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 | ₩47,440 | ₩47,547 | ₩47,326 | ₩47,466 | +0.06% | 49.5만 |
| 2026.10.08 | ₩47,694 | ₩47,694 | ₩47,092 | ₩47,279 | -0.87% | 72.5만 |
| 2026.10.07 | ₩47,600 | ₩47,861 | ₩47,457 | ₩47,841 | +0.51% | 114.7만 |
| 2026.10.06 | ₩47,774 | ₩47,928 | ₩47,600 | ₩47,680 | -0.20% | 62.7만 |
| 2026.10.05 | ₩47,092 | ₩47,620 | ₩47,092 | ₩47,480 | +0.82% | 50.9만 |
| 2026.10.02 | ₩47,212 | ₩47,413 | ₩46,958 | ₩47,079 | -0.28% | 86만 |
| 2026.10.01 | ₩46,758 | ₩46,838 | ₩46,337 | ₩46,651 | -0.23% | 148.4만 |
| 2026.09.30 | ₩46,771 | ₩47,105 | ₩46,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,664 |
| -0.23% |
| 64.3만 |
| 2026.09.29 | ₩46,945 | ₩46,945 | ₩46,524 | ₩46,570 | -0.80% | 58.6만 |
|---|
| 2026.09.28 | ₩47,172 | ₩47,186 | ₩46,731 | ₩46,811 | -0.77% | 28.4만 |
|---|
| 2026.09.25 | ₩47,132 | ₩47,272 | ₩46,891 | ₩47,252 | +0.26% | 54.4만 |
|---|
| 2026.09.24 | ₩46,544 | ₩47,065 | ₩46,504 | ₩47,025 | +1.03% | 69.2만 |
|---|
| 2026.09.23 | ₩47,306 | ₩47,306 | ₩46,704 | ₩46,825 | -1.02% | 38.9만 |
|---|
| 2026.09.22 | ₩47,159 | ₩47,339 | ₩47,152 | ₩47,252 | +0.20% | 54.4만 |
|---|
| 2026.09.21 | ₩46,464 | ₩47,266 | ₩46,437 | ₩47,186 | +1.55% | 50.6만 |
|---|
| 2026.09.18 | ₩46,129 | ₩46,143 | ₩45,795 | ₩46,103 | -0.06% | 32.2만 |
|---|
| 2026.09.17 | ₩45,755 | ₩45,989 | ₩45,608 | ₩45,915 | +0.35% | 41.6만 |
|---|
| 2026.09.16 | ₩45,340 | ₩45,508 | ₩44,852 | ₩45,126 | -0.47% | 33.7만 |
|---|
| 2026.09.15 | ₩45,247 | ₩45,334 | ₩44,993 | ₩45,140 | -0.24% | 17.7만 |
|---|
| 2026.09.14 | ₩45,140 | ₩45,467 | ₩45,013 | ₩45,260 | +0.27% | 26.4만 |
|---|
| 2026.09.11 | ₩45,501 | ₩45,795 | ₩45,501 | ₩45,541 | +0.09% | 25.7만 |
|---|
| 2026.09.10 | ₩45,086 | ₩45,207 | ₩44,926 | ₩45,167 | +0.18% | 20.3만 |
|---|
| 2026.09.09 | ₩45,287 | ₩45,441 | ₩45,180 | ₩45,354 | +0.15% | 43.3만 |
|---|
| 2026.09.08 | ₩45,541 | ₩45,621 | ₩45,287 | ₩45,354 | -0.41% | 36.7만 |
|---|
| 2026.09.04 | ₩45,728 | ₩45,795 | ₩45,387 | ₩45,501 | -0.50% | 25.5만 |
|---|
| 2026.09.03 | ₩45,327 | ₩45,815 | ₩45,316 | ₩45,715 | +0.86% | 82.6만 |
|---|
| 2026.09.02 | ₩44,886 | ₩45,267 | ₩44,872 | ₩45,153 | +0.60% | 25.7만 |
|---|
| 2026.09.01 | ₩44,578 | ₩45,040 | ₩44,418 | ₩44,806 | +0.51% | 24.3만 |
|---|
| 2026.08.31 | ₩44,899 | ₩44,993 | ₩44,739 | ₩44,979 | +0.18% | 40.1만 |
|---|
| 2026.08.28 | ₩45,060 | ₩45,467 | ₩44,852 | ₩44,953 | -0.24% | 42만 |
|---|
| 2026.08.27 | ₩44,725 | ₩45,100 | ₩44,605 | ₩44,993 | +0.60% | 24.6만 |
|---|
| 2026.08.26 | ₩44,485 | ₩44,538 | ₩44,271 | ₩44,378 | -0.24% | 17.9만 |
|---|
| 2026.08.25 | ₩44,511 | ₩44,685 | ₩44,378 | ₩44,552 | +0.09% | 14.7만 |
|---|
| 2026.08.24 | ₩44,511 | ₩44,518 | ₩44,228 | ₩44,284 | -0.51% | 21.3만 |
|---|
| 2026.08.21 | ₩44,672 | ₩44,765 | ₩44,491 | ₩44,565 | -0.24% | 18.4만 |
|---|
| 2026.08.20 | ₩44,765 | ₩44,806 | ₩44,431 | ₩44,471 | -0.66% | 31.1만 |
|---|
| 2026.08.19 | ₩44,872 | ₩45,093 | ₩44,672 | ₩44,899 | +0.06% | 25.1만 |
|---|
| 2026.08.18 | ₩44,792 | ₩44,859 | ₩44,665 | ₩44,832 | +0.09% | 21.4만 |
|---|
| 2026.08.17 | ₩45,407 | ₩45,474 | ₩45,140 | ₩45,180 | -0.50% | 16.1만 |
|---|
| 2026.08.14 | ₩45,568 | ₩45,608 | ₩45,260 | ₩45,354 | -0.47% | 25.3만 |
|---|
| 2026.08.13 | ₩45,220 | ₩45,588 | ₩45,153 | ₩45,474 | +0.56% | 22.7만 |
|---|
| 2026.08.12 | ₩45,340 | ₩45,367 | ₩45,106 | ₩45,153 | -0.41% | 28.3만 |
|---|
| 2026.08.11 | ₩45,554 | ₩45,554 | ₩44,919 | ₩45,019 | -1.17% | 30.6만 |
|---|
| 2026.08.10 | ₩45,407 | ₩45,581 | ₩45,260 | ₩45,407 | 0.00% | 20.7만 |
|---|
| 2026.08.07 | ₩45,501 | ₩45,608 | ₩45,300 | ₩45,541 | +0.09% | 14.5만 |
|---|
| 2026.08.06 | ₩45,380 | ₩45,568 | ₩45,220 | ₩45,327 | -0.12% | 36.4만 |
|---|
| 2026.08.05 | ₩45,648 | ₩45,802 | ₩45,180 | ₩45,260 | -0.85% | 30.8만 |
|---|
| 2026.08.04 | ₩44,552 | ₩45,501 | ₩44,552 | ₩45,327 | +1.74% | 39.4만 |
|---|
| 2026.08.03 | ₩43,749 | ₩44,578 | ₩43,709 | ₩44,418 | +1.53% | 17.4만 |
|---|
| 2026.07.31 | ₩43,428 | ₩43,836 | ₩43,000 | ₩43,682 | +0.58% | 50.7만 |
|---|
| 2026.07.30 | ₩42,787 | ₩43,462 | ₩42,773 | ₩43,375 | +1.37% | 27만 |
|---|
| 2026.07.29 | ₩43,255 | ₩43,455 | ₩42,506 | ₩42,546 | -1.64% | 25.2만 |
|---|
| 2026.07.28 | ₩43,161 | ₩43,428 | ₩42,860 | ₩43,255 | +0.22% | 34.6만 |
|---|
| 2026.07.27 | ₩43,910 | ₩43,910 | ₩43,061 | ₩43,281 | -1.43% | 30.9만 |
|---|
| 2026.07.24 | ₩43,549 | ₩43,870 | ₩43,355 | ₩43,495 | -0.12% | 39.2만 |
|---|
| 2026.07.23 | ₩43,723 | ₩43,883 | ₩43,335 | ₩43,562 | -0.37% | 33.4만 |
|---|
| 2026.07.22 | ₩44,445 | ₩44,792 | ₩44,391 | ₩44,592 | +0.33% | 20.4만 |
|---|
| 2026.07.21 | ₩44,338 | ₩44,658 | ₩44,231 | ₩44,605 | +0.60% | 22.5만 |
|---|
| 2026.07.20 | ₩44,351 | ₩44,552 | ₩44,010 | ₩44,043 | -0.69% | 36.3만 |
|---|
| 2026.07.17 | ₩43,829 | ₩44,331 | ₩43,555 | ₩44,030 | +0.46% | 39.5만 |
|---|
| 2026.07.16 | ₩44,926 | ₩45,006 | ₩44,324 | ₩44,538 | -0.86% | 26.4만 |
|---|
| 2026.07.15 | ₩44,953 | ₩45,173 | ₩44,819 | ₩45,167 | +0.48% | 31.9만 |
|---|
| 2026.07.14 | ₩44,565 | ₩44,872 | ₩44,391 | ₩44,832 | +0.60% | 47.4만 |
|---|
| 2026.07.13 | ₩44,605 | ₩44,739 | ₩44,331 | ₩44,378 | -0.51% | 45.9만 |
|---|
| 2026.07.10 | ₩44,592 | ₩44,938 | ₩44,418 | ₩44,913 | +0.72% | 32.3만 |
|---|
| 2026.07.09 | ₩44,150 | ₩44,589 | ₩43,950 | ₩44,565 | +0.94% | 29.7만 |
|---|
| 2026.07.08 | ₩43,870 | ₩44,237 | ₩43,696 | ₩44,164 | +0.67% | 22.8만 |
|---|
| 2026.07.07 | ₩44,177 | ₩44,257 | ₩43,876 | ₩44,070 | -0.24% | 22.8만 |
|---|
| 2026.07.06 | ₩43,990 | ₩44,465 | ₩43,923 | ₩44,311 | +0.73% | 18.2만 |
|---|
| 2026.07.02 | ₩43,923 | ₩44,244 | ₩43,442 | ₩43,696 | -0.52% | 30.5만 |
|---|
| 2026.07.01 | ₩43,950 | ₩44,150 | ₩43,723 | ₩43,910 | -0.09% | 26.4만 |
|---|
| 2026.06.30 | ₩43,535 | ₩44,150 | ₩43,495 | ₩44,017 | +1.11% | 36.8만 |
|---|
| 2026.06.29 | ₩43,014 | ₩43,489 | ₩42,693 | ₩43,468 | +1.06% | 23.2만 |
|---|
| 2026.06.26 | ₩42,359 | ₩43,021 | ₩42,185 | ₩42,573 | +0.51% | 44만 |
|---|
| 2026.06.25 | ₩43,375 | ₩43,415 | ₩42,372 | ₩42,746 | -1.45% | 46.5만 |
|---|
| 2026.06.24 | ₩43,375 | ₩43,602 | ₩42,835 | ₩43,107 | -0.62% | 53.2만 |
|---|
| 2026.06.23 | ₩43,281 | ₩43,776 | ₩43,188 | ₩43,228 | -0.12% | 85.8만 |
|---|
| 2026.06.22 | ₩44,525 | ₩44,652 | ₩44,070 | ₩44,190 | -0.75% | 53.2만 |
|---|
| 2026.06.18 | ₩44,445 | ₩44,565 | ₩44,043 | ₩44,485 | +0.09% | 38.6만 |
|---|
| 2026.06.17 | ₩44,565 | ₩44,565 | ₩43,823 | ₩43,923 | -1.44% | 68.4만 |
|---|
| 2026.06.16 | ₩44,712 | ₩44,753 | ₩44,505 | ₩44,525 | -0.42% | 19.2만 |
|---|
| 2026.06.15 | ₩44,445 | ₩44,866 | ₩44,445 | ₩44,806 | +0.81% | 68.8만 |
|---|
| 2026.06.12 | ₩44,030 | ₩44,097 | ₩43,589 | ₩43,843 | -0.43% | 33.5만 |
|---|
| 2026.06.11 | ₩43,415 | ₩43,990 | ₩43,014 | ₩43,896 | +1.11% | 48.1만 |
|---|
| 2026.06.10 | ₩43,776 | ₩44,017 | ₩43,281 | ₩43,281 | -1.13% | 24.1만 |
|---|
| 2026.06.09 | ₩44,699 | ₩44,792 | ₩43,194 | ₩44,057 | -1.44% | 41.7만 |
|---|
| 2026.06.08 | ₩44,699 | ₩44,839 | ₩44,331 | ₩44,458 | -0.54% | 33.4만 |
|---|
| 2026.06.05 | ₩45,354 | ₩45,394 | ₩44,177 | ₩44,271 | -2.39% | 43.5만 |
|---|
| 2026.06.04 | ₩45,220 | ₩45,728 | ₩45,153 | ₩45,594 | +0.83% | 16.3만 |
|---|
| 2026.06.03 | ₩45,822 | ₩45,902 | ₩45,374 | ₩45,447 | -0.82% | 26.6만 |
|---|
| 2026.06.02 | ₩45,955 | ₩46,082 | ₩45,701 | ₩45,848 | -0.23% | 19.4만 |
|---|
| 2026.06.01 | ₩45,862 | ₩46,077 | ₩45,768 | ₩45,955 | +0.20% | 29.7만 |
|---|
| 2026.05.29 | ₩45,862 | ₩46,029 | ₩45,715 | ₩45,768 | -0.20% | 28.2만 |
|---|
| 2026.05.28 | ₩45,568 | ₩45,889 | ₩45,541 | ₩45,862 | +0.65% | 21.6만 |
|---|
| 2026.05.27 | ₩45,528 | ₩45,635 | ₩45,387 | ₩45,594 | +0.15% | 44.3만 |
|---|
| 2026.05.26 | ₩45,407 | ₩45,614 | ₩45,307 | ₩45,461 | +0.12% | 56.9만 |
|---|
| 2026.05.22 | ₩45,367 | ₩45,494 | ₩45,120 | ₩45,140 | -0.50% | 39.2만 |
|---|
| 2026.05.21 | ₩45,140 | ₩45,414 | ₩44,926 | ₩45,233 | +0.21% | 25.3만 |
|---|
| 2026.05.20 | ₩45,073 | ₩45,307 | ₩44,894 | ₩45,287 | +0.47% | 34.3만 |
|---|
| 2026.05.19 | ₩45,019 | ₩45,220 | ₩44,779 | ₩44,953 | -0.15% | 32만 |
|---|
| 2026.05.18 | ₩45,514 | ₩45,514 | ₩44,906 | ₩45,233 | -0.62% | 39.3만 |
|---|
| 2026.05.15 | ₩45,635 | ₩45,782 | ₩45,307 | ₩45,407 | -0.50% | 23.2만 |
|---|
| 2026.05.14 | ₩45,715 | ₩46,096 | ₩45,688 | ₩46,022 | +0.67% | 65.9만 |
|---|
| 2026.05.13 | ₩44,993 | ₩45,748 | ₩44,973 | ₩45,635 | +1.43% | 33.5만 |
|---|
| 2026.05.12 | ₩44,779 | ₩44,966 | ₩44,485 | ₩44,926 | +0.33% | 23.3만 |
|---|
| 2026.05.11 | ₩44,578 | ₩45,026 | ₩44,525 | ₩44,872 | +0.66% | 23.5만 |
|---|
| 2026.05.08 | ₩44,445 | ₩44,772 | ₩44,418 | ₩44,752 | +0.69% | 34.2만 |
|---|
| 2026.05.07 | ₩44,257 | ₩44,511 | ₩44,110 | ₩44,231 | -0.06% | 32.6만 |
|---|
| 2026.05.06 | ₩43,602 | ₩44,177 | ₩43,549 | ₩44,164 | +1.29% | 38.6만 |
|---|
| 2026.05.05 | ₩43,362 | ₩43,569 | ₩43,335 | ₩43,468 | +0.25% | 28만 |
|---|
| 2026.05.04 | ₩43,181 | ₩43,275 | ₩42,873 | ₩43,121 | -0.14% | 35.3만 |
|---|
| 2026.05.01 | ₩43,107 | ₩43,522 | ₩43,081 | ₩43,188 | +0.19% | 32.3만 |
|---|
| 2026.04.30 | ₩42,974 | ₩43,041 | ₩42,359 | ₩42,907 | -0.16% | 28.2만 |
|---|
| 2026.04.29 | ₩42,613 | ₩42,787 | ₩42,486 | ₩42,653 | +0.09% | 22.4만 |
|---|
| 2026.04.28 | ₩42,573 | ₩42,693 | ₩42,419 | ₩42,626 | +0.13% | 20.2만 |
|---|
| 2026.04.27 | ₩42,426 | ₩42,827 | ₩42,399 | ₩42,813 | +0.91% | 34만 |
|---|
| 2026.04.24 | ₩42,091 | ₩42,533 | ₩42,011 | ₩42,506 | +0.98% | 36만 |
|---|
| 2026.04.23 | ₩42,292 | ₩42,372 | ₩41,764 | ₩42,078 | -0.51% | 31.3만 |
|---|
| 2026.04.22 | ₩41,984 | ₩42,379 | ₩41,891 | ₩42,372 | +0.92% | 31.4만 |
|---|
| 2026.04.21 | ₩42,091 | ₩42,091 | ₩41,610 | ₩41,690 | -0.95% | 46.8만 |
|---|
| 2026.04.20 | ₩42,158 | ₩42,212 | ₩41,821 | ₩42,051 | -0.25% | 40.5만 |
|---|
| 2026.04.17 | ₩41,998 | ₩42,312 | ₩41,982 | ₩42,238 | +0.57% | 39만 |
|---|
| 2026.04.16 | ₩41,837 | ₩41,897 | ₩41,570 | ₩41,810 | -0.06% | 64.5만 |
|---|
| 2026.04.15 | ₩41,316 | ₩41,837 | ₩41,236 | ₩41,810 | +1.20% | 38.5만 |
|---|
| 2026.04.14 | ₩40,554 | ₩41,222 | ₩40,554 | ₩41,222 | +1.65% | 28.8만 |
|---|
| 2026.04.13 | ₩40,086 | ₩40,460 | ₩39,952 | ₩40,420 | +0.83% | 25만 |
|---|
| 2026.04.10 | ₩40,166 | ₩40,366 | ₩40,099 | ₩40,206 | +0.10% | 27.6만 |
|---|
| 2026.04.09 | ₩39,738 | ₩40,132 | ₩39,584 | ₩40,086 | +0.87% | 35.6만 |
|---|
| 2026.04.08 | ₩39,858 | ₩39,898 | ₩39,451 | ₩39,685 | -0.44% | 45.3만 |
|---|
| 2026.04.07 | ₩38,588 | ₩38,802 | ₩38,120 | ₩38,789 | +0.52% | 43.5만 |
|---|
| 2026.04.06 | ₩38,628 | ₩38,829 | ₩38,575 | ₩38,762 | +0.35% | 25.9만 |
|---|
| 2026.04.02 | ₩38,093 | ₩38,622 | ₩37,980 | ₩38,575 | +1.26% | 42.4만 |
|---|
| 2026.04.01 | ₩38,535 | ₩38,829 | ₩38,454 | ₩38,628 | +0.24% | 43.1만 |
|---|
| 2026.03.31 | ₩37,358 | ₩38,341 | ₩37,358 | ₩38,267 | +2.43% | 52.5만 |
|---|
| 2026.03.30 | ₩37,398 | ₩37,425 | ₩36,823 | ₩36,957 | -1.18% | 39.2만 |
|---|
| 2026.03.27 | ₩37,679 | ₩37,679 | ₩37,044 | ₩37,104 | -1.53% | 46.5만 |
|---|
| 2026.03.26 | ₩38,334 | ₩38,408 | ₩37,786 | ₩37,813 | -1.36% | 43.1만 |
|---|
| 2026.03.25 | ₩38,708 | ₩38,869 | ₩38,508 | ₩38,588 | -0.31% | 22만 |
|---|
| 2026.03.24 | ₩38,468 | ₩38,635 | ₩38,327 | ₩38,374 | -0.24% | 25.6만 |
|---|
| 2026.03.23 | ₩38,789 | ₩39,003 | ₩38,541 | ₩38,668 | -0.31% | 67.9만 |
|---|
| 2026.03.20 | ₩38,735 | ₩38,735 | ₩38,093 | ₩38,254 | -1.24% | 75만 |
|---|
| 2026.03.19 | ₩38,815 | ₩38,969 | ₩38,648 | ₩38,815 | 0.00% | 49.8만 |
|---|
| 2026.03.18 | ₩39,537 | ₩39,564 | ₩39,016 | ₩39,016 | -1.32% | 47.4만 |
|---|
| 2026.03.17 | ₩39,845 | ₩39,939 | ₩39,598 | ₩39,631 | -0.54% | 45.2만 |
|---|
| 2026.03.16 | ₩39,658 | ₩39,979 | ₩39,591 | ₩39,765 | +0.27% | 29.3만 |
|---|
| 2026.03.13 | ₩39,858 | ₩40,059 | ₩39,297 | ₩39,350 | -1.27% | 38.9만 |
|---|
| 2026.03.12 | ₩40,005 | ₩40,019 | ₩39,698 | ₩39,751 | -0.64% | 124.5만 |
|---|
| 2026.03.11 | ₩40,340 | ₩40,560 | ₩40,072 | ₩40,273 | -0.17% | 25.1만 |
|---|
| 2026.03.10 | ₩40,246 | ₩40,527 | ₩40,099 | ₩40,259 | +0.03% | 54.2만 |
|---|
| 2026.03.09 | ₩39,578 | ₩40,366 | ₩39,457 | ₩40,300 | +1.82% | 70.9만 |
|---|
| 2026.03.06 | ₩39,912 | ₩40,119 | ₩39,751 | ₩39,872 | -0.10% | 39.6만 |
|---|
| 2026.03.05 | ₩40,219 | ₩40,366 | ₩39,898 | ₩40,326 | +0.27% | 87.3만 |
|---|
| 2026.03.04 | ₩40,099 | ₩40,514 | ₩40,086 | ₩40,366 | +0.67% | 59.3만 |
|---|
| 2026.03.03 | ₩39,685 | ₩40,161 | ₩39,484 | ₩40,086 | +1.01% | 128.4만 |
|---|
| 2026.03.02 | ₩39,711 | ₩40,340 | ₩39,685 | ₩40,179 | +1.18% | 88.5만 |
|---|
| 2026.02.27 | ₩40,025 | ₩40,179 | ₩39,911 | ₩40,112 | +0.22% | 71.5만 |
|---|
| 2026.02.26 | ₩40,821 | ₩40,821 | ₩40,099 | ₩40,353 | -1.15% | 32.7만 |
|---|
| 2026.02.25 | ₩40,520 | ₩40,888 | ₩40,520 | ₩40,861 | +0.84% | 28.5만 |
|---|
| 2026.02.24 | ₩39,979 | ₩40,387 | ₩39,805 | ₩40,340 | +0.90% | 26.8만 |
|---|
| 2026.02.23 | ₩40,366 | ₩40,520 | ₩39,952 | ₩40,099 | -0.66% | 27만 |
|---|
| 2026.02.20 | ₩39,952 | ₩40,433 | ₩39,858 | ₩40,380 | +1.07% | 38.3만 |
|---|
| 2026.02.19 | ₩40,112 | ₩40,313 | ₩39,979 | ₩40,112 | 0.00% | 25.2만 |
|---|
| 2026.02.18 | ₩40,193 | ₩40,463 | ₩40,119 | ₩40,233 | +0.10% | 23.2만 |
|---|
| 2026.02.17 | ₩39,725 | ₩40,239 | ₩39,564 | ₩40,059 | +0.84% | 85.1만 |
|---|
| 2026.02.13 | ₩40,233 | ₩40,233 | ₩39,778 | ₩39,858 | -0.93% | 103.7만 |
|---|
| 2026.02.12 | ₩41,048 | ₩41,068 | ₩40,166 | ₩40,233 | -1.99% | 90.1만 |
|---|
| 2026.02.11 | ₩41,329 | ₩41,356 | ₩40,841 | ₩40,915 | -1.00% | 37.7만 |
|---|
| 2026.02.10 | ₩41,383 | ₩41,397 | ₩40,999 | ₩41,035 | -0.84% | 25.2만 |
|---|
| 2026.02.09 | ₩40,968 | ₩41,377 | ₩40,915 | ₩41,209 | +0.59% | 38.6만 |
|---|
| 2026.02.06 | ₩40,380 | ₩41,090 | ₩40,259 | ₩40,968 | +1.46% | 43.7만 |
|---|
| 2026.02.05 | ₩40,460 | ₩40,527 | ₩39,992 | ₩40,112 | -0.86% | 56만 |
|---|
| 2026.02.04 | ₩41,062 | ₩41,142 | ₩40,500 | ₩40,768 | -0.72% | 36.8만 |
|---|
| 2026.02.03 | ₩41,449 | ₩41,463 | ₩40,674 | ₩40,941 | -1.23% | 33.8만 |
|---|
| 2026.02.02 | ₩40,982 | ₩41,463 | ₩40,982 | ₩41,343 | +0.88% | 48.5만 |
|---|
| 2026.01.30 | ₩41,142 | ₩41,282 | ₩40,928 | ₩41,155 | +0.03% | 51.7만 |
|---|
| 2026.01.29 | ₩41,369 | ₩41,396 | ₩40,527 | ₩41,236 | -0.32% | 45.2만 |
|---|
| 2026.01.28 | ₩41,623 | ₩41,630 | ₩41,302 | ₩41,476 | -0.35% | 33.8만 |
|---|
| 2026.01.27 | ₩41,449 | ₩41,623 | ₩41,403 | ₩41,490 | +0.10% | 66.6만 |
|---|
| 2026.01.26 | ₩41,088 | ₩41,336 | ₩41,035 | ₩41,236 | +0.36% | 24.9만 |
|---|
| 2026.01.23 | ₩40,808 | ₩41,142 | ₩40,741 | ₩41,008 | +0.49% | 43.3만 |
|---|
| 2026.01.22 | ₩40,714 | ₩40,848 | ₩40,554 | ₩40,754 | +0.10% | 49.8만 |
|---|
| 2026.01.21 | ₩40,139 | ₩40,701 | ₩39,959 | ₩40,407 | +0.67% | 63만 |
|---|
| 2026.01.20 | ₩40,487 | ₩40,580 | ₩40,059 | ₩40,153 | -0.83% | 63.1만 |
|---|
| 2026.01.16 | ₩41,262 | ₩41,396 | ₩41,075 | ₩41,129 | -0.32% | 33.9만 |
|---|
| 2026.01.15 | ₩41,449 | ₩41,449 | ₩41,088 | ₩41,155 | -0.71% | 32만 |
|---|
| 2026.01.14 | ₩41,396 | ₩41,423 | ₩40,928 | ₩41,209 | -0.45% | 53.5만 |
|---|
| 2026.01.13 | ₩41,717 | ₩41,730 | ₩41,369 | ₩41,583 | -0.32% | 39.7만 |
|---|
| 2026.01.12 | ₩41,476 | ₩41,897 | ₩41,463 | ₩41,757 | +0.68% | 31.5만 |
|---|
| 2026.01.09 | ₩41,543 | ₩41,784 | ₩41,423 | ₩41,677 | +0.32% | 44.6만 |
|---|
| 2026.01.08 | ₩41,730 | ₩41,757 | ₩41,436 | ₩41,556 | -0.42% | 36만 |
|---|
| 2026.01.07 | ₩41,704 | ₩42,038 | ₩41,617 | ₩41,797 | +0.22% | 42.2만 |
|---|
| 2026.01.06 | ₩41,704 | ₩41,764 | ₩41,514 | ₩41,637 | -0.16% | 62.4만 |
|---|
| 2026.01.05 | ₩41,784 | ₩41,864 | ₩41,597 | ₩41,650 | -0.32% | 50.6만 |
|---|
| 2026.01.02 | ₩42,024 | ₩42,172 | ₩41,383 | ₩41,570 | -1.08% | 52.9만 |
|---|
| 2025.12.31 | ₩42,105 | ₩42,118 | ₩41,757 | ₩41,757 | -0.83% | 22.5만 |
|---|
| 2025.12.30 | ₩42,038 | ₩42,131 | ₩42,003 | ₩42,038 | 0.00% | 17.4만 |
|---|
| 2025.12.29 | ₩42,065 | ₩42,138 | ₩41,976 | ₩42,091 | +0.06% | 27만 |
|---|
| 2025.12.26 | ₩42,345 | ₩42,458 | ₩42,265 | ₩42,278 | -0.16% | 21.1만 |
|---|
| 2025.12.24 | ₩42,185 | ₩42,343 | ₩42,145 | ₩42,292 | +0.25% | 15.1만 |
|---|
| 2025.12.23 | ₩41,784 | ₩42,198 | ₩41,757 | ₩42,198 | +0.99% | 26.4만 |
|---|
| 2025.12.22 | ₩41,877 | ₩41,917 | ₩41,704 | ₩41,837 | -0.10% | 42.1만 |
|---|
| 2025.12.19 | ₩41,490 | ₩41,677 | ₩41,423 | ₩41,677 | +0.45% | 45.4만 |
|---|
| 2025.12.18 | ₩41,209 | ₩41,530 | ₩41,048 | ₩41,276 | +0.16% | 43.1만 |
|---|
| 2025.12.17 | ₩41,476 | ₩41,482 | ₩40,861 | ₩40,875 | -1.45% | 38.1만 |
|---|
| 2025.12.16 | ₩41,302 | ₩41,516 | ₩41,091 | ₩41,423 | +0.29% | 50.2만 |
|---|
| 2025.12.15 | ₩41,837 | ₩41,837 | ₩41,356 | ₩41,449 | -0.93% | 29.7만 |
|---|
| 2025.12.12 | ₩41,837 | ₩41,931 | ₩41,302 | ₩41,543 | -0.70% | 76.8만 |
|---|
| 2025.12.11 | ₩41,704 | ₩41,958 | ₩41,409 | ₩41,958 | +0.61% | 43.3만 |
|---|
| 2025.12.10 | ₩41,757 | ₩41,931 | ₩41,623 | ₩41,864 | +0.26% | 44.8만 |
|---|
| 2025.12.09 | ₩41,904 | ₩42,004 | ₩41,810 | ₩41,851 | -0.13% | 37.5만 |
|---|
| 2025.12.08 | ₩42,051 | ₩42,091 | ₩41,737 | ₩41,931 | -0.29% | 53만 |
|---|
| 2025.12.05 | ₩42,011 | ₩42,185 | ₩41,917 | ₩42,011 | 0.00% | 28.3만 |
|---|
| 2025.12.04 | ₩42,158 | ₩42,158 | ₩41,744 | ₩41,984 | -0.41% | 65.3만 |
|---|
| 2025.12.03 | ₩41,931 | ₩42,101 | ₩41,770 | ₩41,958 | +0.06% | 63.7만 |
|---|
| 2025.12.02 | ₩42,051 | ₩42,292 | ₩41,917 | ₩42,065 | +0.03% | 39.9만 |
|---|
| 2025.12.01 | ₩41,744 | ₩42,038 | ₩41,697 | ₩41,971 | +0.54% | 59.3만 |
|---|
| 2025.11.28 | ₩41,944 | ₩42,038 | ₩41,864 | ₩42,038 | +0.22% | 25.4만 |
|---|
| 2025.11.26 | ₩41,824 | ₩42,011 | ₩41,650 | ₩41,877 | +0.13% | 60.4만 |
|---|
| 2025.11.25 | ₩41,222 | ₩41,650 | ₩40,888 | ₩41,583 | +0.88% | 58.2만 |
|---|
| 2025.11.24 | ₩40,808 | ₩41,409 | ₩40,754 | ₩41,316 | +1.25% | 76.3만 |
|---|
| 2025.11.21 | ₩40,487 | ₩40,982 | ₩40,086 | ₩40,540 | +0.13% | 96.6만 |
|---|
| 2025.11.20 | ₩41,704 | ₩41,927 | ₩40,326 | ₩40,407 | -3.11% | 144.9만 |
|---|
| 2025.11.19 | ₩40,687 | ₩41,203 | ₩40,614 | ₩40,888 | +0.49% | 60만 |
|---|
| 2025.11.18 | ₩40,834 | ₩40,995 | ₩40,340 | ₩40,620 | -0.52% | 85.5만 |
|---|
| 2025.11.17 | ₩41,222 | ₩41,556 | ₩40,908 | ₩41,169 | -0.13% | 48.8만 |
|---|
| 2025.11.14 | ₩40,861 | ₩41,650 | ₩40,714 | ₩41,423 | +1.37% | 47.8만 |
|---|
| 2025.11.13 | ₩41,944 | ₩41,944 | ₩41,262 | ₩41,396 | -1.31% | 44.3만 |
|---|
| 2025.11.12 | ₩42,292 | ₩42,292 | ₩41,843 | ₩42,118 | -0.41% | 55.1만 |
|---|
| 2025.11.11 | ₩41,917 | ₩42,165 | ₩41,808 | ₩42,131 | +0.51% | 34.3만 |
|---|
| 2025.11.10 | ₩41,704 | ₩42,125 | ₩41,690 | ₩42,065 | +0.87% | 64.2만 |
|---|
| 2025.11.07 | ₩41,155 | ₩41,195 | ₩40,607 | ₩41,195 | +0.10% | 92.4만 |
|---|
| 2025.11.06 | ₩41,810 | ₩41,829 | ₩41,236 | ₩41,343 | -1.12% | 65.9만 |
|---|
| 2025.11.05 | ₩41,851 | ₩42,185 | ₩41,704 | ₩41,851 | 0.00% | 62.6만 |
|---|
| 2025.11.04 | ₩41,877 | ₩42,118 | ₩41,770 | ₩41,837 | -0.10% | 192.7만 |
|---|
| 2025.11.03 | ₩42,452 | ₩42,504 | ₩42,230 | ₩42,305 | -0.35% | 52.3만 |
|---|
| 2025.10.31 | ₩42,559 | ₩42,559 | ₩41,971 | ₩42,091 | -1.10% | 60.4만 |
|---|
| 2025.10.30 | ₩42,372 | ₩42,372 | ₩42,024 | ₩42,065 | -0.73% | 87.3만 |
|---|
| 2025.10.29 | ₩42,613 | ₩42,746 | ₩42,265 | ₩42,626 | +0.03% | 181.2만 |
|---|
| 2025.10.28 | ₩42,118 | ₩42,472 | ₩41,976 | ₩42,332 | +0.51% | 71만 |
|---|
| 2025.10.27 | ₩41,637 | ₩41,877 | ₩41,583 | ₩41,851 | +0.51% | 52.8만 |
|---|
| 2025.10.24 | ₩41,075 | ₩41,289 | ₩41,047 | ₩41,195 | +0.29% | 52.3만 |
|---|
| 2025.10.23 | ₩40,674 | ₩40,948 | ₩40,580 | ₩40,875 | +0.49% | 50.9만 |
|---|
| 2025.10.22 | ₩40,901 | ₩40,937 | ₩40,300 | ₩40,661 | -0.59% | 65.2만 |
|---|
| 2025.10.21 | ₩41,022 | ₩41,062 | ₩40,861 | ₩40,875 | -0.36% | 62만 |
|---|
| 2025.10.20 | ₩40,754 | ₩41,088 | ₩40,754 | ₩41,035 | +0.69% | 58.1만 |
|---|
| 2025.10.17 | ₩40,086 | ₩40,654 | ₩40,046 | ₩40,567 | +1.20% | 54.8만 |
|---|
| 2025.10.16 | ₩40,580 | ₩40,741 | ₩39,965 | ₩40,259 | -0.79% | 80.8만 |
|---|
| 2025.10.15 | ₩40,641 | ₩40,816 | ₩40,126 | ₩40,500 | -0.35% | 56.6만 |
|---|
| 2025.10.14 | ₩40,259 | ₩40,532 | ₩39,832 | ₩40,313 | +0.13% | 74.9만 |
|---|
| 2025.10.13 | ₩40,527 | ₩40,741 | ₩40,380 | ₩40,647 | +0.30% | 56.6만 |
|---|
| 2025.10.10 | ₩41,209 | ₩41,375 | ₩39,932 | ₩39,965 | -3.02% | 80.4만 |
|---|