | ₩43,966 | ₩43,450 | ₩43,591 | -0.12% | 39.2만 |
|---|
| 2026.07.23 | ₩43,819 | ₩43,979 | ₩43,430 | ₩43,658 | -0.37% | 33.4만 |
|---|
| 2026.07.22 | ₩44,542 | ₩44,891 | ₩44,489 | ₩44,690 | +0.33% | 20.4만 |
|---|
| 2026.07.21 | ₩44,435 | ₩44,757 | ₩44,328 | ₩44,703 | +0.60% | 22.5만 |
|---|
| 2026.07.20 | ₩44,448 | ₩44,649 | ₩44,107 | ₩44,140 | -0.69% | 36.3만 |
|---|
| 2026.07.17 | ₩43,926 | ₩44,428 | ₩43,651 | ₩44,127 | +0.46% | 39.5만 |
|---|
| 2026.07.16 | ₩45,025 | ₩45,105 | ₩44,422 | ₩44,636 | -0.86% | 26.4만 |
|---|
| 2026.07.15 | ₩45,051 | ₩45,273 | ₩44,917 | ₩45,266 | +0.48% | 31.9만 |
|---|
| 2026.07.14 | ₩44,663 | ₩44,971 | ₩44,489 | ₩44,931 | +0.60% | 47.4만 |
|---|
| 2026.07.13 | ₩44,703 | ₩44,837 | ₩44,428 | ₩44,475 | -0.51% | 45.9만 |
|---|
| 2026.07.10 | ₩44,690 | ₩45,037 | ₩44,515 | ₩45,011 | +0.72% | 32.3만 |
|---|
| 2026.07.09 | ₩44,247 | ₩44,687 | ₩44,046 | ₩44,663 | +0.94% | 29.7만 |
|---|
| 2026.07.08 | ₩43,966 | ₩44,335 | ₩43,792 | ₩44,261 | +0.67% | 22.8만 |
|---|
| 2026.07.07 | ₩44,274 | ₩44,355 | ₩43,973 | ₩44,167 | -0.24% | 22.8만 |
|---|
| 2026.07.06 | ₩44,087 | ₩44,562 | ₩44,020 | ₩44,408 | +0.73% | 18.2만 |
|---|
| 2026.07.02 | ₩44,020 | ₩44,341 | ₩43,537 | ₩43,792 | -0.52% | 30.5만 |
|---|
| 2026.07.01 | ₩44,046 | ₩44,247 | ₩43,819 | ₩44,006 | -0.09% | 26.4만 |
|---|
| 2026.06.30 | ₩43,631 | ₩44,247 | ₩43,591 | ₩44,113 | +1.11% | 36.8만 |
|---|
| 2026.06.29 | ₩43,108 | ₩43,584 | ₩42,787 | ₩43,564 | +1.06% | 23.2만 |
|---|
| 2026.06.26 | ₩42,452 | ₩43,115 | ₩42,278 | ₩42,666 | +0.51% | 44만 |
|---|
| 2026.06.25 | ₩43,470 | ₩43,510 | ₩42,465 | ₩42,840 | -1.45% | 46.5만 |
|---|
| 2026.06.24 | ₩43,470 | ₩43,698 | ₩42,929 | ₩43,202 | -0.62% | 53.2만 |
|---|
| 2026.06.23 | ₩43,376 | ₩43,872 | ₩43,283 | ₩43,323 | -0.12% | 85.8만 |
|---|
| 2026.06.22 | ₩44,623 | ₩44,750 | ₩44,167 | ₩44,288 | -0.75% | 53.2만 |
|---|
| 2026.06.18 | ₩44,542 | ₩44,663 | ₩44,140 | ₩44,582 | +0.09% | 38.6만 |
|---|
| 2026.06.17 | ₩44,663 | ₩44,663 | ₩43,919 | ₩44,020 | -1.44% | 68.4만 |
|---|
| 2026.06.16 | ₩44,810 | ₩44,852 | ₩44,603 | ₩44,623 | -0.42% | 19.2만 |
|---|
| 2026.06.15 | ₩44,542 | ₩44,964 | ₩44,542 | ₩44,904 | +0.81% | 68.8만 |
|---|
| 2026.06.12 | ₩44,127 | ₩44,194 | ₩43,685 | ₩43,939 | -0.43% | 33.5만 |
|---|
| 2026.06.11 | ₩43,510 | ₩44,087 | ₩43,108 | ₩43,993 | +1.11% | 48.1만 |
|---|
| 2026.06.10 | ₩43,872 | ₩44,113 | ₩43,376 | ₩43,376 | -1.13% | 24.1만 |
|---|
| 2026.06.09 | ₩44,797 | ₩44,891 | ₩43,289 | ₩44,154 | -1.44% | 41.7만 |
|---|
| 2026.06.08 | ₩44,797 | ₩44,938 | ₩44,428 | ₩44,556 | -0.54% | 33.4만 |
|---|
| 2026.06.05 | ₩45,453 | ₩45,494 | ₩44,274 | ₩44,368 | -2.39% | 43.5만 |
|---|
| 2026.06.04 | ₩45,319 | ₩45,829 | ₩45,252 | ₩45,695 | +0.83% | 16.3만 |
|---|
| 2026.06.03 | ₩45,922 | ₩46,003 | ₩45,474 | ₩45,547 | -0.82% | 26.6만 |
|---|
| 2026.06.02 | ₩46,056 | ₩46,184 | ₩45,802 | ₩45,949 | -0.23% | 19.4만 |
|---|
| 2026.06.01 | ₩45,963 | ₩46,178 | ₩45,869 | ₩46,056 | +0.20% | 29.7만 |
|---|
| 2026.05.29 | ₩45,963 | ₩46,130 | ₩45,815 | ₩45,869 | -0.20% | 28.2만 |
|---|
| 2026.05.28 | ₩45,668 | ₩45,989 | ₩45,641 | ₩45,963 | +0.65% | 21.6만 |
|---|
| 2026.05.27 | ₩45,628 | ₩45,735 | ₩45,487 | ₩45,695 | +0.15% | 44.3만 |
|---|
| 2026.05.26 | ₩45,507 | ₩45,715 | ₩45,407 | ₩45,561 | +0.12% | 56.9만 |
|---|
| 2026.05.22 | ₩45,467 | ₩45,594 | ₩45,219 | ₩45,239 | -0.50% | 39.2만 |
|---|
| 2026.05.21 | ₩45,239 | ₩45,514 | ₩45,025 | ₩45,333 | +0.21% | 25.3만 |
|---|
| 2026.05.20 | ₩45,172 | ₩45,407 | ₩44,993 | ₩45,386 | +0.47% | 34.3만 |
|---|
| 2026.05.19 | ₩45,118 | ₩45,319 | ₩44,877 | ₩45,051 | -0.15% | 32만 |
|---|
| 2026.05.18 | ₩45,614 | ₩45,614 | ₩45,005 | ₩45,333 | -0.62% | 39.3만 |
|---|
| 2026.05.15 | ₩45,735 | ₩45,882 | ₩45,407 | ₩45,507 | -0.50% | 23.2만 |
|---|
| 2026.05.14 | ₩45,815 | ₩46,197 | ₩45,788 | ₩46,123 | +0.67% | 65.9만 |
|---|
| 2026.05.13 | ₩45,092 | ₩45,849 | ₩45,072 | ₩45,735 | +1.43% | 33.5만 |
|---|
| 2026.05.12 | ₩44,877 | ₩45,065 | ₩44,582 | ₩45,025 | +0.33% | 23.3만 |
|---|
| 2026.05.11 | ₩44,676 | ₩45,125 | ₩44,623 | ₩44,971 | +0.66% | 23.5만 |
|---|
| 2026.05.08 | ₩44,542 | ₩44,871 | ₩44,515 | ₩44,850 | +0.69% | 34.2만 |
|---|
| 2026.05.07 | ₩44,355 | ₩44,609 | ₩44,207 | ₩44,328 | -0.06% | 32.6만 |
|---|
| 2026.05.06 | ₩43,698 | ₩44,274 | ₩43,644 | ₩44,261 | +1.29% | 38.6만 |
|---|
| 2026.05.05 | ₩43,457 | ₩43,665 | ₩43,430 | ₩43,564 | +0.25% | 28만 |
|---|
| 2026.05.04 | ₩43,276 | ₩43,370 | ₩42,968 | ₩43,216 | -0.14% | 35.3만 |
|---|
| 2026.05.01 | ₩43,202 | ₩43,618 | ₩43,175 | ₩43,283 | +0.19% | 32.3만 |
|---|
| 2026.04.30 | ₩43,068 | ₩43,135 | ₩42,452 | ₩43,001 | -0.16% | 28.2만 |
|---|
| 2026.04.29 | ₩42,706 | ₩42,881 | ₩42,579 | ₩42,747 | +0.09% | 22.4만 |
|---|
| 2026.04.28 | ₩42,666 | ₩42,787 | ₩42,512 | ₩42,720 | +0.13% | 20.2만 |
|---|
| 2026.04.27 | ₩42,519 | ₩42,921 | ₩42,492 | ₩42,907 | +0.91% | 34만 |
|---|
| 2026.04.24 | ₩42,184 | ₩42,626 | ₩42,103 | ₩42,599 | +0.98% | 36만 |
|---|
| 2026.04.23 | ₩42,385 | ₩42,465 | ₩41,856 | ₩42,170 | -0.51% | 31.3만 |
|---|
| 2026.04.22 | ₩42,077 | ₩42,472 | ₩41,983 | ₩42,465 | +0.92% | 31.4만 |
|---|
| 2026.04.21 | ₩42,184 | ₩42,184 | ₩41,701 | ₩41,782 | -0.95% | 46.8만 |
|---|
| 2026.04.20 | ₩42,251 | ₩42,304 | ₩41,913 | ₩42,144 | -0.25% | 40.5만 |
|---|
| 2026.04.17 | ₩42,090 | ₩42,405 | ₩42,074 | ₩42,331 | +0.57% | 39만 |
|---|
| 2026.04.16 | ₩41,929 | ₩41,990 | ₩41,661 | ₩41,902 | -0.06% | 64.5만 |
|---|
| 2026.04.15 | ₩41,407 | ₩41,929 | ₩41,326 | ₩41,902 | +1.20% | 38.5만 |
|---|
| 2026.04.14 | ₩40,643 | ₩41,313 | ₩40,643 | ₩41,313 | +1.65% | 28.8만 |
|---|
| 2026.04.13 | ₩40,174 | ₩40,549 | ₩40,040 | ₩40,509 | +0.83% | 25만 |
|---|
| 2026.04.10 | ₩40,254 | ₩40,455 | ₩40,187 | ₩40,294 | +0.10% | 27.6만 |
|---|
| 2026.04.09 | ₩39,825 | ₩40,221 | ₩39,671 | ₩40,174 | +0.87% | 35.6만 |
|---|
| 2026.04.08 | ₩39,946 | ₩39,986 | ₩39,537 | ₩39,772 | -0.44% | 45.3만 |
|---|
| 2026.04.07 | ₩38,673 | ₩38,887 | ₩38,204 | ₩38,874 | +0.52% | 43.5만 |
|---|
| 2026.04.06 | ₩38,713 | ₩38,914 | ₩38,660 | ₩38,847 | +0.35% | 25.9만 |
|---|
| 2026.04.02 | ₩38,177 | ₩38,706 | ₩38,063 | ₩38,660 | +1.26% | 42.4만 |
|---|
| 2026.04.01 | ₩38,619 | ₩38,914 | ₩38,539 | ₩38,713 | +0.24% | 43.1만 |
|---|
| 2026.03.31 | ₩37,440 | ₩38,425 | ₩37,440 | ₩38,351 | +2.43% | 52.5만 |
|---|
| 2026.03.30 | ₩37,480 | ₩37,507 | ₩36,904 | ₩37,038 | -1.18% | 39.2만 |
|---|
| 2026.03.27 | ₩37,762 | ₩37,762 | ₩37,125 | ₩37,186 | -1.53% | 46.5만 |
|---|
| 2026.03.26 | ₩38,418 | ₩38,492 | ₩37,869 | ₩37,896 | -1.36% | 43.1만 |
|---|
| 2026.03.25 | ₩38,794 | ₩38,954 | ₩38,593 | ₩38,673 | -0.31% | 22만 |
|---|
| 2026.03.24 | ₩38,552 | ₩38,720 | ₩38,412 | ₩38,459 | -0.24% | 25.6만 |
|---|
| 2026.03.23 | ₩38,874 | ₩39,088 | ₩38,626 | ₩38,753 | -0.31% | 67.9만 |
|---|
| 2026.03.20 | ₩38,820 | ₩38,820 | ₩38,177 | ₩38,338 | -1.24% | 75만 |
|---|
| 2026.03.19 | ₩38,901 | ₩39,055 | ₩38,733 | ₩38,901 | 0.00% | 49.8만 |
|---|
| 2026.03.18 | ₩39,624 | ₩39,651 | ₩39,102 | ₩39,102 | -1.32% | 47.4만 |
|---|
| 2026.03.17 | ₩39,933 | ₩40,026 | ₩39,685 | ₩39,718 | -0.54% | 45.2만 |
|---|
| 2026.03.16 | ₩39,745 | ₩40,067 | ₩39,678 | ₩39,852 | +0.27% | 29.3만 |
|---|
| 2026.03.13 | ₩39,946 | ₩40,147 | ₩39,383 | ₩39,437 | -1.27% | 38.9만 |
|---|
| 2026.03.12 | ₩40,093 | ₩40,107 | ₩39,785 | ₩39,839 | -0.64% | 124.5만 |
|---|
| 2026.03.11 | ₩40,428 | ₩40,650 | ₩40,160 | ₩40,361 | -0.17% | 25.1만 |
|---|
| 2026.03.10 | ₩40,335 | ₩40,616 | ₩40,187 | ₩40,348 | +0.03% | 54.2만 |
|---|
| 2026.03.09 | ₩39,665 | ₩40,455 | ₩39,544 | ₩40,388 | +1.82% | 70.9만 |
|---|
| 2026.03.06 | ₩40,000 | ₩40,207 | ₩39,839 | ₩39,959 | -0.10% | 39.6만 |
|---|
| 2026.03.05 | ₩40,308 | ₩40,455 | ₩39,986 | ₩40,415 | +0.27% | 87.3만 |
|---|
| 2026.03.04 | ₩40,187 | ₩40,603 | ₩40,174 | ₩40,455 | +0.67% | 59.3만 |
|---|
| 2026.03.03 | ₩39,772 | ₩40,249 | ₩39,571 | ₩40,174 | +1.01% | 128.4만 |
|---|
| 2026.03.02 | ₩39,799 | ₩40,428 | ₩39,772 | ₩40,268 | +1.18% | 88.5만 |
|---|
| 2026.02.27 | ₩40,113 | ₩40,268 | ₩39,998 | ₩40,201 | +0.22% | 71.5만 |
|---|
| 2026.02.26 | ₩40,911 | ₩40,911 | ₩40,187 | ₩40,442 | -1.15% | 32.7만 |
|---|
| 2026.02.25 | ₩40,609 | ₩40,978 | ₩40,609 | ₩40,951 | +0.84% | 28.5만 |
|---|
| 2026.02.24 | ₩40,067 | ₩40,475 | ₩39,892 | ₩40,428 | +0.90% | 26.8만 |
|---|
| 2026.02.23 | ₩40,455 | ₩40,609 | ₩40,040 | ₩40,187 | -0.66% | 27만 |
|---|
| 2026.02.20 | ₩40,040 | ₩40,522 | ₩39,946 | ₩40,469 | +1.07% | 38.3만 |
|---|
| 2026.02.19 | ₩40,201 | ₩40,402 | ₩40,067 | ₩40,201 | 0.00% | 25.2만 |
|---|
| 2026.02.18 | ₩40,281 | ₩40,552 | ₩40,207 | ₩40,321 | +0.10% | 23.2만 |
|---|
| 2026.02.17 | ₩39,812 | ₩40,328 | ₩39,651 | ₩40,147 | +0.84% | 85.1만 |
|---|
| 2026.02.13 | ₩40,321 | ₩40,321 | ₩39,866 | ₩39,946 | -0.93% | 103.7만 |
|---|
| 2026.02.12 | ₩41,139 | ₩41,159 | ₩40,254 | ₩40,321 | -1.99% | 90.1만 |
|---|
| 2026.02.11 | ₩41,420 | ₩41,447 | ₩40,931 | ₩41,005 | -1.00% | 37.7만 |
|---|
| 2026.02.10 | ₩41,474 | ₩41,488 | ₩41,089 | ₩41,125 | -0.84% | 25.2만 |
|---|
| 2026.02.09 | ₩41,058 | ₩41,468 | ₩41,005 | ₩41,299 | +0.59% | 38.6만 |
|---|
| 2026.02.06 | ₩40,469 | ₩41,180 | ₩40,348 | ₩41,058 | +1.46% | 43.7만 |
|---|
| 2026.02.05 | ₩40,549 | ₩40,616 | ₩40,080 | ₩40,201 | -0.86% | 56만 |
|---|
| 2026.02.04 | ₩41,152 | ₩41,232 | ₩40,589 | ₩40,857 | -0.72% | 36.8만 |
|---|
| 2026.02.03 | ₩41,541 | ₩41,554 | ₩40,763 | ₩41,031 | -1.23% | 33.8만 |
|---|
| 2026.02.02 | ₩41,072 | ₩41,554 | ₩41,072 | ₩41,433 | +0.88% | 48.5만 |
|---|
| 2026.01.30 | ₩41,232 | ₩41,373 | ₩41,018 | ₩41,246 | +0.03% | 51.7만 |
|---|
| 2026.01.29 | ₩41,460 | ₩41,487 | ₩40,616 | ₩41,326 | -0.32% | 45.2만 |
|---|
| 2026.01.28 | ₩41,715 | ₩41,722 | ₩41,393 | ₩41,567 | -0.35% | 33.8만 |
|---|
| 2026.01.27 | ₩41,541 | ₩41,715 | ₩41,494 | ₩41,581 | +0.10% | 66.6만 |
|---|
| 2026.01.26 | ₩41,179 | ₩41,427 | ₩41,125 | ₩41,326 | +0.36% | 24.9만 |
|---|
| 2026.01.23 | ₩40,897 | ₩41,232 | ₩40,830 | ₩41,098 | +0.49% | 43.3만 |
|---|
| 2026.01.22 | ₩40,804 | ₩40,938 | ₩40,643 | ₩40,844 | +0.10% | 49.8만 |
|---|
| 2026.01.21 | ₩40,227 | ₩40,790 | ₩40,046 | ₩40,495 | +0.67% | 63만 |
|---|
| 2026.01.20 | ₩40,576 | ₩40,670 | ₩40,147 | ₩40,241 | -0.83% | 63.1만 |
|---|
| 2026.01.16 | ₩41,353 | ₩41,487 | ₩41,165 | ₩41,219 | -0.32% | 33.9만 |
|---|
| 2026.01.15 | ₩41,541 | ₩41,541 | ₩41,179 | ₩41,246 | -0.71% | 32만 |
|---|
| 2026.01.14 | ₩41,487 | ₩41,514 | ₩41,018 | ₩41,299 | -0.45% | 53.5만 |
|---|
| 2026.01.13 | ₩41,809 | ₩41,822 | ₩41,460 | ₩41,675 | -0.32% | 39.7만 |
|---|
| 2026.01.12 | ₩41,567 | ₩41,990 | ₩41,554 | ₩41,849 | +0.68% | 31.5만 |
|---|
| 2026.01.09 | ₩41,634 | ₩41,876 | ₩41,514 | ₩41,768 | +0.32% | 44.6만 |
|---|
| 2026.01.08 | ₩41,822 | ₩41,849 | ₩41,527 | ₩41,648 | -0.42% | 36만 |
|---|
| 2026.01.07 | ₩41,795 | ₩42,130 | ₩41,708 | ₩41,889 | +0.22% | 42.2만 |
|---|
| 2026.01.06 | ₩41,795 | ₩41,856 | ₩41,605 | ₩41,728 | -0.16% | 62.4만 |
|---|
| 2026.01.05 | ₩41,876 | ₩41,956 | ₩41,688 | ₩41,742 | -0.32% | 50.6만 |
|---|
| 2026.01.02 | ₩42,117 | ₩42,264 | ₩41,474 | ₩41,661 | -1.08% | 52.9만 |
|---|
| 2025.12.31 | ₩42,197 | ₩42,211 | ₩41,849 | ₩41,849 | -0.83% | 22.5만 |
|---|
| 2025.12.30 | ₩42,130 | ₩42,224 | ₩42,095 | ₩42,130 | 0.00% | 17.4만 |
|---|
| 2025.12.29 | ₩42,157 | ₩42,231 | ₩42,069 | ₩42,184 | +0.06% | 27만 |
|---|
| 2025.12.26 | ₩42,438 | ₩42,551 | ₩42,358 | ₩42,371 | -0.16% | 21.1만 |
|---|
| 2025.12.24 | ₩42,278 | ₩42,436 | ₩42,237 | ₩42,385 | +0.25% | 15.1만 |
|---|
| 2025.12.23 | ₩41,876 | ₩42,291 | ₩41,849 | ₩42,291 | +0.99% | 26.4만 |
|---|
| 2025.12.22 | ₩41,969 | ₩42,010 | ₩41,795 | ₩41,929 | -0.10% | 42.1만 |
|---|
| 2025.12.19 | ₩41,581 | ₩41,768 | ₩41,514 | ₩41,768 | +0.45% | 45.4만 |
|---|
| 2025.12.18 | ₩41,299 | ₩41,621 | ₩41,139 | ₩41,366 | +0.16% | 43.1만 |
|---|
| 2025.12.17 | ₩41,567 | ₩41,573 | ₩40,951 | ₩40,964 | -1.45% | 38.1만 |
|---|
| 2025.12.16 | ₩41,393 | ₩41,608 | ₩41,181 | ₩41,514 | +0.29% | 50.2만 |
|---|
| 2025.12.15 | ₩41,929 | ₩41,929 | ₩41,447 | ₩41,541 | -0.93% | 29.7만 |
|---|
| 2025.12.12 | ₩41,929 | ₩42,023 | ₩41,393 | ₩41,634 | -0.70% | 76.8만 |
|---|
| 2025.12.11 | ₩41,795 | ₩42,050 | ₩41,500 | ₩42,050 | +0.61% | 43.3만 |
|---|
| 2025.12.10 | ₩41,849 | ₩42,023 | ₩41,715 | ₩41,956 | +0.26% | 44.8만 |
|---|
| 2025.12.09 | ₩41,996 | ₩42,097 | ₩41,902 | ₩41,943 | -0.13% | 37.5만 |
|---|
| 2025.12.08 | ₩42,144 | ₩42,184 | ₩41,829 | ₩42,023 | -0.29% | 53만 |
|---|
| 2025.12.05 | ₩42,103 | ₩42,278 | ₩42,010 | ₩42,103 | 0.00% | 28.3만 |
|---|
| 2025.12.04 | ₩42,251 | ₩42,251 | ₩41,835 | ₩42,077 | -0.41% | 65.3만 |
|---|
| 2025.12.03 | ₩42,023 | ₩42,193 | ₩41,862 | ₩42,050 | +0.06% | 63.7만 |
|---|
| 2025.12.02 | ₩42,144 | ₩42,385 | ₩42,010 | ₩42,157 | +0.03% | 39.9만 |
|---|
| 2025.12.01 | ₩41,835 | ₩42,130 | ₩41,789 | ₩42,063 | +0.54% | 59.3만 |
|---|
| 2025.11.28 | ₩42,036 | ₩42,130 | ₩41,956 | ₩42,130 | +0.22% | 25.4만 |
|---|
| 2025.11.26 | ₩41,916 | ₩42,103 | ₩41,742 | ₩41,969 | +0.13% | 60.4만 |
|---|
| 2025.11.25 | ₩41,313 | ₩41,742 | ₩40,978 | ₩41,675 | +0.88% | 58.2만 |
|---|
| 2025.11.24 | ₩40,897 | ₩41,500 | ₩40,844 | ₩41,407 | +1.25% | 76.3만 |
|---|
| 2025.11.21 | ₩40,576 | ₩41,072 | ₩40,174 | ₩40,629 | +0.13% | 96.6만 |
|---|
| 2025.11.20 | ₩41,795 | ₩42,019 | ₩40,415 | ₩40,495 | -3.11% | 144.9만 |
|---|
| 2025.11.19 | ₩40,777 | ₩41,294 | ₩40,703 | ₩40,978 | +0.49% | 60만 |
|---|
| 2025.11.18 | ₩40,924 | ₩41,085 | ₩40,428 | ₩40,710 | -0.52% | 85.5만 |
|---|
| 2025.11.17 | ₩41,313 | ₩41,648 | ₩40,998 | ₩41,259 | -0.13% | 48.8만 |
|---|
| 2025.11.14 | ₩40,951 | ₩41,742 | ₩40,804 | ₩41,514 | +1.37% | 47.8만 |
|---|
| 2025.11.13 | ₩42,036 | ₩42,036 | ₩41,353 | ₩41,487 | -1.31% | 44.3만 |
|---|
| 2025.11.12 | ₩42,385 | ₩42,385 | ₩41,935 | ₩42,211 | -0.41% | 55.1만 |
|---|
| 2025.11.11 | ₩42,010 | ₩42,258 | ₩41,900 | ₩42,224 | +0.51% | 34.3만 |
|---|
| 2025.11.10 | ₩41,795 | ₩42,217 | ₩41,782 | ₩42,157 | +0.87% | 64.2만 |
|---|
| 2025.11.07 | ₩41,246 | ₩41,286 | ₩40,696 | ₩41,286 | +0.10% | 92.4만 |
|---|
| 2025.11.06 | ₩41,902 | ₩41,921 | ₩41,326 | ₩41,433 | -1.12% | 65.9만 |
|---|
| 2025.11.05 | ₩41,943 | ₩42,278 | ₩41,795 | ₩41,943 | 0.00% | 62.6만 |
|---|
| 2025.11.04 | ₩41,969 | ₩42,211 | ₩41,862 | ₩41,929 | -0.10% | 192.7만 |
|---|
| 2025.11.03 | ₩42,546 | ₩42,598 | ₩42,323 | ₩42,398 | -0.35% | 52.3만 |
|---|
| 2025.10.31 | ₩42,653 | ₩42,653 | ₩42,063 | ₩42,184 | -1.10% | 60.4만 |
|---|
| 2025.10.30 | ₩42,465 | ₩42,465 | ₩42,117 | ₩42,157 | -0.73% | 87.3만 |
|---|
| 2025.10.29 | ₩42,706 | ₩42,840 | ₩42,358 | ₩42,720 | +0.03% | 181.2만 |
|---|
| 2025.10.28 | ₩42,211 | ₩42,566 | ₩42,069 | ₩42,425 | +0.51% | 71만 |
|---|
| 2025.10.27 | ₩41,728 | ₩41,969 | ₩41,675 | ₩41,943 | +0.51% | 52.8만 |
|---|
| 2025.10.24 | ₩41,165 | ₩41,380 | ₩41,137 | ₩41,286 | +0.29% | 52.3만 |
|---|
| 2025.10.23 | ₩40,763 | ₩41,038 | ₩40,670 | ₩40,964 | +0.49% | 50.9만 |
|---|
| 2025.10.22 | ₩40,991 | ₩41,027 | ₩40,388 | ₩40,750 | -0.59% | 65.2만 |
|---|
| 2025.10.21 | ₩41,112 | ₩41,152 | ₩40,951 | ₩40,964 | -0.36% | 62만 |
|---|
| 2025.10.20 | ₩40,844 | ₩41,179 | ₩40,844 | ₩41,125 | +0.69% | 58.1만 |
|---|
| 2025.10.17 | ₩40,174 | ₩40,743 | ₩40,134 | ₩40,656 | +1.20% | 54.8만 |
|---|
| 2025.10.16 | ₩40,670 | ₩40,830 | ₩40,053 | ₩40,348 | -0.79% | 80.8만 |
|---|
| 2025.10.15 | ₩40,730 | ₩40,905 | ₩40,214 | ₩40,589 | -0.35% | 56.6만 |
|---|
| 2025.10.14 | ₩40,348 | ₩40,621 | ₩39,919 | ₩40,402 | +0.13% | 74.9만 |
|---|
| 2025.10.13 | ₩40,616 | ₩40,830 | ₩40,469 | ₩40,737 | +0.30% | 56.6만 |
|---|
| 2025.10.10 | ₩41,299 | ₩41,466 | ₩40,020 | ₩40,053 | -3.02% | 80.4만 |
|---|