시장 데이터를 불러오는 중
전체 종목
iShares FinTech Active ETF 과거 주가
iShares FinTech Active ETF · BPAY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares FinTech Active ETF · BPAY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,702 | ₩34,111 | ₩33,635 | ₩34,111 | +1.21% | 1.9천 |
| 2026.10.08 | ₩33,519 | ₩33,519 | ₩33,519 | ₩33,519 | 0.00% | 100 |
| 2026.10.07 | ₩33,058 | ₩33,340 | ₩33,058 | ₩33,289 | +0.70% | 400 |
| 2026.10.06 | ₩33,460 | ₩33,460 | ₩33,435 | ₩33,435 | -0.08% | 700 |
| 2026.10.05 | ₩33,499 | ₩33,499 | ₩33,499 | ₩33,499 | 0.00% | 100 |
| 2026.10.02 | ₩32,858 | ₩32,858 | ₩32,858 | ₩32,858 | 0.00% | 200 |
| 2026.10.01 | ₩32,881 | ₩32,881 | ₩32,881 | ₩32,881 | 0.00% | 100 |
| 2026.09.30 | ₩33,420 | ₩33,420 | ₩32,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,943 |
| -1.43% |
| 1.7천 |
| 2026.09.29 | ₩32,964 | ₩33,246 | ₩32,964 | ₩33,112 | +0.45% | 5.9천 |
|---|
| 2026.09.28 | ₩33,407 | ₩33,407 | ₩33,192 | ₩33,192 | -0.64% | 8.1천 |
|---|
| 2026.09.25 | ₩33,903 | ₩33,903 | ₩33,821 | ₩33,821 | -0.24% | 500 |
|---|
| 2026.09.24 | ₩33,528 | ₩33,766 | ₩33,447 | ₩33,766 | +0.71% | 3.4천 |
|---|
| 2026.09.23 | ₩34,426 | ₩34,426 | ₩33,741 | ₩33,741 | -1.99% | 1.3천 |
|---|
| 2026.09.22 | ₩35,137 | ₩35,137 | ₩34,630 | ₩34,630 | -1.44% | 300 |
|---|
| 2026.09.21 | ₩34,694 | ₩34,949 | ₩34,694 | ₩34,932 | +0.68% | 3.7천 |
|---|
| 2026.09.18 | ₩34,690 | ₩34,690 | ₩34,690 | ₩34,690 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩34,855 | ₩34,855 | ₩34,694 | ₩34,694 | -0.46% | 200 |
|---|
| 2026.09.16 | ₩35,499 | ₩35,499 | ₩34,815 | ₩34,815 | -1.93% | 1.3천 |
|---|
| 2026.09.15 | ₩35,673 | ₩35,700 | ₩35,475 | ₩35,475 | -0.56% | 500 |
|---|
| 2026.09.14 | ₩36,022 | ₩36,203 | ₩36,022 | ₩36,089 | +0.19% | 1.3천 |
|---|
| 2026.09.11 | ₩35,941 | ₩35,941 | ₩35,746 | ₩35,746 | -0.54% | 400 |
|---|
| 2026.09.10 | ₩35,298 | ₩35,646 | ₩35,298 | ₩35,606 | +0.87% | 1.6만 |
|---|
| 2026.09.09 | ₩35,821 | ₩35,834 | ₩35,724 | ₩35,724 | -0.27% | 1.5천 |
|---|
| 2026.09.08 | ₩36,368 | ₩36,368 | ₩36,368 | ₩36,368 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,108 | ₩37,297 | ₩36,974 | ₩37,297 | +0.51% | 2천 |
|---|
| 2026.09.03 | ₩37,216 | ₩37,378 | ₩37,216 | ₩37,378 | +0.44% | 400 |
|---|
| 2026.09.02 | ₩36,384 | ₩36,625 | ₩36,384 | ₩36,625 | +0.66% | 9.1천 |
|---|
| 2026.09.01 | ₩36,076 | ₩36,431 | ₩35,713 | ₩35,713 | -1.00% | 4.1천 |
|---|
| 2026.08.31 | ₩36,746 | ₩36,746 | ₩36,451 | ₩36,663 | -0.23% | 1.2만 |
|---|
| 2026.08.28 | ₩37,296 | ₩37,296 | ₩36,935 | ₩36,935 | -0.97% | 1천 |
|---|
| 2026.08.27 | ₩37,198 | ₩37,198 | ₩37,198 | ₩37,198 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,126 | ₩37,126 | ₩37,126 | ₩37,126 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,417 | ₩37,417 | ₩37,417 | ₩37,417 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩37,276 | ₩37,283 | ₩36,874 | ₩36,874 | -1.08% | 6.9천 |
|---|
| 2026.08.21 | ₩36,894 | ₩36,894 | ₩36,813 | ₩36,894 | 0.00% | 800 |
|---|
| 2026.08.20 | ₩36,100 | ₩36,100 | ₩36,100 | ₩36,100 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,687 | ₩36,344 | ₩35,687 | ₩36,344 | +1.84% | 2.1천 |
|---|
| 2026.08.18 | ₩35,762 | ₩35,762 | ₩35,762 | ₩35,762 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,773 | ₩36,773 | ₩36,257 | ₩36,263 | -1.39% | 700 |
|---|
| 2026.08.14 | ₩37,095 | ₩37,095 | ₩36,935 | ₩36,935 | -0.43% | 700 |
|---|
| 2026.08.13 | ₩37,122 | ₩37,122 | ₩37,122 | ₩37,122 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,734 | ₩36,053 | ₩35,734 | ₩36,053 | +0.89% | 7.9천 |
|---|
| 2026.08.11 | ₩36,210 | ₩36,250 | ₩36,069 | ₩36,069 | -0.39% | 7.7천 |
|---|
| 2026.08.10 | ₩35,874 | ₩35,955 | ₩35,874 | ₩35,935 | +0.17% | 1.4천 |
|---|
| 2026.08.07 | ₩36,491 | ₩36,491 | ₩35,893 | ₩35,893 | -1.64% | 3.7천 |
|---|
| 2026.08.06 | ₩36,625 | ₩36,746 | ₩36,411 | ₩36,607 | -0.05% | 1만 |
|---|
| 2026.08.05 | ₩36,981 | ₩36,981 | ₩36,981 | ₩36,981 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩36,880 | ₩37,167 | ₩36,880 | ₩37,167 | +0.78% | 800 |
|---|
| 2026.08.03 | ₩36,570 | ₩36,570 | ₩36,570 | ₩36,570 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩35,646 | ₩35,646 | ₩35,646 | ₩35,646 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩35,365 | ₩35,781 | ₩35,217 | ₩35,781 | +1.18% | 4.3천 |
|---|
| 2026.07.29 | ₩35,620 | ₩35,868 | ₩35,366 | ₩35,366 | -0.71% | 4.3천 |
|---|
| 2026.07.28 | ₩35,030 | ₩35,774 | ₩35,030 | ₩35,774 | +2.12% | 7.2천 |
|---|
| 2026.07.27 | ₩34,922 | ₩35,357 | ₩34,922 | ₩35,357 | +1.24% | 8.9천 |
|---|
| 2026.07.24 | ₩34,493 | ₩34,493 | ₩34,380 | ₩34,380 | -0.33% | 600 |
|---|
| 2026.07.23 | ₩34,748 | ₩34,748 | ₩34,413 | ₩34,507 | -0.69% | 5.9천 |
|---|
| 2026.07.22 | ₩35,526 | ₩35,539 | ₩35,217 | ₩35,217 | -0.87% | 600 |
|---|
| 2026.07.21 | ₩35,566 | ₩35,848 | ₩35,539 | ₩35,735 | +0.48% | 600 |
|---|
| 2026.07.20 | ₩35,258 | ₩36,049 | ₩35,231 | ₩35,532 | +0.78% | 2만 |
|---|
| 2026.07.17 | ₩35,137 | ₩35,378 | ₩35,030 | ₩35,164 | +0.08% | 3.2천 |
|---|
| 2026.07.16 | ₩36,102 | ₩36,183 | ₩35,845 | ₩35,845 | -0.71% | 3.1천 |
|---|
| 2026.07.15 | ₩35,941 | ₩36,438 | ₩35,941 | ₩36,194 | +0.70% | 2.3천 |
|---|
| 2026.07.14 | ₩35,311 | ₩35,687 | ₩35,271 | ₩35,656 | +0.98% | 1.1천 |
|---|
| 2026.07.13 | ₩35,620 | ₩35,727 | ₩35,394 | ₩35,394 | -0.63% | 1.6천 |
|---|
| 2026.07.10 | ₩36,210 | ₩36,277 | ₩35,821 | ₩35,821 | -1.07% | 2.2천 |
|---|
| 2026.07.09 | ₩35,365 | ₩35,616 | ₩35,365 | ₩35,616 | +0.71% | 1.1천 |
|---|
| 2026.07.08 | ₩35,204 | ₩35,204 | ₩34,681 | ₩34,981 | -0.63% | 1.9천 |
|---|
| 2026.07.07 | ₩35,734 | ₩35,734 | ₩35,734 | ₩35,734 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,553 | ₩36,085 | ₩35,553 | ₩36,085 | +1.50% | 1천 |
|---|
| 2026.07.02 | ₩35,673 | ₩36,223 | ₩35,512 | ₩35,610 | -0.18% | 1.8천 |
|---|
| 2026.07.01 | ₩34,654 | ₩35,499 | ₩34,654 | ₩35,358 | +2.03% | 6.2천 |
|---|
| 2026.06.30 | ₩34,460 | ₩34,460 | ₩34,446 | ₩34,446 | -0.04% | 300 |
|---|
| 2026.06.29 | ₩34,225 | ₩34,549 | ₩34,225 | ₩34,549 | +0.95% | 2.7천 |
|---|
| 2026.06.26 | ₩33,903 | ₩34,064 | ₩33,903 | ₩34,064 | +0.47% | 400 |
|---|
| 2026.06.25 | ₩33,212 | ₩33,353 | ₩32,884 | ₩32,884 | -0.99% | 1.1천 |
|---|
| 2026.06.24 | ₩33,045 | ₩33,045 | ₩32,955 | ₩32,955 | -0.27% | 1.6천 |
|---|
| 2026.06.23 | ₩32,422 | ₩32,502 | ₩32,422 | ₩32,502 | +0.24% | 200 |
|---|
| 2026.06.22 | ₩33,232 | ₩33,380 | ₩32,895 | ₩32,895 | -1.02% | 500 |
|---|
| 2026.06.18 | ₩33,300 | ₩33,407 | ₩33,246 | ₩33,407 | +0.32% | 1.7천 |
|---|
| 2026.06.17 | ₩33,970 | ₩33,997 | ₩32,912 | ₩32,912 | -3.11% | 2.5천 |
|---|
| 2026.06.16 | ₩33,387 | ₩33,387 | ₩33,234 | ₩33,234 | -0.46% | 200 |
|---|
| 2026.06.15 | ₩32,803 | ₩33,353 | ₩32,803 | ₩32,964 | +0.49% | 4.7천 |
|---|
| 2026.06.12 | ₩32,213 | ₩32,274 | ₩32,213 | ₩32,264 | +0.16% | 500 |
|---|
| 2026.06.11 | ₩31,382 | ₩32,084 | ₩31,087 | ₩32,084 | +2.24% | 6.7천 |
|---|
| 2026.06.10 | ₩31,301 | ₩31,368 | ₩31,012 | ₩31,012 | -0.93% | 1.8천 |
|---|
| 2026.06.09 | ₩31,154 | ₩31,596 | ₩31,154 | ₩31,596 | +1.42% | 300 |
|---|
| 2026.06.08 | ₩31,458 | ₩31,458 | ₩31,458 | ₩31,458 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩32,119 | ₩32,119 | ₩31,067 | ₩31,067 | -3.28% | 2천 |
|---|
| 2026.06.04 | ₩32,200 | ₩32,616 | ₩32,200 | ₩32,555 | +1.10% | 700 |
|---|
| 2026.06.03 | ₩32,186 | ₩32,186 | ₩31,771 | ₩31,878 | -0.96% | 3.8천 |
|---|
| 2026.06.02 | ₩33,648 | ₩33,648 | ₩33,206 | ₩33,286 | -1.08% | 4.6천 |
|---|
| 2026.06.01 | ₩33,809 | ₩34,198 | ₩33,548 | ₩34,083 | +0.81% | 5.8천 |
|---|
| 2026.05.29 | ₩34,010 | ₩34,010 | ₩33,863 | ₩33,888 | -0.36% | 300 |
|---|
| 2026.05.28 | ₩32,884 | ₩33,367 | ₩32,884 | ₩33,367 | +1.47% | 400 |
|---|
| 2026.05.27 | ₩33,246 | ₩33,246 | ₩33,029 | ₩33,029 | -0.65% | 500 |
|---|
| 2026.05.26 | ₩32,752 | ₩32,830 | ₩32,740 | ₩32,740 | -0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩32,468 | ₩32,468 | ₩32,398 | ₩32,398 | -0.21% | 300 |
|---|
| 2026.05.21 | ₩32,066 | ₩32,638 | ₩32,066 | ₩32,638 | +1.79% | 3.5천 |
|---|
| 2026.05.20 | ₩31,972 | ₩32,577 | ₩31,730 | ₩32,577 | +1.89% | 1.5천 |
|---|
| 2026.05.19 | ₩32,227 | ₩32,294 | ₩32,170 | ₩32,170 | -0.17% | 900 |
|---|
| 2026.05.18 | ₩32,106 | ₩32,433 | ₩32,106 | ₩32,433 | +1.02% | 300 |
|---|
| 2026.05.15 | ₩32,280 | ₩32,374 | ₩32,107 | ₩32,107 | -0.54% | 700 |
|---|
| 2026.05.14 | ₩32,334 | ₩32,912 | ₩32,334 | ₩32,763 | +1.33% | 1.3천 |
|---|
| 2026.05.13 | ₩32,414 | ₩32,414 | ₩32,350 | ₩32,350 | -0.20% | 1.2천 |
|---|
| 2026.05.12 | ₩32,683 | ₩32,817 | ₩32,649 | ₩32,783 | +0.31% | 600 |
|---|
| 2026.05.11 | ₩32,763 | ₩32,954 | ₩32,763 | ₩32,954 | +0.58% | 1.3천 |
|---|
| 2026.05.08 | ₩33,300 | ₩33,300 | ₩32,913 | ₩32,913 | -1.16% | 200 |
|---|
| 2026.05.07 | ₩34,131 | ₩34,131 | ₩33,435 | ₩33,435 | -2.04% | 800 |
|---|
| 2026.05.06 | ₩33,380 | ₩33,561 | ₩33,273 | ₩33,561 | +0.54% | 600 |
|---|
| 2026.05.05 | ₩33,125 | ₩33,152 | ₩33,031 | ₩33,113 | -0.04% | 800 |
|---|
| 2026.05.04 | ₩33,528 | ₩33,568 | ₩33,368 | ₩33,368 | -0.48% | 600 |
|---|
| 2026.05.01 | ₩32,884 | ₩33,266 | ₩32,884 | ₩33,168 | +0.86% | 1.3천 |
|---|
| 2026.04.30 | ₩32,307 | ₩32,719 | ₩32,307 | ₩32,719 | +1.27% | 500 |
|---|
| 2026.04.29 | ₩32,441 | ₩32,441 | ₩32,213 | ₩32,294 | -0.45% | 2.4천 |
|---|
| 2026.04.28 | ₩32,803 | ₩32,924 | ₩32,768 | ₩32,768 | -0.11% | 1.1천 |
|---|
| 2026.04.27 | ₩32,830 | ₩32,830 | ₩32,818 | ₩32,818 | -0.04% | 300 |
|---|
| 2026.04.24 | ₩32,616 | ₩32,683 | ₩32,616 | ₩32,680 | +0.20% | 1.8천 |
|---|
| 2026.04.23 | ₩33,688 | ₩33,688 | ₩32,662 | ₩32,676 | -3.01% | 1.9천 |
|---|
| 2026.04.22 | ₩33,997 | ₩34,017 | ₩33,890 | ₩34,017 | +0.06% | 700 |
|---|
| 2026.04.21 | ₩34,681 | ₩34,681 | ₩33,664 | ₩33,664 | -2.93% | 2.8천 |
|---|
| 2026.04.20 | ₩34,466 | ₩34,552 | ₩34,466 | ₩34,552 | +0.25% | 700 |
|---|
| 2026.04.17 | ₩34,225 | ₩34,641 | ₩34,225 | ₩34,299 | +0.22% | 1.1천 |
|---|
| 2026.04.16 | ₩33,595 | ₩33,621 | ₩33,206 | ₩33,447 | -0.44% | 1.2천 |
|---|
| 2026.04.15 | ₩33,393 | ₩33,411 | ₩33,340 | ₩33,411 | +0.05% | 700 |
|---|
| 2026.04.14 | ₩31,824 | ₩32,481 | ₩31,824 | ₩32,416 | +1.86% | 3.1천 |
|---|
| 2026.04.13 | ₩30,336 | ₩31,544 | ₩30,269 | ₩31,544 | +3.98% | 1.9천 |
|---|
| 2026.04.10 | ₩30,523 | ₩30,523 | ₩30,416 | ₩30,416 | -0.35% | 500 |
|---|
| 2026.04.09 | ₩30,617 | ₩30,664 | ₩30,617 | ₩30,664 | +0.15% | 500 |
|---|
| 2026.04.08 | ₩31,328 | ₩31,328 | ₩30,823 | ₩30,823 | -1.61% | 1.1천 |
|---|
| 2026.04.07 | ₩29,692 | ₩29,776 | ₩29,531 | ₩29,776 | +0.28% | 4.1천 |
|---|
| 2026.04.06 | ₩30,027 | ₩30,041 | ₩30,014 | ₩30,038 | +0.04% | 800 |
|---|
| 2026.04.02 | ₩29,571 | ₩29,658 | ₩29,551 | ₩29,646 | +0.25% | 2.6천 |
|---|
| 2026.04.01 | ₩29,571 | ₩29,960 | ₩29,571 | ₩29,637 | +0.22% | 1.3천 |
|---|
| 2026.03.31 | ₩29,035 | ₩29,641 | ₩29,035 | ₩29,641 | +2.09% | 600 |
|---|
| 2026.03.30 | ₩28,894 | ₩28,894 | ₩28,700 | ₩28,768 | -0.44% | 700 |
|---|
| 2026.03.27 | ₩29,062 | ₩29,095 | ₩28,606 | ₩28,606 | -1.57% | 1.1천 |
|---|
| 2026.03.26 | ₩29,987 | ₩29,987 | ₩29,791 | ₩29,791 | -0.65% | 3.9천 |
|---|
| 2026.03.25 | ₩30,171 | ₩30,171 | ₩30,171 | ₩30,171 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩30,054 | ₩30,156 | ₩30,014 | ₩30,156 | +0.34% | 600 |
|---|
| 2026.03.23 | ₩30,430 | ₩30,617 | ₩30,430 | ₩30,597 | +0.55% | 1.5천 |
|---|
| 2026.03.20 | ₩29,679 | ₩29,806 | ₩29,665 | ₩29,799 | +0.41% | 2.1천 |
|---|
| 2026.03.19 | ₩29,719 | ₩29,990 | ₩29,665 | ₩29,990 | +0.91% | 1.1천 |
|---|
| 2026.03.18 | ₩30,045 | ₩30,045 | ₩30,045 | ₩30,045 | 0.00% | 400 |
|---|
| 2026.03.17 | ₩31,073 | ₩31,100 | ₩30,765 | ₩30,833 | -0.77% | 9.2천 |
|---|
| 2026.03.16 | ₩30,537 | ₩30,658 | ₩30,537 | ₩30,577 | +0.13% | 2.9천 |
|---|
| 2026.03.13 | ₩30,631 | ₩30,631 | ₩30,175 | ₩30,179 | -1.48% | 3.2천 |
|---|
| 2026.03.12 | ₩30,778 | ₩30,778 | ₩30,230 | ₩30,230 | -1.78% | 800 |
|---|
| 2026.03.11 | ₩31,315 | ₩31,315 | ₩31,026 | ₩31,026 | -0.92% | 700 |
|---|
| 2026.03.10 | ₩31,367 | ₩31,367 | ₩31,367 | ₩31,367 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩31,465 | ₩31,465 | ₩31,465 | ₩31,465 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,261 | ₩31,449 | ₩31,135 | ₩31,346 | +0.27% | 2.6천 |
|---|
| 2026.03.05 | ₩32,220 | ₩32,220 | ₩31,757 | ₩31,924 | -0.92% | 600 |
|---|
| 2026.03.04 | ₩32,046 | ₩32,046 | ₩32,046 | ₩32,046 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩31,516 | ₩31,521 | ₩31,516 | ₩31,521 | +0.02% | 3.4천 |
|---|
| 2026.03.02 | ₩31,777 | ₩31,993 | ₩31,777 | ₩31,993 | +0.68% | 600 |
|---|
| 2026.02.27 | ₩31,543 | ₩31,677 | ₩31,543 | ₩31,606 | +0.20% | 400 |
|---|
| 2026.02.26 | ₩32,488 | ₩32,488 | ₩32,488 | ₩32,488 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩32,051 | ₩32,051 | ₩32,051 | ₩32,051 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩31,033 | ₩31,637 | ₩31,033 | ₩31,430 | +1.28% | 4.6천 |
|---|
| 2026.02.23 | ₩31,288 | ₩31,288 | ₩31,018 | ₩31,018 | -0.86% | 1.4천 |
|---|
| 2026.02.20 | ₩32,119 | ₩32,361 | ₩32,119 | ₩32,274 | +0.48% | 2.9천 |
|---|
| 2026.02.19 | ₩32,106 | ₩32,198 | ₩32,106 | ₩32,198 | +0.29% | 600 |
|---|
| 2026.02.18 | ₩32,119 | ₩32,575 | ₩32,066 | ₩32,475 | +1.11% | 1.5천 |
|---|
| 2026.02.17 | ₩31,596 | ₩31,831 | ₩31,342 | ₩31,831 | +0.74% | 1.7만 |
|---|
| 2026.02.13 | ₩31,449 | ₩31,560 | ₩31,449 | ₩31,560 | +0.35% | 300 |
|---|
| 2026.02.12 | ₩32,307 | ₩32,307 | ₩31,261 | ₩31,417 | -2.76% | 4.8천 |
|---|
| 2026.02.11 | ₩32,610 | ₩32,610 | ₩32,562 | ₩32,562 | -0.15% | 700 |
|---|
| 2026.02.10 | ₩33,916 | ₩33,916 | ₩33,620 | ₩33,620 | -0.87% | 1천 |
|---|
| 2026.02.09 | ₩33,179 | ₩33,554 | ₩33,179 | ₩33,454 | +0.83% | 2.9천 |
|---|
| 2026.02.06 | ₩32,736 | ₩33,298 | ₩32,736 | ₩33,298 | +1.72% | 2.3천 |
|---|
| 2026.02.05 | ₩32,696 | ₩32,911 | ₩32,160 | ₩32,200 | -1.52% | 3.9천 |
|---|
| 2026.02.04 | ₩33,004 | ₩33,152 | ₩32,582 | ₩33,098 | +0.28% | 3.4천 |
|---|
| 2026.02.03 | ₩33,823 | ₩33,823 | ₩32,884 | ₩33,072 | -2.22% | 9.5천 |
|---|
| 2026.02.02 | ₩34,160 | ₩34,480 | ₩34,160 | ₩34,289 | +0.38% | 1천 |
|---|
| 2026.01.30 | ₩34,600 | ₩34,600 | ₩34,430 | ₩34,450 | -0.43% | 2.2천 |
|---|
| 2026.01.29 | ₩35,271 | ₩35,284 | ₩34,976 | ₩35,228 | -0.12% | 1.3만 |
|---|
| 2026.01.28 | ₩36,210 | ₩36,210 | ₩36,022 | ₩36,022 | -0.52% | 3.9천 |
|---|
| 2026.01.27 | ₩36,263 | ₩36,263 | ₩36,062 | ₩36,203 | -0.17% | 1.9천 |
|---|
| 2026.01.26 | ₩36,263 | ₩36,424 | ₩36,263 | ₩36,290 | +0.07% | 8.1천 |
|---|
| 2026.01.23 | ₩36,304 | ₩36,348 | ₩36,304 | ₩36,348 | +0.12% | 500 |
|---|
| 2026.01.22 | ₩36,505 | ₩36,509 | ₩36,505 | ₩36,509 | +0.01% | 400 |
|---|
| 2026.01.21 | ₩36,035 | ₩36,076 | ₩35,660 | ₩35,954 | -0.23% | 3.3천 |
|---|
| 2026.01.20 | ₩35,915 | ₩36,002 | ₩35,543 | ₩35,543 | -1.03% | 2.5천 |
|---|
| 2026.01.16 | ₩36,310 | ₩36,532 | ₩36,310 | ₩36,456 | +0.40% | 3.8천 |
|---|
| 2026.01.15 | ₩36,599 | ₩36,599 | ₩36,330 | ₩36,380 | -0.60% | 1.1천 |
|---|
| 2026.01.14 | ₩36,585 | ₩36,789 | ₩36,424 | ₩36,789 | +0.56% | 900 |
|---|
| 2026.01.13 | ₩36,766 | ₩36,920 | ₩36,646 | ₩36,857 | +0.25% | 2.8천 |
|---|
| 2026.01.12 | ₩37,564 | ₩37,564 | ₩37,189 | ₩37,484 | -0.21% | 2.4천 |
|---|
| 2026.01.09 | ₩38,114 | ₩38,114 | ₩37,566 | ₩37,826 | -0.76% | 900 |
|---|
| 2026.01.08 | ₩37,634 | ₩38,007 | ₩37,634 | ₩37,891 | +0.68% | 2천 |
|---|
| 2026.01.07 | ₩38,101 | ₩38,101 | ₩37,881 | ₩37,881 | -0.58% | 900 |
|---|
| 2026.01.06 | ₩37,913 | ₩38,099 | ₩37,899 | ₩38,099 | +0.49% | 1.1천 |
|---|
| 2026.01.05 | ₩36,800 | ₩38,193 | ₩36,800 | ₩37,879 | +2.93% | 8.2천 |
|---|
| 2026.01.02 | ₩36,558 | ₩36,596 | ₩36,344 | ₩36,596 | +0.10% | 3천 |
|---|
| 2025.12.31 | ₩36,760 | ₩36,760 | ₩36,408 | ₩36,408 | -0.96% | 1.9천 |
|---|
| 2025.12.30 | ₩37,041 | ₩37,068 | ₩36,878 | ₩36,878 | -0.44% | 3.5천 |
|---|
| 2025.12.29 | ₩37,216 | ₩37,216 | ₩36,894 | ₩37,099 | -0.31% | 2.1만 |
|---|
| 2025.12.26 | ₩37,175 | ₩37,202 | ₩37,108 | ₩37,201 | +0.07% | 6.4천 |
|---|
| 2025.12.24 | ₩37,175 | ₩37,414 | ₩37,175 | ₩37,414 | +0.64% | 1천 |
|---|
| 2025.12.23 | ₩37,403 | ₩37,403 | ₩37,122 | ₩37,252 | -0.41% | 1.6천 |
|---|
| 2025.12.22 | ₩37,712 | ₩37,779 | ₩37,580 | ₩37,580 | -0.35% | 3.4천 |
|---|
| 2025.12.19 | ₩37,041 | ₩37,135 | ₩37,041 | ₩37,122 | +0.22% | 4.1천 |
|---|
| 2025.12.18 | ₩37,148 | ₩37,148 | ₩36,786 | ₩36,853 | -0.79% | 3.1만 |
|---|
| 2025.12.17 | ₩37,229 | ₩37,229 | ₩36,344 | ₩36,345 | -2.37% | 500 |
|---|
| 2025.12.16 | ₩36,760 | ₩37,049 | ₩36,760 | ₩37,049 | +0.79% | 2.6천 |
|---|
| 2025.12.15 | ₩38,905 | ₩38,905 | ₩38,802 | ₩38,802 | -0.27% | 500 |
|---|
| 2025.12.12 | ₩39,670 | ₩39,750 | ₩39,455 | ₩39,562 | -0.27% | 1.2천 |
|---|
| 2025.12.11 | ₩39,978 | ₩40,147 | ₩39,871 | ₩40,147 | +0.42% | 2천 |
|---|
| 2025.12.10 | ₩39,973 | ₩39,973 | ₩39,973 | ₩39,973 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩39,160 | ₩39,603 | ₩39,160 | ₩39,507 | +0.89% | 1천 |
|---|
| 2025.12.08 | ₩39,364 | ₩39,364 | ₩39,117 | ₩39,182 | -0.46% | 1천 |
|---|
| 2025.12.05 | ₩39,683 | ₩39,723 | ₩39,533 | ₩39,533 | -0.38% | 2천 |
|---|
| 2025.12.04 | ₩39,630 | ₩39,804 | ₩39,630 | ₩39,804 | +0.44% | 4천 |
|---|
| 2025.12.03 | ₩39,241 | ₩39,502 | ₩39,241 | ₩39,502 | +0.67% | 900 |
|---|
| 2025.12.02 | ₩39,281 | ₩39,281 | ₩38,899 | ₩38,899 | -0.97% | 700 |
|---|
| 2025.12.01 | ₩38,758 | ₩39,145 | ₩38,624 | ₩38,795 | +0.10% | 2.1천 |
|---|
| 2025.11.28 | ₩38,838 | ₩39,375 | ₩38,838 | ₩39,214 | +0.97% | 5.9천 |
|---|
| 2025.11.26 | ₩38,127 | ₩38,723 | ₩38,127 | ₩38,626 | +1.31% | 1.3천 |
|---|
| 2025.11.25 | ₩37,269 | ₩37,946 | ₩37,269 | ₩37,946 | +1.82% | 1천 |
|---|
| 2025.11.24 | ₩37,068 | ₩37,293 | ₩37,068 | ₩37,293 | +0.61% | 900 |
|---|
| 2025.11.21 | ₩36,009 | ₩36,647 | ₩36,009 | ₩36,647 | +1.77% | 800 |
|---|
| 2025.11.20 | ₩37,537 | ₩37,537 | ₩35,884 | ₩35,884 | -4.41% | 1.5천 |
|---|
| 2025.11.19 | ₩36,652 | ₩36,925 | ₩36,652 | ₩36,925 | +0.74% | 700 |
|---|
| 2025.11.18 | ₩37,189 | ₩37,269 | ₩37,001 | ₩37,056 | -0.36% | 4.8천 |
|---|
| 2025.11.17 | ₩38,127 | ₩38,127 | ₩37,376 | ₩37,376 | -1.97% | 1.4천 |
|---|
| 2025.11.14 | ₩38,315 | ₩38,900 | ₩38,315 | ₩38,412 | +0.25% | 1.2천 |
|---|
| 2025.11.13 | ₩40,000 | ₩40,000 | ₩38,828 | ₩38,828 | -2.93% | 900 |
|---|
| 2025.11.12 | ₩40,448 | ₩40,448 | ₩40,292 | ₩40,427 | -0.05% | 3천 |
|---|
| 2025.11.11 | ₩40,354 | ₩40,595 | ₩40,354 | ₩40,430 | +0.19% | 9.2천 |
|---|
| 2025.11.10 | ₩40,313 | ₩40,515 | ₩40,296 | ₩40,296 | -0.04% | 3.1천 |
|---|
| 2025.11.07 | ₩38,919 | ₩39,542 | ₩38,718 | ₩39,542 | +1.60% | 1.1천 |
|---|
| 2025.11.06 | ₩40,702 | ₩40,702 | ₩39,298 | ₩39,298 | -3.45% | 600 |
|---|
| 2025.11.05 | ₩40,595 | ₩41,058 | ₩40,595 | ₩40,955 | +0.89% | 2.3천 |
|---|
| 2025.11.04 | ₩40,676 | ₩40,950 | ₩40,461 | ₩40,537 | -0.34% | 1.4천 |
|---|
| 2025.11.03 | ₩41,588 | ₩41,588 | ₩41,212 | ₩41,212 | -0.90% | 600 |
|---|
| 2025.10.31 | ₩41,400 | ₩41,561 | ₩41,225 | ₩41,554 | +0.37% | 2.5천 |
|---|
| 2025.10.30 | ₩41,614 | ₩41,727 | ₩41,087 | ₩41,087 | -1.27% | 700 |
|---|
| 2025.10.29 | ₩42,660 | ₩42,660 | ₩41,842 | ₩41,900 | -1.78% | 2.3천 |
|---|
| 2025.10.28 | ₩43,613 | ₩43,613 | ₩43,064 | ₩43,064 | -1.26% | 3.6천 |
|---|
| 2025.10.27 | ₩43,841 | ₩43,841 | ₩43,532 | ₩43,560 | -0.64% | 7.5천 |
|---|
| 2025.10.24 | ₩43,224 | ₩43,264 | ₩43,218 | ₩43,218 | -0.01% | 1.1천 |
|---|
| 2025.10.23 | ₩42,231 | ₩42,781 | ₩42,164 | ₩42,681 | +1.06% | 1.4천 |
|---|
| 2025.10.22 | ₩42,137 | ₩42,379 | ₩41,562 | ₩42,013 | -0.30% | 1.6만 |
|---|
| 2025.10.21 | ₩42,553 | ₩42,896 | ₩42,553 | ₩42,776 | +0.52% | 1천 |
|---|
| 2025.10.20 | ₩41,883 | ₩42,528 | ₩41,702 | ₩42,461 | +1.38% | 5.1천 |
|---|
| 2025.10.17 | ₩41,201 | ₩41,392 | ₩41,201 | ₩41,392 | +0.46% | 1.2천 |
|---|
| 2025.10.16 | ₩41,306 | ₩41,349 | ₩41,306 | ₩41,349 | +0.10% | 1.3천 |
|---|
| 2025.10.15 | ₩43,157 | ₩43,157 | ₩42,526 | ₩42,526 | -1.46% | 1천 |
|---|
| 2025.10.14 | ₩42,111 | ₩43,143 | ₩41,903 | ₩42,913 | +1.90% | 3.9천 |
|---|
| 2025.10.13 | ₩42,862 | ₩42,902 | ₩42,446 | ₩42,699 | -0.38% | 2.3천 |
|---|
| 2025.10.10 | ₩44,598 | ₩44,668 | ₩42,333 | ₩42,333 | -5.08% | 1만 |
|---|