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 | ₩34,631 | ₩34,658 | ₩34,537 | ₩34,644 | +0.04% | 90.9만 |
| 2026.10.08 | ₩34,484 | ₩34,591 | ₩34,484 | ₩34,591 | +0.31% | 89.2만 |
| 2026.10.07 | ₩34,510 | ₩34,591 | ₩34,457 | ₩34,577 | +0.19% | 111.9만 |
| 2026.10.06 | ₩34,617 | ₩34,658 | ₩34,551 | ₩34,617 | 0.00% | 97.3만 |
| 2026.10.05 | ₩34,430 | ₩34,504 | ₩34,404 | ₩34,470 | +0.12% | 130.3만 |
| 2026.10.02 | ₩34,604 | ₩34,658 | ₩34,404 | ₩34,417 | -0.54% | 112.1만 |
| 2026.10.01 | ₩34,404 | ₩34,510 | ₩34,230 | ₩34,444 | +0.12% | 254.9만 |
| 2026.09.30 | ₩34,831 | ₩34,871 | ₩34,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,658 |
| -0.50% |
| 146.6만 |
| 2026.09.29 | ₩34,911 | ₩34,911 | ₩34,671 | ₩34,744 | -0.48% | 80.7만 |
|---|
| 2026.09.28 | ₩34,911 | ₩34,932 | ₩34,818 | ₩34,851 | -0.17% | 102.3만 |
|---|
| 2026.09.25 | ₩35,099 | ₩35,105 | ₩34,958 | ₩35,032 | -0.19% | 52.9만 |
|---|
| 2026.09.24 | ₩35,179 | ₩35,232 | ₩35,085 | ₩35,085 | -0.27% | 70.7만 |
|---|
| 2026.09.23 | ₩35,486 | ₩35,486 | ₩35,199 | ₩35,232 | -0.72% | 58.3만 |
|---|
| 2026.09.22 | ₩35,500 | ₩35,540 | ₩35,463 | ₩35,513 | +0.04% | 29.4만 |
|---|
| 2026.09.21 | ₩35,473 | ₩35,520 | ₩35,433 | ₩35,493 | +0.06% | 29만 |
|---|
| 2026.09.18 | ₩35,459 | ₩35,459 | ₩35,353 | ₩35,399 | -0.17% | 38.7만 |
|---|
| 2026.09.17 | ₩35,500 | ₩35,513 | ₩35,459 | ₩35,506 | +0.02% | 33.2만 |
|---|
| 2026.09.16 | ₩35,353 | ₩35,459 | ₩35,272 | ₩35,339 | -0.04% | 54.2만 |
|---|
| 2026.09.15 | ₩35,379 | ₩35,379 | ₩35,272 | ₩35,272 | -0.30% | 48.5만 |
|---|
| 2026.09.14 | ₩35,406 | ₩35,443 | ₩35,326 | ₩35,366 | -0.11% | 58만 |
|---|
| 2026.09.11 | ₩35,540 | ₩35,593 | ₩35,406 | ₩35,446 | -0.26% | 86.2만 |
|---|
| 2026.09.10 | ₩35,593 | ₩35,606 | ₩35,433 | ₩35,446 | -0.41% | 88.3만 |
|---|
| 2026.09.09 | ₩35,767 | ₩35,794 | ₩35,680 | ₩35,680 | -0.24% | 37.2만 |
|---|
| 2026.09.08 | ₩35,874 | ₩35,874 | ₩35,760 | ₩35,767 | -0.30% | 203.2만 |
|---|
| 2026.09.04 | ₩35,860 | ₩35,871 | ₩35,834 | ₩35,834 | -0.07% | 33.8만 |
|---|
| 2026.09.03 | ₩35,847 | ₩35,901 | ₩35,844 | ₩35,854 | +0.02% | 28.1만 |
|---|
| 2026.09.02 | ₩35,794 | ₩35,834 | ₩35,774 | ₩35,820 | +0.07% | 36.7만 |
|---|
| 2026.09.01 | ₩35,847 | ₩35,874 | ₩35,740 | ₩35,780 | -0.19% | 66.1만 |
|---|
| 2026.08.31 | ₩36,128 | ₩36,128 | ₩36,054 | ₩36,101 | -0.07% | 33.9만 |
|---|
| 2026.08.28 | ₩36,235 | ₩36,235 | ₩36,108 | ₩36,128 | -0.30% | 54.4만 |
|---|
| 2026.08.27 | ₩36,208 | ₩36,248 | ₩36,181 | ₩36,208 | 0.00% | 27.2만 |
|---|
| 2026.08.26 | ₩36,221 | ₩36,221 | ₩36,168 | ₩36,208 | -0.04% | 33.9만 |
|---|
| 2026.08.25 | ₩36,195 | ₩36,241 | ₩36,148 | ₩36,240 | +0.13% | 24.9만 |
|---|
| 2026.08.24 | ₩36,088 | ₩36,148 | ₩36,068 | ₩36,128 | +0.11% | 48.2만 |
|---|
| 2026.08.21 | ₩36,114 | ₩36,114 | ₩36,041 | ₩36,088 | -0.07% | 46.4만 |
|---|
| 2026.08.20 | ₩36,074 | ₩36,121 | ₩36,034 | ₩36,088 | +0.04% | 93.5만 |
|---|
| 2026.08.19 | ₩36,154 | ₩36,181 | ₩36,121 | ₩36,181 | +0.07% | 73.8만 |
|---|
| 2026.08.18 | ₩36,101 | ₩36,101 | ₩36,048 | ₩36,068 | -0.09% | 86.1만 |
|---|
| 2026.08.17 | ₩36,141 | ₩36,168 | ₩36,101 | ₩36,108 | -0.09% | 133.3만 |
|---|
| 2026.08.14 | ₩36,208 | ₩36,217 | ₩36,154 | ₩36,181 | -0.07% | 35.6만 |
|---|
| 2026.08.13 | ₩36,181 | ₩36,261 | ₩36,154 | ₩36,241 | +0.17% | 68.4만 |
|---|
| 2026.08.12 | ₩36,114 | ₩36,141 | ₩36,101 | ₩36,114 | 0.00% | 62만 |
|---|
| 2026.08.11 | ₩36,081 | ₩36,088 | ₩36,061 | ₩36,088 | +0.02% | 68만 |
|---|
| 2026.08.10 | ₩36,074 | ₩36,101 | ₩36,007 | ₩36,074 | 0.00% | 262.1만 |
|---|
| 2026.08.07 | ₩36,101 | ₩36,102 | ₩36,041 | ₩36,074 | -0.07% | 32.8만 |
|---|
| 2026.08.06 | ₩36,074 | ₩36,074 | ₩35,967 | ₩35,994 | -0.22% | 108.1만 |
|---|
| 2026.08.05 | ₩36,088 | ₩36,088 | ₩36,007 | ₩36,061 | -0.07% | 147.6만 |
|---|
| 2026.08.04 | ₩35,967 | ₩36,074 | ₩35,954 | ₩36,053 | +0.24% | 142.5만 |
|---|
| 2026.08.03 | ₩35,860 | ₩35,914 | ₩35,840 | ₩35,907 | +0.13% | 103.8만 |
|---|
| 2026.07.31 | ₩36,007 | ₩36,021 | ₩35,901 | ₩35,981 | -0.07% | 53.5만 |
|---|
| 2026.07.30 | ₩35,981 | ₩36,021 | ₩35,941 | ₩36,021 | +0.11% | 68.1만 |
|---|
| 2026.07.29 | ₩36,048 | ₩36,048 | ₩35,874 | ₩35,901 | -0.41% | 94.2만 |
|---|
| 2026.07.28 | ₩35,994 | ₩36,034 | ₩35,947 | ₩36,021 | +0.07% | 38.5만 |
|---|
| 2026.07.27 | ₩36,007 | ₩36,021 | ₩35,927 | ₩35,941 | -0.19% | 217.2만 |
|---|
| 2026.07.24 | ₩35,914 | ₩35,967 | ₩35,887 | ₩35,914 | 0.00% | 100.4만 |
|---|
| 2026.07.23 | ₩35,954 | ₩35,994 | ₩35,847 | ₩35,901 | -0.15% | 123.9만 |
|---|
| 2026.07.22 | ₩36,154 | ₩36,154 | ₩36,048 | ₩36,068 | -0.24% | 48.4만 |
|---|
| 2026.07.21 | ₩36,261 | ₩36,261 | ₩36,128 | ₩36,134 | -0.35% | 75.5만 |
|---|
| 2026.07.20 | ₩36,248 | ₩36,248 | ₩36,175 | ₩36,181 | -0.18% | 61.7만 |
|---|
| 2026.07.17 | ₩36,235 | ₩36,281 | ₩36,221 | ₩36,239 | +0.01% | 44.1만 |
|---|
| 2026.07.16 | ₩36,221 | ₩36,261 | ₩36,208 | ₩36,248 | +0.07% | 56.1만 |
|---|
| 2026.07.15 | ₩36,208 | ₩36,281 | ₩36,208 | ₩36,268 | +0.17% | 40.6만 |
|---|
| 2026.07.14 | ₩36,195 | ₩36,208 | ₩36,141 | ₩36,188 | -0.02% | 40.8만 |
|---|
| 2026.07.13 | ₩36,195 | ₩36,195 | ₩36,081 | ₩36,094 | -0.28% | 40.4만 |
|---|
| 2026.07.10 | ₩36,261 | ₩36,261 | ₩36,181 | ₩36,201 | -0.17% | 25.2만 |
|---|
| 2026.07.09 | ₩36,261 | ₩36,315 | ₩36,228 | ₩36,248 | -0.04% | 29.9만 |
|---|
| 2026.07.08 | ₩36,221 | ₩36,228 | ₩36,154 | ₩36,221 | 0.00% | 40.6만 |
|---|
| 2026.07.07 | ₩36,355 | ₩36,355 | ₩36,261 | ₩36,288 | -0.18% | 56.4만 |
|---|
| 2026.07.06 | ₩36,355 | ₩36,382 | ₩36,322 | ₩36,368 | +0.04% | 62.3만 |
|---|
| 2026.07.02 | ₩36,328 | ₩36,368 | ₩36,288 | ₩36,315 | -0.04% | 113만 |
|---|
| 2026.07.01 | ₩36,221 | ₩36,275 | ₩36,201 | ₩36,248 | +0.07% | 198.3만 |
|---|
| 2026.06.30 | ₩36,449 | ₩36,449 | ₩36,382 | ₩36,408 | -0.11% | 119.8만 |
|---|
| 2026.06.29 | ₩36,355 | ₩36,416 | ₩36,328 | ₩36,404 | +0.14% | 43.6만 |
|---|
| 2026.06.26 | ₩36,355 | ₩36,422 | ₩36,315 | ₩36,342 | -0.04% | 108.4만 |
|---|
| 2026.06.25 | ₩36,382 | ₩36,395 | ₩36,328 | ₩36,382 | 0.00% | 81.2만 |
|---|
| 2026.06.24 | ₩36,355 | ₩36,368 | ₩36,302 | ₩36,328 | -0.07% | 50.5만 |
|---|
| 2026.06.23 | ₩36,221 | ₩36,328 | ₩36,221 | ₩36,302 | +0.22% | 63.8만 |
|---|
| 2026.06.22 | ₩36,342 | ₩36,342 | ₩36,275 | ₩36,302 | -0.11% | 81.9만 |
|---|
| 2026.06.18 | ₩36,302 | ₩36,368 | ₩36,302 | ₩36,342 | +0.11% | 49.6만 |
|---|
| 2026.06.17 | ₩36,288 | ₩36,368 | ₩36,208 | ₩36,221 | -0.18% | 86.2만 |
|---|
| 2026.06.16 | ₩36,315 | ₩36,328 | ₩36,255 | ₩36,315 | 0.00% | 42.3만 |
|---|
| 2026.06.15 | ₩36,328 | ₩36,355 | ₩36,261 | ₩36,288 | -0.11% | 283.4만 |
|---|
| 2026.06.12 | ₩36,208 | ₩36,245 | ₩36,141 | ₩36,215 | +0.02% | 66.8만 |
|---|
| 2026.06.11 | ₩35,981 | ₩36,195 | ₩35,967 | ₩36,195 | +0.59% | 119.3만 |
|---|
| 2026.06.10 | ₩35,967 | ₩36,048 | ₩35,927 | ₩35,941 | -0.07% | 127.3만 |
|---|
| 2026.06.09 | ₩36,048 | ₩36,121 | ₩35,954 | ₩36,045 | -0.01% | 154.7만 |
|---|
| 2026.06.08 | ₩36,007 | ₩36,007 | ₩35,943 | ₩35,974 | -0.09% | 58만 |
|---|
| 2026.06.05 | ₩36,048 | ₩36,054 | ₩35,874 | ₩35,941 | -0.30% | 163만 |
|---|
| 2026.06.04 | ₩36,114 | ₩36,134 | ₩36,088 | ₩36,128 | +0.04% | 97.8만 |
|---|
| 2026.06.03 | ₩36,101 | ₩36,101 | ₩36,034 | ₩36,061 | -0.11% | 145.6만 |
|---|
| 2026.06.02 | ₩36,141 | ₩36,208 | ₩36,121 | ₩36,141 | 0.00% | 133만 |
|---|
| 2026.06.01 | ₩36,088 | ₩36,148 | ₩36,034 | ₩36,141 | +0.15% | 127.6만 |
|---|
| 2026.05.29 | ₩36,302 | ₩36,368 | ₩36,255 | ₩36,355 | +0.15% | 52.7만 |
|---|
| 2026.05.28 | ₩36,208 | ₩36,295 | ₩36,181 | ₩36,235 | +0.07% | 118.4만 |
|---|
| 2026.05.27 | ₩36,235 | ₩36,248 | ₩36,175 | ₩36,195 | -0.11% | 46.8만 |
|---|
| 2026.05.26 | ₩36,195 | ₩36,221 | ₩36,101 | ₩36,168 | -0.07% | 380만 |
|---|
| 2026.05.22 | ₩36,114 | ₩36,141 | ₩36,048 | ₩36,114 | 0.00% | 86만 |
|---|
| 2026.05.21 | ₩35,954 | ₩36,074 | ₩35,887 | ₩36,058 | +0.29% | 170.7만 |
|---|
| 2026.05.20 | ₩35,807 | ₩35,994 | ₩35,774 | ₩35,994 | +0.52% | 67.5만 |
|---|
| 2026.05.19 | ₩35,767 | ₩35,780 | ₩35,660 | ₩35,727 | -0.11% | 163.5만 |
|---|
| 2026.05.18 | ₩35,887 | ₩35,927 | ₩35,754 | ₩35,840 | -0.13% | 193.2만 |
|---|
| 2026.05.15 | ₩35,887 | ₩35,914 | ₩35,807 | ₩35,827 | -0.17% | 123.5만 |
|---|
| 2026.05.14 | ₩36,114 | ₩36,128 | ₩36,028 | ₩36,034 | -0.22% | 50.6만 |
|---|
| 2026.05.13 | ₩35,994 | ₩36,068 | ₩35,987 | ₩36,028 | +0.09% | 74.1만 |
|---|
| 2026.05.12 | ₩36,061 | ₩36,074 | ₩35,954 | ₩36,062 | +0.00% | 113.9만 |
|---|
| 2026.05.11 | ₩36,208 | ₩36,248 | ₩36,134 | ₩36,142 | -0.18% | 89.1만 |
|---|
| 2026.05.08 | ₩36,195 | ₩36,261 | ₩36,181 | ₩36,261 | +0.18% | 61만 |
|---|
| 2026.05.07 | ₩36,261 | ₩36,288 | ₩36,121 | ₩36,141 | -0.33% | 99.2만 |
|---|
| 2026.05.06 | ₩36,248 | ₩36,288 | ₩36,228 | ₩36,248 | 0.00% | 80만 |
|---|
| 2026.05.05 | ₩36,061 | ₩36,154 | ₩36,021 | ₩36,121 | +0.17% | 143.8만 |
|---|
| 2026.05.04 | ₩36,114 | ₩36,114 | ₩35,967 | ₩36,014 | -0.28% | 170.5만 |
|---|
| 2026.05.01 | ₩36,101 | ₩36,221 | ₩36,101 | ₩36,134 | +0.09% | 96.9만 |
|---|
| 2026.04.30 | ₩36,235 | ₩36,302 | ₩36,216 | ₩36,281 | +0.13% | 81.2만 |
|---|
| 2026.04.29 | ₩36,302 | ₩36,302 | ₩36,134 | ₩36,188 | -0.31% | 59.1만 |
|---|
| 2026.04.28 | ₩36,328 | ₩36,362 | ₩36,308 | ₩36,355 | +0.07% | 59.5만 |
|---|
| 2026.04.27 | ₩36,355 | ₩36,402 | ₩36,339 | ₩36,382 | +0.07% | 54.5만 |
|---|
| 2026.04.24 | ₩36,368 | ₩36,402 | ₩36,302 | ₩36,355 | -0.04% | 33만 |
|---|
| 2026.04.23 | ₩36,408 | ₩36,449 | ₩36,228 | ₩36,328 | -0.22% | 73.4만 |
|---|
| 2026.04.22 | ₩36,408 | ₩36,435 | ₩36,367 | ₩36,402 | -0.02% | 43만 |
|---|
| 2026.04.21 | ₩36,422 | ₩36,422 | ₩36,295 | ₩36,328 | -0.26% | 225.6만 |
|---|
| 2026.04.20 | ₩36,449 | ₩36,482 | ₩36,382 | ₩36,435 | -0.04% | 102.2만 |
|---|
| 2026.04.17 | ₩36,475 | ₩36,569 | ₩36,455 | ₩36,469 | -0.02% | 32.8만 |
|---|
| 2026.04.16 | ₩36,382 | ₩36,395 | ₩36,268 | ₩36,315 | -0.18% | 30.1만 |
|---|
| 2026.04.15 | ₩36,395 | ₩36,420 | ₩36,319 | ₩36,395 | 0.00% | 99.7만 |
|---|
| 2026.04.14 | ₩36,302 | ₩36,449 | ₩36,302 | ₩36,432 | +0.36% | 170만 |
|---|
| 2026.04.13 | ₩36,114 | ₩36,295 | ₩36,101 | ₩36,281 | +0.46% | 111.8만 |
|---|
| 2026.04.10 | ₩36,302 | ₩36,302 | ₩36,128 | ₩36,134 | -0.46% | 81.6만 |
|---|
| 2026.04.09 | ₩36,221 | ₩36,348 | ₩36,141 | ₩36,255 | +0.09% | 143.5만 |
|---|
| 2026.04.08 | ₩36,328 | ₩36,355 | ₩36,108 | ₩36,195 | -0.37% | 156.6만 |
|---|
| 2026.04.07 | ₩35,901 | ₩35,947 | ₩35,693 | ₩35,929 | +0.08% | 108.2만 |
|---|
| 2026.04.06 | ₩35,820 | ₩35,887 | ₩35,794 | ₩35,874 | +0.15% | 56.6만 |
|---|
| 2026.04.02 | ₩35,553 | ₩35,874 | ₩35,553 | ₩35,798 | +0.69% | 230.9만 |
|---|
| 2026.04.01 | ₩35,647 | ₩35,754 | ₩35,593 | ₩35,727 | +0.22% | 232.9만 |
|---|
| 2026.03.31 | ₩35,540 | ₩35,760 | ₩35,520 | ₩35,713 | +0.49% | 153.8만 |
|---|
| 2026.03.30 | ₩35,473 | ₩35,493 | ₩35,272 | ₩35,346 | -0.36% | 266.7만 |
|---|
| 2026.03.27 | ₩35,339 | ₩35,433 | ₩35,250 | ₩35,299 | -0.11% | 297.4만 |
|---|
| 2026.03.26 | ₩35,566 | ₩35,680 | ₩35,399 | ₩35,473 | -0.26% | 675.3만 |
|---|
| 2026.03.25 | ₩35,700 | ₩35,854 | ₩35,673 | ₩35,740 | +0.11% | 307.1만 |
|---|
| 2026.03.24 | ₩35,580 | ₩35,669 | ₩35,520 | ₩35,580 | 0.00% | 348.9만 |
|---|
| 2026.03.23 | ₩35,540 | ₩35,787 | ₩35,489 | ₩35,660 | +0.34% | 587.3만 |
|---|
| 2026.03.20 | ₩35,687 | ₩35,687 | ₩35,306 | ₩35,366 | -0.90% | 71.7만 |
|---|
| 2026.03.19 | ₩35,553 | ₩35,800 | ₩35,513 | ₩35,794 | +0.68% | 58만 |
|---|
| 2026.03.18 | ₩35,874 | ₩35,887 | ₩35,660 | ₩35,687 | -0.52% | 271.9만 |
|---|
| 2026.03.17 | ₩35,847 | ₩35,954 | ₩35,834 | ₩35,927 | +0.22% | 130.6만 |
|---|
| 2026.03.16 | ₩35,820 | ₩35,880 | ₩35,754 | ₩35,767 | -0.15% | 110.9만 |
|---|
| 2026.03.13 | ₩35,901 | ₩35,927 | ₩35,597 | ₩35,633 | -0.74% | 162.4만 |
|---|
| 2026.03.12 | ₩35,994 | ₩35,994 | ₩35,754 | ₩35,754 | -0.67% | 91.6만 |
|---|
| 2026.03.11 | ₩36,128 | ₩36,141 | ₩36,021 | ₩36,034 | -0.26% | 138.7만 |
|---|
| 2026.03.10 | ₩36,221 | ₩36,342 | ₩36,168 | ₩36,168 | -0.15% | 99.1만 |
|---|
| 2026.03.09 | ₩35,967 | ₩36,248 | ₩35,961 | ₩36,248 | +0.78% | 138.6만 |
|---|
| 2026.03.06 | ₩36,235 | ₩36,248 | ₩36,061 | ₩36,061 | -0.48% | 264.4만 |
|---|
| 2026.03.05 | ₩36,475 | ₩36,485 | ₩36,322 | ₩36,342 | -0.37% | 73.1만 |
|---|
| 2026.03.04 | ₩36,489 | ₩36,569 | ₩36,449 | ₩36,529 | +0.11% | 52.6만 |
|---|
| 2026.03.03 | ₩36,395 | ₩36,475 | ₩36,302 | ₩36,395 | 0.00% | 322만 |
|---|
| 2026.03.02 | ₩36,569 | ₩36,676 | ₩36,529 | ₩36,582 | +0.04% | 225.2만 |
|---|
| 2026.02.27 | ₩36,930 | ₩36,930 | ₩36,816 | ₩36,850 | -0.22% | 204.7만 |
|---|
| 2026.02.26 | ₩36,943 | ₩36,956 | ₩36,870 | ₩36,943 | 0.00% | 75.3만 |
|---|
| 2026.02.25 | ₩36,876 | ₩36,926 | ₩36,863 | ₩36,916 | +0.11% | 38만 |
|---|
| 2026.02.24 | ₩36,890 | ₩36,910 | ₩36,841 | ₩36,876 | -0.04% | 37.1만 |
|---|
| 2026.02.23 | ₩36,956 | ₩36,963 | ₩36,883 | ₩36,890 | -0.18% | 66.7만 |
|---|
| 2026.02.20 | ₩36,970 | ₩36,997 | ₩36,943 | ₩36,950 | -0.05% | 39.5만 |
|---|
| 2026.02.19 | ₩36,943 | ₩36,956 | ₩36,903 | ₩36,956 | +0.04% | 35.9만 |
|---|
| 2026.02.18 | ₩36,863 | ₩36,956 | ₩36,863 | ₩36,930 | +0.18% | 86만 |
|---|
| 2026.02.17 | ₩36,890 | ₩36,896 | ₩36,816 | ₩36,850 | -0.11% | 93.2만 |
|---|
| 2026.02.13 | ₩36,876 | ₩36,930 | ₩36,836 | ₩36,876 | 0.00% | 102.1만 |
|---|
| 2026.02.12 | ₩36,850 | ₩36,876 | ₩36,803 | ₩36,836 | -0.04% | 50.7만 |
|---|
| 2026.02.11 | ₩36,796 | ₩36,817 | ₩36,743 | ₩36,796 | 0.00% | 48.1만 |
|---|
| 2026.02.10 | ₩36,863 | ₩36,883 | ₩36,783 | ₩36,796 | -0.18% | 82.2만 |
|---|
| 2026.02.09 | ₩36,689 | ₩36,776 | ₩36,689 | ₩36,769 | +0.22% | 272.6만 |
|---|
| 2026.02.06 | ₩36,636 | ₩36,702 | ₩36,622 | ₩36,689 | +0.15% | 70.2만 |
|---|
| 2026.02.05 | ₩36,649 | ₩36,682 | ₩36,582 | ₩36,622 | -0.07% | 41.9만 |
|---|
| 2026.02.04 | ₩36,689 | ₩36,702 | ₩36,636 | ₩36,662 | -0.07% | 46.8만 |
|---|
| 2026.02.03 | ₩36,662 | ₩36,716 | ₩36,610 | ₩36,689 | +0.07% | 84.8만 |
|---|
| 2026.02.02 | ₩36,629 | ₩36,702 | ₩36,622 | ₩36,689 | +0.16% | 114.5만 |
|---|
| 2026.01.30 | ₩36,809 | ₩36,863 | ₩36,769 | ₩36,850 | +0.11% | 53.7만 |
|---|
| 2026.01.29 | ₩36,823 | ₩36,863 | ₩36,773 | ₩36,863 | +0.11% | 48만 |
|---|
| 2026.01.28 | ₩36,876 | ₩36,890 | ₩36,829 | ₩36,850 | -0.07% | 60.3만 |
|---|
| 2026.01.27 | ₩36,850 | ₩36,890 | ₩36,823 | ₩36,876 | +0.07% | 37.2만 |
|---|
| 2026.01.26 | ₩36,836 | ₩36,850 | ₩36,783 | ₩36,823 | -0.04% | 42.5만 |
|---|
| 2026.01.23 | ₩36,836 | ₩36,863 | ₩36,783 | ₩36,809 | -0.07% | 88.8만 |
|---|
| 2026.01.22 | ₩36,823 | ₩36,876 | ₩36,803 | ₩36,850 | +0.07% | 68.8만 |
|---|
| 2026.01.21 | ₩36,729 | ₩36,850 | ₩36,720 | ₩36,850 | +0.33% | 61.5만 |
|---|
| 2026.01.20 | ₩36,649 | ₩36,729 | ₩36,609 | ₩36,689 | +0.11% | 38.2만 |
|---|
| 2026.01.16 | ₩36,823 | ₩36,836 | ₩36,783 | ₩36,796 | -0.07% | 103.1만 |
|---|
| 2026.01.15 | ₩36,836 | ₩36,836 | ₩36,789 | ₩36,796 | -0.11% | 51.4만 |
|---|
| 2026.01.14 | ₩36,769 | ₩36,809 | ₩36,743 | ₩36,809 | +0.11% | 62.1만 |
|---|
| 2026.01.13 | ₩36,796 | ₩36,796 | ₩36,743 | ₩36,769 | -0.07% | 85.7만 |
|---|
| 2026.01.12 | ₩36,716 | ₩36,809 | ₩36,709 | ₩36,809 | +0.25% | 215.4만 |
|---|
| 2026.01.09 | ₩36,729 | ₩36,783 | ₩36,729 | ₩36,776 | +0.13% | 67.5만 |
|---|
| 2026.01.08 | ₩36,662 | ₩36,743 | ₩36,636 | ₩36,743 | +0.22% | 59.7만 |
|---|
| 2026.01.07 | ₩36,716 | ₩36,743 | ₩36,662 | ₩36,702 | -0.04% | 29.1만 |
|---|
| 2026.01.06 | ₩36,676 | ₩36,702 | ₩36,622 | ₩36,689 | +0.04% | 68.2만 |
|---|
| 2026.01.05 | ₩36,555 | ₩36,689 | ₩36,555 | ₩36,636 | +0.22% | 72.6만 |
|---|
| 2026.01.02 | ₩36,555 | ₩36,555 | ₩36,479 | ₩36,529 | -0.07% | 123.6만 |
|---|
| 2025.12.31 | ₩36,569 | ₩36,570 | ₩36,482 | ₩36,489 | -0.22% | 82.7만 |
|---|
| 2025.12.30 | ₩36,515 | ₩36,542 | ₩36,493 | ₩36,542 | +0.07% | 27.8만 |
|---|
| 2025.12.29 | ₩36,422 | ₩36,515 | ₩36,422 | ₩36,502 | +0.22% | 28만 |
|---|
| 2025.12.26 | ₩36,502 | ₩36,529 | ₩36,467 | ₩36,489 | -0.04% | 27.4만 |
|---|
| 2025.12.24 | ₩36,435 | ₩36,515 | ₩36,415 | ₩36,502 | +0.18% | 17.1만 |
|---|
| 2025.12.23 | ₩36,368 | ₩36,428 | ₩36,368 | ₩36,422 | +0.15% | 36.8만 |
|---|
| 2025.12.22 | ₩36,435 | ₩36,435 | ₩36,355 | ₩36,408 | -0.07% | 50.2만 |
|---|
| 2025.12.19 | ₩36,489 | ₩36,515 | ₩36,402 | ₩36,415 | -0.20% | 73.8만 |
|---|
| 2025.12.18 | ₩36,689 | ₩36,689 | ₩36,614 | ₩36,636 | -0.15% | 111.1만 |
|---|
| 2025.12.17 | ₩36,622 | ₩36,622 | ₩36,542 | ₩36,542 | -0.22% | 28.4만 |
|---|
| 2025.12.16 | ₩36,582 | ₩36,632 | ₩36,562 | ₩36,609 | +0.07% | 68.9만 |
|---|
| 2025.12.15 | ₩36,689 | ₩36,689 | ₩36,582 | ₩36,582 | -0.29% | 261.8만 |
|---|
| 2025.12.12 | ₩36,702 | ₩36,702 | ₩36,596 | ₩36,602 | -0.27% | 70.4만 |
|---|
| 2025.12.11 | ₩36,769 | ₩36,769 | ₩36,708 | ₩36,729 | -0.11% | 55.4만 |
|---|
| 2025.12.10 | ₩36,596 | ₩36,769 | ₩36,555 | ₩36,729 | +0.37% | 99.1만 |
|---|
| 2025.12.09 | ₩36,609 | ₩36,629 | ₩36,559 | ₩36,589 | -0.05% | 79만 |
|---|
| 2025.12.08 | ₩36,702 | ₩36,702 | ₩36,559 | ₩36,636 | -0.18% | 203.5만 |
|---|
| 2025.12.05 | ₩36,743 | ₩36,756 | ₩36,676 | ₩36,716 | -0.07% | 36.2만 |
|---|
| 2025.12.04 | ₩36,743 | ₩36,743 | ₩36,662 | ₩36,743 | 0.00% | 36만 |
|---|
| 2025.12.03 | ₩36,729 | ₩36,809 | ₩36,702 | ₩36,756 | +0.07% | 209.2만 |
|---|
| 2025.12.02 | ₩36,662 | ₩36,729 | ₩36,622 | ₩36,716 | +0.15% | 40.2만 |
|---|
| 2025.12.01 | ₩36,515 | ₩36,649 | ₩36,502 | ₩36,622 | +0.29% | 131.7만 |
|---|
| 2025.11.28 | ₩36,890 | ₩36,890 | ₩36,823 | ₩36,850 | -0.11% | 22만 |
|---|
| 2025.11.26 | ₩36,783 | ₩36,890 | ₩36,776 | ₩36,863 | +0.22% | 94.7만 |
|---|
| 2025.11.25 | ₩36,609 | ₩36,823 | ₩36,596 | ₩36,823 | +0.58% | 87.1만 |
|---|
| 2025.11.24 | ₩36,529 | ₩36,596 | ₩36,495 | ₩36,582 | +0.15% | 94.9만 |
|---|
| 2025.11.21 | ₩36,408 | ₩36,495 | ₩36,368 | ₩36,475 | +0.18% | 53.4만 |
|---|
| 2025.11.20 | ₩36,462 | ₩36,515 | ₩36,302 | ₩36,322 | -0.38% | 80.3만 |
|---|
| 2025.11.19 | ₩36,342 | ₩36,392 | ₩36,288 | ₩36,342 | 0.00% | 113.2만 |
|---|
| 2025.11.18 | ₩36,302 | ₩36,336 | ₩36,253 | ₩36,295 | -0.02% | 97.7만 |
|---|
| 2025.11.17 | ₩36,395 | ₩36,404 | ₩36,235 | ₩36,235 | -0.44% | 273만 |
|---|
| 2025.11.14 | ₩36,368 | ₩36,475 | ₩36,362 | ₩36,402 | +0.09% | 64.3만 |
|---|
| 2025.11.13 | ₩36,529 | ₩36,542 | ₩36,388 | ₩36,435 | -0.26% | 55.6만 |
|---|
| 2025.11.12 | ₩36,702 | ₩36,709 | ₩36,600 | ₩36,636 | -0.18% | 39만 |
|---|
| 2025.11.11 | ₩36,649 | ₩36,716 | ₩36,649 | ₩36,689 | +0.11% | 44.9만 |
|---|
| 2025.11.10 | ₩36,582 | ₩36,662 | ₩36,555 | ₩36,629 | +0.13% | 97.9만 |
|---|
| 2025.11.07 | ₩36,502 | ₩36,515 | ₩36,435 | ₩36,515 | +0.04% | 29.9만 |
|---|
| 2025.11.06 | ₩36,555 | ₩36,569 | ₩36,438 | ₩36,502 | -0.15% | 42.8만 |
|---|
| 2025.11.05 | ₩36,489 | ₩36,502 | ₩36,435 | ₩36,489 | 0.00% | 66만 |
|---|
| 2025.11.04 | ₩36,435 | ₩36,515 | ₩36,402 | ₩36,449 | +0.04% | 73.8만 |
|---|
| 2025.11.03 | ₩36,609 | ₩36,609 | ₩36,502 | ₩36,542 | -0.18% | 369.5만 |
|---|
| 2025.10.31 | ₩36,890 | ₩36,916 | ₩36,809 | ₩36,809 | -0.22% | 80.8만 |
|---|
| 2025.10.30 | ₩36,823 | ₩36,938 | ₩36,823 | ₩36,863 | +0.11% | 79.9만 |
|---|
| 2025.10.29 | ₩37,063 | ₩37,090 | ₩36,916 | ₩36,950 | -0.31% | 56.7만 |
|---|
| 2025.10.28 | ₩37,103 | ₩37,103 | ₩37,050 | ₩37,057 | -0.13% | 37.4만 |
|---|
| 2025.10.27 | ₩37,037 | ₩37,117 | ₩37,010 | ₩37,103 | +0.18% | 43.9만 |
|---|
| 2025.10.24 | ₩36,970 | ₩37,010 | ₩36,943 | ₩37,003 | +0.09% | 75.1만 |
|---|
| 2025.10.23 | ₩36,796 | ₩36,863 | ₩36,796 | ₩36,850 | +0.15% | 31.3만 |
|---|
| 2025.10.22 | ₩36,863 | ₩36,870 | ₩36,763 | ₩36,823 | -0.11% | 39.8만 |
|---|
| 2025.10.21 | ₩36,890 | ₩36,910 | ₩36,823 | ₩36,850 | -0.11% | 127.2만 |
|---|
| 2025.10.20 | ₩36,783 | ₩36,890 | ₩36,783 | ₩36,850 | +0.18% | 129.4만 |
|---|
| 2025.10.17 | ₩36,636 | ₩36,783 | ₩36,636 | ₩36,769 | +0.36% | 59.2만 |
|---|
| 2025.10.16 | ₩36,876 | ₩36,896 | ₩36,689 | ₩36,716 | -0.43% | 215.8만 |
|---|
| 2025.10.15 | ₩36,876 | ₩36,916 | ₩36,796 | ₩36,876 | 0.00% | 94.1만 |
|---|
| 2025.10.14 | ₩36,582 | ₩36,809 | ₩36,582 | ₩36,763 | +0.49% | 92만 |
|---|
| 2025.10.13 | ₩36,636 | ₩36,716 | ₩36,569 | ₩36,709 | +0.20% | 18만 |
|---|
| 2025.10.10 | ₩36,836 | ₩36,836 | ₩36,502 | ₩36,509 | -0.89% | 121.9만 |
|---|