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 | ₩33,675 | ₩34,083 | ₩33,608 | ₩34,083 | +1.21% | 1.9천 |
| 2026.10.08 | ₩33,492 | ₩33,492 | ₩33,492 | ₩33,492 | 0.00% | 100 |
| 2026.10.07 | ₩33,031 | ₩33,313 | ₩33,031 | ₩33,262 | +0.70% | 400 |
| 2026.10.06 | ₩33,434 | ₩33,434 | ₩33,408 | ₩33,408 | -0.08% | 700 |
| 2026.10.05 | ₩33,472 | ₩33,472 | ₩33,472 | ₩33,472 | 0.00% | 100 |
| 2026.10.02 | ₩32,832 | ₩32,832 | ₩32,832 | ₩32,832 | 0.00% | 200 |
| 2026.10.01 | ₩32,855 | ₩32,855 | ₩32,855 | ₩32,855 | 0.00% | 100 |
| 2026.09.30 | ₩33,393 | ₩33,393 | ₩32,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,916 |
| -1.43% |
| 1.7천 |
| 2026.09.29 | ₩32,938 | ₩33,219 | ₩32,938 | ₩33,085 | +0.45% | 5.9천 |
|---|
| 2026.09.28 | ₩33,380 | ₩33,380 | ₩33,165 | ₩33,165 | -0.64% | 8.1천 |
|---|
| 2026.09.25 | ₩33,876 | ₩33,876 | ₩33,794 | ₩33,794 | -0.24% | 500 |
|---|
| 2026.09.24 | ₩33,501 | ₩33,739 | ₩33,420 | ₩33,739 | +0.71% | 3.4천 |
|---|
| 2026.09.23 | ₩34,398 | ₩34,398 | ₩33,714 | ₩33,714 | -1.99% | 1.3천 |
|---|
| 2026.09.22 | ₩35,109 | ₩35,109 | ₩34,602 | ₩34,602 | -1.44% | 300 |
|---|
| 2026.09.21 | ₩34,666 | ₩34,921 | ₩34,666 | ₩34,904 | +0.68% | 3.7천 |
|---|
| 2026.09.18 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩34,827 | ₩34,827 | ₩34,666 | ₩34,666 | -0.46% | 200 |
|---|
| 2026.09.16 | ₩35,470 | ₩35,470 | ₩34,787 | ₩34,787 | -1.93% | 1.3천 |
|---|
| 2026.09.15 | ₩35,645 | ₩35,671 | ₩35,446 | ₩35,446 | -0.56% | 500 |
|---|
| 2026.09.14 | ₩35,993 | ₩36,174 | ₩35,993 | ₩36,060 | +0.19% | 1.3천 |
|---|
| 2026.09.11 | ₩35,913 | ₩35,913 | ₩35,717 | ₩35,717 | -0.54% | 400 |
|---|
| 2026.09.10 | ₩35,269 | ₩35,618 | ₩35,269 | ₩35,578 | +0.87% | 1.6만 |
|---|
| 2026.09.09 | ₩35,792 | ₩35,805 | ₩35,695 | ₩35,695 | -0.27% | 1.5천 |
|---|
| 2026.09.08 | ₩36,339 | ₩36,339 | ₩36,339 | ₩36,339 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,078 | ₩37,267 | ₩36,944 | ₩37,267 | +0.51% | 2천 |
|---|
| 2026.09.03 | ₩37,186 | ₩37,348 | ₩37,186 | ₩37,348 | +0.44% | 400 |
|---|
| 2026.09.02 | ₩36,355 | ₩36,596 | ₩36,355 | ₩36,596 | +0.66% | 9.1천 |
|---|
| 2026.09.01 | ₩36,047 | ₩36,402 | ₩35,685 | ₩35,685 | -1.00% | 4.1천 |
|---|
| 2026.08.31 | ₩36,717 | ₩36,717 | ₩36,422 | ₩36,633 | -0.23% | 1.2만 |
|---|
| 2026.08.28 | ₩37,266 | ₩37,266 | ₩36,905 | ₩36,905 | -0.97% | 1천 |
|---|
| 2026.08.27 | ₩37,168 | ₩37,168 | ₩37,168 | ₩37,168 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,096 | ₩37,096 | ₩37,096 | ₩37,096 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,387 | ₩37,387 | ₩37,387 | ₩37,387 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩37,246 | ₩37,253 | ₩36,844 | ₩36,844 | -1.08% | 6.9천 |
|---|
| 2026.08.21 | ₩36,864 | ₩36,864 | ₩36,784 | ₩36,864 | 0.00% | 800 |
|---|
| 2026.08.20 | ₩36,071 | ₩36,071 | ₩36,071 | ₩36,071 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,658 | ₩36,315 | ₩35,658 | ₩36,315 | +1.84% | 2.1천 |
|---|
| 2026.08.18 | ₩35,733 | ₩35,733 | ₩35,733 | ₩35,733 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,743 | ₩36,743 | ₩36,227 | ₩36,234 | -1.39% | 700 |
|---|
| 2026.08.14 | ₩37,065 | ₩37,065 | ₩36,905 | ₩36,905 | -0.43% | 700 |
|---|
| 2026.08.13 | ₩37,092 | ₩37,092 | ₩37,092 | ₩37,092 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,705 | ₩36,024 | ₩35,705 | ₩36,024 | +0.89% | 7.9천 |
|---|
| 2026.08.11 | ₩36,181 | ₩36,221 | ₩36,040 | ₩36,040 | -0.39% | 7.7천 |
|---|
| 2026.08.10 | ₩35,846 | ₩35,926 | ₩35,846 | ₩35,906 | +0.17% | 1.4천 |
|---|
| 2026.08.07 | ₩36,462 | ₩36,462 | ₩35,864 | ₩35,864 | -1.64% | 3.7천 |
|---|
| 2026.08.06 | ₩36,596 | ₩36,717 | ₩36,382 | ₩36,577 | -0.05% | 1만 |
|---|
| 2026.08.05 | ₩36,951 | ₩36,951 | ₩36,951 | ₩36,951 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩36,851 | ₩37,137 | ₩36,851 | ₩37,137 | +0.78% | 800 |
|---|
| 2026.08.03 | ₩36,541 | ₩36,541 | ₩36,541 | ₩36,541 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩35,618 | ₩35,618 | ₩35,618 | ₩35,618 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩35,336 | ₩35,752 | ₩35,189 | ₩35,752 | +1.18% | 4.3천 |
|---|
| 2026.07.29 | ₩35,591 | ₩35,839 | ₩35,338 | ₩35,338 | -0.71% | 4.3천 |
|---|
| 2026.07.28 | ₩35,001 | ₩35,745 | ₩35,001 | ₩35,745 | +2.12% | 7.2천 |
|---|
| 2026.07.27 | ₩34,894 | ₩35,328 | ₩34,894 | ₩35,328 | +1.24% | 8.9천 |
|---|
| 2026.07.24 | ₩34,465 | ₩34,465 | ₩34,353 | ₩34,353 | -0.33% | 600 |
|---|
| 2026.07.23 | ₩34,720 | ₩34,720 | ₩34,385 | ₩34,479 | -0.69% | 5.9천 |
|---|
| 2026.07.22 | ₩35,497 | ₩35,511 | ₩35,189 | ₩35,189 | -0.87% | 600 |
|---|
| 2026.07.21 | ₩35,537 | ₩35,819 | ₩35,511 | ₩35,706 | +0.48% | 600 |
|---|
| 2026.07.20 | ₩35,229 | ₩36,020 | ₩35,202 | ₩35,504 | +0.78% | 2만 |
|---|
| 2026.07.17 | ₩35,109 | ₩35,350 | ₩35,001 | ₩35,135 | +0.08% | 3.2천 |
|---|
| 2026.07.16 | ₩36,073 | ₩36,154 | ₩35,816 | ₩35,816 | -0.71% | 3.1천 |
|---|
| 2026.07.15 | ₩35,913 | ₩36,408 | ₩35,913 | ₩36,164 | +0.70% | 2.3천 |
|---|
| 2026.07.14 | ₩35,283 | ₩35,658 | ₩35,243 | ₩35,627 | +0.98% | 1.1천 |
|---|
| 2026.07.13 | ₩35,591 | ₩35,698 | ₩35,366 | ₩35,366 | -0.63% | 1.6천 |
|---|
| 2026.07.10 | ₩36,181 | ₩36,248 | ₩35,792 | ₩35,792 | -1.07% | 2.2천 |
|---|
| 2026.07.09 | ₩35,336 | ₩35,587 | ₩35,336 | ₩35,587 | +0.71% | 1.1천 |
|---|
| 2026.07.08 | ₩35,176 | ₩35,176 | ₩34,653 | ₩34,953 | -0.63% | 1.9천 |
|---|
| 2026.07.07 | ₩35,705 | ₩35,705 | ₩35,705 | ₩35,705 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,524 | ₩36,056 | ₩35,524 | ₩36,056 | +1.50% | 1천 |
|---|
| 2026.07.02 | ₩35,645 | ₩36,194 | ₩35,484 | ₩35,582 | -0.18% | 1.8천 |
|---|
| 2026.07.01 | ₩34,626 | ₩35,470 | ₩34,626 | ₩35,330 | +2.03% | 6.2천 |
|---|
| 2026.06.30 | ₩34,432 | ₩34,432 | ₩34,418 | ₩34,418 | -0.04% | 300 |
|---|
| 2026.06.29 | ₩34,197 | ₩34,522 | ₩34,197 | ₩34,522 | +0.95% | 2.7천 |
|---|
| 2026.06.26 | ₩33,876 | ₩34,037 | ₩33,876 | ₩34,037 | +0.47% | 400 |
|---|
| 2026.06.25 | ₩33,186 | ₩33,326 | ₩32,857 | ₩32,857 | -0.99% | 1.1천 |
|---|
| 2026.06.24 | ₩33,018 | ₩33,018 | ₩32,928 | ₩32,928 | -0.27% | 1.6천 |
|---|
| 2026.06.23 | ₩32,396 | ₩32,475 | ₩32,396 | ₩32,475 | +0.24% | 200 |
|---|
| 2026.06.22 | ₩33,206 | ₩33,353 | ₩32,868 | ₩32,868 | -1.02% | 500 |
|---|
| 2026.06.18 | ₩33,273 | ₩33,380 | ₩33,219 | ₩33,380 | +0.32% | 1.7천 |
|---|
| 2026.06.17 | ₩33,943 | ₩33,970 | ₩32,885 | ₩32,885 | -3.11% | 2.5천 |
|---|
| 2026.06.16 | ₩33,360 | ₩33,360 | ₩33,207 | ₩33,207 | -0.46% | 200 |
|---|
| 2026.06.15 | ₩32,777 | ₩33,326 | ₩32,777 | ₩32,938 | +0.49% | 4.7천 |
|---|
| 2026.06.12 | ₩32,187 | ₩32,248 | ₩32,187 | ₩32,238 | +0.16% | 500 |
|---|
| 2026.06.11 | ₩31,356 | ₩32,059 | ₩31,062 | ₩32,059 | +2.24% | 6.7천 |
|---|
| 2026.06.10 | ₩31,276 | ₩31,343 | ₩30,987 | ₩30,987 | -0.93% | 1.8천 |
|---|
| 2026.06.09 | ₩31,129 | ₩31,571 | ₩31,129 | ₩31,571 | +1.42% | 300 |
|---|
| 2026.06.08 | ₩31,433 | ₩31,433 | ₩31,433 | ₩31,433 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩32,093 | ₩32,093 | ₩31,042 | ₩31,042 | -3.28% | 2천 |
|---|
| 2026.06.04 | ₩32,174 | ₩32,589 | ₩32,174 | ₩32,529 | +1.10% | 700 |
|---|
| 2026.06.03 | ₩32,160 | ₩32,160 | ₩31,745 | ₩31,852 | -0.96% | 3.8천 |
|---|
| 2026.06.02 | ₩33,621 | ₩33,621 | ₩33,179 | ₩33,259 | -1.08% | 4.6천 |
|---|
| 2026.06.01 | ₩33,782 | ₩34,171 | ₩33,521 | ₩34,055 | +0.81% | 5.8천 |
|---|
| 2026.05.29 | ₩33,983 | ₩33,983 | ₩33,836 | ₩33,861 | -0.36% | 300 |
|---|
| 2026.05.28 | ₩32,857 | ₩33,340 | ₩32,857 | ₩33,340 | +1.47% | 400 |
|---|
| 2026.05.27 | ₩33,219 | ₩33,219 | ₩33,002 | ₩33,002 | -0.65% | 500 |
|---|
| 2026.05.26 | ₩32,726 | ₩32,804 | ₩32,714 | ₩32,714 | -0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩32,442 | ₩32,442 | ₩32,372 | ₩32,372 | -0.21% | 300 |
|---|
| 2026.05.21 | ₩32,040 | ₩32,612 | ₩32,040 | ₩32,612 | +1.79% | 3.5천 |
|---|
| 2026.05.20 | ₩31,946 | ₩32,550 | ₩31,705 | ₩32,550 | +1.89% | 1.5천 |
|---|
| 2026.05.19 | ₩32,201 | ₩32,268 | ₩32,144 | ₩32,144 | -0.17% | 900 |
|---|
| 2026.05.18 | ₩32,080 | ₩32,407 | ₩32,080 | ₩32,407 | +1.02% | 300 |
|---|
| 2026.05.15 | ₩32,254 | ₩32,348 | ₩32,081 | ₩32,081 | -0.54% | 700 |
|---|
| 2026.05.14 | ₩32,308 | ₩32,885 | ₩32,308 | ₩32,737 | +1.33% | 1.3천 |
|---|
| 2026.05.13 | ₩32,388 | ₩32,388 | ₩32,324 | ₩32,324 | -0.20% | 1.2천 |
|---|
| 2026.05.12 | ₩32,656 | ₩32,790 | ₩32,623 | ₩32,757 | +0.31% | 600 |
|---|
| 2026.05.11 | ₩32,737 | ₩32,927 | ₩32,737 | ₩32,927 | +0.58% | 1.3천 |
|---|
| 2026.05.08 | ₩33,273 | ₩33,273 | ₩32,887 | ₩32,887 | -1.16% | 200 |
|---|
| 2026.05.07 | ₩34,104 | ₩34,104 | ₩33,408 | ₩33,408 | -2.04% | 800 |
|---|
| 2026.05.06 | ₩33,353 | ₩33,534 | ₩33,246 | ₩33,534 | +0.54% | 600 |
|---|
| 2026.05.05 | ₩33,098 | ₩33,125 | ₩33,005 | ₩33,086 | -0.04% | 800 |
|---|
| 2026.05.04 | ₩33,501 | ₩33,541 | ₩33,341 | ₩33,341 | -0.48% | 600 |
|---|
| 2026.05.01 | ₩32,857 | ₩33,239 | ₩32,857 | ₩33,141 | +0.86% | 1.3천 |
|---|
| 2026.04.30 | ₩32,281 | ₩32,692 | ₩32,281 | ₩32,692 | +1.27% | 500 |
|---|
| 2026.04.29 | ₩32,415 | ₩32,415 | ₩32,187 | ₩32,268 | -0.45% | 2.4천 |
|---|
| 2026.04.28 | ₩32,777 | ₩32,897 | ₩32,742 | ₩32,742 | -0.11% | 1.1천 |
|---|
| 2026.04.27 | ₩32,804 | ₩32,804 | ₩32,792 | ₩32,792 | -0.04% | 300 |
|---|
| 2026.04.24 | ₩32,589 | ₩32,656 | ₩32,589 | ₩32,654 | +0.20% | 1.8천 |
|---|
| 2026.04.23 | ₩33,661 | ₩33,661 | ₩32,636 | ₩32,650 | -3.01% | 1.9천 |
|---|
| 2026.04.22 | ₩33,970 | ₩33,990 | ₩33,862 | ₩33,990 | +0.06% | 700 |
|---|
| 2026.04.21 | ₩34,653 | ₩34,653 | ₩33,637 | ₩33,637 | -2.93% | 2.8천 |
|---|
| 2026.04.20 | ₩34,439 | ₩34,524 | ₩34,439 | ₩34,524 | +0.25% | 700 |
|---|
| 2026.04.17 | ₩34,197 | ₩34,613 | ₩34,197 | ₩34,271 | +0.22% | 1.1천 |
|---|
| 2026.04.16 | ₩33,567 | ₩33,594 | ₩33,179 | ₩33,420 | -0.44% | 1.2천 |
|---|
| 2026.04.15 | ₩33,366 | ₩33,384 | ₩33,313 | ₩33,384 | +0.05% | 700 |
|---|
| 2026.04.14 | ₩31,799 | ₩32,455 | ₩31,799 | ₩32,390 | +1.86% | 3.1천 |
|---|
| 2026.04.13 | ₩30,311 | ₩31,519 | ₩30,244 | ₩31,519 | +3.98% | 1.9천 |
|---|
| 2026.04.10 | ₩30,499 | ₩30,499 | ₩30,392 | ₩30,392 | -0.35% | 500 |
|---|
| 2026.04.09 | ₩30,593 | ₩30,640 | ₩30,593 | ₩30,640 | +0.15% | 500 |
|---|
| 2026.04.08 | ₩31,303 | ₩31,303 | ₩30,798 | ₩30,798 | -1.61% | 1.1천 |
|---|
| 2026.04.07 | ₩29,668 | ₩29,752 | ₩29,507 | ₩29,752 | +0.28% | 4.1천 |
|---|
| 2026.04.06 | ₩30,003 | ₩30,016 | ₩29,990 | ₩30,014 | +0.04% | 800 |
|---|
| 2026.04.02 | ₩29,547 | ₩29,635 | ₩29,527 | ₩29,622 | +0.25% | 2.6천 |
|---|
| 2026.04.01 | ₩29,547 | ₩29,936 | ₩29,547 | ₩29,613 | +0.22% | 1.3천 |
|---|
| 2026.03.31 | ₩29,011 | ₩29,617 | ₩29,011 | ₩29,617 | +2.09% | 600 |
|---|
| 2026.03.30 | ₩28,871 | ₩28,871 | ₩28,676 | ₩28,745 | -0.44% | 700 |
|---|
| 2026.03.27 | ₩29,038 | ₩29,072 | ₩28,583 | ₩28,583 | -1.57% | 1.1천 |
|---|
| 2026.03.26 | ₩29,963 | ₩29,963 | ₩29,767 | ₩29,767 | -0.65% | 3.9천 |
|---|
| 2026.03.25 | ₩30,146 | ₩30,146 | ₩30,146 | ₩30,146 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩30,030 | ₩30,132 | ₩29,990 | ₩30,132 | +0.34% | 600 |
|---|
| 2026.03.23 | ₩30,405 | ₩30,593 | ₩30,405 | ₩30,573 | +0.55% | 1.5천 |
|---|
| 2026.03.20 | ₩29,655 | ₩29,782 | ₩29,641 | ₩29,775 | +0.41% | 2.1천 |
|---|
| 2026.03.19 | ₩29,695 | ₩29,966 | ₩29,641 | ₩29,966 | +0.91% | 1.1천 |
|---|
| 2026.03.18 | ₩30,020 | ₩30,020 | ₩30,020 | ₩30,020 | 0.00% | 400 |
|---|
| 2026.03.17 | ₩31,048 | ₩31,075 | ₩30,740 | ₩30,808 | -0.77% | 9.2천 |
|---|
| 2026.03.16 | ₩30,512 | ₩30,633 | ₩30,512 | ₩30,552 | +0.13% | 2.9천 |
|---|
| 2026.03.13 | ₩30,606 | ₩30,606 | ₩30,150 | ₩30,154 | -1.48% | 3.2천 |
|---|
| 2026.03.12 | ₩30,753 | ₩30,753 | ₩30,205 | ₩30,205 | -1.78% | 800 |
|---|
| 2026.03.11 | ₩31,289 | ₩31,289 | ₩31,001 | ₩31,001 | -0.92% | 700 |
|---|
| 2026.03.10 | ₩31,342 | ₩31,342 | ₩31,342 | ₩31,342 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩31,440 | ₩31,440 | ₩31,440 | ₩31,440 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,236 | ₩31,423 | ₩31,110 | ₩31,320 | +0.27% | 2.6천 |
|---|
| 2026.03.05 | ₩32,194 | ₩32,194 | ₩31,732 | ₩31,898 | -0.92% | 600 |
|---|
| 2026.03.04 | ₩32,020 | ₩32,020 | ₩32,020 | ₩32,020 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩31,490 | ₩31,496 | ₩31,490 | ₩31,496 | +0.02% | 3.4천 |
|---|
| 2026.03.02 | ₩31,752 | ₩31,968 | ₩31,752 | ₩31,968 | +0.68% | 600 |
|---|
| 2026.02.27 | ₩31,517 | ₩31,651 | ₩31,517 | ₩31,580 | +0.20% | 400 |
|---|
| 2026.02.26 | ₩32,462 | ₩32,462 | ₩32,462 | ₩32,462 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩32,025 | ₩32,025 | ₩32,025 | ₩32,025 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩31,008 | ₩31,611 | ₩31,008 | ₩31,405 | +1.28% | 4.6천 |
|---|
| 2026.02.23 | ₩31,263 | ₩31,263 | ₩30,993 | ₩30,993 | -0.86% | 1.4천 |
|---|
| 2026.02.20 | ₩32,093 | ₩32,335 | ₩32,093 | ₩32,248 | +0.48% | 2.9천 |
|---|
| 2026.02.19 | ₩32,080 | ₩32,173 | ₩32,080 | ₩32,173 | +0.29% | 600 |
|---|
| 2026.02.18 | ₩32,093 | ₩32,549 | ₩32,040 | ₩32,449 | +1.11% | 1.5천 |
|---|
| 2026.02.17 | ₩31,571 | ₩31,805 | ₩31,316 | ₩31,805 | +0.74% | 1.7만 |
|---|
| 2026.02.13 | ₩31,423 | ₩31,535 | ₩31,423 | ₩31,535 | +0.35% | 300 |
|---|
| 2026.02.12 | ₩32,281 | ₩32,281 | ₩31,236 | ₩31,391 | -2.76% | 4.8천 |
|---|
| 2026.02.11 | ₩32,584 | ₩32,584 | ₩32,536 | ₩32,536 | -0.15% | 700 |
|---|
| 2026.02.10 | ₩33,889 | ₩33,889 | ₩33,593 | ₩33,593 | -0.87% | 1천 |
|---|
| 2026.02.09 | ₩33,152 | ₩33,527 | ₩33,152 | ₩33,427 | +0.83% | 2.9천 |
|---|
| 2026.02.06 | ₩32,710 | ₩33,271 | ₩32,710 | ₩33,271 | +1.72% | 2.3천 |
|---|
| 2026.02.05 | ₩32,670 | ₩32,884 | ₩32,134 | ₩32,174 | -1.52% | 3.9천 |
|---|
| 2026.02.04 | ₩32,978 | ₩33,125 | ₩32,556 | ₩33,072 | +0.28% | 3.4천 |
|---|
| 2026.02.03 | ₩33,795 | ₩33,795 | ₩32,857 | ₩33,045 | -2.22% | 9.5천 |
|---|
| 2026.02.02 | ₩34,133 | ₩34,452 | ₩34,133 | ₩34,262 | +0.38% | 1천 |
|---|
| 2026.01.30 | ₩34,573 | ₩34,573 | ₩34,402 | ₩34,422 | -0.43% | 2.2천 |
|---|
| 2026.01.29 | ₩35,243 | ₩35,256 | ₩34,948 | ₩35,200 | -0.12% | 1.3만 |
|---|
| 2026.01.28 | ₩36,181 | ₩36,181 | ₩35,993 | ₩35,993 | -0.52% | 3.9천 |
|---|
| 2026.01.27 | ₩36,234 | ₩36,234 | ₩36,033 | ₩36,174 | -0.17% | 1.9천 |
|---|
| 2026.01.26 | ₩36,234 | ₩36,395 | ₩36,234 | ₩36,261 | +0.07% | 8.1천 |
|---|
| 2026.01.23 | ₩36,274 | ₩36,319 | ₩36,274 | ₩36,319 | +0.12% | 500 |
|---|
| 2026.01.22 | ₩36,475 | ₩36,479 | ₩36,475 | ₩36,479 | +0.01% | 400 |
|---|
| 2026.01.21 | ₩36,006 | ₩36,047 | ₩35,631 | ₩35,925 | -0.23% | 3.3천 |
|---|
| 2026.01.20 | ₩35,886 | ₩35,973 | ₩35,515 | ₩35,515 | -1.03% | 2.5천 |
|---|
| 2026.01.16 | ₩36,281 | ₩36,502 | ₩36,281 | ₩36,427 | +0.40% | 3.8천 |
|---|
| 2026.01.15 | ₩36,569 | ₩36,569 | ₩36,301 | ₩36,351 | -0.60% | 1.1천 |
|---|
| 2026.01.14 | ₩36,556 | ₩36,759 | ₩36,395 | ₩36,759 | +0.56% | 900 |
|---|
| 2026.01.13 | ₩36,737 | ₩36,891 | ₩36,616 | ₩36,828 | +0.25% | 2.8천 |
|---|
| 2026.01.12 | ₩37,534 | ₩37,534 | ₩37,159 | ₩37,454 | -0.21% | 2.4천 |
|---|
| 2026.01.09 | ₩38,083 | ₩38,083 | ₩37,535 | ₩37,795 | -0.76% | 900 |
|---|
| 2026.01.08 | ₩37,604 | ₩37,976 | ₩37,604 | ₩37,861 | +0.68% | 2천 |
|---|
| 2026.01.07 | ₩38,070 | ₩38,070 | ₩37,850 | ₩37,850 | -0.58% | 900 |
|---|
| 2026.01.06 | ₩37,882 | ₩38,069 | ₩37,869 | ₩38,069 | +0.49% | 1.1천 |
|---|
| 2026.01.05 | ₩36,770 | ₩38,162 | ₩36,770 | ₩37,849 | +2.93% | 8.2천 |
|---|
| 2026.01.02 | ₩36,529 | ₩36,566 | ₩36,315 | ₩36,566 | +0.10% | 3천 |
|---|
| 2025.12.31 | ₩36,730 | ₩36,730 | ₩36,379 | ₩36,379 | -0.96% | 1.9천 |
|---|
| 2025.12.30 | ₩37,011 | ₩37,038 | ₩36,848 | ₩36,848 | -0.44% | 3.5천 |
|---|
| 2025.12.29 | ₩37,186 | ₩37,186 | ₩36,864 | ₩37,069 | -0.31% | 2.1만 |
|---|
| 2025.12.26 | ₩37,145 | ₩37,172 | ₩37,078 | ₩37,171 | +0.07% | 6.4천 |
|---|
| 2025.12.24 | ₩37,145 | ₩37,384 | ₩37,145 | ₩37,384 | +0.64% | 1천 |
|---|
| 2025.12.23 | ₩37,373 | ₩37,373 | ₩37,092 | ₩37,222 | -0.41% | 1.6천 |
|---|
| 2025.12.22 | ₩37,681 | ₩37,748 | ₩37,550 | ₩37,550 | -0.35% | 3.4천 |
|---|
| 2025.12.19 | ₩37,011 | ₩37,105 | ₩37,011 | ₩37,092 | +0.22% | 4.1천 |
|---|
| 2025.12.18 | ₩37,119 | ₩37,119 | ₩36,757 | ₩36,824 | -0.79% | 3.1만 |
|---|
| 2025.12.17 | ₩37,199 | ₩37,199 | ₩36,315 | ₩36,316 | -2.37% | 500 |
|---|
| 2025.12.16 | ₩36,730 | ₩37,019 | ₩36,730 | ₩37,019 | +0.79% | 2.6천 |
|---|
| 2025.12.15 | ₩38,874 | ₩38,874 | ₩38,771 | ₩38,771 | -0.27% | 500 |
|---|
| 2025.12.12 | ₩39,638 | ₩39,718 | ₩39,423 | ₩39,531 | -0.27% | 1.2천 |
|---|
| 2025.12.11 | ₩39,946 | ₩40,115 | ₩39,839 | ₩40,115 | +0.42% | 2천 |
|---|
| 2025.12.10 | ₩39,941 | ₩39,941 | ₩39,941 | ₩39,941 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩39,129 | ₩39,571 | ₩39,129 | ₩39,476 | +0.89% | 1천 |
|---|
| 2025.12.08 | ₩39,332 | ₩39,332 | ₩39,086 | ₩39,150 | -0.46% | 1천 |
|---|
| 2025.12.05 | ₩39,651 | ₩39,691 | ₩39,501 | ₩39,501 | -0.38% | 2천 |
|---|
| 2025.12.04 | ₩39,598 | ₩39,772 | ₩39,598 | ₩39,772 | +0.44% | 4천 |
|---|
| 2025.12.03 | ₩39,209 | ₩39,470 | ₩39,209 | ₩39,470 | +0.67% | 900 |
|---|
| 2025.12.02 | ₩39,249 | ₩39,249 | ₩38,867 | ₩38,867 | -0.97% | 700 |
|---|
| 2025.12.01 | ₩38,727 | ₩39,114 | ₩38,593 | ₩38,764 | +0.10% | 2.1천 |
|---|
| 2025.11.28 | ₩38,807 | ₩39,343 | ₩38,807 | ₩39,182 | +0.97% | 5.9천 |
|---|
| 2025.11.26 | ₩38,097 | ₩38,692 | ₩38,097 | ₩38,595 | +1.31% | 1.3천 |
|---|
| 2025.11.25 | ₩37,239 | ₩37,916 | ₩37,239 | ₩37,916 | +1.82% | 1천 |
|---|
| 2025.11.24 | ₩37,038 | ₩37,263 | ₩37,038 | ₩37,263 | +0.61% | 900 |
|---|
| 2025.11.21 | ₩35,980 | ₩36,617 | ₩35,980 | ₩36,617 | +1.77% | 800 |
|---|
| 2025.11.20 | ₩37,507 | ₩37,507 | ₩35,855 | ₩35,855 | -4.41% | 1.5천 |
|---|
| 2025.11.19 | ₩36,623 | ₩36,895 | ₩36,623 | ₩36,895 | +0.74% | 700 |
|---|
| 2025.11.18 | ₩37,159 | ₩37,239 | ₩36,971 | ₩37,026 | -0.36% | 4.8천 |
|---|
| 2025.11.17 | ₩38,097 | ₩38,097 | ₩37,346 | ₩37,346 | -1.97% | 1.4천 |
|---|
| 2025.11.14 | ₩38,284 | ₩38,869 | ₩38,284 | ₩38,381 | +0.25% | 1.2천 |
|---|
| 2025.11.13 | ₩39,967 | ₩39,967 | ₩38,796 | ₩38,796 | -2.93% | 900 |
|---|
| 2025.11.12 | ₩40,415 | ₩40,415 | ₩40,260 | ₩40,395 | -0.05% | 3천 |
|---|
| 2025.11.11 | ₩40,321 | ₩40,562 | ₩40,321 | ₩40,398 | +0.19% | 9.2천 |
|---|
| 2025.11.10 | ₩40,281 | ₩40,482 | ₩40,264 | ₩40,264 | -0.04% | 3.1천 |
|---|
| 2025.11.07 | ₩38,887 | ₩39,510 | ₩38,686 | ₩39,510 | +1.60% | 1.1천 |
|---|
| 2025.11.06 | ₩40,670 | ₩40,670 | ₩39,267 | ₩39,267 | -3.45% | 600 |
|---|
| 2025.11.05 | ₩40,562 | ₩41,025 | ₩40,562 | ₩40,922 | +0.89% | 2.3천 |
|---|
| 2025.11.04 | ₩40,643 | ₩40,918 | ₩40,428 | ₩40,505 | -0.34% | 1.4천 |
|---|
| 2025.11.03 | ₩41,554 | ₩41,554 | ₩41,179 | ₩41,179 | -0.90% | 600 |
|---|
| 2025.10.31 | ₩41,366 | ₩41,527 | ₩41,192 | ₩41,521 | +0.37% | 2.5천 |
|---|
| 2025.10.30 | ₩41,581 | ₩41,693 | ₩41,054 | ₩41,054 | -1.27% | 700 |
|---|
| 2025.10.29 | ₩42,626 | ₩42,626 | ₩41,809 | ₩41,866 | -1.78% | 2.3천 |
|---|
| 2025.10.28 | ₩43,577 | ₩43,577 | ₩43,029 | ₩43,029 | -1.26% | 3.6천 |
|---|
| 2025.10.27 | ₩43,805 | ₩43,805 | ₩43,497 | ₩43,525 | -0.64% | 7.5천 |
|---|
| 2025.10.24 | ₩43,189 | ₩43,229 | ₩43,183 | ₩43,183 | -0.01% | 1.1천 |
|---|
| 2025.10.23 | ₩42,197 | ₩42,747 | ₩42,130 | ₩42,646 | +1.06% | 1.4천 |
|---|
| 2025.10.22 | ₩42,103 | ₩42,345 | ₩41,529 | ₩41,979 | -0.30% | 1.6만 |
|---|
| 2025.10.21 | ₩42,519 | ₩42,862 | ₩42,519 | ₩42,741 | +0.52% | 1천 |
|---|
| 2025.10.20 | ₩41,849 | ₩42,493 | ₩41,668 | ₩42,426 | +1.38% | 5.1천 |
|---|
| 2025.10.17 | ₩41,168 | ₩41,358 | ₩41,168 | ₩41,358 | +0.46% | 1.2천 |
|---|
| 2025.10.16 | ₩41,273 | ₩41,315 | ₩41,273 | ₩41,315 | +0.10% | 1.3천 |
|---|
| 2025.10.15 | ₩43,122 | ₩43,122 | ₩42,492 | ₩42,492 | -1.46% | 1천 |
|---|
| 2025.10.14 | ₩42,077 | ₩43,108 | ₩41,869 | ₩42,878 | +1.90% | 3.9천 |
|---|
| 2025.10.13 | ₩42,827 | ₩42,867 | ₩42,412 | ₩42,665 | -0.38% | 2.3천 |
|---|
| 2025.10.10 | ₩44,562 | ₩44,632 | ₩42,299 | ₩42,299 | -5.08% | 1만 |
|---|