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 | ₩34,607 | ₩34,634 | ₩34,514 | ₩34,621 | +0.04% | 90.9만 |
| 2026.10.08 | ₩34,461 | ₩34,567 | ₩34,461 | ₩34,567 | +0.31% | 89.2만 |
| 2026.10.07 | ₩34,487 | ₩34,567 | ₩34,434 | ₩34,554 | +0.19% | 111.9만 |
| 2026.10.06 | ₩34,594 | ₩34,634 | ₩34,527 | ₩34,594 | 0.00% | 97.3만 |
| 2026.10.05 | ₩34,407 | ₩34,481 | ₩34,380 | ₩34,447 | +0.12% | 130.3만 |
| 2026.10.02 | ₩34,581 | ₩34,634 | ₩34,380 | ₩34,394 | -0.54% | 112.1만 |
| 2026.10.01 | ₩34,380 | ₩34,487 | ₩34,207 | ₩34,420 | +0.12% | 254.9만 |
| 2026.09.30 | ₩34,808 | ₩34,848 | ₩34,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,634 |
| -0.50% |
| 146.6만 |
| 2026.09.29 | ₩34,888 | ₩34,888 | ₩34,648 | ₩34,721 | -0.48% | 80.7만 |
|---|
| 2026.09.28 | ₩34,888 | ₩34,908 | ₩34,794 | ₩34,828 | -0.17% | 102.3만 |
|---|
| 2026.09.25 | ₩35,075 | ₩35,082 | ₩34,935 | ₩35,008 | -0.19% | 52.9만 |
|---|
| 2026.09.24 | ₩35,155 | ₩35,209 | ₩35,062 | ₩35,062 | -0.27% | 70.7만 |
|---|
| 2026.09.23 | ₩35,462 | ₩35,462 | ₩35,175 | ₩35,209 | -0.72% | 58.3만 |
|---|
| 2026.09.22 | ₩35,476 | ₩35,516 | ₩35,440 | ₩35,489 | +0.04% | 29.4만 |
|---|
| 2026.09.21 | ₩35,449 | ₩35,496 | ₩35,409 | ₩35,469 | +0.06% | 29만 |
|---|
| 2026.09.18 | ₩35,436 | ₩35,436 | ₩35,329 | ₩35,375 | -0.17% | 38.7만 |
|---|
| 2026.09.17 | ₩35,476 | ₩35,489 | ₩35,436 | ₩35,482 | +0.02% | 33.2만 |
|---|
| 2026.09.16 | ₩35,329 | ₩35,436 | ₩35,249 | ₩35,315 | -0.04% | 54.2만 |
|---|
| 2026.09.15 | ₩35,355 | ₩35,355 | ₩35,249 | ₩35,249 | -0.30% | 48.5만 |
|---|
| 2026.09.14 | ₩35,382 | ₩35,420 | ₩35,302 | ₩35,342 | -0.11% | 58만 |
|---|
| 2026.09.11 | ₩35,516 | ₩35,569 | ₩35,382 | ₩35,422 | -0.26% | 86.2만 |
|---|
| 2026.09.10 | ₩35,569 | ₩35,583 | ₩35,409 | ₩35,422 | -0.41% | 88.3만 |
|---|
| 2026.09.09 | ₩35,743 | ₩35,770 | ₩35,656 | ₩35,656 | -0.24% | 37.2만 |
|---|
| 2026.09.08 | ₩35,850 | ₩35,850 | ₩35,736 | ₩35,743 | -0.30% | 203.2만 |
|---|
| 2026.09.04 | ₩35,836 | ₩35,847 | ₩35,810 | ₩35,810 | -0.07% | 33.8만 |
|---|
| 2026.09.03 | ₩35,823 | ₩35,876 | ₩35,820 | ₩35,830 | +0.02% | 28.1만 |
|---|
| 2026.09.02 | ₩35,770 | ₩35,810 | ₩35,749 | ₩35,796 | +0.07% | 36.7만 |
|---|
| 2026.09.01 | ₩35,823 | ₩35,850 | ₩35,716 | ₩35,756 | -0.19% | 66.1만 |
|---|
| 2026.08.31 | ₩36,103 | ₩36,103 | ₩36,030 | ₩36,077 | -0.07% | 33.9만 |
|---|
| 2026.08.28 | ₩36,210 | ₩36,210 | ₩36,083 | ₩36,103 | -0.30% | 54.4만 |
|---|
| 2026.08.27 | ₩36,184 | ₩36,224 | ₩36,157 | ₩36,184 | 0.00% | 27.2만 |
|---|
| 2026.08.26 | ₩36,197 | ₩36,197 | ₩36,144 | ₩36,184 | -0.04% | 33.9만 |
|---|
| 2026.08.25 | ₩36,170 | ₩36,217 | ₩36,123 | ₩36,216 | +0.13% | 24.9만 |
|---|
| 2026.08.24 | ₩36,063 | ₩36,123 | ₩36,043 | ₩36,103 | +0.11% | 48.2만 |
|---|
| 2026.08.21 | ₩36,090 | ₩36,090 | ₩36,017 | ₩36,063 | -0.07% | 46.4만 |
|---|
| 2026.08.20 | ₩36,050 | ₩36,097 | ₩36,010 | ₩36,063 | +0.04% | 93.5만 |
|---|
| 2026.08.19 | ₩36,130 | ₩36,157 | ₩36,097 | ₩36,157 | +0.07% | 73.8만 |
|---|
| 2026.08.18 | ₩36,077 | ₩36,077 | ₩36,023 | ₩36,043 | -0.09% | 86.1만 |
|---|
| 2026.08.17 | ₩36,117 | ₩36,144 | ₩36,077 | ₩36,083 | -0.09% | 133.3만 |
|---|
| 2026.08.14 | ₩36,184 | ₩36,193 | ₩36,130 | ₩36,157 | -0.07% | 35.6만 |
|---|
| 2026.08.13 | ₩36,157 | ₩36,237 | ₩36,130 | ₩36,217 | +0.17% | 68.4만 |
|---|
| 2026.08.12 | ₩36,090 | ₩36,117 | ₩36,077 | ₩36,090 | 0.00% | 62만 |
|---|
| 2026.08.11 | ₩36,057 | ₩36,063 | ₩36,037 | ₩36,063 | +0.02% | 68만 |
|---|
| 2026.08.10 | ₩36,050 | ₩36,077 | ₩35,983 | ₩36,050 | 0.00% | 262.1만 |
|---|
| 2026.08.07 | ₩36,077 | ₩36,078 | ₩36,017 | ₩36,050 | -0.07% | 32.8만 |
|---|
| 2026.08.06 | ₩36,050 | ₩36,050 | ₩35,943 | ₩35,970 | -0.22% | 108.1만 |
|---|
| 2026.08.05 | ₩36,063 | ₩36,063 | ₩35,983 | ₩36,037 | -0.07% | 147.6만 |
|---|
| 2026.08.04 | ₩35,943 | ₩36,050 | ₩35,930 | ₩36,029 | +0.24% | 142.5만 |
|---|
| 2026.08.03 | ₩35,836 | ₩35,890 | ₩35,816 | ₩35,883 | +0.13% | 103.8만 |
|---|
| 2026.07.31 | ₩35,983 | ₩35,997 | ₩35,876 | ₩35,957 | -0.07% | 53.5만 |
|---|
| 2026.07.30 | ₩35,957 | ₩35,997 | ₩35,916 | ₩35,997 | +0.11% | 68.1만 |
|---|
| 2026.07.29 | ₩36,023 | ₩36,023 | ₩35,850 | ₩35,876 | -0.41% | 94.2만 |
|---|
| 2026.07.28 | ₩35,970 | ₩36,010 | ₩35,923 | ₩35,997 | +0.07% | 38.5만 |
|---|
| 2026.07.27 | ₩35,983 | ₩35,997 | ₩35,903 | ₩35,916 | -0.19% | 217.2만 |
|---|
| 2026.07.24 | ₩35,890 | ₩35,943 | ₩35,863 | ₩35,890 | 0.00% | 100.4만 |
|---|
| 2026.07.23 | ₩35,930 | ₩35,970 | ₩35,823 | ₩35,876 | -0.15% | 123.9만 |
|---|
| 2026.07.22 | ₩36,130 | ₩36,130 | ₩36,023 | ₩36,043 | -0.24% | 48.4만 |
|---|
| 2026.07.21 | ₩36,237 | ₩36,237 | ₩36,103 | ₩36,110 | -0.35% | 75.5만 |
|---|
| 2026.07.20 | ₩36,224 | ₩36,224 | ₩36,150 | ₩36,157 | -0.18% | 61.7만 |
|---|
| 2026.07.17 | ₩36,210 | ₩36,257 | ₩36,197 | ₩36,214 | +0.01% | 44.1만 |
|---|
| 2026.07.16 | ₩36,197 | ₩36,237 | ₩36,184 | ₩36,224 | +0.07% | 56.1만 |
|---|
| 2026.07.15 | ₩36,184 | ₩36,257 | ₩36,184 | ₩36,244 | +0.17% | 40.6만 |
|---|
| 2026.07.14 | ₩36,170 | ₩36,184 | ₩36,117 | ₩36,164 | -0.02% | 40.8만 |
|---|
| 2026.07.13 | ₩36,170 | ₩36,170 | ₩36,057 | ₩36,070 | -0.28% | 40.4만 |
|---|
| 2026.07.10 | ₩36,237 | ₩36,237 | ₩36,157 | ₩36,177 | -0.17% | 25.2만 |
|---|
| 2026.07.09 | ₩36,237 | ₩36,290 | ₩36,204 | ₩36,224 | -0.04% | 29.9만 |
|---|
| 2026.07.08 | ₩36,197 | ₩36,204 | ₩36,130 | ₩36,197 | 0.00% | 40.6만 |
|---|
| 2026.07.07 | ₩36,330 | ₩36,330 | ₩36,237 | ₩36,264 | -0.18% | 56.4만 |
|---|
| 2026.07.06 | ₩36,330 | ₩36,357 | ₩36,297 | ₩36,344 | +0.04% | 62.3만 |
|---|
| 2026.07.02 | ₩36,304 | ₩36,344 | ₩36,264 | ₩36,290 | -0.04% | 113만 |
|---|
| 2026.07.01 | ₩36,197 | ₩36,250 | ₩36,177 | ₩36,224 | +0.07% | 198.3만 |
|---|
| 2026.06.30 | ₩36,424 | ₩36,424 | ₩36,357 | ₩36,384 | -0.11% | 119.8만 |
|---|
| 2026.06.29 | ₩36,330 | ₩36,392 | ₩36,304 | ₩36,380 | +0.14% | 43.6만 |
|---|
| 2026.06.26 | ₩36,330 | ₩36,397 | ₩36,290 | ₩36,317 | -0.04% | 108.4만 |
|---|
| 2026.06.25 | ₩36,357 | ₩36,371 | ₩36,304 | ₩36,357 | 0.00% | 81.2만 |
|---|
| 2026.06.24 | ₩36,330 | ₩36,344 | ₩36,277 | ₩36,304 | -0.07% | 50.5만 |
|---|
| 2026.06.23 | ₩36,197 | ₩36,304 | ₩36,197 | ₩36,277 | +0.22% | 63.8만 |
|---|
| 2026.06.22 | ₩36,317 | ₩36,317 | ₩36,250 | ₩36,277 | -0.11% | 81.9만 |
|---|
| 2026.06.18 | ₩36,277 | ₩36,344 | ₩36,277 | ₩36,317 | +0.11% | 49.6만 |
|---|
| 2026.06.17 | ₩36,264 | ₩36,344 | ₩36,184 | ₩36,197 | -0.18% | 86.2만 |
|---|
| 2026.06.16 | ₩36,290 | ₩36,304 | ₩36,230 | ₩36,290 | 0.00% | 42.3만 |
|---|
| 2026.06.15 | ₩36,304 | ₩36,330 | ₩36,237 | ₩36,264 | -0.11% | 283.4만 |
|---|
| 2026.06.12 | ₩36,184 | ₩36,221 | ₩36,117 | ₩36,190 | +0.02% | 66.8만 |
|---|
| 2026.06.11 | ₩35,957 | ₩36,170 | ₩35,943 | ₩36,170 | +0.59% | 119.3만 |
|---|
| 2026.06.10 | ₩35,943 | ₩36,023 | ₩35,903 | ₩35,916 | -0.07% | 127.3만 |
|---|
| 2026.06.09 | ₩36,023 | ₩36,097 | ₩35,930 | ₩36,021 | -0.01% | 154.7만 |
|---|
| 2026.06.08 | ₩35,983 | ₩35,983 | ₩35,919 | ₩35,950 | -0.09% | 58만 |
|---|
| 2026.06.05 | ₩36,023 | ₩36,030 | ₩35,850 | ₩35,916 | -0.30% | 163만 |
|---|
| 2026.06.04 | ₩36,090 | ₩36,110 | ₩36,063 | ₩36,103 | +0.04% | 97.8만 |
|---|
| 2026.06.03 | ₩36,077 | ₩36,077 | ₩36,010 | ₩36,037 | -0.11% | 145.6만 |
|---|
| 2026.06.02 | ₩36,117 | ₩36,184 | ₩36,097 | ₩36,117 | 0.00% | 133만 |
|---|
| 2026.06.01 | ₩36,063 | ₩36,123 | ₩36,010 | ₩36,117 | +0.15% | 127.6만 |
|---|
| 2026.05.29 | ₩36,277 | ₩36,344 | ₩36,230 | ₩36,330 | +0.15% | 52.7만 |
|---|
| 2026.05.28 | ₩36,184 | ₩36,270 | ₩36,157 | ₩36,210 | +0.07% | 118.4만 |
|---|
| 2026.05.27 | ₩36,210 | ₩36,224 | ₩36,150 | ₩36,170 | -0.11% | 46.8만 |
|---|
| 2026.05.26 | ₩36,170 | ₩36,197 | ₩36,077 | ₩36,144 | -0.07% | 380만 |
|---|
| 2026.05.22 | ₩36,090 | ₩36,117 | ₩36,023 | ₩36,090 | 0.00% | 86만 |
|---|
| 2026.05.21 | ₩35,930 | ₩36,050 | ₩35,863 | ₩36,034 | +0.29% | 170.7만 |
|---|
| 2026.05.20 | ₩35,783 | ₩35,970 | ₩35,749 | ₩35,970 | +0.52% | 67.5만 |
|---|
| 2026.05.19 | ₩35,743 | ₩35,756 | ₩35,636 | ₩35,703 | -0.11% | 163.5만 |
|---|
| 2026.05.18 | ₩35,863 | ₩35,903 | ₩35,729 | ₩35,816 | -0.13% | 193.2만 |
|---|
| 2026.05.15 | ₩35,863 | ₩35,890 | ₩35,783 | ₩35,803 | -0.17% | 123.5만 |
|---|
| 2026.05.14 | ₩36,090 | ₩36,103 | ₩36,003 | ₩36,010 | -0.22% | 50.6만 |
|---|
| 2026.05.13 | ₩35,970 | ₩36,043 | ₩35,963 | ₩36,003 | +0.09% | 74.1만 |
|---|
| 2026.05.12 | ₩36,037 | ₩36,050 | ₩35,930 | ₩36,038 | +0.00% | 113.9만 |
|---|
| 2026.05.11 | ₩36,184 | ₩36,224 | ₩36,110 | ₩36,118 | -0.18% | 89.1만 |
|---|
| 2026.05.08 | ₩36,170 | ₩36,237 | ₩36,157 | ₩36,237 | +0.18% | 61만 |
|---|
| 2026.05.07 | ₩36,237 | ₩36,264 | ₩36,097 | ₩36,117 | -0.33% | 99.2만 |
|---|
| 2026.05.06 | ₩36,224 | ₩36,264 | ₩36,204 | ₩36,224 | 0.00% | 80만 |
|---|
| 2026.05.05 | ₩36,037 | ₩36,130 | ₩35,997 | ₩36,097 | +0.17% | 143.8만 |
|---|
| 2026.05.04 | ₩36,090 | ₩36,090 | ₩35,943 | ₩35,990 | -0.28% | 170.5만 |
|---|
| 2026.05.01 | ₩36,077 | ₩36,197 | ₩36,077 | ₩36,110 | +0.09% | 96.9만 |
|---|
| 2026.04.30 | ₩36,210 | ₩36,277 | ₩36,192 | ₩36,257 | +0.13% | 81.2만 |
|---|
| 2026.04.29 | ₩36,277 | ₩36,277 | ₩36,110 | ₩36,164 | -0.31% | 59.1만 |
|---|
| 2026.04.28 | ₩36,304 | ₩36,337 | ₩36,284 | ₩36,330 | +0.07% | 59.5만 |
|---|
| 2026.04.27 | ₩36,330 | ₩36,377 | ₩36,314 | ₩36,357 | +0.07% | 54.5만 |
|---|
| 2026.04.24 | ₩36,344 | ₩36,377 | ₩36,277 | ₩36,330 | -0.04% | 33만 |
|---|
| 2026.04.23 | ₩36,384 | ₩36,424 | ₩36,204 | ₩36,304 | -0.22% | 73.4만 |
|---|
| 2026.04.22 | ₩36,384 | ₩36,411 | ₩36,343 | ₩36,377 | -0.02% | 43만 |
|---|
| 2026.04.21 | ₩36,397 | ₩36,397 | ₩36,270 | ₩36,304 | -0.26% | 225.6만 |
|---|
| 2026.04.20 | ₩36,424 | ₩36,457 | ₩36,357 | ₩36,411 | -0.04% | 102.2만 |
|---|
| 2026.04.17 | ₩36,451 | ₩36,544 | ₩36,431 | ₩36,444 | -0.02% | 32.8만 |
|---|
| 2026.04.16 | ₩36,357 | ₩36,371 | ₩36,244 | ₩36,290 | -0.18% | 30.1만 |
|---|
| 2026.04.15 | ₩36,371 | ₩36,396 | ₩36,294 | ₩36,371 | 0.00% | 99.7만 |
|---|
| 2026.04.14 | ₩36,277 | ₩36,424 | ₩36,277 | ₩36,408 | +0.36% | 170만 |
|---|
| 2026.04.13 | ₩36,090 | ₩36,270 | ₩36,077 | ₩36,257 | +0.46% | 111.8만 |
|---|
| 2026.04.10 | ₩36,277 | ₩36,277 | ₩36,103 | ₩36,110 | -0.46% | 81.6만 |
|---|
| 2026.04.09 | ₩36,197 | ₩36,324 | ₩36,117 | ₩36,230 | +0.09% | 143.5만 |
|---|
| 2026.04.08 | ₩36,304 | ₩36,330 | ₩36,083 | ₩36,170 | -0.37% | 156.6만 |
|---|
| 2026.04.07 | ₩35,876 | ₩35,923 | ₩35,669 | ₩35,904 | +0.08% | 108.2만 |
|---|
| 2026.04.06 | ₩35,796 | ₩35,863 | ₩35,770 | ₩35,850 | +0.15% | 56.6만 |
|---|
| 2026.04.02 | ₩35,529 | ₩35,850 | ₩35,529 | ₩35,774 | +0.69% | 230.9만 |
|---|
| 2026.04.01 | ₩35,623 | ₩35,729 | ₩35,569 | ₩35,703 | +0.22% | 232.9만 |
|---|
| 2026.03.31 | ₩35,516 | ₩35,736 | ₩35,496 | ₩35,689 | +0.49% | 153.8만 |
|---|
| 2026.03.30 | ₩35,449 | ₩35,469 | ₩35,249 | ₩35,322 | -0.36% | 266.7만 |
|---|
| 2026.03.27 | ₩35,315 | ₩35,409 | ₩35,226 | ₩35,275 | -0.11% | 297.4만 |
|---|
| 2026.03.26 | ₩35,542 | ₩35,656 | ₩35,375 | ₩35,449 | -0.26% | 675.3만 |
|---|
| 2026.03.25 | ₩35,676 | ₩35,830 | ₩35,649 | ₩35,716 | +0.11% | 307.1만 |
|---|
| 2026.03.24 | ₩35,556 | ₩35,645 | ₩35,496 | ₩35,556 | 0.00% | 348.9만 |
|---|
| 2026.03.23 | ₩35,516 | ₩35,763 | ₩35,465 | ₩35,636 | +0.34% | 587.3만 |
|---|
| 2026.03.20 | ₩35,663 | ₩35,663 | ₩35,282 | ₩35,342 | -0.90% | 71.7만 |
|---|
| 2026.03.19 | ₩35,529 | ₩35,776 | ₩35,489 | ₩35,770 | +0.68% | 58만 |
|---|
| 2026.03.18 | ₩35,850 | ₩35,863 | ₩35,636 | ₩35,663 | -0.52% | 271.9만 |
|---|
| 2026.03.17 | ₩35,823 | ₩35,930 | ₩35,810 | ₩35,903 | +0.22% | 130.6만 |
|---|
| 2026.03.16 | ₩35,796 | ₩35,856 | ₩35,729 | ₩35,743 | -0.15% | 110.9만 |
|---|
| 2026.03.13 | ₩35,876 | ₩35,903 | ₩35,573 | ₩35,609 | -0.74% | 162.4만 |
|---|
| 2026.03.12 | ₩35,970 | ₩35,970 | ₩35,729 | ₩35,729 | -0.67% | 91.6만 |
|---|
| 2026.03.11 | ₩36,103 | ₩36,117 | ₩35,997 | ₩36,010 | -0.26% | 138.7만 |
|---|
| 2026.03.10 | ₩36,197 | ₩36,317 | ₩36,144 | ₩36,144 | -0.15% | 99.1만 |
|---|
| 2026.03.09 | ₩35,943 | ₩36,224 | ₩35,936 | ₩36,224 | +0.78% | 138.6만 |
|---|
| 2026.03.06 | ₩36,210 | ₩36,224 | ₩36,037 | ₩36,037 | -0.48% | 264.4만 |
|---|
| 2026.03.05 | ₩36,451 | ₩36,460 | ₩36,297 | ₩36,317 | -0.37% | 73.1만 |
|---|
| 2026.03.04 | ₩36,464 | ₩36,544 | ₩36,424 | ₩36,504 | +0.11% | 52.6만 |
|---|
| 2026.03.03 | ₩36,371 | ₩36,451 | ₩36,277 | ₩36,371 | 0.00% | 322만 |
|---|
| 2026.03.02 | ₩36,544 | ₩36,651 | ₩36,504 | ₩36,558 | +0.04% | 225.2만 |
|---|
| 2026.02.27 | ₩36,905 | ₩36,905 | ₩36,791 | ₩36,825 | -0.22% | 204.7만 |
|---|
| 2026.02.26 | ₩36,918 | ₩36,932 | ₩36,845 | ₩36,918 | 0.00% | 75.3만 |
|---|
| 2026.02.25 | ₩36,851 | ₩36,901 | ₩36,838 | ₩36,891 | +0.11% | 38만 |
|---|
| 2026.02.24 | ₩36,865 | ₩36,885 | ₩36,817 | ₩36,851 | -0.04% | 37.1만 |
|---|
| 2026.02.23 | ₩36,932 | ₩36,938 | ₩36,858 | ₩36,865 | -0.18% | 66.7만 |
|---|
| 2026.02.20 | ₩36,945 | ₩36,972 | ₩36,918 | ₩36,925 | -0.05% | 39.5만 |
|---|
| 2026.02.19 | ₩36,918 | ₩36,932 | ₩36,878 | ₩36,932 | +0.04% | 35.9만 |
|---|
| 2026.02.18 | ₩36,838 | ₩36,932 | ₩36,838 | ₩36,905 | +0.18% | 86만 |
|---|
| 2026.02.17 | ₩36,865 | ₩36,871 | ₩36,791 | ₩36,825 | -0.11% | 93.2만 |
|---|
| 2026.02.13 | ₩36,851 | ₩36,905 | ₩36,811 | ₩36,851 | 0.00% | 102.1만 |
|---|
| 2026.02.12 | ₩36,825 | ₩36,851 | ₩36,778 | ₩36,811 | -0.04% | 50.7만 |
|---|
| 2026.02.11 | ₩36,771 | ₩36,793 | ₩36,718 | ₩36,771 | 0.00% | 48.1만 |
|---|
| 2026.02.10 | ₩36,838 | ₩36,858 | ₩36,758 | ₩36,771 | -0.18% | 82.2만 |
|---|
| 2026.02.09 | ₩36,664 | ₩36,751 | ₩36,664 | ₩36,745 | +0.22% | 272.6만 |
|---|
| 2026.02.06 | ₩36,611 | ₩36,678 | ₩36,598 | ₩36,664 | +0.15% | 70.2만 |
|---|
| 2026.02.05 | ₩36,624 | ₩36,658 | ₩36,558 | ₩36,598 | -0.07% | 41.9만 |
|---|
| 2026.02.04 | ₩36,664 | ₩36,678 | ₩36,611 | ₩36,638 | -0.07% | 46.8만 |
|---|
| 2026.02.03 | ₩36,638 | ₩36,691 | ₩36,586 | ₩36,664 | +0.07% | 84.8만 |
|---|
| 2026.02.02 | ₩36,604 | ₩36,678 | ₩36,598 | ₩36,664 | +0.16% | 114.5만 |
|---|
| 2026.01.30 | ₩36,785 | ₩36,838 | ₩36,745 | ₩36,825 | +0.11% | 53.7만 |
|---|
| 2026.01.29 | ₩36,798 | ₩36,838 | ₩36,749 | ₩36,838 | +0.11% | 48만 |
|---|
| 2026.01.28 | ₩36,851 | ₩36,865 | ₩36,805 | ₩36,825 | -0.07% | 60.3만 |
|---|
| 2026.01.27 | ₩36,825 | ₩36,865 | ₩36,798 | ₩36,851 | +0.07% | 37.2만 |
|---|
| 2026.01.26 | ₩36,811 | ₩36,825 | ₩36,758 | ₩36,798 | -0.04% | 42.5만 |
|---|
| 2026.01.23 | ₩36,811 | ₩36,838 | ₩36,758 | ₩36,785 | -0.07% | 88.8만 |
|---|
| 2026.01.22 | ₩36,798 | ₩36,851 | ₩36,778 | ₩36,825 | +0.07% | 68.8만 |
|---|
| 2026.01.21 | ₩36,704 | ₩36,825 | ₩36,695 | ₩36,825 | +0.33% | 61.5만 |
|---|
| 2026.01.20 | ₩36,624 | ₩36,704 | ₩36,584 | ₩36,664 | +0.11% | 38.2만 |
|---|
| 2026.01.16 | ₩36,798 | ₩36,811 | ₩36,758 | ₩36,771 | -0.07% | 103.1만 |
|---|
| 2026.01.15 | ₩36,811 | ₩36,811 | ₩36,765 | ₩36,771 | -0.11% | 51.4만 |
|---|
| 2026.01.14 | ₩36,745 | ₩36,785 | ₩36,718 | ₩36,785 | +0.11% | 62.1만 |
|---|
| 2026.01.13 | ₩36,771 | ₩36,771 | ₩36,718 | ₩36,745 | -0.07% | 85.7만 |
|---|
| 2026.01.12 | ₩36,691 | ₩36,785 | ₩36,684 | ₩36,785 | +0.25% | 215.4만 |
|---|
| 2026.01.09 | ₩36,704 | ₩36,758 | ₩36,704 | ₩36,751 | +0.13% | 67.5만 |
|---|
| 2026.01.08 | ₩36,638 | ₩36,718 | ₩36,611 | ₩36,718 | +0.22% | 59.7만 |
|---|
| 2026.01.07 | ₩36,691 | ₩36,718 | ₩36,638 | ₩36,678 | -0.04% | 29.1만 |
|---|
| 2026.01.06 | ₩36,651 | ₩36,678 | ₩36,598 | ₩36,664 | +0.04% | 68.2만 |
|---|
| 2026.01.05 | ₩36,531 | ₩36,664 | ₩36,531 | ₩36,611 | +0.22% | 72.6만 |
|---|
| 2026.01.02 | ₩36,531 | ₩36,531 | ₩36,455 | ₩36,504 | -0.07% | 123.6만 |
|---|
| 2025.12.31 | ₩36,544 | ₩36,546 | ₩36,457 | ₩36,464 | -0.22% | 82.7만 |
|---|
| 2025.12.30 | ₩36,491 | ₩36,517 | ₩36,468 | ₩36,517 | +0.07% | 27.8만 |
|---|
| 2025.12.29 | ₩36,397 | ₩36,491 | ₩36,397 | ₩36,477 | +0.22% | 28만 |
|---|
| 2025.12.26 | ₩36,477 | ₩36,504 | ₩36,443 | ₩36,464 | -0.04% | 27.4만 |
|---|
| 2025.12.24 | ₩36,411 | ₩36,491 | ₩36,391 | ₩36,477 | +0.18% | 17.1만 |
|---|
| 2025.12.23 | ₩36,344 | ₩36,404 | ₩36,344 | ₩36,397 | +0.15% | 36.8만 |
|---|
| 2025.12.22 | ₩36,411 | ₩36,411 | ₩36,330 | ₩36,384 | -0.07% | 50.2만 |
|---|
| 2025.12.19 | ₩36,464 | ₩36,491 | ₩36,377 | ₩36,391 | -0.20% | 73.8만 |
|---|
| 2025.12.18 | ₩36,664 | ₩36,664 | ₩36,590 | ₩36,611 | -0.15% | 111.1만 |
|---|
| 2025.12.17 | ₩36,598 | ₩36,598 | ₩36,517 | ₩36,517 | -0.22% | 28.4만 |
|---|
| 2025.12.16 | ₩36,558 | ₩36,607 | ₩36,538 | ₩36,584 | +0.07% | 68.9만 |
|---|
| 2025.12.15 | ₩36,664 | ₩36,664 | ₩36,558 | ₩36,558 | -0.29% | 261.8만 |
|---|
| 2025.12.12 | ₩36,678 | ₩36,678 | ₩36,571 | ₩36,578 | -0.27% | 70.4만 |
|---|
| 2025.12.11 | ₩36,745 | ₩36,745 | ₩36,683 | ₩36,704 | -0.11% | 55.4만 |
|---|
| 2025.12.10 | ₩36,571 | ₩36,745 | ₩36,531 | ₩36,704 | +0.37% | 99.1만 |
|---|
| 2025.12.09 | ₩36,584 | ₩36,604 | ₩36,535 | ₩36,564 | -0.05% | 79만 |
|---|
| 2025.12.08 | ₩36,678 | ₩36,678 | ₩36,535 | ₩36,611 | -0.18% | 203.5만 |
|---|
| 2025.12.05 | ₩36,718 | ₩36,731 | ₩36,651 | ₩36,691 | -0.07% | 36.2만 |
|---|
| 2025.12.04 | ₩36,718 | ₩36,718 | ₩36,638 | ₩36,718 | 0.00% | 36만 |
|---|
| 2025.12.03 | ₩36,704 | ₩36,785 | ₩36,678 | ₩36,731 | +0.07% | 209.2만 |
|---|
| 2025.12.02 | ₩36,638 | ₩36,704 | ₩36,598 | ₩36,691 | +0.15% | 40.2만 |
|---|
| 2025.12.01 | ₩36,491 | ₩36,624 | ₩36,477 | ₩36,598 | +0.29% | 131.7만 |
|---|
| 2025.11.28 | ₩36,865 | ₩36,865 | ₩36,798 | ₩36,825 | -0.11% | 22만 |
|---|
| 2025.11.26 | ₩36,758 | ₩36,865 | ₩36,751 | ₩36,838 | +0.22% | 94.7만 |
|---|
| 2025.11.25 | ₩36,584 | ₩36,798 | ₩36,571 | ₩36,798 | +0.58% | 87.1만 |
|---|
| 2025.11.24 | ₩36,504 | ₩36,571 | ₩36,471 | ₩36,558 | +0.15% | 94.9만 |
|---|
| 2025.11.21 | ₩36,384 | ₩36,471 | ₩36,344 | ₩36,451 | +0.18% | 53.4만 |
|---|
| 2025.11.20 | ₩36,437 | ₩36,491 | ₩36,277 | ₩36,297 | -0.38% | 80.3만 |
|---|
| 2025.11.19 | ₩36,317 | ₩36,368 | ₩36,264 | ₩36,317 | 0.00% | 113.2만 |
|---|
| 2025.11.18 | ₩36,277 | ₩36,312 | ₩36,229 | ₩36,270 | -0.02% | 97.7만 |
|---|
| 2025.11.17 | ₩36,371 | ₩36,380 | ₩36,210 | ₩36,210 | -0.44% | 273만 |
|---|
| 2025.11.14 | ₩36,344 | ₩36,451 | ₩36,337 | ₩36,377 | +0.09% | 64.3만 |
|---|
| 2025.11.13 | ₩36,504 | ₩36,517 | ₩36,364 | ₩36,411 | -0.26% | 55.6만 |
|---|
| 2025.11.12 | ₩36,678 | ₩36,684 | ₩36,575 | ₩36,611 | -0.18% | 39만 |
|---|
| 2025.11.11 | ₩36,624 | ₩36,691 | ₩36,624 | ₩36,664 | +0.11% | 44.9만 |
|---|
| 2025.11.10 | ₩36,558 | ₩36,638 | ₩36,531 | ₩36,604 | +0.13% | 97.9만 |
|---|
| 2025.11.07 | ₩36,477 | ₩36,491 | ₩36,411 | ₩36,491 | +0.04% | 29.9만 |
|---|
| 2025.11.06 | ₩36,531 | ₩36,544 | ₩36,413 | ₩36,477 | -0.15% | 42.8만 |
|---|
| 2025.11.05 | ₩36,464 | ₩36,477 | ₩36,411 | ₩36,464 | 0.00% | 66만 |
|---|
| 2025.11.04 | ₩36,411 | ₩36,491 | ₩36,377 | ₩36,424 | +0.04% | 73.8만 |
|---|
| 2025.11.03 | ₩36,584 | ₩36,584 | ₩36,477 | ₩36,517 | -0.18% | 369.5만 |
|---|
| 2025.10.31 | ₩36,865 | ₩36,891 | ₩36,785 | ₩36,785 | -0.22% | 80.8만 |
|---|
| 2025.10.30 | ₩36,798 | ₩36,913 | ₩36,798 | ₩36,838 | +0.11% | 79.9만 |
|---|
| 2025.10.29 | ₩37,038 | ₩37,065 | ₩36,891 | ₩36,925 | -0.31% | 56.7만 |
|---|
| 2025.10.28 | ₩37,078 | ₩37,078 | ₩37,025 | ₩37,032 | -0.13% | 37.4만 |
|---|
| 2025.10.27 | ₩37,012 | ₩37,092 | ₩36,985 | ₩37,078 | +0.18% | 43.9만 |
|---|
| 2025.10.24 | ₩36,945 | ₩36,985 | ₩36,918 | ₩36,978 | +0.09% | 75.1만 |
|---|
| 2025.10.23 | ₩36,771 | ₩36,838 | ₩36,771 | ₩36,825 | +0.15% | 31.3만 |
|---|
| 2025.10.22 | ₩36,838 | ₩36,845 | ₩36,738 | ₩36,798 | -0.11% | 39.8만 |
|---|
| 2025.10.21 | ₩36,865 | ₩36,885 | ₩36,798 | ₩36,825 | -0.11% | 127.2만 |
|---|
| 2025.10.20 | ₩36,758 | ₩36,865 | ₩36,758 | ₩36,825 | +0.18% | 129.4만 |
|---|
| 2025.10.17 | ₩36,611 | ₩36,758 | ₩36,611 | ₩36,745 | +0.36% | 59.2만 |
|---|
| 2025.10.16 | ₩36,851 | ₩36,871 | ₩36,664 | ₩36,691 | -0.43% | 215.8만 |
|---|
| 2025.10.15 | ₩36,851 | ₩36,891 | ₩36,771 | ₩36,851 | 0.00% | 94.1만 |
|---|
| 2025.10.14 | ₩36,558 | ₩36,785 | ₩36,558 | ₩36,738 | +0.49% | 92만 |
|---|
| 2025.10.13 | ₩36,611 | ₩36,691 | ₩36,544 | ₩36,684 | +0.20% | 18만 |
|---|
| 2025.10.10 | ₩36,811 | ₩36,811 | ₩36,477 | ₩36,484 | -0.89% | 121.9만 |
|---|