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 | ₩34,592 | ₩34,618 | ₩34,498 | ₩34,605 | +0.04% | 90.9만 |
| 2026.10.08 | ₩34,445 | ₩34,552 | ₩34,445 | ₩34,552 | +0.31% | 89.2만 |
| 2026.10.07 | ₩34,472 | ₩34,552 | ₩34,418 | ₩34,538 | +0.19% | 111.9만 |
| 2026.10.06 | ₩34,578 | ₩34,618 | ₩34,512 | ₩34,578 | 0.00% | 97.3만 |
| 2026.10.05 | ₩34,391 | ₩34,465 | ₩34,365 | ₩34,431 | +0.12% | 130.3만 |
| 2026.10.02 | ₩34,565 | ₩34,618 | ₩34,365 | ₩34,378 | -0.54% | 112.1만 |
| 2026.10.01 | ₩34,365 | ₩34,472 | ₩34,191 | ₩34,405 | +0.12% | 254.9만 |
| 2026.09.30 | ₩34,792 | ₩34,832 | ₩34,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,618 |
| -0.50% |
| 146.6만 |
| 2026.09.29 | ₩34,872 | ₩34,872 | ₩34,632 | ₩34,705 | -0.48% | 80.7만 |
|---|
| 2026.09.28 | ₩34,872 | ₩34,892 | ₩34,779 | ₩34,812 | -0.17% | 102.3만 |
|---|
| 2026.09.25 | ₩35,059 | ₩35,066 | ₩34,919 | ₩34,992 | -0.19% | 52.9만 |
|---|
| 2026.09.24 | ₩35,139 | ₩35,192 | ₩35,046 | ₩35,046 | -0.27% | 70.7만 |
|---|
| 2026.09.23 | ₩35,446 | ₩35,446 | ₩35,159 | ₩35,192 | -0.72% | 58.3만 |
|---|
| 2026.09.22 | ₩35,459 | ₩35,500 | ₩35,423 | ₩35,473 | +0.04% | 29.4만 |
|---|
| 2026.09.21 | ₩35,433 | ₩35,479 | ₩35,393 | ₩35,453 | +0.06% | 29만 |
|---|
| 2026.09.18 | ₩35,419 | ₩35,419 | ₩35,313 | ₩35,359 | -0.17% | 38.7만 |
|---|
| 2026.09.17 | ₩35,459 | ₩35,473 | ₩35,419 | ₩35,466 | +0.02% | 33.2만 |
|---|
| 2026.09.16 | ₩35,313 | ₩35,419 | ₩35,232 | ₩35,299 | -0.04% | 54.2만 |
|---|
| 2026.09.15 | ₩35,339 | ₩35,339 | ₩35,232 | ₩35,232 | -0.30% | 48.5만 |
|---|
| 2026.09.14 | ₩35,366 | ₩35,403 | ₩35,286 | ₩35,326 | -0.11% | 58만 |
|---|
| 2026.09.11 | ₩35,500 | ₩35,553 | ₩35,366 | ₩35,406 | -0.26% | 86.2만 |
|---|
| 2026.09.10 | ₩35,553 | ₩35,566 | ₩35,393 | ₩35,406 | -0.41% | 88.3만 |
|---|
| 2026.09.09 | ₩35,726 | ₩35,753 | ₩35,640 | ₩35,640 | -0.24% | 37.2만 |
|---|
| 2026.09.08 | ₩35,833 | ₩35,833 | ₩35,720 | ₩35,726 | -0.30% | 203.2만 |
|---|
| 2026.09.04 | ₩35,820 | ₩35,831 | ₩35,793 | ₩35,793 | -0.07% | 33.8만 |
|---|
| 2026.09.03 | ₩35,807 | ₩35,860 | ₩35,804 | ₩35,813 | +0.02% | 28.1만 |
|---|
| 2026.09.02 | ₩35,753 | ₩35,793 | ₩35,733 | ₩35,780 | +0.07% | 36.7만 |
|---|
| 2026.09.01 | ₩35,807 | ₩35,833 | ₩35,700 | ₩35,740 | -0.19% | 66.1만 |
|---|
| 2026.08.31 | ₩36,087 | ₩36,087 | ₩36,014 | ₩36,060 | -0.07% | 33.9만 |
|---|
| 2026.08.28 | ₩36,194 | ₩36,194 | ₩36,067 | ₩36,087 | -0.30% | 54.4만 |
|---|
| 2026.08.27 | ₩36,167 | ₩36,207 | ₩36,140 | ₩36,167 | 0.00% | 27.2만 |
|---|
| 2026.08.26 | ₩36,180 | ₩36,180 | ₩36,127 | ₩36,167 | -0.04% | 33.9만 |
|---|
| 2026.08.25 | ₩36,154 | ₩36,200 | ₩36,107 | ₩36,199 | +0.13% | 24.9만 |
|---|
| 2026.08.24 | ₩36,047 | ₩36,107 | ₩36,027 | ₩36,087 | +0.11% | 48.2만 |
|---|
| 2026.08.21 | ₩36,074 | ₩36,074 | ₩36,000 | ₩36,047 | -0.07% | 46.4만 |
|---|
| 2026.08.20 | ₩36,034 | ₩36,080 | ₩35,993 | ₩36,047 | +0.04% | 93.5만 |
|---|
| 2026.08.19 | ₩36,114 | ₩36,140 | ₩36,080 | ₩36,140 | +0.07% | 73.8만 |
|---|
| 2026.08.18 | ₩36,060 | ₩36,060 | ₩36,007 | ₩36,027 | -0.09% | 86.1만 |
|---|
| 2026.08.17 | ₩36,100 | ₩36,127 | ₩36,060 | ₩36,067 | -0.09% | 133.3만 |
|---|
| 2026.08.14 | ₩36,167 | ₩36,176 | ₩36,114 | ₩36,140 | -0.07% | 35.6만 |
|---|
| 2026.08.13 | ₩36,140 | ₩36,220 | ₩36,114 | ₩36,200 | +0.17% | 68.4만 |
|---|
| 2026.08.12 | ₩36,074 | ₩36,100 | ₩36,060 | ₩36,074 | 0.00% | 62만 |
|---|
| 2026.08.11 | ₩36,040 | ₩36,047 | ₩36,020 | ₩36,047 | +0.02% | 68만 |
|---|
| 2026.08.10 | ₩36,034 | ₩36,060 | ₩35,967 | ₩36,034 | 0.00% | 262.1만 |
|---|
| 2026.08.07 | ₩36,060 | ₩36,062 | ₩36,000 | ₩36,034 | -0.07% | 32.8만 |
|---|
| 2026.08.06 | ₩36,034 | ₩36,034 | ₩35,927 | ₩35,953 | -0.22% | 108.1만 |
|---|
| 2026.08.05 | ₩36,047 | ₩36,047 | ₩35,967 | ₩36,020 | -0.07% | 147.6만 |
|---|
| 2026.08.04 | ₩35,927 | ₩36,034 | ₩35,913 | ₩36,012 | +0.24% | 142.5만 |
|---|
| 2026.08.03 | ₩35,820 | ₩35,873 | ₩35,800 | ₩35,867 | +0.13% | 103.8만 |
|---|
| 2026.07.31 | ₩35,967 | ₩35,980 | ₩35,860 | ₩35,940 | -0.07% | 53.5만 |
|---|
| 2026.07.30 | ₩35,940 | ₩35,980 | ₩35,900 | ₩35,980 | +0.11% | 68.1만 |
|---|
| 2026.07.29 | ₩36,007 | ₩36,007 | ₩35,833 | ₩35,860 | -0.41% | 94.2만 |
|---|
| 2026.07.28 | ₩35,953 | ₩35,993 | ₩35,907 | ₩35,980 | +0.07% | 38.5만 |
|---|
| 2026.07.27 | ₩35,967 | ₩35,980 | ₩35,887 | ₩35,900 | -0.19% | 217.2만 |
|---|
| 2026.07.24 | ₩35,873 | ₩35,927 | ₩35,847 | ₩35,873 | 0.00% | 100.4만 |
|---|
| 2026.07.23 | ₩35,913 | ₩35,953 | ₩35,807 | ₩35,860 | -0.15% | 123.9만 |
|---|
| 2026.07.22 | ₩36,114 | ₩36,114 | ₩36,007 | ₩36,027 | -0.24% | 48.4만 |
|---|
| 2026.07.21 | ₩36,220 | ₩36,220 | ₩36,087 | ₩36,094 | -0.35% | 75.5만 |
|---|
| 2026.07.20 | ₩36,207 | ₩36,207 | ₩36,134 | ₩36,140 | -0.18% | 61.7만 |
|---|
| 2026.07.17 | ₩36,194 | ₩36,240 | ₩36,180 | ₩36,198 | +0.01% | 44.1만 |
|---|
| 2026.07.16 | ₩36,180 | ₩36,220 | ₩36,167 | ₩36,207 | +0.07% | 56.1만 |
|---|
| 2026.07.15 | ₩36,167 | ₩36,240 | ₩36,167 | ₩36,227 | +0.17% | 40.6만 |
|---|
| 2026.07.14 | ₩36,154 | ₩36,167 | ₩36,100 | ₩36,147 | -0.02% | 40.8만 |
|---|
| 2026.07.13 | ₩36,154 | ₩36,154 | ₩36,040 | ₩36,054 | -0.28% | 40.4만 |
|---|
| 2026.07.10 | ₩36,220 | ₩36,220 | ₩36,140 | ₩36,160 | -0.17% | 25.2만 |
|---|
| 2026.07.09 | ₩36,220 | ₩36,274 | ₩36,187 | ₩36,207 | -0.04% | 29.9만 |
|---|
| 2026.07.08 | ₩36,180 | ₩36,187 | ₩36,114 | ₩36,180 | 0.00% | 40.6만 |
|---|
| 2026.07.07 | ₩36,314 | ₩36,314 | ₩36,220 | ₩36,247 | -0.18% | 56.4만 |
|---|
| 2026.07.06 | ₩36,314 | ₩36,341 | ₩36,281 | ₩36,327 | +0.04% | 62.3만 |
|---|
| 2026.07.02 | ₩36,287 | ₩36,327 | ₩36,247 | ₩36,274 | -0.04% | 113만 |
|---|
| 2026.07.01 | ₩36,180 | ₩36,234 | ₩36,160 | ₩36,207 | +0.07% | 198.3만 |
|---|
| 2026.06.30 | ₩36,407 | ₩36,407 | ₩36,341 | ₩36,367 | -0.11% | 119.8만 |
|---|
| 2026.06.29 | ₩36,314 | ₩36,375 | ₩36,287 | ₩36,363 | +0.14% | 43.6만 |
|---|
| 2026.06.26 | ₩36,314 | ₩36,381 | ₩36,274 | ₩36,301 | -0.04% | 108.4만 |
|---|
| 2026.06.25 | ₩36,341 | ₩36,354 | ₩36,287 | ₩36,341 | 0.00% | 81.2만 |
|---|
| 2026.06.24 | ₩36,314 | ₩36,327 | ₩36,261 | ₩36,287 | -0.07% | 50.5만 |
|---|
| 2026.06.23 | ₩36,180 | ₩36,287 | ₩36,180 | ₩36,261 | +0.22% | 63.8만 |
|---|
| 2026.06.22 | ₩36,301 | ₩36,301 | ₩36,234 | ₩36,261 | -0.11% | 81.9만 |
|---|
| 2026.06.18 | ₩36,261 | ₩36,327 | ₩36,261 | ₩36,301 | +0.11% | 49.6만 |
|---|
| 2026.06.17 | ₩36,247 | ₩36,327 | ₩36,167 | ₩36,180 | -0.18% | 86.2만 |
|---|
| 2026.06.16 | ₩36,274 | ₩36,287 | ₩36,214 | ₩36,274 | 0.00% | 42.3만 |
|---|
| 2026.06.15 | ₩36,287 | ₩36,314 | ₩36,220 | ₩36,247 | -0.11% | 283.4만 |
|---|
| 2026.06.12 | ₩36,167 | ₩36,204 | ₩36,100 | ₩36,174 | +0.02% | 66.8만 |
|---|
| 2026.06.11 | ₩35,940 | ₩36,154 | ₩35,927 | ₩36,154 | +0.59% | 119.3만 |
|---|
| 2026.06.10 | ₩35,927 | ₩36,007 | ₩35,887 | ₩35,900 | -0.07% | 127.3만 |
|---|
| 2026.06.09 | ₩36,007 | ₩36,080 | ₩35,913 | ₩36,004 | -0.01% | 154.7만 |
|---|
| 2026.06.08 | ₩35,967 | ₩35,967 | ₩35,903 | ₩35,933 | -0.09% | 58만 |
|---|
| 2026.06.05 | ₩36,007 | ₩36,014 | ₩35,833 | ₩35,900 | -0.30% | 163만 |
|---|
| 2026.06.04 | ₩36,074 | ₩36,094 | ₩36,047 | ₩36,087 | +0.04% | 97.8만 |
|---|
| 2026.06.03 | ₩36,060 | ₩36,060 | ₩35,993 | ₩36,020 | -0.11% | 145.6만 |
|---|
| 2026.06.02 | ₩36,100 | ₩36,167 | ₩36,080 | ₩36,100 | 0.00% | 133만 |
|---|
| 2026.06.01 | ₩36,047 | ₩36,107 | ₩35,993 | ₩36,100 | +0.15% | 127.6만 |
|---|
| 2026.05.29 | ₩36,261 | ₩36,327 | ₩36,214 | ₩36,314 | +0.15% | 52.7만 |
|---|
| 2026.05.28 | ₩36,167 | ₩36,254 | ₩36,140 | ₩36,194 | +0.07% | 118.4만 |
|---|
| 2026.05.27 | ₩36,194 | ₩36,207 | ₩36,134 | ₩36,154 | -0.11% | 46.8만 |
|---|
| 2026.05.26 | ₩36,154 | ₩36,180 | ₩36,060 | ₩36,127 | -0.07% | 380만 |
|---|
| 2026.05.22 | ₩36,074 | ₩36,100 | ₩36,007 | ₩36,074 | 0.00% | 86만 |
|---|
| 2026.05.21 | ₩35,913 | ₩36,034 | ₩35,847 | ₩36,018 | +0.29% | 170.7만 |
|---|
| 2026.05.20 | ₩35,767 | ₩35,953 | ₩35,733 | ₩35,953 | +0.52% | 67.5만 |
|---|
| 2026.05.19 | ₩35,726 | ₩35,740 | ₩35,620 | ₩35,686 | -0.11% | 163.5만 |
|---|
| 2026.05.18 | ₩35,847 | ₩35,887 | ₩35,713 | ₩35,800 | -0.13% | 193.2만 |
|---|
| 2026.05.15 | ₩35,847 | ₩35,873 | ₩35,767 | ₩35,787 | -0.17% | 123.5만 |
|---|
| 2026.05.14 | ₩36,074 | ₩36,087 | ₩35,987 | ₩35,993 | -0.22% | 50.6만 |
|---|
| 2026.05.13 | ₩35,953 | ₩36,027 | ₩35,947 | ₩35,987 | +0.09% | 74.1만 |
|---|
| 2026.05.12 | ₩36,020 | ₩36,034 | ₩35,913 | ₩36,022 | +0.00% | 113.9만 |
|---|
| 2026.05.11 | ₩36,167 | ₩36,207 | ₩36,094 | ₩36,102 | -0.18% | 89.1만 |
|---|
| 2026.05.08 | ₩36,154 | ₩36,220 | ₩36,140 | ₩36,220 | +0.18% | 61만 |
|---|
| 2026.05.07 | ₩36,220 | ₩36,247 | ₩36,080 | ₩36,100 | -0.33% | 99.2만 |
|---|
| 2026.05.06 | ₩36,207 | ₩36,247 | ₩36,187 | ₩36,207 | 0.00% | 80만 |
|---|
| 2026.05.05 | ₩36,020 | ₩36,114 | ₩35,980 | ₩36,080 | +0.17% | 143.8만 |
|---|
| 2026.05.04 | ₩36,074 | ₩36,074 | ₩35,927 | ₩35,973 | -0.28% | 170.5만 |
|---|
| 2026.05.01 | ₩36,060 | ₩36,180 | ₩36,060 | ₩36,094 | +0.09% | 96.9만 |
|---|
| 2026.04.30 | ₩36,194 | ₩36,261 | ₩36,175 | ₩36,240 | +0.13% | 81.2만 |
|---|
| 2026.04.29 | ₩36,261 | ₩36,261 | ₩36,094 | ₩36,147 | -0.31% | 59.1만 |
|---|
| 2026.04.28 | ₩36,287 | ₩36,321 | ₩36,267 | ₩36,314 | +0.07% | 59.5만 |
|---|
| 2026.04.27 | ₩36,314 | ₩36,361 | ₩36,298 | ₩36,341 | +0.07% | 54.5만 |
|---|
| 2026.04.24 | ₩36,327 | ₩36,361 | ₩36,261 | ₩36,314 | -0.04% | 33만 |
|---|
| 2026.04.23 | ₩36,367 | ₩36,407 | ₩36,187 | ₩36,287 | -0.22% | 73.4만 |
|---|
| 2026.04.22 | ₩36,367 | ₩36,394 | ₩36,326 | ₩36,361 | -0.02% | 43만 |
|---|
| 2026.04.21 | ₩36,381 | ₩36,381 | ₩36,254 | ₩36,287 | -0.26% | 225.6만 |
|---|
| 2026.04.20 | ₩36,407 | ₩36,441 | ₩36,341 | ₩36,394 | -0.04% | 102.2만 |
|---|
| 2026.04.17 | ₩36,434 | ₩36,528 | ₩36,414 | ₩36,427 | -0.02% | 32.8만 |
|---|
| 2026.04.16 | ₩36,341 | ₩36,354 | ₩36,227 | ₩36,274 | -0.18% | 30.1만 |
|---|
| 2026.04.15 | ₩36,354 | ₩36,379 | ₩36,278 | ₩36,354 | 0.00% | 99.7만 |
|---|
| 2026.04.14 | ₩36,261 | ₩36,407 | ₩36,261 | ₩36,391 | +0.36% | 170만 |
|---|
| 2026.04.13 | ₩36,074 | ₩36,254 | ₩36,060 | ₩36,240 | +0.46% | 111.8만 |
|---|
| 2026.04.10 | ₩36,261 | ₩36,261 | ₩36,087 | ₩36,094 | -0.46% | 81.6만 |
|---|
| 2026.04.09 | ₩36,180 | ₩36,307 | ₩36,100 | ₩36,214 | +0.09% | 143.5만 |
|---|
| 2026.04.08 | ₩36,287 | ₩36,314 | ₩36,067 | ₩36,154 | -0.37% | 156.6만 |
|---|
| 2026.04.07 | ₩35,860 | ₩35,907 | ₩35,653 | ₩35,888 | +0.08% | 108.2만 |
|---|
| 2026.04.06 | ₩35,780 | ₩35,847 | ₩35,753 | ₩35,833 | +0.15% | 56.6만 |
|---|
| 2026.04.02 | ₩35,513 | ₩35,833 | ₩35,513 | ₩35,757 | +0.69% | 230.9만 |
|---|
| 2026.04.01 | ₩35,606 | ₩35,713 | ₩35,553 | ₩35,686 | +0.22% | 232.9만 |
|---|
| 2026.03.31 | ₩35,500 | ₩35,720 | ₩35,479 | ₩35,673 | +0.49% | 153.8만 |
|---|
| 2026.03.30 | ₩35,433 | ₩35,453 | ₩35,232 | ₩35,306 | -0.36% | 266.7만 |
|---|
| 2026.03.27 | ₩35,299 | ₩35,393 | ₩35,210 | ₩35,259 | -0.11% | 297.4만 |
|---|
| 2026.03.26 | ₩35,526 | ₩35,640 | ₩35,359 | ₩35,433 | -0.26% | 675.3만 |
|---|
| 2026.03.25 | ₩35,660 | ₩35,813 | ₩35,633 | ₩35,700 | +0.11% | 307.1만 |
|---|
| 2026.03.24 | ₩35,540 | ₩35,629 | ₩35,479 | ₩35,540 | 0.00% | 348.9만 |
|---|
| 2026.03.23 | ₩35,500 | ₩35,746 | ₩35,449 | ₩35,620 | +0.34% | 587.3만 |
|---|
| 2026.03.20 | ₩35,646 | ₩35,646 | ₩35,266 | ₩35,326 | -0.90% | 71.7만 |
|---|
| 2026.03.19 | ₩35,513 | ₩35,760 | ₩35,473 | ₩35,753 | +0.68% | 58만 |
|---|
| 2026.03.18 | ₩35,833 | ₩35,847 | ₩35,620 | ₩35,646 | -0.52% | 271.9만 |
|---|
| 2026.03.17 | ₩35,807 | ₩35,913 | ₩35,793 | ₩35,887 | +0.22% | 130.6만 |
|---|
| 2026.03.16 | ₩35,780 | ₩35,840 | ₩35,713 | ₩35,726 | -0.15% | 110.9만 |
|---|
| 2026.03.13 | ₩35,860 | ₩35,887 | ₩35,557 | ₩35,593 | -0.74% | 162.4만 |
|---|
| 2026.03.12 | ₩35,953 | ₩35,953 | ₩35,713 | ₩35,713 | -0.67% | 91.6만 |
|---|
| 2026.03.11 | ₩36,087 | ₩36,100 | ₩35,980 | ₩35,993 | -0.26% | 138.7만 |
|---|
| 2026.03.10 | ₩36,180 | ₩36,301 | ₩36,127 | ₩36,127 | -0.15% | 99.1만 |
|---|
| 2026.03.09 | ₩35,927 | ₩36,207 | ₩35,920 | ₩36,207 | +0.78% | 138.6만 |
|---|
| 2026.03.06 | ₩36,194 | ₩36,207 | ₩36,020 | ₩36,020 | -0.48% | 264.4만 |
|---|
| 2026.03.05 | ₩36,434 | ₩36,443 | ₩36,281 | ₩36,301 | -0.37% | 73.1만 |
|---|
| 2026.03.04 | ₩36,447 | ₩36,528 | ₩36,407 | ₩36,487 | +0.11% | 52.6만 |
|---|
| 2026.03.03 | ₩36,354 | ₩36,434 | ₩36,261 | ₩36,354 | 0.00% | 322만 |
|---|
| 2026.03.02 | ₩36,528 | ₩36,634 | ₩36,487 | ₩36,541 | +0.04% | 225.2만 |
|---|
| 2026.02.27 | ₩36,888 | ₩36,888 | ₩36,775 | ₩36,808 | -0.22% | 204.7만 |
|---|
| 2026.02.26 | ₩36,901 | ₩36,915 | ₩36,828 | ₩36,901 | 0.00% | 75.3만 |
|---|
| 2026.02.25 | ₩36,835 | ₩36,884 | ₩36,821 | ₩36,875 | +0.11% | 38만 |
|---|
| 2026.02.24 | ₩36,848 | ₩36,868 | ₩36,800 | ₩36,835 | -0.04% | 37.1만 |
|---|
| 2026.02.23 | ₩36,915 | ₩36,921 | ₩36,841 | ₩36,848 | -0.18% | 66.7만 |
|---|
| 2026.02.20 | ₩36,928 | ₩36,955 | ₩36,901 | ₩36,908 | -0.05% | 39.5만 |
|---|
| 2026.02.19 | ₩36,901 | ₩36,915 | ₩36,861 | ₩36,915 | +0.04% | 35.9만 |
|---|
| 2026.02.18 | ₩36,821 | ₩36,915 | ₩36,821 | ₩36,888 | +0.18% | 86만 |
|---|
| 2026.02.17 | ₩36,848 | ₩36,855 | ₩36,775 | ₩36,808 | -0.11% | 93.2만 |
|---|
| 2026.02.13 | ₩36,835 | ₩36,888 | ₩36,795 | ₩36,835 | 0.00% | 102.1만 |
|---|
| 2026.02.12 | ₩36,808 | ₩36,835 | ₩36,761 | ₩36,795 | -0.04% | 50.7만 |
|---|
| 2026.02.11 | ₩36,754 | ₩36,776 | ₩36,701 | ₩36,754 | 0.00% | 48.1만 |
|---|
| 2026.02.10 | ₩36,821 | ₩36,841 | ₩36,741 | ₩36,754 | -0.18% | 82.2만 |
|---|
| 2026.02.09 | ₩36,648 | ₩36,734 | ₩36,648 | ₩36,728 | +0.22% | 272.6만 |
|---|
| 2026.02.06 | ₩36,594 | ₩36,661 | ₩36,581 | ₩36,648 | +0.15% | 70.2만 |
|---|
| 2026.02.05 | ₩36,608 | ₩36,641 | ₩36,541 | ₩36,581 | -0.07% | 41.9만 |
|---|
| 2026.02.04 | ₩36,648 | ₩36,661 | ₩36,594 | ₩36,621 | -0.07% | 46.8만 |
|---|
| 2026.02.03 | ₩36,621 | ₩36,674 | ₩36,569 | ₩36,648 | +0.07% | 84.8만 |
|---|
| 2026.02.02 | ₩36,588 | ₩36,661 | ₩36,581 | ₩36,648 | +0.16% | 114.5만 |
|---|
| 2026.01.30 | ₩36,768 | ₩36,821 | ₩36,728 | ₩36,808 | +0.11% | 53.7만 |
|---|
| 2026.01.29 | ₩36,781 | ₩36,821 | ₩36,732 | ₩36,821 | +0.11% | 48만 |
|---|
| 2026.01.28 | ₩36,835 | ₩36,848 | ₩36,788 | ₩36,808 | -0.07% | 60.3만 |
|---|
| 2026.01.27 | ₩36,808 | ₩36,848 | ₩36,781 | ₩36,835 | +0.07% | 37.2만 |
|---|
| 2026.01.26 | ₩36,795 | ₩36,808 | ₩36,741 | ₩36,781 | -0.04% | 42.5만 |
|---|
| 2026.01.23 | ₩36,795 | ₩36,821 | ₩36,741 | ₩36,768 | -0.07% | 88.8만 |
|---|
| 2026.01.22 | ₩36,781 | ₩36,835 | ₩36,761 | ₩36,808 | +0.07% | 68.8만 |
|---|
| 2026.01.21 | ₩36,688 | ₩36,808 | ₩36,678 | ₩36,808 | +0.33% | 61.5만 |
|---|
| 2026.01.20 | ₩36,608 | ₩36,688 | ₩36,568 | ₩36,648 | +0.11% | 38.2만 |
|---|
| 2026.01.16 | ₩36,781 | ₩36,795 | ₩36,741 | ₩36,754 | -0.07% | 103.1만 |
|---|
| 2026.01.15 | ₩36,795 | ₩36,795 | ₩36,748 | ₩36,754 | -0.11% | 51.4만 |
|---|
| 2026.01.14 | ₩36,728 | ₩36,768 | ₩36,701 | ₩36,768 | +0.11% | 62.1만 |
|---|
| 2026.01.13 | ₩36,754 | ₩36,754 | ₩36,701 | ₩36,728 | -0.07% | 85.7만 |
|---|
| 2026.01.12 | ₩36,674 | ₩36,768 | ₩36,668 | ₩36,768 | +0.25% | 215.4만 |
|---|
| 2026.01.09 | ₩36,688 | ₩36,741 | ₩36,688 | ₩36,734 | +0.13% | 67.5만 |
|---|
| 2026.01.08 | ₩36,621 | ₩36,701 | ₩36,594 | ₩36,701 | +0.22% | 59.7만 |
|---|
| 2026.01.07 | ₩36,674 | ₩36,701 | ₩36,621 | ₩36,661 | -0.04% | 29.1만 |
|---|
| 2026.01.06 | ₩36,634 | ₩36,661 | ₩36,581 | ₩36,648 | +0.04% | 68.2만 |
|---|
| 2026.01.05 | ₩36,514 | ₩36,648 | ₩36,514 | ₩36,594 | +0.22% | 72.6만 |
|---|
| 2026.01.02 | ₩36,514 | ₩36,514 | ₩36,438 | ₩36,487 | -0.07% | 123.6만 |
|---|
| 2025.12.31 | ₩36,528 | ₩36,529 | ₩36,441 | ₩36,447 | -0.22% | 82.7만 |
|---|
| 2025.12.30 | ₩36,474 | ₩36,501 | ₩36,451 | ₩36,501 | +0.07% | 27.8만 |
|---|
| 2025.12.29 | ₩36,381 | ₩36,474 | ₩36,381 | ₩36,461 | +0.22% | 28만 |
|---|
| 2025.12.26 | ₩36,461 | ₩36,487 | ₩36,426 | ₩36,447 | -0.04% | 27.4만 |
|---|
| 2025.12.24 | ₩36,394 | ₩36,474 | ₩36,374 | ₩36,461 | +0.18% | 17.1만 |
|---|
| 2025.12.23 | ₩36,327 | ₩36,387 | ₩36,327 | ₩36,381 | +0.15% | 36.8만 |
|---|
| 2025.12.22 | ₩36,394 | ₩36,394 | ₩36,314 | ₩36,367 | -0.07% | 50.2만 |
|---|
| 2025.12.19 | ₩36,447 | ₩36,474 | ₩36,361 | ₩36,374 | -0.20% | 73.8만 |
|---|
| 2025.12.18 | ₩36,648 | ₩36,648 | ₩36,573 | ₩36,594 | -0.15% | 111.1만 |
|---|
| 2025.12.17 | ₩36,581 | ₩36,581 | ₩36,501 | ₩36,501 | -0.22% | 28.4만 |
|---|
| 2025.12.16 | ₩36,541 | ₩36,590 | ₩36,521 | ₩36,568 | +0.07% | 68.9만 |
|---|
| 2025.12.15 | ₩36,648 | ₩36,648 | ₩36,541 | ₩36,541 | -0.29% | 261.8만 |
|---|
| 2025.12.12 | ₩36,661 | ₩36,661 | ₩36,554 | ₩36,561 | -0.27% | 70.4만 |
|---|
| 2025.12.11 | ₩36,728 | ₩36,728 | ₩36,666 | ₩36,688 | -0.11% | 55.4만 |
|---|
| 2025.12.10 | ₩36,554 | ₩36,728 | ₩36,514 | ₩36,688 | +0.37% | 99.1만 |
|---|
| 2025.12.09 | ₩36,568 | ₩36,588 | ₩36,518 | ₩36,548 | -0.05% | 79만 |
|---|
| 2025.12.08 | ₩36,661 | ₩36,661 | ₩36,518 | ₩36,594 | -0.18% | 203.5만 |
|---|
| 2025.12.05 | ₩36,701 | ₩36,714 | ₩36,634 | ₩36,674 | -0.07% | 36.2만 |
|---|
| 2025.12.04 | ₩36,701 | ₩36,701 | ₩36,621 | ₩36,701 | 0.00% | 36만 |
|---|
| 2025.12.03 | ₩36,688 | ₩36,768 | ₩36,661 | ₩36,714 | +0.07% | 209.2만 |
|---|
| 2025.12.02 | ₩36,621 | ₩36,688 | ₩36,581 | ₩36,674 | +0.15% | 40.2만 |
|---|
| 2025.12.01 | ₩36,474 | ₩36,608 | ₩36,461 | ₩36,581 | +0.29% | 131.7만 |
|---|
| 2025.11.28 | ₩36,848 | ₩36,848 | ₩36,781 | ₩36,808 | -0.11% | 22만 |
|---|
| 2025.11.26 | ₩36,741 | ₩36,848 | ₩36,734 | ₩36,821 | +0.22% | 94.7만 |
|---|
| 2025.11.25 | ₩36,568 | ₩36,781 | ₩36,554 | ₩36,781 | +0.58% | 87.1만 |
|---|
| 2025.11.24 | ₩36,487 | ₩36,554 | ₩36,454 | ₩36,541 | +0.15% | 94.9만 |
|---|
| 2025.11.21 | ₩36,367 | ₩36,454 | ₩36,327 | ₩36,434 | +0.18% | 53.4만 |
|---|
| 2025.11.20 | ₩36,421 | ₩36,474 | ₩36,261 | ₩36,281 | -0.38% | 80.3만 |
|---|
| 2025.11.19 | ₩36,301 | ₩36,351 | ₩36,247 | ₩36,301 | 0.00% | 113.2만 |
|---|
| 2025.11.18 | ₩36,261 | ₩36,295 | ₩36,212 | ₩36,254 | -0.02% | 97.7만 |
|---|
| 2025.11.17 | ₩36,354 | ₩36,363 | ₩36,194 | ₩36,194 | -0.44% | 273만 |
|---|
| 2025.11.14 | ₩36,327 | ₩36,434 | ₩36,321 | ₩36,361 | +0.09% | 64.3만 |
|---|
| 2025.11.13 | ₩36,487 | ₩36,501 | ₩36,347 | ₩36,394 | -0.26% | 55.6만 |
|---|
| 2025.11.12 | ₩36,661 | ₩36,668 | ₩36,558 | ₩36,594 | -0.18% | 39만 |
|---|
| 2025.11.11 | ₩36,608 | ₩36,674 | ₩36,608 | ₩36,648 | +0.11% | 44.9만 |
|---|
| 2025.11.10 | ₩36,541 | ₩36,621 | ₩36,514 | ₩36,588 | +0.13% | 97.9만 |
|---|
| 2025.11.07 | ₩36,461 | ₩36,474 | ₩36,394 | ₩36,474 | +0.04% | 29.9만 |
|---|
| 2025.11.06 | ₩36,514 | ₩36,528 | ₩36,397 | ₩36,461 | -0.15% | 42.8만 |
|---|
| 2025.11.05 | ₩36,447 | ₩36,461 | ₩36,394 | ₩36,447 | 0.00% | 66만 |
|---|
| 2025.11.04 | ₩36,394 | ₩36,474 | ₩36,361 | ₩36,407 | +0.04% | 73.8만 |
|---|
| 2025.11.03 | ₩36,568 | ₩36,568 | ₩36,461 | ₩36,501 | -0.18% | 369.5만 |
|---|
| 2025.10.31 | ₩36,848 | ₩36,875 | ₩36,768 | ₩36,768 | -0.22% | 80.8만 |
|---|
| 2025.10.30 | ₩36,781 | ₩36,896 | ₩36,781 | ₩36,821 | +0.11% | 79.9만 |
|---|
| 2025.10.29 | ₩37,021 | ₩37,048 | ₩36,875 | ₩36,908 | -0.31% | 56.7만 |
|---|
| 2025.10.28 | ₩37,062 | ₩37,062 | ₩37,008 | ₩37,015 | -0.13% | 37.4만 |
|---|
| 2025.10.27 | ₩36,995 | ₩37,075 | ₩36,968 | ₩37,062 | +0.18% | 43.9만 |
|---|
| 2025.10.24 | ₩36,928 | ₩36,968 | ₩36,901 | ₩36,961 | +0.09% | 75.1만 |
|---|
| 2025.10.23 | ₩36,754 | ₩36,821 | ₩36,754 | ₩36,808 | +0.15% | 31.3만 |
|---|
| 2025.10.22 | ₩36,821 | ₩36,828 | ₩36,721 | ₩36,781 | -0.11% | 39.8만 |
|---|
| 2025.10.21 | ₩36,848 | ₩36,868 | ₩36,781 | ₩36,808 | -0.11% | 127.2만 |
|---|
| 2025.10.20 | ₩36,741 | ₩36,848 | ₩36,741 | ₩36,808 | +0.18% | 129.4만 |
|---|
| 2025.10.17 | ₩36,594 | ₩36,741 | ₩36,594 | ₩36,728 | +0.36% | 59.2만 |
|---|
| 2025.10.16 | ₩36,835 | ₩36,855 | ₩36,648 | ₩36,674 | -0.43% | 215.8만 |
|---|
| 2025.10.15 | ₩36,835 | ₩36,875 | ₩36,754 | ₩36,835 | 0.00% | 94.1만 |
|---|
| 2025.10.14 | ₩36,541 | ₩36,768 | ₩36,541 | ₩36,721 | +0.49% | 92만 |
|---|
| 2025.10.13 | ₩36,594 | ₩36,674 | ₩36,528 | ₩36,668 | +0.20% | 18만 |
|---|
| 2025.10.10 | ₩36,795 | ₩36,795 | ₩36,461 | ₩36,467 | -0.89% | 121.9만 |
|---|