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 | ₩34,583 | ₩34,609 | ₩34,489 | ₩34,596 | +0.04% | 90.9만 |
| 2026.10.08 | ₩34,436 | ₩34,543 | ₩34,436 | ₩34,543 | +0.31% | 89.2만 |
| 2026.10.07 | ₩34,462 | ₩34,543 | ₩34,409 | ₩34,529 | +0.19% | 111.9만 |
| 2026.10.06 | ₩34,569 | ₩34,609 | ₩34,503 | ₩34,569 | 0.00% | 97.3만 |
| 2026.10.05 | ₩34,382 | ₩34,456 | ₩34,356 | ₩34,422 | +0.12% | 130.3만 |
| 2026.10.02 | ₩34,556 | ₩34,609 | ₩34,356 | ₩34,369 | -0.54% | 112.1만 |
| 2026.10.01 | ₩34,356 | ₩34,462 | ₩34,182 | ₩34,396 | +0.12% | 254.9만 |
| 2026.09.30 | ₩34,783 | ₩34,823 | ₩34,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,609 |
| -0.50% |
| 146.6만 |
| 2026.09.29 | ₩34,863 | ₩34,863 | ₩34,623 | ₩34,696 | -0.48% | 80.7만 |
|---|
| 2026.09.28 | ₩34,863 | ₩34,883 | ₩34,769 | ₩34,803 | -0.17% | 102.3만 |
|---|
| 2026.09.25 | ₩35,050 | ₩35,056 | ₩34,910 | ₩34,983 | -0.19% | 52.9만 |
|---|
| 2026.09.24 | ₩35,130 | ₩35,183 | ₩35,036 | ₩35,036 | -0.27% | 70.7만 |
|---|
| 2026.09.23 | ₩35,437 | ₩35,437 | ₩35,150 | ₩35,183 | -0.72% | 58.3만 |
|---|
| 2026.09.22 | ₩35,450 | ₩35,490 | ₩35,414 | ₩35,464 | +0.04% | 29.4만 |
|---|
| 2026.09.21 | ₩35,423 | ₩35,470 | ₩35,383 | ₩35,443 | +0.06% | 29만 |
|---|
| 2026.09.18 | ₩35,410 | ₩35,410 | ₩35,303 | ₩35,350 | -0.17% | 38.7만 |
|---|
| 2026.09.17 | ₩35,450 | ₩35,464 | ₩35,410 | ₩35,457 | +0.02% | 33.2만 |
|---|
| 2026.09.16 | ₩35,303 | ₩35,410 | ₩35,223 | ₩35,290 | -0.04% | 54.2만 |
|---|
| 2026.09.15 | ₩35,330 | ₩35,330 | ₩35,223 | ₩35,223 | -0.30% | 48.5만 |
|---|
| 2026.09.14 | ₩35,357 | ₩35,394 | ₩35,277 | ₩35,317 | -0.11% | 58만 |
|---|
| 2026.09.11 | ₩35,490 | ₩35,544 | ₩35,357 | ₩35,397 | -0.26% | 86.2만 |
|---|
| 2026.09.10 | ₩35,544 | ₩35,557 | ₩35,383 | ₩35,397 | -0.41% | 88.3만 |
|---|
| 2026.09.09 | ₩35,717 | ₩35,744 | ₩35,630 | ₩35,630 | -0.24% | 37.2만 |
|---|
| 2026.09.08 | ₩35,824 | ₩35,824 | ₩35,710 | ₩35,717 | -0.30% | 203.2만 |
|---|
| 2026.09.04 | ₩35,811 | ₩35,821 | ₩35,784 | ₩35,784 | -0.07% | 33.8만 |
|---|
| 2026.09.03 | ₩35,797 | ₩35,851 | ₩35,795 | ₩35,804 | +0.02% | 28.1만 |
|---|
| 2026.09.02 | ₩35,744 | ₩35,784 | ₩35,724 | ₩35,770 | +0.07% | 36.7만 |
|---|
| 2026.09.01 | ₩35,797 | ₩35,824 | ₩35,690 | ₩35,730 | -0.19% | 66.1만 |
|---|
| 2026.08.31 | ₩36,077 | ₩36,077 | ₩36,004 | ₩36,051 | -0.07% | 33.9만 |
|---|
| 2026.08.28 | ₩36,184 | ₩36,184 | ₩36,057 | ₩36,077 | -0.30% | 54.4만 |
|---|
| 2026.08.27 | ₩36,158 | ₩36,198 | ₩36,131 | ₩36,158 | 0.00% | 27.2만 |
|---|
| 2026.08.26 | ₩36,171 | ₩36,171 | ₩36,118 | ₩36,158 | -0.04% | 33.9만 |
|---|
| 2026.08.25 | ₩36,144 | ₩36,191 | ₩36,098 | ₩36,190 | +0.13% | 24.9만 |
|---|
| 2026.08.24 | ₩36,037 | ₩36,098 | ₩36,017 | ₩36,077 | +0.11% | 48.2만 |
|---|
| 2026.08.21 | ₩36,064 | ₩36,064 | ₩35,991 | ₩36,037 | -0.07% | 46.4만 |
|---|
| 2026.08.20 | ₩36,024 | ₩36,071 | ₩35,984 | ₩36,037 | +0.04% | 93.5만 |
|---|
| 2026.08.19 | ₩36,104 | ₩36,131 | ₩36,071 | ₩36,131 | +0.07% | 73.8만 |
|---|
| 2026.08.18 | ₩36,051 | ₩36,051 | ₩35,997 | ₩36,017 | -0.09% | 86.1만 |
|---|
| 2026.08.17 | ₩36,091 | ₩36,118 | ₩36,051 | ₩36,057 | -0.09% | 133.3만 |
|---|
| 2026.08.14 | ₩36,158 | ₩36,167 | ₩36,104 | ₩36,131 | -0.07% | 35.6만 |
|---|
| 2026.08.13 | ₩36,131 | ₩36,211 | ₩36,104 | ₩36,191 | +0.17% | 68.4만 |
|---|
| 2026.08.12 | ₩36,064 | ₩36,091 | ₩36,051 | ₩36,064 | 0.00% | 62만 |
|---|
| 2026.08.11 | ₩36,031 | ₩36,037 | ₩36,011 | ₩36,037 | +0.02% | 68만 |
|---|
| 2026.08.10 | ₩36,024 | ₩36,051 | ₩35,957 | ₩36,024 | 0.00% | 262.1만 |
|---|
| 2026.08.07 | ₩36,051 | ₩36,052 | ₩35,991 | ₩36,024 | -0.07% | 32.8만 |
|---|
| 2026.08.06 | ₩36,024 | ₩36,024 | ₩35,917 | ₩35,944 | -0.22% | 108.1만 |
|---|
| 2026.08.05 | ₩36,037 | ₩36,037 | ₩35,957 | ₩36,011 | -0.07% | 147.6만 |
|---|
| 2026.08.04 | ₩35,917 | ₩36,024 | ₩35,904 | ₩36,003 | +0.24% | 142.5만 |
|---|
| 2026.08.03 | ₩35,811 | ₩35,864 | ₩35,791 | ₩35,857 | +0.13% | 103.8만 |
|---|
| 2026.07.31 | ₩35,957 | ₩35,971 | ₩35,851 | ₩35,931 | -0.07% | 53.5만 |
|---|
| 2026.07.30 | ₩35,931 | ₩35,971 | ₩35,891 | ₩35,971 | +0.11% | 68.1만 |
|---|
| 2026.07.29 | ₩35,997 | ₩35,997 | ₩35,824 | ₩35,851 | -0.41% | 94.2만 |
|---|
| 2026.07.28 | ₩35,944 | ₩35,984 | ₩35,897 | ₩35,971 | +0.07% | 38.5만 |
|---|
| 2026.07.27 | ₩35,957 | ₩35,971 | ₩35,877 | ₩35,891 | -0.19% | 217.2만 |
|---|
| 2026.07.24 | ₩35,864 | ₩35,917 | ₩35,837 | ₩35,864 | 0.00% | 100.4만 |
|---|
| 2026.07.23 | ₩35,904 | ₩35,944 | ₩35,797 | ₩35,851 | -0.15% | 123.9만 |
|---|
| 2026.07.22 | ₩36,104 | ₩36,104 | ₩35,997 | ₩36,017 | -0.24% | 48.4만 |
|---|
| 2026.07.21 | ₩36,211 | ₩36,211 | ₩36,077 | ₩36,084 | -0.35% | 75.5만 |
|---|
| 2026.07.20 | ₩36,198 | ₩36,198 | ₩36,124 | ₩36,131 | -0.18% | 61.7만 |
|---|
| 2026.07.17 | ₩36,184 | ₩36,231 | ₩36,171 | ₩36,188 | +0.01% | 44.1만 |
|---|
| 2026.07.16 | ₩36,171 | ₩36,211 | ₩36,158 | ₩36,198 | +0.07% | 56.1만 |
|---|
| 2026.07.15 | ₩36,158 | ₩36,231 | ₩36,158 | ₩36,218 | +0.17% | 40.6만 |
|---|
| 2026.07.14 | ₩36,144 | ₩36,158 | ₩36,091 | ₩36,138 | -0.02% | 40.8만 |
|---|
| 2026.07.13 | ₩36,144 | ₩36,144 | ₩36,031 | ₩36,044 | -0.28% | 40.4만 |
|---|
| 2026.07.10 | ₩36,211 | ₩36,211 | ₩36,131 | ₩36,151 | -0.17% | 25.2만 |
|---|
| 2026.07.09 | ₩36,211 | ₩36,264 | ₩36,178 | ₩36,198 | -0.04% | 29.9만 |
|---|
| 2026.07.08 | ₩36,171 | ₩36,178 | ₩36,104 | ₩36,171 | 0.00% | 40.6만 |
|---|
| 2026.07.07 | ₩36,304 | ₩36,304 | ₩36,211 | ₩36,238 | -0.18% | 56.4만 |
|---|
| 2026.07.06 | ₩36,304 | ₩36,331 | ₩36,271 | ₩36,318 | +0.04% | 62.3만 |
|---|
| 2026.07.02 | ₩36,278 | ₩36,318 | ₩36,238 | ₩36,264 | -0.04% | 113만 |
|---|
| 2026.07.01 | ₩36,171 | ₩36,224 | ₩36,151 | ₩36,198 | +0.07% | 198.3만 |
|---|
| 2026.06.30 | ₩36,398 | ₩36,398 | ₩36,331 | ₩36,358 | -0.11% | 119.8만 |
|---|
| 2026.06.29 | ₩36,304 | ₩36,366 | ₩36,278 | ₩36,354 | +0.14% | 43.6만 |
|---|
| 2026.06.26 | ₩36,304 | ₩36,371 | ₩36,264 | ₩36,291 | -0.04% | 108.4만 |
|---|
| 2026.06.25 | ₩36,331 | ₩36,344 | ₩36,278 | ₩36,331 | 0.00% | 81.2만 |
|---|
| 2026.06.24 | ₩36,304 | ₩36,318 | ₩36,251 | ₩36,278 | -0.07% | 50.5만 |
|---|
| 2026.06.23 | ₩36,171 | ₩36,278 | ₩36,171 | ₩36,251 | +0.22% | 63.8만 |
|---|
| 2026.06.22 | ₩36,291 | ₩36,291 | ₩36,224 | ₩36,251 | -0.11% | 81.9만 |
|---|
| 2026.06.18 | ₩36,251 | ₩36,318 | ₩36,251 | ₩36,291 | +0.11% | 49.6만 |
|---|
| 2026.06.17 | ₩36,238 | ₩36,318 | ₩36,158 | ₩36,171 | -0.18% | 86.2만 |
|---|
| 2026.06.16 | ₩36,264 | ₩36,278 | ₩36,204 | ₩36,264 | 0.00% | 42.3만 |
|---|
| 2026.06.15 | ₩36,278 | ₩36,304 | ₩36,211 | ₩36,238 | -0.11% | 283.4만 |
|---|
| 2026.06.12 | ₩36,158 | ₩36,195 | ₩36,091 | ₩36,164 | +0.02% | 66.8만 |
|---|
| 2026.06.11 | ₩35,931 | ₩36,144 | ₩35,917 | ₩36,144 | +0.59% | 119.3만 |
|---|
| 2026.06.10 | ₩35,917 | ₩35,997 | ₩35,877 | ₩35,891 | -0.07% | 127.3만 |
|---|
| 2026.06.09 | ₩35,997 | ₩36,071 | ₩35,904 | ₩35,995 | -0.01% | 154.7만 |
|---|
| 2026.06.08 | ₩35,957 | ₩35,957 | ₩35,893 | ₩35,924 | -0.09% | 58만 |
|---|
| 2026.06.05 | ₩35,997 | ₩36,004 | ₩35,824 | ₩35,891 | -0.30% | 163만 |
|---|
| 2026.06.04 | ₩36,064 | ₩36,084 | ₩36,037 | ₩36,077 | +0.04% | 97.8만 |
|---|
| 2026.06.03 | ₩36,051 | ₩36,051 | ₩35,984 | ₩36,011 | -0.11% | 145.6만 |
|---|
| 2026.06.02 | ₩36,091 | ₩36,158 | ₩36,071 | ₩36,091 | 0.00% | 133만 |
|---|
| 2026.06.01 | ₩36,037 | ₩36,098 | ₩35,984 | ₩36,091 | +0.15% | 127.6만 |
|---|
| 2026.05.29 | ₩36,251 | ₩36,318 | ₩36,204 | ₩36,304 | +0.15% | 52.7만 |
|---|
| 2026.05.28 | ₩36,158 | ₩36,244 | ₩36,131 | ₩36,184 | +0.07% | 118.4만 |
|---|
| 2026.05.27 | ₩36,184 | ₩36,198 | ₩36,124 | ₩36,144 | -0.11% | 46.8만 |
|---|
| 2026.05.26 | ₩36,144 | ₩36,171 | ₩36,051 | ₩36,118 | -0.07% | 380만 |
|---|
| 2026.05.22 | ₩36,064 | ₩36,091 | ₩35,997 | ₩36,064 | 0.00% | 86만 |
|---|
| 2026.05.21 | ₩35,904 | ₩36,024 | ₩35,837 | ₩36,008 | +0.29% | 170.7만 |
|---|
| 2026.05.20 | ₩35,757 | ₩35,944 | ₩35,724 | ₩35,944 | +0.52% | 67.5만 |
|---|
| 2026.05.19 | ₩35,717 | ₩35,730 | ₩35,610 | ₩35,677 | -0.11% | 163.5만 |
|---|
| 2026.05.18 | ₩35,837 | ₩35,877 | ₩35,704 | ₩35,791 | -0.13% | 193.2만 |
|---|
| 2026.05.15 | ₩35,837 | ₩35,864 | ₩35,757 | ₩35,777 | -0.17% | 123.5만 |
|---|
| 2026.05.14 | ₩36,064 | ₩36,077 | ₩35,977 | ₩35,984 | -0.22% | 50.6만 |
|---|
| 2026.05.13 | ₩35,944 | ₩36,017 | ₩35,937 | ₩35,977 | +0.09% | 74.1만 |
|---|
| 2026.05.12 | ₩36,011 | ₩36,024 | ₩35,904 | ₩36,012 | +0.00% | 113.9만 |
|---|
| 2026.05.11 | ₩36,158 | ₩36,198 | ₩36,084 | ₩36,092 | -0.18% | 89.1만 |
|---|
| 2026.05.08 | ₩36,144 | ₩36,211 | ₩36,131 | ₩36,211 | +0.18% | 61만 |
|---|
| 2026.05.07 | ₩36,211 | ₩36,238 | ₩36,071 | ₩36,091 | -0.33% | 99.2만 |
|---|
| 2026.05.06 | ₩36,198 | ₩36,238 | ₩36,178 | ₩36,198 | 0.00% | 80만 |
|---|
| 2026.05.05 | ₩36,011 | ₩36,104 | ₩35,971 | ₩36,071 | +0.17% | 143.8만 |
|---|
| 2026.05.04 | ₩36,064 | ₩36,064 | ₩35,917 | ₩35,964 | -0.28% | 170.5만 |
|---|
| 2026.05.01 | ₩36,051 | ₩36,171 | ₩36,051 | ₩36,084 | +0.09% | 96.9만 |
|---|
| 2026.04.30 | ₩36,184 | ₩36,251 | ₩36,166 | ₩36,231 | +0.13% | 81.2만 |
|---|
| 2026.04.29 | ₩36,251 | ₩36,251 | ₩36,084 | ₩36,138 | -0.31% | 59.1만 |
|---|
| 2026.04.28 | ₩36,278 | ₩36,311 | ₩36,258 | ₩36,304 | +0.07% | 59.5만 |
|---|
| 2026.04.27 | ₩36,304 | ₩36,351 | ₩36,288 | ₩36,331 | +0.07% | 54.5만 |
|---|
| 2026.04.24 | ₩36,318 | ₩36,351 | ₩36,251 | ₩36,304 | -0.04% | 33만 |
|---|
| 2026.04.23 | ₩36,358 | ₩36,398 | ₩36,178 | ₩36,278 | -0.22% | 73.4만 |
|---|
| 2026.04.22 | ₩36,358 | ₩36,384 | ₩36,316 | ₩36,351 | -0.02% | 43만 |
|---|
| 2026.04.21 | ₩36,371 | ₩36,371 | ₩36,244 | ₩36,278 | -0.26% | 225.6만 |
|---|
| 2026.04.20 | ₩36,398 | ₩36,431 | ₩36,331 | ₩36,384 | -0.04% | 102.2만 |
|---|
| 2026.04.17 | ₩36,425 | ₩36,518 | ₩36,404 | ₩36,418 | -0.02% | 32.8만 |
|---|
| 2026.04.16 | ₩36,331 | ₩36,344 | ₩36,218 | ₩36,264 | -0.18% | 30.1만 |
|---|
| 2026.04.15 | ₩36,344 | ₩36,370 | ₩36,268 | ₩36,344 | 0.00% | 99.7만 |
|---|
| 2026.04.14 | ₩36,251 | ₩36,398 | ₩36,251 | ₩36,382 | +0.36% | 170만 |
|---|
| 2026.04.13 | ₩36,064 | ₩36,244 | ₩36,051 | ₩36,231 | +0.46% | 111.8만 |
|---|
| 2026.04.10 | ₩36,251 | ₩36,251 | ₩36,077 | ₩36,084 | -0.46% | 81.6만 |
|---|
| 2026.04.09 | ₩36,171 | ₩36,298 | ₩36,091 | ₩36,204 | +0.09% | 143.5만 |
|---|
| 2026.04.08 | ₩36,278 | ₩36,304 | ₩36,057 | ₩36,144 | -0.37% | 156.6만 |
|---|
| 2026.04.07 | ₩35,851 | ₩35,897 | ₩35,644 | ₩35,879 | +0.08% | 108.2만 |
|---|
| 2026.04.06 | ₩35,770 | ₩35,837 | ₩35,744 | ₩35,824 | +0.15% | 56.6만 |
|---|
| 2026.04.02 | ₩35,504 | ₩35,824 | ₩35,504 | ₩35,748 | +0.69% | 230.9만 |
|---|
| 2026.04.01 | ₩35,597 | ₩35,704 | ₩35,544 | ₩35,677 | +0.22% | 232.9만 |
|---|
| 2026.03.31 | ₩35,490 | ₩35,710 | ₩35,470 | ₩35,664 | +0.49% | 153.8만 |
|---|
| 2026.03.30 | ₩35,423 | ₩35,443 | ₩35,223 | ₩35,297 | -0.36% | 266.7만 |
|---|
| 2026.03.27 | ₩35,290 | ₩35,383 | ₩35,201 | ₩35,250 | -0.11% | 297.4만 |
|---|
| 2026.03.26 | ₩35,517 | ₩35,630 | ₩35,350 | ₩35,423 | -0.26% | 675.3만 |
|---|
| 2026.03.25 | ₩35,650 | ₩35,804 | ₩35,624 | ₩35,690 | +0.11% | 307.1만 |
|---|
| 2026.03.24 | ₩35,530 | ₩35,620 | ₩35,470 | ₩35,530 | 0.00% | 348.9만 |
|---|
| 2026.03.23 | ₩35,490 | ₩35,737 | ₩35,439 | ₩35,610 | +0.34% | 587.3만 |
|---|
| 2026.03.20 | ₩35,637 | ₩35,637 | ₩35,257 | ₩35,317 | -0.90% | 71.7만 |
|---|
| 2026.03.19 | ₩35,504 | ₩35,750 | ₩35,464 | ₩35,744 | +0.68% | 58만 |
|---|
| 2026.03.18 | ₩35,824 | ₩35,837 | ₩35,610 | ₩35,637 | -0.52% | 271.9만 |
|---|
| 2026.03.17 | ₩35,797 | ₩35,904 | ₩35,784 | ₩35,877 | +0.22% | 130.6만 |
|---|
| 2026.03.16 | ₩35,770 | ₩35,831 | ₩35,704 | ₩35,717 | -0.15% | 110.9만 |
|---|
| 2026.03.13 | ₩35,851 | ₩35,877 | ₩35,548 | ₩35,584 | -0.74% | 162.4만 |
|---|
| 2026.03.12 | ₩35,944 | ₩35,944 | ₩35,704 | ₩35,704 | -0.67% | 91.6만 |
|---|
| 2026.03.11 | ₩36,077 | ₩36,091 | ₩35,971 | ₩35,984 | -0.26% | 138.7만 |
|---|
| 2026.03.10 | ₩36,171 | ₩36,291 | ₩36,118 | ₩36,118 | -0.15% | 99.1만 |
|---|
| 2026.03.09 | ₩35,917 | ₩36,198 | ₩35,911 | ₩36,198 | +0.78% | 138.6만 |
|---|
| 2026.03.06 | ₩36,184 | ₩36,198 | ₩36,011 | ₩36,011 | -0.48% | 264.4만 |
|---|
| 2026.03.05 | ₩36,425 | ₩36,434 | ₩36,271 | ₩36,291 | -0.37% | 73.1만 |
|---|
| 2026.03.04 | ₩36,438 | ₩36,518 | ₩36,398 | ₩36,478 | +0.11% | 52.6만 |
|---|
| 2026.03.03 | ₩36,344 | ₩36,425 | ₩36,251 | ₩36,344 | 0.00% | 322만 |
|---|
| 2026.03.02 | ₩36,518 | ₩36,625 | ₩36,478 | ₩36,531 | +0.04% | 225.2만 |
|---|
| 2026.02.27 | ₩36,878 | ₩36,878 | ₩36,765 | ₩36,798 | -0.22% | 204.7만 |
|---|
| 2026.02.26 | ₩36,892 | ₩36,905 | ₩36,818 | ₩36,892 | 0.00% | 75.3만 |
|---|
| 2026.02.25 | ₩36,825 | ₩36,874 | ₩36,812 | ₩36,865 | +0.11% | 38만 |
|---|
| 2026.02.24 | ₩36,838 | ₩36,858 | ₩36,790 | ₩36,825 | -0.04% | 37.1만 |
|---|
| 2026.02.23 | ₩36,905 | ₩36,912 | ₩36,832 | ₩36,838 | -0.18% | 66.7만 |
|---|
| 2026.02.20 | ₩36,918 | ₩36,945 | ₩36,892 | ₩36,898 | -0.05% | 39.5만 |
|---|
| 2026.02.19 | ₩36,892 | ₩36,905 | ₩36,852 | ₩36,905 | +0.04% | 35.9만 |
|---|
| 2026.02.18 | ₩36,812 | ₩36,905 | ₩36,812 | ₩36,878 | +0.18% | 86만 |
|---|
| 2026.02.17 | ₩36,838 | ₩36,845 | ₩36,765 | ₩36,798 | -0.11% | 93.2만 |
|---|
| 2026.02.13 | ₩36,825 | ₩36,878 | ₩36,785 | ₩36,825 | 0.00% | 102.1만 |
|---|
| 2026.02.12 | ₩36,798 | ₩36,825 | ₩36,752 | ₩36,785 | -0.04% | 50.7만 |
|---|
| 2026.02.11 | ₩36,745 | ₩36,766 | ₩36,691 | ₩36,745 | 0.00% | 48.1만 |
|---|
| 2026.02.10 | ₩36,812 | ₩36,832 | ₩36,731 | ₩36,745 | -0.18% | 82.2만 |
|---|
| 2026.02.09 | ₩36,638 | ₩36,725 | ₩36,638 | ₩36,718 | +0.22% | 272.6만 |
|---|
| 2026.02.06 | ₩36,585 | ₩36,651 | ₩36,571 | ₩36,638 | +0.15% | 70.2만 |
|---|
| 2026.02.05 | ₩36,598 | ₩36,631 | ₩36,531 | ₩36,571 | -0.07% | 41.9만 |
|---|
| 2026.02.04 | ₩36,638 | ₩36,651 | ₩36,585 | ₩36,611 | -0.07% | 46.8만 |
|---|
| 2026.02.03 | ₩36,611 | ₩36,665 | ₩36,559 | ₩36,638 | +0.07% | 84.8만 |
|---|
| 2026.02.02 | ₩36,578 | ₩36,651 | ₩36,571 | ₩36,638 | +0.16% | 114.5만 |
|---|
| 2026.01.30 | ₩36,758 | ₩36,812 | ₩36,718 | ₩36,798 | +0.11% | 53.7만 |
|---|
| 2026.01.29 | ₩36,772 | ₩36,812 | ₩36,722 | ₩36,812 | +0.11% | 48만 |
|---|
| 2026.01.28 | ₩36,825 | ₩36,838 | ₩36,778 | ₩36,798 | -0.07% | 60.3만 |
|---|
| 2026.01.27 | ₩36,798 | ₩36,838 | ₩36,772 | ₩36,825 | +0.07% | 37.2만 |
|---|
| 2026.01.26 | ₩36,785 | ₩36,798 | ₩36,731 | ₩36,772 | -0.04% | 42.5만 |
|---|
| 2026.01.23 | ₩36,785 | ₩36,812 | ₩36,731 | ₩36,758 | -0.07% | 88.8만 |
|---|
| 2026.01.22 | ₩36,772 | ₩36,825 | ₩36,752 | ₩36,798 | +0.07% | 68.8만 |
|---|
| 2026.01.21 | ₩36,678 | ₩36,798 | ₩36,669 | ₩36,798 | +0.33% | 61.5만 |
|---|
| 2026.01.20 | ₩36,598 | ₩36,678 | ₩36,558 | ₩36,638 | +0.11% | 38.2만 |
|---|
| 2026.01.16 | ₩36,772 | ₩36,785 | ₩36,731 | ₩36,745 | -0.07% | 103.1만 |
|---|
| 2026.01.15 | ₩36,785 | ₩36,785 | ₩36,738 | ₩36,745 | -0.11% | 51.4만 |
|---|
| 2026.01.14 | ₩36,718 | ₩36,758 | ₩36,691 | ₩36,758 | +0.11% | 62.1만 |
|---|
| 2026.01.13 | ₩36,745 | ₩36,745 | ₩36,691 | ₩36,718 | -0.07% | 85.7만 |
|---|
| 2026.01.12 | ₩36,665 | ₩36,758 | ₩36,658 | ₩36,758 | +0.25% | 215.4만 |
|---|
| 2026.01.09 | ₩36,678 | ₩36,731 | ₩36,678 | ₩36,725 | +0.13% | 67.5만 |
|---|
| 2026.01.08 | ₩36,611 | ₩36,691 | ₩36,585 | ₩36,691 | +0.22% | 59.7만 |
|---|
| 2026.01.07 | ₩36,665 | ₩36,691 | ₩36,611 | ₩36,651 | -0.04% | 29.1만 |
|---|
| 2026.01.06 | ₩36,625 | ₩36,651 | ₩36,571 | ₩36,638 | +0.04% | 68.2만 |
|---|
| 2026.01.05 | ₩36,505 | ₩36,638 | ₩36,505 | ₩36,585 | +0.22% | 72.6만 |
|---|
| 2026.01.02 | ₩36,505 | ₩36,505 | ₩36,429 | ₩36,478 | -0.07% | 123.6만 |
|---|
| 2025.12.31 | ₩36,518 | ₩36,519 | ₩36,431 | ₩36,438 | -0.22% | 82.7만 |
|---|
| 2025.12.30 | ₩36,465 | ₩36,491 | ₩36,442 | ₩36,491 | +0.07% | 27.8만 |
|---|
| 2025.12.29 | ₩36,371 | ₩36,465 | ₩36,371 | ₩36,451 | +0.22% | 28만 |
|---|
| 2025.12.26 | ₩36,451 | ₩36,478 | ₩36,417 | ₩36,438 | -0.04% | 27.4만 |
|---|
| 2025.12.24 | ₩36,384 | ₩36,465 | ₩36,364 | ₩36,451 | +0.18% | 17.1만 |
|---|
| 2025.12.23 | ₩36,318 | ₩36,378 | ₩36,318 | ₩36,371 | +0.15% | 36.8만 |
|---|
| 2025.12.22 | ₩36,384 | ₩36,384 | ₩36,304 | ₩36,358 | -0.07% | 50.2만 |
|---|
| 2025.12.19 | ₩36,438 | ₩36,465 | ₩36,351 | ₩36,364 | -0.20% | 73.8만 |
|---|
| 2025.12.18 | ₩36,638 | ₩36,638 | ₩36,563 | ₩36,585 | -0.15% | 111.1만 |
|---|
| 2025.12.17 | ₩36,571 | ₩36,571 | ₩36,491 | ₩36,491 | -0.22% | 28.4만 |
|---|
| 2025.12.16 | ₩36,531 | ₩36,581 | ₩36,511 | ₩36,558 | +0.07% | 68.9만 |
|---|
| 2025.12.15 | ₩36,638 | ₩36,638 | ₩36,531 | ₩36,531 | -0.29% | 261.8만 |
|---|
| 2025.12.12 | ₩36,651 | ₩36,651 | ₩36,545 | ₩36,551 | -0.27% | 70.4만 |
|---|
| 2025.12.11 | ₩36,718 | ₩36,718 | ₩36,657 | ₩36,678 | -0.11% | 55.4만 |
|---|
| 2025.12.10 | ₩36,545 | ₩36,718 | ₩36,505 | ₩36,678 | +0.37% | 99.1만 |
|---|
| 2025.12.09 | ₩36,558 | ₩36,578 | ₩36,509 | ₩36,538 | -0.05% | 79만 |
|---|
| 2025.12.08 | ₩36,651 | ₩36,651 | ₩36,509 | ₩36,585 | -0.18% | 203.5만 |
|---|
| 2025.12.05 | ₩36,691 | ₩36,705 | ₩36,625 | ₩36,665 | -0.07% | 36.2만 |
|---|
| 2025.12.04 | ₩36,691 | ₩36,691 | ₩36,611 | ₩36,691 | 0.00% | 36만 |
|---|
| 2025.12.03 | ₩36,678 | ₩36,758 | ₩36,651 | ₩36,705 | +0.07% | 209.2만 |
|---|
| 2025.12.02 | ₩36,611 | ₩36,678 | ₩36,571 | ₩36,665 | +0.15% | 40.2만 |
|---|
| 2025.12.01 | ₩36,465 | ₩36,598 | ₩36,451 | ₩36,571 | +0.29% | 131.7만 |
|---|
| 2025.11.28 | ₩36,838 | ₩36,838 | ₩36,772 | ₩36,798 | -0.11% | 22만 |
|---|
| 2025.11.26 | ₩36,731 | ₩36,838 | ₩36,725 | ₩36,812 | +0.22% | 94.7만 |
|---|
| 2025.11.25 | ₩36,558 | ₩36,772 | ₩36,545 | ₩36,772 | +0.58% | 87.1만 |
|---|
| 2025.11.24 | ₩36,478 | ₩36,545 | ₩36,445 | ₩36,531 | +0.15% | 94.9만 |
|---|
| 2025.11.21 | ₩36,358 | ₩36,445 | ₩36,318 | ₩36,425 | +0.18% | 53.4만 |
|---|
| 2025.11.20 | ₩36,411 | ₩36,465 | ₩36,251 | ₩36,271 | -0.38% | 80.3만 |
|---|
| 2025.11.19 | ₩36,291 | ₩36,342 | ₩36,238 | ₩36,291 | 0.00% | 113.2만 |
|---|
| 2025.11.18 | ₩36,251 | ₩36,286 | ₩36,203 | ₩36,244 | -0.02% | 97.7만 |
|---|
| 2025.11.17 | ₩36,344 | ₩36,354 | ₩36,184 | ₩36,184 | -0.44% | 273만 |
|---|
| 2025.11.14 | ₩36,318 | ₩36,425 | ₩36,311 | ₩36,351 | +0.09% | 64.3만 |
|---|
| 2025.11.13 | ₩36,478 | ₩36,491 | ₩36,338 | ₩36,384 | -0.26% | 55.6만 |
|---|
| 2025.11.12 | ₩36,651 | ₩36,658 | ₩36,549 | ₩36,585 | -0.18% | 39만 |
|---|
| 2025.11.11 | ₩36,598 | ₩36,665 | ₩36,598 | ₩36,638 | +0.11% | 44.9만 |
|---|
| 2025.11.10 | ₩36,531 | ₩36,611 | ₩36,505 | ₩36,578 | +0.13% | 97.9만 |
|---|
| 2025.11.07 | ₩36,451 | ₩36,465 | ₩36,384 | ₩36,465 | +0.04% | 29.9만 |
|---|
| 2025.11.06 | ₩36,505 | ₩36,518 | ₩36,387 | ₩36,451 | -0.15% | 42.8만 |
|---|
| 2025.11.05 | ₩36,438 | ₩36,451 | ₩36,384 | ₩36,438 | 0.00% | 66만 |
|---|
| 2025.11.04 | ₩36,384 | ₩36,465 | ₩36,351 | ₩36,398 | +0.04% | 73.8만 |
|---|
| 2025.11.03 | ₩36,558 | ₩36,558 | ₩36,451 | ₩36,491 | -0.18% | 369.5만 |
|---|
| 2025.10.31 | ₩36,838 | ₩36,865 | ₩36,758 | ₩36,758 | -0.22% | 80.8만 |
|---|
| 2025.10.30 | ₩36,772 | ₩36,886 | ₩36,772 | ₩36,812 | +0.11% | 79.9만 |
|---|
| 2025.10.29 | ₩37,012 | ₩37,038 | ₩36,865 | ₩36,898 | -0.31% | 56.7만 |
|---|
| 2025.10.28 | ₩37,052 | ₩37,052 | ₩36,998 | ₩37,005 | -0.13% | 37.4만 |
|---|
| 2025.10.27 | ₩36,985 | ₩37,065 | ₩36,958 | ₩37,052 | +0.18% | 43.9만 |
|---|
| 2025.10.24 | ₩36,918 | ₩36,958 | ₩36,892 | ₩36,952 | +0.09% | 75.1만 |
|---|
| 2025.10.23 | ₩36,745 | ₩36,812 | ₩36,745 | ₩36,798 | +0.15% | 31.3만 |
|---|
| 2025.10.22 | ₩36,812 | ₩36,818 | ₩36,711 | ₩36,772 | -0.11% | 39.8만 |
|---|
| 2025.10.21 | ₩36,838 | ₩36,858 | ₩36,772 | ₩36,798 | -0.11% | 127.2만 |
|---|
| 2025.10.20 | ₩36,731 | ₩36,838 | ₩36,731 | ₩36,798 | +0.18% | 129.4만 |
|---|
| 2025.10.17 | ₩36,585 | ₩36,731 | ₩36,585 | ₩36,718 | +0.36% | 59.2만 |
|---|
| 2025.10.16 | ₩36,825 | ₩36,845 | ₩36,638 | ₩36,665 | -0.43% | 215.8만 |
|---|
| 2025.10.15 | ₩36,825 | ₩36,865 | ₩36,745 | ₩36,825 | 0.00% | 94.1만 |
|---|
| 2025.10.14 | ₩36,531 | ₩36,758 | ₩36,531 | ₩36,711 | +0.49% | 92만 |
|---|
| 2025.10.13 | ₩36,585 | ₩36,665 | ₩36,518 | ₩36,658 | +0.20% | 18만 |
|---|
| 2025.10.10 | ₩36,785 | ₩36,785 | ₩36,451 | ₩36,458 | -0.89% | 121.9만 |
|---|