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 | ₩34,626 | ₩34,653 | ₩34,532 | ₩34,639 | +0.04% | 90.9만 |
| 2026.10.08 | ₩34,479 | ₩34,586 | ₩34,479 | ₩34,586 | +0.31% | 89.2만 |
| 2026.10.07 | ₩34,506 | ₩34,586 | ₩34,452 | ₩34,572 | +0.19% | 111.9만 |
| 2026.10.06 | ₩34,613 | ₩34,653 | ₩34,546 | ₩34,613 | 0.00% | 97.3만 |
| 2026.10.05 | ₩34,425 | ₩34,499 | ₩34,399 | ₩34,465 | +0.12% | 130.3만 |
| 2026.10.02 | ₩34,599 | ₩34,653 | ₩34,399 | ₩34,412 | -0.54% | 112.1만 |
| 2026.10.01 | ₩34,399 | ₩34,506 | ₩34,225 | ₩34,439 | +0.12% | 254.9만 |
| 2026.09.30 | ₩34,826 | ₩34,866 | ₩34,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,653 |
| -0.50% |
| 146.6만 |
| 2026.09.29 | ₩34,907 | ₩34,907 | ₩34,666 | ₩34,739 | -0.48% | 80.7만 |
|---|
| 2026.09.28 | ₩34,907 | ₩34,927 | ₩34,813 | ₩34,846 | -0.17% | 102.3만 |
|---|
| 2026.09.25 | ₩35,094 | ₩35,100 | ₩34,953 | ₩35,027 | -0.19% | 52.9만 |
|---|
| 2026.09.24 | ₩35,174 | ₩35,227 | ₩35,080 | ₩35,080 | -0.27% | 70.7만 |
|---|
| 2026.09.23 | ₩35,481 | ₩35,481 | ₩35,194 | ₩35,227 | -0.72% | 58.3만 |
|---|
| 2026.09.22 | ₩35,495 | ₩35,535 | ₩35,458 | ₩35,508 | +0.04% | 29.4만 |
|---|
| 2026.09.21 | ₩35,468 | ₩35,515 | ₩35,428 | ₩35,488 | +0.06% | 29만 |
|---|
| 2026.09.18 | ₩35,454 | ₩35,454 | ₩35,348 | ₩35,394 | -0.17% | 38.7만 |
|---|
| 2026.09.17 | ₩35,495 | ₩35,508 | ₩35,454 | ₩35,501 | +0.02% | 33.2만 |
|---|
| 2026.09.16 | ₩35,348 | ₩35,454 | ₩35,267 | ₩35,334 | -0.04% | 54.2만 |
|---|
| 2026.09.15 | ₩35,374 | ₩35,374 | ₩35,267 | ₩35,267 | -0.30% | 48.5만 |
|---|
| 2026.09.14 | ₩35,401 | ₩35,438 | ₩35,321 | ₩35,361 | -0.11% | 58만 |
|---|
| 2026.09.11 | ₩35,535 | ₩35,588 | ₩35,401 | ₩35,441 | -0.26% | 86.2만 |
|---|
| 2026.09.10 | ₩35,588 | ₩35,601 | ₩35,428 | ₩35,441 | -0.41% | 88.3만 |
|---|
| 2026.09.09 | ₩35,762 | ₩35,789 | ₩35,675 | ₩35,675 | -0.24% | 37.2만 |
|---|
| 2026.09.08 | ₩35,869 | ₩35,869 | ₩35,755 | ₩35,762 | -0.30% | 203.2만 |
|---|
| 2026.09.04 | ₩35,855 | ₩35,866 | ₩35,829 | ₩35,829 | -0.07% | 33.8만 |
|---|
| 2026.09.03 | ₩35,842 | ₩35,895 | ₩35,839 | ₩35,849 | +0.02% | 28.1만 |
|---|
| 2026.09.02 | ₩35,789 | ₩35,829 | ₩35,768 | ₩35,815 | +0.07% | 36.7만 |
|---|
| 2026.09.01 | ₩35,842 | ₩35,869 | ₩35,735 | ₩35,775 | -0.19% | 66.1만 |
|---|
| 2026.08.31 | ₩36,123 | ₩36,123 | ₩36,049 | ₩36,096 | -0.07% | 33.9만 |
|---|
| 2026.08.28 | ₩36,230 | ₩36,230 | ₩36,103 | ₩36,123 | -0.30% | 54.4만 |
|---|
| 2026.08.27 | ₩36,203 | ₩36,243 | ₩36,176 | ₩36,203 | 0.00% | 27.2만 |
|---|
| 2026.08.26 | ₩36,216 | ₩36,216 | ₩36,163 | ₩36,203 | -0.04% | 33.9만 |
|---|
| 2026.08.25 | ₩36,189 | ₩36,236 | ₩36,143 | ₩36,235 | +0.13% | 24.9만 |
|---|
| 2026.08.24 | ₩36,083 | ₩36,143 | ₩36,062 | ₩36,123 | +0.11% | 48.2만 |
|---|
| 2026.08.21 | ₩36,109 | ₩36,109 | ₩36,036 | ₩36,083 | -0.07% | 46.4만 |
|---|
| 2026.08.20 | ₩36,069 | ₩36,116 | ₩36,029 | ₩36,083 | +0.04% | 93.5만 |
|---|
| 2026.08.19 | ₩36,149 | ₩36,176 | ₩36,116 | ₩36,176 | +0.07% | 73.8만 |
|---|
| 2026.08.18 | ₩36,096 | ₩36,096 | ₩36,042 | ₩36,062 | -0.09% | 86.1만 |
|---|
| 2026.08.17 | ₩36,136 | ₩36,163 | ₩36,096 | ₩36,103 | -0.09% | 133.3만 |
|---|
| 2026.08.14 | ₩36,203 | ₩36,212 | ₩36,149 | ₩36,176 | -0.07% | 35.6만 |
|---|
| 2026.08.13 | ₩36,176 | ₩36,256 | ₩36,149 | ₩36,236 | +0.17% | 68.4만 |
|---|
| 2026.08.12 | ₩36,109 | ₩36,136 | ₩36,096 | ₩36,109 | 0.00% | 62만 |
|---|
| 2026.08.11 | ₩36,076 | ₩36,083 | ₩36,056 | ₩36,083 | +0.02% | 68만 |
|---|
| 2026.08.10 | ₩36,069 | ₩36,096 | ₩36,002 | ₩36,069 | 0.00% | 262.1만 |
|---|
| 2026.08.07 | ₩36,096 | ₩36,097 | ₩36,036 | ₩36,069 | -0.07% | 32.8만 |
|---|
| 2026.08.06 | ₩36,069 | ₩36,069 | ₩35,962 | ₩35,989 | -0.22% | 108.1만 |
|---|
| 2026.08.05 | ₩36,083 | ₩36,083 | ₩36,002 | ₩36,056 | -0.07% | 147.6만 |
|---|
| 2026.08.04 | ₩35,962 | ₩36,069 | ₩35,949 | ₩36,048 | +0.24% | 142.5만 |
|---|
| 2026.08.03 | ₩35,855 | ₩35,909 | ₩35,835 | ₩35,902 | +0.13% | 103.8만 |
|---|
| 2026.07.31 | ₩36,002 | ₩36,016 | ₩35,895 | ₩35,976 | -0.07% | 53.5만 |
|---|
| 2026.07.30 | ₩35,976 | ₩36,016 | ₩35,936 | ₩36,016 | +0.11% | 68.1만 |
|---|
| 2026.07.29 | ₩36,042 | ₩36,042 | ₩35,869 | ₩35,895 | -0.41% | 94.2만 |
|---|
| 2026.07.28 | ₩35,989 | ₩36,029 | ₩35,942 | ₩36,016 | +0.07% | 38.5만 |
|---|
| 2026.07.27 | ₩36,002 | ₩36,016 | ₩35,922 | ₩35,936 | -0.19% | 217.2만 |
|---|
| 2026.07.24 | ₩35,909 | ₩35,962 | ₩35,882 | ₩35,909 | 0.00% | 100.4만 |
|---|
| 2026.07.23 | ₩35,949 | ₩35,989 | ₩35,842 | ₩35,895 | -0.15% | 123.9만 |
|---|
| 2026.07.22 | ₩36,149 | ₩36,149 | ₩36,042 | ₩36,062 | -0.24% | 48.4만 |
|---|
| 2026.07.21 | ₩36,256 | ₩36,256 | ₩36,123 | ₩36,129 | -0.35% | 75.5만 |
|---|
| 2026.07.20 | ₩36,243 | ₩36,243 | ₩36,169 | ₩36,176 | -0.18% | 61.7만 |
|---|
| 2026.07.17 | ₩36,230 | ₩36,276 | ₩36,216 | ₩36,234 | +0.01% | 44.1만 |
|---|
| 2026.07.16 | ₩36,216 | ₩36,256 | ₩36,203 | ₩36,243 | +0.07% | 56.1만 |
|---|
| 2026.07.15 | ₩36,203 | ₩36,276 | ₩36,203 | ₩36,263 | +0.17% | 40.6만 |
|---|
| 2026.07.14 | ₩36,189 | ₩36,203 | ₩36,136 | ₩36,183 | -0.02% | 40.8만 |
|---|
| 2026.07.13 | ₩36,189 | ₩36,189 | ₩36,076 | ₩36,089 | -0.28% | 40.4만 |
|---|
| 2026.07.10 | ₩36,256 | ₩36,256 | ₩36,176 | ₩36,196 | -0.17% | 25.2만 |
|---|
| 2026.07.09 | ₩36,256 | ₩36,310 | ₩36,223 | ₩36,243 | -0.04% | 29.9만 |
|---|
| 2026.07.08 | ₩36,216 | ₩36,223 | ₩36,149 | ₩36,216 | 0.00% | 40.6만 |
|---|
| 2026.07.07 | ₩36,350 | ₩36,350 | ₩36,256 | ₩36,283 | -0.18% | 56.4만 |
|---|
| 2026.07.06 | ₩36,350 | ₩36,377 | ₩36,316 | ₩36,363 | +0.04% | 62.3만 |
|---|
| 2026.07.02 | ₩36,323 | ₩36,363 | ₩36,283 | ₩36,310 | -0.04% | 113만 |
|---|
| 2026.07.01 | ₩36,216 | ₩36,270 | ₩36,196 | ₩36,243 | +0.07% | 198.3만 |
|---|
| 2026.06.30 | ₩36,443 | ₩36,443 | ₩36,377 | ₩36,403 | -0.11% | 119.8만 |
|---|
| 2026.06.29 | ₩36,350 | ₩36,411 | ₩36,323 | ₩36,399 | +0.14% | 43.6만 |
|---|
| 2026.06.26 | ₩36,350 | ₩36,417 | ₩36,310 | ₩36,336 | -0.04% | 108.4만 |
|---|
| 2026.06.25 | ₩36,377 | ₩36,390 | ₩36,323 | ₩36,377 | 0.00% | 81.2만 |
|---|
| 2026.06.24 | ₩36,350 | ₩36,363 | ₩36,296 | ₩36,323 | -0.07% | 50.5만 |
|---|
| 2026.06.23 | ₩36,216 | ₩36,323 | ₩36,216 | ₩36,296 | +0.22% | 63.8만 |
|---|
| 2026.06.22 | ₩36,336 | ₩36,336 | ₩36,270 | ₩36,296 | -0.11% | 81.9만 |
|---|
| 2026.06.18 | ₩36,296 | ₩36,363 | ₩36,296 | ₩36,336 | +0.11% | 49.6만 |
|---|
| 2026.06.17 | ₩36,283 | ₩36,363 | ₩36,203 | ₩36,216 | -0.18% | 86.2만 |
|---|
| 2026.06.16 | ₩36,310 | ₩36,323 | ₩36,250 | ₩36,310 | 0.00% | 42.3만 |
|---|
| 2026.06.15 | ₩36,323 | ₩36,350 | ₩36,256 | ₩36,283 | -0.11% | 283.4만 |
|---|
| 2026.06.12 | ₩36,203 | ₩36,240 | ₩36,136 | ₩36,209 | +0.02% | 66.8만 |
|---|
| 2026.06.11 | ₩35,976 | ₩36,189 | ₩35,962 | ₩36,189 | +0.59% | 119.3만 |
|---|
| 2026.06.10 | ₩35,962 | ₩36,042 | ₩35,922 | ₩35,936 | -0.07% | 127.3만 |
|---|
| 2026.06.09 | ₩36,042 | ₩36,116 | ₩35,949 | ₩36,040 | -0.01% | 154.7만 |
|---|
| 2026.06.08 | ₩36,002 | ₩36,002 | ₩35,938 | ₩35,969 | -0.09% | 58만 |
|---|
| 2026.06.05 | ₩36,042 | ₩36,049 | ₩35,869 | ₩35,936 | -0.30% | 163만 |
|---|
| 2026.06.04 | ₩36,109 | ₩36,129 | ₩36,083 | ₩36,123 | +0.04% | 97.8만 |
|---|
| 2026.06.03 | ₩36,096 | ₩36,096 | ₩36,029 | ₩36,056 | -0.11% | 145.6만 |
|---|
| 2026.06.02 | ₩36,136 | ₩36,203 | ₩36,116 | ₩36,136 | 0.00% | 133만 |
|---|
| 2026.06.01 | ₩36,083 | ₩36,143 | ₩36,029 | ₩36,136 | +0.15% | 127.6만 |
|---|
| 2026.05.29 | ₩36,296 | ₩36,363 | ₩36,250 | ₩36,350 | +0.15% | 52.7만 |
|---|
| 2026.05.28 | ₩36,203 | ₩36,290 | ₩36,176 | ₩36,230 | +0.07% | 118.4만 |
|---|
| 2026.05.27 | ₩36,230 | ₩36,243 | ₩36,169 | ₩36,189 | -0.11% | 46.8만 |
|---|
| 2026.05.26 | ₩36,189 | ₩36,216 | ₩36,096 | ₩36,163 | -0.07% | 380만 |
|---|
| 2026.05.22 | ₩36,109 | ₩36,136 | ₩36,042 | ₩36,109 | 0.00% | 86만 |
|---|
| 2026.05.21 | ₩35,949 | ₩36,069 | ₩35,882 | ₩36,053 | +0.29% | 170.7만 |
|---|
| 2026.05.20 | ₩35,802 | ₩35,989 | ₩35,768 | ₩35,989 | +0.52% | 67.5만 |
|---|
| 2026.05.19 | ₩35,762 | ₩35,775 | ₩35,655 | ₩35,722 | -0.11% | 163.5만 |
|---|
| 2026.05.18 | ₩35,882 | ₩35,922 | ₩35,748 | ₩35,835 | -0.13% | 193.2만 |
|---|
| 2026.05.15 | ₩35,882 | ₩35,909 | ₩35,802 | ₩35,822 | -0.17% | 123.5만 |
|---|
| 2026.05.14 | ₩36,109 | ₩36,123 | ₩36,022 | ₩36,029 | -0.22% | 50.6만 |
|---|
| 2026.05.13 | ₩35,989 | ₩36,062 | ₩35,982 | ₩36,022 | +0.09% | 74.1만 |
|---|
| 2026.05.12 | ₩36,056 | ₩36,069 | ₩35,949 | ₩36,057 | +0.00% | 113.9만 |
|---|
| 2026.05.11 | ₩36,203 | ₩36,243 | ₩36,129 | ₩36,137 | -0.18% | 89.1만 |
|---|
| 2026.05.08 | ₩36,189 | ₩36,256 | ₩36,176 | ₩36,256 | +0.18% | 61만 |
|---|
| 2026.05.07 | ₩36,256 | ₩36,283 | ₩36,116 | ₩36,136 | -0.33% | 99.2만 |
|---|
| 2026.05.06 | ₩36,243 | ₩36,283 | ₩36,223 | ₩36,243 | 0.00% | 80만 |
|---|
| 2026.05.05 | ₩36,056 | ₩36,149 | ₩36,016 | ₩36,116 | +0.17% | 143.8만 |
|---|
| 2026.05.04 | ₩36,109 | ₩36,109 | ₩35,962 | ₩36,009 | -0.28% | 170.5만 |
|---|
| 2026.05.01 | ₩36,096 | ₩36,216 | ₩36,096 | ₩36,129 | +0.09% | 96.9만 |
|---|
| 2026.04.30 | ₩36,230 | ₩36,296 | ₩36,211 | ₩36,276 | +0.13% | 81.2만 |
|---|
| 2026.04.29 | ₩36,296 | ₩36,296 | ₩36,129 | ₩36,183 | -0.31% | 59.1만 |
|---|
| 2026.04.28 | ₩36,323 | ₩36,356 | ₩36,303 | ₩36,350 | +0.07% | 59.5만 |
|---|
| 2026.04.27 | ₩36,350 | ₩36,397 | ₩36,334 | ₩36,377 | +0.07% | 54.5만 |
|---|
| 2026.04.24 | ₩36,363 | ₩36,397 | ₩36,296 | ₩36,350 | -0.04% | 33만 |
|---|
| 2026.04.23 | ₩36,403 | ₩36,443 | ₩36,223 | ₩36,323 | -0.22% | 73.4만 |
|---|
| 2026.04.22 | ₩36,403 | ₩36,430 | ₩36,362 | ₩36,397 | -0.02% | 43만 |
|---|
| 2026.04.21 | ₩36,417 | ₩36,417 | ₩36,290 | ₩36,323 | -0.26% | 225.6만 |
|---|
| 2026.04.20 | ₩36,443 | ₩36,477 | ₩36,377 | ₩36,430 | -0.04% | 102.2만 |
|---|
| 2026.04.17 | ₩36,470 | ₩36,564 | ₩36,450 | ₩36,463 | -0.02% | 32.8만 |
|---|
| 2026.04.16 | ₩36,377 | ₩36,390 | ₩36,263 | ₩36,310 | -0.18% | 30.1만 |
|---|
| 2026.04.15 | ₩36,390 | ₩36,415 | ₩36,314 | ₩36,390 | 0.00% | 99.7만 |
|---|
| 2026.04.14 | ₩36,296 | ₩36,443 | ₩36,296 | ₩36,427 | +0.36% | 170만 |
|---|
| 2026.04.13 | ₩36,109 | ₩36,290 | ₩36,096 | ₩36,276 | +0.46% | 111.8만 |
|---|
| 2026.04.10 | ₩36,296 | ₩36,296 | ₩36,123 | ₩36,129 | -0.46% | 81.6만 |
|---|
| 2026.04.09 | ₩36,216 | ₩36,343 | ₩36,136 | ₩36,250 | +0.09% | 143.5만 |
|---|
| 2026.04.08 | ₩36,323 | ₩36,350 | ₩36,103 | ₩36,189 | -0.37% | 156.6만 |
|---|
| 2026.04.07 | ₩35,895 | ₩35,942 | ₩35,688 | ₩35,924 | +0.08% | 108.2만 |
|---|
| 2026.04.06 | ₩35,815 | ₩35,882 | ₩35,789 | ₩35,869 | +0.15% | 56.6만 |
|---|
| 2026.04.02 | ₩35,548 | ₩35,869 | ₩35,548 | ₩35,793 | +0.69% | 230.9만 |
|---|
| 2026.04.01 | ₩35,642 | ₩35,748 | ₩35,588 | ₩35,722 | +0.22% | 232.9만 |
|---|
| 2026.03.31 | ₩35,535 | ₩35,755 | ₩35,515 | ₩35,708 | +0.49% | 153.8만 |
|---|
| 2026.03.30 | ₩35,468 | ₩35,488 | ₩35,267 | ₩35,341 | -0.36% | 266.7만 |
|---|
| 2026.03.27 | ₩35,334 | ₩35,428 | ₩35,245 | ₩35,294 | -0.11% | 297.4만 |
|---|
| 2026.03.26 | ₩35,561 | ₩35,675 | ₩35,394 | ₩35,468 | -0.26% | 675.3만 |
|---|
| 2026.03.25 | ₩35,695 | ₩35,849 | ₩35,668 | ₩35,735 | +0.11% | 307.1만 |
|---|
| 2026.03.24 | ₩35,575 | ₩35,664 | ₩35,515 | ₩35,575 | 0.00% | 348.9만 |
|---|
| 2026.03.23 | ₩35,535 | ₩35,782 | ₩35,484 | ₩35,655 | +0.34% | 587.3만 |
|---|
| 2026.03.20 | ₩35,682 | ₩35,682 | ₩35,301 | ₩35,361 | -0.90% | 71.7만 |
|---|
| 2026.03.19 | ₩35,548 | ₩35,795 | ₩35,508 | ₩35,789 | +0.68% | 58만 |
|---|
| 2026.03.18 | ₩35,869 | ₩35,882 | ₩35,655 | ₩35,682 | -0.52% | 271.9만 |
|---|
| 2026.03.17 | ₩35,842 | ₩35,949 | ₩35,829 | ₩35,922 | +0.22% | 130.6만 |
|---|
| 2026.03.16 | ₩35,815 | ₩35,875 | ₩35,748 | ₩35,762 | -0.15% | 110.9만 |
|---|
| 2026.03.13 | ₩35,895 | ₩35,922 | ₩35,592 | ₩35,628 | -0.74% | 162.4만 |
|---|
| 2026.03.12 | ₩35,989 | ₩35,989 | ₩35,748 | ₩35,748 | -0.67% | 91.6만 |
|---|
| 2026.03.11 | ₩36,123 | ₩36,136 | ₩36,016 | ₩36,029 | -0.26% | 138.7만 |
|---|
| 2026.03.10 | ₩36,216 | ₩36,336 | ₩36,163 | ₩36,163 | -0.15% | 99.1만 |
|---|
| 2026.03.09 | ₩35,962 | ₩36,243 | ₩35,956 | ₩36,243 | +0.78% | 138.6만 |
|---|
| 2026.03.06 | ₩36,230 | ₩36,243 | ₩36,056 | ₩36,056 | -0.48% | 264.4만 |
|---|
| 2026.03.05 | ₩36,470 | ₩36,479 | ₩36,316 | ₩36,336 | -0.37% | 73.1만 |
|---|
| 2026.03.04 | ₩36,483 | ₩36,564 | ₩36,443 | ₩36,524 | +0.11% | 52.6만 |
|---|
| 2026.03.03 | ₩36,390 | ₩36,470 | ₩36,296 | ₩36,390 | 0.00% | 322만 |
|---|
| 2026.03.02 | ₩36,564 | ₩36,671 | ₩36,524 | ₩36,577 | +0.04% | 225.2만 |
|---|
| 2026.02.27 | ₩36,924 | ₩36,924 | ₩36,811 | ₩36,844 | -0.22% | 204.7만 |
|---|
| 2026.02.26 | ₩36,938 | ₩36,951 | ₩36,864 | ₩36,938 | 0.00% | 75.3만 |
|---|
| 2026.02.25 | ₩36,871 | ₩36,920 | ₩36,858 | ₩36,911 | +0.11% | 38만 |
|---|
| 2026.02.24 | ₩36,884 | ₩36,904 | ₩36,836 | ₩36,871 | -0.04% | 37.1만 |
|---|
| 2026.02.23 | ₩36,951 | ₩36,958 | ₩36,878 | ₩36,884 | -0.18% | 66.7만 |
|---|
| 2026.02.20 | ₩36,965 | ₩36,991 | ₩36,938 | ₩36,945 | -0.05% | 39.5만 |
|---|
| 2026.02.19 | ₩36,938 | ₩36,951 | ₩36,898 | ₩36,951 | +0.04% | 35.9만 |
|---|
| 2026.02.18 | ₩36,858 | ₩36,951 | ₩36,858 | ₩36,924 | +0.18% | 86만 |
|---|
| 2026.02.17 | ₩36,884 | ₩36,891 | ₩36,811 | ₩36,844 | -0.11% | 93.2만 |
|---|
| 2026.02.13 | ₩36,871 | ₩36,924 | ₩36,831 | ₩36,871 | 0.00% | 102.1만 |
|---|
| 2026.02.12 | ₩36,844 | ₩36,871 | ₩36,797 | ₩36,831 | -0.04% | 50.7만 |
|---|
| 2026.02.11 | ₩36,791 | ₩36,812 | ₩36,737 | ₩36,791 | 0.00% | 48.1만 |
|---|
| 2026.02.10 | ₩36,858 | ₩36,878 | ₩36,777 | ₩36,791 | -0.18% | 82.2만 |
|---|
| 2026.02.09 | ₩36,684 | ₩36,771 | ₩36,684 | ₩36,764 | +0.22% | 272.6만 |
|---|
| 2026.02.06 | ₩36,630 | ₩36,697 | ₩36,617 | ₩36,684 | +0.15% | 70.2만 |
|---|
| 2026.02.05 | ₩36,644 | ₩36,677 | ₩36,577 | ₩36,617 | -0.07% | 41.9만 |
|---|
| 2026.02.04 | ₩36,684 | ₩36,697 | ₩36,630 | ₩36,657 | -0.07% | 46.8만 |
|---|
| 2026.02.03 | ₩36,657 | ₩36,711 | ₩36,605 | ₩36,684 | +0.07% | 84.8만 |
|---|
| 2026.02.02 | ₩36,624 | ₩36,697 | ₩36,617 | ₩36,684 | +0.16% | 114.5만 |
|---|
| 2026.01.30 | ₩36,804 | ₩36,858 | ₩36,764 | ₩36,844 | +0.11% | 53.7만 |
|---|
| 2026.01.29 | ₩36,818 | ₩36,858 | ₩36,768 | ₩36,858 | +0.11% | 48만 |
|---|
| 2026.01.28 | ₩36,871 | ₩36,884 | ₩36,824 | ₩36,844 | -0.07% | 60.3만 |
|---|
| 2026.01.27 | ₩36,844 | ₩36,884 | ₩36,818 | ₩36,871 | +0.07% | 37.2만 |
|---|
| 2026.01.26 | ₩36,831 | ₩36,844 | ₩36,777 | ₩36,818 | -0.04% | 42.5만 |
|---|
| 2026.01.23 | ₩36,831 | ₩36,858 | ₩36,777 | ₩36,804 | -0.07% | 88.8만 |
|---|
| 2026.01.22 | ₩36,818 | ₩36,871 | ₩36,797 | ₩36,844 | +0.07% | 68.8만 |
|---|
| 2026.01.21 | ₩36,724 | ₩36,844 | ₩36,715 | ₩36,844 | +0.33% | 61.5만 |
|---|
| 2026.01.20 | ₩36,644 | ₩36,724 | ₩36,604 | ₩36,684 | +0.11% | 38.2만 |
|---|
| 2026.01.16 | ₩36,818 | ₩36,831 | ₩36,777 | ₩36,791 | -0.07% | 103.1만 |
|---|
| 2026.01.15 | ₩36,831 | ₩36,831 | ₩36,784 | ₩36,791 | -0.11% | 51.4만 |
|---|
| 2026.01.14 | ₩36,764 | ₩36,804 | ₩36,737 | ₩36,804 | +0.11% | 62.1만 |
|---|
| 2026.01.13 | ₩36,791 | ₩36,791 | ₩36,737 | ₩36,764 | -0.07% | 85.7만 |
|---|
| 2026.01.12 | ₩36,711 | ₩36,804 | ₩36,704 | ₩36,804 | +0.25% | 215.4만 |
|---|
| 2026.01.09 | ₩36,724 | ₩36,777 | ₩36,724 | ₩36,771 | +0.13% | 67.5만 |
|---|
| 2026.01.08 | ₩36,657 | ₩36,737 | ₩36,630 | ₩36,737 | +0.22% | 59.7만 |
|---|
| 2026.01.07 | ₩36,711 | ₩36,737 | ₩36,657 | ₩36,697 | -0.04% | 29.1만 |
|---|
| 2026.01.06 | ₩36,671 | ₩36,697 | ₩36,617 | ₩36,684 | +0.04% | 68.2만 |
|---|
| 2026.01.05 | ₩36,550 | ₩36,684 | ₩36,550 | ₩36,630 | +0.22% | 72.6만 |
|---|
| 2026.01.02 | ₩36,550 | ₩36,550 | ₩36,474 | ₩36,524 | -0.07% | 123.6만 |
|---|
| 2025.12.31 | ₩36,564 | ₩36,565 | ₩36,477 | ₩36,483 | -0.22% | 82.7만 |
|---|
| 2025.12.30 | ₩36,510 | ₩36,537 | ₩36,487 | ₩36,537 | +0.07% | 27.8만 |
|---|
| 2025.12.29 | ₩36,417 | ₩36,510 | ₩36,417 | ₩36,497 | +0.22% | 28만 |
|---|
| 2025.12.26 | ₩36,497 | ₩36,524 | ₩36,462 | ₩36,483 | -0.04% | 27.4만 |
|---|
| 2025.12.24 | ₩36,430 | ₩36,510 | ₩36,410 | ₩36,497 | +0.18% | 17.1만 |
|---|
| 2025.12.23 | ₩36,363 | ₩36,423 | ₩36,363 | ₩36,417 | +0.15% | 36.8만 |
|---|
| 2025.12.22 | ₩36,430 | ₩36,430 | ₩36,350 | ₩36,403 | -0.07% | 50.2만 |
|---|
| 2025.12.19 | ₩36,483 | ₩36,510 | ₩36,397 | ₩36,410 | -0.20% | 73.8만 |
|---|
| 2025.12.18 | ₩36,684 | ₩36,684 | ₩36,609 | ₩36,630 | -0.15% | 111.1만 |
|---|
| 2025.12.17 | ₩36,617 | ₩36,617 | ₩36,537 | ₩36,537 | -0.22% | 28.4만 |
|---|
| 2025.12.16 | ₩36,577 | ₩36,626 | ₩36,557 | ₩36,604 | +0.07% | 68.9만 |
|---|
| 2025.12.15 | ₩36,684 | ₩36,684 | ₩36,577 | ₩36,577 | -0.29% | 261.8만 |
|---|
| 2025.12.12 | ₩36,697 | ₩36,697 | ₩36,590 | ₩36,597 | -0.27% | 70.4만 |
|---|
| 2025.12.11 | ₩36,764 | ₩36,764 | ₩36,703 | ₩36,724 | -0.11% | 55.4만 |
|---|
| 2025.12.10 | ₩36,590 | ₩36,764 | ₩36,550 | ₩36,724 | +0.37% | 99.1만 |
|---|
| 2025.12.09 | ₩36,604 | ₩36,624 | ₩36,554 | ₩36,584 | -0.05% | 79만 |
|---|
| 2025.12.08 | ₩36,697 | ₩36,697 | ₩36,554 | ₩36,630 | -0.18% | 203.5만 |
|---|
| 2025.12.05 | ₩36,737 | ₩36,751 | ₩36,671 | ₩36,711 | -0.07% | 36.2만 |
|---|
| 2025.12.04 | ₩36,737 | ₩36,737 | ₩36,657 | ₩36,737 | 0.00% | 36만 |
|---|
| 2025.12.03 | ₩36,724 | ₩36,804 | ₩36,697 | ₩36,751 | +0.07% | 209.2만 |
|---|
| 2025.12.02 | ₩36,657 | ₩36,724 | ₩36,617 | ₩36,711 | +0.15% | 40.2만 |
|---|
| 2025.12.01 | ₩36,510 | ₩36,644 | ₩36,497 | ₩36,617 | +0.29% | 131.7만 |
|---|
| 2025.11.28 | ₩36,884 | ₩36,884 | ₩36,818 | ₩36,844 | -0.11% | 22만 |
|---|
| 2025.11.26 | ₩36,777 | ₩36,884 | ₩36,771 | ₩36,858 | +0.22% | 94.7만 |
|---|
| 2025.11.25 | ₩36,604 | ₩36,818 | ₩36,590 | ₩36,818 | +0.58% | 87.1만 |
|---|
| 2025.11.24 | ₩36,524 | ₩36,590 | ₩36,490 | ₩36,577 | +0.15% | 94.9만 |
|---|
| 2025.11.21 | ₩36,403 | ₩36,490 | ₩36,363 | ₩36,470 | +0.18% | 53.4만 |
|---|
| 2025.11.20 | ₩36,457 | ₩36,510 | ₩36,296 | ₩36,316 | -0.38% | 80.3만 |
|---|
| 2025.11.19 | ₩36,336 | ₩36,387 | ₩36,283 | ₩36,336 | 0.00% | 113.2만 |
|---|
| 2025.11.18 | ₩36,296 | ₩36,331 | ₩36,248 | ₩36,290 | -0.02% | 97.7만 |
|---|
| 2025.11.17 | ₩36,390 | ₩36,399 | ₩36,230 | ₩36,230 | -0.44% | 273만 |
|---|
| 2025.11.14 | ₩36,363 | ₩36,470 | ₩36,356 | ₩36,397 | +0.09% | 64.3만 |
|---|
| 2025.11.13 | ₩36,524 | ₩36,537 | ₩36,383 | ₩36,430 | -0.26% | 55.6만 |
|---|
| 2025.11.12 | ₩36,697 | ₩36,704 | ₩36,594 | ₩36,630 | -0.18% | 39만 |
|---|
| 2025.11.11 | ₩36,644 | ₩36,711 | ₩36,644 | ₩36,684 | +0.11% | 44.9만 |
|---|
| 2025.11.10 | ₩36,577 | ₩36,657 | ₩36,550 | ₩36,624 | +0.13% | 97.9만 |
|---|
| 2025.11.07 | ₩36,497 | ₩36,510 | ₩36,430 | ₩36,510 | +0.04% | 29.9만 |
|---|
| 2025.11.06 | ₩36,550 | ₩36,564 | ₩36,433 | ₩36,497 | -0.15% | 42.8만 |
|---|
| 2025.11.05 | ₩36,483 | ₩36,497 | ₩36,430 | ₩36,483 | 0.00% | 66만 |
|---|
| 2025.11.04 | ₩36,430 | ₩36,510 | ₩36,397 | ₩36,443 | +0.04% | 73.8만 |
|---|
| 2025.11.03 | ₩36,604 | ₩36,604 | ₩36,497 | ₩36,537 | -0.18% | 369.5만 |
|---|
| 2025.10.31 | ₩36,884 | ₩36,911 | ₩36,804 | ₩36,804 | -0.22% | 80.8만 |
|---|
| 2025.10.30 | ₩36,818 | ₩36,932 | ₩36,818 | ₩36,858 | +0.11% | 79.9만 |
|---|
| 2025.10.29 | ₩37,058 | ₩37,085 | ₩36,911 | ₩36,945 | -0.31% | 56.7만 |
|---|
| 2025.10.28 | ₩37,098 | ₩37,098 | ₩37,045 | ₩37,051 | -0.13% | 37.4만 |
|---|
| 2025.10.27 | ₩37,031 | ₩37,112 | ₩37,005 | ₩37,098 | +0.18% | 43.9만 |
|---|
| 2025.10.24 | ₩36,965 | ₩37,005 | ₩36,938 | ₩36,998 | +0.09% | 75.1만 |
|---|
| 2025.10.23 | ₩36,791 | ₩36,858 | ₩36,791 | ₩36,844 | +0.15% | 31.3만 |
|---|
| 2025.10.22 | ₩36,858 | ₩36,864 | ₩36,757 | ₩36,818 | -0.11% | 39.8만 |
|---|
| 2025.10.21 | ₩36,884 | ₩36,904 | ₩36,818 | ₩36,844 | -0.11% | 127.2만 |
|---|
| 2025.10.20 | ₩36,777 | ₩36,884 | ₩36,777 | ₩36,844 | +0.18% | 129.4만 |
|---|
| 2025.10.17 | ₩36,630 | ₩36,777 | ₩36,630 | ₩36,764 | +0.36% | 59.2만 |
|---|
| 2025.10.16 | ₩36,871 | ₩36,891 | ₩36,684 | ₩36,711 | -0.43% | 215.8만 |
|---|
| 2025.10.15 | ₩36,871 | ₩36,911 | ₩36,791 | ₩36,871 | 0.00% | 94.1만 |
|---|
| 2025.10.14 | ₩36,577 | ₩36,804 | ₩36,577 | ₩36,757 | +0.49% | 92만 |
|---|
| 2025.10.13 | ₩36,630 | ₩36,711 | ₩36,564 | ₩36,704 | +0.20% | 18만 |
|---|
| 2025.10.10 | ₩36,831 | ₩36,831 | ₩36,497 | ₩36,503 | -0.89% | 121.9만 |
|---|