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 | ₩47,400 | ₩47,507 | ₩47,286 | ₩47,427 | +0.06% | 49.5만 |
| 2026.10.08 | ₩47,654 | ₩47,654 | ₩47,053 | ₩47,240 | -0.87% | 72.5만 |
| 2026.10.07 | ₩47,560 | ₩47,821 | ₩47,417 | ₩47,801 | +0.51% | 114.7만 |
| 2026.10.06 | ₩47,734 | ₩47,887 | ₩47,560 | ₩47,640 | -0.20% | 62.7만 |
| 2026.10.05 | ₩47,053 | ₩47,580 | ₩47,053 | ₩47,440 | +0.82% | 50.9만 |
| 2026.10.02 | ₩47,173 | ₩47,373 | ₩46,919 | ₩47,039 | -0.28% | 86만 |
| 2026.10.01 | ₩46,719 | ₩46,799 | ₩46,298 | ₩46,612 | -0.23% | 148.4만 |
| 2026.09.30 | ₩46,732 | ₩47,066 | ₩46,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,625 |
| -0.23% |
| 64.3만 |
| 2026.09.29 | ₩46,906 | ₩46,906 | ₩46,485 | ₩46,531 | -0.80% | 58.6만 |
|---|
| 2026.09.28 | ₩47,133 | ₩47,146 | ₩46,692 | ₩46,772 | -0.77% | 28.4만 |
|---|
| 2026.09.25 | ₩47,093 | ₩47,233 | ₩46,852 | ₩47,213 | +0.26% | 54.4만 |
|---|
| 2026.09.24 | ₩46,505 | ₩47,026 | ₩46,465 | ₩46,986 | +1.03% | 69.2만 |
|---|
| 2026.09.23 | ₩47,266 | ₩47,266 | ₩46,665 | ₩46,785 | -1.02% | 38.9만 |
|---|
| 2026.09.22 | ₩47,119 | ₩47,300 | ₩47,113 | ₩47,213 | +0.20% | 54.4만 |
|---|
| 2026.09.21 | ₩46,425 | ₩47,226 | ₩46,398 | ₩47,146 | +1.55% | 50.6만 |
|---|
| 2026.09.18 | ₩46,091 | ₩46,104 | ₩45,757 | ₩46,064 | -0.06% | 32.2만 |
|---|
| 2026.09.17 | ₩45,717 | ₩45,950 | ₩45,570 | ₩45,877 | +0.35% | 41.6만 |
|---|
| 2026.09.16 | ₩45,302 | ₩45,469 | ₩44,815 | ₩45,089 | -0.47% | 33.7만 |
|---|
| 2026.09.15 | ₩45,209 | ₩45,296 | ₩44,955 | ₩45,102 | -0.24% | 17.7만 |
|---|
| 2026.09.14 | ₩45,102 | ₩45,429 | ₩44,975 | ₩45,222 | +0.27% | 26.4만 |
|---|
| 2026.09.11 | ₩45,463 | ₩45,757 | ₩45,463 | ₩45,503 | +0.09% | 25.7만 |
|---|
| 2026.09.10 | ₩45,049 | ₩45,169 | ₩44,888 | ₩45,129 | +0.18% | 20.3만 |
|---|
| 2026.09.09 | ₩45,249 | ₩45,403 | ₩45,142 | ₩45,316 | +0.15% | 43.3만 |
|---|
| 2026.09.08 | ₩45,503 | ₩45,583 | ₩45,249 | ₩45,316 | -0.41% | 36.7만 |
|---|
| 2026.09.04 | ₩45,690 | ₩45,757 | ₩45,349 | ₩45,463 | -0.50% | 25.5만 |
|---|
| 2026.09.03 | ₩45,289 | ₩45,777 | ₩45,278 | ₩45,676 | +0.86% | 82.6만 |
|---|
| 2026.09.02 | ₩44,848 | ₩45,229 | ₩44,835 | ₩45,115 | +0.60% | 25.7만 |
|---|
| 2026.09.01 | ₩44,541 | ₩45,002 | ₩44,381 | ₩44,768 | +0.51% | 24.3만 |
|---|
| 2026.08.31 | ₩44,862 | ₩44,955 | ₩44,701 | ₩44,942 | +0.18% | 40.1만 |
|---|
| 2026.08.28 | ₩45,022 | ₩45,429 | ₩44,815 | ₩44,915 | -0.24% | 42만 |
|---|
| 2026.08.27 | ₩44,688 | ₩45,062 | ₩44,568 | ₩44,955 | +0.60% | 24.6만 |
|---|
| 2026.08.26 | ₩44,447 | ₩44,501 | ₩44,234 | ₩44,341 | -0.24% | 17.9만 |
|---|
| 2026.08.25 | ₩44,474 | ₩44,648 | ₩44,341 | ₩44,514 | +0.09% | 14.7만 |
|---|
| 2026.08.24 | ₩44,474 | ₩44,481 | ₩44,191 | ₩44,247 | -0.51% | 21.3만 |
|---|
| 2026.08.21 | ₩44,634 | ₩44,728 | ₩44,454 | ₩44,528 | -0.24% | 18.4만 |
|---|
| 2026.08.20 | ₩44,728 | ₩44,768 | ₩44,394 | ₩44,434 | -0.66% | 31.1만 |
|---|
| 2026.08.19 | ₩44,835 | ₩45,055 | ₩44,634 | ₩44,862 | +0.06% | 25.1만 |
|---|
| 2026.08.18 | ₩44,755 | ₩44,821 | ₩44,628 | ₩44,795 | +0.09% | 21.4만 |
|---|
| 2026.08.17 | ₩45,369 | ₩45,436 | ₩45,102 | ₩45,142 | -0.50% | 16.1만 |
|---|
| 2026.08.14 | ₩45,530 | ₩45,570 | ₩45,222 | ₩45,316 | -0.47% | 25.3만 |
|---|
| 2026.08.13 | ₩45,182 | ₩45,550 | ₩45,115 | ₩45,436 | +0.56% | 22.7만 |
|---|
| 2026.08.12 | ₩45,302 | ₩45,329 | ₩45,069 | ₩45,115 | -0.41% | 28.3만 |
|---|
| 2026.08.11 | ₩45,516 | ₩45,516 | ₩44,882 | ₩44,982 | -1.17% | 30.6만 |
|---|
| 2026.08.10 | ₩45,369 | ₩45,543 | ₩45,222 | ₩45,369 | 0.00% | 20.7만 |
|---|
| 2026.08.07 | ₩45,463 | ₩45,570 | ₩45,262 | ₩45,503 | +0.09% | 14.5만 |
|---|
| 2026.08.06 | ₩45,342 | ₩45,530 | ₩45,182 | ₩45,289 | -0.12% | 36.4만 |
|---|
| 2026.08.05 | ₩45,610 | ₩45,763 | ₩45,142 | ₩45,222 | -0.85% | 30.8만 |
|---|
| 2026.08.04 | ₩44,514 | ₩45,463 | ₩44,514 | ₩45,289 | +1.74% | 39.4만 |
|---|
| 2026.08.03 | ₩43,713 | ₩44,541 | ₩43,673 | ₩44,381 | +1.53% | 17.4만 |
|---|
| 2026.07.31 | ₩43,392 | ₩43,799 | ₩42,964 | ₩43,646 | +0.58% | 50.7만 |
|---|
| 2026.07.30 | ₩42,751 | ₩43,425 | ₩42,737 | ₩43,339 | +1.37% | 27만 |
|---|
| 2026.07.29 | ₩43,218 | ₩43,419 | ₩42,470 | ₩42,510 | -1.64% | 25.2만 |
|---|
| 2026.07.28 | ₩43,125 | ₩43,392 | ₩42,824 | ₩43,218 | +0.22% | 34.6만 |
|---|
| 2026.07.27 | ₩43,873 | ₩43,873 | ₩43,025 | ₩43,245 | -1.43% | 30.9만 |
|---|
| 2026.07.24 | ₩43,512 | ₩43,833 | ₩43,319 | ₩43,459 | -0.12% | 39.2만 |
|---|
| 2026.07.23 | ₩43,686 | ₩43,846 | ₩43,298 | ₩43,526 | -0.37% | 33.4만 |
|---|
| 2026.07.22 | ₩44,407 | ₩44,755 | ₩44,354 | ₩44,554 | +0.33% | 20.4만 |
|---|
| 2026.07.21 | ₩44,300 | ₩44,621 | ₩44,194 | ₩44,568 | +0.60% | 22.5만 |
|---|
| 2026.07.20 | ₩44,314 | ₩44,514 | ₩43,973 | ₩44,007 | -0.69% | 36.3만 |
|---|
| 2026.07.17 | ₩43,793 | ₩44,294 | ₩43,519 | ₩43,993 | +0.46% | 39.5만 |
|---|
| 2026.07.16 | ₩44,888 | ₩44,968 | ₩44,287 | ₩44,501 | -0.86% | 26.4만 |
|---|
| 2026.07.15 | ₩44,915 | ₩45,135 | ₩44,781 | ₩45,129 | +0.48% | 31.9만 |
|---|
| 2026.07.14 | ₩44,528 | ₩44,835 | ₩44,354 | ₩44,795 | +0.60% | 47.4만 |
|---|
| 2026.07.13 | ₩44,568 | ₩44,701 | ₩44,294 | ₩44,341 | -0.51% | 45.9만 |
|---|
| 2026.07.10 | ₩44,554 | ₩44,900 | ₩44,381 | ₩44,875 | +0.72% | 32.3만 |
|---|
| 2026.07.09 | ₩44,113 | ₩44,552 | ₩43,913 | ₩44,528 | +0.94% | 29.7만 |
|---|
| 2026.07.08 | ₩43,833 | ₩44,200 | ₩43,659 | ₩44,127 | +0.67% | 22.8만 |
|---|
| 2026.07.07 | ₩44,140 | ₩44,220 | ₩43,840 | ₩44,033 | -0.24% | 22.8만 |
|---|
| 2026.07.06 | ₩43,953 | ₩44,427 | ₩43,886 | ₩44,274 | +0.73% | 18.2만 |
|---|
| 2026.07.02 | ₩43,886 | ₩44,207 | ₩43,405 | ₩43,659 | -0.52% | 30.5만 |
|---|
| 2026.07.01 | ₩43,913 | ₩44,113 | ₩43,686 | ₩43,873 | -0.09% | 26.4만 |
|---|
| 2026.06.30 | ₩43,499 | ₩44,113 | ₩43,459 | ₩43,980 | +1.11% | 36.8만 |
|---|
| 2026.06.29 | ₩42,978 | ₩43,452 | ₩42,657 | ₩43,432 | +1.06% | 23.2만 |
|---|
| 2026.06.26 | ₩42,323 | ₩42,985 | ₩42,150 | ₩42,537 | +0.51% | 44만 |
|---|
| 2026.06.25 | ₩43,339 | ₩43,379 | ₩42,337 | ₩42,711 | -1.45% | 46.5만 |
|---|
| 2026.06.24 | ₩43,339 | ₩43,566 | ₩42,799 | ₩43,071 | -0.62% | 53.2만 |
|---|
| 2026.06.23 | ₩43,245 | ₩43,739 | ₩43,152 | ₩43,192 | -0.12% | 85.8만 |
|---|
| 2026.06.22 | ₩44,487 | ₩44,614 | ₩44,033 | ₩44,153 | -0.75% | 53.2만 |
|---|
| 2026.06.18 | ₩44,407 | ₩44,528 | ₩44,007 | ₩44,447 | +0.09% | 38.6만 |
|---|
| 2026.06.17 | ₩44,528 | ₩44,528 | ₩43,786 | ₩43,886 | -1.44% | 68.4만 |
|---|
| 2026.06.16 | ₩44,675 | ₩44,716 | ₩44,467 | ₩44,487 | -0.42% | 19.2만 |
|---|
| 2026.06.15 | ₩44,407 | ₩44,828 | ₩44,407 | ₩44,768 | +0.81% | 68.8만 |
|---|
| 2026.06.12 | ₩43,993 | ₩44,060 | ₩43,552 | ₩43,806 | -0.43% | 33.5만 |
|---|
| 2026.06.11 | ₩43,379 | ₩43,953 | ₩42,978 | ₩43,860 | +1.11% | 48.1만 |
|---|
| 2026.06.10 | ₩43,739 | ₩43,980 | ₩43,245 | ₩43,245 | -1.13% | 24.1만 |
|---|
| 2026.06.09 | ₩44,661 | ₩44,755 | ₩43,158 | ₩44,020 | -1.44% | 41.7만 |
|---|
| 2026.06.08 | ₩44,661 | ₩44,801 | ₩44,294 | ₩44,421 | -0.54% | 33.4만 |
|---|
| 2026.06.05 | ₩45,316 | ₩45,356 | ₩44,140 | ₩44,234 | -2.39% | 43.5만 |
|---|
| 2026.06.04 | ₩45,182 | ₩45,690 | ₩45,115 | ₩45,556 | +0.83% | 16.3만 |
|---|
| 2026.06.03 | ₩45,783 | ₩45,864 | ₩45,336 | ₩45,409 | -0.82% | 26.6만 |
|---|
| 2026.06.02 | ₩45,917 | ₩46,044 | ₩45,663 | ₩45,810 | -0.23% | 19.4만 |
|---|
| 2026.06.01 | ₩45,823 | ₩46,039 | ₩45,730 | ₩45,917 | +0.20% | 29.7만 |
|---|
| 2026.05.29 | ₩45,823 | ₩45,990 | ₩45,676 | ₩45,730 | -0.20% | 28.2만 |
|---|
| 2026.05.28 | ₩45,530 | ₩45,850 | ₩45,503 | ₩45,823 | +0.65% | 21.6만 |
|---|
| 2026.05.27 | ₩45,489 | ₩45,596 | ₩45,349 | ₩45,556 | +0.15% | 44.3만 |
|---|
| 2026.05.26 | ₩45,369 | ₩45,576 | ₩45,269 | ₩45,423 | +0.12% | 56.9만 |
|---|
| 2026.05.22 | ₩45,329 | ₩45,456 | ₩45,082 | ₩45,102 | -0.50% | 39.2만 |
|---|
| 2026.05.21 | ₩45,102 | ₩45,376 | ₩44,888 | ₩45,196 | +0.21% | 25.3만 |
|---|
| 2026.05.20 | ₩45,035 | ₩45,269 | ₩44,856 | ₩45,249 | +0.47% | 34.3만 |
|---|
| 2026.05.19 | ₩44,982 | ₩45,182 | ₩44,741 | ₩44,915 | -0.15% | 32만 |
|---|
| 2026.05.18 | ₩45,476 | ₩45,476 | ₩44,868 | ₩45,196 | -0.62% | 39.3만 |
|---|
| 2026.05.15 | ₩45,596 | ₩45,743 | ₩45,269 | ₩45,369 | -0.50% | 23.2만 |
|---|
| 2026.05.14 | ₩45,676 | ₩46,057 | ₩45,650 | ₩45,984 | +0.67% | 65.9만 |
|---|
| 2026.05.13 | ₩44,955 | ₩45,710 | ₩44,935 | ₩45,596 | +1.43% | 33.5만 |
|---|
| 2026.05.12 | ₩44,741 | ₩44,928 | ₩44,447 | ₩44,888 | +0.33% | 23.3만 |
|---|
| 2026.05.11 | ₩44,541 | ₩44,988 | ₩44,487 | ₩44,835 | +0.66% | 23.5만 |
|---|
| 2026.05.08 | ₩44,407 | ₩44,735 | ₩44,381 | ₩44,715 | +0.69% | 34.2만 |
|---|
| 2026.05.07 | ₩44,220 | ₩44,474 | ₩44,073 | ₩44,194 | -0.06% | 32.6만 |
|---|
| 2026.05.06 | ₩43,566 | ₩44,140 | ₩43,512 | ₩44,127 | +1.29% | 38.6만 |
|---|
| 2026.05.05 | ₩43,325 | ₩43,532 | ₩43,298 | ₩43,432 | +0.25% | 28만 |
|---|
| 2026.05.04 | ₩43,145 | ₩43,238 | ₩42,838 | ₩43,085 | -0.14% | 35.3만 |
|---|
| 2026.05.01 | ₩43,071 | ₩43,485 | ₩43,045 | ₩43,152 | +0.19% | 32.3만 |
|---|
| 2026.04.30 | ₩42,938 | ₩43,005 | ₩42,323 | ₩42,871 | -0.16% | 28.2만 |
|---|
| 2026.04.29 | ₩42,577 | ₩42,751 | ₩42,450 | ₩42,617 | +0.09% | 22.4만 |
|---|
| 2026.04.28 | ₩42,537 | ₩42,657 | ₩42,383 | ₩42,590 | +0.13% | 20.2만 |
|---|
| 2026.04.27 | ₩42,390 | ₩42,791 | ₩42,363 | ₩42,777 | +0.91% | 34만 |
|---|
| 2026.04.24 | ₩42,056 | ₩42,497 | ₩41,976 | ₩42,470 | +0.98% | 36만 |
|---|
| 2026.04.23 | ₩42,256 | ₩42,337 | ₩41,729 | ₩42,043 | -0.51% | 31.3만 |
|---|
| 2026.04.22 | ₩41,949 | ₩42,343 | ₩41,856 | ₩42,337 | +0.92% | 31.4만 |
|---|
| 2026.04.21 | ₩42,056 | ₩42,056 | ₩41,575 | ₩41,655 | -0.95% | 46.8만 |
|---|
| 2026.04.20 | ₩42,123 | ₩42,176 | ₩41,786 | ₩42,016 | -0.25% | 40.5만 |
|---|
| 2026.04.17 | ₩41,963 | ₩42,276 | ₩41,946 | ₩42,203 | +0.57% | 39만 |
|---|
| 2026.04.16 | ₩41,802 | ₩41,862 | ₩41,535 | ₩41,775 | -0.06% | 64.5만 |
|---|
| 2026.04.15 | ₩41,281 | ₩41,802 | ₩41,201 | ₩41,775 | +1.20% | 38.5만 |
|---|
| 2026.04.14 | ₩40,520 | ₩41,188 | ₩40,520 | ₩41,188 | +1.65% | 28.8만 |
|---|
| 2026.04.13 | ₩40,052 | ₩40,426 | ₩39,918 | ₩40,386 | +0.83% | 25만 |
|---|
| 2026.04.10 | ₩40,132 | ₩40,333 | ₩40,065 | ₩40,172 | +0.10% | 27.6만 |
|---|
| 2026.04.09 | ₩39,705 | ₩40,099 | ₩39,551 | ₩40,052 | +0.87% | 35.6만 |
|---|
| 2026.04.08 | ₩39,825 | ₩39,865 | ₩39,417 | ₩39,651 | -0.44% | 45.3만 |
|---|
| 2026.04.07 | ₩38,556 | ₩38,770 | ₩38,088 | ₩38,756 | +0.52% | 43.5만 |
|---|
| 2026.04.06 | ₩38,596 | ₩38,796 | ₩38,542 | ₩38,729 | +0.35% | 25.9만 |
|---|
| 2026.04.02 | ₩38,062 | ₩38,589 | ₩37,948 | ₩38,542 | +1.26% | 42.4만 |
|---|
| 2026.04.01 | ₩38,502 | ₩38,796 | ₩38,422 | ₩38,596 | +0.24% | 43.1만 |
|---|
| 2026.03.31 | ₩37,327 | ₩38,309 | ₩37,327 | ₩38,235 | +2.43% | 52.5만 |
|---|
| 2026.03.30 | ₩37,367 | ₩37,394 | ₩36,792 | ₩36,926 | -1.18% | 39.2만 |
|---|
| 2026.03.27 | ₩37,647 | ₩37,647 | ₩37,013 | ₩37,073 | -1.53% | 46.5만 |
|---|
| 2026.03.26 | ₩38,302 | ₩38,375 | ₩37,754 | ₩37,781 | -1.36% | 43.1만 |
|---|
| 2026.03.25 | ₩38,676 | ₩38,836 | ₩38,476 | ₩38,556 | -0.31% | 22만 |
|---|
| 2026.03.24 | ₩38,436 | ₩38,603 | ₩38,295 | ₩38,342 | -0.24% | 25.6만 |
|---|
| 2026.03.23 | ₩38,756 | ₩38,970 | ₩38,509 | ₩38,636 | -0.31% | 67.9만 |
|---|
| 2026.03.20 | ₩38,703 | ₩38,703 | ₩38,062 | ₩38,222 | -1.24% | 75만 |
|---|
| 2026.03.19 | ₩38,783 | ₩38,937 | ₩38,616 | ₩38,783 | 0.00% | 49.8만 |
|---|
| 2026.03.18 | ₩39,504 | ₩39,531 | ₩38,983 | ₩38,983 | -1.32% | 47.4만 |
|---|
| 2026.03.17 | ₩39,812 | ₩39,905 | ₩39,564 | ₩39,598 | -0.54% | 45.2만 |
|---|
| 2026.03.16 | ₩39,625 | ₩39,945 | ₩39,558 | ₩39,731 | +0.27% | 29.3만 |
|---|
| 2026.03.13 | ₩39,825 | ₩40,025 | ₩39,264 | ₩39,317 | -1.27% | 38.9만 |
|---|
| 2026.03.12 | ₩39,972 | ₩39,985 | ₩39,665 | ₩39,718 | -0.64% | 124.5만 |
|---|
| 2026.03.11 | ₩40,306 | ₩40,526 | ₩40,039 | ₩40,239 | -0.17% | 25.1만 |
|---|
| 2026.03.10 | ₩40,212 | ₩40,493 | ₩40,065 | ₩40,226 | +0.03% | 54.2만 |
|---|
| 2026.03.09 | ₩39,544 | ₩40,333 | ₩39,424 | ₩40,266 | +1.82% | 70.9만 |
|---|
| 2026.03.06 | ₩39,878 | ₩40,085 | ₩39,718 | ₩39,838 | -0.10% | 39.6만 |
|---|
| 2026.03.05 | ₩40,186 | ₩40,333 | ₩39,865 | ₩40,293 | +0.27% | 87.3만 |
|---|
| 2026.03.04 | ₩40,065 | ₩40,480 | ₩40,052 | ₩40,333 | +0.67% | 59.3만 |
|---|
| 2026.03.03 | ₩39,651 | ₩40,127 | ₩39,451 | ₩40,052 | +1.01% | 128.4만 |
|---|
| 2026.03.02 | ₩39,678 | ₩40,306 | ₩39,651 | ₩40,146 | +1.18% | 88.5만 |
|---|
| 2026.02.27 | ₩39,992 | ₩40,146 | ₩39,877 | ₩40,079 | +0.22% | 71.5만 |
|---|
| 2026.02.26 | ₩40,787 | ₩40,787 | ₩40,065 | ₩40,319 | -1.15% | 32.7만 |
|---|
| 2026.02.25 | ₩40,486 | ₩40,854 | ₩40,486 | ₩40,827 | +0.84% | 28.5만 |
|---|
| 2026.02.24 | ₩39,945 | ₩40,353 | ₩39,772 | ₩40,306 | +0.90% | 26.8만 |
|---|
| 2026.02.23 | ₩40,333 | ₩40,486 | ₩39,918 | ₩40,065 | -0.66% | 27만 |
|---|
| 2026.02.20 | ₩39,918 | ₩40,399 | ₩39,825 | ₩40,346 | +1.07% | 38.3만 |
|---|
| 2026.02.19 | ₩40,079 | ₩40,279 | ₩39,945 | ₩40,079 | 0.00% | 25.2만 |
|---|
| 2026.02.18 | ₩40,159 | ₩40,429 | ₩40,085 | ₩40,199 | +0.10% | 23.2만 |
|---|
| 2026.02.17 | ₩39,691 | ₩40,206 | ₩39,531 | ₩40,025 | +0.84% | 85.1만 |
|---|
| 2026.02.13 | ₩40,199 | ₩40,199 | ₩39,745 | ₩39,825 | -0.93% | 103.7만 |
|---|
| 2026.02.12 | ₩41,014 | ₩41,034 | ₩40,132 | ₩40,199 | -1.99% | 90.1만 |
|---|
| 2026.02.11 | ₩41,295 | ₩41,321 | ₩40,807 | ₩40,880 | -1.00% | 37.7만 |
|---|
| 2026.02.10 | ₩41,348 | ₩41,363 | ₩40,965 | ₩41,001 | -0.84% | 25.2만 |
|---|
| 2026.02.09 | ₩40,934 | ₩41,343 | ₩40,880 | ₩41,174 | +0.59% | 38.6만 |
|---|
| 2026.02.06 | ₩40,346 | ₩41,055 | ₩40,226 | ₩40,934 | +1.46% | 43.7만 |
|---|
| 2026.02.05 | ₩40,426 | ₩40,493 | ₩39,959 | ₩40,079 | -0.86% | 56만 |
|---|
| 2026.02.04 | ₩41,027 | ₩41,107 | ₩40,466 | ₩40,733 | -0.72% | 36.8만 |
|---|
| 2026.02.03 | ₩41,415 | ₩41,428 | ₩40,640 | ₩40,907 | -1.23% | 33.8만 |
|---|
| 2026.02.02 | ₩40,947 | ₩41,428 | ₩40,947 | ₩41,308 | +0.88% | 48.5만 |
|---|
| 2026.01.30 | ₩41,107 | ₩41,248 | ₩40,894 | ₩41,121 | +0.03% | 51.7만 |
|---|
| 2026.01.29 | ₩41,335 | ₩41,361 | ₩40,493 | ₩41,201 | -0.32% | 45.2만 |
|---|
| 2026.01.28 | ₩41,588 | ₩41,595 | ₩41,268 | ₩41,441 | -0.35% | 33.8만 |
|---|
| 2026.01.27 | ₩41,415 | ₩41,588 | ₩41,368 | ₩41,455 | +0.10% | 66.6만 |
|---|
| 2026.01.26 | ₩41,054 | ₩41,301 | ₩41,001 | ₩41,201 | +0.36% | 24.9만 |
|---|
| 2026.01.23 | ₩40,773 | ₩41,107 | ₩40,707 | ₩40,974 | +0.49% | 43.3만 |
|---|
| 2026.01.22 | ₩40,680 | ₩40,814 | ₩40,520 | ₩40,720 | +0.10% | 49.8만 |
|---|
| 2026.01.21 | ₩40,106 | ₩40,667 | ₩39,925 | ₩40,373 | +0.67% | 63만 |
|---|
| 2026.01.20 | ₩40,453 | ₩40,546 | ₩40,025 | ₩40,119 | -0.83% | 63.1만 |
|---|
| 2026.01.16 | ₩41,228 | ₩41,361 | ₩41,041 | ₩41,094 | -0.32% | 33.9만 |
|---|
| 2026.01.15 | ₩41,415 | ₩41,415 | ₩41,054 | ₩41,121 | -0.71% | 32만 |
|---|
| 2026.01.14 | ₩41,361 | ₩41,388 | ₩40,894 | ₩41,174 | -0.45% | 53.5만 |
|---|
| 2026.01.13 | ₩41,682 | ₩41,695 | ₩41,335 | ₩41,548 | -0.32% | 39.7만 |
|---|
| 2026.01.12 | ₩41,441 | ₩41,862 | ₩41,428 | ₩41,722 | +0.68% | 31.5만 |
|---|
| 2026.01.09 | ₩41,508 | ₩41,749 | ₩41,388 | ₩41,642 | +0.32% | 44.6만 |
|---|
| 2026.01.08 | ₩41,695 | ₩41,722 | ₩41,401 | ₩41,522 | -0.42% | 36만 |
|---|
| 2026.01.07 | ₩41,669 | ₩42,003 | ₩41,582 | ₩41,762 | +0.22% | 42.2만 |
|---|
| 2026.01.06 | ₩41,669 | ₩41,729 | ₩41,479 | ₩41,602 | -0.16% | 62.4만 |
|---|
| 2026.01.05 | ₩41,749 | ₩41,829 | ₩41,562 | ₩41,615 | -0.32% | 50.6만 |
|---|
| 2026.01.02 | ₩41,989 | ₩42,136 | ₩41,348 | ₩41,535 | -1.08% | 52.9만 |
|---|
| 2025.12.31 | ₩42,069 | ₩42,083 | ₩41,722 | ₩41,722 | -0.83% | 22.5만 |
|---|
| 2025.12.30 | ₩42,003 | ₩42,096 | ₩41,968 | ₩42,003 | 0.00% | 17.4만 |
|---|
| 2025.12.29 | ₩42,029 | ₩42,103 | ₩41,941 | ₩42,056 | +0.06% | 27만 |
|---|
| 2025.12.26 | ₩42,310 | ₩42,422 | ₩42,230 | ₩42,243 | -0.16% | 21.1만 |
|---|
| 2025.12.24 | ₩42,150 | ₩42,307 | ₩42,109 | ₩42,256 | +0.25% | 15.1만 |
|---|
| 2025.12.23 | ₩41,749 | ₩42,163 | ₩41,722 | ₩42,163 | +0.99% | 26.4만 |
|---|
| 2025.12.22 | ₩41,842 | ₩41,882 | ₩41,669 | ₩41,802 | -0.10% | 42.1만 |
|---|
| 2025.12.19 | ₩41,455 | ₩41,642 | ₩41,388 | ₩41,642 | +0.45% | 45.4만 |
|---|
| 2025.12.18 | ₩41,174 | ₩41,495 | ₩41,014 | ₩41,241 | +0.16% | 43.1만 |
|---|
| 2025.12.17 | ₩41,441 | ₩41,447 | ₩40,827 | ₩40,840 | -1.45% | 38.1만 |
|---|
| 2025.12.16 | ₩41,268 | ₩41,482 | ₩41,057 | ₩41,388 | +0.29% | 50.2만 |
|---|
| 2025.12.15 | ₩41,802 | ₩41,802 | ₩41,321 | ₩41,415 | -0.93% | 29.7만 |
|---|
| 2025.12.12 | ₩41,802 | ₩41,896 | ₩41,268 | ₩41,508 | -0.70% | 76.8만 |
|---|
| 2025.12.11 | ₩41,669 | ₩41,922 | ₩41,375 | ₩41,922 | +0.61% | 43.3만 |
|---|
| 2025.12.10 | ₩41,722 | ₩41,896 | ₩41,588 | ₩41,829 | +0.26% | 44.8만 |
|---|
| 2025.12.09 | ₩41,869 | ₩41,969 | ₩41,775 | ₩41,816 | -0.13% | 37.5만 |
|---|
| 2025.12.08 | ₩42,016 | ₩42,056 | ₩41,702 | ₩41,896 | -0.29% | 53만 |
|---|
| 2025.12.05 | ₩41,976 | ₩42,150 | ₩41,882 | ₩41,976 | 0.00% | 28.3만 |
|---|
| 2025.12.04 | ₩42,123 | ₩42,123 | ₩41,709 | ₩41,949 | -0.41% | 65.3만 |
|---|
| 2025.12.03 | ₩41,896 | ₩42,065 | ₩41,735 | ₩41,922 | +0.06% | 63.7만 |
|---|
| 2025.12.02 | ₩42,016 | ₩42,256 | ₩41,882 | ₩42,029 | +0.03% | 39.9만 |
|---|
| 2025.12.01 | ₩41,709 | ₩42,003 | ₩41,662 | ₩41,936 | +0.54% | 59.3만 |
|---|
| 2025.11.28 | ₩41,909 | ₩42,003 | ₩41,829 | ₩42,003 | +0.22% | 25.4만 |
|---|
| 2025.11.26 | ₩41,789 | ₩41,976 | ₩41,615 | ₩41,842 | +0.13% | 60.4만 |
|---|
| 2025.11.25 | ₩41,188 | ₩41,615 | ₩40,854 | ₩41,548 | +0.88% | 58.2만 |
|---|
| 2025.11.24 | ₩40,773 | ₩41,375 | ₩40,720 | ₩41,281 | +1.25% | 76.3만 |
|---|
| 2025.11.21 | ₩40,453 | ₩40,947 | ₩40,052 | ₩40,506 | +0.13% | 96.6만 |
|---|
| 2025.11.20 | ₩41,669 | ₩41,892 | ₩40,293 | ₩40,373 | -3.11% | 144.9만 |
|---|
| 2025.11.19 | ₩40,653 | ₩41,169 | ₩40,580 | ₩40,854 | +0.49% | 60만 |
|---|
| 2025.11.18 | ₩40,800 | ₩40,961 | ₩40,306 | ₩40,586 | -0.52% | 85.5만 |
|---|
| 2025.11.17 | ₩41,188 | ₩41,522 | ₩40,874 | ₩41,134 | -0.13% | 48.8만 |
|---|
| 2025.11.14 | ₩40,827 | ₩41,615 | ₩40,680 | ₩41,388 | +1.37% | 47.8만 |
|---|
| 2025.11.13 | ₩41,909 | ₩41,909 | ₩41,228 | ₩41,361 | -1.31% | 44.3만 |
|---|
| 2025.11.12 | ₩42,256 | ₩42,256 | ₩41,808 | ₩42,083 | -0.41% | 55.1만 |
|---|
| 2025.11.11 | ₩41,882 | ₩42,129 | ₩41,773 | ₩42,096 | +0.51% | 34.3만 |
|---|
| 2025.11.10 | ₩41,669 | ₩42,089 | ₩41,655 | ₩42,029 | +0.87% | 64.2만 |
|---|
| 2025.11.07 | ₩41,121 | ₩41,161 | ₩40,573 | ₩41,161 | +0.10% | 92.4만 |
|---|
| 2025.11.06 | ₩41,775 | ₩41,794 | ₩41,201 | ₩41,308 | -1.12% | 65.9만 |
|---|
| 2025.11.05 | ₩41,816 | ₩42,150 | ₩41,669 | ₩41,816 | 0.00% | 62.6만 |
|---|
| 2025.11.04 | ₩41,842 | ₩42,083 | ₩41,735 | ₩41,802 | -0.10% | 192.7만 |
|---|
| 2025.11.03 | ₩42,417 | ₩42,469 | ₩42,195 | ₩42,270 | -0.35% | 52.3만 |
|---|
| 2025.10.31 | ₩42,524 | ₩42,524 | ₩41,936 | ₩42,056 | -1.10% | 60.4만 |
|---|
| 2025.10.30 | ₩42,337 | ₩42,337 | ₩41,989 | ₩42,029 | -0.73% | 87.3만 |
|---|
| 2025.10.29 | ₩42,577 | ₩42,711 | ₩42,230 | ₩42,590 | +0.03% | 181.2만 |
|---|
| 2025.10.28 | ₩42,083 | ₩42,437 | ₩41,941 | ₩42,296 | +0.51% | 71만 |
|---|
| 2025.10.27 | ₩41,602 | ₩41,842 | ₩41,548 | ₩41,816 | +0.51% | 52.8만 |
|---|
| 2025.10.24 | ₩41,041 | ₩41,254 | ₩41,013 | ₩41,161 | +0.29% | 52.3만 |
|---|
| 2025.10.23 | ₩40,640 | ₩40,914 | ₩40,546 | ₩40,840 | +0.49% | 50.9만 |
|---|
| 2025.10.22 | ₩40,867 | ₩40,903 | ₩40,266 | ₩40,627 | -0.59% | 65.2만 |
|---|
| 2025.10.21 | ₩40,987 | ₩41,027 | ₩40,827 | ₩40,840 | -0.36% | 62만 |
|---|
| 2025.10.20 | ₩40,720 | ₩41,054 | ₩40,720 | ₩41,001 | +0.69% | 58.1만 |
|---|
| 2025.10.17 | ₩40,052 | ₩40,620 | ₩40,012 | ₩40,533 | +1.20% | 54.8만 |
|---|
| 2025.10.16 | ₩40,546 | ₩40,707 | ₩39,932 | ₩40,226 | -0.79% | 80.8만 |
|---|
| 2025.10.15 | ₩40,607 | ₩40,782 | ₩40,092 | ₩40,466 | -0.35% | 56.6만 |
|---|
| 2025.10.14 | ₩40,226 | ₩40,498 | ₩39,798 | ₩40,279 | +0.13% | 74.9만 |
|---|
| 2025.10.13 | ₩40,493 | ₩40,707 | ₩40,346 | ₩40,613 | +0.30% | 56.6만 |
|---|
| 2025.10.10 | ₩41,174 | ₩41,340 | ₩39,898 | ₩39,932 | -3.02% | 80.4만 |
|---|