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 | ₩36,997 | ₩37,050 | ₩36,916 | ₩37,023 | +0.07% | 58.1만 |
| 2026.10.08 | ₩36,876 | ₩36,983 | ₩36,876 | ₩36,970 | +0.25% | 114.9만 |
| 2026.10.07 | ₩36,903 | ₩37,010 | ₩36,863 | ₩36,970 | +0.18% | 106.7만 |
| 2026.10.06 | ₩37,064 | ₩37,090 | ₩36,983 | ₩37,064 | 0.00% | 162.7만 |
| 2026.10.05 | ₩36,876 | ₩36,943 | ₩36,823 | ₩36,916 | +0.11% | 106.3만 |
| 2026.10.02 | ₩37,064 | ₩37,104 | ₩36,836 | ₩36,876 | -0.51% | 172.3만 |
| 2026.10.01 | ₩36,876 | ₩37,023 | ₩36,716 | ₩36,930 | +0.15% | 139.7만 |
| 2026.09.30 | ₩37,398 | ₩37,438 | ₩37,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,197 |
| -0.54% |
| 86.5만 |
| 2026.09.29 | ₩37,505 | ₩37,505 | ₩37,264 | ₩37,344 | -0.43% | 69.4만 |
|---|
| 2026.09.28 | ₩37,492 | ₩37,532 | ₩37,411 | ₩37,465 | -0.07% | 125.5만 |
|---|
| 2026.09.25 | ₩37,692 | ₩37,706 | ₩37,572 | ₩37,652 | -0.11% | 60.6만 |
|---|
| 2026.09.24 | ₩37,786 | ₩37,879 | ₩37,679 | ₩37,706 | -0.21% | 205.7만 |
|---|
| 2026.09.23 | ₩38,134 | ₩38,147 | ₩37,853 | ₩37,866 | -0.70% | 147.3만 |
|---|
| 2026.09.22 | ₩38,267 | ₩38,267 | ₩38,147 | ₩38,200 | -0.17% | 72.5만 |
|---|
| 2026.09.21 | ₩38,147 | ₩38,227 | ₩38,134 | ₩38,187 | +0.11% | 47.1만 |
|---|
| 2026.09.18 | ₩38,200 | ₩38,200 | ₩38,053 | ₩38,107 | -0.25% | 34.9만 |
|---|
| 2026.09.17 | ₩38,214 | ₩38,227 | ₩38,174 | ₩38,214 | 0.00% | 92.8만 |
|---|
| 2026.09.16 | ₩38,053 | ₩38,187 | ₩37,973 | ₩38,040 | -0.04% | 64.7만 |
|---|
| 2026.09.15 | ₩38,067 | ₩38,080 | ₩37,986 | ₩38,000 | -0.18% | 109만 |
|---|
| 2026.09.14 | ₩38,120 | ₩38,147 | ₩38,027 | ₩38,080 | -0.11% | 74.8만 |
|---|
| 2026.09.11 | ₩38,267 | ₩38,307 | ₩38,134 | ₩38,134 | -0.35% | 51만 |
|---|
| 2026.09.10 | ₩38,321 | ₩38,321 | ₩38,174 | ₩38,187 | -0.35% | 148.8만 |
|---|
| 2026.09.09 | ₩38,468 | ₩38,495 | ₩38,414 | ₩38,428 | -0.10% | 42.1만 |
|---|
| 2026.09.08 | ₩38,535 | ₩38,548 | ₩38,495 | ₩38,508 | -0.07% | 41.4만 |
|---|
| 2026.09.04 | ₩38,535 | ₩38,548 | ₩38,508 | ₩38,521 | -0.03% | 47.9만 |
|---|
| 2026.09.03 | ₩38,521 | ₩38,602 | ₩38,521 | ₩38,535 | +0.03% | 57.1만 |
|---|
| 2026.09.02 | ₩38,455 | ₩38,495 | ₩38,414 | ₩38,481 | +0.07% | 140.4만 |
|---|
| 2026.09.01 | ₩38,495 | ₩38,548 | ₩38,401 | ₩38,414 | -0.21% | 49.6만 |
|---|
| 2026.08.31 | ₩38,802 | ₩38,816 | ₩38,749 | ₩38,802 | 0.00% | 36.8만 |
|---|
| 2026.08.28 | ₩38,869 | ₩38,949 | ₩38,816 | ₩38,829 | -0.10% | 74.6만 |
|---|
| 2026.08.27 | ₩38,949 | ₩38,976 | ₩38,909 | ₩38,923 | -0.07% | 107.5만 |
|---|
| 2026.08.26 | ₩38,949 | ₩38,949 | ₩38,856 | ₩38,923 | -0.07% | 28만 |
|---|
| 2026.08.25 | ₩38,883 | ₩38,949 | ₩38,856 | ₩38,936 | +0.14% | 32.8만 |
|---|
| 2026.08.24 | ₩38,789 | ₩38,842 | ₩38,776 | ₩38,829 | +0.10% | 28.5만 |
|---|
| 2026.08.21 | ₩38,829 | ₩38,829 | ₩38,735 | ₩38,789 | -0.10% | 77.9만 |
|---|
| 2026.08.20 | ₩38,776 | ₩38,802 | ₩38,735 | ₩38,776 | 0.00% | 58.1만 |
|---|
| 2026.08.19 | ₩38,829 | ₩38,883 | ₩38,816 | ₩38,883 | +0.14% | 110.2만 |
|---|
| 2026.08.18 | ₩38,776 | ₩38,789 | ₩38,722 | ₩38,776 | 0.00% | 101.8만 |
|---|
| 2026.08.17 | ₩38,842 | ₩38,842 | ₩38,749 | ₩38,789 | -0.14% | 104.5만 |
|---|
| 2026.08.14 | ₩38,883 | ₩38,909 | ₩38,829 | ₩38,842 | -0.10% | 61.1만 |
|---|
| 2026.08.13 | ₩38,842 | ₩38,949 | ₩38,842 | ₩38,909 | +0.17% | 108.7만 |
|---|
| 2026.08.12 | ₩38,776 | ₩38,829 | ₩38,776 | ₩38,829 | +0.14% | 46.8만 |
|---|
| 2026.08.11 | ₩38,762 | ₩38,789 | ₩38,735 | ₩38,749 | -0.03% | 110.7만 |
|---|
| 2026.08.10 | ₩38,789 | ₩38,789 | ₩38,722 | ₩38,735 | -0.14% | 44.4만 |
|---|
| 2026.08.07 | ₩38,829 | ₩38,856 | ₩38,789 | ₩38,816 | -0.03% | 58.3만 |
|---|
| 2026.08.06 | ₩38,802 | ₩38,802 | ₩38,709 | ₩38,722 | -0.21% | 107.1만 |
|---|
| 2026.08.05 | ₩38,776 | ₩38,776 | ₩38,735 | ₩38,749 | -0.07% | 95만 |
|---|
| 2026.08.04 | ₩38,535 | ₩38,789 | ₩38,535 | ₩38,749 | +0.56% | 235.3만 |
|---|
| 2026.08.03 | ₩38,508 | ₩38,602 | ₩38,428 | ₩38,588 | +0.21% | 130.1만 |
|---|
| 2026.07.31 | ₩38,682 | ₩38,722 | ₩38,588 | ₩38,682 | 0.00% | 79.4만 |
|---|
| 2026.07.30 | ₩38,615 | ₩38,695 | ₩38,615 | ₩38,695 | +0.21% | 45.7만 |
|---|
| 2026.07.29 | ₩38,695 | ₩38,722 | ₩38,562 | ₩38,575 | -0.31% | 144.4만 |
|---|
| 2026.07.28 | ₩38,655 | ₩38,722 | ₩38,628 | ₩38,682 | +0.07% | 35.9만 |
|---|
| 2026.07.27 | ₩38,669 | ₩38,695 | ₩38,628 | ₩38,642 | -0.07% | 96.6만 |
|---|
| 2026.07.24 | ₩38,588 | ₩38,628 | ₩38,508 | ₩38,548 | -0.10% | 154.6만 |
|---|
| 2026.07.23 | ₩38,588 | ₩38,642 | ₩38,508 | ₩38,548 | -0.10% | 95만 |
|---|
| 2026.07.22 | ₩38,802 | ₩38,802 | ₩38,709 | ₩38,709 | -0.24% | 60.3만 |
|---|
| 2026.07.21 | ₩38,842 | ₩38,869 | ₩38,776 | ₩38,776 | -0.17% | 53.2만 |
|---|
| 2026.07.20 | ₩38,869 | ₩38,883 | ₩38,816 | ₩38,829 | -0.10% | 34만 |
|---|
| 2026.07.17 | ₩38,856 | ₩38,909 | ₩38,842 | ₩38,856 | 0.00% | 62.7만 |
|---|
| 2026.07.16 | ₩38,829 | ₩38,896 | ₩38,829 | ₩38,869 | +0.10% | 51만 |
|---|
| 2026.07.15 | ₩38,842 | ₩38,923 | ₩38,842 | ₩38,896 | +0.14% | 42.2만 |
|---|
| 2026.07.14 | ₩38,842 | ₩38,842 | ₩38,776 | ₩38,829 | -0.03% | 40만 |
|---|
| 2026.07.13 | ₩38,829 | ₩38,842 | ₩38,709 | ₩38,735 | -0.24% | 56.3만 |
|---|
| 2026.07.10 | ₩38,909 | ₩38,936 | ₩38,816 | ₩38,829 | -0.21% | 70.2만 |
|---|
| 2026.07.09 | ₩38,896 | ₩38,976 | ₩38,896 | ₩38,909 | +0.03% | 38.3만 |
|---|
| 2026.07.08 | ₩38,896 | ₩38,909 | ₩38,816 | ₩38,869 | -0.07% | 90.4만 |
|---|
| 2026.07.07 | ₩39,030 | ₩39,030 | ₩38,936 | ₩38,976 | -0.14% | 58.2만 |
|---|
| 2026.07.06 | ₩39,056 | ₩39,056 | ₩39,003 | ₩39,030 | -0.07% | 57만 |
|---|
| 2026.07.02 | ₩39,003 | ₩39,030 | ₩38,976 | ₩39,003 | 0.00% | 134.5만 |
|---|
| 2026.07.01 | ₩38,883 | ₩38,949 | ₩38,869 | ₩38,936 | +0.14% | 83.8만 |
|---|
| 2026.06.30 | ₩39,137 | ₩39,163 | ₩39,097 | ₩39,110 | -0.07% | 53.2만 |
|---|
| 2026.06.29 | ₩39,097 | ₩39,150 | ₩39,070 | ₩39,123 | +0.07% | 39.2만 |
|---|
| 2026.06.26 | ₩39,070 | ₩39,123 | ₩39,056 | ₩39,083 | +0.03% | 38만 |
|---|
| 2026.06.25 | ₩39,070 | ₩39,110 | ₩39,070 | ₩39,110 | +0.10% | 102.4만 |
|---|
| 2026.06.24 | ₩39,043 | ₩39,070 | ₩39,016 | ₩39,043 | 0.00% | 40.3만 |
|---|
| 2026.06.23 | ₩38,949 | ₩39,016 | ₩38,949 | ₩38,990 | +0.10% | 38.1만 |
|---|
| 2026.06.22 | ₩39,016 | ₩39,030 | ₩38,936 | ₩39,016 | 0.00% | 87.6만 |
|---|
| 2026.06.18 | ₩39,003 | ₩39,070 | ₩39,003 | ₩39,030 | +0.07% | 38.2만 |
|---|
| 2026.06.17 | ₩39,056 | ₩39,083 | ₩38,896 | ₩38,909 | -0.38% | 57.1만 |
|---|
| 2026.06.16 | ₩39,043 | ₩39,070 | ₩38,976 | ₩39,030 | -0.03% | 65.4만 |
|---|
| 2026.06.15 | ₩39,097 | ₩39,097 | ₩39,016 | ₩39,030 | -0.17% | 37만 |
|---|
| 2026.06.12 | ₩38,976 | ₩38,976 | ₩38,869 | ₩38,949 | -0.07% | 66만 |
|---|
| 2026.06.11 | ₩38,722 | ₩38,949 | ₩38,709 | ₩38,936 | +0.55% | 55.7만 |
|---|
| 2026.06.10 | ₩38,749 | ₩38,789 | ₩38,669 | ₩38,682 | -0.17% | 40만 |
|---|
| 2026.06.09 | ₩38,802 | ₩38,883 | ₩38,695 | ₩38,789 | -0.03% | 59만 |
|---|
| 2026.06.08 | ₩38,776 | ₩38,776 | ₩38,709 | ₩38,722 | -0.14% | 33.3만 |
|---|
| 2026.06.05 | ₩38,816 | ₩38,816 | ₩38,682 | ₩38,709 | -0.28% | 82.6만 |
|---|
| 2026.06.04 | ₩38,883 | ₩38,909 | ₩38,856 | ₩38,909 | +0.07% | 41.7만 |
|---|
| 2026.06.03 | ₩38,856 | ₩38,856 | ₩38,789 | ₩38,829 | -0.07% | 50.9만 |
|---|
| 2026.06.02 | ₩38,883 | ₩38,936 | ₩38,856 | ₩38,909 | +0.07% | 45.4만 |
|---|
| 2026.06.01 | ₩38,829 | ₩38,883 | ₩38,776 | ₩38,869 | +0.10% | 65만 |
|---|
| 2026.05.29 | ₩39,043 | ₩39,097 | ₩39,003 | ₩39,097 | +0.14% | 58.1만 |
|---|
| 2026.05.28 | ₩38,923 | ₩39,030 | ₩38,896 | ₩38,976 | +0.14% | 37.8만 |
|---|
| 2026.05.27 | ₩38,976 | ₩38,976 | ₩38,923 | ₩38,949 | -0.07% | 36.7만 |
|---|
| 2026.05.26 | ₩38,869 | ₩38,936 | ₩38,856 | ₩38,936 | +0.17% | 51.2만 |
|---|
| 2026.05.22 | ₩38,842 | ₩38,869 | ₩38,789 | ₩38,829 | -0.03% | 52.2만 |
|---|
| 2026.05.21 | ₩38,655 | ₩38,816 | ₩38,615 | ₩38,789 | +0.35% | 106.3만 |
|---|
| 2026.05.20 | ₩38,495 | ₩38,709 | ₩38,441 | ₩38,682 | +0.49% | 78만 |
|---|
| 2026.05.19 | ₩38,495 | ₩38,495 | ₩38,374 | ₩38,455 | -0.10% | 59.1만 |
|---|
| 2026.05.18 | ₩38,628 | ₩38,655 | ₩38,508 | ₩38,562 | -0.17% | 58.6만 |
|---|
| 2026.05.15 | ₩38,628 | ₩38,669 | ₩38,535 | ₩38,548 | -0.21% | 94.5만 |
|---|
| 2026.05.14 | ₩38,869 | ₩38,896 | ₩38,789 | ₩38,802 | -0.17% | 84.9만 |
|---|
| 2026.05.13 | ₩38,749 | ₩38,829 | ₩38,735 | ₩38,802 | +0.14% | 165.3만 |
|---|
| 2026.05.12 | ₩38,816 | ₩38,829 | ₩38,722 | ₩38,816 | 0.00% | 75.6만 |
|---|
| 2026.05.11 | ₩38,963 | ₩38,990 | ₩38,896 | ₩38,909 | -0.14% | 42.1만 |
|---|
| 2026.05.08 | ₩38,976 | ₩39,016 | ₩38,949 | ₩39,016 | +0.10% | 47.4만 |
|---|
| 2026.05.07 | ₩39,043 | ₩39,083 | ₩38,883 | ₩38,896 | -0.38% | 102.2만 |
|---|
| 2026.05.06 | ₩39,016 | ₩39,097 | ₩39,016 | ₩39,070 | +0.14% | 73.5만 |
|---|
| 2026.05.05 | ₩38,883 | ₩38,976 | ₩38,869 | ₩38,936 | +0.14% | 64.8만 |
|---|
| 2026.05.04 | ₩38,923 | ₩38,936 | ₩38,776 | ₩38,842 | -0.21% | 194.8만 |
|---|
| 2026.05.01 | ₩38,936 | ₩39,043 | ₩38,923 | ₩38,976 | +0.10% | 77.4만 |
|---|
| 2026.04.30 | ₩39,030 | ₩39,150 | ₩39,016 | ₩39,137 | +0.27% | 56.6만 |
|---|
| 2026.04.29 | ₩39,110 | ₩39,110 | ₩38,923 | ₩39,016 | -0.24% | 43.7만 |
|---|
| 2026.04.28 | ₩39,123 | ₩39,177 | ₩39,110 | ₩39,150 | +0.07% | 36.9만 |
|---|
| 2026.04.27 | ₩39,190 | ₩39,217 | ₩39,150 | ₩39,190 | 0.00% | 62.3만 |
|---|
| 2026.04.24 | ₩39,190 | ₩39,230 | ₩39,097 | ₩39,177 | -0.03% | 45.9만 |
|---|
| 2026.04.23 | ₩39,204 | ₩39,257 | ₩39,043 | ₩39,177 | -0.07% | 61.9만 |
|---|
| 2026.04.22 | ₩39,230 | ₩39,257 | ₩39,163 | ₩39,230 | 0.00% | 88.2만 |
|---|
| 2026.04.21 | ₩39,244 | ₩39,257 | ₩39,137 | ₩39,163 | -0.20% | 115.5만 |
|---|
| 2026.04.20 | ₩39,257 | ₩39,284 | ₩39,204 | ₩39,270 | +0.03% | 77.3만 |
|---|
| 2026.04.17 | ₩39,270 | ₩39,391 | ₩39,257 | ₩39,324 | +0.14% | 78.9만 |
|---|
| 2026.04.16 | ₩39,230 | ₩39,244 | ₩39,097 | ₩39,163 | -0.17% | 104.9만 |
|---|
| 2026.04.15 | ₩39,270 | ₩39,297 | ₩39,163 | ₩39,217 | -0.14% | 117.5만 |
|---|
| 2026.04.14 | ₩39,150 | ₩39,284 | ₩39,137 | ₩39,244 | +0.24% | 91만 |
|---|
| 2026.04.13 | ₩38,923 | ₩39,097 | ₩38,923 | ₩39,097 | +0.45% | 101.2만 |
|---|
| 2026.04.10 | ₩39,110 | ₩39,110 | ₩38,923 | ₩38,963 | -0.38% | 188.6만 |
|---|
| 2026.04.09 | ₩38,949 | ₩39,137 | ₩38,909 | ₩39,043 | +0.24% | 201.1만 |
|---|
| 2026.04.08 | ₩39,137 | ₩39,150 | ₩38,896 | ₩38,976 | -0.41% | 87.9만 |
|---|
| 2026.04.07 | ₩38,642 | ₩38,709 | ₩38,441 | ₩38,709 | +0.17% | 91.7만 |
|---|
| 2026.04.06 | ₩38,548 | ₩38,655 | ₩38,535 | ₩38,642 | +0.24% | 168.2만 |
|---|
| 2026.04.02 | ₩38,281 | ₩38,562 | ₩38,254 | ₩38,535 | +0.66% | 272.7만 |
|---|
| 2026.04.01 | ₩38,254 | ₩38,455 | ₩38,254 | ₩38,428 | +0.45% | 160.9만 |
|---|
| 2026.03.31 | ₩38,254 | ₩38,468 | ₩38,227 | ₩38,414 | +0.42% | 90.8만 |
|---|
| 2026.03.30 | ₩38,187 | ₩38,200 | ₩37,986 | ₩38,013 | -0.46% | 75.9만 |
|---|
| 2026.03.27 | ₩38,040 | ₩38,080 | ₩37,933 | ₩38,000 | -0.11% | 109.1만 |
|---|
| 2026.03.26 | ₩38,307 | ₩38,361 | ₩38,053 | ₩38,134 | -0.45% | 112.4만 |
|---|
| 2026.03.25 | ₩38,428 | ₩38,521 | ₩38,374 | ₩38,428 | 0.00% | 111.1만 |
|---|
| 2026.03.24 | ₩38,281 | ₩38,388 | ₩38,200 | ₩38,254 | -0.07% | 90.3만 |
|---|
| 2026.03.23 | ₩38,227 | ₩38,508 | ₩38,187 | ₩38,348 | +0.31% | 270.5만 |
|---|
| 2026.03.20 | ₩38,428 | ₩38,428 | ₩38,053 | ₩38,067 | -0.94% | 66.2만 |
|---|
| 2026.03.19 | ₩38,307 | ₩38,548 | ₩38,241 | ₩38,521 | +0.56% | 131.5만 |
|---|
| 2026.03.18 | ₩38,602 | ₩38,642 | ₩38,441 | ₩38,455 | -0.38% | 49.3만 |
|---|
| 2026.03.17 | ₩38,602 | ₩38,695 | ₩38,602 | ₩38,655 | +0.14% | 63.3만 |
|---|
| 2026.03.16 | ₩38,588 | ₩38,642 | ₩38,508 | ₩38,508 | -0.21% | 113.5만 |
|---|
| 2026.03.13 | ₩38,628 | ₩38,695 | ₩38,361 | ₩38,414 | -0.55% | 348.1만 |
|---|
| 2026.03.12 | ₩38,762 | ₩38,762 | ₩38,535 | ₩38,548 | -0.55% | 78.1만 |
|---|
| 2026.03.11 | ₩38,923 | ₩38,936 | ₩38,789 | ₩38,816 | -0.27% | 48.5만 |
|---|
| 2026.03.10 | ₩39,030 | ₩39,137 | ₩38,949 | ₩38,949 | -0.21% | 84.7만 |
|---|
| 2026.03.09 | ₩38,762 | ₩39,043 | ₩38,735 | ₩39,016 | +0.66% | 138.6만 |
|---|
| 2026.03.06 | ₩39,003 | ₩39,030 | ₩38,842 | ₩38,856 | -0.38% | 247.8만 |
|---|
| 2026.03.05 | ₩39,284 | ₩39,284 | ₩39,097 | ₩39,097 | -0.48% | 103.5만 |
|---|
| 2026.03.04 | ₩39,204 | ₩39,364 | ₩39,204 | ₩39,337 | +0.34% | 75.9만 |
|---|
| 2026.03.03 | ₩39,177 | ₩39,297 | ₩39,123 | ₩39,217 | +0.10% | 118.5만 |
|---|
| 2026.03.02 | ₩39,337 | ₩39,511 | ₩39,324 | ₩39,458 | +0.31% | 109.7만 |
|---|
| 2026.02.27 | ₩39,725 | ₩39,725 | ₩39,605 | ₩39,632 | -0.24% | 120.3만 |
|---|
| 2026.02.26 | ₩39,739 | ₩39,765 | ₩39,685 | ₩39,739 | 0.00% | 118만 |
|---|
| 2026.02.25 | ₩39,725 | ₩39,765 | ₩39,712 | ₩39,739 | +0.03% | 70.7만 |
|---|
| 2026.02.24 | ₩39,725 | ₩39,752 | ₩39,672 | ₩39,725 | 0.00% | 41.9만 |
|---|
| 2026.02.23 | ₩39,792 | ₩39,792 | ₩39,712 | ₩39,725 | -0.17% | 59.8만 |
|---|
| 2026.02.20 | ₩39,792 | ₩39,832 | ₩39,765 | ₩39,792 | 0.00% | 51만 |
|---|
| 2026.02.19 | ₩39,765 | ₩39,792 | ₩39,725 | ₩39,792 | +0.07% | 65만 |
|---|
| 2026.02.18 | ₩39,725 | ₩39,805 | ₩39,712 | ₩39,739 | +0.03% | 81.8만 |
|---|
| 2026.02.17 | ₩39,698 | ₩39,712 | ₩39,632 | ₩39,685 | -0.03% | 100.2만 |
|---|
| 2026.02.13 | ₩39,698 | ₩39,779 | ₩39,685 | ₩39,725 | +0.07% | 47.6만 |
|---|
| 2026.02.12 | ₩39,645 | ₩39,698 | ₩39,632 | ₩39,672 | +0.07% | 87.1만 |
|---|
| 2026.02.11 | ₩39,605 | ₩39,632 | ₩39,525 | ₩39,618 | +0.03% | 59.1만 |
|---|
| 2026.02.10 | ₩39,632 | ₩39,672 | ₩39,538 | ₩39,565 | -0.17% | 123.1만 |
|---|
| 2026.02.09 | ₩39,484 | ₩39,538 | ₩39,471 | ₩39,525 | +0.10% | 51.5만 |
|---|
| 2026.02.06 | ₩39,364 | ₩39,458 | ₩39,351 | ₩39,458 | +0.24% | 43.7만 |
|---|
| 2026.02.05 | ₩39,377 | ₩39,404 | ₩39,311 | ₩39,337 | -0.10% | 57.9만 |
|---|
| 2026.02.04 | ₩39,418 | ₩39,418 | ₩39,351 | ₩39,377 | -0.10% | 79.9만 |
|---|
| 2026.02.03 | ₩39,377 | ₩39,431 | ₩39,297 | ₩39,391 | +0.03% | 122.4만 |
|---|
| 2026.02.02 | ₩39,351 | ₩39,431 | ₩39,324 | ₩39,404 | +0.14% | 102.3만 |
|---|
| 2026.01.30 | ₩39,538 | ₩39,591 | ₩39,511 | ₩39,578 | +0.10% | 58.8만 |
|---|
| 2026.01.29 | ₩39,591 | ₩39,591 | ₩39,498 | ₩39,565 | -0.07% | 42.4만 |
|---|
| 2026.01.28 | ₩39,618 | ₩39,632 | ₩39,565 | ₩39,578 | -0.10% | 43.4만 |
|---|
| 2026.01.27 | ₩39,578 | ₩39,645 | ₩39,578 | ₩39,605 | +0.07% | 88.4만 |
|---|
| 2026.01.26 | ₩39,605 | ₩39,605 | ₩39,565 | ₩39,591 | -0.03% | 30.7만 |
|---|
| 2026.01.23 | ₩39,618 | ₩39,618 | ₩39,525 | ₩39,578 | -0.10% | 46만 |
|---|
| 2026.01.22 | ₩39,618 | ₩39,658 | ₩39,578 | ₩39,618 | 0.00% | 57.8만 |
|---|
| 2026.01.21 | ₩39,498 | ₩39,605 | ₩39,484 | ₩39,605 | +0.27% | 64만 |
|---|
| 2026.01.20 | ₩39,391 | ₩39,484 | ₩39,364 | ₩39,444 | +0.14% | 106.7만 |
|---|
| 2026.01.16 | ₩39,591 | ₩39,591 | ₩39,538 | ₩39,565 | -0.07% | 56.2만 |
|---|
| 2026.01.15 | ₩39,591 | ₩39,618 | ₩39,525 | ₩39,551 | -0.10% | 187.7만 |
|---|
| 2026.01.14 | ₩39,498 | ₩39,565 | ₩39,484 | ₩39,565 | +0.17% | 69.2만 |
|---|
| 2026.01.13 | ₩39,578 | ₩39,578 | ₩39,484 | ₩39,538 | -0.10% | 447.8만 |
|---|
| 2026.01.12 | ₩39,471 | ₩39,551 | ₩39,471 | ₩39,525 | +0.14% | 145.6만 |
|---|
| 2026.01.09 | ₩39,538 | ₩39,565 | ₩39,525 | ₩39,551 | +0.03% | 62.3만 |
|---|
| 2026.01.08 | ₩39,458 | ₩39,525 | ₩39,444 | ₩39,525 | +0.17% | 58.6만 |
|---|
| 2026.01.07 | ₩39,498 | ₩39,525 | ₩39,471 | ₩39,484 | -0.03% | 68.3만 |
|---|
| 2026.01.06 | ₩39,458 | ₩39,498 | ₩39,418 | ₩39,498 | +0.10% | 52.9만 |
|---|
| 2026.01.05 | ₩39,324 | ₩39,471 | ₩39,324 | ₩39,431 | +0.27% | 105만 |
|---|
| 2026.01.02 | ₩39,311 | ₩39,337 | ₩39,244 | ₩39,324 | +0.03% | 113.4만 |
|---|
| 2025.12.31 | ₩39,324 | ₩39,337 | ₩39,270 | ₩39,284 | -0.10% | 97.1만 |
|---|
| 2025.12.30 | ₩39,284 | ₩39,311 | ₩39,244 | ₩39,297 | +0.03% | 38.5만 |
|---|
| 2025.12.29 | ₩39,257 | ₩39,311 | ₩39,217 | ₩39,284 | +0.07% | 149.9만 |
|---|
| 2025.12.26 | ₩39,471 | ₩39,498 | ₩39,431 | ₩39,471 | 0.00% | 20.3만 |
|---|
| 2025.12.24 | ₩39,391 | ₩39,471 | ₩39,377 | ₩39,444 | +0.14% | 29.3만 |
|---|
| 2025.12.23 | ₩39,337 | ₩39,391 | ₩39,297 | ₩39,377 | +0.10% | 34.3만 |
|---|
| 2025.12.22 | ₩39,391 | ₩39,391 | ₩39,311 | ₩39,351 | -0.10% | 39.6만 |
|---|
| 2025.12.19 | ₩39,431 | ₩39,458 | ₩39,364 | ₩39,364 | -0.17% | 44만 |
|---|
| 2025.12.18 | ₩39,444 | ₩39,458 | ₩39,377 | ₩39,404 | -0.10% | 111.7만 |
|---|
| 2025.12.17 | ₩39,337 | ₩39,364 | ₩39,297 | ₩39,311 | -0.07% | 43.2만 |
|---|
| 2025.12.16 | ₩39,364 | ₩39,391 | ₩39,324 | ₩39,377 | +0.03% | 44.6만 |
|---|
| 2025.12.15 | ₩39,377 | ₩39,404 | ₩39,337 | ₩39,364 | -0.03% | 61.7만 |
|---|
| 2025.12.12 | ₩39,404 | ₩39,418 | ₩39,324 | ₩39,324 | -0.20% | 139.2만 |
|---|
| 2025.12.11 | ₩39,458 | ₩39,471 | ₩39,418 | ₩39,444 | -0.03% | 81.9만 |
|---|
| 2025.12.10 | ₩39,270 | ₩39,458 | ₩39,257 | ₩39,444 | +0.44% | 82.6만 |
|---|
| 2025.12.09 | ₩39,311 | ₩39,324 | ₩39,244 | ₩39,297 | -0.03% | 67.7만 |
|---|
| 2025.12.08 | ₩39,377 | ₩39,391 | ₩39,244 | ₩39,311 | -0.17% | 131.8만 |
|---|
| 2025.12.05 | ₩39,418 | ₩39,444 | ₩39,364 | ₩39,364 | -0.14% | 105.1만 |
|---|
| 2025.12.04 | ₩39,431 | ₩39,431 | ₩39,351 | ₩39,431 | 0.00% | 68.3만 |
|---|
| 2025.12.03 | ₩39,431 | ₩39,484 | ₩39,377 | ₩39,458 | +0.07% | 46.3만 |
|---|
| 2025.12.02 | ₩39,364 | ₩39,418 | ₩39,311 | ₩39,404 | +0.10% | 75.3만 |
|---|
| 2025.12.01 | ₩39,190 | ₩39,324 | ₩39,190 | ₩39,284 | +0.24% | 66만 |
|---|
| 2025.11.28 | ₩39,377 | ₩39,404 | ₩39,337 | ₩39,364 | -0.03% | 29.8만 |
|---|
| 2025.11.26 | ₩39,471 | ₩39,565 | ₩39,458 | ₩39,525 | +0.14% | 46.8만 |
|---|
| 2025.11.25 | ₩39,297 | ₩39,484 | ₩39,297 | ₩39,471 | +0.44% | 54.6만 |
|---|
| 2025.11.24 | ₩39,190 | ₩39,270 | ₩39,163 | ₩39,244 | +0.14% | 85.3만 |
|---|
| 2025.11.21 | ₩39,070 | ₩39,150 | ₩39,030 | ₩39,123 | +0.14% | 69.3만 |
|---|
| 2025.11.20 | ₩39,123 | ₩39,204 | ₩38,990 | ₩39,003 | -0.31% | 52.2만 |
|---|
| 2025.11.19 | ₩38,990 | ₩39,056 | ₩38,963 | ₩39,003 | +0.03% | 107.3만 |
|---|
| 2025.11.18 | ₩38,949 | ₩39,030 | ₩38,909 | ₩38,976 | +0.07% | 90.3만 |
|---|
| 2025.11.17 | ₩39,056 | ₩39,083 | ₩38,949 | ₩38,963 | -0.24% | 37.9만 |
|---|
| 2025.11.14 | ₩39,003 | ₩39,123 | ₩38,990 | ₩39,070 | +0.17% | 56.3만 |
|---|
| 2025.11.13 | ₩39,204 | ₩39,204 | ₩39,043 | ₩39,070 | -0.34% | 97.9만 |
|---|
| 2025.11.12 | ₩39,377 | ₩39,377 | ₩39,244 | ₩39,311 | -0.17% | 47.3만 |
|---|
| 2025.11.11 | ₩39,311 | ₩39,364 | ₩39,311 | ₩39,337 | +0.07% | 37.9만 |
|---|
| 2025.11.10 | ₩39,230 | ₩39,297 | ₩39,190 | ₩39,284 | +0.14% | 54만 |
|---|
| 2025.11.07 | ₩39,083 | ₩39,163 | ₩39,056 | ₩39,163 | +0.21% | 63.3만 |
|---|
| 2025.11.06 | ₩39,163 | ₩39,177 | ₩39,043 | ₩39,110 | -0.14% | 50.7만 |
|---|
| 2025.11.05 | ₩39,110 | ₩39,123 | ₩39,056 | ₩39,083 | -0.07% | 49.7만 |
|---|
| 2025.11.04 | ₩39,003 | ₩39,137 | ₩39,003 | ₩39,097 | +0.24% | 52.9만 |
|---|
| 2025.11.03 | ₩39,257 | ₩39,257 | ₩39,137 | ₩39,150 | -0.27% | 107.8만 |
|---|
| 2025.10.31 | ₩39,538 | ₩39,591 | ₩39,484 | ₩39,498 | -0.10% | 55.4만 |
|---|
| 2025.10.30 | ₩39,538 | ₩39,605 | ₩39,498 | ₩39,538 | 0.00% | 70.1만 |
|---|
| 2025.10.29 | ₩39,739 | ₩39,765 | ₩39,591 | ₩39,605 | -0.34% | 107만 |
|---|
| 2025.10.28 | ₩39,765 | ₩39,765 | ₩39,698 | ₩39,725 | -0.10% | 51.7만 |
|---|
| 2025.10.27 | ₩39,672 | ₩39,779 | ₩39,632 | ₩39,765 | +0.24% | 67만 |
|---|
| 2025.10.24 | ₩39,645 | ₩39,658 | ₩39,591 | ₩39,632 | -0.03% | 71.3만 |
|---|
| 2025.10.23 | ₩39,484 | ₩39,511 | ₩39,444 | ₩39,498 | +0.03% | 52.6만 |
|---|
| 2025.10.22 | ₩39,498 | ₩39,511 | ₩39,391 | ₩39,444 | -0.14% | 47.1만 |
|---|
| 2025.10.21 | ₩39,578 | ₩39,578 | ₩39,458 | ₩39,458 | -0.30% | 157.9만 |
|---|
| 2025.10.20 | ₩39,458 | ₩39,525 | ₩39,431 | ₩39,511 | +0.14% | 42.3만 |
|---|
| 2025.10.17 | ₩39,337 | ₩39,404 | ₩39,284 | ₩39,404 | +0.17% | 214.7만 |
|---|
| 2025.10.16 | ₩39,458 | ₩39,484 | ₩39,297 | ₩39,324 | -0.34% | 101.3만 |
|---|
| 2025.10.15 | ₩39,444 | ₩39,498 | ₩39,377 | ₩39,458 | +0.03% | 46.1만 |
|---|
| 2025.10.14 | ₩39,204 | ₩39,391 | ₩39,163 | ₩39,337 | +0.34% | 66.3만 |
|---|
| 2025.10.13 | ₩39,190 | ₩39,324 | ₩39,163 | ₩39,311 | +0.31% | 38.1만 |
|---|
| 2025.10.10 | ₩39,418 | ₩39,431 | ₩39,083 | ₩39,097 | -0.81% | 44.4만 |
|---|