시장 데이터를 불러오는 중
전체 종목
VanEck Fallen Angel High Yield Bond ETF 과거 주가
VanEck Fallen Angel High Yield Bond ETF · ANGL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Fallen Angel High Yield Bond ETF · ANGL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,954 | ₩37,007 | ₩36,874 | ₩36,981 | +0.07% | 58.1만 |
| 2026.10.08 | ₩36,834 | ₩36,941 | ₩36,834 | ₩36,927 | +0.25% | 114.9만 |
| 2026.10.07 | ₩36,861 | ₩36,967 | ₩36,820 | ₩36,927 | +0.18% | 106.7만 |
| 2026.10.06 | ₩37,021 | ₩37,048 | ₩36,941 | ₩37,021 | 0.00% | 162.7만 |
| 2026.10.05 | ₩36,834 | ₩36,901 | ₩36,780 | ₩36,874 | +0.11% | 106.3만 |
| 2026.10.02 | ₩37,021 | ₩37,061 | ₩36,794 | ₩36,834 | -0.51% | 172.3만 |
| 2026.10.01 | ₩36,834 | ₩36,981 | ₩36,673 | ₩36,887 | +0.15% | 139.7만 |
| 2026.09.30 | ₩37,355 | ₩37,395 | ₩37,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,154 |
| -0.54% |
| 86.5만 |
| 2026.09.29 | ₩37,462 | ₩37,462 | ₩37,221 | ₩37,301 | -0.43% | 69.4만 |
|---|
| 2026.09.28 | ₩37,448 | ₩37,488 | ₩37,368 | ₩37,422 | -0.07% | 125.5만 |
|---|
| 2026.09.25 | ₩37,649 | ₩37,662 | ₩37,529 | ₩37,609 | -0.11% | 60.6만 |
|---|
| 2026.09.24 | ₩37,742 | ₩37,836 | ₩37,635 | ₩37,662 | -0.21% | 205.7만 |
|---|
| 2026.09.23 | ₩38,090 | ₩38,103 | ₩37,809 | ₩37,822 | -0.70% | 147.3만 |
|---|
| 2026.09.22 | ₩38,223 | ₩38,223 | ₩38,103 | ₩38,156 | -0.17% | 72.5만 |
|---|
| 2026.09.21 | ₩38,103 | ₩38,183 | ₩38,090 | ₩38,143 | +0.11% | 47.1만 |
|---|
| 2026.09.18 | ₩38,156 | ₩38,156 | ₩38,009 | ₩38,063 | -0.25% | 34.9만 |
|---|
| 2026.09.17 | ₩38,170 | ₩38,183 | ₩38,130 | ₩38,170 | 0.00% | 92.8만 |
|---|
| 2026.09.16 | ₩38,009 | ₩38,143 | ₩37,929 | ₩37,996 | -0.04% | 64.7만 |
|---|
| 2026.09.15 | ₩38,023 | ₩38,036 | ₩37,943 | ₩37,956 | -0.18% | 109만 |
|---|
| 2026.09.14 | ₩38,076 | ₩38,103 | ₩37,983 | ₩38,036 | -0.11% | 74.8만 |
|---|
| 2026.09.11 | ₩38,223 | ₩38,263 | ₩38,090 | ₩38,090 | -0.35% | 51만 |
|---|
| 2026.09.10 | ₩38,277 | ₩38,277 | ₩38,130 | ₩38,143 | -0.35% | 148.8만 |
|---|
| 2026.09.09 | ₩38,424 | ₩38,450 | ₩38,370 | ₩38,384 | -0.10% | 42.1만 |
|---|
| 2026.09.08 | ₩38,490 | ₩38,504 | ₩38,450 | ₩38,464 | -0.07% | 41.4만 |
|---|
| 2026.09.04 | ₩38,490 | ₩38,504 | ₩38,464 | ₩38,477 | -0.03% | 47.9만 |
|---|
| 2026.09.03 | ₩38,477 | ₩38,557 | ₩38,477 | ₩38,490 | +0.03% | 57.1만 |
|---|
| 2026.09.02 | ₩38,410 | ₩38,450 | ₩38,370 | ₩38,437 | +0.07% | 140.4만 |
|---|
| 2026.09.01 | ₩38,450 | ₩38,504 | ₩38,357 | ₩38,370 | -0.21% | 49.6만 |
|---|
| 2026.08.31 | ₩38,758 | ₩38,771 | ₩38,704 | ₩38,758 | 0.00% | 36.8만 |
|---|
| 2026.08.28 | ₩38,824 | ₩38,905 | ₩38,771 | ₩38,784 | -0.10% | 74.6만 |
|---|
| 2026.08.27 | ₩38,905 | ₩38,931 | ₩38,865 | ₩38,878 | -0.07% | 107.5만 |
|---|
| 2026.08.26 | ₩38,905 | ₩38,905 | ₩38,811 | ₩38,878 | -0.07% | 28만 |
|---|
| 2026.08.25 | ₩38,838 | ₩38,905 | ₩38,811 | ₩38,891 | +0.14% | 32.8만 |
|---|
| 2026.08.24 | ₩38,744 | ₩38,798 | ₩38,731 | ₩38,784 | +0.10% | 28.5만 |
|---|
| 2026.08.21 | ₩38,784 | ₩38,784 | ₩38,691 | ₩38,744 | -0.10% | 77.9만 |
|---|
| 2026.08.20 | ₩38,731 | ₩38,758 | ₩38,691 | ₩38,731 | 0.00% | 58.1만 |
|---|
| 2026.08.19 | ₩38,784 | ₩38,838 | ₩38,771 | ₩38,838 | +0.14% | 110.2만 |
|---|
| 2026.08.18 | ₩38,731 | ₩38,744 | ₩38,677 | ₩38,731 | 0.00% | 101.8만 |
|---|
| 2026.08.17 | ₩38,798 | ₩38,798 | ₩38,704 | ₩38,744 | -0.14% | 104.5만 |
|---|
| 2026.08.14 | ₩38,838 | ₩38,865 | ₩38,784 | ₩38,798 | -0.10% | 61.1만 |
|---|
| 2026.08.13 | ₩38,798 | ₩38,905 | ₩38,798 | ₩38,865 | +0.17% | 108.7만 |
|---|
| 2026.08.12 | ₩38,731 | ₩38,784 | ₩38,731 | ₩38,784 | +0.14% | 46.8만 |
|---|
| 2026.08.11 | ₩38,718 | ₩38,744 | ₩38,691 | ₩38,704 | -0.03% | 110.7만 |
|---|
| 2026.08.10 | ₩38,744 | ₩38,744 | ₩38,677 | ₩38,691 | -0.14% | 44.4만 |
|---|
| 2026.08.07 | ₩38,784 | ₩38,811 | ₩38,744 | ₩38,771 | -0.03% | 58.3만 |
|---|
| 2026.08.06 | ₩38,758 | ₩38,758 | ₩38,664 | ₩38,677 | -0.21% | 107.1만 |
|---|
| 2026.08.05 | ₩38,731 | ₩38,731 | ₩38,691 | ₩38,704 | -0.07% | 95만 |
|---|
| 2026.08.04 | ₩38,490 | ₩38,744 | ₩38,490 | ₩38,704 | +0.56% | 235.3만 |
|---|
| 2026.08.03 | ₩38,464 | ₩38,557 | ₩38,384 | ₩38,544 | +0.21% | 130.1만 |
|---|
| 2026.07.31 | ₩38,637 | ₩38,677 | ₩38,544 | ₩38,637 | 0.00% | 79.4만 |
|---|
| 2026.07.30 | ₩38,571 | ₩38,651 | ₩38,571 | ₩38,651 | +0.21% | 45.7만 |
|---|
| 2026.07.29 | ₩38,651 | ₩38,677 | ₩38,517 | ₩38,531 | -0.31% | 144.4만 |
|---|
| 2026.07.28 | ₩38,611 | ₩38,677 | ₩38,584 | ₩38,637 | +0.07% | 35.9만 |
|---|
| 2026.07.27 | ₩38,624 | ₩38,651 | ₩38,584 | ₩38,597 | -0.07% | 96.6만 |
|---|
| 2026.07.24 | ₩38,544 | ₩38,584 | ₩38,464 | ₩38,504 | -0.10% | 154.6만 |
|---|
| 2026.07.23 | ₩38,544 | ₩38,597 | ₩38,464 | ₩38,504 | -0.10% | 95만 |
|---|
| 2026.07.22 | ₩38,758 | ₩38,758 | ₩38,664 | ₩38,664 | -0.24% | 60.3만 |
|---|
| 2026.07.21 | ₩38,798 | ₩38,824 | ₩38,731 | ₩38,731 | -0.17% | 53.2만 |
|---|
| 2026.07.20 | ₩38,824 | ₩38,838 | ₩38,771 | ₩38,784 | -0.10% | 34만 |
|---|
| 2026.07.17 | ₩38,811 | ₩38,865 | ₩38,798 | ₩38,811 | 0.00% | 62.7만 |
|---|
| 2026.07.16 | ₩38,784 | ₩38,851 | ₩38,784 | ₩38,824 | +0.10% | 51만 |
|---|
| 2026.07.15 | ₩38,798 | ₩38,878 | ₩38,798 | ₩38,851 | +0.14% | 42.2만 |
|---|
| 2026.07.14 | ₩38,798 | ₩38,798 | ₩38,731 | ₩38,784 | -0.03% | 40만 |
|---|
| 2026.07.13 | ₩38,784 | ₩38,798 | ₩38,664 | ₩38,691 | -0.24% | 56.3만 |
|---|
| 2026.07.10 | ₩38,865 | ₩38,891 | ₩38,771 | ₩38,784 | -0.21% | 70.2만 |
|---|
| 2026.07.09 | ₩38,851 | ₩38,931 | ₩38,851 | ₩38,865 | +0.03% | 38.3만 |
|---|
| 2026.07.08 | ₩38,851 | ₩38,865 | ₩38,771 | ₩38,824 | -0.07% | 90.4만 |
|---|
| 2026.07.07 | ₩38,985 | ₩38,985 | ₩38,891 | ₩38,931 | -0.14% | 58.2만 |
|---|
| 2026.07.06 | ₩39,011 | ₩39,011 | ₩38,958 | ₩38,985 | -0.07% | 57만 |
|---|
| 2026.07.02 | ₩38,958 | ₩38,985 | ₩38,931 | ₩38,958 | 0.00% | 134.5만 |
|---|
| 2026.07.01 | ₩38,838 | ₩38,905 | ₩38,824 | ₩38,891 | +0.14% | 83.8만 |
|---|
| 2026.06.30 | ₩39,092 | ₩39,118 | ₩39,052 | ₩39,065 | -0.07% | 53.2만 |
|---|
| 2026.06.29 | ₩39,052 | ₩39,105 | ₩39,025 | ₩39,078 | +0.07% | 39.2만 |
|---|
| 2026.06.26 | ₩39,025 | ₩39,078 | ₩39,011 | ₩39,038 | +0.03% | 38만 |
|---|
| 2026.06.25 | ₩39,025 | ₩39,065 | ₩39,025 | ₩39,065 | +0.10% | 102.4만 |
|---|
| 2026.06.24 | ₩38,998 | ₩39,025 | ₩38,971 | ₩38,998 | 0.00% | 40.3만 |
|---|
| 2026.06.23 | ₩38,905 | ₩38,971 | ₩38,905 | ₩38,945 | +0.10% | 38.1만 |
|---|
| 2026.06.22 | ₩38,971 | ₩38,985 | ₩38,891 | ₩38,971 | 0.00% | 87.6만 |
|---|
| 2026.06.18 | ₩38,958 | ₩39,025 | ₩38,958 | ₩38,985 | +0.07% | 38.2만 |
|---|
| 2026.06.17 | ₩39,011 | ₩39,038 | ₩38,851 | ₩38,865 | -0.38% | 57.1만 |
|---|
| 2026.06.16 | ₩38,998 | ₩39,025 | ₩38,931 | ₩38,985 | -0.03% | 65.4만 |
|---|
| 2026.06.15 | ₩39,052 | ₩39,052 | ₩38,971 | ₩38,985 | -0.17% | 37만 |
|---|
| 2026.06.12 | ₩38,931 | ₩38,931 | ₩38,824 | ₩38,905 | -0.07% | 66만 |
|---|
| 2026.06.11 | ₩38,677 | ₩38,905 | ₩38,664 | ₩38,891 | +0.55% | 55.7만 |
|---|
| 2026.06.10 | ₩38,704 | ₩38,744 | ₩38,624 | ₩38,637 | -0.17% | 40만 |
|---|
| 2026.06.09 | ₩38,758 | ₩38,838 | ₩38,651 | ₩38,744 | -0.03% | 59만 |
|---|
| 2026.06.08 | ₩38,731 | ₩38,731 | ₩38,664 | ₩38,677 | -0.14% | 33.3만 |
|---|
| 2026.06.05 | ₩38,771 | ₩38,771 | ₩38,637 | ₩38,664 | -0.28% | 82.6만 |
|---|
| 2026.06.04 | ₩38,838 | ₩38,865 | ₩38,811 | ₩38,865 | +0.07% | 41.7만 |
|---|
| 2026.06.03 | ₩38,811 | ₩38,811 | ₩38,744 | ₩38,784 | -0.07% | 50.9만 |
|---|
| 2026.06.02 | ₩38,838 | ₩38,891 | ₩38,811 | ₩38,865 | +0.07% | 45.4만 |
|---|
| 2026.06.01 | ₩38,784 | ₩38,838 | ₩38,731 | ₩38,824 | +0.10% | 65만 |
|---|
| 2026.05.29 | ₩38,998 | ₩39,052 | ₩38,958 | ₩39,052 | +0.14% | 58.1만 |
|---|
| 2026.05.28 | ₩38,878 | ₩38,985 | ₩38,851 | ₩38,931 | +0.14% | 37.8만 |
|---|
| 2026.05.27 | ₩38,931 | ₩38,931 | ₩38,878 | ₩38,905 | -0.07% | 36.7만 |
|---|
| 2026.05.26 | ₩38,824 | ₩38,891 | ₩38,811 | ₩38,891 | +0.17% | 51.2만 |
|---|
| 2026.05.22 | ₩38,798 | ₩38,824 | ₩38,744 | ₩38,784 | -0.03% | 52.2만 |
|---|
| 2026.05.21 | ₩38,611 | ₩38,771 | ₩38,571 | ₩38,744 | +0.35% | 106.3만 |
|---|
| 2026.05.20 | ₩38,450 | ₩38,664 | ₩38,397 | ₩38,637 | +0.49% | 78만 |
|---|
| 2026.05.19 | ₩38,450 | ₩38,450 | ₩38,330 | ₩38,410 | -0.10% | 59.1만 |
|---|
| 2026.05.18 | ₩38,584 | ₩38,611 | ₩38,464 | ₩38,517 | -0.17% | 58.6만 |
|---|
| 2026.05.15 | ₩38,584 | ₩38,624 | ₩38,490 | ₩38,504 | -0.21% | 94.5만 |
|---|
| 2026.05.14 | ₩38,824 | ₩38,851 | ₩38,744 | ₩38,758 | -0.17% | 84.9만 |
|---|
| 2026.05.13 | ₩38,704 | ₩38,784 | ₩38,691 | ₩38,758 | +0.14% | 165.3만 |
|---|
| 2026.05.12 | ₩38,771 | ₩38,784 | ₩38,677 | ₩38,771 | 0.00% | 75.6만 |
|---|
| 2026.05.11 | ₩38,918 | ₩38,945 | ₩38,851 | ₩38,865 | -0.14% | 42.1만 |
|---|
| 2026.05.08 | ₩38,931 | ₩38,971 | ₩38,905 | ₩38,971 | +0.10% | 47.4만 |
|---|
| 2026.05.07 | ₩38,998 | ₩39,038 | ₩38,838 | ₩38,851 | -0.38% | 102.2만 |
|---|
| 2026.05.06 | ₩38,971 | ₩39,052 | ₩38,971 | ₩39,025 | +0.14% | 73.5만 |
|---|
| 2026.05.05 | ₩38,838 | ₩38,931 | ₩38,824 | ₩38,891 | +0.14% | 64.8만 |
|---|
| 2026.05.04 | ₩38,878 | ₩38,891 | ₩38,731 | ₩38,798 | -0.21% | 194.8만 |
|---|
| 2026.05.01 | ₩38,891 | ₩38,998 | ₩38,878 | ₩38,931 | +0.10% | 77.4만 |
|---|
| 2026.04.30 | ₩38,985 | ₩39,105 | ₩38,971 | ₩39,092 | +0.27% | 56.6만 |
|---|
| 2026.04.29 | ₩39,065 | ₩39,065 | ₩38,878 | ₩38,971 | -0.24% | 43.7만 |
|---|
| 2026.04.28 | ₩39,078 | ₩39,132 | ₩39,065 | ₩39,105 | +0.07% | 36.9만 |
|---|
| 2026.04.27 | ₩39,145 | ₩39,172 | ₩39,105 | ₩39,145 | 0.00% | 62.3만 |
|---|
| 2026.04.24 | ₩39,145 | ₩39,185 | ₩39,052 | ₩39,132 | -0.03% | 45.9만 |
|---|
| 2026.04.23 | ₩39,158 | ₩39,212 | ₩38,998 | ₩39,132 | -0.07% | 61.9만 |
|---|
| 2026.04.22 | ₩39,185 | ₩39,212 | ₩39,118 | ₩39,185 | 0.00% | 88.2만 |
|---|
| 2026.04.21 | ₩39,199 | ₩39,212 | ₩39,092 | ₩39,118 | -0.20% | 115.5만 |
|---|
| 2026.04.20 | ₩39,212 | ₩39,239 | ₩39,158 | ₩39,225 | +0.03% | 77.3만 |
|---|
| 2026.04.17 | ₩39,225 | ₩39,345 | ₩39,212 | ₩39,279 | +0.14% | 78.9만 |
|---|
| 2026.04.16 | ₩39,185 | ₩39,199 | ₩39,052 | ₩39,118 | -0.17% | 104.9만 |
|---|
| 2026.04.15 | ₩39,225 | ₩39,252 | ₩39,118 | ₩39,172 | -0.14% | 117.5만 |
|---|
| 2026.04.14 | ₩39,105 | ₩39,239 | ₩39,092 | ₩39,199 | +0.24% | 91만 |
|---|
| 2026.04.13 | ₩38,878 | ₩39,052 | ₩38,878 | ₩39,052 | +0.45% | 101.2만 |
|---|
| 2026.04.10 | ₩39,065 | ₩39,065 | ₩38,878 | ₩38,918 | -0.38% | 188.6만 |
|---|
| 2026.04.09 | ₩38,905 | ₩39,092 | ₩38,865 | ₩38,998 | +0.24% | 201.1만 |
|---|
| 2026.04.08 | ₩39,092 | ₩39,105 | ₩38,851 | ₩38,931 | -0.41% | 87.9만 |
|---|
| 2026.04.07 | ₩38,597 | ₩38,664 | ₩38,397 | ₩38,664 | +0.17% | 91.7만 |
|---|
| 2026.04.06 | ₩38,504 | ₩38,611 | ₩38,490 | ₩38,597 | +0.24% | 168.2만 |
|---|
| 2026.04.02 | ₩38,237 | ₩38,517 | ₩38,210 | ₩38,490 | +0.66% | 272.7만 |
|---|
| 2026.04.01 | ₩38,210 | ₩38,410 | ₩38,210 | ₩38,384 | +0.45% | 160.9만 |
|---|
| 2026.03.31 | ₩38,210 | ₩38,424 | ₩38,183 | ₩38,370 | +0.42% | 90.8만 |
|---|
| 2026.03.30 | ₩38,143 | ₩38,156 | ₩37,943 | ₩37,969 | -0.46% | 75.9만 |
|---|
| 2026.03.27 | ₩37,996 | ₩38,036 | ₩37,889 | ₩37,956 | -0.11% | 109.1만 |
|---|
| 2026.03.26 | ₩38,263 | ₩38,317 | ₩38,009 | ₩38,090 | -0.45% | 112.4만 |
|---|
| 2026.03.25 | ₩38,384 | ₩38,477 | ₩38,330 | ₩38,384 | 0.00% | 111.1만 |
|---|
| 2026.03.24 | ₩38,237 | ₩38,343 | ₩38,156 | ₩38,210 | -0.07% | 90.3만 |
|---|
| 2026.03.23 | ₩38,183 | ₩38,464 | ₩38,143 | ₩38,303 | +0.31% | 270.5만 |
|---|
| 2026.03.20 | ₩38,384 | ₩38,384 | ₩38,009 | ₩38,023 | -0.94% | 66.2만 |
|---|
| 2026.03.19 | ₩38,263 | ₩38,504 | ₩38,197 | ₩38,477 | +0.56% | 131.5만 |
|---|
| 2026.03.18 | ₩38,557 | ₩38,597 | ₩38,397 | ₩38,410 | -0.38% | 49.3만 |
|---|
| 2026.03.17 | ₩38,557 | ₩38,651 | ₩38,557 | ₩38,611 | +0.14% | 63.3만 |
|---|
| 2026.03.16 | ₩38,544 | ₩38,597 | ₩38,464 | ₩38,464 | -0.21% | 113.5만 |
|---|
| 2026.03.13 | ₩38,584 | ₩38,651 | ₩38,317 | ₩38,370 | -0.55% | 348.1만 |
|---|
| 2026.03.12 | ₩38,718 | ₩38,718 | ₩38,490 | ₩38,504 | -0.55% | 78.1만 |
|---|
| 2026.03.11 | ₩38,878 | ₩38,891 | ₩38,744 | ₩38,771 | -0.27% | 48.5만 |
|---|
| 2026.03.10 | ₩38,985 | ₩39,092 | ₩38,905 | ₩38,905 | -0.21% | 84.7만 |
|---|
| 2026.03.09 | ₩38,718 | ₩38,998 | ₩38,691 | ₩38,971 | +0.66% | 138.6만 |
|---|
| 2026.03.06 | ₩38,958 | ₩38,985 | ₩38,798 | ₩38,811 | -0.38% | 247.8만 |
|---|
| 2026.03.05 | ₩39,239 | ₩39,239 | ₩39,052 | ₩39,052 | -0.48% | 103.5만 |
|---|
| 2026.03.04 | ₩39,158 | ₩39,319 | ₩39,158 | ₩39,292 | +0.34% | 75.9만 |
|---|
| 2026.03.03 | ₩39,132 | ₩39,252 | ₩39,078 | ₩39,172 | +0.10% | 118.5만 |
|---|
| 2026.03.02 | ₩39,292 | ₩39,466 | ₩39,279 | ₩39,412 | +0.31% | 109.7만 |
|---|
| 2026.02.27 | ₩39,679 | ₩39,679 | ₩39,559 | ₩39,586 | -0.24% | 120.3만 |
|---|
| 2026.02.26 | ₩39,693 | ₩39,720 | ₩39,639 | ₩39,693 | 0.00% | 118만 |
|---|
| 2026.02.25 | ₩39,679 | ₩39,720 | ₩39,666 | ₩39,693 | +0.03% | 70.7만 |
|---|
| 2026.02.24 | ₩39,679 | ₩39,706 | ₩39,626 | ₩39,679 | 0.00% | 41.9만 |
|---|
| 2026.02.23 | ₩39,746 | ₩39,746 | ₩39,666 | ₩39,679 | -0.17% | 59.8만 |
|---|
| 2026.02.20 | ₩39,746 | ₩39,786 | ₩39,720 | ₩39,746 | 0.00% | 51만 |
|---|
| 2026.02.19 | ₩39,720 | ₩39,746 | ₩39,679 | ₩39,746 | +0.07% | 65만 |
|---|
| 2026.02.18 | ₩39,679 | ₩39,760 | ₩39,666 | ₩39,693 | +0.03% | 81.8만 |
|---|
| 2026.02.17 | ₩39,653 | ₩39,666 | ₩39,586 | ₩39,639 | -0.03% | 100.2만 |
|---|
| 2026.02.13 | ₩39,653 | ₩39,733 | ₩39,639 | ₩39,679 | +0.07% | 47.6만 |
|---|
| 2026.02.12 | ₩39,599 | ₩39,653 | ₩39,586 | ₩39,626 | +0.07% | 87.1만 |
|---|
| 2026.02.11 | ₩39,559 | ₩39,586 | ₩39,479 | ₩39,573 | +0.03% | 59.1만 |
|---|
| 2026.02.10 | ₩39,586 | ₩39,626 | ₩39,492 | ₩39,519 | -0.17% | 123.1만 |
|---|
| 2026.02.09 | ₩39,439 | ₩39,492 | ₩39,426 | ₩39,479 | +0.10% | 51.5만 |
|---|
| 2026.02.06 | ₩39,319 | ₩39,412 | ₩39,305 | ₩39,412 | +0.24% | 43.7만 |
|---|
| 2026.02.05 | ₩39,332 | ₩39,359 | ₩39,265 | ₩39,292 | -0.10% | 57.9만 |
|---|
| 2026.02.04 | ₩39,372 | ₩39,372 | ₩39,305 | ₩39,332 | -0.10% | 79.9만 |
|---|
| 2026.02.03 | ₩39,332 | ₩39,386 | ₩39,252 | ₩39,345 | +0.03% | 122.4만 |
|---|
| 2026.02.02 | ₩39,305 | ₩39,386 | ₩39,279 | ₩39,359 | +0.14% | 102.3만 |
|---|
| 2026.01.30 | ₩39,492 | ₩39,546 | ₩39,466 | ₩39,533 | +0.10% | 58.8만 |
|---|
| 2026.01.29 | ₩39,546 | ₩39,546 | ₩39,452 | ₩39,519 | -0.07% | 42.4만 |
|---|
| 2026.01.28 | ₩39,573 | ₩39,586 | ₩39,519 | ₩39,533 | -0.10% | 43.4만 |
|---|
| 2026.01.27 | ₩39,533 | ₩39,599 | ₩39,533 | ₩39,559 | +0.07% | 88.4만 |
|---|
| 2026.01.26 | ₩39,559 | ₩39,559 | ₩39,519 | ₩39,546 | -0.03% | 30.7만 |
|---|
| 2026.01.23 | ₩39,573 | ₩39,573 | ₩39,479 | ₩39,533 | -0.10% | 46만 |
|---|
| 2026.01.22 | ₩39,573 | ₩39,613 | ₩39,533 | ₩39,573 | 0.00% | 57.8만 |
|---|
| 2026.01.21 | ₩39,452 | ₩39,559 | ₩39,439 | ₩39,559 | +0.27% | 64만 |
|---|
| 2026.01.20 | ₩39,345 | ₩39,439 | ₩39,319 | ₩39,399 | +0.14% | 106.7만 |
|---|
| 2026.01.16 | ₩39,546 | ₩39,546 | ₩39,492 | ₩39,519 | -0.07% | 56.2만 |
|---|
| 2026.01.15 | ₩39,546 | ₩39,573 | ₩39,479 | ₩39,506 | -0.10% | 187.7만 |
|---|
| 2026.01.14 | ₩39,452 | ₩39,519 | ₩39,439 | ₩39,519 | +0.17% | 69.2만 |
|---|
| 2026.01.13 | ₩39,533 | ₩39,533 | ₩39,439 | ₩39,492 | -0.10% | 447.8만 |
|---|
| 2026.01.12 | ₩39,426 | ₩39,506 | ₩39,426 | ₩39,479 | +0.14% | 145.6만 |
|---|
| 2026.01.09 | ₩39,492 | ₩39,519 | ₩39,479 | ₩39,506 | +0.03% | 62.3만 |
|---|
| 2026.01.08 | ₩39,412 | ₩39,479 | ₩39,399 | ₩39,479 | +0.17% | 58.6만 |
|---|
| 2026.01.07 | ₩39,452 | ₩39,479 | ₩39,426 | ₩39,439 | -0.03% | 68.3만 |
|---|
| 2026.01.06 | ₩39,412 | ₩39,452 | ₩39,372 | ₩39,452 | +0.10% | 52.9만 |
|---|
| 2026.01.05 | ₩39,279 | ₩39,426 | ₩39,279 | ₩39,386 | +0.27% | 105만 |
|---|
| 2026.01.02 | ₩39,265 | ₩39,292 | ₩39,199 | ₩39,279 | +0.03% | 113.4만 |
|---|
| 2025.12.31 | ₩39,279 | ₩39,292 | ₩39,225 | ₩39,239 | -0.10% | 97.1만 |
|---|
| 2025.12.30 | ₩39,239 | ₩39,265 | ₩39,199 | ₩39,252 | +0.03% | 38.5만 |
|---|
| 2025.12.29 | ₩39,212 | ₩39,265 | ₩39,172 | ₩39,239 | +0.07% | 149.9만 |
|---|
| 2025.12.26 | ₩39,426 | ₩39,452 | ₩39,386 | ₩39,426 | 0.00% | 20.3만 |
|---|
| 2025.12.24 | ₩39,345 | ₩39,426 | ₩39,332 | ₩39,399 | +0.14% | 29.3만 |
|---|
| 2025.12.23 | ₩39,292 | ₩39,345 | ₩39,252 | ₩39,332 | +0.10% | 34.3만 |
|---|
| 2025.12.22 | ₩39,345 | ₩39,345 | ₩39,265 | ₩39,305 | -0.10% | 39.6만 |
|---|
| 2025.12.19 | ₩39,386 | ₩39,412 | ₩39,319 | ₩39,319 | -0.17% | 44만 |
|---|
| 2025.12.18 | ₩39,399 | ₩39,412 | ₩39,332 | ₩39,359 | -0.10% | 111.7만 |
|---|
| 2025.12.17 | ₩39,292 | ₩39,319 | ₩39,252 | ₩39,265 | -0.07% | 43.2만 |
|---|
| 2025.12.16 | ₩39,319 | ₩39,345 | ₩39,279 | ₩39,332 | +0.03% | 44.6만 |
|---|
| 2025.12.15 | ₩39,332 | ₩39,359 | ₩39,292 | ₩39,319 | -0.03% | 61.7만 |
|---|
| 2025.12.12 | ₩39,359 | ₩39,372 | ₩39,279 | ₩39,279 | -0.20% | 139.2만 |
|---|
| 2025.12.11 | ₩39,412 | ₩39,426 | ₩39,372 | ₩39,399 | -0.03% | 81.9만 |
|---|
| 2025.12.10 | ₩39,225 | ₩39,412 | ₩39,212 | ₩39,399 | +0.44% | 82.6만 |
|---|
| 2025.12.09 | ₩39,265 | ₩39,279 | ₩39,199 | ₩39,252 | -0.03% | 67.7만 |
|---|
| 2025.12.08 | ₩39,332 | ₩39,345 | ₩39,199 | ₩39,265 | -0.17% | 131.8만 |
|---|
| 2025.12.05 | ₩39,372 | ₩39,399 | ₩39,319 | ₩39,319 | -0.14% | 105.1만 |
|---|
| 2025.12.04 | ₩39,386 | ₩39,386 | ₩39,305 | ₩39,386 | 0.00% | 68.3만 |
|---|
| 2025.12.03 | ₩39,386 | ₩39,439 | ₩39,332 | ₩39,412 | +0.07% | 46.3만 |
|---|
| 2025.12.02 | ₩39,319 | ₩39,372 | ₩39,265 | ₩39,359 | +0.10% | 75.3만 |
|---|
| 2025.12.01 | ₩39,145 | ₩39,279 | ₩39,145 | ₩39,239 | +0.24% | 66만 |
|---|
| 2025.11.28 | ₩39,332 | ₩39,359 | ₩39,292 | ₩39,319 | -0.03% | 29.8만 |
|---|
| 2025.11.26 | ₩39,426 | ₩39,519 | ₩39,412 | ₩39,479 | +0.14% | 46.8만 |
|---|
| 2025.11.25 | ₩39,252 | ₩39,439 | ₩39,252 | ₩39,426 | +0.44% | 54.6만 |
|---|
| 2025.11.24 | ₩39,145 | ₩39,225 | ₩39,118 | ₩39,199 | +0.14% | 85.3만 |
|---|
| 2025.11.21 | ₩39,025 | ₩39,105 | ₩38,985 | ₩39,078 | +0.14% | 69.3만 |
|---|
| 2025.11.20 | ₩39,078 | ₩39,158 | ₩38,945 | ₩38,958 | -0.31% | 52.2만 |
|---|
| 2025.11.19 | ₩38,945 | ₩39,011 | ₩38,918 | ₩38,958 | +0.03% | 107.3만 |
|---|
| 2025.11.18 | ₩38,905 | ₩38,985 | ₩38,865 | ₩38,931 | +0.07% | 90.3만 |
|---|
| 2025.11.17 | ₩39,011 | ₩39,038 | ₩38,905 | ₩38,918 | -0.24% | 37.9만 |
|---|
| 2025.11.14 | ₩38,958 | ₩39,078 | ₩38,945 | ₩39,025 | +0.17% | 56.3만 |
|---|
| 2025.11.13 | ₩39,158 | ₩39,158 | ₩38,998 | ₩39,025 | -0.34% | 97.9만 |
|---|
| 2025.11.12 | ₩39,332 | ₩39,332 | ₩39,199 | ₩39,265 | -0.17% | 47.3만 |
|---|
| 2025.11.11 | ₩39,265 | ₩39,319 | ₩39,265 | ₩39,292 | +0.07% | 37.9만 |
|---|
| 2025.11.10 | ₩39,185 | ₩39,252 | ₩39,145 | ₩39,239 | +0.14% | 54만 |
|---|
| 2025.11.07 | ₩39,038 | ₩39,118 | ₩39,011 | ₩39,118 | +0.21% | 63.3만 |
|---|
| 2025.11.06 | ₩39,118 | ₩39,132 | ₩38,998 | ₩39,065 | -0.14% | 50.7만 |
|---|
| 2025.11.05 | ₩39,065 | ₩39,078 | ₩39,011 | ₩39,038 | -0.07% | 49.7만 |
|---|
| 2025.11.04 | ₩38,958 | ₩39,092 | ₩38,958 | ₩39,052 | +0.24% | 52.9만 |
|---|
| 2025.11.03 | ₩39,212 | ₩39,212 | ₩39,092 | ₩39,105 | -0.27% | 107.8만 |
|---|
| 2025.10.31 | ₩39,492 | ₩39,546 | ₩39,439 | ₩39,452 | -0.10% | 55.4만 |
|---|
| 2025.10.30 | ₩39,492 | ₩39,559 | ₩39,452 | ₩39,492 | 0.00% | 70.1만 |
|---|
| 2025.10.29 | ₩39,693 | ₩39,720 | ₩39,546 | ₩39,559 | -0.34% | 107만 |
|---|
| 2025.10.28 | ₩39,720 | ₩39,720 | ₩39,653 | ₩39,679 | -0.10% | 51.7만 |
|---|
| 2025.10.27 | ₩39,626 | ₩39,733 | ₩39,586 | ₩39,720 | +0.24% | 67만 |
|---|
| 2025.10.24 | ₩39,599 | ₩39,613 | ₩39,546 | ₩39,586 | -0.03% | 71.3만 |
|---|
| 2025.10.23 | ₩39,439 | ₩39,466 | ₩39,399 | ₩39,452 | +0.03% | 52.6만 |
|---|
| 2025.10.22 | ₩39,452 | ₩39,466 | ₩39,345 | ₩39,399 | -0.14% | 47.1만 |
|---|
| 2025.10.21 | ₩39,533 | ₩39,533 | ₩39,412 | ₩39,412 | -0.30% | 157.9만 |
|---|
| 2025.10.20 | ₩39,412 | ₩39,479 | ₩39,386 | ₩39,466 | +0.14% | 42.3만 |
|---|
| 2025.10.17 | ₩39,292 | ₩39,359 | ₩39,239 | ₩39,359 | +0.17% | 214.7만 |
|---|
| 2025.10.16 | ₩39,412 | ₩39,439 | ₩39,252 | ₩39,279 | -0.34% | 101.3만 |
|---|
| 2025.10.15 | ₩39,399 | ₩39,452 | ₩39,332 | ₩39,412 | +0.03% | 46.1만 |
|---|
| 2025.10.14 | ₩39,158 | ₩39,345 | ₩39,118 | ₩39,292 | +0.34% | 66.3만 |
|---|
| 2025.10.13 | ₩39,145 | ₩39,279 | ₩39,118 | ₩39,265 | +0.31% | 38.1만 |
|---|
| 2025.10.10 | ₩39,372 | ₩39,386 | ₩39,038 | ₩39,052 | -0.81% | 44.4만 |
|---|