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 | ₩47,442 | ₩47,549 | ₩47,328 | ₩47,468 | +0.06% | 49.5만 |
| 2026.10.08 | ₩47,696 | ₩47,696 | ₩47,094 | ₩47,281 | -0.87% | 72.5만 |
| 2026.10.07 | ₩47,602 | ₩47,863 | ₩47,459 | ₩47,843 | +0.51% | 114.7만 |
| 2026.10.06 | ₩47,776 | ₩47,930 | ₩47,602 | ₩47,682 | -0.20% | 62.7만 |
| 2026.10.05 | ₩47,094 | ₩47,622 | ₩47,094 | ₩47,482 | +0.82% | 50.9만 |
| 2026.10.02 | ₩47,214 | ₩47,415 | ₩46,960 | ₩47,081 | -0.28% | 86만 |
| 2026.10.01 | ₩46,760 | ₩46,840 | ₩46,339 | ₩46,653 | -0.23% | 148.4만 |
| 2026.09.30 | ₩46,773 | ₩47,107 | ₩46,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,666 |
| -0.23% |
| 64.3만 |
| 2026.09.29 | ₩46,947 | ₩46,947 | ₩46,526 | ₩46,573 | -0.80% | 58.6만 |
|---|
| 2026.09.28 | ₩47,174 | ₩47,188 | ₩46,733 | ₩46,813 | -0.77% | 28.4만 |
|---|
| 2026.09.25 | ₩47,134 | ₩47,275 | ₩46,893 | ₩47,255 | +0.26% | 54.4만 |
|---|
| 2026.09.24 | ₩46,546 | ₩47,067 | ₩46,506 | ₩47,027 | +1.03% | 69.2만 |
|---|
| 2026.09.23 | ₩47,308 | ₩47,308 | ₩46,706 | ₩46,827 | -1.02% | 38.9만 |
|---|
| 2026.09.22 | ₩47,161 | ₩47,341 | ₩47,154 | ₩47,255 | +0.20% | 54.4만 |
|---|
| 2026.09.21 | ₩46,466 | ₩47,268 | ₩46,439 | ₩47,188 | +1.55% | 50.6만 |
|---|
| 2026.09.18 | ₩46,131 | ₩46,145 | ₩45,797 | ₩46,105 | -0.06% | 32.2만 |
|---|
| 2026.09.17 | ₩45,757 | ₩45,991 | ₩45,610 | ₩45,917 | +0.35% | 41.6만 |
|---|
| 2026.09.16 | ₩45,342 | ₩45,510 | ₩44,854 | ₩45,128 | -0.47% | 33.7만 |
|---|
| 2026.09.15 | ₩45,249 | ₩45,336 | ₩44,995 | ₩45,142 | -0.24% | 17.7만 |
|---|
| 2026.09.14 | ₩45,142 | ₩45,469 | ₩45,015 | ₩45,262 | +0.27% | 26.4만 |
|---|
| 2026.09.11 | ₩45,503 | ₩45,797 | ₩45,503 | ₩45,543 | +0.09% | 25.7만 |
|---|
| 2026.09.10 | ₩45,088 | ₩45,209 | ₩44,928 | ₩45,169 | +0.18% | 20.3만 |
|---|
| 2026.09.09 | ₩45,289 | ₩45,443 | ₩45,182 | ₩45,356 | +0.15% | 43.3만 |
|---|
| 2026.09.08 | ₩45,543 | ₩45,623 | ₩45,289 | ₩45,356 | -0.41% | 36.7만 |
|---|
| 2026.09.04 | ₩45,730 | ₩45,797 | ₩45,389 | ₩45,503 | -0.50% | 25.5만 |
|---|
| 2026.09.03 | ₩45,329 | ₩45,817 | ₩45,318 | ₩45,717 | +0.86% | 82.6만 |
|---|
| 2026.09.02 | ₩44,888 | ₩45,269 | ₩44,874 | ₩45,155 | +0.60% | 25.7만 |
|---|
| 2026.09.01 | ₩44,580 | ₩45,042 | ₩44,420 | ₩44,808 | +0.51% | 24.3만 |
|---|
| 2026.08.31 | ₩44,901 | ₩44,995 | ₩44,741 | ₩44,981 | +0.18% | 40.1만 |
|---|
| 2026.08.28 | ₩45,062 | ₩45,469 | ₩44,854 | ₩44,955 | -0.24% | 42만 |
|---|
| 2026.08.27 | ₩44,727 | ₩45,102 | ₩44,607 | ₩44,995 | +0.60% | 24.6만 |
|---|
| 2026.08.26 | ₩44,487 | ₩44,540 | ₩44,273 | ₩44,380 | -0.24% | 17.9만 |
|---|
| 2026.08.25 | ₩44,513 | ₩44,687 | ₩44,380 | ₩44,554 | +0.09% | 14.7만 |
|---|
| 2026.08.24 | ₩44,513 | ₩44,520 | ₩44,230 | ₩44,286 | -0.51% | 21.3만 |
|---|
| 2026.08.21 | ₩44,674 | ₩44,767 | ₩44,493 | ₩44,567 | -0.24% | 18.4만 |
|---|
| 2026.08.20 | ₩44,767 | ₩44,808 | ₩44,433 | ₩44,473 | -0.66% | 31.1만 |
|---|
| 2026.08.19 | ₩44,874 | ₩45,095 | ₩44,674 | ₩44,901 | +0.06% | 25.1만 |
|---|
| 2026.08.18 | ₩44,794 | ₩44,861 | ₩44,667 | ₩44,834 | +0.09% | 21.4만 |
|---|
| 2026.08.17 | ₩45,409 | ₩45,476 | ₩45,142 | ₩45,182 | -0.50% | 16.1만 |
|---|
| 2026.08.14 | ₩45,570 | ₩45,610 | ₩45,262 | ₩45,356 | -0.47% | 25.3만 |
|---|
| 2026.08.13 | ₩45,222 | ₩45,590 | ₩45,155 | ₩45,476 | +0.56% | 22.7만 |
|---|
| 2026.08.12 | ₩45,342 | ₩45,369 | ₩45,108 | ₩45,155 | -0.41% | 28.3만 |
|---|
| 2026.08.11 | ₩45,556 | ₩45,556 | ₩44,921 | ₩45,022 | -1.17% | 30.6만 |
|---|
| 2026.08.10 | ₩45,409 | ₩45,583 | ₩45,262 | ₩45,409 | 0.00% | 20.7만 |
|---|
| 2026.08.07 | ₩45,503 | ₩45,610 | ₩45,302 | ₩45,543 | +0.09% | 14.5만 |
|---|
| 2026.08.06 | ₩45,383 | ₩45,570 | ₩45,222 | ₩45,329 | -0.12% | 36.4만 |
|---|
| 2026.08.05 | ₩45,650 | ₩45,804 | ₩45,182 | ₩45,262 | -0.85% | 30.8만 |
|---|
| 2026.08.04 | ₩44,554 | ₩45,503 | ₩44,554 | ₩45,329 | +1.74% | 39.4만 |
|---|
| 2026.08.03 | ₩43,751 | ₩44,580 | ₩43,711 | ₩44,420 | +1.53% | 17.4만 |
|---|
| 2026.07.31 | ₩43,430 | ₩43,838 | ₩43,002 | ₩43,684 | +0.58% | 50.7만 |
|---|
| 2026.07.30 | ₩42,788 | ₩43,464 | ₩42,775 | ₩43,377 | +1.37% | 27만 |
|---|
| 2026.07.29 | ₩43,256 | ₩43,457 | ₩42,508 | ₩42,548 | -1.64% | 25.2만 |
|---|
| 2026.07.28 | ₩43,163 | ₩43,430 | ₩42,862 | ₩43,256 | +0.22% | 34.6만 |
|---|
| 2026.07.27 | ₩43,912 | ₩43,912 | ₩43,063 | ₩43,283 | -1.43% | 30.9만 |
|---|
| 2026.07.24 | ₩43,551 | ₩43,872 | ₩43,357 | ₩43,497 | -0.12% | 39.2만 |
|---|
| 2026.07.23 | ₩43,724 | ₩43,885 | ₩43,337 | ₩43,564 | -0.37% | 33.4만 |
|---|
| 2026.07.22 | ₩44,447 | ₩44,794 | ₩44,393 | ₩44,594 | +0.33% | 20.4만 |
|---|
| 2026.07.21 | ₩44,340 | ₩44,660 | ₩44,233 | ₩44,607 | +0.60% | 22.5만 |
|---|
| 2026.07.20 | ₩44,353 | ₩44,554 | ₩44,012 | ₩44,045 | -0.69% | 36.3만 |
|---|
| 2026.07.17 | ₩43,831 | ₩44,333 | ₩43,557 | ₩44,032 | +0.46% | 39.5만 |
|---|
| 2026.07.16 | ₩44,928 | ₩45,008 | ₩44,326 | ₩44,540 | -0.86% | 26.4만 |
|---|
| 2026.07.15 | ₩44,955 | ₩45,175 | ₩44,821 | ₩45,169 | +0.48% | 31.9만 |
|---|
| 2026.07.14 | ₩44,567 | ₩44,874 | ₩44,393 | ₩44,834 | +0.60% | 47.4만 |
|---|
| 2026.07.13 | ₩44,607 | ₩44,741 | ₩44,333 | ₩44,380 | -0.51% | 45.9만 |
|---|
| 2026.07.10 | ₩44,594 | ₩44,940 | ₩44,420 | ₩44,915 | +0.72% | 32.3만 |
|---|
| 2026.07.09 | ₩44,152 | ₩44,591 | ₩43,952 | ₩44,567 | +0.94% | 29.7만 |
|---|
| 2026.07.08 | ₩43,872 | ₩44,239 | ₩43,698 | ₩44,166 | +0.67% | 22.8만 |
|---|
| 2026.07.07 | ₩44,179 | ₩44,259 | ₩43,878 | ₩44,072 | -0.24% | 22.8만 |
|---|
| 2026.07.06 | ₩43,992 | ₩44,467 | ₩43,925 | ₩44,313 | +0.73% | 18.2만 |
|---|
| 2026.07.02 | ₩43,925 | ₩44,246 | ₩43,444 | ₩43,698 | -0.52% | 30.5만 |
|---|
| 2026.07.01 | ₩43,952 | ₩44,152 | ₩43,724 | ₩43,912 | -0.09% | 26.4만 |
|---|
| 2026.06.30 | ₩43,537 | ₩44,152 | ₩43,497 | ₩44,019 | +1.11% | 36.8만 |
|---|
| 2026.06.29 | ₩43,016 | ₩43,490 | ₩42,695 | ₩43,470 | +1.06% | 23.2만 |
|---|
| 2026.06.26 | ₩42,361 | ₩43,022 | ₩42,187 | ₩42,575 | +0.51% | 44만 |
|---|
| 2026.06.25 | ₩43,377 | ₩43,417 | ₩42,374 | ₩42,748 | -1.45% | 46.5만 |
|---|
| 2026.06.24 | ₩43,377 | ₩43,604 | ₩42,837 | ₩43,109 | -0.62% | 53.2만 |
|---|
| 2026.06.23 | ₩43,283 | ₩43,778 | ₩43,190 | ₩43,230 | -0.12% | 85.8만 |
|---|
| 2026.06.22 | ₩44,527 | ₩44,654 | ₩44,072 | ₩44,192 | -0.75% | 53.2만 |
|---|
| 2026.06.18 | ₩44,447 | ₩44,567 | ₩44,045 | ₩44,487 | +0.09% | 38.6만 |
|---|
| 2026.06.17 | ₩44,567 | ₩44,567 | ₩43,825 | ₩43,925 | -1.44% | 68.4만 |
|---|
| 2026.06.16 | ₩44,714 | ₩44,755 | ₩44,507 | ₩44,527 | -0.42% | 19.2만 |
|---|
| 2026.06.15 | ₩44,447 | ₩44,868 | ₩44,447 | ₩44,808 | +0.81% | 68.8만 |
|---|
| 2026.06.12 | ₩44,032 | ₩44,099 | ₩43,591 | ₩43,845 | -0.43% | 33.5만 |
|---|
| 2026.06.11 | ₩43,417 | ₩43,992 | ₩43,016 | ₩43,898 | +1.11% | 48.1만 |
|---|
| 2026.06.10 | ₩43,778 | ₩44,019 | ₩43,283 | ₩43,283 | -1.13% | 24.1만 |
|---|
| 2026.06.09 | ₩44,701 | ₩44,794 | ₩43,196 | ₩44,059 | -1.44% | 41.7만 |
|---|
| 2026.06.08 | ₩44,701 | ₩44,841 | ₩44,333 | ₩44,460 | -0.54% | 33.4만 |
|---|
| 2026.06.05 | ₩45,356 | ₩45,396 | ₩44,179 | ₩44,273 | -2.39% | 43.5만 |
|---|
| 2026.06.04 | ₩45,222 | ₩45,730 | ₩45,155 | ₩45,596 | +0.83% | 16.3만 |
|---|
| 2026.06.03 | ₩45,824 | ₩45,904 | ₩45,376 | ₩45,449 | -0.82% | 26.6만 |
|---|
| 2026.06.02 | ₩45,958 | ₩46,085 | ₩45,703 | ₩45,851 | -0.23% | 19.4만 |
|---|
| 2026.06.01 | ₩45,864 | ₩46,079 | ₩45,770 | ₩45,958 | +0.20% | 29.7만 |
|---|
| 2026.05.29 | ₩45,864 | ₩46,031 | ₩45,717 | ₩45,770 | -0.20% | 28.2만 |
|---|
| 2026.05.28 | ₩45,570 | ₩45,891 | ₩45,543 | ₩45,864 | +0.65% | 21.6만 |
|---|
| 2026.05.27 | ₩45,530 | ₩45,637 | ₩45,389 | ₩45,596 | +0.15% | 44.3만 |
|---|
| 2026.05.26 | ₩45,409 | ₩45,617 | ₩45,309 | ₩45,463 | +0.12% | 56.9만 |
|---|
| 2026.05.22 | ₩45,369 | ₩45,496 | ₩45,122 | ₩45,142 | -0.50% | 39.2만 |
|---|
| 2026.05.21 | ₩45,142 | ₩45,416 | ₩44,928 | ₩45,235 | +0.21% | 25.3만 |
|---|
| 2026.05.20 | ₩45,075 | ₩45,309 | ₩44,896 | ₩45,289 | +0.47% | 34.3만 |
|---|
| 2026.05.19 | ₩45,022 | ₩45,222 | ₩44,781 | ₩44,955 | -0.15% | 32만 |
|---|
| 2026.05.18 | ₩45,516 | ₩45,516 | ₩44,908 | ₩45,235 | -0.62% | 39.3만 |
|---|
| 2026.05.15 | ₩45,637 | ₩45,784 | ₩45,309 | ₩45,409 | -0.50% | 23.2만 |
|---|
| 2026.05.14 | ₩45,717 | ₩46,098 | ₩45,690 | ₩46,024 | +0.67% | 65.9만 |
|---|
| 2026.05.13 | ₩44,995 | ₩45,750 | ₩44,975 | ₩45,637 | +1.43% | 33.5만 |
|---|
| 2026.05.12 | ₩44,781 | ₩44,968 | ₩44,487 | ₩44,928 | +0.33% | 23.3만 |
|---|
| 2026.05.11 | ₩44,580 | ₩45,028 | ₩44,527 | ₩44,874 | +0.66% | 23.5만 |
|---|
| 2026.05.08 | ₩44,447 | ₩44,774 | ₩44,420 | ₩44,754 | +0.69% | 34.2만 |
|---|
| 2026.05.07 | ₩44,259 | ₩44,513 | ₩44,112 | ₩44,233 | -0.06% | 32.6만 |
|---|
| 2026.05.06 | ₩43,604 | ₩44,179 | ₩43,551 | ₩44,166 | +1.29% | 38.6만 |
|---|
| 2026.05.05 | ₩43,363 | ₩43,571 | ₩43,337 | ₩43,470 | +0.25% | 28만 |
|---|
| 2026.05.04 | ₩43,183 | ₩43,277 | ₩42,875 | ₩43,123 | -0.14% | 35.3만 |
|---|
| 2026.05.01 | ₩43,109 | ₩43,524 | ₩43,083 | ₩43,190 | +0.19% | 32.3만 |
|---|
| 2026.04.30 | ₩42,976 | ₩43,043 | ₩42,361 | ₩42,909 | -0.16% | 28.2만 |
|---|
| 2026.04.29 | ₩42,615 | ₩42,788 | ₩42,488 | ₩42,655 | +0.09% | 22.4만 |
|---|
| 2026.04.28 | ₩42,575 | ₩42,695 | ₩42,421 | ₩42,628 | +0.13% | 20.2만 |
|---|
| 2026.04.27 | ₩42,427 | ₩42,829 | ₩42,401 | ₩42,815 | +0.91% | 34만 |
|---|
| 2026.04.24 | ₩42,093 | ₩42,534 | ₩42,013 | ₩42,508 | +0.98% | 36만 |
|---|
| 2026.04.23 | ₩42,294 | ₩42,374 | ₩41,766 | ₩42,080 | -0.51% | 31.3만 |
|---|
| 2026.04.22 | ₩41,986 | ₩42,381 | ₩41,893 | ₩42,374 | +0.92% | 31.4만 |
|---|
| 2026.04.21 | ₩42,093 | ₩42,093 | ₩41,612 | ₩41,692 | -0.95% | 46.8만 |
|---|
| 2026.04.20 | ₩42,160 | ₩42,214 | ₩41,823 | ₩42,053 | -0.25% | 40.5만 |
|---|
| 2026.04.17 | ₩42,000 | ₩42,314 | ₩41,984 | ₩42,240 | +0.57% | 39만 |
|---|
| 2026.04.16 | ₩41,839 | ₩41,899 | ₩41,572 | ₩41,812 | -0.06% | 64.5만 |
|---|
| 2026.04.15 | ₩41,318 | ₩41,839 | ₩41,237 | ₩41,812 | +1.20% | 38.5만 |
|---|
| 2026.04.14 | ₩40,555 | ₩41,224 | ₩40,555 | ₩41,224 | +1.65% | 28.8만 |
|---|
| 2026.04.13 | ₩40,087 | ₩40,462 | ₩39,954 | ₩40,422 | +0.83% | 25만 |
|---|
| 2026.04.10 | ₩40,168 | ₩40,368 | ₩40,101 | ₩40,208 | +0.10% | 27.6만 |
|---|
| 2026.04.09 | ₩39,740 | ₩40,134 | ₩39,586 | ₩40,087 | +0.87% | 35.6만 |
|---|
| 2026.04.08 | ₩39,860 | ₩39,900 | ₩39,452 | ₩39,686 | -0.44% | 45.3만 |
|---|
| 2026.04.07 | ₩38,590 | ₩38,804 | ₩38,122 | ₩38,790 | +0.52% | 43.5만 |
|---|
| 2026.04.06 | ₩38,630 | ₩38,831 | ₩38,576 | ₩38,764 | +0.35% | 25.9만 |
|---|
| 2026.04.02 | ₩38,095 | ₩38,623 | ₩37,981 | ₩38,576 | +1.26% | 42.4만 |
|---|
| 2026.04.01 | ₩38,536 | ₩38,831 | ₩38,456 | ₩38,630 | +0.24% | 43.1만 |
|---|
| 2026.03.31 | ₩37,360 | ₩38,342 | ₩37,360 | ₩38,269 | +2.43% | 52.5만 |
|---|
| 2026.03.30 | ₩37,400 | ₩37,427 | ₩36,825 | ₩36,959 | -1.18% | 39.2만 |
|---|
| 2026.03.27 | ₩37,681 | ₩37,681 | ₩37,045 | ₩37,106 | -1.53% | 46.5만 |
|---|
| 2026.03.26 | ₩38,336 | ₩38,409 | ₩37,788 | ₩37,814 | -1.36% | 43.1만 |
|---|
| 2026.03.25 | ₩38,710 | ₩38,871 | ₩38,510 | ₩38,590 | -0.31% | 22만 |
|---|
| 2026.03.24 | ₩38,470 | ₩38,637 | ₩38,329 | ₩38,376 | -0.24% | 25.6만 |
|---|
| 2026.03.23 | ₩38,790 | ₩39,004 | ₩38,543 | ₩38,670 | -0.31% | 67.9만 |
|---|
| 2026.03.20 | ₩38,737 | ₩38,737 | ₩38,095 | ₩38,256 | -1.24% | 75만 |
|---|
| 2026.03.19 | ₩38,817 | ₩38,971 | ₩38,650 | ₩38,817 | 0.00% | 49.8만 |
|---|
| 2026.03.18 | ₩39,539 | ₩39,566 | ₩39,018 | ₩39,018 | -1.32% | 47.4만 |
|---|
| 2026.03.17 | ₩39,847 | ₩39,940 | ₩39,599 | ₩39,633 | -0.54% | 45.2만 |
|---|
| 2026.03.16 | ₩39,660 | ₩39,980 | ₩39,593 | ₩39,767 | +0.27% | 29.3만 |
|---|
| 2026.03.13 | ₩39,860 | ₩40,061 | ₩39,299 | ₩39,352 | -1.27% | 38.9만 |
|---|
| 2026.03.12 | ₩40,007 | ₩40,021 | ₩39,700 | ₩39,753 | -0.64% | 124.5만 |
|---|
| 2026.03.11 | ₩40,342 | ₩40,562 | ₩40,074 | ₩40,275 | -0.17% | 25.1만 |
|---|
| 2026.03.10 | ₩40,248 | ₩40,529 | ₩40,101 | ₩40,261 | +0.03% | 54.2만 |
|---|
| 2026.03.09 | ₩39,579 | ₩40,368 | ₩39,459 | ₩40,301 | +1.82% | 70.9만 |
|---|
| 2026.03.06 | ₩39,914 | ₩40,121 | ₩39,753 | ₩39,874 | -0.10% | 39.6만 |
|---|
| 2026.03.05 | ₩40,221 | ₩40,368 | ₩39,900 | ₩40,328 | +0.27% | 87.3만 |
|---|
| 2026.03.04 | ₩40,101 | ₩40,515 | ₩40,087 | ₩40,368 | +0.67% | 59.3만 |
|---|
| 2026.03.03 | ₩39,686 | ₩40,162 | ₩39,486 | ₩40,087 | +1.01% | 128.4만 |
|---|
| 2026.03.02 | ₩39,713 | ₩40,342 | ₩39,686 | ₩40,181 | +1.18% | 88.5만 |
|---|
| 2026.02.27 | ₩40,027 | ₩40,181 | ₩39,912 | ₩40,114 | +0.22% | 71.5만 |
|---|
| 2026.02.26 | ₩40,823 | ₩40,823 | ₩40,101 | ₩40,355 | -1.15% | 32.7만 |
|---|
| 2026.02.25 | ₩40,522 | ₩40,890 | ₩40,522 | ₩40,863 | +0.84% | 28.5만 |
|---|
| 2026.02.24 | ₩39,980 | ₩40,388 | ₩39,807 | ₩40,342 | +0.90% | 26.8만 |
|---|
| 2026.02.23 | ₩40,368 | ₩40,522 | ₩39,954 | ₩40,101 | -0.66% | 27만 |
|---|
| 2026.02.20 | ₩39,954 | ₩40,435 | ₩39,860 | ₩40,382 | +1.07% | 38.3만 |
|---|
| 2026.02.19 | ₩40,114 | ₩40,315 | ₩39,980 | ₩40,114 | 0.00% | 25.2만 |
|---|
| 2026.02.18 | ₩40,194 | ₩40,465 | ₩40,121 | ₩40,235 | +0.10% | 23.2만 |
|---|
| 2026.02.17 | ₩39,726 | ₩40,241 | ₩39,566 | ₩40,061 | +0.84% | 85.1만 |
|---|
| 2026.02.13 | ₩40,235 | ₩40,235 | ₩39,780 | ₩39,860 | -0.93% | 103.7만 |
|---|
| 2026.02.12 | ₩41,050 | ₩41,070 | ₩40,168 | ₩40,235 | -1.99% | 90.1만 |
|---|
| 2026.02.11 | ₩41,331 | ₩41,358 | ₩40,843 | ₩40,916 | -1.00% | 37.7만 |
|---|
| 2026.02.10 | ₩41,384 | ₩41,399 | ₩41,001 | ₩41,037 | -0.84% | 25.2만 |
|---|
| 2026.02.09 | ₩40,970 | ₩41,379 | ₩40,916 | ₩41,211 | +0.59% | 38.6만 |
|---|
| 2026.02.06 | ₩40,382 | ₩41,092 | ₩40,261 | ₩40,970 | +1.46% | 43.7만 |
|---|
| 2026.02.05 | ₩40,462 | ₩40,529 | ₩39,994 | ₩40,114 | -0.86% | 56만 |
|---|
| 2026.02.04 | ₩41,064 | ₩41,144 | ₩40,502 | ₩40,769 | -0.72% | 36.8만 |
|---|
| 2026.02.03 | ₩41,451 | ₩41,465 | ₩40,676 | ₩40,943 | -1.23% | 33.8만 |
|---|
| 2026.02.02 | ₩40,983 | ₩41,465 | ₩40,983 | ₩41,344 | +0.88% | 48.5만 |
|---|
| 2026.01.30 | ₩41,144 | ₩41,284 | ₩40,930 | ₩41,157 | +0.03% | 51.7만 |
|---|
| 2026.01.29 | ₩41,371 | ₩41,398 | ₩40,529 | ₩41,237 | -0.32% | 45.2만 |
|---|
| 2026.01.28 | ₩41,625 | ₩41,632 | ₩41,304 | ₩41,478 | -0.35% | 33.8만 |
|---|
| 2026.01.27 | ₩41,451 | ₩41,625 | ₩41,405 | ₩41,491 | +0.10% | 66.6만 |
|---|
| 2026.01.26 | ₩41,090 | ₩41,338 | ₩41,037 | ₩41,237 | +0.36% | 24.9만 |
|---|
| 2026.01.23 | ₩40,810 | ₩41,144 | ₩40,743 | ₩41,010 | +0.49% | 43.3만 |
|---|
| 2026.01.22 | ₩40,716 | ₩40,850 | ₩40,555 | ₩40,756 | +0.10% | 49.8만 |
|---|
| 2026.01.21 | ₩40,141 | ₩40,703 | ₩39,960 | ₩40,408 | +0.67% | 63만 |
|---|
| 2026.01.20 | ₩40,489 | ₩40,582 | ₩40,061 | ₩40,154 | -0.83% | 63.1만 |
|---|
| 2026.01.16 | ₩41,264 | ₩41,398 | ₩41,077 | ₩41,130 | -0.32% | 33.9만 |
|---|
| 2026.01.15 | ₩41,451 | ₩41,451 | ₩41,090 | ₩41,157 | -0.71% | 32만 |
|---|
| 2026.01.14 | ₩41,398 | ₩41,425 | ₩40,930 | ₩41,211 | -0.45% | 53.5만 |
|---|
| 2026.01.13 | ₩41,719 | ₩41,732 | ₩41,371 | ₩41,585 | -0.32% | 39.7만 |
|---|
| 2026.01.12 | ₩41,478 | ₩41,899 | ₩41,465 | ₩41,759 | +0.68% | 31.5만 |
|---|
| 2026.01.09 | ₩41,545 | ₩41,786 | ₩41,425 | ₩41,679 | +0.32% | 44.6만 |
|---|
| 2026.01.08 | ₩41,732 | ₩41,759 | ₩41,438 | ₩41,558 | -0.42% | 36만 |
|---|
| 2026.01.07 | ₩41,705 | ₩42,040 | ₩41,618 | ₩41,799 | +0.22% | 42.2만 |
|---|
| 2026.01.06 | ₩41,705 | ₩41,766 | ₩41,516 | ₩41,639 | -0.16% | 62.4만 |
|---|
| 2026.01.05 | ₩41,786 | ₩41,866 | ₩41,598 | ₩41,652 | -0.32% | 50.6만 |
|---|
| 2026.01.02 | ₩42,026 | ₩42,173 | ₩41,384 | ₩41,572 | -1.08% | 52.9만 |
|---|
| 2025.12.31 | ₩42,107 | ₩42,120 | ₩41,759 | ₩41,759 | -0.83% | 22.5만 |
|---|
| 2025.12.30 | ₩42,040 | ₩42,133 | ₩42,005 | ₩42,040 | 0.00% | 17.4만 |
|---|
| 2025.12.29 | ₩42,066 | ₩42,140 | ₩41,978 | ₩42,093 | +0.06% | 27만 |
|---|
| 2025.12.26 | ₩42,347 | ₩42,460 | ₩42,267 | ₩42,280 | -0.16% | 21.1만 |
|---|
| 2025.12.24 | ₩42,187 | ₩42,345 | ₩42,147 | ₩42,294 | +0.25% | 15.1만 |
|---|
| 2025.12.23 | ₩41,786 | ₩42,200 | ₩41,759 | ₩42,200 | +0.99% | 26.4만 |
|---|
| 2025.12.22 | ₩41,879 | ₩41,919 | ₩41,705 | ₩41,839 | -0.10% | 42.1만 |
|---|
| 2025.12.19 | ₩41,491 | ₩41,679 | ₩41,425 | ₩41,679 | +0.45% | 45.4만 |
|---|
| 2025.12.18 | ₩41,211 | ₩41,532 | ₩41,050 | ₩41,278 | +0.16% | 43.1만 |
|---|
| 2025.12.17 | ₩41,478 | ₩41,483 | ₩40,863 | ₩40,876 | -1.45% | 38.1만 |
|---|
| 2025.12.16 | ₩41,304 | ₩41,518 | ₩41,093 | ₩41,425 | +0.29% | 50.2만 |
|---|
| 2025.12.15 | ₩41,839 | ₩41,839 | ₩41,358 | ₩41,451 | -0.93% | 29.7만 |
|---|
| 2025.12.12 | ₩41,839 | ₩41,933 | ₩41,304 | ₩41,545 | -0.70% | 76.8만 |
|---|
| 2025.12.11 | ₩41,705 | ₩41,959 | ₩41,411 | ₩41,959 | +0.61% | 43.3만 |
|---|
| 2025.12.10 | ₩41,759 | ₩41,933 | ₩41,625 | ₩41,866 | +0.26% | 44.8만 |
|---|
| 2025.12.09 | ₩41,906 | ₩42,006 | ₩41,812 | ₩41,852 | -0.13% | 37.5만 |
|---|
| 2025.12.08 | ₩42,053 | ₩42,093 | ₩41,739 | ₩41,933 | -0.29% | 53만 |
|---|
| 2025.12.05 | ₩42,013 | ₩42,187 | ₩41,919 | ₩42,013 | 0.00% | 28.3만 |
|---|
| 2025.12.04 | ₩42,160 | ₩42,160 | ₩41,746 | ₩41,986 | -0.41% | 65.3만 |
|---|
| 2025.12.03 | ₩41,933 | ₩42,103 | ₩41,772 | ₩41,959 | +0.06% | 63.7만 |
|---|
| 2025.12.02 | ₩42,053 | ₩42,294 | ₩41,919 | ₩42,066 | +0.03% | 39.9만 |
|---|
| 2025.12.01 | ₩41,746 | ₩42,040 | ₩41,699 | ₩41,973 | +0.54% | 59.3만 |
|---|
| 2025.11.28 | ₩41,946 | ₩42,040 | ₩41,866 | ₩42,040 | +0.22% | 25.4만 |
|---|
| 2025.11.26 | ₩41,826 | ₩42,013 | ₩41,652 | ₩41,879 | +0.13% | 60.4만 |
|---|
| 2025.11.25 | ₩41,224 | ₩41,652 | ₩40,890 | ₩41,585 | +0.88% | 58.2만 |
|---|
| 2025.11.24 | ₩40,810 | ₩41,411 | ₩40,756 | ₩41,318 | +1.25% | 76.3만 |
|---|
| 2025.11.21 | ₩40,489 | ₩40,983 | ₩40,087 | ₩40,542 | +0.13% | 96.6만 |
|---|
| 2025.11.20 | ₩41,705 | ₩41,929 | ₩40,328 | ₩40,408 | -3.11% | 144.9만 |
|---|
| 2025.11.19 | ₩40,689 | ₩41,205 | ₩40,616 | ₩40,890 | +0.49% | 60만 |
|---|
| 2025.11.18 | ₩40,836 | ₩40,997 | ₩40,342 | ₩40,622 | -0.52% | 85.5만 |
|---|
| 2025.11.17 | ₩41,224 | ₩41,558 | ₩40,910 | ₩41,171 | -0.13% | 48.8만 |
|---|
| 2025.11.14 | ₩40,863 | ₩41,652 | ₩40,716 | ₩41,425 | +1.37% | 47.8만 |
|---|
| 2025.11.13 | ₩41,946 | ₩41,946 | ₩41,264 | ₩41,398 | -1.31% | 44.3만 |
|---|
| 2025.11.12 | ₩42,294 | ₩42,294 | ₩41,844 | ₩42,120 | -0.41% | 55.1만 |
|---|
| 2025.11.11 | ₩41,919 | ₩42,167 | ₩41,810 | ₩42,133 | +0.51% | 34.3만 |
|---|
| 2025.11.10 | ₩41,705 | ₩42,127 | ₩41,692 | ₩42,066 | +0.87% | 64.2만 |
|---|
| 2025.11.07 | ₩41,157 | ₩41,197 | ₩40,609 | ₩41,197 | +0.10% | 92.4만 |
|---|
| 2025.11.06 | ₩41,812 | ₩41,831 | ₩41,237 | ₩41,344 | -1.12% | 65.9만 |
|---|
| 2025.11.05 | ₩41,852 | ₩42,187 | ₩41,705 | ₩41,852 | 0.00% | 62.6만 |
|---|
| 2025.11.04 | ₩41,879 | ₩42,120 | ₩41,772 | ₩41,839 | -0.10% | 192.7만 |
|---|
| 2025.11.03 | ₩42,454 | ₩42,506 | ₩42,232 | ₩42,307 | -0.35% | 52.3만 |
|---|
| 2025.10.31 | ₩42,561 | ₩42,561 | ₩41,973 | ₩42,093 | -1.10% | 60.4만 |
|---|
| 2025.10.30 | ₩42,374 | ₩42,374 | ₩42,026 | ₩42,066 | -0.73% | 87.3만 |
|---|
| 2025.10.29 | ₩42,615 | ₩42,748 | ₩42,267 | ₩42,628 | +0.03% | 181.2만 |
|---|
| 2025.10.28 | ₩42,120 | ₩42,474 | ₩41,978 | ₩42,334 | +0.51% | 71만 |
|---|
| 2025.10.27 | ₩41,639 | ₩41,879 | ₩41,585 | ₩41,852 | +0.51% | 52.8만 |
|---|
| 2025.10.24 | ₩41,077 | ₩41,291 | ₩41,049 | ₩41,197 | +0.29% | 52.3만 |
|---|
| 2025.10.23 | ₩40,676 | ₩40,950 | ₩40,582 | ₩40,876 | +0.49% | 50.9만 |
|---|
| 2025.10.22 | ₩40,903 | ₩40,939 | ₩40,301 | ₩40,662 | -0.59% | 65.2만 |
|---|
| 2025.10.21 | ₩41,023 | ₩41,064 | ₩40,863 | ₩40,876 | -0.36% | 62만 |
|---|
| 2025.10.20 | ₩40,756 | ₩41,090 | ₩40,756 | ₩41,037 | +0.69% | 58.1만 |
|---|
| 2025.10.17 | ₩40,087 | ₩40,656 | ₩40,047 | ₩40,569 | +1.20% | 54.8만 |
|---|
| 2025.10.16 | ₩40,582 | ₩40,743 | ₩39,967 | ₩40,261 | -0.79% | 80.8만 |
|---|
| 2025.10.15 | ₩40,642 | ₩40,818 | ₩40,128 | ₩40,502 | -0.35% | 56.6만 |
|---|
| 2025.10.14 | ₩40,261 | ₩40,534 | ₩39,833 | ₩40,315 | +0.13% | 74.9만 |
|---|
| 2025.10.13 | ₩40,529 | ₩40,743 | ₩40,382 | ₩40,649 | +0.30% | 56.6만 |
|---|
| 2025.10.10 | ₩41,211 | ₩41,376 | ₩39,934 | ₩39,967 | -3.02% | 80.4만 |
|---|