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 | ₩47,412 | ₩47,519 | ₩47,298 | ₩47,439 | +0.06% | 49.5만 |
| 2026.10.08 | ₩47,666 | ₩47,666 | ₩47,064 | ₩47,252 | -0.87% | 72.5만 |
| 2026.10.07 | ₩47,572 | ₩47,833 | ₩47,429 | ₩47,813 | +0.51% | 114.7만 |
| 2026.10.06 | ₩47,746 | ₩47,900 | ₩47,572 | ₩47,652 | -0.20% | 62.7만 |
| 2026.10.05 | ₩47,064 | ₩47,592 | ₩47,064 | ₩47,452 | +0.82% | 50.9만 |
| 2026.10.02 | ₩47,185 | ₩47,385 | ₩46,931 | ₩47,051 | -0.28% | 86만 |
| 2026.10.01 | ₩46,730 | ₩46,811 | ₩46,309 | ₩46,624 | -0.23% | 148.4만 |
| 2026.09.30 | ₩46,744 | ₩47,078 | ₩46,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,637 |
| -0.23% |
| 64.3만 |
| 2026.09.29 | ₩46,917 | ₩46,917 | ₩46,497 | ₩46,543 | -0.80% | 58.6만 |
|---|
| 2026.09.28 | ₩47,145 | ₩47,158 | ₩46,704 | ₩46,784 | -0.77% | 28.4만 |
|---|
| 2026.09.25 | ₩47,105 | ₩47,245 | ₩46,864 | ₩47,225 | +0.26% | 54.4만 |
|---|
| 2026.09.24 | ₩46,517 | ₩47,038 | ₩46,477 | ₩46,998 | +1.03% | 69.2만 |
|---|
| 2026.09.23 | ₩47,278 | ₩47,278 | ₩46,677 | ₩46,797 | -1.02% | 38.9만 |
|---|
| 2026.09.22 | ₩47,131 | ₩47,312 | ₩47,125 | ₩47,225 | +0.20% | 54.4만 |
|---|
| 2026.09.21 | ₩46,436 | ₩47,238 | ₩46,410 | ₩47,158 | +1.55% | 50.6만 |
|---|
| 2026.09.18 | ₩46,102 | ₩46,116 | ₩45,768 | ₩46,076 | -0.06% | 32.2만 |
|---|
| 2026.09.17 | ₩45,728 | ₩45,962 | ₩45,581 | ₩45,889 | +0.35% | 41.6만 |
|---|
| 2026.09.16 | ₩45,314 | ₩45,481 | ₩44,826 | ₩45,100 | -0.47% | 33.7만 |
|---|
| 2026.09.15 | ₩45,220 | ₩45,307 | ₩44,966 | ₩45,113 | -0.24% | 17.7만 |
|---|
| 2026.09.14 | ₩45,113 | ₩45,441 | ₩44,987 | ₩45,234 | +0.27% | 26.4만 |
|---|
| 2026.09.11 | ₩45,474 | ₩45,768 | ₩45,474 | ₩45,514 | +0.09% | 25.7만 |
|---|
| 2026.09.10 | ₩45,060 | ₩45,180 | ₩44,900 | ₩45,140 | +0.18% | 20.3만 |
|---|
| 2026.09.09 | ₩45,260 | ₩45,414 | ₩45,154 | ₩45,327 | +0.15% | 43.3만 |
|---|
| 2026.09.08 | ₩45,514 | ₩45,595 | ₩45,260 | ₩45,327 | -0.41% | 36.7만 |
|---|
| 2026.09.04 | ₩45,701 | ₩45,768 | ₩45,361 | ₩45,474 | -0.50% | 25.5만 |
|---|
| 2026.09.03 | ₩45,301 | ₩45,788 | ₩45,290 | ₩45,688 | +0.86% | 82.6만 |
|---|
| 2026.09.02 | ₩44,860 | ₩45,240 | ₩44,846 | ₩45,127 | +0.60% | 25.7만 |
|---|
| 2026.09.01 | ₩44,552 | ₩45,013 | ₩44,392 | ₩44,779 | +0.51% | 24.3만 |
|---|
| 2026.08.31 | ₩44,873 | ₩44,966 | ₩44,713 | ₩44,953 | +0.18% | 40.1만 |
|---|
| 2026.08.28 | ₩45,033 | ₩45,441 | ₩44,826 | ₩44,926 | -0.24% | 42만 |
|---|
| 2026.08.27 | ₩44,699 | ₩45,073 | ₩44,579 | ₩44,966 | +0.60% | 24.6만 |
|---|
| 2026.08.26 | ₩44,459 | ₩44,512 | ₩44,245 | ₩44,352 | -0.24% | 17.9만 |
|---|
| 2026.08.25 | ₩44,485 | ₩44,659 | ₩44,352 | ₩44,526 | +0.09% | 14.7만 |
|---|
| 2026.08.24 | ₩44,485 | ₩44,492 | ₩44,202 | ₩44,258 | -0.51% | 21.3만 |
|---|
| 2026.08.21 | ₩44,646 | ₩44,739 | ₩44,465 | ₩44,539 | -0.24% | 18.4만 |
|---|
| 2026.08.20 | ₩44,739 | ₩44,779 | ₩44,405 | ₩44,445 | -0.66% | 31.1만 |
|---|
| 2026.08.19 | ₩44,846 | ₩45,067 | ₩44,646 | ₩44,873 | +0.06% | 25.1만 |
|---|
| 2026.08.18 | ₩44,766 | ₩44,833 | ₩44,639 | ₩44,806 | +0.09% | 21.4만 |
|---|
| 2026.08.17 | ₩45,381 | ₩45,448 | ₩45,113 | ₩45,154 | -0.50% | 16.1만 |
|---|
| 2026.08.14 | ₩45,541 | ₩45,581 | ₩45,234 | ₩45,327 | -0.47% | 25.3만 |
|---|
| 2026.08.13 | ₩45,194 | ₩45,561 | ₩45,127 | ₩45,448 | +0.56% | 22.7만 |
|---|
| 2026.08.12 | ₩45,314 | ₩45,341 | ₩45,080 | ₩45,127 | -0.41% | 28.3만 |
|---|
| 2026.08.11 | ₩45,528 | ₩45,528 | ₩44,893 | ₩44,993 | -1.17% | 30.6만 |
|---|
| 2026.08.10 | ₩45,381 | ₩45,554 | ₩45,234 | ₩45,381 | 0.00% | 20.7만 |
|---|
| 2026.08.07 | ₩45,474 | ₩45,581 | ₩45,274 | ₩45,514 | +0.09% | 14.5만 |
|---|
| 2026.08.06 | ₩45,354 | ₩45,541 | ₩45,194 | ₩45,301 | -0.12% | 36.4만 |
|---|
| 2026.08.05 | ₩45,621 | ₩45,775 | ₩45,154 | ₩45,234 | -0.85% | 30.8만 |
|---|
| 2026.08.04 | ₩44,526 | ₩45,474 | ₩44,526 | ₩45,301 | +1.74% | 39.4만 |
|---|
| 2026.08.03 | ₩43,724 | ₩44,552 | ₩43,684 | ₩44,392 | +1.53% | 17.4만 |
|---|
| 2026.07.31 | ₩43,403 | ₩43,811 | ₩42,975 | ₩43,657 | +0.58% | 50.7만 |
|---|
| 2026.07.30 | ₩42,762 | ₩43,436 | ₩42,748 | ₩43,350 | +1.37% | 27만 |
|---|
| 2026.07.29 | ₩43,229 | ₩43,430 | ₩42,481 | ₩42,521 | -1.64% | 25.2만 |
|---|
| 2026.07.28 | ₩43,136 | ₩43,403 | ₩42,835 | ₩43,229 | +0.22% | 34.6만 |
|---|
| 2026.07.27 | ₩43,884 | ₩43,884 | ₩43,036 | ₩43,256 | -1.43% | 30.9만 |
|---|
| 2026.07.24 | ₩43,523 | ₩43,844 | ₩43,330 | ₩43,470 | -0.12% | 39.2만 |
|---|
| 2026.07.23 | ₩43,697 | ₩43,857 | ₩43,309 | ₩43,537 | -0.37% | 33.4만 |
|---|
| 2026.07.22 | ₩44,419 | ₩44,766 | ₩44,365 | ₩44,566 | +0.33% | 20.4만 |
|---|
| 2026.07.21 | ₩44,312 | ₩44,632 | ₩44,205 | ₩44,579 | +0.60% | 22.5만 |
|---|
| 2026.07.20 | ₩44,325 | ₩44,526 | ₩43,984 | ₩44,018 | -0.69% | 36.3만 |
|---|
| 2026.07.17 | ₩43,804 | ₩44,305 | ₩43,530 | ₩44,004 | +0.46% | 39.5만 |
|---|
| 2026.07.16 | ₩44,900 | ₩44,980 | ₩44,298 | ₩44,512 | -0.86% | 26.4만 |
|---|
| 2026.07.15 | ₩44,926 | ₩45,147 | ₩44,793 | ₩45,140 | +0.48% | 31.9만 |
|---|
| 2026.07.14 | ₩44,539 | ₩44,846 | ₩44,365 | ₩44,806 | +0.60% | 47.4만 |
|---|
| 2026.07.13 | ₩44,579 | ₩44,713 | ₩44,305 | ₩44,352 | -0.51% | 45.9만 |
|---|
| 2026.07.10 | ₩44,566 | ₩44,912 | ₩44,392 | ₩44,886 | +0.72% | 32.3만 |
|---|
| 2026.07.09 | ₩44,125 | ₩44,563 | ₩43,924 | ₩44,539 | +0.94% | 29.7만 |
|---|
| 2026.07.08 | ₩43,844 | ₩44,211 | ₩43,670 | ₩44,138 | +0.67% | 22.8만 |
|---|
| 2026.07.07 | ₩44,151 | ₩44,232 | ₩43,851 | ₩44,044 | -0.24% | 22.8만 |
|---|
| 2026.07.06 | ₩43,964 | ₩44,439 | ₩43,897 | ₩44,285 | +0.73% | 18.2만 |
|---|
| 2026.07.02 | ₩43,897 | ₩44,218 | ₩43,416 | ₩43,670 | -0.52% | 30.5만 |
|---|
| 2026.07.01 | ₩43,924 | ₩44,125 | ₩43,697 | ₩43,884 | -0.09% | 26.4만 |
|---|
| 2026.06.30 | ₩43,510 | ₩44,125 | ₩43,470 | ₩43,991 | +1.11% | 36.8만 |
|---|
| 2026.06.29 | ₩42,989 | ₩43,463 | ₩42,668 | ₩43,443 | +1.06% | 23.2만 |
|---|
| 2026.06.26 | ₩42,334 | ₩42,995 | ₩42,160 | ₩42,548 | +0.51% | 44만 |
|---|
| 2026.06.25 | ₩43,350 | ₩43,390 | ₩42,347 | ₩42,722 | -1.45% | 46.5만 |
|---|
| 2026.06.24 | ₩43,350 | ₩43,577 | ₩42,810 | ₩43,082 | -0.62% | 53.2만 |
|---|
| 2026.06.23 | ₩43,256 | ₩43,750 | ₩43,162 | ₩43,203 | -0.12% | 85.8만 |
|---|
| 2026.06.22 | ₩44,499 | ₩44,626 | ₩44,044 | ₩44,165 | -0.75% | 53.2만 |
|---|
| 2026.06.18 | ₩44,419 | ₩44,539 | ₩44,018 | ₩44,459 | +0.09% | 38.6만 |
|---|
| 2026.06.17 | ₩44,539 | ₩44,539 | ₩43,797 | ₩43,897 | -1.44% | 68.4만 |
|---|
| 2026.06.16 | ₩44,686 | ₩44,727 | ₩44,479 | ₩44,499 | -0.42% | 19.2만 |
|---|
| 2026.06.15 | ₩44,419 | ₩44,840 | ₩44,419 | ₩44,779 | +0.81% | 68.8만 |
|---|
| 2026.06.12 | ₩44,004 | ₩44,071 | ₩43,563 | ₩43,817 | -0.43% | 33.5만 |
|---|
| 2026.06.11 | ₩43,390 | ₩43,964 | ₩42,989 | ₩43,871 | +1.11% | 48.1만 |
|---|
| 2026.06.10 | ₩43,750 | ₩43,991 | ₩43,256 | ₩43,256 | -1.13% | 24.1만 |
|---|
| 2026.06.09 | ₩44,673 | ₩44,766 | ₩43,169 | ₩44,031 | -1.44% | 41.7만 |
|---|
| 2026.06.08 | ₩44,673 | ₩44,813 | ₩44,305 | ₩44,432 | -0.54% | 33.4만 |
|---|
| 2026.06.05 | ₩45,327 | ₩45,367 | ₩44,151 | ₩44,245 | -2.39% | 43.5만 |
|---|
| 2026.06.04 | ₩45,194 | ₩45,701 | ₩45,127 | ₩45,568 | +0.83% | 16.3만 |
|---|
| 2026.06.03 | ₩45,795 | ₩45,875 | ₩45,347 | ₩45,421 | -0.82% | 26.6만 |
|---|
| 2026.06.02 | ₩45,929 | ₩46,056 | ₩45,675 | ₩45,822 | -0.23% | 19.4만 |
|---|
| 2026.06.01 | ₩45,835 | ₩46,050 | ₩45,742 | ₩45,929 | +0.20% | 29.7만 |
|---|
| 2026.05.29 | ₩45,835 | ₩46,002 | ₩45,688 | ₩45,742 | -0.20% | 28.2만 |
|---|
| 2026.05.28 | ₩45,541 | ₩45,862 | ₩45,514 | ₩45,835 | +0.65% | 21.6만 |
|---|
| 2026.05.27 | ₩45,501 | ₩45,608 | ₩45,361 | ₩45,568 | +0.15% | 44.3만 |
|---|
| 2026.05.26 | ₩45,381 | ₩45,588 | ₩45,281 | ₩45,434 | +0.12% | 56.9만 |
|---|
| 2026.05.22 | ₩45,341 | ₩45,468 | ₩45,093 | ₩45,113 | -0.50% | 39.2만 |
|---|
| 2026.05.21 | ₩45,113 | ₩45,387 | ₩44,900 | ₩45,207 | +0.21% | 25.3만 |
|---|
| 2026.05.20 | ₩45,047 | ₩45,281 | ₩44,868 | ₩45,260 | +0.47% | 34.3만 |
|---|
| 2026.05.19 | ₩44,993 | ₩45,194 | ₩44,753 | ₩44,926 | -0.15% | 32만 |
|---|
| 2026.05.18 | ₩45,488 | ₩45,488 | ₩44,880 | ₩45,207 | -0.62% | 39.3만 |
|---|
| 2026.05.15 | ₩45,608 | ₩45,755 | ₩45,281 | ₩45,381 | -0.50% | 23.2만 |
|---|
| 2026.05.14 | ₩45,688 | ₩46,069 | ₩45,661 | ₩45,995 | +0.67% | 65.9만 |
|---|
| 2026.05.13 | ₩44,966 | ₩45,722 | ₩44,946 | ₩45,608 | +1.43% | 33.5만 |
|---|
| 2026.05.12 | ₩44,753 | ₩44,940 | ₩44,459 | ₩44,900 | +0.33% | 23.3만 |
|---|
| 2026.05.11 | ₩44,552 | ₩45,000 | ₩44,499 | ₩44,846 | +0.66% | 23.5만 |
|---|
| 2026.05.08 | ₩44,419 | ₩44,746 | ₩44,392 | ₩44,726 | +0.69% | 34.2만 |
|---|
| 2026.05.07 | ₩44,232 | ₩44,485 | ₩44,085 | ₩44,205 | -0.06% | 32.6만 |
|---|
| 2026.05.06 | ₩43,577 | ₩44,151 | ₩43,523 | ₩44,138 | +1.29% | 38.6만 |
|---|
| 2026.05.05 | ₩43,336 | ₩43,543 | ₩43,309 | ₩43,443 | +0.25% | 28만 |
|---|
| 2026.05.04 | ₩43,156 | ₩43,249 | ₩42,848 | ₩43,096 | -0.14% | 35.3만 |
|---|
| 2026.05.01 | ₩43,082 | ₩43,497 | ₩43,056 | ₩43,162 | +0.19% | 32.3만 |
|---|
| 2026.04.30 | ₩42,949 | ₩43,015 | ₩42,334 | ₩42,882 | -0.16% | 28.2만 |
|---|
| 2026.04.29 | ₩42,588 | ₩42,762 | ₩42,461 | ₩42,628 | +0.09% | 22.4만 |
|---|
| 2026.04.28 | ₩42,548 | ₩42,668 | ₩42,394 | ₩42,601 | +0.13% | 20.2만 |
|---|
| 2026.04.27 | ₩42,401 | ₩42,802 | ₩42,374 | ₩42,788 | +0.91% | 34만 |
|---|
| 2026.04.24 | ₩42,067 | ₩42,508 | ₩41,987 | ₩42,481 | +0.98% | 36만 |
|---|
| 2026.04.23 | ₩42,267 | ₩42,347 | ₩41,739 | ₩42,053 | -0.51% | 31.3만 |
|---|
| 2026.04.22 | ₩41,960 | ₩42,354 | ₩41,866 | ₩42,347 | +0.92% | 31.4만 |
|---|
| 2026.04.21 | ₩42,067 | ₩42,067 | ₩41,586 | ₩41,666 | -0.95% | 46.8만 |
|---|
| 2026.04.20 | ₩42,134 | ₩42,187 | ₩41,797 | ₩42,027 | -0.25% | 40.5만 |
|---|
| 2026.04.17 | ₩41,973 | ₩42,287 | ₩41,957 | ₩42,214 | +0.57% | 39만 |
|---|
| 2026.04.16 | ₩41,813 | ₩41,873 | ₩41,546 | ₩41,786 | -0.06% | 64.5만 |
|---|
| 2026.04.15 | ₩41,292 | ₩41,813 | ₩41,211 | ₩41,786 | +1.20% | 38.5만 |
|---|
| 2026.04.14 | ₩40,530 | ₩41,198 | ₩40,530 | ₩41,198 | +1.65% | 28.8만 |
|---|
| 2026.04.13 | ₩40,062 | ₩40,436 | ₩39,929 | ₩40,396 | +0.83% | 25만 |
|---|
| 2026.04.10 | ₩40,142 | ₩40,343 | ₩40,076 | ₩40,183 | +0.10% | 27.6만 |
|---|
| 2026.04.09 | ₩39,715 | ₩40,109 | ₩39,561 | ₩40,062 | +0.87% | 35.6만 |
|---|
| 2026.04.08 | ₩39,835 | ₩39,875 | ₩39,428 | ₩39,661 | -0.44% | 45.3만 |
|---|
| 2026.04.07 | ₩38,566 | ₩38,779 | ₩38,098 | ₩38,766 | +0.52% | 43.5만 |
|---|
| 2026.04.06 | ₩38,606 | ₩38,806 | ₩38,552 | ₩38,739 | +0.35% | 25.9만 |
|---|
| 2026.04.02 | ₩38,071 | ₩38,599 | ₩37,958 | ₩38,552 | +1.26% | 42.4만 |
|---|
| 2026.04.01 | ₩38,512 | ₩38,806 | ₩38,432 | ₩38,606 | +0.24% | 43.1만 |
|---|
| 2026.03.31 | ₩37,336 | ₩38,318 | ₩37,336 | ₩38,245 | +2.43% | 52.5만 |
|---|
| 2026.03.30 | ₩37,376 | ₩37,403 | ₩36,802 | ₩36,935 | -1.18% | 39.2만 |
|---|
| 2026.03.27 | ₩37,657 | ₩37,657 | ₩37,022 | ₩37,082 | -1.53% | 46.5만 |
|---|
| 2026.03.26 | ₩38,312 | ₩38,385 | ₩37,764 | ₩37,791 | -1.36% | 43.1만 |
|---|
| 2026.03.25 | ₩38,686 | ₩38,846 | ₩38,485 | ₩38,566 | -0.31% | 22만 |
|---|
| 2026.03.24 | ₩38,445 | ₩38,612 | ₩38,305 | ₩38,352 | -0.24% | 25.6만 |
|---|
| 2026.03.23 | ₩38,766 | ₩38,980 | ₩38,519 | ₩38,646 | -0.31% | 67.9만 |
|---|
| 2026.03.20 | ₩38,713 | ₩38,713 | ₩38,071 | ₩38,232 | -1.24% | 75만 |
|---|
| 2026.03.19 | ₩38,793 | ₩38,946 | ₩38,626 | ₩38,793 | 0.00% | 49.8만 |
|---|
| 2026.03.18 | ₩39,514 | ₩39,541 | ₩38,993 | ₩38,993 | -1.32% | 47.4만 |
|---|
| 2026.03.17 | ₩39,822 | ₩39,915 | ₩39,575 | ₩39,608 | -0.54% | 45.2만 |
|---|
| 2026.03.16 | ₩39,635 | ₩39,955 | ₩39,568 | ₩39,742 | +0.27% | 29.3만 |
|---|
| 2026.03.13 | ₩39,835 | ₩40,036 | ₩39,274 | ₩39,327 | -1.27% | 38.9만 |
|---|
| 2026.03.12 | ₩39,982 | ₩39,995 | ₩39,675 | ₩39,728 | -0.64% | 124.5만 |
|---|
| 2026.03.11 | ₩40,316 | ₩40,537 | ₩40,049 | ₩40,249 | -0.17% | 25.1만 |
|---|
| 2026.03.10 | ₩40,223 | ₩40,503 | ₩40,076 | ₩40,236 | +0.03% | 54.2만 |
|---|
| 2026.03.09 | ₩39,554 | ₩40,343 | ₩39,434 | ₩40,276 | +1.82% | 70.9만 |
|---|
| 2026.03.06 | ₩39,889 | ₩40,096 | ₩39,728 | ₩39,848 | -0.10% | 39.6만 |
|---|
| 2026.03.05 | ₩40,196 | ₩40,343 | ₩39,875 | ₩40,303 | +0.27% | 87.3만 |
|---|
| 2026.03.04 | ₩40,076 | ₩40,490 | ₩40,062 | ₩40,343 | +0.67% | 59.3만 |
|---|
| 2026.03.03 | ₩39,661 | ₩40,137 | ₩39,461 | ₩40,062 | +1.01% | 128.4만 |
|---|
| 2026.03.02 | ₩39,688 | ₩40,316 | ₩39,661 | ₩40,156 | +1.18% | 88.5만 |
|---|
| 2026.02.27 | ₩40,002 | ₩40,156 | ₩39,887 | ₩40,089 | +0.22% | 71.5만 |
|---|
| 2026.02.26 | ₩40,797 | ₩40,797 | ₩40,076 | ₩40,330 | -1.15% | 32.7만 |
|---|
| 2026.02.25 | ₩40,497 | ₩40,864 | ₩40,497 | ₩40,837 | +0.84% | 28.5만 |
|---|
| 2026.02.24 | ₩39,955 | ₩40,363 | ₩39,782 | ₩40,316 | +0.90% | 26.8만 |
|---|
| 2026.02.23 | ₩40,343 | ₩40,497 | ₩39,929 | ₩40,076 | -0.66% | 27만 |
|---|
| 2026.02.20 | ₩39,929 | ₩40,410 | ₩39,835 | ₩40,356 | +1.07% | 38.3만 |
|---|
| 2026.02.19 | ₩40,089 | ₩40,289 | ₩39,955 | ₩40,089 | 0.00% | 25.2만 |
|---|
| 2026.02.18 | ₩40,169 | ₩40,439 | ₩40,096 | ₩40,209 | +0.10% | 23.2만 |
|---|
| 2026.02.17 | ₩39,701 | ₩40,216 | ₩39,541 | ₩40,036 | +0.84% | 85.1만 |
|---|
| 2026.02.13 | ₩40,209 | ₩40,209 | ₩39,755 | ₩39,835 | -0.93% | 103.7만 |
|---|
| 2026.02.12 | ₩41,024 | ₩41,044 | ₩40,142 | ₩40,209 | -1.99% | 90.1만 |
|---|
| 2026.02.11 | ₩41,305 | ₩41,332 | ₩40,817 | ₩40,891 | -1.00% | 37.7만 |
|---|
| 2026.02.10 | ₩41,358 | ₩41,373 | ₩40,975 | ₩41,011 | -0.84% | 25.2만 |
|---|
| 2026.02.09 | ₩40,944 | ₩41,353 | ₩40,891 | ₩41,185 | +0.59% | 38.6만 |
|---|
| 2026.02.06 | ₩40,356 | ₩41,066 | ₩40,236 | ₩40,944 | +1.46% | 43.7만 |
|---|
| 2026.02.05 | ₩40,436 | ₩40,503 | ₩39,969 | ₩40,089 | -0.86% | 56만 |
|---|
| 2026.02.04 | ₩41,038 | ₩41,118 | ₩40,477 | ₩40,744 | -0.72% | 36.8만 |
|---|
| 2026.02.03 | ₩41,425 | ₩41,439 | ₩40,650 | ₩40,918 | -1.23% | 33.8만 |
|---|
| 2026.02.02 | ₩40,958 | ₩41,439 | ₩40,958 | ₩41,318 | +0.88% | 48.5만 |
|---|
| 2026.01.30 | ₩41,118 | ₩41,258 | ₩40,904 | ₩41,131 | +0.03% | 51.7만 |
|---|
| 2026.01.29 | ₩41,345 | ₩41,372 | ₩40,503 | ₩41,211 | -0.32% | 45.2만 |
|---|
| 2026.01.28 | ₩41,599 | ₩41,606 | ₩41,278 | ₩41,452 | -0.35% | 33.8만 |
|---|
| 2026.01.27 | ₩41,425 | ₩41,599 | ₩41,379 | ₩41,465 | +0.10% | 66.6만 |
|---|
| 2026.01.26 | ₩41,064 | ₩41,312 | ₩41,011 | ₩41,211 | +0.36% | 24.9만 |
|---|
| 2026.01.23 | ₩40,784 | ₩41,118 | ₩40,717 | ₩40,984 | +0.49% | 43.3만 |
|---|
| 2026.01.22 | ₩40,690 | ₩40,824 | ₩40,530 | ₩40,730 | +0.10% | 49.8만 |
|---|
| 2026.01.21 | ₩40,116 | ₩40,677 | ₩39,935 | ₩40,383 | +0.67% | 63만 |
|---|
| 2026.01.20 | ₩40,463 | ₩40,557 | ₩40,036 | ₩40,129 | -0.83% | 63.1만 |
|---|
| 2026.01.16 | ₩41,238 | ₩41,372 | ₩41,051 | ₩41,105 | -0.32% | 33.9만 |
|---|
| 2026.01.15 | ₩41,425 | ₩41,425 | ₩41,064 | ₩41,131 | -0.71% | 32만 |
|---|
| 2026.01.14 | ₩41,372 | ₩41,399 | ₩40,904 | ₩41,185 | -0.45% | 53.5만 |
|---|
| 2026.01.13 | ₩41,693 | ₩41,706 | ₩41,345 | ₩41,559 | -0.32% | 39.7만 |
|---|
| 2026.01.12 | ₩41,452 | ₩41,873 | ₩41,439 | ₩41,733 | +0.68% | 31.5만 |
|---|
| 2026.01.09 | ₩41,519 | ₩41,759 | ₩41,399 | ₩41,652 | +0.32% | 44.6만 |
|---|
| 2026.01.08 | ₩41,706 | ₩41,733 | ₩41,412 | ₩41,532 | -0.42% | 36만 |
|---|
| 2026.01.07 | ₩41,679 | ₩42,013 | ₩41,592 | ₩41,773 | +0.22% | 42.2만 |
|---|
| 2026.01.06 | ₩41,679 | ₩41,739 | ₩41,489 | ₩41,612 | -0.16% | 62.4만 |
|---|
| 2026.01.05 | ₩41,759 | ₩41,840 | ₩41,572 | ₩41,626 | -0.32% | 50.6만 |
|---|
| 2026.01.02 | ₩42,000 | ₩42,147 | ₩41,358 | ₩41,546 | -1.08% | 52.9만 |
|---|
| 2025.12.31 | ₩42,080 | ₩42,093 | ₩41,733 | ₩41,733 | -0.83% | 22.5만 |
|---|
| 2025.12.30 | ₩42,013 | ₩42,107 | ₩41,979 | ₩42,013 | 0.00% | 17.4만 |
|---|
| 2025.12.29 | ₩42,040 | ₩42,113 | ₩41,952 | ₩42,067 | +0.06% | 27만 |
|---|
| 2025.12.26 | ₩42,321 | ₩42,433 | ₩42,240 | ₩42,254 | -0.16% | 21.1만 |
|---|
| 2025.12.24 | ₩42,160 | ₩42,318 | ₩42,120 | ₩42,267 | +0.25% | 15.1만 |
|---|
| 2025.12.23 | ₩41,759 | ₩42,174 | ₩41,733 | ₩42,174 | +0.99% | 26.4만 |
|---|
| 2025.12.22 | ₩41,853 | ₩41,893 | ₩41,679 | ₩41,813 | -0.10% | 42.1만 |
|---|
| 2025.12.19 | ₩41,465 | ₩41,652 | ₩41,399 | ₩41,652 | +0.45% | 45.4만 |
|---|
| 2025.12.18 | ₩41,185 | ₩41,505 | ₩41,024 | ₩41,252 | +0.16% | 43.1만 |
|---|
| 2025.12.17 | ₩41,452 | ₩41,457 | ₩40,837 | ₩40,851 | -1.45% | 38.1만 |
|---|
| 2025.12.16 | ₩41,278 | ₩41,492 | ₩41,067 | ₩41,399 | +0.29% | 50.2만 |
|---|
| 2025.12.15 | ₩41,813 | ₩41,813 | ₩41,332 | ₩41,425 | -0.93% | 29.7만 |
|---|
| 2025.12.12 | ₩41,813 | ₩41,906 | ₩41,278 | ₩41,519 | -0.70% | 76.8만 |
|---|
| 2025.12.11 | ₩41,679 | ₩41,933 | ₩41,385 | ₩41,933 | +0.61% | 43.3만 |
|---|
| 2025.12.10 | ₩41,733 | ₩41,906 | ₩41,599 | ₩41,840 | +0.26% | 44.8만 |
|---|
| 2025.12.09 | ₩41,880 | ₩41,980 | ₩41,786 | ₩41,826 | -0.13% | 37.5만 |
|---|
| 2025.12.08 | ₩42,027 | ₩42,067 | ₩41,713 | ₩41,906 | -0.29% | 53만 |
|---|
| 2025.12.05 | ₩41,987 | ₩42,160 | ₩41,893 | ₩41,987 | 0.00% | 28.3만 |
|---|
| 2025.12.04 | ₩42,134 | ₩42,134 | ₩41,719 | ₩41,960 | -0.41% | 65.3만 |
|---|
| 2025.12.03 | ₩41,906 | ₩42,076 | ₩41,746 | ₩41,933 | +0.06% | 63.7만 |
|---|
| 2025.12.02 | ₩42,027 | ₩42,267 | ₩41,893 | ₩42,040 | +0.03% | 39.9만 |
|---|
| 2025.12.01 | ₩41,719 | ₩42,013 | ₩41,673 | ₩41,946 | +0.54% | 59.3만 |
|---|
| 2025.11.28 | ₩41,920 | ₩42,013 | ₩41,840 | ₩42,013 | +0.22% | 25.4만 |
|---|
| 2025.11.26 | ₩41,799 | ₩41,987 | ₩41,626 | ₩41,853 | +0.13% | 60.4만 |
|---|
| 2025.11.25 | ₩41,198 | ₩41,626 | ₩40,864 | ₩41,559 | +0.88% | 58.2만 |
|---|
| 2025.11.24 | ₩40,784 | ₩41,385 | ₩40,730 | ₩41,292 | +1.25% | 76.3만 |
|---|
| 2025.11.21 | ₩40,463 | ₩40,958 | ₩40,062 | ₩40,517 | +0.13% | 96.6만 |
|---|
| 2025.11.20 | ₩41,679 | ₩41,902 | ₩40,303 | ₩40,383 | -3.11% | 144.9만 |
|---|
| 2025.11.19 | ₩40,664 | ₩41,179 | ₩40,590 | ₩40,864 | +0.49% | 60만 |
|---|
| 2025.11.18 | ₩40,811 | ₩40,971 | ₩40,316 | ₩40,597 | -0.52% | 85.5만 |
|---|
| 2025.11.17 | ₩41,198 | ₩41,532 | ₩40,884 | ₩41,145 | -0.13% | 48.8만 |
|---|
| 2025.11.14 | ₩40,837 | ₩41,626 | ₩40,690 | ₩41,399 | +1.37% | 47.8만 |
|---|
| 2025.11.13 | ₩41,920 | ₩41,920 | ₩41,238 | ₩41,372 | -1.31% | 44.3만 |
|---|
| 2025.11.12 | ₩42,267 | ₩42,267 | ₩41,818 | ₩42,093 | -0.41% | 55.1만 |
|---|
| 2025.11.11 | ₩41,893 | ₩42,140 | ₩41,783 | ₩42,107 | +0.51% | 34.3만 |
|---|
| 2025.11.10 | ₩41,679 | ₩42,100 | ₩41,666 | ₩42,040 | +0.87% | 64.2만 |
|---|
| 2025.11.07 | ₩41,131 | ₩41,171 | ₩40,583 | ₩41,171 | +0.10% | 92.4만 |
|---|
| 2025.11.06 | ₩41,786 | ₩41,805 | ₩41,211 | ₩41,318 | -1.12% | 65.9만 |
|---|
| 2025.11.05 | ₩41,826 | ₩42,160 | ₩41,679 | ₩41,826 | 0.00% | 62.6만 |
|---|
| 2025.11.04 | ₩41,853 | ₩42,093 | ₩41,746 | ₩41,813 | -0.10% | 192.7만 |
|---|
| 2025.11.03 | ₩42,428 | ₩42,480 | ₩42,206 | ₩42,281 | -0.35% | 52.3만 |
|---|
| 2025.10.31 | ₩42,534 | ₩42,534 | ₩41,946 | ₩42,067 | -1.10% | 60.4만 |
|---|
| 2025.10.30 | ₩42,347 | ₩42,347 | ₩42,000 | ₩42,040 | -0.73% | 87.3만 |
|---|
| 2025.10.29 | ₩42,588 | ₩42,722 | ₩42,240 | ₩42,601 | +0.03% | 181.2만 |
|---|
| 2025.10.28 | ₩42,093 | ₩42,448 | ₩41,952 | ₩42,307 | +0.51% | 71만 |
|---|
| 2025.10.27 | ₩41,612 | ₩41,853 | ₩41,559 | ₩41,826 | +0.51% | 52.8만 |
|---|
| 2025.10.24 | ₩41,051 | ₩41,265 | ₩41,023 | ₩41,171 | +0.29% | 52.3만 |
|---|
| 2025.10.23 | ₩40,650 | ₩40,924 | ₩40,557 | ₩40,851 | +0.49% | 50.9만 |
|---|
| 2025.10.22 | ₩40,877 | ₩40,913 | ₩40,276 | ₩40,637 | -0.59% | 65.2만 |
|---|
| 2025.10.21 | ₩40,998 | ₩41,038 | ₩40,837 | ₩40,851 | -0.36% | 62만 |
|---|
| 2025.10.20 | ₩40,730 | ₩41,064 | ₩40,730 | ₩41,011 | +0.69% | 58.1만 |
|---|
| 2025.10.17 | ₩40,062 | ₩40,630 | ₩40,022 | ₩40,543 | +1.20% | 54.8만 |
|---|
| 2025.10.16 | ₩40,557 | ₩40,717 | ₩39,942 | ₩40,236 | -0.79% | 80.8만 |
|---|
| 2025.10.15 | ₩40,617 | ₩40,792 | ₩40,102 | ₩40,477 | -0.35% | 56.6만 |
|---|
| 2025.10.14 | ₩40,236 | ₩40,509 | ₩39,808 | ₩40,289 | +0.13% | 74.9만 |
|---|
| 2025.10.13 | ₩40,503 | ₩40,717 | ₩40,356 | ₩40,624 | +0.30% | 56.6만 |
|---|
| 2025.10.10 | ₩41,185 | ₩41,350 | ₩39,909 | ₩39,942 | -3.02% | 80.4만 |
|---|