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 | ₩47,397 | ₩47,504 | ₩47,283 | ₩47,424 | +0.06% | 49.5만 |
| 2026.10.08 | ₩47,651 | ₩47,651 | ₩47,050 | ₩47,237 | -0.87% | 72.5만 |
| 2026.10.07 | ₩47,557 | ₩47,818 | ₩47,414 | ₩47,798 | +0.51% | 114.7만 |
| 2026.10.06 | ₩47,731 | ₩47,885 | ₩47,557 | ₩47,637 | -0.20% | 62.7만 |
| 2026.10.05 | ₩47,050 | ₩47,577 | ₩47,050 | ₩47,437 | +0.82% | 50.9만 |
| 2026.10.02 | ₩47,170 | ₩47,370 | ₩46,916 | ₩47,036 | -0.28% | 86만 |
| 2026.10.01 | ₩46,716 | ₩46,796 | ₩46,295 | ₩46,609 | -0.23% | 148.4만 |
| 2026.09.30 | ₩46,729 | ₩47,063 | ₩46,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,622 |
| -0.23% |
| 64.3만 |
| 2026.09.29 | ₩46,903 | ₩46,903 | ₩46,482 | ₩46,529 | -0.80% | 58.6만 |
|---|
| 2026.09.28 | ₩47,130 | ₩47,143 | ₩46,689 | ₩46,769 | -0.77% | 28.4만 |
|---|
| 2026.09.25 | ₩47,090 | ₩47,230 | ₩46,849 | ₩47,210 | +0.26% | 54.4만 |
|---|
| 2026.09.24 | ₩46,502 | ₩47,023 | ₩46,462 | ₩46,983 | +1.03% | 69.2만 |
|---|
| 2026.09.23 | ₩47,263 | ₩47,263 | ₩46,662 | ₩46,783 | -1.02% | 38.9만 |
|---|
| 2026.09.22 | ₩47,116 | ₩47,297 | ₩47,110 | ₩47,210 | +0.20% | 54.4만 |
|---|
| 2026.09.21 | ₩46,422 | ₩47,223 | ₩46,395 | ₩47,143 | +1.55% | 50.6만 |
|---|
| 2026.09.18 | ₩46,088 | ₩46,101 | ₩45,754 | ₩46,061 | -0.06% | 32.2만 |
|---|
| 2026.09.17 | ₩45,714 | ₩45,948 | ₩45,567 | ₩45,874 | +0.35% | 41.6만 |
|---|
| 2026.09.16 | ₩45,300 | ₩45,467 | ₩44,812 | ₩45,086 | -0.47% | 33.7만 |
|---|
| 2026.09.15 | ₩45,206 | ₩45,293 | ₩44,952 | ₩45,099 | -0.24% | 17.7만 |
|---|
| 2026.09.14 | ₩45,099 | ₩45,427 | ₩44,972 | ₩45,220 | +0.27% | 26.4만 |
|---|
| 2026.09.11 | ₩45,460 | ₩45,754 | ₩45,460 | ₩45,500 | +0.09% | 25.7만 |
|---|
| 2026.09.10 | ₩45,046 | ₩45,166 | ₩44,886 | ₩45,126 | +0.18% | 20.3만 |
|---|
| 2026.09.09 | ₩45,246 | ₩45,400 | ₩45,139 | ₩45,313 | +0.15% | 43.3만 |
|---|
| 2026.09.08 | ₩45,500 | ₩45,580 | ₩45,246 | ₩45,313 | -0.41% | 36.7만 |
|---|
| 2026.09.04 | ₩45,687 | ₩45,754 | ₩45,346 | ₩45,460 | -0.50% | 25.5만 |
|---|
| 2026.09.03 | ₩45,286 | ₩45,774 | ₩45,276 | ₩45,674 | +0.86% | 82.6만 |
|---|
| 2026.09.02 | ₩44,845 | ₩45,226 | ₩44,832 | ₩45,113 | +0.60% | 25.7만 |
|---|
| 2026.09.01 | ₩44,538 | ₩44,999 | ₩44,378 | ₩44,765 | +0.51% | 24.3만 |
|---|
| 2026.08.31 | ₩44,859 | ₩44,952 | ₩44,699 | ₩44,939 | +0.18% | 40.1만 |
|---|
| 2026.08.28 | ₩45,019 | ₩45,427 | ₩44,812 | ₩44,912 | -0.24% | 42만 |
|---|
| 2026.08.27 | ₩44,685 | ₩45,059 | ₩44,565 | ₩44,952 | +0.60% | 24.6만 |
|---|
| 2026.08.26 | ₩44,445 | ₩44,498 | ₩44,231 | ₩44,338 | -0.24% | 17.9만 |
|---|
| 2026.08.25 | ₩44,471 | ₩44,645 | ₩44,338 | ₩44,512 | +0.09% | 14.7만 |
|---|
| 2026.08.24 | ₩44,471 | ₩44,478 | ₩44,188 | ₩44,244 | -0.51% | 21.3만 |
|---|
| 2026.08.21 | ₩44,632 | ₩44,725 | ₩44,451 | ₩44,525 | -0.24% | 18.4만 |
|---|
| 2026.08.20 | ₩44,725 | ₩44,765 | ₩44,391 | ₩44,431 | -0.66% | 31.1만 |
|---|
| 2026.08.19 | ₩44,832 | ₩45,053 | ₩44,632 | ₩44,859 | +0.06% | 25.1만 |
|---|
| 2026.08.18 | ₩44,752 | ₩44,819 | ₩44,625 | ₩44,792 | +0.09% | 21.4만 |
|---|
| 2026.08.17 | ₩45,366 | ₩45,433 | ₩45,099 | ₩45,139 | -0.50% | 16.1만 |
|---|
| 2026.08.14 | ₩45,527 | ₩45,567 | ₩45,220 | ₩45,313 | -0.47% | 25.3만 |
|---|
| 2026.08.13 | ₩45,179 | ₩45,547 | ₩45,113 | ₩45,433 | +0.56% | 22.7만 |
|---|
| 2026.08.12 | ₩45,300 | ₩45,326 | ₩45,066 | ₩45,113 | -0.41% | 28.3만 |
|---|
| 2026.08.11 | ₩45,513 | ₩45,513 | ₩44,879 | ₩44,979 | -1.17% | 30.6만 |
|---|
| 2026.08.10 | ₩45,366 | ₩45,540 | ₩45,220 | ₩45,366 | 0.00% | 20.7만 |
|---|
| 2026.08.07 | ₩45,460 | ₩45,567 | ₩45,260 | ₩45,500 | +0.09% | 14.5만 |
|---|
| 2026.08.06 | ₩45,340 | ₩45,527 | ₩45,179 | ₩45,286 | -0.12% | 36.4만 |
|---|
| 2026.08.05 | ₩45,607 | ₩45,761 | ₩45,139 | ₩45,220 | -0.85% | 30.8만 |
|---|
| 2026.08.04 | ₩44,512 | ₩45,460 | ₩44,512 | ₩45,286 | +1.74% | 39.4만 |
|---|
| 2026.08.03 | ₩43,710 | ₩44,538 | ₩43,670 | ₩44,378 | +1.53% | 17.4만 |
|---|
| 2026.07.31 | ₩43,389 | ₩43,797 | ₩42,962 | ₩43,643 | +0.58% | 50.7만 |
|---|
| 2026.07.30 | ₩42,748 | ₩43,423 | ₩42,735 | ₩43,336 | +1.37% | 27만 |
|---|
| 2026.07.29 | ₩43,216 | ₩43,416 | ₩42,468 | ₩42,508 | -1.64% | 25.2만 |
|---|
| 2026.07.28 | ₩43,122 | ₩43,389 | ₩42,822 | ₩43,216 | +0.22% | 34.6만 |
|---|
| 2026.07.27 | ₩43,870 | ₩43,870 | ₩43,022 | ₩43,242 | -1.43% | 30.9만 |
|---|
| 2026.07.24 | ₩43,510 | ₩43,830 | ₩43,316 | ₩43,456 | -0.12% | 39.2만 |
|---|
| 2026.07.23 | ₩43,683 | ₩43,844 | ₩43,296 | ₩43,523 | -0.37% | 33.4만 |
|---|
| 2026.07.22 | ₩44,405 | ₩44,752 | ₩44,351 | ₩44,552 | +0.33% | 20.4만 |
|---|
| 2026.07.21 | ₩44,298 | ₩44,618 | ₩44,191 | ₩44,565 | +0.60% | 22.5만 |
|---|
| 2026.07.20 | ₩44,311 | ₩44,512 | ₩43,970 | ₩44,004 | -0.69% | 36.3만 |
|---|
| 2026.07.17 | ₩43,790 | ₩44,291 | ₩43,516 | ₩43,991 | +0.46% | 39.5만 |
|---|
| 2026.07.16 | ₩44,886 | ₩44,966 | ₩44,284 | ₩44,498 | -0.86% | 26.4만 |
|---|
| 2026.07.15 | ₩44,912 | ₩45,133 | ₩44,779 | ₩45,126 | +0.48% | 31.9만 |
|---|
| 2026.07.14 | ₩44,525 | ₩44,832 | ₩44,351 | ₩44,792 | +0.60% | 47.4만 |
|---|
| 2026.07.13 | ₩44,565 | ₩44,699 | ₩44,291 | ₩44,338 | -0.51% | 45.9만 |
|---|
| 2026.07.10 | ₩44,552 | ₩44,898 | ₩44,378 | ₩44,872 | +0.72% | 32.3만 |
|---|
| 2026.07.09 | ₩44,111 | ₩44,549 | ₩43,910 | ₩44,525 | +0.94% | 29.7만 |
|---|
| 2026.07.08 | ₩43,830 | ₩44,198 | ₩43,657 | ₩44,124 | +0.67% | 22.8만 |
|---|
| 2026.07.07 | ₩44,137 | ₩44,218 | ₩43,837 | ₩44,031 | -0.24% | 22.8만 |
|---|
| 2026.07.06 | ₩43,950 | ₩44,425 | ₩43,884 | ₩44,271 | +0.73% | 18.2만 |
|---|
| 2026.07.02 | ₩43,884 | ₩44,204 | ₩43,403 | ₩43,657 | -0.52% | 30.5만 |
|---|
| 2026.07.01 | ₩43,910 | ₩44,111 | ₩43,683 | ₩43,870 | -0.09% | 26.4만 |
|---|
| 2026.06.30 | ₩43,496 | ₩44,111 | ₩43,456 | ₩43,977 | +1.11% | 36.8만 |
|---|
| 2026.06.29 | ₩42,975 | ₩43,449 | ₩42,655 | ₩43,429 | +1.06% | 23.2만 |
|---|
| 2026.06.26 | ₩42,321 | ₩42,982 | ₩42,147 | ₩42,534 | +0.51% | 44만 |
|---|
| 2026.06.25 | ₩43,336 | ₩43,376 | ₩42,334 | ₩42,708 | -1.45% | 46.5만 |
|---|
| 2026.06.24 | ₩43,336 | ₩43,563 | ₩42,796 | ₩43,069 | -0.62% | 53.2만 |
|---|
| 2026.06.23 | ₩43,242 | ₩43,737 | ₩43,149 | ₩43,189 | -0.12% | 85.8만 |
|---|
| 2026.06.22 | ₩44,485 | ₩44,612 | ₩44,031 | ₩44,151 | -0.75% | 53.2만 |
|---|
| 2026.06.18 | ₩44,405 | ₩44,525 | ₩44,004 | ₩44,445 | +0.09% | 38.6만 |
|---|
| 2026.06.17 | ₩44,525 | ₩44,525 | ₩43,783 | ₩43,884 | -1.44% | 68.4만 |
|---|
| 2026.06.16 | ₩44,672 | ₩44,713 | ₩44,465 | ₩44,485 | -0.42% | 19.2만 |
|---|
| 2026.06.15 | ₩44,405 | ₩44,825 | ₩44,405 | ₩44,765 | +0.81% | 68.8만 |
|---|
| 2026.06.12 | ₩43,991 | ₩44,057 | ₩43,550 | ₩43,804 | -0.43% | 33.5만 |
|---|
| 2026.06.11 | ₩43,376 | ₩43,950 | ₩42,975 | ₩43,857 | +1.11% | 48.1만 |
|---|
| 2026.06.10 | ₩43,737 | ₩43,977 | ₩43,242 | ₩43,242 | -1.13% | 24.1만 |
|---|
| 2026.06.09 | ₩44,658 | ₩44,752 | ₩43,156 | ₩44,017 | -1.44% | 41.7만 |
|---|
| 2026.06.08 | ₩44,658 | ₩44,799 | ₩44,291 | ₩44,418 | -0.54% | 33.4만 |
|---|
| 2026.06.05 | ₩45,313 | ₩45,353 | ₩44,137 | ₩44,231 | -2.39% | 43.5만 |
|---|
| 2026.06.04 | ₩45,179 | ₩45,687 | ₩45,113 | ₩45,554 | +0.83% | 16.3만 |
|---|
| 2026.06.03 | ₩45,781 | ₩45,861 | ₩45,333 | ₩45,407 | -0.82% | 26.6만 |
|---|
| 2026.06.02 | ₩45,914 | ₩46,041 | ₩45,660 | ₩45,807 | -0.23% | 19.4만 |
|---|
| 2026.06.01 | ₩45,821 | ₩46,036 | ₩45,727 | ₩45,914 | +0.20% | 29.7만 |
|---|
| 2026.05.29 | ₩45,821 | ₩45,988 | ₩45,674 | ₩45,727 | -0.20% | 28.2만 |
|---|
| 2026.05.28 | ₩45,527 | ₩45,847 | ₩45,500 | ₩45,821 | +0.65% | 21.6만 |
|---|
| 2026.05.27 | ₩45,487 | ₩45,594 | ₩45,346 | ₩45,554 | +0.15% | 44.3만 |
|---|
| 2026.05.26 | ₩45,366 | ₩45,574 | ₩45,266 | ₩45,420 | +0.12% | 56.9만 |
|---|
| 2026.05.22 | ₩45,326 | ₩45,453 | ₩45,079 | ₩45,099 | -0.50% | 39.2만 |
|---|
| 2026.05.21 | ₩45,099 | ₩45,373 | ₩44,886 | ₩45,193 | +0.21% | 25.3만 |
|---|
| 2026.05.20 | ₩45,033 | ₩45,266 | ₩44,854 | ₩45,246 | +0.47% | 34.3만 |
|---|
| 2026.05.19 | ₩44,979 | ₩45,179 | ₩44,739 | ₩44,912 | -0.15% | 32만 |
|---|
| 2026.05.18 | ₩45,473 | ₩45,473 | ₩44,866 | ₩45,193 | -0.62% | 39.3만 |
|---|
| 2026.05.15 | ₩45,594 | ₩45,741 | ₩45,266 | ₩45,366 | -0.50% | 23.2만 |
|---|
| 2026.05.14 | ₩45,674 | ₩46,054 | ₩45,647 | ₩45,981 | +0.67% | 65.9만 |
|---|
| 2026.05.13 | ₩44,952 | ₩45,707 | ₩44,932 | ₩45,594 | +1.43% | 33.5만 |
|---|
| 2026.05.12 | ₩44,739 | ₩44,926 | ₩44,445 | ₩44,886 | +0.33% | 23.3만 |
|---|
| 2026.05.11 | ₩44,538 | ₩44,986 | ₩44,485 | ₩44,832 | +0.66% | 23.5만 |
|---|
| 2026.05.08 | ₩44,405 | ₩44,732 | ₩44,378 | ₩44,712 | +0.69% | 34.2만 |
|---|
| 2026.05.07 | ₩44,218 | ₩44,471 | ₩44,071 | ₩44,191 | -0.06% | 32.6만 |
|---|
| 2026.05.06 | ₩43,563 | ₩44,137 | ₩43,510 | ₩44,124 | +1.29% | 38.6만 |
|---|
| 2026.05.05 | ₩43,323 | ₩43,530 | ₩43,296 | ₩43,429 | +0.25% | 28만 |
|---|
| 2026.05.04 | ₩43,142 | ₩43,236 | ₩42,835 | ₩43,082 | -0.14% | 35.3만 |
|---|
| 2026.05.01 | ₩43,069 | ₩43,483 | ₩43,042 | ₩43,149 | +0.19% | 32.3만 |
|---|
| 2026.04.30 | ₩42,935 | ₩43,002 | ₩42,321 | ₩42,868 | -0.16% | 28.2만 |
|---|
| 2026.04.29 | ₩42,574 | ₩42,748 | ₩42,448 | ₩42,615 | +0.09% | 22.4만 |
|---|
| 2026.04.28 | ₩42,534 | ₩42,655 | ₩42,381 | ₩42,588 | +0.13% | 20.2만 |
|---|
| 2026.04.27 | ₩42,387 | ₩42,788 | ₩42,361 | ₩42,775 | +0.91% | 34만 |
|---|
| 2026.04.24 | ₩42,054 | ₩42,494 | ₩41,973 | ₩42,468 | +0.98% | 36만 |
|---|
| 2026.04.23 | ₩42,254 | ₩42,334 | ₩41,726 | ₩42,040 | -0.51% | 31.3만 |
|---|
| 2026.04.22 | ₩41,947 | ₩42,341 | ₩41,853 | ₩42,334 | +0.92% | 31.4만 |
|---|
| 2026.04.21 | ₩42,054 | ₩42,054 | ₩41,573 | ₩41,653 | -0.95% | 46.8만 |
|---|
| 2026.04.20 | ₩42,120 | ₩42,174 | ₩41,784 | ₩42,013 | -0.25% | 40.5만 |
|---|
| 2026.04.17 | ₩41,960 | ₩42,274 | ₩41,944 | ₩42,200 | +0.57% | 39만 |
|---|
| 2026.04.16 | ₩41,800 | ₩41,860 | ₩41,533 | ₩41,773 | -0.06% | 64.5만 |
|---|
| 2026.04.15 | ₩41,279 | ₩41,800 | ₩41,199 | ₩41,773 | +1.20% | 38.5만 |
|---|
| 2026.04.14 | ₩40,517 | ₩41,185 | ₩40,517 | ₩41,185 | +1.65% | 28.8만 |
|---|
| 2026.04.13 | ₩40,050 | ₩40,424 | ₩39,916 | ₩40,384 | +0.83% | 25만 |
|---|
| 2026.04.10 | ₩40,130 | ₩40,330 | ₩40,063 | ₩40,170 | +0.10% | 27.6만 |
|---|
| 2026.04.09 | ₩39,702 | ₩40,096 | ₩39,549 | ₩40,050 | +0.87% | 35.6만 |
|---|
| 2026.04.08 | ₩39,823 | ₩39,863 | ₩39,415 | ₩39,649 | -0.44% | 45.3만 |
|---|
| 2026.04.07 | ₩38,553 | ₩38,767 | ₩38,086 | ₩38,754 | +0.52% | 43.5만 |
|---|
| 2026.04.06 | ₩38,594 | ₩38,794 | ₩38,540 | ₩38,727 | +0.35% | 25.9만 |
|---|
| 2026.04.02 | ₩38,059 | ₩38,587 | ₩37,946 | ₩38,540 | +1.26% | 42.4만 |
|---|
| 2026.04.01 | ₩38,500 | ₩38,794 | ₩38,420 | ₩38,594 | +0.24% | 43.1만 |
|---|
| 2026.03.31 | ₩37,324 | ₩38,306 | ₩37,324 | ₩38,233 | +2.43% | 52.5만 |
|---|
| 2026.03.30 | ₩37,365 | ₩37,391 | ₩36,790 | ₩36,924 | -1.18% | 39.2만 |
|---|
| 2026.03.27 | ₩37,645 | ₩37,645 | ₩37,011 | ₩37,071 | -1.53% | 46.5만 |
|---|
| 2026.03.26 | ₩38,300 | ₩38,373 | ₩37,752 | ₩37,779 | -1.36% | 43.1만 |
|---|
| 2026.03.25 | ₩38,674 | ₩38,834 | ₩38,473 | ₩38,553 | -0.31% | 22만 |
|---|
| 2026.03.24 | ₩38,433 | ₩38,600 | ₩38,293 | ₩38,340 | -0.24% | 25.6만 |
|---|
| 2026.03.23 | ₩38,754 | ₩38,968 | ₩38,507 | ₩38,634 | -0.31% | 67.9만 |
|---|
| 2026.03.20 | ₩38,700 | ₩38,700 | ₩38,059 | ₩38,220 | -1.24% | 75만 |
|---|
| 2026.03.19 | ₩38,781 | ₩38,934 | ₩38,614 | ₩38,781 | 0.00% | 49.8만 |
|---|
| 2026.03.18 | ₩39,502 | ₩39,529 | ₩38,981 | ₩38,981 | -1.32% | 47.4만 |
|---|
| 2026.03.17 | ₩39,809 | ₩39,903 | ₩39,562 | ₩39,595 | -0.54% | 45.2만 |
|---|
| 2026.03.16 | ₩39,622 | ₩39,943 | ₩39,555 | ₩39,729 | +0.27% | 29.3만 |
|---|
| 2026.03.13 | ₩39,823 | ₩40,023 | ₩39,262 | ₩39,315 | -1.27% | 38.9만 |
|---|
| 2026.03.12 | ₩39,970 | ₩39,983 | ₩39,662 | ₩39,716 | -0.64% | 124.5만 |
|---|
| 2026.03.11 | ₩40,303 | ₩40,524 | ₩40,036 | ₩40,237 | -0.17% | 25.1만 |
|---|
| 2026.03.10 | ₩40,210 | ₩40,491 | ₩40,063 | ₩40,223 | +0.03% | 54.2만 |
|---|
| 2026.03.09 | ₩39,542 | ₩40,330 | ₩39,422 | ₩40,263 | +1.82% | 70.9만 |
|---|
| 2026.03.06 | ₩39,876 | ₩40,083 | ₩39,716 | ₩39,836 | -0.10% | 39.6만 |
|---|
| 2026.03.05 | ₩40,183 | ₩40,330 | ₩39,863 | ₩40,290 | +0.27% | 87.3만 |
|---|
| 2026.03.04 | ₩40,063 | ₩40,477 | ₩40,050 | ₩40,330 | +0.67% | 59.3만 |
|---|
| 2026.03.03 | ₩39,649 | ₩40,124 | ₩39,449 | ₩40,050 | +1.01% | 128.4만 |
|---|
| 2026.03.02 | ₩39,676 | ₩40,303 | ₩39,649 | ₩40,143 | +1.18% | 88.5만 |
|---|
| 2026.02.27 | ₩39,990 | ₩40,143 | ₩39,875 | ₩40,076 | +0.22% | 71.5만 |
|---|
| 2026.02.26 | ₩40,784 | ₩40,784 | ₩40,063 | ₩40,317 | -1.15% | 32.7만 |
|---|
| 2026.02.25 | ₩40,484 | ₩40,851 | ₩40,484 | ₩40,824 | +0.84% | 28.5만 |
|---|
| 2026.02.24 | ₩39,943 | ₩40,350 | ₩39,769 | ₩40,303 | +0.90% | 26.8만 |
|---|
| 2026.02.23 | ₩40,330 | ₩40,484 | ₩39,916 | ₩40,063 | -0.66% | 27만 |
|---|
| 2026.02.20 | ₩39,916 | ₩40,397 | ₩39,823 | ₩40,344 | +1.07% | 38.3만 |
|---|
| 2026.02.19 | ₩40,076 | ₩40,277 | ₩39,943 | ₩40,076 | 0.00% | 25.2만 |
|---|
| 2026.02.18 | ₩40,157 | ₩40,426 | ₩40,083 | ₩40,197 | +0.10% | 23.2만 |
|---|
| 2026.02.17 | ₩39,689 | ₩40,203 | ₩39,529 | ₩40,023 | +0.84% | 85.1만 |
|---|
| 2026.02.13 | ₩40,197 | ₩40,197 | ₩39,742 | ₩39,823 | -0.93% | 103.7만 |
|---|
| 2026.02.12 | ₩41,012 | ₩41,032 | ₩40,130 | ₩40,197 | -1.99% | 90.1만 |
|---|
| 2026.02.11 | ₩41,292 | ₩41,319 | ₩40,804 | ₩40,878 | -1.00% | 37.7만 |
|---|
| 2026.02.10 | ₩41,345 | ₩41,360 | ₩40,962 | ₩40,998 | -0.84% | 25.2만 |
|---|
| 2026.02.09 | ₩40,931 | ₩41,340 | ₩40,878 | ₩41,172 | +0.59% | 38.6만 |
|---|
| 2026.02.06 | ₩40,344 | ₩41,053 | ₩40,223 | ₩40,931 | +1.46% | 43.7만 |
|---|
| 2026.02.05 | ₩40,424 | ₩40,491 | ₩39,956 | ₩40,076 | -0.86% | 56만 |
|---|
| 2026.02.04 | ₩41,025 | ₩41,105 | ₩40,464 | ₩40,731 | -0.72% | 36.8만 |
|---|
| 2026.02.03 | ₩41,412 | ₩41,426 | ₩40,637 | ₩40,905 | -1.23% | 33.8만 |
|---|
| 2026.02.02 | ₩40,945 | ₩41,426 | ₩40,945 | ₩41,305 | +0.88% | 48.5만 |
|---|
| 2026.01.30 | ₩41,105 | ₩41,245 | ₩40,891 | ₩41,118 | +0.03% | 51.7만 |
|---|
| 2026.01.29 | ₩41,332 | ₩41,359 | ₩40,491 | ₩41,199 | -0.32% | 45.2만 |
|---|
| 2026.01.28 | ₩41,586 | ₩41,593 | ₩41,265 | ₩41,439 | -0.35% | 33.8만 |
|---|
| 2026.01.27 | ₩41,412 | ₩41,586 | ₩41,366 | ₩41,452 | +0.10% | 66.6만 |
|---|
| 2026.01.26 | ₩41,052 | ₩41,299 | ₩40,998 | ₩41,199 | +0.36% | 24.9만 |
|---|
| 2026.01.23 | ₩40,771 | ₩41,105 | ₩40,704 | ₩40,971 | +0.49% | 43.3만 |
|---|
| 2026.01.22 | ₩40,678 | ₩40,811 | ₩40,517 | ₩40,718 | +0.10% | 49.8만 |
|---|
| 2026.01.21 | ₩40,103 | ₩40,664 | ₩39,923 | ₩40,370 | +0.67% | 63만 |
|---|
| 2026.01.20 | ₩40,450 | ₩40,544 | ₩40,023 | ₩40,116 | -0.83% | 63.1만 |
|---|
| 2026.01.16 | ₩41,225 | ₩41,359 | ₩41,038 | ₩41,092 | -0.32% | 33.9만 |
|---|
| 2026.01.15 | ₩41,412 | ₩41,412 | ₩41,052 | ₩41,118 | -0.71% | 32만 |
|---|
| 2026.01.14 | ₩41,359 | ₩41,386 | ₩40,891 | ₩41,172 | -0.45% | 53.5만 |
|---|
| 2026.01.13 | ₩41,679 | ₩41,693 | ₩41,332 | ₩41,546 | -0.32% | 39.7만 |
|---|
| 2026.01.12 | ₩41,439 | ₩41,860 | ₩41,426 | ₩41,720 | +0.68% | 31.5만 |
|---|
| 2026.01.09 | ₩41,506 | ₩41,746 | ₩41,386 | ₩41,639 | +0.32% | 44.6만 |
|---|
| 2026.01.08 | ₩41,693 | ₩41,720 | ₩41,399 | ₩41,519 | -0.42% | 36만 |
|---|
| 2026.01.07 | ₩41,666 | ₩42,000 | ₩41,579 | ₩41,760 | +0.22% | 42.2만 |
|---|
| 2026.01.06 | ₩41,666 | ₩41,726 | ₩41,476 | ₩41,599 | -0.16% | 62.4만 |
|---|
| 2026.01.05 | ₩41,746 | ₩41,826 | ₩41,559 | ₩41,613 | -0.32% | 50.6만 |
|---|
| 2026.01.02 | ₩41,987 | ₩42,134 | ₩41,345 | ₩41,533 | -1.08% | 52.9만 |
|---|
| 2025.12.31 | ₩42,067 | ₩42,080 | ₩41,720 | ₩41,720 | -0.83% | 22.5만 |
|---|
| 2025.12.30 | ₩42,000 | ₩42,094 | ₩41,965 | ₩42,000 | 0.00% | 17.4만 |
|---|
| 2025.12.29 | ₩42,027 | ₩42,100 | ₩41,939 | ₩42,054 | +0.06% | 27만 |
|---|
| 2025.12.26 | ₩42,307 | ₩42,420 | ₩42,227 | ₩42,241 | -0.16% | 21.1만 |
|---|
| 2025.12.24 | ₩42,147 | ₩42,305 | ₩42,107 | ₩42,254 | +0.25% | 15.1만 |
|---|
| 2025.12.23 | ₩41,746 | ₩42,160 | ₩41,720 | ₩42,160 | +0.99% | 26.4만 |
|---|
| 2025.12.22 | ₩41,840 | ₩41,880 | ₩41,666 | ₩41,800 | -0.10% | 42.1만 |
|---|
| 2025.12.19 | ₩41,452 | ₩41,639 | ₩41,386 | ₩41,639 | +0.45% | 45.4만 |
|---|
| 2025.12.18 | ₩41,172 | ₩41,492 | ₩41,012 | ₩41,239 | +0.16% | 43.1만 |
|---|
| 2025.12.17 | ₩41,439 | ₩41,444 | ₩40,824 | ₩40,838 | -1.45% | 38.1만 |
|---|
| 2025.12.16 | ₩41,265 | ₩41,479 | ₩41,054 | ₩41,386 | +0.29% | 50.2만 |
|---|
| 2025.12.15 | ₩41,800 | ₩41,800 | ₩41,319 | ₩41,412 | -0.93% | 29.7만 |
|---|
| 2025.12.12 | ₩41,800 | ₩41,893 | ₩41,265 | ₩41,506 | -0.70% | 76.8만 |
|---|
| 2025.12.11 | ₩41,666 | ₩41,920 | ₩41,372 | ₩41,920 | +0.61% | 43.3만 |
|---|
| 2025.12.10 | ₩41,720 | ₩41,893 | ₩41,586 | ₩41,826 | +0.26% | 44.8만 |
|---|
| 2025.12.09 | ₩41,866 | ₩41,967 | ₩41,773 | ₩41,813 | -0.13% | 37.5만 |
|---|
| 2025.12.08 | ₩42,013 | ₩42,054 | ₩41,699 | ₩41,893 | -0.29% | 53만 |
|---|
| 2025.12.05 | ₩41,973 | ₩42,147 | ₩41,880 | ₩41,973 | 0.00% | 28.3만 |
|---|
| 2025.12.04 | ₩42,120 | ₩42,120 | ₩41,706 | ₩41,947 | -0.41% | 65.3만 |
|---|
| 2025.12.03 | ₩41,893 | ₩42,063 | ₩41,733 | ₩41,920 | +0.06% | 63.7만 |
|---|
| 2025.12.02 | ₩42,013 | ₩42,254 | ₩41,880 | ₩42,027 | +0.03% | 39.9만 |
|---|
| 2025.12.01 | ₩41,706 | ₩42,000 | ₩41,659 | ₩41,933 | +0.54% | 59.3만 |
|---|
| 2025.11.28 | ₩41,907 | ₩42,000 | ₩41,826 | ₩42,000 | +0.22% | 25.4만 |
|---|
| 2025.11.26 | ₩41,786 | ₩41,973 | ₩41,613 | ₩41,840 | +0.13% | 60.4만 |
|---|
| 2025.11.25 | ₩41,185 | ₩41,613 | ₩40,851 | ₩41,546 | +0.88% | 58.2만 |
|---|
| 2025.11.24 | ₩40,771 | ₩41,372 | ₩40,718 | ₩41,279 | +1.25% | 76.3만 |
|---|
| 2025.11.21 | ₩40,450 | ₩40,945 | ₩40,050 | ₩40,504 | +0.13% | 96.6만 |
|---|
| 2025.11.20 | ₩41,666 | ₩41,889 | ₩40,290 | ₩40,370 | -3.11% | 144.9만 |
|---|
| 2025.11.19 | ₩40,651 | ₩41,166 | ₩40,577 | ₩40,851 | +0.49% | 60만 |
|---|
| 2025.11.18 | ₩40,798 | ₩40,958 | ₩40,303 | ₩40,584 | -0.52% | 85.5만 |
|---|
| 2025.11.17 | ₩41,185 | ₩41,519 | ₩40,871 | ₩41,132 | -0.13% | 48.8만 |
|---|
| 2025.11.14 | ₩40,824 | ₩41,613 | ₩40,678 | ₩41,386 | +1.37% | 47.8만 |
|---|
| 2025.11.13 | ₩41,907 | ₩41,907 | ₩41,225 | ₩41,359 | -1.31% | 44.3만 |
|---|
| 2025.11.12 | ₩42,254 | ₩42,254 | ₩41,805 | ₩42,080 | -0.41% | 55.1만 |
|---|
| 2025.11.11 | ₩41,880 | ₩42,127 | ₩41,770 | ₩42,094 | +0.51% | 34.3만 |
|---|
| 2025.11.10 | ₩41,666 | ₩42,087 | ₩41,653 | ₩42,027 | +0.87% | 64.2만 |
|---|
| 2025.11.07 | ₩41,118 | ₩41,158 | ₩40,571 | ₩41,158 | +0.10% | 92.4만 |
|---|
| 2025.11.06 | ₩41,773 | ₩41,792 | ₩41,199 | ₩41,305 | -1.12% | 65.9만 |
|---|
| 2025.11.05 | ₩41,813 | ₩42,147 | ₩41,666 | ₩41,813 | 0.00% | 62.6만 |
|---|
| 2025.11.04 | ₩41,840 | ₩42,080 | ₩41,733 | ₩41,800 | -0.10% | 192.7만 |
|---|
| 2025.11.03 | ₩42,414 | ₩42,466 | ₩42,192 | ₩42,267 | -0.35% | 52.3만 |
|---|
| 2025.10.31 | ₩42,521 | ₩42,521 | ₩41,933 | ₩42,054 | -1.10% | 60.4만 |
|---|
| 2025.10.30 | ₩42,334 | ₩42,334 | ₩41,987 | ₩42,027 | -0.73% | 87.3만 |
|---|
| 2025.10.29 | ₩42,574 | ₩42,708 | ₩42,227 | ₩42,588 | +0.03% | 181.2만 |
|---|
| 2025.10.28 | ₩42,080 | ₩42,434 | ₩41,939 | ₩42,294 | +0.51% | 71만 |
|---|
| 2025.10.27 | ₩41,599 | ₩41,840 | ₩41,546 | ₩41,813 | +0.51% | 52.8만 |
|---|
| 2025.10.24 | ₩41,038 | ₩41,252 | ₩41,010 | ₩41,158 | +0.29% | 52.3만 |
|---|
| 2025.10.23 | ₩40,637 | ₩40,911 | ₩40,544 | ₩40,838 | +0.49% | 50.9만 |
|---|
| 2025.10.22 | ₩40,865 | ₩40,901 | ₩40,263 | ₩40,624 | -0.59% | 65.2만 |
|---|
| 2025.10.21 | ₩40,985 | ₩41,025 | ₩40,824 | ₩40,838 | -0.36% | 62만 |
|---|
| 2025.10.20 | ₩40,718 | ₩41,052 | ₩40,718 | ₩40,998 | +0.69% | 58.1만 |
|---|
| 2025.10.17 | ₩40,050 | ₩40,617 | ₩40,010 | ₩40,531 | +1.20% | 54.8만 |
|---|
| 2025.10.16 | ₩40,544 | ₩40,704 | ₩39,929 | ₩40,223 | -0.79% | 80.8만 |
|---|
| 2025.10.15 | ₩40,604 | ₩40,779 | ₩40,090 | ₩40,464 | -0.35% | 56.6만 |
|---|
| 2025.10.14 | ₩40,223 | ₩40,496 | ₩39,796 | ₩40,277 | +0.13% | 74.9만 |
|---|
| 2025.10.13 | ₩40,491 | ₩40,704 | ₩40,344 | ₩40,611 | +0.30% | 56.6만 |
|---|
| 2025.10.10 | ₩41,172 | ₩41,337 | ₩39,896 | ₩39,929 | -3.02% | 80.4만 |
|---|