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 | ₩33,708 | ₩34,117 | ₩33,641 | ₩34,117 | +1.21% | 1.9천 |
| 2026.10.08 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 100 |
| 2026.10.07 | ₩33,064 | ₩33,345 | ₩33,064 | ₩33,294 | +0.70% | 400 |
| 2026.10.06 | ₩33,466 | ₩33,466 | ₩33,441 | ₩33,441 | -0.08% | 700 |
| 2026.10.05 | ₩33,505 | ₩33,505 | ₩33,505 | ₩33,505 | 0.00% | 100 |
| 2026.10.02 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 200 |
| 2026.10.01 | ₩32,887 | ₩32,887 | ₩32,887 | ₩32,887 | 0.00% | 100 |
| 2026.09.30 | ₩33,426 | ₩33,426 | ₩32,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,948 |
| -1.43% |
| 1.7천 |
| 2026.09.29 | ₩32,970 | ₩33,252 | ₩32,970 | ₩33,117 | +0.45% | 5.9천 |
|---|
| 2026.09.28 | ₩33,413 | ₩33,413 | ₩33,198 | ₩33,198 | -0.64% | 8.1천 |
|---|
| 2026.09.25 | ₩33,909 | ₩33,909 | ₩33,827 | ₩33,827 | -0.24% | 500 |
|---|
| 2026.09.24 | ₩33,533 | ₩33,772 | ₩33,453 | ₩33,772 | +0.71% | 3.4천 |
|---|
| 2026.09.23 | ₩34,432 | ₩34,432 | ₩33,747 | ₩33,747 | -1.99% | 1.3천 |
|---|
| 2026.09.22 | ₩35,143 | ₩35,143 | ₩34,636 | ₩34,636 | -1.44% | 300 |
|---|
| 2026.09.21 | ₩34,700 | ₩34,955 | ₩34,700 | ₩34,938 | +0.68% | 3.7천 |
|---|
| 2026.09.18 | ₩34,696 | ₩34,696 | ₩34,696 | ₩34,696 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩34,861 | ₩34,861 | ₩34,700 | ₩34,700 | -0.46% | 200 |
|---|
| 2026.09.16 | ₩35,505 | ₩35,505 | ₩34,821 | ₩34,821 | -1.93% | 1.3천 |
|---|
| 2026.09.15 | ₩35,679 | ₩35,706 | ₩35,481 | ₩35,481 | -0.56% | 500 |
|---|
| 2026.09.14 | ₩36,028 | ₩36,209 | ₩36,028 | ₩36,095 | +0.19% | 1.3천 |
|---|
| 2026.09.11 | ₩35,948 | ₩35,948 | ₩35,752 | ₩35,752 | -0.54% | 400 |
|---|
| 2026.09.10 | ₩35,304 | ₩35,653 | ₩35,304 | ₩35,612 | +0.87% | 1.6만 |
|---|
| 2026.09.09 | ₩35,827 | ₩35,840 | ₩35,730 | ₩35,730 | -0.27% | 1.5천 |
|---|
| 2026.09.08 | ₩36,374 | ₩36,374 | ₩36,374 | ₩36,374 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,115 | ₩37,304 | ₩36,980 | ₩37,304 | +0.51% | 2천 |
|---|
| 2026.09.03 | ₩37,222 | ₩37,384 | ₩37,222 | ₩37,384 | +0.44% | 400 |
|---|
| 2026.09.02 | ₩36,390 | ₩36,632 | ₩36,390 | ₩36,632 | +0.66% | 9.1천 |
|---|
| 2026.09.01 | ₩36,082 | ₩36,437 | ₩35,720 | ₩35,720 | -1.00% | 4.1천 |
|---|
| 2026.08.31 | ₩36,752 | ₩36,752 | ₩36,457 | ₩36,669 | -0.23% | 1.2만 |
|---|
| 2026.08.28 | ₩37,302 | ₩37,302 | ₩36,942 | ₩36,942 | -0.97% | 1천 |
|---|
| 2026.08.27 | ₩37,204 | ₩37,204 | ₩37,204 | ₩37,204 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,132 | ₩37,132 | ₩37,132 | ₩37,132 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,423 | ₩37,423 | ₩37,423 | ₩37,423 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩37,282 | ₩37,289 | ₩36,880 | ₩36,880 | -1.08% | 6.9천 |
|---|
| 2026.08.21 | ₩36,900 | ₩36,900 | ₩36,820 | ₩36,900 | 0.00% | 800 |
|---|
| 2026.08.20 | ₩36,106 | ₩36,106 | ₩36,106 | ₩36,106 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,693 | ₩36,350 | ₩35,693 | ₩36,350 | +1.84% | 2.1천 |
|---|
| 2026.08.18 | ₩35,768 | ₩35,768 | ₩35,768 | ₩35,768 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,779 | ₩36,779 | ₩36,263 | ₩36,270 | -1.39% | 700 |
|---|
| 2026.08.14 | ₩37,101 | ₩37,101 | ₩36,942 | ₩36,942 | -0.43% | 700 |
|---|
| 2026.08.13 | ₩37,128 | ₩37,128 | ₩37,128 | ₩37,128 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,740 | ₩36,059 | ₩35,740 | ₩36,059 | +0.89% | 7.9천 |
|---|
| 2026.08.11 | ₩36,216 | ₩36,256 | ₩36,075 | ₩36,075 | -0.39% | 7.7천 |
|---|
| 2026.08.10 | ₩35,881 | ₩35,961 | ₩35,881 | ₩35,941 | +0.17% | 1.4천 |
|---|
| 2026.08.07 | ₩36,498 | ₩36,498 | ₩35,899 | ₩35,899 | -1.64% | 3.7천 |
|---|
| 2026.08.06 | ₩36,632 | ₩36,752 | ₩36,417 | ₩36,613 | -0.05% | 1만 |
|---|
| 2026.08.05 | ₩36,987 | ₩36,987 | ₩36,987 | ₩36,987 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩36,887 | ₩37,174 | ₩36,887 | ₩37,174 | +0.78% | 800 |
|---|
| 2026.08.03 | ₩36,577 | ₩36,577 | ₩36,577 | ₩36,577 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩35,653 | ₩35,653 | ₩35,653 | ₩35,653 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩35,371 | ₩35,787 | ₩35,223 | ₩35,787 | +1.18% | 4.3천 |
|---|
| 2026.07.29 | ₩35,626 | ₩35,874 | ₩35,372 | ₩35,372 | -0.71% | 4.3천 |
|---|
| 2026.07.28 | ₩35,036 | ₩35,780 | ₩35,036 | ₩35,780 | +2.12% | 7.2천 |
|---|
| 2026.07.27 | ₩34,928 | ₩35,363 | ₩34,928 | ₩35,363 | +1.24% | 8.9천 |
|---|
| 2026.07.24 | ₩34,499 | ₩34,499 | ₩34,386 | ₩34,386 | -0.33% | 600 |
|---|
| 2026.07.23 | ₩34,754 | ₩34,754 | ₩34,419 | ₩34,512 | -0.69% | 5.9천 |
|---|
| 2026.07.22 | ₩35,532 | ₩35,545 | ₩35,223 | ₩35,223 | -0.87% | 600 |
|---|
| 2026.07.21 | ₩35,572 | ₩35,854 | ₩35,545 | ₩35,741 | +0.48% | 600 |
|---|
| 2026.07.20 | ₩35,264 | ₩36,055 | ₩35,237 | ₩35,539 | +0.78% | 2만 |
|---|
| 2026.07.17 | ₩35,143 | ₩35,384 | ₩35,036 | ₩35,170 | +0.08% | 3.2천 |
|---|
| 2026.07.16 | ₩36,109 | ₩36,189 | ₩35,851 | ₩35,851 | -0.71% | 3.1천 |
|---|
| 2026.07.15 | ₩35,948 | ₩36,444 | ₩35,948 | ₩36,200 | +0.70% | 2.3천 |
|---|
| 2026.07.14 | ₩35,317 | ₩35,693 | ₩35,277 | ₩35,662 | +0.98% | 1.1천 |
|---|
| 2026.07.13 | ₩35,626 | ₩35,733 | ₩35,400 | ₩35,400 | -0.63% | 1.6천 |
|---|
| 2026.07.10 | ₩36,216 | ₩36,283 | ₩35,827 | ₩35,827 | -1.07% | 2.2천 |
|---|
| 2026.07.09 | ₩35,371 | ₩35,622 | ₩35,371 | ₩35,622 | +0.71% | 1.1천 |
|---|
| 2026.07.08 | ₩35,210 | ₩35,210 | ₩34,687 | ₩34,987 | -0.63% | 1.9천 |
|---|
| 2026.07.07 | ₩35,740 | ₩35,740 | ₩35,740 | ₩35,740 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,559 | ₩36,091 | ₩35,559 | ₩36,091 | +1.50% | 1천 |
|---|
| 2026.07.02 | ₩35,679 | ₩36,229 | ₩35,518 | ₩35,616 | -0.18% | 1.8천 |
|---|
| 2026.07.01 | ₩34,660 | ₩35,505 | ₩34,660 | ₩35,364 | +2.03% | 6.2천 |
|---|
| 2026.06.30 | ₩34,465 | ₩34,465 | ₩34,452 | ₩34,452 | -0.04% | 300 |
|---|
| 2026.06.29 | ₩34,231 | ₩34,555 | ₩34,231 | ₩34,555 | +0.95% | 2.7천 |
|---|
| 2026.06.26 | ₩33,909 | ₩34,070 | ₩33,909 | ₩34,070 | +0.47% | 400 |
|---|
| 2026.06.25 | ₩33,218 | ₩33,359 | ₩32,889 | ₩32,889 | -0.99% | 1.1천 |
|---|
| 2026.06.24 | ₩33,050 | ₩33,050 | ₩32,961 | ₩32,961 | -0.27% | 1.6천 |
|---|
| 2026.06.23 | ₩32,428 | ₩32,507 | ₩32,428 | ₩32,507 | +0.24% | 200 |
|---|
| 2026.06.22 | ₩33,238 | ₩33,386 | ₩32,900 | ₩32,900 | -1.02% | 500 |
|---|
| 2026.06.18 | ₩33,305 | ₩33,413 | ₩33,252 | ₩33,413 | +0.32% | 1.7천 |
|---|
| 2026.06.17 | ₩33,976 | ₩34,003 | ₩32,918 | ₩32,918 | -3.11% | 2.5천 |
|---|
| 2026.06.16 | ₩33,392 | ₩33,392 | ₩33,239 | ₩33,239 | -0.46% | 200 |
|---|
| 2026.06.15 | ₩32,809 | ₩33,359 | ₩32,809 | ₩32,970 | +0.49% | 4.7천 |
|---|
| 2026.06.12 | ₩32,219 | ₩32,279 | ₩32,219 | ₩32,270 | +0.16% | 500 |
|---|
| 2026.06.11 | ₩31,387 | ₩32,090 | ₩31,092 | ₩32,090 | +2.24% | 6.7천 |
|---|
| 2026.06.10 | ₩31,307 | ₩31,374 | ₩31,017 | ₩31,017 | -0.93% | 1.8천 |
|---|
| 2026.06.09 | ₩31,159 | ₩31,602 | ₩31,159 | ₩31,602 | +1.42% | 300 |
|---|
| 2026.06.08 | ₩31,464 | ₩31,464 | ₩31,464 | ₩31,464 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩32,125 | ₩32,125 | ₩31,072 | ₩31,072 | -3.28% | 2천 |
|---|
| 2026.06.04 | ₩32,205 | ₩32,621 | ₩32,205 | ₩32,561 | +1.10% | 700 |
|---|
| 2026.06.03 | ₩32,192 | ₩32,192 | ₩31,776 | ₩31,883 | -0.96% | 3.8천 |
|---|
| 2026.06.02 | ₩33,654 | ₩33,654 | ₩33,211 | ₩33,292 | -1.08% | 4.6천 |
|---|
| 2026.06.01 | ₩33,815 | ₩34,204 | ₩33,553 | ₩34,089 | +0.81% | 5.8천 |
|---|
| 2026.05.29 | ₩34,016 | ₩34,016 | ₩33,869 | ₩33,894 | -0.36% | 300 |
|---|
| 2026.05.28 | ₩32,889 | ₩33,372 | ₩32,889 | ₩33,372 | +1.47% | 400 |
|---|
| 2026.05.27 | ₩33,252 | ₩33,252 | ₩33,034 | ₩33,034 | -0.65% | 500 |
|---|
| 2026.05.26 | ₩32,758 | ₩32,836 | ₩32,746 | ₩32,746 | -0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩32,474 | ₩32,474 | ₩32,404 | ₩32,404 | -0.21% | 300 |
|---|
| 2026.05.21 | ₩32,071 | ₩32,644 | ₩32,071 | ₩32,644 | +1.79% | 3.5천 |
|---|
| 2026.05.20 | ₩31,977 | ₩32,582 | ₩31,736 | ₩32,582 | +1.89% | 1.5천 |
|---|
| 2026.05.19 | ₩32,232 | ₩32,299 | ₩32,176 | ₩32,176 | -0.17% | 900 |
|---|
| 2026.05.18 | ₩32,111 | ₩32,439 | ₩32,111 | ₩32,439 | +1.02% | 300 |
|---|
| 2026.05.15 | ₩32,286 | ₩32,380 | ₩32,113 | ₩32,113 | -0.54% | 700 |
|---|
| 2026.05.14 | ₩32,339 | ₩32,918 | ₩32,339 | ₩32,769 | +1.33% | 1.3천 |
|---|
| 2026.05.13 | ₩32,420 | ₩32,420 | ₩32,356 | ₩32,356 | -0.20% | 1.2천 |
|---|
| 2026.05.12 | ₩32,688 | ₩32,822 | ₩32,655 | ₩32,789 | +0.31% | 600 |
|---|
| 2026.05.11 | ₩32,769 | ₩32,959 | ₩32,769 | ₩32,959 | +0.58% | 1.3천 |
|---|
| 2026.05.08 | ₩33,305 | ₩33,305 | ₩32,919 | ₩32,919 | -1.16% | 200 |
|---|
| 2026.05.07 | ₩34,137 | ₩34,137 | ₩33,441 | ₩33,441 | -2.04% | 800 |
|---|
| 2026.05.06 | ₩33,386 | ₩33,567 | ₩33,278 | ₩33,567 | +0.54% | 600 |
|---|
| 2026.05.05 | ₩33,131 | ₩33,158 | ₩33,037 | ₩33,119 | -0.04% | 800 |
|---|
| 2026.05.04 | ₩33,533 | ₩33,573 | ₩33,374 | ₩33,374 | -0.48% | 600 |
|---|
| 2026.05.01 | ₩32,889 | ₩33,272 | ₩32,889 | ₩33,174 | +0.86% | 1.3천 |
|---|
| 2026.04.30 | ₩32,313 | ₩32,724 | ₩32,313 | ₩32,724 | +1.27% | 500 |
|---|
| 2026.04.29 | ₩32,447 | ₩32,447 | ₩32,219 | ₩32,299 | -0.45% | 2.4천 |
|---|
| 2026.04.28 | ₩32,809 | ₩32,930 | ₩32,774 | ₩32,774 | -0.11% | 1.1천 |
|---|
| 2026.04.27 | ₩32,836 | ₩32,836 | ₩32,824 | ₩32,824 | -0.04% | 300 |
|---|
| 2026.04.24 | ₩32,621 | ₩32,688 | ₩32,621 | ₩32,686 | +0.20% | 1.8천 |
|---|
| 2026.04.23 | ₩33,694 | ₩33,694 | ₩32,668 | ₩32,682 | -3.01% | 1.9천 |
|---|
| 2026.04.22 | ₩34,003 | ₩34,023 | ₩33,895 | ₩34,023 | +0.06% | 700 |
|---|
| 2026.04.21 | ₩34,687 | ₩34,687 | ₩33,670 | ₩33,670 | -2.93% | 2.8천 |
|---|
| 2026.04.20 | ₩34,472 | ₩34,558 | ₩34,472 | ₩34,558 | +0.25% | 700 |
|---|
| 2026.04.17 | ₩34,231 | ₩34,647 | ₩34,231 | ₩34,305 | +0.22% | 1.1천 |
|---|
| 2026.04.16 | ₩33,600 | ₩33,627 | ₩33,211 | ₩33,453 | -0.44% | 1.2천 |
|---|
| 2026.04.15 | ₩33,399 | ₩33,417 | ₩33,345 | ₩33,417 | +0.05% | 700 |
|---|
| 2026.04.14 | ₩31,830 | ₩32,487 | ₩31,830 | ₩32,421 | +1.86% | 3.1천 |
|---|
| 2026.04.13 | ₩30,341 | ₩31,549 | ₩30,274 | ₩31,549 | +3.98% | 1.9천 |
|---|
| 2026.04.10 | ₩30,529 | ₩30,529 | ₩30,421 | ₩30,421 | -0.35% | 500 |
|---|
| 2026.04.09 | ₩30,623 | ₩30,670 | ₩30,623 | ₩30,670 | +0.15% | 500 |
|---|
| 2026.04.08 | ₩31,333 | ₩31,333 | ₩30,828 | ₩30,828 | -1.61% | 1.1천 |
|---|
| 2026.04.07 | ₩29,697 | ₩29,782 | ₩29,536 | ₩29,782 | +0.28% | 4.1천 |
|---|
| 2026.04.06 | ₩30,032 | ₩30,046 | ₩30,019 | ₩30,043 | +0.04% | 800 |
|---|
| 2026.04.02 | ₩29,576 | ₩29,664 | ₩29,556 | ₩29,651 | +0.25% | 2.6천 |
|---|
| 2026.04.01 | ₩29,576 | ₩29,965 | ₩29,576 | ₩29,642 | +0.22% | 1.3천 |
|---|
| 2026.03.31 | ₩29,040 | ₩29,646 | ₩29,040 | ₩29,646 | +2.09% | 600 |
|---|
| 2026.03.30 | ₩28,899 | ₩28,899 | ₩28,704 | ₩28,773 | -0.44% | 700 |
|---|
| 2026.03.27 | ₩29,067 | ₩29,100 | ₩28,611 | ₩28,611 | -1.57% | 1.1천 |
|---|
| 2026.03.26 | ₩29,992 | ₩29,992 | ₩29,796 | ₩29,796 | -0.65% | 3.9천 |
|---|
| 2026.03.25 | ₩30,176 | ₩30,176 | ₩30,176 | ₩30,176 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩30,059 | ₩30,161 | ₩30,019 | ₩30,161 | +0.34% | 600 |
|---|
| 2026.03.23 | ₩30,435 | ₩30,623 | ₩30,435 | ₩30,602 | +0.55% | 1.5천 |
|---|
| 2026.03.20 | ₩29,684 | ₩29,811 | ₩29,670 | ₩29,804 | +0.41% | 2.1천 |
|---|
| 2026.03.19 | ₩29,724 | ₩29,995 | ₩29,670 | ₩29,995 | +0.91% | 1.1천 |
|---|
| 2026.03.18 | ₩30,050 | ₩30,050 | ₩30,050 | ₩30,050 | 0.00% | 400 |
|---|
| 2026.03.17 | ₩31,079 | ₩31,105 | ₩30,770 | ₩30,839 | -0.77% | 9.2천 |
|---|
| 2026.03.16 | ₩30,542 | ₩30,663 | ₩30,542 | ₩30,582 | +0.13% | 2.9천 |
|---|
| 2026.03.13 | ₩30,636 | ₩30,636 | ₩30,180 | ₩30,184 | -1.48% | 3.2천 |
|---|
| 2026.03.12 | ₩30,784 | ₩30,784 | ₩30,235 | ₩30,235 | -1.78% | 800 |
|---|
| 2026.03.11 | ₩31,320 | ₩31,320 | ₩31,032 | ₩31,032 | -0.92% | 700 |
|---|
| 2026.03.10 | ₩31,372 | ₩31,372 | ₩31,372 | ₩31,372 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩31,470 | ₩31,470 | ₩31,470 | ₩31,470 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,266 | ₩31,454 | ₩31,140 | ₩31,351 | +0.27% | 2.6천 |
|---|
| 2026.03.05 | ₩32,225 | ₩32,225 | ₩31,763 | ₩31,929 | -0.92% | 600 |
|---|
| 2026.03.04 | ₩32,051 | ₩32,051 | ₩32,051 | ₩32,051 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩31,521 | ₩31,527 | ₩31,521 | ₩31,527 | +0.02% | 3.4천 |
|---|
| 2026.03.02 | ₩31,783 | ₩31,999 | ₩31,783 | ₩31,999 | +0.68% | 600 |
|---|
| 2026.02.27 | ₩31,548 | ₩31,682 | ₩31,548 | ₩31,611 | +0.20% | 400 |
|---|
| 2026.02.26 | ₩32,494 | ₩32,494 | ₩32,494 | ₩32,494 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩32,056 | ₩32,056 | ₩32,056 | ₩32,056 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩31,038 | ₩31,642 | ₩31,038 | ₩31,435 | +1.28% | 4.6천 |
|---|
| 2026.02.23 | ₩31,293 | ₩31,293 | ₩31,024 | ₩31,024 | -0.86% | 1.4천 |
|---|
| 2026.02.20 | ₩32,125 | ₩32,366 | ₩32,125 | ₩32,279 | +0.48% | 2.9천 |
|---|
| 2026.02.19 | ₩32,111 | ₩32,204 | ₩32,111 | ₩32,204 | +0.29% | 600 |
|---|
| 2026.02.18 | ₩32,125 | ₩32,581 | ₩32,071 | ₩32,480 | +1.11% | 1.5천 |
|---|
| 2026.02.17 | ₩31,602 | ₩31,836 | ₩31,347 | ₩31,836 | +0.74% | 1.7만 |
|---|
| 2026.02.13 | ₩31,454 | ₩31,566 | ₩31,454 | ₩31,566 | +0.35% | 300 |
|---|
| 2026.02.12 | ₩32,313 | ₩32,313 | ₩31,266 | ₩31,422 | -2.76% | 4.8천 |
|---|
| 2026.02.11 | ₩32,616 | ₩32,616 | ₩32,567 | ₩32,567 | -0.15% | 700 |
|---|
| 2026.02.10 | ₩33,922 | ₩33,922 | ₩33,626 | ₩33,626 | -0.87% | 1천 |
|---|
| 2026.02.09 | ₩33,185 | ₩33,560 | ₩33,185 | ₩33,459 | +0.83% | 2.9천 |
|---|
| 2026.02.06 | ₩32,742 | ₩33,304 | ₩32,742 | ₩33,304 | +1.72% | 2.3천 |
|---|
| 2026.02.05 | ₩32,702 | ₩32,916 | ₩32,165 | ₩32,205 | -1.52% | 3.9천 |
|---|
| 2026.02.04 | ₩33,010 | ₩33,158 | ₩32,588 | ₩33,104 | +0.28% | 3.4천 |
|---|
| 2026.02.03 | ₩33,828 | ₩33,828 | ₩32,889 | ₩33,077 | -2.22% | 9.5천 |
|---|
| 2026.02.02 | ₩34,166 | ₩34,486 | ₩34,166 | ₩34,295 | +0.38% | 1천 |
|---|
| 2026.01.30 | ₩34,606 | ₩34,606 | ₩34,436 | ₩34,456 | -0.43% | 2.2천 |
|---|
| 2026.01.29 | ₩35,277 | ₩35,290 | ₩34,982 | ₩35,234 | -0.12% | 1.3만 |
|---|
| 2026.01.28 | ₩36,216 | ₩36,216 | ₩36,028 | ₩36,028 | -0.52% | 3.9천 |
|---|
| 2026.01.27 | ₩36,270 | ₩36,270 | ₩36,068 | ₩36,209 | -0.17% | 1.9천 |
|---|
| 2026.01.26 | ₩36,270 | ₩36,431 | ₩36,270 | ₩36,296 | +0.07% | 8.1천 |
|---|
| 2026.01.23 | ₩36,310 | ₩36,354 | ₩36,310 | ₩36,354 | +0.12% | 500 |
|---|
| 2026.01.22 | ₩36,511 | ₩36,515 | ₩36,511 | ₩36,515 | +0.01% | 400 |
|---|
| 2026.01.21 | ₩36,042 | ₩36,082 | ₩35,666 | ₩35,960 | -0.23% | 3.3천 |
|---|
| 2026.01.20 | ₩35,921 | ₩36,008 | ₩35,549 | ₩35,549 | -1.03% | 2.5천 |
|---|
| 2026.01.16 | ₩36,317 | ₩36,538 | ₩36,317 | ₩36,463 | +0.40% | 3.8천 |
|---|
| 2026.01.15 | ₩36,605 | ₩36,605 | ₩36,337 | ₩36,386 | -0.60% | 1.1천 |
|---|
| 2026.01.14 | ₩36,591 | ₩36,795 | ₩36,431 | ₩36,795 | +0.56% | 900 |
|---|
| 2026.01.13 | ₩36,773 | ₩36,927 | ₩36,652 | ₩36,864 | +0.25% | 2.8천 |
|---|
| 2026.01.12 | ₩37,571 | ₩37,571 | ₩37,195 | ₩37,490 | -0.21% | 2.4천 |
|---|
| 2026.01.09 | ₩38,121 | ₩38,121 | ₩37,572 | ₩37,832 | -0.76% | 900 |
|---|
| 2026.01.08 | ₩37,640 | ₩38,013 | ₩37,640 | ₩37,898 | +0.68% | 2천 |
|---|
| 2026.01.07 | ₩38,107 | ₩38,107 | ₩37,887 | ₩37,887 | -0.58% | 900 |
|---|
| 2026.01.06 | ₩37,919 | ₩38,106 | ₩37,906 | ₩38,106 | +0.49% | 1.1천 |
|---|
| 2026.01.05 | ₩36,806 | ₩38,200 | ₩36,806 | ₩37,886 | +2.93% | 8.2천 |
|---|
| 2026.01.02 | ₩36,565 | ₩36,602 | ₩36,350 | ₩36,602 | +0.10% | 3천 |
|---|
| 2025.12.31 | ₩36,766 | ₩36,766 | ₩36,414 | ₩36,414 | -0.96% | 1.9천 |
|---|
| 2025.12.30 | ₩37,048 | ₩37,074 | ₩36,884 | ₩36,884 | -0.44% | 3.5천 |
|---|
| 2025.12.29 | ₩37,222 | ₩37,222 | ₩36,900 | ₩37,105 | -0.31% | 2.1만 |
|---|
| 2025.12.26 | ₩37,182 | ₩37,208 | ₩37,115 | ₩37,207 | +0.07% | 6.4천 |
|---|
| 2025.12.24 | ₩37,182 | ₩37,420 | ₩37,182 | ₩37,420 | +0.64% | 1천 |
|---|
| 2025.12.23 | ₩37,410 | ₩37,410 | ₩37,128 | ₩37,258 | -0.41% | 1.6천 |
|---|
| 2025.12.22 | ₩37,718 | ₩37,785 | ₩37,587 | ₩37,587 | -0.35% | 3.4천 |
|---|
| 2025.12.19 | ₩37,048 | ₩37,141 | ₩37,048 | ₩37,128 | +0.22% | 4.1천 |
|---|
| 2025.12.18 | ₩37,155 | ₩37,155 | ₩36,793 | ₩36,860 | -0.79% | 3.1만 |
|---|
| 2025.12.17 | ₩37,235 | ₩37,235 | ₩36,350 | ₩36,351 | -2.37% | 500 |
|---|
| 2025.12.16 | ₩36,766 | ₩37,056 | ₩36,766 | ₩37,056 | +0.79% | 2.6천 |
|---|
| 2025.12.15 | ₩38,912 | ₩38,912 | ₩38,809 | ₩38,809 | -0.27% | 500 |
|---|
| 2025.12.12 | ₩39,677 | ₩39,757 | ₩39,462 | ₩39,569 | -0.27% | 1.2천 |
|---|
| 2025.12.11 | ₩39,985 | ₩40,154 | ₩39,878 | ₩40,154 | +0.42% | 2천 |
|---|
| 2025.12.10 | ₩39,980 | ₩39,980 | ₩39,980 | ₩39,980 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩39,167 | ₩39,609 | ₩39,167 | ₩39,514 | +0.89% | 1천 |
|---|
| 2025.12.08 | ₩39,371 | ₩39,371 | ₩39,124 | ₩39,188 | -0.46% | 1천 |
|---|
| 2025.12.05 | ₩39,690 | ₩39,730 | ₩39,540 | ₩39,540 | -0.38% | 2천 |
|---|
| 2025.12.04 | ₩39,636 | ₩39,811 | ₩39,636 | ₩39,811 | +0.44% | 4천 |
|---|
| 2025.12.03 | ₩39,247 | ₩39,509 | ₩39,247 | ₩39,509 | +0.67% | 900 |
|---|
| 2025.12.02 | ₩39,288 | ₩39,288 | ₩38,905 | ₩38,905 | -0.97% | 700 |
|---|
| 2025.12.01 | ₩38,764 | ₩39,152 | ₩38,630 | ₩38,802 | +0.10% | 2.1천 |
|---|
| 2025.11.28 | ₩38,845 | ₩39,381 | ₩38,845 | ₩39,220 | +0.97% | 5.9천 |
|---|
| 2025.11.26 | ₩38,134 | ₩38,730 | ₩38,134 | ₩38,633 | +1.31% | 1.3천 |
|---|
| 2025.11.25 | ₩37,276 | ₩37,953 | ₩37,276 | ₩37,953 | +1.82% | 1천 |
|---|
| 2025.11.24 | ₩37,074 | ₩37,300 | ₩37,074 | ₩37,300 | +0.61% | 900 |
|---|
| 2025.11.21 | ₩36,015 | ₩36,653 | ₩36,015 | ₩36,653 | +1.77% | 800 |
|---|
| 2025.11.20 | ₩37,544 | ₩37,544 | ₩35,890 | ₩35,890 | -4.41% | 1.5천 |
|---|
| 2025.11.19 | ₩36,659 | ₩36,931 | ₩36,659 | ₩36,931 | +0.74% | 700 |
|---|
| 2025.11.18 | ₩37,195 | ₩37,276 | ₩37,007 | ₩37,062 | -0.36% | 4.8천 |
|---|
| 2025.11.17 | ₩38,134 | ₩38,134 | ₩37,383 | ₩37,383 | -1.97% | 1.4천 |
|---|
| 2025.11.14 | ₩38,322 | ₩38,907 | ₩38,322 | ₩38,418 | +0.25% | 1.2천 |
|---|
| 2025.11.13 | ₩40,007 | ₩40,007 | ₩38,834 | ₩38,834 | -2.93% | 900 |
|---|
| 2025.11.12 | ₩40,455 | ₩40,455 | ₩40,299 | ₩40,434 | -0.05% | 3천 |
|---|
| 2025.11.11 | ₩40,361 | ₩40,602 | ₩40,361 | ₩40,437 | +0.19% | 9.2천 |
|---|
| 2025.11.10 | ₩40,320 | ₩40,522 | ₩40,303 | ₩40,303 | -0.04% | 3.1천 |
|---|
| 2025.11.07 | ₩38,925 | ₩39,549 | ₩38,724 | ₩39,549 | +1.60% | 1.1천 |
|---|
| 2025.11.06 | ₩40,709 | ₩40,709 | ₩39,305 | ₩39,305 | -3.45% | 600 |
|---|
| 2025.11.05 | ₩40,602 | ₩41,065 | ₩40,602 | ₩40,962 | +0.89% | 2.3천 |
|---|
| 2025.11.04 | ₩40,683 | ₩40,958 | ₩40,468 | ₩40,544 | -0.34% | 1.4천 |
|---|
| 2025.11.03 | ₩41,595 | ₩41,595 | ₩41,219 | ₩41,219 | -0.90% | 600 |
|---|
| 2025.10.31 | ₩41,407 | ₩41,568 | ₩41,232 | ₩41,561 | +0.37% | 2.5천 |
|---|
| 2025.10.30 | ₩41,621 | ₩41,734 | ₩41,094 | ₩41,094 | -1.27% | 700 |
|---|
| 2025.10.29 | ₩42,668 | ₩42,668 | ₩41,849 | ₩41,907 | -1.78% | 2.3천 |
|---|
| 2025.10.28 | ₩43,620 | ₩43,620 | ₩43,071 | ₩43,071 | -1.26% | 3.6천 |
|---|
| 2025.10.27 | ₩43,848 | ₩43,848 | ₩43,540 | ₩43,568 | -0.64% | 7.5천 |
|---|
| 2025.10.24 | ₩43,231 | ₩43,271 | ₩43,226 | ₩43,226 | -0.01% | 1.1천 |
|---|
| 2025.10.23 | ₩42,238 | ₩42,788 | ₩42,171 | ₩42,688 | +1.06% | 1.4천 |
|---|
| 2025.10.22 | ₩42,145 | ₩42,386 | ₩41,569 | ₩42,020 | -0.30% | 1.6만 |
|---|
| 2025.10.21 | ₩42,560 | ₩42,904 | ₩42,560 | ₩42,783 | +0.52% | 1천 |
|---|
| 2025.10.20 | ₩41,890 | ₩42,535 | ₩41,709 | ₩42,468 | +1.38% | 5.1천 |
|---|
| 2025.10.17 | ₩41,208 | ₩41,399 | ₩41,208 | ₩41,399 | +0.46% | 1.2천 |
|---|
| 2025.10.16 | ₩41,313 | ₩41,356 | ₩41,313 | ₩41,356 | +0.10% | 1.3천 |
|---|
| 2025.10.15 | ₩43,164 | ₩43,164 | ₩42,534 | ₩42,534 | -1.46% | 1천 |
|---|
| 2025.10.14 | ₩42,118 | ₩43,151 | ₩41,910 | ₩42,920 | +1.90% | 3.9천 |
|---|
| 2025.10.13 | ₩42,869 | ₩42,909 | ₩42,453 | ₩42,707 | -0.38% | 2.3천 |
|---|
| 2025.10.10 | ₩44,606 | ₩44,676 | ₩42,340 | ₩42,340 | -5.08% | 1만 |
|---|