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 | ₩47,386 | ₩47,493 | ₩47,273 | ₩47,413 | +0.06% | 49.5만 |
| 2026.10.08 | ₩47,640 | ₩47,640 | ₩47,039 | ₩47,226 | -0.87% | 72.5만 |
| 2026.10.07 | ₩47,547 | ₩47,807 | ₩47,404 | ₩47,787 | +0.51% | 114.7만 |
| 2026.10.06 | ₩47,720 | ₩47,874 | ₩47,547 | ₩47,627 | -0.20% | 62.7만 |
| 2026.10.05 | ₩47,039 | ₩47,567 | ₩47,039 | ₩47,426 | +0.82% | 50.9만 |
| 2026.10.02 | ₩47,159 | ₩47,360 | ₩46,906 | ₩47,026 | -0.28% | 86만 |
| 2026.10.01 | ₩46,705 | ₩46,785 | ₩46,285 | ₩46,598 | -0.23% | 148.4만 |
| 2026.09.30 | ₩46,719 | ₩47,052 | ₩46,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,612 |
| -0.23% |
| 64.3만 |
| 2026.09.29 | ₩46,892 | ₩46,892 | ₩46,472 | ₩46,518 | -0.80% | 58.6만 |
|---|
| 2026.09.28 | ₩47,119 | ₩47,133 | ₩46,679 | ₩46,759 | -0.77% | 28.4만 |
|---|
| 2026.09.25 | ₩47,079 | ₩47,219 | ₩46,839 | ₩47,199 | +0.26% | 54.4만 |
|---|
| 2026.09.24 | ₩46,492 | ₩47,012 | ₩46,451 | ₩46,972 | +1.03% | 69.2만 |
|---|
| 2026.09.23 | ₩47,253 | ₩47,253 | ₩46,652 | ₩46,772 | -1.02% | 38.9만 |
|---|
| 2026.09.22 | ₩47,106 | ₩47,286 | ₩47,099 | ₩47,199 | +0.20% | 54.4만 |
|---|
| 2026.09.21 | ₩46,411 | ₩47,213 | ₩46,385 | ₩47,133 | +1.55% | 50.6만 |
|---|
| 2026.09.18 | ₩46,078 | ₩46,091 | ₩45,744 | ₩46,051 | -0.06% | 32.2만 |
|---|
| 2026.09.17 | ₩45,704 | ₩45,937 | ₩45,557 | ₩45,864 | +0.35% | 41.6만 |
|---|
| 2026.09.16 | ₩45,290 | ₩45,456 | ₩44,802 | ₩45,076 | -0.47% | 33.7만 |
|---|
| 2026.09.15 | ₩45,196 | ₩45,283 | ₩44,942 | ₩45,089 | -0.24% | 17.7만 |
|---|
| 2026.09.14 | ₩45,089 | ₩45,416 | ₩44,962 | ₩45,209 | +0.27% | 26.4만 |
|---|
| 2026.09.11 | ₩45,450 | ₩45,744 | ₩45,450 | ₩45,490 | +0.09% | 25.7만 |
|---|
| 2026.09.10 | ₩45,036 | ₩45,156 | ₩44,875 | ₩45,116 | +0.18% | 20.3만 |
|---|
| 2026.09.09 | ₩45,236 | ₩45,390 | ₩45,129 | ₩45,303 | +0.15% | 43.3만 |
|---|
| 2026.09.08 | ₩45,490 | ₩45,570 | ₩45,236 | ₩45,303 | -0.41% | 36.7만 |
|---|
| 2026.09.04 | ₩45,677 | ₩45,744 | ₩45,336 | ₩45,450 | -0.50% | 25.5만 |
|---|
| 2026.09.03 | ₩45,276 | ₩45,764 | ₩45,265 | ₩45,663 | +0.86% | 82.6만 |
|---|
| 2026.09.02 | ₩44,835 | ₩45,216 | ₩44,822 | ₩45,103 | +0.60% | 25.7만 |
|---|
| 2026.09.01 | ₩44,528 | ₩44,989 | ₩44,368 | ₩44,755 | +0.51% | 24.3만 |
|---|
| 2026.08.31 | ₩44,849 | ₩44,942 | ₩44,689 | ₩44,929 | +0.18% | 40.1만 |
|---|
| 2026.08.28 | ₩45,009 | ₩45,416 | ₩44,802 | ₩44,902 | -0.24% | 42만 |
|---|
| 2026.08.27 | ₩44,675 | ₩45,049 | ₩44,555 | ₩44,942 | +0.60% | 24.6만 |
|---|
| 2026.08.26 | ₩44,435 | ₩44,488 | ₩44,221 | ₩44,328 | -0.24% | 17.9만 |
|---|
| 2026.08.25 | ₩44,461 | ₩44,635 | ₩44,328 | ₩44,502 | +0.09% | 14.7만 |
|---|
| 2026.08.24 | ₩44,461 | ₩44,468 | ₩44,178 | ₩44,234 | -0.51% | 21.3만 |
|---|
| 2026.08.21 | ₩44,622 | ₩44,715 | ₩44,441 | ₩44,515 | -0.24% | 18.4만 |
|---|
| 2026.08.20 | ₩44,715 | ₩44,755 | ₩44,381 | ₩44,421 | -0.66% | 31.1만 |
|---|
| 2026.08.19 | ₩44,822 | ₩45,042 | ₩44,622 | ₩44,849 | +0.06% | 25.1만 |
|---|
| 2026.08.18 | ₩44,742 | ₩44,809 | ₩44,615 | ₩44,782 | +0.09% | 21.4만 |
|---|
| 2026.08.17 | ₩45,356 | ₩45,423 | ₩45,089 | ₩45,129 | -0.50% | 16.1만 |
|---|
| 2026.08.14 | ₩45,517 | ₩45,557 | ₩45,209 | ₩45,303 | -0.47% | 25.3만 |
|---|
| 2026.08.13 | ₩45,169 | ₩45,537 | ₩45,103 | ₩45,423 | +0.56% | 22.7만 |
|---|
| 2026.08.12 | ₩45,290 | ₩45,316 | ₩45,056 | ₩45,103 | -0.41% | 28.3만 |
|---|
| 2026.08.11 | ₩45,503 | ₩45,503 | ₩44,869 | ₩44,969 | -1.17% | 30.6만 |
|---|
| 2026.08.10 | ₩45,356 | ₩45,530 | ₩45,209 | ₩45,356 | 0.00% | 20.7만 |
|---|
| 2026.08.07 | ₩45,450 | ₩45,557 | ₩45,249 | ₩45,490 | +0.09% | 14.5만 |
|---|
| 2026.08.06 | ₩45,330 | ₩45,517 | ₩45,169 | ₩45,276 | -0.12% | 36.4만 |
|---|
| 2026.08.05 | ₩45,597 | ₩45,750 | ₩45,129 | ₩45,209 | -0.85% | 30.8만 |
|---|
| 2026.08.04 | ₩44,502 | ₩45,450 | ₩44,502 | ₩45,276 | +1.74% | 39.4만 |
|---|
| 2026.08.03 | ₩43,700 | ₩44,528 | ₩43,660 | ₩44,368 | +1.53% | 17.4만 |
|---|
| 2026.07.31 | ₩43,380 | ₩43,787 | ₩42,952 | ₩43,633 | +0.58% | 50.7만 |
|---|
| 2026.07.30 | ₩42,739 | ₩43,413 | ₩42,725 | ₩43,326 | +1.37% | 27만 |
|---|
| 2026.07.29 | ₩43,206 | ₩43,406 | ₩42,458 | ₩42,498 | -1.64% | 25.2만 |
|---|
| 2026.07.28 | ₩43,113 | ₩43,380 | ₩42,812 | ₩43,206 | +0.22% | 34.6만 |
|---|
| 2026.07.27 | ₩43,860 | ₩43,860 | ₩43,012 | ₩43,233 | -1.43% | 30.9만 |
|---|
| 2026.07.24 | ₩43,500 | ₩43,820 | ₩43,306 | ₩43,446 | -0.12% | 39.2만 |
|---|
| 2026.07.23 | ₩43,673 | ₩43,834 | ₩43,286 | ₩43,513 | -0.37% | 33.4만 |
|---|
| 2026.07.22 | ₩44,395 | ₩44,742 | ₩44,341 | ₩44,542 | +0.33% | 20.4만 |
|---|
| 2026.07.21 | ₩44,288 | ₩44,608 | ₩44,181 | ₩44,555 | +0.60% | 22.5만 |
|---|
| 2026.07.20 | ₩44,301 | ₩44,502 | ₩43,961 | ₩43,994 | -0.69% | 36.3만 |
|---|
| 2026.07.17 | ₩43,780 | ₩44,281 | ₩43,507 | ₩43,981 | +0.46% | 39.5만 |
|---|
| 2026.07.16 | ₩44,875 | ₩44,956 | ₩44,274 | ₩44,488 | -0.86% | 26.4만 |
|---|
| 2026.07.15 | ₩44,902 | ₩45,123 | ₩44,769 | ₩45,116 | +0.48% | 31.9만 |
|---|
| 2026.07.14 | ₩44,515 | ₩44,822 | ₩44,341 | ₩44,782 | +0.60% | 47.4만 |
|---|
| 2026.07.13 | ₩44,555 | ₩44,689 | ₩44,281 | ₩44,328 | -0.51% | 45.9만 |
|---|
| 2026.07.10 | ₩44,542 | ₩44,888 | ₩44,368 | ₩44,862 | +0.72% | 32.3만 |
|---|
| 2026.07.09 | ₩44,101 | ₩44,539 | ₩43,901 | ₩44,515 | +0.94% | 29.7만 |
|---|
| 2026.07.08 | ₩43,820 | ₩44,188 | ₩43,647 | ₩44,114 | +0.67% | 22.8만 |
|---|
| 2026.07.07 | ₩44,128 | ₩44,208 | ₩43,827 | ₩44,021 | -0.24% | 22.8만 |
|---|
| 2026.07.06 | ₩43,941 | ₩44,415 | ₩43,874 | ₩44,261 | +0.73% | 18.2만 |
|---|
| 2026.07.02 | ₩43,874 | ₩44,194 | ₩43,393 | ₩43,647 | -0.52% | 30.5만 |
|---|
| 2026.07.01 | ₩43,901 | ₩44,101 | ₩43,673 | ₩43,860 | -0.09% | 26.4만 |
|---|
| 2026.06.30 | ₩43,486 | ₩44,101 | ₩43,446 | ₩43,967 | +1.11% | 36.8만 |
|---|
| 2026.06.29 | ₩42,966 | ₩43,440 | ₩42,645 | ₩43,420 | +1.06% | 23.2만 |
|---|
| 2026.06.26 | ₩42,311 | ₩42,972 | ₩42,138 | ₩42,525 | +0.51% | 44만 |
|---|
| 2026.06.25 | ₩43,326 | ₩43,366 | ₩42,325 | ₩42,698 | -1.45% | 46.5만 |
|---|
| 2026.06.24 | ₩43,326 | ₩43,553 | ₩42,787 | ₩43,059 | -0.62% | 53.2만 |
|---|
| 2026.06.23 | ₩43,233 | ₩43,727 | ₩43,139 | ₩43,179 | -0.12% | 85.8만 |
|---|
| 2026.06.22 | ₩44,475 | ₩44,602 | ₩44,021 | ₩44,141 | -0.75% | 53.2만 |
|---|
| 2026.06.18 | ₩44,395 | ₩44,515 | ₩43,994 | ₩44,435 | +0.09% | 38.6만 |
|---|
| 2026.06.17 | ₩44,515 | ₩44,515 | ₩43,774 | ₩43,874 | -1.44% | 68.4만 |
|---|
| 2026.06.16 | ₩44,662 | ₩44,703 | ₩44,455 | ₩44,475 | -0.42% | 19.2만 |
|---|
| 2026.06.15 | ₩44,395 | ₩44,815 | ₩44,395 | ₩44,755 | +0.81% | 68.8만 |
|---|
| 2026.06.12 | ₩43,981 | ₩44,047 | ₩43,540 | ₩43,794 | -0.43% | 33.5만 |
|---|
| 2026.06.11 | ₩43,366 | ₩43,941 | ₩42,966 | ₩43,847 | +1.11% | 48.1만 |
|---|
| 2026.06.10 | ₩43,727 | ₩43,967 | ₩43,233 | ₩43,233 | -1.13% | 24.1만 |
|---|
| 2026.06.09 | ₩44,648 | ₩44,742 | ₩43,146 | ₩44,007 | -1.44% | 41.7만 |
|---|
| 2026.06.08 | ₩44,648 | ₩44,789 | ₩44,281 | ₩44,408 | -0.54% | 33.4만 |
|---|
| 2026.06.05 | ₩45,303 | ₩45,343 | ₩44,128 | ₩44,221 | -2.39% | 43.5만 |
|---|
| 2026.06.04 | ₩45,169 | ₩45,677 | ₩45,103 | ₩45,543 | +0.83% | 16.3만 |
|---|
| 2026.06.03 | ₩45,770 | ₩45,850 | ₩45,323 | ₩45,396 | -0.82% | 26.6만 |
|---|
| 2026.06.02 | ₩45,904 | ₩46,031 | ₩45,650 | ₩45,797 | -0.23% | 19.4만 |
|---|
| 2026.06.01 | ₩45,810 | ₩46,025 | ₩45,717 | ₩45,904 | +0.20% | 29.7만 |
|---|
| 2026.05.29 | ₩45,810 | ₩45,977 | ₩45,663 | ₩45,717 | -0.20% | 28.2만 |
|---|
| 2026.05.28 | ₩45,517 | ₩45,837 | ₩45,490 | ₩45,810 | +0.65% | 21.6만 |
|---|
| 2026.05.27 | ₩45,476 | ₩45,583 | ₩45,336 | ₩45,543 | +0.15% | 44.3만 |
|---|
| 2026.05.26 | ₩45,356 | ₩45,563 | ₩45,256 | ₩45,410 | +0.12% | 56.9만 |
|---|
| 2026.05.22 | ₩45,316 | ₩45,443 | ₩45,069 | ₩45,089 | -0.50% | 39.2만 |
|---|
| 2026.05.21 | ₩45,089 | ₩45,363 | ₩44,875 | ₩45,183 | +0.21% | 25.3만 |
|---|
| 2026.05.20 | ₩45,022 | ₩45,256 | ₩44,843 | ₩45,236 | +0.47% | 34.3만 |
|---|
| 2026.05.19 | ₩44,969 | ₩45,169 | ₩44,729 | ₩44,902 | -0.15% | 32만 |
|---|
| 2026.05.18 | ₩45,463 | ₩45,463 | ₩44,855 | ₩45,183 | -0.62% | 39.3만 |
|---|
| 2026.05.15 | ₩45,583 | ₩45,730 | ₩45,256 | ₩45,356 | -0.50% | 23.2만 |
|---|
| 2026.05.14 | ₩45,663 | ₩46,044 | ₩45,637 | ₩45,971 | +0.67% | 65.9만 |
|---|
| 2026.05.13 | ₩44,942 | ₩45,697 | ₩44,922 | ₩45,583 | +1.43% | 33.5만 |
|---|
| 2026.05.12 | ₩44,729 | ₩44,916 | ₩44,435 | ₩44,875 | +0.33% | 23.3만 |
|---|
| 2026.05.11 | ₩44,528 | ₩44,976 | ₩44,475 | ₩44,822 | +0.66% | 23.5만 |
|---|
| 2026.05.08 | ₩44,395 | ₩44,722 | ₩44,368 | ₩44,702 | +0.69% | 34.2만 |
|---|
| 2026.05.07 | ₩44,208 | ₩44,461 | ₩44,061 | ₩44,181 | -0.06% | 32.6만 |
|---|
| 2026.05.06 | ₩43,553 | ₩44,128 | ₩43,500 | ₩44,114 | +1.29% | 38.6만 |
|---|
| 2026.05.05 | ₩43,313 | ₩43,520 | ₩43,286 | ₩43,420 | +0.25% | 28만 |
|---|
| 2026.05.04 | ₩43,133 | ₩43,226 | ₩42,825 | ₩43,072 | -0.14% | 35.3만 |
|---|
| 2026.05.01 | ₩43,059 | ₩43,473 | ₩43,032 | ₩43,139 | +0.19% | 32.3만 |
|---|
| 2026.04.30 | ₩42,926 | ₩42,992 | ₩42,311 | ₩42,859 | -0.16% | 28.2만 |
|---|
| 2026.04.29 | ₩42,565 | ₩42,739 | ₩42,438 | ₩42,605 | +0.09% | 22.4만 |
|---|
| 2026.04.28 | ₩42,525 | ₩42,645 | ₩42,371 | ₩42,578 | +0.13% | 20.2만 |
|---|
| 2026.04.27 | ₩42,378 | ₩42,779 | ₩42,351 | ₩42,765 | +0.91% | 34만 |
|---|
| 2026.04.24 | ₩42,044 | ₩42,485 | ₩41,964 | ₩42,458 | +0.98% | 36만 |
|---|
| 2026.04.23 | ₩42,244 | ₩42,325 | ₩41,717 | ₩42,031 | -0.51% | 31.3만 |
|---|
| 2026.04.22 | ₩41,937 | ₩42,331 | ₩41,844 | ₩42,325 | +0.92% | 31.4만 |
|---|
| 2026.04.21 | ₩42,044 | ₩42,044 | ₩41,563 | ₩41,643 | -0.95% | 46.8만 |
|---|
| 2026.04.20 | ₩42,111 | ₩42,164 | ₩41,774 | ₩42,004 | -0.25% | 40.5만 |
|---|
| 2026.04.17 | ₩41,951 | ₩42,264 | ₩41,935 | ₩42,191 | +0.57% | 39만 |
|---|
| 2026.04.16 | ₩41,790 | ₩41,850 | ₩41,523 | ₩41,764 | -0.06% | 64.5만 |
|---|
| 2026.04.15 | ₩41,269 | ₩41,790 | ₩41,189 | ₩41,764 | +1.20% | 38.5만 |
|---|
| 2026.04.14 | ₩40,508 | ₩41,176 | ₩40,508 | ₩41,176 | +1.65% | 28.8만 |
|---|
| 2026.04.13 | ₩40,041 | ₩40,415 | ₩39,907 | ₩40,375 | +0.83% | 25만 |
|---|
| 2026.04.10 | ₩40,121 | ₩40,321 | ₩40,054 | ₩40,161 | +0.10% | 27.6만 |
|---|
| 2026.04.09 | ₩39,693 | ₩40,087 | ₩39,540 | ₩40,041 | +0.87% | 35.6만 |
|---|
| 2026.04.08 | ₩39,814 | ₩39,854 | ₩39,406 | ₩39,640 | -0.44% | 45.3만 |
|---|
| 2026.04.07 | ₩38,545 | ₩38,759 | ₩38,077 | ₩38,745 | +0.52% | 43.5만 |
|---|
| 2026.04.06 | ₩38,585 | ₩38,785 | ₩38,531 | ₩38,718 | +0.35% | 25.9만 |
|---|
| 2026.04.02 | ₩38,051 | ₩38,578 | ₩37,937 | ₩38,531 | +1.26% | 42.4만 |
|---|
| 2026.04.01 | ₩38,491 | ₩38,785 | ₩38,411 | ₩38,585 | +0.24% | 43.1만 |
|---|
| 2026.03.31 | ₩37,316 | ₩38,298 | ₩37,316 | ₩38,224 | +2.43% | 52.5만 |
|---|
| 2026.03.30 | ₩37,356 | ₩37,383 | ₩36,782 | ₩36,915 | -1.18% | 39.2만 |
|---|
| 2026.03.27 | ₩37,637 | ₩37,637 | ₩37,002 | ₩37,062 | -1.53% | 46.5만 |
|---|
| 2026.03.26 | ₩38,291 | ₩38,365 | ₩37,743 | ₩37,770 | -1.36% | 43.1만 |
|---|
| 2026.03.25 | ₩38,665 | ₩38,825 | ₩38,465 | ₩38,545 | -0.31% | 22만 |
|---|
| 2026.03.24 | ₩38,425 | ₩38,592 | ₩38,284 | ₩38,331 | -0.24% | 25.6만 |
|---|
| 2026.03.23 | ₩38,745 | ₩38,959 | ₩38,498 | ₩38,625 | -0.31% | 67.9만 |
|---|
| 2026.03.20 | ₩38,692 | ₩38,692 | ₩38,051 | ₩38,211 | -1.24% | 75만 |
|---|
| 2026.03.19 | ₩38,772 | ₩38,925 | ₩38,605 | ₩38,772 | 0.00% | 49.8만 |
|---|
| 2026.03.18 | ₩39,493 | ₩39,520 | ₩38,972 | ₩38,972 | -1.32% | 47.4만 |
|---|
| 2026.03.17 | ₩39,800 | ₩39,894 | ₩39,553 | ₩39,587 | -0.54% | 45.2만 |
|---|
| 2026.03.16 | ₩39,613 | ₩39,934 | ₩39,547 | ₩39,720 | +0.27% | 29.3만 |
|---|
| 2026.03.13 | ₩39,814 | ₩40,014 | ₩39,253 | ₩39,306 | -1.27% | 38.9만 |
|---|
| 2026.03.12 | ₩39,961 | ₩39,974 | ₩39,653 | ₩39,707 | -0.64% | 124.5만 |
|---|
| 2026.03.11 | ₩40,294 | ₩40,515 | ₩40,027 | ₩40,228 | -0.17% | 25.1만 |
|---|
| 2026.03.10 | ₩40,201 | ₩40,481 | ₩40,054 | ₩40,214 | +0.03% | 54.2만 |
|---|
| 2026.03.09 | ₩39,533 | ₩40,321 | ₩39,413 | ₩40,254 | +1.82% | 70.9만 |
|---|
| 2026.03.06 | ₩39,867 | ₩40,074 | ₩39,707 | ₩39,827 | -0.10% | 39.6만 |
|---|
| 2026.03.05 | ₩40,174 | ₩40,321 | ₩39,854 | ₩40,281 | +0.27% | 87.3만 |
|---|
| 2026.03.04 | ₩40,054 | ₩40,468 | ₩40,041 | ₩40,321 | +0.67% | 59.3만 |
|---|
| 2026.03.03 | ₩39,640 | ₩40,115 | ₩39,440 | ₩40,041 | +1.01% | 128.4만 |
|---|
| 2026.03.02 | ₩39,667 | ₩40,294 | ₩39,640 | ₩40,134 | +1.18% | 88.5만 |
|---|
| 2026.02.27 | ₩39,981 | ₩40,134 | ₩39,866 | ₩40,067 | +0.22% | 71.5만 |
|---|
| 2026.02.26 | ₩40,775 | ₩40,775 | ₩40,054 | ₩40,308 | -1.15% | 32.7만 |
|---|
| 2026.02.25 | ₩40,475 | ₩40,842 | ₩40,475 | ₩40,815 | +0.84% | 28.5만 |
|---|
| 2026.02.24 | ₩39,934 | ₩40,341 | ₩39,760 | ₩40,294 | +0.90% | 26.8만 |
|---|
| 2026.02.23 | ₩40,321 | ₩40,475 | ₩39,907 | ₩40,054 | -0.66% | 27만 |
|---|
| 2026.02.20 | ₩39,907 | ₩40,388 | ₩39,814 | ₩40,335 | +1.07% | 38.3만 |
|---|
| 2026.02.19 | ₩40,067 | ₩40,268 | ₩39,934 | ₩40,067 | 0.00% | 25.2만 |
|---|
| 2026.02.18 | ₩40,148 | ₩40,417 | ₩40,074 | ₩40,188 | +0.10% | 23.2만 |
|---|
| 2026.02.17 | ₩39,680 | ₩40,194 | ₩39,520 | ₩40,014 | +0.84% | 85.1만 |
|---|
| 2026.02.13 | ₩40,188 | ₩40,188 | ₩39,734 | ₩39,814 | -0.93% | 103.7만 |
|---|
| 2026.02.12 | ₩41,002 | ₩41,022 | ₩40,121 | ₩40,188 | -1.99% | 90.1만 |
|---|
| 2026.02.11 | ₩41,283 | ₩41,309 | ₩40,795 | ₩40,869 | -1.00% | 37.7만 |
|---|
| 2026.02.10 | ₩41,336 | ₩41,351 | ₩40,953 | ₩40,989 | -0.84% | 25.2만 |
|---|
| 2026.02.09 | ₩40,922 | ₩41,331 | ₩40,869 | ₩41,163 | +0.59% | 38.6만 |
|---|
| 2026.02.06 | ₩40,335 | ₩41,044 | ₩40,214 | ₩40,922 | +1.46% | 43.7만 |
|---|
| 2026.02.05 | ₩40,415 | ₩40,481 | ₩39,947 | ₩40,067 | -0.86% | 56만 |
|---|
| 2026.02.04 | ₩41,016 | ₩41,096 | ₩40,455 | ₩40,722 | -0.72% | 36.8만 |
|---|
| 2026.02.03 | ₩41,403 | ₩41,416 | ₩40,628 | ₩40,895 | -1.23% | 33.8만 |
|---|
| 2026.02.02 | ₩40,936 | ₩41,416 | ₩40,936 | ₩41,296 | +0.88% | 48.5만 |
|---|
| 2026.01.30 | ₩41,096 | ₩41,236 | ₩40,882 | ₩41,109 | +0.03% | 51.7만 |
|---|
| 2026.01.29 | ₩41,323 | ₩41,350 | ₩40,481 | ₩41,189 | -0.32% | 45.2만 |
|---|
| 2026.01.28 | ₩41,577 | ₩41,583 | ₩41,256 | ₩41,430 | -0.35% | 33.8만 |
|---|
| 2026.01.27 | ₩41,403 | ₩41,577 | ₩41,356 | ₩41,443 | +0.10% | 66.6만 |
|---|
| 2026.01.26 | ₩41,042 | ₩41,289 | ₩40,989 | ₩41,189 | +0.36% | 24.9만 |
|---|
| 2026.01.23 | ₩40,762 | ₩41,096 | ₩40,695 | ₩40,962 | +0.49% | 43.3만 |
|---|
| 2026.01.22 | ₩40,668 | ₩40,802 | ₩40,508 | ₩40,708 | +0.10% | 49.8만 |
|---|
| 2026.01.21 | ₩40,094 | ₩40,655 | ₩39,914 | ₩40,361 | +0.67% | 63만 |
|---|
| 2026.01.20 | ₩40,441 | ₩40,535 | ₩40,014 | ₩40,107 | -0.83% | 63.1만 |
|---|
| 2026.01.16 | ₩41,216 | ₩41,350 | ₩41,029 | ₩41,082 | -0.32% | 33.9만 |
|---|
| 2026.01.15 | ₩41,403 | ₩41,403 | ₩41,042 | ₩41,109 | -0.71% | 32만 |
|---|
| 2026.01.14 | ₩41,350 | ₩41,376 | ₩40,882 | ₩41,163 | -0.45% | 53.5만 |
|---|
| 2026.01.13 | ₩41,670 | ₩41,683 | ₩41,323 | ₩41,537 | -0.32% | 39.7만 |
|---|
| 2026.01.12 | ₩41,430 | ₩41,850 | ₩41,416 | ₩41,710 | +0.68% | 31.5만 |
|---|
| 2026.01.09 | ₩41,496 | ₩41,737 | ₩41,376 | ₩41,630 | +0.32% | 44.6만 |
|---|
| 2026.01.08 | ₩41,683 | ₩41,710 | ₩41,390 | ₩41,510 | -0.42% | 36만 |
|---|
| 2026.01.07 | ₩41,657 | ₩41,991 | ₩41,570 | ₩41,750 | +0.22% | 42.2만 |
|---|
| 2026.01.06 | ₩41,657 | ₩41,717 | ₩41,467 | ₩41,590 | -0.16% | 62.4만 |
|---|
| 2026.01.05 | ₩41,737 | ₩41,817 | ₩41,550 | ₩41,603 | -0.32% | 50.6만 |
|---|
| 2026.01.02 | ₩41,977 | ₩42,124 | ₩41,336 | ₩41,523 | -1.08% | 52.9만 |
|---|
| 2025.12.31 | ₩42,057 | ₩42,071 | ₩41,710 | ₩41,710 | -0.83% | 22.5만 |
|---|
| 2025.12.30 | ₩41,991 | ₩42,084 | ₩41,956 | ₩41,991 | 0.00% | 17.4만 |
|---|
| 2025.12.29 | ₩42,017 | ₩42,091 | ₩41,929 | ₩42,044 | +0.06% | 27만 |
|---|
| 2025.12.26 | ₩42,298 | ₩42,410 | ₩42,218 | ₩42,231 | -0.16% | 21.1만 |
|---|
| 2025.12.24 | ₩42,138 | ₩42,295 | ₩42,097 | ₩42,244 | +0.25% | 15.1만 |
|---|
| 2025.12.23 | ₩41,737 | ₩42,151 | ₩41,710 | ₩42,151 | +0.99% | 26.4만 |
|---|
| 2025.12.22 | ₩41,830 | ₩41,870 | ₩41,657 | ₩41,790 | -0.10% | 42.1만 |
|---|
| 2025.12.19 | ₩41,443 | ₩41,630 | ₩41,376 | ₩41,630 | +0.45% | 45.4만 |
|---|
| 2025.12.18 | ₩41,163 | ₩41,483 | ₩41,002 | ₩41,229 | +0.16% | 43.1만 |
|---|
| 2025.12.17 | ₩41,430 | ₩41,435 | ₩40,815 | ₩40,829 | -1.45% | 38.1만 |
|---|
| 2025.12.16 | ₩41,256 | ₩41,470 | ₩41,045 | ₩41,376 | +0.29% | 50.2만 |
|---|
| 2025.12.15 | ₩41,790 | ₩41,790 | ₩41,309 | ₩41,403 | -0.93% | 29.7만 |
|---|
| 2025.12.12 | ₩41,790 | ₩41,884 | ₩41,256 | ₩41,496 | -0.70% | 76.8만 |
|---|
| 2025.12.11 | ₩41,657 | ₩41,910 | ₩41,363 | ₩41,910 | +0.61% | 43.3만 |
|---|
| 2025.12.10 | ₩41,710 | ₩41,884 | ₩41,577 | ₩41,817 | +0.26% | 44.8만 |
|---|
| 2025.12.09 | ₩41,857 | ₩41,957 | ₩41,764 | ₩41,804 | -0.13% | 37.5만 |
|---|
| 2025.12.08 | ₩42,004 | ₩42,044 | ₩41,690 | ₩41,884 | -0.29% | 53만 |
|---|
| 2025.12.05 | ₩41,964 | ₩42,138 | ₩41,870 | ₩41,964 | 0.00% | 28.3만 |
|---|
| 2025.12.04 | ₩42,111 | ₩42,111 | ₩41,697 | ₩41,937 | -0.41% | 65.3만 |
|---|
| 2025.12.03 | ₩41,884 | ₩42,053 | ₩41,724 | ₩41,910 | +0.06% | 63.7만 |
|---|
| 2025.12.02 | ₩42,004 | ₩42,244 | ₩41,870 | ₩42,017 | +0.03% | 39.9만 |
|---|
| 2025.12.01 | ₩41,697 | ₩41,991 | ₩41,650 | ₩41,924 | +0.54% | 59.3만 |
|---|
| 2025.11.28 | ₩41,897 | ₩41,991 | ₩41,817 | ₩41,991 | +0.22% | 25.4만 |
|---|
| 2025.11.26 | ₩41,777 | ₩41,964 | ₩41,603 | ₩41,830 | +0.13% | 60.4만 |
|---|
| 2025.11.25 | ₩41,176 | ₩41,603 | ₩40,842 | ₩41,537 | +0.88% | 58.2만 |
|---|
| 2025.11.24 | ₩40,762 | ₩41,363 | ₩40,708 | ₩41,269 | +1.25% | 76.3만 |
|---|
| 2025.11.21 | ₩40,441 | ₩40,936 | ₩40,041 | ₩40,495 | +0.13% | 96.6만 |
|---|
| 2025.11.20 | ₩41,657 | ₩41,880 | ₩40,281 | ₩40,361 | -3.11% | 144.9만 |
|---|
| 2025.11.19 | ₩40,642 | ₩41,157 | ₩40,568 | ₩40,842 | +0.49% | 60만 |
|---|
| 2025.11.18 | ₩40,789 | ₩40,949 | ₩40,294 | ₩40,575 | -0.52% | 85.5만 |
|---|
| 2025.11.17 | ₩41,176 | ₩41,510 | ₩40,862 | ₩41,123 | -0.13% | 48.8만 |
|---|
| 2025.11.14 | ₩40,815 | ₩41,603 | ₩40,668 | ₩41,376 | +1.37% | 47.8만 |
|---|
| 2025.11.13 | ₩41,897 | ₩41,897 | ₩41,216 | ₩41,350 | -1.31% | 44.3만 |
|---|
| 2025.11.12 | ₩42,244 | ₩42,244 | ₩41,796 | ₩42,071 | -0.41% | 55.1만 |
|---|
| 2025.11.11 | ₩41,870 | ₩42,118 | ₩41,761 | ₩42,084 | +0.51% | 34.3만 |
|---|
| 2025.11.10 | ₩41,657 | ₩42,077 | ₩41,643 | ₩42,017 | +0.87% | 64.2만 |
|---|
| 2025.11.07 | ₩41,109 | ₩41,149 | ₩40,562 | ₩41,149 | +0.10% | 92.4만 |
|---|
| 2025.11.06 | ₩41,764 | ₩41,782 | ₩41,189 | ₩41,296 | -1.12% | 65.9만 |
|---|
| 2025.11.05 | ₩41,804 | ₩42,138 | ₩41,657 | ₩41,804 | 0.00% | 62.6만 |
|---|
| 2025.11.04 | ₩41,830 | ₩42,071 | ₩41,724 | ₩41,790 | -0.10% | 192.7만 |
|---|
| 2025.11.03 | ₩42,405 | ₩42,457 | ₩42,183 | ₩42,258 | -0.35% | 52.3만 |
|---|
| 2025.10.31 | ₩42,512 | ₩42,512 | ₩41,924 | ₩42,044 | -1.10% | 60.4만 |
|---|
| 2025.10.30 | ₩42,325 | ₩42,325 | ₩41,977 | ₩42,017 | -0.73% | 87.3만 |
|---|
| 2025.10.29 | ₩42,565 | ₩42,698 | ₩42,218 | ₩42,578 | +0.03% | 181.2만 |
|---|
| 2025.10.28 | ₩42,071 | ₩42,425 | ₩41,929 | ₩42,284 | +0.51% | 71만 |
|---|
| 2025.10.27 | ₩41,590 | ₩41,830 | ₩41,537 | ₩41,804 | +0.51% | 52.8만 |
|---|
| 2025.10.24 | ₩41,029 | ₩41,243 | ₩41,001 | ₩41,149 | +0.29% | 52.3만 |
|---|
| 2025.10.23 | ₩40,628 | ₩40,902 | ₩40,535 | ₩40,829 | +0.49% | 50.9만 |
|---|
| 2025.10.22 | ₩40,855 | ₩40,891 | ₩40,254 | ₩40,615 | -0.59% | 65.2만 |
|---|
| 2025.10.21 | ₩40,976 | ₩41,016 | ₩40,815 | ₩40,829 | -0.36% | 62만 |
|---|
| 2025.10.20 | ₩40,708 | ₩41,042 | ₩40,708 | ₩40,989 | +0.69% | 58.1만 |
|---|
| 2025.10.17 | ₩40,041 | ₩40,608 | ₩40,001 | ₩40,521 | +1.20% | 54.8만 |
|---|
| 2025.10.16 | ₩40,535 | ₩40,695 | ₩39,920 | ₩40,214 | -0.79% | 80.8만 |
|---|
| 2025.10.15 | ₩40,595 | ₩40,770 | ₩40,081 | ₩40,455 | -0.35% | 56.6만 |
|---|
| 2025.10.14 | ₩40,214 | ₩40,487 | ₩39,787 | ₩40,268 | +0.13% | 74.9만 |
|---|
| 2025.10.13 | ₩40,481 | ₩40,695 | ₩40,335 | ₩40,602 | +0.30% | 56.6만 |
|---|
| 2025.10.10 | ₩41,163 | ₩41,328 | ₩39,887 | ₩39,920 | -3.02% | 80.4만 |
|---|