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 | ₩47,337 | ₩47,443 | ₩47,223 | ₩47,363 | +0.06% | 49.5만 |
| 2026.10.08 | ₩47,590 | ₩47,590 | ₩46,990 | ₩47,177 | -0.87% | 72.5만 |
| 2026.10.07 | ₩47,497 | ₩47,757 | ₩47,354 | ₩47,737 | +0.51% | 114.7만 |
| 2026.10.06 | ₩47,670 | ₩47,824 | ₩47,497 | ₩47,577 | -0.20% | 62.7만 |
| 2026.10.05 | ₩46,990 | ₩47,517 | ₩46,990 | ₩47,377 | +0.82% | 50.9만 |
| 2026.10.02 | ₩47,110 | ₩47,310 | ₩46,856 | ₩46,976 | -0.28% | 86만 |
| 2026.10.01 | ₩46,656 | ₩46,736 | ₩46,236 | ₩46,550 | -0.23% | 148.4만 |
| 2026.09.30 | ₩46,670 | ₩47,003 | ₩46,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,563 |
| -0.23% |
| 64.3만 |
| 2026.09.29 | ₩46,843 | ₩46,843 | ₩46,423 | ₩46,469 | -0.80% | 58.6만 |
|---|
| 2026.09.28 | ₩47,070 | ₩47,083 | ₩46,630 | ₩46,710 | -0.77% | 28.4만 |
|---|
| 2026.09.25 | ₩47,030 | ₩47,170 | ₩46,790 | ₩47,150 | +0.26% | 54.4만 |
|---|
| 2026.09.24 | ₩46,443 | ₩46,963 | ₩46,403 | ₩46,923 | +1.03% | 69.2만 |
|---|
| 2026.09.23 | ₩47,203 | ₩47,203 | ₩46,603 | ₩46,723 | -1.02% | 38.9만 |
|---|
| 2026.09.22 | ₩47,057 | ₩47,237 | ₩47,050 | ₩47,150 | +0.20% | 54.4만 |
|---|
| 2026.09.21 | ₩46,363 | ₩47,163 | ₩46,336 | ₩47,083 | +1.55% | 50.6만 |
|---|
| 2026.09.18 | ₩46,029 | ₩46,043 | ₩45,696 | ₩46,003 | -0.06% | 32.2만 |
|---|
| 2026.09.17 | ₩45,656 | ₩45,889 | ₩45,509 | ₩45,816 | +0.35% | 41.6만 |
|---|
| 2026.09.16 | ₩45,242 | ₩45,409 | ₩44,755 | ₩45,029 | -0.47% | 33.7만 |
|---|
| 2026.09.15 | ₩45,149 | ₩45,235 | ₩44,895 | ₩45,042 | -0.24% | 17.7만 |
|---|
| 2026.09.14 | ₩45,042 | ₩45,369 | ₩44,915 | ₩45,162 | +0.27% | 26.4만 |
|---|
| 2026.09.11 | ₩45,402 | ₩45,696 | ₩45,402 | ₩45,442 | +0.09% | 25.7만 |
|---|
| 2026.09.10 | ₩44,989 | ₩45,109 | ₩44,828 | ₩45,069 | +0.18% | 20.3만 |
|---|
| 2026.09.09 | ₩45,189 | ₩45,342 | ₩45,082 | ₩45,255 | +0.15% | 43.3만 |
|---|
| 2026.09.08 | ₩45,442 | ₩45,522 | ₩45,189 | ₩45,255 | -0.41% | 36.7만 |
|---|
| 2026.09.04 | ₩45,629 | ₩45,696 | ₩45,289 | ₩45,402 | -0.50% | 25.5만 |
|---|
| 2026.09.03 | ₩45,229 | ₩45,716 | ₩45,218 | ₩45,616 | +0.86% | 82.6만 |
|---|
| 2026.09.02 | ₩44,788 | ₩45,169 | ₩44,775 | ₩45,055 | +0.60% | 25.7만 |
|---|
| 2026.09.01 | ₩44,482 | ₩44,942 | ₩44,321 | ₩44,708 | +0.51% | 24.3만 |
|---|
| 2026.08.31 | ₩44,802 | ₩44,895 | ₩44,642 | ₩44,882 | +0.18% | 40.1만 |
|---|
| 2026.08.28 | ₩44,962 | ₩45,369 | ₩44,755 | ₩44,855 | -0.24% | 42만 |
|---|
| 2026.08.27 | ₩44,628 | ₩45,002 | ₩44,508 | ₩44,895 | +0.60% | 24.6만 |
|---|
| 2026.08.26 | ₩44,388 | ₩44,442 | ₩44,175 | ₩44,281 | -0.24% | 17.9만 |
|---|
| 2026.08.25 | ₩44,415 | ₩44,588 | ₩44,281 | ₩44,455 | +0.09% | 14.7만 |
|---|
| 2026.08.24 | ₩44,415 | ₩44,422 | ₩44,132 | ₩44,188 | -0.51% | 21.3만 |
|---|
| 2026.08.21 | ₩44,575 | ₩44,668 | ₩44,395 | ₩44,468 | -0.24% | 18.4만 |
|---|
| 2026.08.20 | ₩44,668 | ₩44,708 | ₩44,335 | ₩44,375 | -0.66% | 31.1만 |
|---|
| 2026.08.19 | ₩44,775 | ₩44,995 | ₩44,575 | ₩44,802 | +0.06% | 25.1만 |
|---|
| 2026.08.18 | ₩44,695 | ₩44,762 | ₩44,568 | ₩44,735 | +0.09% | 21.4만 |
|---|
| 2026.08.17 | ₩45,309 | ₩45,375 | ₩45,042 | ₩45,082 | -0.50% | 16.1만 |
|---|
| 2026.08.14 | ₩45,469 | ₩45,509 | ₩45,162 | ₩45,255 | -0.47% | 25.3만 |
|---|
| 2026.08.13 | ₩45,122 | ₩45,489 | ₩45,055 | ₩45,375 | +0.56% | 22.7만 |
|---|
| 2026.08.12 | ₩45,242 | ₩45,269 | ₩45,009 | ₩45,055 | -0.41% | 28.3만 |
|---|
| 2026.08.11 | ₩45,456 | ₩45,456 | ₩44,822 | ₩44,922 | -1.17% | 30.6만 |
|---|
| 2026.08.10 | ₩45,309 | ₩45,482 | ₩45,162 | ₩45,309 | 0.00% | 20.7만 |
|---|
| 2026.08.07 | ₩45,402 | ₩45,509 | ₩45,202 | ₩45,442 | +0.09% | 14.5만 |
|---|
| 2026.08.06 | ₩45,282 | ₩45,469 | ₩45,122 | ₩45,229 | -0.12% | 36.4만 |
|---|
| 2026.08.05 | ₩45,549 | ₩45,702 | ₩45,082 | ₩45,162 | -0.85% | 30.8만 |
|---|
| 2026.08.04 | ₩44,455 | ₩45,402 | ₩44,455 | ₩45,229 | +1.74% | 39.4만 |
|---|
| 2026.08.03 | ₩43,654 | ₩44,482 | ₩43,614 | ₩44,321 | +1.53% | 17.4만 |
|---|
| 2026.07.31 | ₩43,334 | ₩43,741 | ₩42,907 | ₩43,588 | +0.58% | 50.7만 |
|---|
| 2026.07.30 | ₩42,694 | ₩43,368 | ₩42,680 | ₩43,281 | +1.37% | 27만 |
|---|
| 2026.07.29 | ₩43,161 | ₩43,361 | ₩42,414 | ₩42,454 | -1.64% | 25.2만 |
|---|
| 2026.07.28 | ₩43,067 | ₩43,334 | ₩42,767 | ₩43,161 | +0.22% | 34.6만 |
|---|
| 2026.07.27 | ₩43,814 | ₩43,814 | ₩42,967 | ₩43,187 | -1.43% | 30.9만 |
|---|
| 2026.07.24 | ₩43,454 | ₩43,774 | ₩43,261 | ₩43,401 | -0.12% | 39.2만 |
|---|
| 2026.07.23 | ₩43,628 | ₩43,788 | ₩43,241 | ₩43,468 | -0.37% | 33.4만 |
|---|
| 2026.07.22 | ₩44,348 | ₩44,695 | ₩44,295 | ₩44,495 | +0.33% | 20.4만 |
|---|
| 2026.07.21 | ₩44,241 | ₩44,562 | ₩44,135 | ₩44,508 | +0.60% | 22.5만 |
|---|
| 2026.07.20 | ₩44,255 | ₩44,455 | ₩43,915 | ₩43,948 | -0.69% | 36.3만 |
|---|
| 2026.07.17 | ₩43,734 | ₩44,235 | ₩43,461 | ₩43,935 | +0.46% | 39.5만 |
|---|
| 2026.07.16 | ₩44,828 | ₩44,908 | ₩44,228 | ₩44,442 | -0.86% | 26.4만 |
|---|
| 2026.07.15 | ₩44,855 | ₩45,075 | ₩44,722 | ₩45,069 | +0.48% | 31.9만 |
|---|
| 2026.07.14 | ₩44,468 | ₩44,775 | ₩44,295 | ₩44,735 | +0.60% | 47.4만 |
|---|
| 2026.07.13 | ₩44,508 | ₩44,642 | ₩44,235 | ₩44,281 | -0.51% | 45.9만 |
|---|
| 2026.07.10 | ₩44,495 | ₩44,840 | ₩44,321 | ₩44,815 | +0.72% | 32.3만 |
|---|
| 2026.07.09 | ₩44,055 | ₩44,492 | ₩43,854 | ₩44,468 | +0.94% | 29.7만 |
|---|
| 2026.07.08 | ₩43,774 | ₩44,141 | ₩43,601 | ₩44,068 | +0.67% | 22.8만 |
|---|
| 2026.07.07 | ₩44,081 | ₩44,161 | ₩43,781 | ₩43,975 | -0.24% | 22.8만 |
|---|
| 2026.07.06 | ₩43,895 | ₩44,368 | ₩43,828 | ₩44,215 | +0.73% | 18.2만 |
|---|
| 2026.07.02 | ₩43,828 | ₩44,148 | ₩43,348 | ₩43,601 | -0.52% | 30.5만 |
|---|
| 2026.07.01 | ₩43,854 | ₩44,055 | ₩43,628 | ₩43,814 | -0.09% | 26.4만 |
|---|
| 2026.06.30 | ₩43,441 | ₩44,055 | ₩43,401 | ₩43,921 | +1.11% | 36.8만 |
|---|
| 2026.06.29 | ₩42,921 | ₩43,394 | ₩42,600 | ₩43,374 | +1.06% | 23.2만 |
|---|
| 2026.06.26 | ₩42,267 | ₩42,927 | ₩42,093 | ₩42,480 | +0.51% | 44만 |
|---|
| 2026.06.25 | ₩43,281 | ₩43,321 | ₩42,280 | ₩42,654 | -1.45% | 46.5만 |
|---|
| 2026.06.24 | ₩43,281 | ₩43,508 | ₩42,742 | ₩43,014 | -0.62% | 53.2만 |
|---|
| 2026.06.23 | ₩43,187 | ₩43,681 | ₩43,094 | ₩43,134 | -0.12% | 85.8만 |
|---|
| 2026.06.22 | ₩44,428 | ₩44,555 | ₩43,975 | ₩44,095 | -0.75% | 53.2만 |
|---|
| 2026.06.18 | ₩44,348 | ₩44,468 | ₩43,948 | ₩44,388 | +0.09% | 38.6만 |
|---|
| 2026.06.17 | ₩44,468 | ₩44,468 | ₩43,728 | ₩43,828 | -1.44% | 68.4만 |
|---|
| 2026.06.16 | ₩44,615 | ₩44,656 | ₩44,408 | ₩44,428 | -0.42% | 19.2만 |
|---|
| 2026.06.15 | ₩44,348 | ₩44,768 | ₩44,348 | ₩44,708 | +0.81% | 68.8만 |
|---|
| 2026.06.12 | ₩43,935 | ₩44,001 | ₩43,494 | ₩43,748 | -0.43% | 33.5만 |
|---|
| 2026.06.11 | ₩43,321 | ₩43,895 | ₩42,921 | ₩43,801 | +1.11% | 48.1만 |
|---|
| 2026.06.10 | ₩43,681 | ₩43,921 | ₩43,187 | ₩43,187 | -1.13% | 24.1만 |
|---|
| 2026.06.09 | ₩44,602 | ₩44,695 | ₩43,101 | ₩43,961 | -1.44% | 41.7만 |
|---|
| 2026.06.08 | ₩44,602 | ₩44,742 | ₩44,235 | ₩44,361 | -0.54% | 33.4만 |
|---|
| 2026.06.05 | ₩45,255 | ₩45,295 | ₩44,081 | ₩44,175 | -2.39% | 43.5만 |
|---|
| 2026.06.04 | ₩45,122 | ₩45,629 | ₩45,055 | ₩45,496 | +0.83% | 16.3만 |
|---|
| 2026.06.03 | ₩45,722 | ₩45,802 | ₩45,275 | ₩45,349 | -0.82% | 26.6만 |
|---|
| 2026.06.02 | ₩45,856 | ₩45,983 | ₩45,602 | ₩45,749 | -0.23% | 19.4만 |
|---|
| 2026.06.01 | ₩45,762 | ₩45,977 | ₩45,669 | ₩45,856 | +0.20% | 29.7만 |
|---|
| 2026.05.29 | ₩45,762 | ₩45,929 | ₩45,616 | ₩45,669 | -0.20% | 28.2만 |
|---|
| 2026.05.28 | ₩45,469 | ₩45,789 | ₩45,442 | ₩45,762 | +0.65% | 21.6만 |
|---|
| 2026.05.27 | ₩45,429 | ₩45,536 | ₩45,289 | ₩45,496 | +0.15% | 44.3만 |
|---|
| 2026.05.26 | ₩45,309 | ₩45,516 | ₩45,209 | ₩45,362 | +0.12% | 56.9만 |
|---|
| 2026.05.22 | ₩45,269 | ₩45,395 | ₩45,022 | ₩45,042 | -0.50% | 39.2만 |
|---|
| 2026.05.21 | ₩45,042 | ₩45,315 | ₩44,828 | ₩45,135 | +0.21% | 25.3만 |
|---|
| 2026.05.20 | ₩44,975 | ₩45,209 | ₩44,796 | ₩45,189 | +0.47% | 34.3만 |
|---|
| 2026.05.19 | ₩44,922 | ₩45,122 | ₩44,682 | ₩44,855 | -0.15% | 32만 |
|---|
| 2026.05.18 | ₩45,415 | ₩45,415 | ₩44,808 | ₩45,135 | -0.62% | 39.3만 |
|---|
| 2026.05.15 | ₩45,536 | ₩45,682 | ₩45,209 | ₩45,309 | -0.50% | 23.2만 |
|---|
| 2026.05.14 | ₩45,616 | ₩45,996 | ₩45,589 | ₩45,922 | +0.67% | 65.9만 |
|---|
| 2026.05.13 | ₩44,895 | ₩45,649 | ₩44,875 | ₩45,536 | +1.43% | 33.5만 |
|---|
| 2026.05.12 | ₩44,682 | ₩44,868 | ₩44,388 | ₩44,828 | +0.33% | 23.3만 |
|---|
| 2026.05.11 | ₩44,482 | ₩44,929 | ₩44,428 | ₩44,775 | +0.66% | 23.5만 |
|---|
| 2026.05.08 | ₩44,348 | ₩44,675 | ₩44,321 | ₩44,655 | +0.69% | 34.2만 |
|---|
| 2026.05.07 | ₩44,161 | ₩44,415 | ₩44,015 | ₩44,135 | -0.06% | 32.6만 |
|---|
| 2026.05.06 | ₩43,508 | ₩44,081 | ₩43,454 | ₩44,068 | +1.29% | 38.6만 |
|---|
| 2026.05.05 | ₩43,267 | ₩43,474 | ₩43,241 | ₩43,374 | +0.25% | 28만 |
|---|
| 2026.05.04 | ₩43,087 | ₩43,181 | ₩42,780 | ₩43,027 | -0.14% | 35.3만 |
|---|
| 2026.05.01 | ₩43,014 | ₩43,428 | ₩42,987 | ₩43,094 | +0.19% | 32.3만 |
|---|
| 2026.04.30 | ₩42,881 | ₩42,947 | ₩42,267 | ₩42,814 | -0.16% | 28.2만 |
|---|
| 2026.04.29 | ₩42,520 | ₩42,694 | ₩42,394 | ₩42,560 | +0.09% | 22.4만 |
|---|
| 2026.04.28 | ₩42,480 | ₩42,600 | ₩42,327 | ₩42,534 | +0.13% | 20.2만 |
|---|
| 2026.04.27 | ₩42,334 | ₩42,734 | ₩42,307 | ₩42,720 | +0.91% | 34만 |
|---|
| 2026.04.24 | ₩42,000 | ₩42,440 | ₩41,920 | ₩42,414 | +0.98% | 36만 |
|---|
| 2026.04.23 | ₩42,200 | ₩42,280 | ₩41,673 | ₩41,987 | -0.51% | 31.3만 |
|---|
| 2026.04.22 | ₩41,893 | ₩42,287 | ₩41,800 | ₩42,280 | +0.92% | 31.4만 |
|---|
| 2026.04.21 | ₩42,000 | ₩42,000 | ₩41,520 | ₩41,600 | -0.95% | 46.8만 |
|---|
| 2026.04.20 | ₩42,067 | ₩42,120 | ₩41,730 | ₩41,960 | -0.25% | 40.5만 |
|---|
| 2026.04.17 | ₩41,907 | ₩42,220 | ₩41,891 | ₩42,147 | +0.57% | 39만 |
|---|
| 2026.04.16 | ₩41,746 | ₩41,807 | ₩41,480 | ₩41,720 | -0.06% | 64.5만 |
|---|
| 2026.04.15 | ₩41,226 | ₩41,746 | ₩41,146 | ₩41,720 | +1.20% | 38.5만 |
|---|
| 2026.04.14 | ₩40,466 | ₩41,133 | ₩40,466 | ₩41,133 | +1.65% | 28.8만 |
|---|
| 2026.04.13 | ₩39,999 | ₩40,372 | ₩39,865 | ₩40,332 | +0.83% | 25만 |
|---|
| 2026.04.10 | ₩40,079 | ₩40,279 | ₩40,012 | ₩40,119 | +0.10% | 27.6만 |
|---|
| 2026.04.09 | ₩39,652 | ₩40,045 | ₩39,498 | ₩39,999 | +0.87% | 35.6만 |
|---|
| 2026.04.08 | ₩39,772 | ₩39,812 | ₩39,365 | ₩39,598 | -0.44% | 45.3만 |
|---|
| 2026.04.07 | ₩38,504 | ₩38,718 | ₩38,037 | ₩38,705 | +0.52% | 43.5만 |
|---|
| 2026.04.06 | ₩38,544 | ₩38,745 | ₩38,491 | ₩38,678 | +0.35% | 25.9만 |
|---|
| 2026.04.02 | ₩38,011 | ₩38,538 | ₩37,897 | ₩38,491 | +1.26% | 42.4만 |
|---|
| 2026.04.01 | ₩38,451 | ₩38,745 | ₩38,371 | ₩38,544 | +0.24% | 43.1만 |
|---|
| 2026.03.31 | ₩37,277 | ₩38,258 | ₩37,277 | ₩38,184 | +2.43% | 52.5만 |
|---|
| 2026.03.30 | ₩37,317 | ₩37,344 | ₩36,743 | ₩36,877 | -1.18% | 39.2만 |
|---|
| 2026.03.27 | ₩37,597 | ₩37,597 | ₩36,963 | ₩37,023 | -1.53% | 46.5만 |
|---|
| 2026.03.26 | ₩38,251 | ₩38,324 | ₩37,704 | ₩37,731 | -1.36% | 43.1만 |
|---|
| 2026.03.25 | ₩38,625 | ₩38,785 | ₩38,424 | ₩38,504 | -0.31% | 22만 |
|---|
| 2026.03.24 | ₩38,384 | ₩38,551 | ₩38,244 | ₩38,291 | -0.24% | 25.6만 |
|---|
| 2026.03.23 | ₩38,705 | ₩38,918 | ₩38,458 | ₩38,584 | -0.31% | 67.9만 |
|---|
| 2026.03.20 | ₩38,651 | ₩38,651 | ₩38,011 | ₩38,171 | -1.24% | 75만 |
|---|
| 2026.03.19 | ₩38,731 | ₩38,885 | ₩38,564 | ₩38,731 | 0.00% | 49.8만 |
|---|
| 2026.03.18 | ₩39,452 | ₩39,478 | ₩38,931 | ₩38,931 | -1.32% | 47.4만 |
|---|
| 2026.03.17 | ₩39,759 | ₩39,852 | ₩39,512 | ₩39,545 | -0.54% | 45.2만 |
|---|
| 2026.03.16 | ₩39,572 | ₩39,892 | ₩39,505 | ₩39,679 | +0.27% | 29.3만 |
|---|
| 2026.03.13 | ₩39,772 | ₩39,972 | ₩39,212 | ₩39,265 | -1.27% | 38.9만 |
|---|
| 2026.03.12 | ₩39,919 | ₩39,932 | ₩39,612 | ₩39,665 | -0.64% | 124.5만 |
|---|
| 2026.03.11 | ₩40,252 | ₩40,472 | ₩39,985 | ₩40,186 | -0.17% | 25.1만 |
|---|
| 2026.03.10 | ₩40,159 | ₩40,439 | ₩40,012 | ₩40,172 | +0.03% | 54.2만 |
|---|
| 2026.03.09 | ₩39,492 | ₩40,279 | ₩39,372 | ₩40,212 | +1.82% | 70.9만 |
|---|
| 2026.03.06 | ₩39,825 | ₩40,032 | ₩39,665 | ₩39,785 | -0.10% | 39.6만 |
|---|
| 2026.03.05 | ₩40,132 | ₩40,279 | ₩39,812 | ₩40,239 | +0.27% | 87.3만 |
|---|
| 2026.03.04 | ₩40,012 | ₩40,426 | ₩39,999 | ₩40,279 | +0.67% | 59.3만 |
|---|
| 2026.03.03 | ₩39,598 | ₩40,073 | ₩39,398 | ₩39,999 | +1.01% | 128.4만 |
|---|
| 2026.03.02 | ₩39,625 | ₩40,252 | ₩39,598 | ₩40,092 | +1.18% | 88.5만 |
|---|
| 2026.02.27 | ₩39,939 | ₩40,092 | ₩39,824 | ₩40,025 | +0.22% | 71.5만 |
|---|
| 2026.02.26 | ₩40,733 | ₩40,733 | ₩40,012 | ₩40,266 | -1.15% | 32.7만 |
|---|
| 2026.02.25 | ₩40,432 | ₩40,799 | ₩40,432 | ₩40,773 | +0.84% | 28.5만 |
|---|
| 2026.02.24 | ₩39,892 | ₩40,299 | ₩39,719 | ₩40,252 | +0.90% | 26.8만 |
|---|
| 2026.02.23 | ₩40,279 | ₩40,432 | ₩39,865 | ₩40,012 | -0.66% | 27만 |
|---|
| 2026.02.20 | ₩39,865 | ₩40,346 | ₩39,772 | ₩40,292 | +1.07% | 38.3만 |
|---|
| 2026.02.19 | ₩40,025 | ₩40,226 | ₩39,892 | ₩40,025 | 0.00% | 25.2만 |
|---|
| 2026.02.18 | ₩40,105 | ₩40,375 | ₩40,032 | ₩40,145 | +0.10% | 23.2만 |
|---|
| 2026.02.17 | ₩39,638 | ₩40,152 | ₩39,478 | ₩39,972 | +0.84% | 85.1만 |
|---|
| 2026.02.13 | ₩40,145 | ₩40,145 | ₩39,692 | ₩39,772 | -0.93% | 103.7만 |
|---|
| 2026.02.12 | ₩40,959 | ₩40,979 | ₩40,079 | ₩40,145 | -1.99% | 90.1만 |
|---|
| 2026.02.11 | ₩41,240 | ₩41,266 | ₩40,753 | ₩40,826 | -1.00% | 37.7만 |
|---|
| 2026.02.10 | ₩41,293 | ₩41,308 | ₩40,910 | ₩40,946 | -0.84% | 25.2만 |
|---|
| 2026.02.09 | ₩40,879 | ₩41,288 | ₩40,826 | ₩41,119 | +0.59% | 38.6만 |
|---|
| 2026.02.06 | ₩40,292 | ₩41,001 | ₩40,172 | ₩40,879 | +1.46% | 43.7만 |
|---|
| 2026.02.05 | ₩40,372 | ₩40,439 | ₩39,905 | ₩40,025 | -0.86% | 56만 |
|---|
| 2026.02.04 | ₩40,973 | ₩41,053 | ₩40,412 | ₩40,679 | -0.72% | 36.8만 |
|---|
| 2026.02.03 | ₩41,360 | ₩41,373 | ₩40,586 | ₩40,853 | -1.23% | 33.8만 |
|---|
| 2026.02.02 | ₩40,893 | ₩41,373 | ₩40,893 | ₩41,253 | +0.88% | 48.5만 |
|---|
| 2026.01.30 | ₩41,053 | ₩41,193 | ₩40,839 | ₩41,066 | +0.03% | 51.7만 |
|---|
| 2026.01.29 | ₩41,280 | ₩41,306 | ₩40,439 | ₩41,146 | -0.32% | 45.2만 |
|---|
| 2026.01.28 | ₩41,533 | ₩41,540 | ₩41,213 | ₩41,386 | -0.35% | 33.8만 |
|---|
| 2026.01.27 | ₩41,360 | ₩41,533 | ₩41,313 | ₩41,400 | +0.10% | 66.6만 |
|---|
| 2026.01.26 | ₩40,999 | ₩41,246 | ₩40,946 | ₩41,146 | +0.36% | 24.9만 |
|---|
| 2026.01.23 | ₩40,719 | ₩41,053 | ₩40,652 | ₩40,919 | +0.49% | 43.3만 |
|---|
| 2026.01.22 | ₩40,626 | ₩40,759 | ₩40,466 | ₩40,666 | +0.10% | 49.8만 |
|---|
| 2026.01.21 | ₩40,052 | ₩40,612 | ₩39,872 | ₩40,319 | +0.67% | 63만 |
|---|
| 2026.01.20 | ₩40,399 | ₩40,492 | ₩39,972 | ₩40,065 | -0.83% | 63.1만 |
|---|
| 2026.01.16 | ₩41,173 | ₩41,306 | ₩40,986 | ₩41,039 | -0.32% | 33.9만 |
|---|
| 2026.01.15 | ₩41,360 | ₩41,360 | ₩40,999 | ₩41,066 | -0.71% | 32만 |
|---|
| 2026.01.14 | ₩41,306 | ₩41,333 | ₩40,839 | ₩41,119 | -0.45% | 53.5만 |
|---|
| 2026.01.13 | ₩41,626 | ₩41,640 | ₩41,280 | ₩41,493 | -0.32% | 39.7만 |
|---|
| 2026.01.12 | ₩41,386 | ₩41,807 | ₩41,373 | ₩41,666 | +0.68% | 31.5만 |
|---|
| 2026.01.09 | ₩41,453 | ₩41,693 | ₩41,333 | ₩41,586 | +0.32% | 44.6만 |
|---|
| 2026.01.08 | ₩41,640 | ₩41,666 | ₩41,346 | ₩41,466 | -0.42% | 36만 |
|---|
| 2026.01.07 | ₩41,613 | ₩41,947 | ₩41,526 | ₩41,706 | +0.22% | 42.2만 |
|---|
| 2026.01.06 | ₩41,613 | ₩41,673 | ₩41,424 | ₩41,546 | -0.16% | 62.4만 |
|---|
| 2026.01.05 | ₩41,693 | ₩41,773 | ₩41,506 | ₩41,560 | -0.32% | 50.6만 |
|---|
| 2026.01.02 | ₩41,933 | ₩42,080 | ₩41,293 | ₩41,480 | -1.08% | 52.9만 |
|---|
| 2025.12.31 | ₩42,013 | ₩42,027 | ₩41,666 | ₩41,666 | -0.83% | 22.5만 |
|---|
| 2025.12.30 | ₩41,947 | ₩42,040 | ₩41,912 | ₩41,947 | 0.00% | 17.4만 |
|---|
| 2025.12.29 | ₩41,973 | ₩42,047 | ₩41,885 | ₩42,000 | +0.06% | 27만 |
|---|
| 2025.12.26 | ₩42,253 | ₩42,366 | ₩42,173 | ₩42,187 | -0.16% | 21.1만 |
|---|
| 2025.12.24 | ₩42,093 | ₩42,251 | ₩42,053 | ₩42,200 | +0.25% | 15.1만 |
|---|
| 2025.12.23 | ₩41,693 | ₩42,107 | ₩41,666 | ₩42,107 | +0.99% | 26.4만 |
|---|
| 2025.12.22 | ₩41,787 | ₩41,827 | ₩41,613 | ₩41,746 | -0.10% | 42.1만 |
|---|
| 2025.12.19 | ₩41,400 | ₩41,586 | ₩41,333 | ₩41,586 | +0.45% | 45.4만 |
|---|
| 2025.12.18 | ₩41,119 | ₩41,440 | ₩40,959 | ₩41,186 | +0.16% | 43.1만 |
|---|
| 2025.12.17 | ₩41,386 | ₩41,392 | ₩40,773 | ₩40,786 | -1.45% | 38.1만 |
|---|
| 2025.12.16 | ₩41,213 | ₩41,426 | ₩41,002 | ₩41,333 | +0.29% | 50.2만 |
|---|
| 2025.12.15 | ₩41,746 | ₩41,746 | ₩41,266 | ₩41,360 | -0.93% | 29.7만 |
|---|
| 2025.12.12 | ₩41,746 | ₩41,840 | ₩41,213 | ₩41,453 | -0.70% | 76.8만 |
|---|
| 2025.12.11 | ₩41,613 | ₩41,867 | ₩41,320 | ₩41,867 | +0.61% | 43.3만 |
|---|
| 2025.12.10 | ₩41,666 | ₩41,840 | ₩41,533 | ₩41,773 | +0.26% | 44.8만 |
|---|
| 2025.12.09 | ₩41,813 | ₩41,913 | ₩41,720 | ₩41,760 | -0.13% | 37.5만 |
|---|
| 2025.12.08 | ₩41,960 | ₩42,000 | ₩41,646 | ₩41,840 | -0.29% | 53만 |
|---|
| 2025.12.05 | ₩41,920 | ₩42,093 | ₩41,827 | ₩41,920 | 0.00% | 28.3만 |
|---|
| 2025.12.04 | ₩42,067 | ₩42,067 | ₩41,653 | ₩41,893 | -0.41% | 65.3만 |
|---|
| 2025.12.03 | ₩41,840 | ₩42,009 | ₩41,680 | ₩41,867 | +0.06% | 63.7만 |
|---|
| 2025.12.02 | ₩41,960 | ₩42,200 | ₩41,827 | ₩41,973 | +0.03% | 39.9만 |
|---|
| 2025.12.01 | ₩41,653 | ₩41,947 | ₩41,606 | ₩41,880 | +0.54% | 59.3만 |
|---|
| 2025.11.28 | ₩41,853 | ₩41,947 | ₩41,773 | ₩41,947 | +0.22% | 25.4만 |
|---|
| 2025.11.26 | ₩41,733 | ₩41,920 | ₩41,560 | ₩41,787 | +0.13% | 60.4만 |
|---|
| 2025.11.25 | ₩41,133 | ₩41,560 | ₩40,799 | ₩41,493 | +0.88% | 58.2만 |
|---|
| 2025.11.24 | ₩40,719 | ₩41,320 | ₩40,666 | ₩41,226 | +1.25% | 76.3만 |
|---|
| 2025.11.21 | ₩40,399 | ₩40,893 | ₩39,999 | ₩40,452 | +0.13% | 96.6만 |
|---|
| 2025.11.20 | ₩41,613 | ₩41,836 | ₩40,239 | ₩40,319 | -3.11% | 144.9만 |
|---|
| 2025.11.19 | ₩40,599 | ₩41,114 | ₩40,526 | ₩40,799 | +0.49% | 60만 |
|---|
| 2025.11.18 | ₩40,746 | ₩40,906 | ₩40,252 | ₩40,532 | -0.52% | 85.5만 |
|---|
| 2025.11.17 | ₩41,133 | ₩41,466 | ₩40,819 | ₩41,079 | -0.13% | 48.8만 |
|---|
| 2025.11.14 | ₩40,773 | ₩41,560 | ₩40,626 | ₩41,333 | +1.37% | 47.8만 |
|---|
| 2025.11.13 | ₩41,853 | ₩41,853 | ₩41,173 | ₩41,306 | -1.31% | 44.3만 |
|---|
| 2025.11.12 | ₩42,200 | ₩42,200 | ₩41,752 | ₩42,027 | -0.41% | 55.1만 |
|---|
| 2025.11.11 | ₩41,827 | ₩42,073 | ₩41,717 | ₩42,040 | +0.51% | 34.3만 |
|---|
| 2025.11.10 | ₩41,613 | ₩42,033 | ₩41,600 | ₩41,973 | +0.87% | 64.2만 |
|---|
| 2025.11.07 | ₩41,066 | ₩41,106 | ₩40,519 | ₩41,106 | +0.10% | 92.4만 |
|---|
| 2025.11.06 | ₩41,720 | ₩41,738 | ₩41,146 | ₩41,253 | -1.12% | 65.9만 |
|---|
| 2025.11.05 | ₩41,760 | ₩42,093 | ₩41,613 | ₩41,760 | 0.00% | 62.6만 |
|---|
| 2025.11.04 | ₩41,787 | ₩42,027 | ₩41,680 | ₩41,746 | -0.10% | 192.7만 |
|---|
| 2025.11.03 | ₩42,360 | ₩42,412 | ₩42,139 | ₩42,213 | -0.35% | 52.3만 |
|---|
| 2025.10.31 | ₩42,467 | ₩42,467 | ₩41,880 | ₩42,000 | -1.10% | 60.4만 |
|---|
| 2025.10.30 | ₩42,280 | ₩42,280 | ₩41,933 | ₩41,973 | -0.73% | 87.3만 |
|---|
| 2025.10.29 | ₩42,520 | ₩42,654 | ₩42,173 | ₩42,534 | +0.03% | 181.2만 |
|---|
| 2025.10.28 | ₩42,027 | ₩42,380 | ₩41,885 | ₩42,240 | +0.51% | 71만 |
|---|
| 2025.10.27 | ₩41,546 | ₩41,787 | ₩41,493 | ₩41,760 | +0.51% | 52.8만 |
|---|
| 2025.10.24 | ₩40,986 | ₩41,199 | ₩40,958 | ₩41,106 | +0.29% | 52.3만 |
|---|
| 2025.10.23 | ₩40,586 | ₩40,859 | ₩40,492 | ₩40,786 | +0.49% | 50.9만 |
|---|
| 2025.10.22 | ₩40,813 | ₩40,849 | ₩40,212 | ₩40,572 | -0.59% | 65.2만 |
|---|
| 2025.10.21 | ₩40,933 | ₩40,973 | ₩40,773 | ₩40,786 | -0.36% | 62만 |
|---|
| 2025.10.20 | ₩40,666 | ₩40,999 | ₩40,666 | ₩40,946 | +0.69% | 58.1만 |
|---|
| 2025.10.17 | ₩39,999 | ₩40,566 | ₩39,959 | ₩40,479 | +1.20% | 54.8만 |
|---|
| 2025.10.16 | ₩40,492 | ₩40,652 | ₩39,879 | ₩40,172 | -0.79% | 80.8만 |
|---|
| 2025.10.15 | ₩40,552 | ₩40,727 | ₩40,039 | ₩40,412 | -0.35% | 56.6만 |
|---|
| 2025.10.14 | ₩40,172 | ₩40,444 | ₩39,745 | ₩40,226 | +0.13% | 74.9만 |
|---|
| 2025.10.13 | ₩40,439 | ₩40,652 | ₩40,292 | ₩40,559 | +0.30% | 56.6만 |
|---|
| 2025.10.10 | ₩41,119 | ₩41,285 | ₩39,845 | ₩39,879 | -3.02% | 80.4만 |
|---|