시장 데이터를 불러오는 중
전체 종목
iShares Fallen Angels USD Bond ETF 과거 주가
iShares Fallen Angels USD Bond ETF · FALN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Fallen Angels USD Bond ETF · FALN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,720 | ₩34,747 | ₩34,626 | ₩34,733 | +0.04% | 90.9만 |
| 2026.10.08 | ₩34,573 | ₩34,680 | ₩34,573 | ₩34,680 | +0.31% | 89.2만 |
| 2026.10.07 | ₩34,599 | ₩34,680 | ₩34,546 | ₩34,666 | +0.19% | 111.9만 |
| 2026.10.06 | ₩34,707 | ₩34,747 | ₩34,640 | ₩34,707 | 0.00% | 97.3만 |
| 2026.10.05 | ₩34,519 | ₩34,593 | ₩34,492 | ₩34,559 | +0.12% | 130.3만 |
| 2026.10.02 | ₩34,693 | ₩34,747 | ₩34,492 | ₩34,506 | -0.54% | 112.1만 |
| 2026.10.01 | ₩34,492 | ₩34,599 | ₩34,318 | ₩34,532 | +0.12% | 254.9만 |
| 2026.09.30 | ₩34,921 | ₩34,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,747 |
| -0.50% |
| 146.6만 |
| 2026.09.29 | ₩35,001 | ₩35,001 | ₩34,760 | ₩34,834 | -0.48% | 80.7만 |
|---|
| 2026.09.28 | ₩35,001 | ₩35,021 | ₩34,908 | ₩34,941 | -0.17% | 102.3만 |
|---|
| 2026.09.25 | ₩35,189 | ₩35,196 | ₩35,048 | ₩35,122 | -0.19% | 52.9만 |
|---|
| 2026.09.24 | ₩35,269 | ₩35,323 | ₩35,176 | ₩35,176 | -0.27% | 70.7만 |
|---|
| 2026.09.23 | ₩35,578 | ₩35,578 | ₩35,289 | ₩35,323 | -0.72% | 58.3만 |
|---|
| 2026.09.22 | ₩35,591 | ₩35,631 | ₩35,555 | ₩35,604 | +0.04% | 29.4만 |
|---|
| 2026.09.21 | ₩35,564 | ₩35,611 | ₩35,524 | ₩35,584 | +0.06% | 29만 |
|---|
| 2026.09.18 | ₩35,551 | ₩35,551 | ₩35,444 | ₩35,490 | -0.17% | 38.7만 |
|---|
| 2026.09.17 | ₩35,591 | ₩35,604 | ₩35,551 | ₩35,598 | +0.02% | 33.2만 |
|---|
| 2026.09.16 | ₩35,444 | ₩35,551 | ₩35,363 | ₩35,430 | -0.04% | 54.2만 |
|---|
| 2026.09.15 | ₩35,470 | ₩35,470 | ₩35,363 | ₩35,363 | -0.30% | 48.5만 |
|---|
| 2026.09.14 | ₩35,497 | ₩35,535 | ₩35,417 | ₩35,457 | -0.11% | 58만 |
|---|
| 2026.09.11 | ₩35,631 | ₩35,685 | ₩35,497 | ₩35,537 | -0.26% | 86.2만 |
|---|
| 2026.09.10 | ₩35,685 | ₩35,698 | ₩35,524 | ₩35,537 | -0.41% | 88.3만 |
|---|
| 2026.09.09 | ₩35,859 | ₩35,886 | ₩35,772 | ₩35,772 | -0.24% | 37.2만 |
|---|
| 2026.09.08 | ₩35,966 | ₩35,966 | ₩35,852 | ₩35,859 | -0.30% | 203.2만 |
|---|
| 2026.09.04 | ₩35,953 | ₩35,963 | ₩35,926 | ₩35,926 | -0.07% | 33.8만 |
|---|
| 2026.09.03 | ₩35,939 | ₩35,993 | ₩35,937 | ₩35,946 | +0.02% | 28.1만 |
|---|
| 2026.09.02 | ₩35,886 | ₩35,926 | ₩35,866 | ₩35,913 | +0.07% | 36.7만 |
|---|
| 2026.09.01 | ₩35,939 | ₩35,966 | ₩35,832 | ₩35,872 | -0.19% | 66.1만 |
|---|
| 2026.08.31 | ₩36,221 | ₩36,221 | ₩36,147 | ₩36,194 | -0.07% | 33.9만 |
|---|
| 2026.08.28 | ₩36,328 | ₩36,328 | ₩36,201 | ₩36,221 | -0.30% | 54.4만 |
|---|
| 2026.08.27 | ₩36,301 | ₩36,341 | ₩36,274 | ₩36,301 | 0.00% | 27.2만 |
|---|
| 2026.08.26 | ₩36,315 | ₩36,315 | ₩36,261 | ₩36,301 | -0.04% | 33.9만 |
|---|
| 2026.08.25 | ₩36,288 | ₩36,335 | ₩36,241 | ₩36,333 | +0.13% | 24.9만 |
|---|
| 2026.08.24 | ₩36,181 | ₩36,241 | ₩36,160 | ₩36,221 | +0.11% | 48.2만 |
|---|
| 2026.08.21 | ₩36,207 | ₩36,207 | ₩36,134 | ₩36,181 | -0.07% | 46.4만 |
|---|
| 2026.08.20 | ₩36,167 | ₩36,214 | ₩36,127 | ₩36,181 | +0.04% | 93.5만 |
|---|
| 2026.08.19 | ₩36,248 | ₩36,274 | ₩36,214 | ₩36,274 | +0.07% | 73.8만 |
|---|
| 2026.08.18 | ₩36,194 | ₩36,194 | ₩36,140 | ₩36,160 | -0.09% | 86.1만 |
|---|
| 2026.08.17 | ₩36,234 | ₩36,261 | ₩36,194 | ₩36,201 | -0.09% | 133.3만 |
|---|
| 2026.08.14 | ₩36,301 | ₩36,311 | ₩36,248 | ₩36,274 | -0.07% | 35.6만 |
|---|
| 2026.08.13 | ₩36,274 | ₩36,355 | ₩36,248 | ₩36,335 | +0.17% | 68.4만 |
|---|
| 2026.08.12 | ₩36,207 | ₩36,234 | ₩36,194 | ₩36,207 | 0.00% | 62만 |
|---|
| 2026.08.11 | ₩36,174 | ₩36,181 | ₩36,154 | ₩36,181 | +0.02% | 68만 |
|---|
| 2026.08.10 | ₩36,167 | ₩36,194 | ₩36,100 | ₩36,167 | 0.00% | 262.1만 |
|---|
| 2026.08.07 | ₩36,194 | ₩36,195 | ₩36,134 | ₩36,167 | -0.07% | 32.8만 |
|---|
| 2026.08.06 | ₩36,167 | ₩36,167 | ₩36,060 | ₩36,087 | -0.22% | 108.1만 |
|---|
| 2026.08.05 | ₩36,181 | ₩36,181 | ₩36,100 | ₩36,154 | -0.07% | 147.6만 |
|---|
| 2026.08.04 | ₩36,060 | ₩36,167 | ₩36,047 | ₩36,146 | +0.24% | 142.5만 |
|---|
| 2026.08.03 | ₩35,953 | ₩36,006 | ₩35,933 | ₩36,000 | +0.13% | 103.8만 |
|---|
| 2026.07.31 | ₩36,100 | ₩36,114 | ₩35,993 | ₩36,073 | -0.07% | 53.5만 |
|---|
| 2026.07.30 | ₩36,073 | ₩36,114 | ₩36,033 | ₩36,114 | +0.11% | 68.1만 |
|---|
| 2026.07.29 | ₩36,140 | ₩36,140 | ₩35,966 | ₩35,993 | -0.41% | 94.2만 |
|---|
| 2026.07.28 | ₩36,087 | ₩36,127 | ₩36,040 | ₩36,114 | +0.07% | 38.5만 |
|---|
| 2026.07.27 | ₩36,100 | ₩36,114 | ₩36,020 | ₩36,033 | -0.19% | 217.2만 |
|---|
| 2026.07.24 | ₩36,006 | ₩36,060 | ₩35,980 | ₩36,006 | 0.00% | 100.4만 |
|---|
| 2026.07.23 | ₩36,047 | ₩36,087 | ₩35,939 | ₩35,993 | -0.15% | 123.9만 |
|---|
| 2026.07.22 | ₩36,248 | ₩36,248 | ₩36,140 | ₩36,160 | -0.24% | 48.4만 |
|---|
| 2026.07.21 | ₩36,355 | ₩36,355 | ₩36,221 | ₩36,227 | -0.35% | 75.5만 |
|---|
| 2026.07.20 | ₩36,341 | ₩36,341 | ₩36,268 | ₩36,274 | -0.18% | 61.7만 |
|---|
| 2026.07.17 | ₩36,328 | ₩36,375 | ₩36,315 | ₩36,332 | +0.01% | 44.1만 |
|---|
| 2026.07.16 | ₩36,315 | ₩36,355 | ₩36,301 | ₩36,341 | +0.07% | 56.1만 |
|---|
| 2026.07.15 | ₩36,301 | ₩36,375 | ₩36,301 | ₩36,361 | +0.17% | 40.6만 |
|---|
| 2026.07.14 | ₩36,288 | ₩36,301 | ₩36,234 | ₩36,281 | -0.02% | 40.8만 |
|---|
| 2026.07.13 | ₩36,288 | ₩36,288 | ₩36,174 | ₩36,187 | -0.28% | 40.4만 |
|---|
| 2026.07.10 | ₩36,355 | ₩36,355 | ₩36,274 | ₩36,294 | -0.17% | 25.2만 |
|---|
| 2026.07.09 | ₩36,355 | ₩36,408 | ₩36,321 | ₩36,341 | -0.04% | 29.9만 |
|---|
| 2026.07.08 | ₩36,315 | ₩36,321 | ₩36,248 | ₩36,315 | 0.00% | 40.6만 |
|---|
| 2026.07.07 | ₩36,449 | ₩36,449 | ₩36,355 | ₩36,382 | -0.18% | 56.4만 |
|---|
| 2026.07.06 | ₩36,449 | ₩36,475 | ₩36,415 | ₩36,462 | +0.04% | 62.3만 |
|---|
| 2026.07.02 | ₩36,422 | ₩36,462 | ₩36,382 | ₩36,408 | -0.04% | 113만 |
|---|
| 2026.07.01 | ₩36,315 | ₩36,368 | ₩36,294 | ₩36,341 | +0.07% | 198.3만 |
|---|
| 2026.06.30 | ₩36,542 | ₩36,542 | ₩36,475 | ₩36,502 | -0.11% | 119.8만 |
|---|
| 2026.06.29 | ₩36,449 | ₩36,510 | ₩36,422 | ₩36,498 | +0.14% | 43.6만 |
|---|
| 2026.06.26 | ₩36,449 | ₩36,516 | ₩36,408 | ₩36,435 | -0.04% | 108.4만 |
|---|
| 2026.06.25 | ₩36,475 | ₩36,489 | ₩36,422 | ₩36,475 | 0.00% | 81.2만 |
|---|
| 2026.06.24 | ₩36,449 | ₩36,462 | ₩36,395 | ₩36,422 | -0.07% | 50.5만 |
|---|
| 2026.06.23 | ₩36,315 | ₩36,422 | ₩36,315 | ₩36,395 | +0.22% | 63.8만 |
|---|
| 2026.06.22 | ₩36,435 | ₩36,435 | ₩36,368 | ₩36,395 | -0.11% | 81.9만 |
|---|
| 2026.06.18 | ₩36,395 | ₩36,462 | ₩36,395 | ₩36,435 | +0.11% | 49.6만 |
|---|
| 2026.06.17 | ₩36,382 | ₩36,462 | ₩36,301 | ₩36,315 | -0.18% | 86.2만 |
|---|
| 2026.06.16 | ₩36,408 | ₩36,422 | ₩36,348 | ₩36,408 | 0.00% | 42.3만 |
|---|
| 2026.06.15 | ₩36,422 | ₩36,449 | ₩36,355 | ₩36,382 | -0.11% | 283.4만 |
|---|
| 2026.06.12 | ₩36,301 | ₩36,339 | ₩36,234 | ₩36,308 | +0.02% | 66.8만 |
|---|
| 2026.06.11 | ₩36,073 | ₩36,288 | ₩36,060 | ₩36,288 | +0.59% | 119.3만 |
|---|
| 2026.06.10 | ₩36,060 | ₩36,140 | ₩36,020 | ₩36,033 | -0.07% | 127.3만 |
|---|
| 2026.06.09 | ₩36,140 | ₩36,214 | ₩36,047 | ₩36,138 | -0.01% | 154.7만 |
|---|
| 2026.06.08 | ₩36,100 | ₩36,100 | ₩36,036 | ₩36,067 | -0.09% | 58만 |
|---|
| 2026.06.05 | ₩36,140 | ₩36,147 | ₩35,966 | ₩36,033 | -0.30% | 163만 |
|---|
| 2026.06.04 | ₩36,207 | ₩36,227 | ₩36,181 | ₩36,221 | +0.04% | 97.8만 |
|---|
| 2026.06.03 | ₩36,194 | ₩36,194 | ₩36,127 | ₩36,154 | -0.11% | 145.6만 |
|---|
| 2026.06.02 | ₩36,234 | ₩36,301 | ₩36,214 | ₩36,234 | 0.00% | 133만 |
|---|
| 2026.06.01 | ₩36,181 | ₩36,241 | ₩36,127 | ₩36,234 | +0.15% | 127.6만 |
|---|
| 2026.05.29 | ₩36,395 | ₩36,462 | ₩36,348 | ₩36,449 | +0.15% | 52.7만 |
|---|
| 2026.05.28 | ₩36,301 | ₩36,388 | ₩36,274 | ₩36,328 | +0.07% | 118.4만 |
|---|
| 2026.05.27 | ₩36,328 | ₩36,341 | ₩36,268 | ₩36,288 | -0.11% | 46.8만 |
|---|
| 2026.05.26 | ₩36,288 | ₩36,315 | ₩36,194 | ₩36,261 | -0.07% | 380만 |
|---|
| 2026.05.22 | ₩36,207 | ₩36,234 | ₩36,140 | ₩36,207 | 0.00% | 86만 |
|---|
| 2026.05.21 | ₩36,047 | ₩36,167 | ₩35,980 | ₩36,151 | +0.29% | 170.7만 |
|---|
| 2026.05.20 | ₩35,899 | ₩36,087 | ₩35,866 | ₩36,087 | +0.52% | 67.5만 |
|---|
| 2026.05.19 | ₩35,859 | ₩35,872 | ₩35,752 | ₩35,819 | -0.11% | 163.5만 |
|---|
| 2026.05.18 | ₩35,980 | ₩36,020 | ₩35,846 | ₩35,933 | -0.13% | 193.2만 |
|---|
| 2026.05.15 | ₩35,980 | ₩36,006 | ₩35,899 | ₩35,919 | -0.17% | 123.5만 |
|---|
| 2026.05.14 | ₩36,207 | ₩36,221 | ₩36,120 | ₩36,127 | -0.22% | 50.6만 |
|---|
| 2026.05.13 | ₩36,087 | ₩36,160 | ₩36,080 | ₩36,120 | +0.09% | 74.1만 |
|---|
| 2026.05.12 | ₩36,154 | ₩36,167 | ₩36,047 | ₩36,155 | +0.00% | 113.9만 |
|---|
| 2026.05.11 | ₩36,301 | ₩36,341 | ₩36,227 | ₩36,235 | -0.18% | 89.1만 |
|---|
| 2026.05.08 | ₩36,288 | ₩36,355 | ₩36,274 | ₩36,355 | +0.18% | 61만 |
|---|
| 2026.05.07 | ₩36,355 | ₩36,382 | ₩36,214 | ₩36,234 | -0.33% | 99.2만 |
|---|
| 2026.05.06 | ₩36,341 | ₩36,382 | ₩36,321 | ₩36,341 | 0.00% | 80만 |
|---|
| 2026.05.05 | ₩36,154 | ₩36,248 | ₩36,114 | ₩36,214 | +0.17% | 143.8만 |
|---|
| 2026.05.04 | ₩36,207 | ₩36,207 | ₩36,060 | ₩36,107 | -0.28% | 170.5만 |
|---|
| 2026.05.01 | ₩36,194 | ₩36,315 | ₩36,194 | ₩36,227 | +0.09% | 96.9만 |
|---|
| 2026.04.30 | ₩36,328 | ₩36,395 | ₩36,309 | ₩36,375 | +0.13% | 81.2만 |
|---|
| 2026.04.29 | ₩36,395 | ₩36,395 | ₩36,227 | ₩36,281 | -0.31% | 59.1만 |
|---|
| 2026.04.28 | ₩36,422 | ₩36,455 | ₩36,402 | ₩36,449 | +0.07% | 59.5만 |
|---|
| 2026.04.27 | ₩36,449 | ₩36,495 | ₩36,432 | ₩36,475 | +0.07% | 54.5만 |
|---|
| 2026.04.24 | ₩36,462 | ₩36,495 | ₩36,395 | ₩36,449 | -0.04% | 33만 |
|---|
| 2026.04.23 | ₩36,502 | ₩36,542 | ₩36,321 | ₩36,422 | -0.22% | 73.4만 |
|---|
| 2026.04.22 | ₩36,502 | ₩36,529 | ₩36,461 | ₩36,495 | -0.02% | 43만 |
|---|
| 2026.04.21 | ₩36,516 | ₩36,516 | ₩36,388 | ₩36,422 | -0.26% | 225.6만 |
|---|
| 2026.04.20 | ₩36,542 | ₩36,576 | ₩36,475 | ₩36,529 | -0.04% | 102.2만 |
|---|
| 2026.04.17 | ₩36,569 | ₩36,663 | ₩36,549 | ₩36,562 | -0.02% | 32.8만 |
|---|
| 2026.04.16 | ₩36,475 | ₩36,489 | ₩36,361 | ₩36,408 | -0.18% | 30.1만 |
|---|
| 2026.04.15 | ₩36,489 | ₩36,514 | ₩36,412 | ₩36,489 | 0.00% | 99.7만 |
|---|
| 2026.04.14 | ₩36,395 | ₩36,542 | ₩36,395 | ₩36,526 | +0.36% | 170만 |
|---|
| 2026.04.13 | ₩36,207 | ₩36,388 | ₩36,194 | ₩36,375 | +0.46% | 111.8만 |
|---|
| 2026.04.10 | ₩36,395 | ₩36,395 | ₩36,221 | ₩36,227 | -0.46% | 81.6만 |
|---|
| 2026.04.09 | ₩36,315 | ₩36,442 | ₩36,234 | ₩36,348 | +0.09% | 143.5만 |
|---|
| 2026.04.08 | ₩36,422 | ₩36,449 | ₩36,201 | ₩36,288 | -0.37% | 156.6만 |
|---|
| 2026.04.07 | ₩35,993 | ₩36,040 | ₩35,785 | ₩36,021 | +0.08% | 108.2만 |
|---|
| 2026.04.06 | ₩35,913 | ₩35,980 | ₩35,886 | ₩35,966 | +0.15% | 56.6만 |
|---|
| 2026.04.02 | ₩35,645 | ₩35,966 | ₩35,645 | ₩35,890 | +0.69% | 230.9만 |
|---|
| 2026.04.01 | ₩35,738 | ₩35,846 | ₩35,685 | ₩35,819 | +0.22% | 232.9만 |
|---|
| 2026.03.31 | ₩35,631 | ₩35,852 | ₩35,611 | ₩35,805 | +0.49% | 153.8만 |
|---|
| 2026.03.30 | ₩35,564 | ₩35,584 | ₩35,363 | ₩35,437 | -0.36% | 266.7만 |
|---|
| 2026.03.27 | ₩35,430 | ₩35,524 | ₩35,340 | ₩35,390 | -0.11% | 297.4만 |
|---|
| 2026.03.26 | ₩35,658 | ₩35,772 | ₩35,490 | ₩35,564 | -0.26% | 675.3만 |
|---|
| 2026.03.25 | ₩35,792 | ₩35,946 | ₩35,765 | ₩35,832 | +0.11% | 307.1만 |
|---|
| 2026.03.24 | ₩35,671 | ₩35,761 | ₩35,611 | ₩35,671 | 0.00% | 348.9만 |
|---|
| 2026.03.23 | ₩35,631 | ₩35,879 | ₩35,580 | ₩35,752 | +0.34% | 587.3만 |
|---|
| 2026.03.20 | ₩35,779 | ₩35,779 | ₩35,397 | ₩35,457 | -0.90% | 71.7만 |
|---|
| 2026.03.19 | ₩35,645 | ₩35,892 | ₩35,604 | ₩35,886 | +0.68% | 58만 |
|---|
| 2026.03.18 | ₩35,966 | ₩35,980 | ₩35,752 | ₩35,779 | -0.52% | 271.9만 |
|---|
| 2026.03.17 | ₩35,939 | ₩36,047 | ₩35,926 | ₩36,020 | +0.22% | 130.6만 |
|---|
| 2026.03.16 | ₩35,913 | ₩35,973 | ₩35,846 | ₩35,859 | -0.15% | 110.9만 |
|---|
| 2026.03.13 | ₩35,993 | ₩36,020 | ₩35,689 | ₩35,725 | -0.74% | 162.4만 |
|---|
| 2026.03.12 | ₩36,087 | ₩36,087 | ₩35,846 | ₩35,846 | -0.67% | 91.6만 |
|---|
| 2026.03.11 | ₩36,221 | ₩36,234 | ₩36,114 | ₩36,127 | -0.26% | 138.7만 |
|---|
| 2026.03.10 | ₩36,315 | ₩36,435 | ₩36,261 | ₩36,261 | -0.15% | 99.1만 |
|---|
| 2026.03.09 | ₩36,060 | ₩36,341 | ₩36,053 | ₩36,341 | +0.78% | 138.6만 |
|---|
| 2026.03.06 | ₩36,328 | ₩36,341 | ₩36,154 | ₩36,154 | -0.48% | 264.4만 |
|---|
| 2026.03.05 | ₩36,569 | ₩36,579 | ₩36,415 | ₩36,435 | -0.37% | 73.1만 |
|---|
| 2026.03.04 | ₩36,583 | ₩36,663 | ₩36,542 | ₩36,623 | +0.11% | 52.6만 |
|---|
| 2026.03.03 | ₩36,489 | ₩36,569 | ₩36,395 | ₩36,489 | 0.00% | 322만 |
|---|
| 2026.03.02 | ₩36,663 | ₩36,770 | ₩36,623 | ₩36,676 | +0.04% | 225.2만 |
|---|
| 2026.02.27 | ₩37,025 | ₩37,025 | ₩36,911 | ₩36,944 | -0.22% | 204.7만 |
|---|
| 2026.02.26 | ₩37,038 | ₩37,052 | ₩36,964 | ₩37,038 | 0.00% | 75.3만 |
|---|
| 2026.02.25 | ₩36,971 | ₩37,021 | ₩36,958 | ₩37,011 | +0.11% | 38만 |
|---|
| 2026.02.24 | ₩36,985 | ₩37,005 | ₩36,936 | ₩36,971 | -0.04% | 37.1만 |
|---|
| 2026.02.23 | ₩37,052 | ₩37,058 | ₩36,978 | ₩36,985 | -0.18% | 66.7만 |
|---|
| 2026.02.20 | ₩37,065 | ₩37,092 | ₩37,038 | ₩37,045 | -0.05% | 39.5만 |
|---|
| 2026.02.19 | ₩37,038 | ₩37,052 | ₩36,998 | ₩37,052 | +0.04% | 35.9만 |
|---|
| 2026.02.18 | ₩36,958 | ₩37,052 | ₩36,958 | ₩37,025 | +0.18% | 86만 |
|---|
| 2026.02.17 | ₩36,985 | ₩36,991 | ₩36,911 | ₩36,944 | -0.11% | 93.2만 |
|---|
| 2026.02.13 | ₩36,971 | ₩37,025 | ₩36,931 | ₩36,971 | 0.00% | 102.1만 |
|---|
| 2026.02.12 | ₩36,944 | ₩36,971 | ₩36,897 | ₩36,931 | -0.04% | 50.7만 |
|---|
| 2026.02.11 | ₩36,891 | ₩36,912 | ₩36,837 | ₩36,891 | 0.00% | 48.1만 |
|---|
| 2026.02.10 | ₩36,958 | ₩36,978 | ₩36,877 | ₩36,891 | -0.18% | 82.2만 |
|---|
| 2026.02.09 | ₩36,784 | ₩36,871 | ₩36,784 | ₩36,864 | +0.22% | 272.6만 |
|---|
| 2026.02.06 | ₩36,730 | ₩36,797 | ₩36,717 | ₩36,784 | +0.15% | 70.2만 |
|---|
| 2026.02.05 | ₩36,743 | ₩36,777 | ₩36,676 | ₩36,717 | -0.07% | 41.9만 |
|---|
| 2026.02.04 | ₩36,784 | ₩36,797 | ₩36,730 | ₩36,757 | -0.07% | 46.8만 |
|---|
| 2026.02.03 | ₩36,757 | ₩36,810 | ₩36,704 | ₩36,784 | +0.07% | 84.8만 |
|---|
| 2026.02.02 | ₩36,723 | ₩36,797 | ₩36,717 | ₩36,784 | +0.16% | 114.5만 |
|---|
| 2026.01.30 | ₩36,904 | ₩36,958 | ₩36,864 | ₩36,944 | +0.11% | 53.7만 |
|---|
| 2026.01.29 | ₩36,918 | ₩36,958 | ₩36,868 | ₩36,958 | +0.11% | 48만 |
|---|
| 2026.01.28 | ₩36,971 | ₩36,985 | ₩36,924 | ₩36,944 | -0.07% | 60.3만 |
|---|
| 2026.01.27 | ₩36,944 | ₩36,985 | ₩36,918 | ₩36,971 | +0.07% | 37.2만 |
|---|
| 2026.01.26 | ₩36,931 | ₩36,944 | ₩36,877 | ₩36,918 | -0.04% | 42.5만 |
|---|
| 2026.01.23 | ₩36,931 | ₩36,958 | ₩36,877 | ₩36,904 | -0.07% | 88.8만 |
|---|
| 2026.01.22 | ₩36,918 | ₩36,971 | ₩36,897 | ₩36,944 | +0.07% | 68.8만 |
|---|
| 2026.01.21 | ₩36,824 | ₩36,944 | ₩36,814 | ₩36,944 | +0.33% | 61.5만 |
|---|
| 2026.01.20 | ₩36,743 | ₩36,824 | ₩36,703 | ₩36,784 | +0.11% | 38.2만 |
|---|
| 2026.01.16 | ₩36,918 | ₩36,931 | ₩36,877 | ₩36,891 | -0.07% | 103.1만 |
|---|
| 2026.01.15 | ₩36,931 | ₩36,931 | ₩36,884 | ₩36,891 | -0.11% | 51.4만 |
|---|
| 2026.01.14 | ₩36,864 | ₩36,904 | ₩36,837 | ₩36,904 | +0.11% | 62.1만 |
|---|
| 2026.01.13 | ₩36,891 | ₩36,891 | ₩36,837 | ₩36,864 | -0.07% | 85.7만 |
|---|
| 2026.01.12 | ₩36,810 | ₩36,904 | ₩36,804 | ₩36,904 | +0.25% | 215.4만 |
|---|
| 2026.01.09 | ₩36,824 | ₩36,877 | ₩36,824 | ₩36,871 | +0.13% | 67.5만 |
|---|
| 2026.01.08 | ₩36,757 | ₩36,837 | ₩36,730 | ₩36,837 | +0.22% | 59.7만 |
|---|
| 2026.01.07 | ₩36,810 | ₩36,837 | ₩36,757 | ₩36,797 | -0.04% | 29.1만 |
|---|
| 2026.01.06 | ₩36,770 | ₩36,797 | ₩36,717 | ₩36,784 | +0.04% | 68.2만 |
|---|
| 2026.01.05 | ₩36,650 | ₩36,784 | ₩36,650 | ₩36,730 | +0.22% | 72.6만 |
|---|
| 2026.01.02 | ₩36,650 | ₩36,650 | ₩36,573 | ₩36,623 | -0.07% | 123.6만 |
|---|
| 2025.12.31 | ₩36,663 | ₩36,664 | ₩36,576 | ₩36,583 | -0.22% | 82.7만 |
|---|
| 2025.12.30 | ₩36,609 | ₩36,636 | ₩36,587 | ₩36,636 | +0.07% | 27.8만 |
|---|
| 2025.12.29 | ₩36,516 | ₩36,609 | ₩36,516 | ₩36,596 | +0.22% | 28만 |
|---|
| 2025.12.26 | ₩36,596 | ₩36,623 | ₩36,561 | ₩36,583 | -0.04% | 27.4만 |
|---|
| 2025.12.24 | ₩36,529 | ₩36,609 | ₩36,509 | ₩36,596 | +0.18% | 17.1만 |
|---|
| 2025.12.23 | ₩36,462 | ₩36,522 | ₩36,462 | ₩36,516 | +0.15% | 36.8만 |
|---|
| 2025.12.22 | ₩36,529 | ₩36,529 | ₩36,449 | ₩36,502 | -0.07% | 50.2만 |
|---|
| 2025.12.19 | ₩36,583 | ₩36,609 | ₩36,495 | ₩36,509 | -0.20% | 73.8만 |
|---|
| 2025.12.18 | ₩36,784 | ₩36,784 | ₩36,709 | ₩36,730 | -0.15% | 111.1만 |
|---|
| 2025.12.17 | ₩36,717 | ₩36,717 | ₩36,636 | ₩36,636 | -0.22% | 28.4만 |
|---|
| 2025.12.16 | ₩36,676 | ₩36,726 | ₩36,656 | ₩36,703 | +0.07% | 68.9만 |
|---|
| 2025.12.15 | ₩36,784 | ₩36,784 | ₩36,676 | ₩36,676 | -0.29% | 261.8만 |
|---|
| 2025.12.12 | ₩36,797 | ₩36,797 | ₩36,690 | ₩36,696 | -0.27% | 70.4만 |
|---|
| 2025.12.11 | ₩36,864 | ₩36,864 | ₩36,802 | ₩36,824 | -0.11% | 55.4만 |
|---|
| 2025.12.10 | ₩36,690 | ₩36,864 | ₩36,650 | ₩36,824 | +0.37% | 99.1만 |
|---|
| 2025.12.09 | ₩36,703 | ₩36,723 | ₩36,654 | ₩36,683 | -0.05% | 79만 |
|---|
| 2025.12.08 | ₩36,797 | ₩36,797 | ₩36,654 | ₩36,730 | -0.18% | 203.5만 |
|---|
| 2025.12.05 | ₩36,837 | ₩36,851 | ₩36,770 | ₩36,810 | -0.07% | 36.2만 |
|---|
| 2025.12.04 | ₩36,837 | ₩36,837 | ₩36,757 | ₩36,837 | 0.00% | 36만 |
|---|
| 2025.12.03 | ₩36,824 | ₩36,904 | ₩36,797 | ₩36,851 | +0.07% | 209.2만 |
|---|
| 2025.12.02 | ₩36,757 | ₩36,824 | ₩36,717 | ₩36,810 | +0.15% | 40.2만 |
|---|
| 2025.12.01 | ₩36,609 | ₩36,743 | ₩36,596 | ₩36,717 | +0.29% | 131.7만 |
|---|
| 2025.11.28 | ₩36,985 | ₩36,985 | ₩36,918 | ₩36,944 | -0.11% | 22만 |
|---|
| 2025.11.26 | ₩36,877 | ₩36,985 | ₩36,871 | ₩36,958 | +0.22% | 94.7만 |
|---|
| 2025.11.25 | ₩36,703 | ₩36,918 | ₩36,690 | ₩36,918 | +0.58% | 87.1만 |
|---|
| 2025.11.24 | ₩36,623 | ₩36,690 | ₩36,589 | ₩36,676 | +0.15% | 94.9만 |
|---|
| 2025.11.21 | ₩36,502 | ₩36,589 | ₩36,462 | ₩36,569 | +0.18% | 53.4만 |
|---|
| 2025.11.20 | ₩36,556 | ₩36,609 | ₩36,395 | ₩36,415 | -0.38% | 80.3만 |
|---|
| 2025.11.19 | ₩36,435 | ₩36,486 | ₩36,382 | ₩36,435 | 0.00% | 113.2만 |
|---|
| 2025.11.18 | ₩36,395 | ₩36,430 | ₩36,347 | ₩36,388 | -0.02% | 97.7만 |
|---|
| 2025.11.17 | ₩36,489 | ₩36,498 | ₩36,328 | ₩36,328 | -0.44% | 273만 |
|---|
| 2025.11.14 | ₩36,462 | ₩36,569 | ₩36,455 | ₩36,495 | +0.09% | 64.3만 |
|---|
| 2025.11.13 | ₩36,623 | ₩36,636 | ₩36,482 | ₩36,529 | -0.26% | 55.6만 |
|---|
| 2025.11.12 | ₩36,797 | ₩36,804 | ₩36,694 | ₩36,730 | -0.18% | 39만 |
|---|
| 2025.11.11 | ₩36,743 | ₩36,810 | ₩36,743 | ₩36,784 | +0.11% | 44.9만 |
|---|
| 2025.11.10 | ₩36,676 | ₩36,757 | ₩36,650 | ₩36,723 | +0.13% | 97.9만 |
|---|
| 2025.11.07 | ₩36,596 | ₩36,609 | ₩36,529 | ₩36,609 | +0.04% | 29.9만 |
|---|
| 2025.11.06 | ₩36,650 | ₩36,663 | ₩36,532 | ₩36,596 | -0.15% | 42.8만 |
|---|
| 2025.11.05 | ₩36,583 | ₩36,596 | ₩36,529 | ₩36,583 | 0.00% | 66만 |
|---|
| 2025.11.04 | ₩36,529 | ₩36,609 | ₩36,495 | ₩36,542 | +0.04% | 73.8만 |
|---|
| 2025.11.03 | ₩36,703 | ₩36,703 | ₩36,596 | ₩36,636 | -0.18% | 369.5만 |
|---|
| 2025.10.31 | ₩36,985 | ₩37,011 | ₩36,904 | ₩36,904 | -0.22% | 80.8만 |
|---|
| 2025.10.30 | ₩36,918 | ₩37,033 | ₩36,918 | ₩36,958 | +0.11% | 79.9만 |
|---|
| 2025.10.29 | ₩37,159 | ₩37,186 | ₩37,011 | ₩37,045 | -0.31% | 56.7만 |
|---|
| 2025.10.28 | ₩37,199 | ₩37,199 | ₩37,145 | ₩37,152 | -0.13% | 37.4만 |
|---|
| 2025.10.27 | ₩37,132 | ₩37,212 | ₩37,105 | ₩37,199 | +0.18% | 43.9만 |
|---|
| 2025.10.24 | ₩37,065 | ₩37,105 | ₩37,038 | ₩37,098 | +0.09% | 75.1만 |
|---|
| 2025.10.23 | ₩36,891 | ₩36,958 | ₩36,891 | ₩36,944 | +0.15% | 31.3만 |
|---|
| 2025.10.22 | ₩36,958 | ₩36,964 | ₩36,857 | ₩36,918 | -0.11% | 39.8만 |
|---|
| 2025.10.21 | ₩36,985 | ₩37,005 | ₩36,918 | ₩36,944 | -0.11% | 127.2만 |
|---|
| 2025.10.20 | ₩36,877 | ₩36,985 | ₩36,877 | ₩36,944 | +0.18% | 129.4만 |
|---|
| 2025.10.17 | ₩36,730 | ₩36,877 | ₩36,730 | ₩36,864 | +0.36% | 59.2만 |
|---|
| 2025.10.16 | ₩36,971 | ₩36,991 | ₩36,784 | ₩36,810 | -0.43% | 215.8만 |
|---|
| 2025.10.15 | ₩36,971 | ₩37,011 | ₩36,891 | ₩36,971 | 0.00% | 94.1만 |
|---|
| 2025.10.14 | ₩36,676 | ₩36,904 | ₩36,676 | ₩36,857 | +0.49% | 92만 |
|---|
| 2025.10.13 | ₩36,730 | ₩36,810 | ₩36,663 | ₩36,804 | +0.20% | 18만 |
|---|
| 2025.10.10 | ₩36,931 | ₩36,931 | ₩36,596 | ₩36,603 | -0.89% | 121.9만 |
|---|