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 | ₩33,701 | ₩34,110 | ₩33,634 | ₩34,110 | +1.21% | 1.9천 |
| 2026.10.08 | ₩33,519 | ₩33,519 | ₩33,519 | ₩33,519 | 0.00% | 100 |
| 2026.10.07 | ₩33,057 | ₩33,339 | ₩33,057 | ₩33,288 | +0.70% | 400 |
| 2026.10.06 | ₩33,460 | ₩33,460 | ₩33,434 | ₩33,434 | -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 | ₩32,880 | ₩32,880 | ₩32,880 | ₩32,880 | 0.00% | 100 |
| 2026.09.30 | ₩33,419 | ₩33,419 | ₩32,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,942 |
| -1.43% |
| 1.7천 |
| 2026.09.29 | ₩32,964 | ₩33,245 | ₩32,964 | ₩33,111 | +0.45% | 5.9천 |
|---|
| 2026.09.28 | ₩33,406 | ₩33,406 | ₩33,191 | ₩33,191 | -0.64% | 8.1천 |
|---|
| 2026.09.25 | ₩33,902 | ₩33,902 | ₩33,820 | ₩33,820 | -0.24% | 500 |
|---|
| 2026.09.24 | ₩33,527 | ₩33,765 | ₩33,446 | ₩33,765 | +0.71% | 3.4천 |
|---|
| 2026.09.23 | ₩34,425 | ₩34,425 | ₩33,740 | ₩33,740 | -1.99% | 1.3천 |
|---|
| 2026.09.22 | ₩35,136 | ₩35,136 | ₩34,629 | ₩34,629 | -1.44% | 300 |
|---|
| 2026.09.21 | ₩34,693 | ₩34,948 | ₩34,693 | ₩34,931 | +0.68% | 3.7천 |
|---|
| 2026.09.18 | ₩34,689 | ₩34,689 | ₩34,689 | ₩34,689 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩34,854 | ₩34,854 | ₩34,693 | ₩34,693 | -0.46% | 200 |
|---|
| 2026.09.16 | ₩35,498 | ₩35,498 | ₩34,814 | ₩34,814 | -1.93% | 1.3천 |
|---|
| 2026.09.15 | ₩35,672 | ₩35,699 | ₩35,474 | ₩35,474 | -0.56% | 500 |
|---|
| 2026.09.14 | ₩36,021 | ₩36,202 | ₩36,021 | ₩36,088 | +0.19% | 1.3천 |
|---|
| 2026.09.11 | ₩35,941 | ₩35,941 | ₩35,745 | ₩35,745 | -0.54% | 400 |
|---|
| 2026.09.10 | ₩35,297 | ₩35,646 | ₩35,297 | ₩35,605 | +0.87% | 1.6만 |
|---|
| 2026.09.09 | ₩35,820 | ₩35,833 | ₩35,723 | ₩35,723 | -0.27% | 1.5천 |
|---|
| 2026.09.08 | ₩36,367 | ₩36,367 | ₩36,367 | ₩36,367 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,107 | ₩37,296 | ₩36,973 | ₩37,296 | +0.51% | 2천 |
|---|
| 2026.09.03 | ₩37,215 | ₩37,377 | ₩37,215 | ₩37,377 | +0.44% | 400 |
|---|
| 2026.09.02 | ₩36,383 | ₩36,625 | ₩36,383 | ₩36,625 | +0.66% | 9.1천 |
|---|
| 2026.09.01 | ₩36,075 | ₩36,430 | ₩35,713 | ₩35,713 | -1.00% | 4.1천 |
|---|
| 2026.08.31 | ₩36,745 | ₩36,745 | ₩36,450 | ₩36,662 | -0.23% | 1.2만 |
|---|
| 2026.08.28 | ₩37,295 | ₩37,295 | ₩36,934 | ₩36,934 | -0.97% | 1천 |
|---|
| 2026.08.27 | ₩37,197 | ₩37,197 | ₩37,197 | ₩37,197 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,125 | ₩37,125 | ₩37,125 | ₩37,125 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,416 | ₩37,416 | ₩37,416 | ₩37,416 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩37,275 | ₩37,282 | ₩36,873 | ₩36,873 | -1.08% | 6.9천 |
|---|
| 2026.08.21 | ₩36,893 | ₩36,893 | ₩36,812 | ₩36,893 | 0.00% | 800 |
|---|
| 2026.08.20 | ₩36,099 | ₩36,099 | ₩36,099 | ₩36,099 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,686 | ₩36,343 | ₩35,686 | ₩36,343 | +1.84% | 2.1천 |
|---|
| 2026.08.18 | ₩35,761 | ₩35,761 | ₩35,761 | ₩35,761 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,772 | ₩36,772 | ₩36,256 | ₩36,263 | -1.39% | 700 |
|---|
| 2026.08.14 | ₩37,094 | ₩37,094 | ₩36,934 | ₩36,934 | -0.43% | 700 |
|---|
| 2026.08.13 | ₩37,121 | ₩37,121 | ₩37,121 | ₩37,121 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,733 | ₩36,052 | ₩35,733 | ₩36,052 | +0.89% | 7.9천 |
|---|
| 2026.08.11 | ₩36,209 | ₩36,249 | ₩36,068 | ₩36,068 | -0.39% | 7.7천 |
|---|
| 2026.08.10 | ₩35,874 | ₩35,954 | ₩35,874 | ₩35,934 | +0.17% | 1.4천 |
|---|
| 2026.08.07 | ₩36,491 | ₩36,491 | ₩35,892 | ₩35,892 | -1.64% | 3.7천 |
|---|
| 2026.08.06 | ₩36,625 | ₩36,745 | ₩36,410 | ₩36,606 | -0.05% | 1만 |
|---|
| 2026.08.05 | ₩36,980 | ₩36,980 | ₩36,980 | ₩36,980 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩36,879 | ₩37,166 | ₩36,879 | ₩37,166 | +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 | ₩35,364 | ₩35,780 | ₩35,216 | ₩35,780 | +1.18% | 4.3천 |
|---|
| 2026.07.29 | ₩35,619 | ₩35,867 | ₩35,365 | ₩35,365 | -0.71% | 4.3천 |
|---|
| 2026.07.28 | ₩35,029 | ₩35,773 | ₩35,029 | ₩35,773 | +2.12% | 7.2천 |
|---|
| 2026.07.27 | ₩34,921 | ₩35,356 | ₩34,921 | ₩35,356 | +1.24% | 8.9천 |
|---|
| 2026.07.24 | ₩34,492 | ₩34,492 | ₩34,380 | ₩34,380 | -0.33% | 600 |
|---|
| 2026.07.23 | ₩34,747 | ₩34,747 | ₩34,412 | ₩34,506 | -0.69% | 5.9천 |
|---|
| 2026.07.22 | ₩35,525 | ₩35,538 | ₩35,216 | ₩35,216 | -0.87% | 600 |
|---|
| 2026.07.21 | ₩35,565 | ₩35,847 | ₩35,538 | ₩35,734 | +0.48% | 600 |
|---|
| 2026.07.20 | ₩35,257 | ₩36,048 | ₩35,230 | ₩35,532 | +0.78% | 2만 |
|---|
| 2026.07.17 | ₩35,136 | ₩35,377 | ₩35,029 | ₩35,163 | +0.08% | 3.2천 |
|---|
| 2026.07.16 | ₩36,102 | ₩36,182 | ₩35,844 | ₩35,844 | -0.71% | 3.1천 |
|---|
| 2026.07.15 | ₩35,941 | ₩36,437 | ₩35,941 | ₩36,193 | +0.70% | 2.3천 |
|---|
| 2026.07.14 | ₩35,310 | ₩35,686 | ₩35,270 | ₩35,655 | +0.98% | 1.1천 |
|---|
| 2026.07.13 | ₩35,619 | ₩35,726 | ₩35,394 | ₩35,394 | -0.63% | 1.6천 |
|---|
| 2026.07.10 | ₩36,209 | ₩36,276 | ₩35,820 | ₩35,820 | -1.07% | 2.2천 |
|---|
| 2026.07.09 | ₩35,364 | ₩35,615 | ₩35,364 | ₩35,615 | +0.71% | 1.1천 |
|---|
| 2026.07.08 | ₩35,203 | ₩35,203 | ₩34,680 | ₩34,980 | -0.63% | 1.9천 |
|---|
| 2026.07.07 | ₩35,733 | ₩35,733 | ₩35,733 | ₩35,733 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,552 | ₩36,084 | ₩35,552 | ₩36,084 | +1.50% | 1천 |
|---|
| 2026.07.02 | ₩35,672 | ₩36,222 | ₩35,512 | ₩35,609 | -0.18% | 1.8천 |
|---|
| 2026.07.01 | ₩34,653 | ₩35,498 | ₩34,653 | ₩35,357 | +2.03% | 6.2천 |
|---|
| 2026.06.30 | ₩34,459 | ₩34,459 | ₩34,445 | ₩34,445 | -0.04% | 300 |
|---|
| 2026.06.29 | ₩34,224 | ₩34,549 | ₩34,224 | ₩34,549 | +0.95% | 2.7천 |
|---|
| 2026.06.26 | ₩33,902 | ₩34,063 | ₩33,902 | ₩34,063 | +0.47% | 400 |
|---|
| 2026.06.25 | ₩33,212 | ₩33,352 | ₩32,883 | ₩32,883 | -0.99% | 1.1천 |
|---|
| 2026.06.24 | ₩33,044 | ₩33,044 | ₩32,954 | ₩32,954 | -0.27% | 1.6천 |
|---|
| 2026.06.23 | ₩32,422 | ₩32,501 | ₩32,422 | ₩32,501 | +0.24% | 200 |
|---|
| 2026.06.22 | ₩33,232 | ₩33,379 | ₩32,894 | ₩32,894 | -1.02% | 500 |
|---|
| 2026.06.18 | ₩33,299 | ₩33,406 | ₩33,245 | ₩33,406 | +0.32% | 1.7천 |
|---|
| 2026.06.17 | ₩33,969 | ₩33,996 | ₩32,911 | ₩32,911 | -3.11% | 2.5천 |
|---|
| 2026.06.16 | ₩33,386 | ₩33,386 | ₩33,233 | ₩33,233 | -0.46% | 200 |
|---|
| 2026.06.15 | ₩32,803 | ₩33,352 | ₩32,803 | ₩32,964 | +0.49% | 4.7천 |
|---|
| 2026.06.12 | ₩32,213 | ₩32,273 | ₩32,213 | ₩32,263 | +0.16% | 500 |
|---|
| 2026.06.11 | ₩31,381 | ₩32,084 | ₩31,086 | ₩32,084 | +2.24% | 6.7천 |
|---|
| 2026.06.10 | ₩31,301 | ₩31,368 | ₩31,011 | ₩31,011 | -0.93% | 1.8천 |
|---|
| 2026.06.09 | ₩31,153 | ₩31,596 | ₩31,153 | ₩31,596 | +1.42% | 300 |
|---|
| 2026.06.08 | ₩31,457 | ₩31,457 | ₩31,457 | ₩31,457 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩32,119 | ₩32,119 | ₩31,066 | ₩31,066 | -3.28% | 2천 |
|---|
| 2026.06.04 | ₩32,199 | ₩32,615 | ₩32,199 | ₩32,554 | +1.10% | 700 |
|---|
| 2026.06.03 | ₩32,186 | ₩32,186 | ₩31,770 | ₩31,877 | -0.96% | 3.8천 |
|---|
| 2026.06.02 | ₩33,647 | ₩33,647 | ₩33,205 | ₩33,285 | -1.08% | 4.6천 |
|---|
| 2026.06.01 | ₩33,808 | ₩34,197 | ₩33,547 | ₩34,082 | +0.81% | 5.8천 |
|---|
| 2026.05.29 | ₩34,010 | ₩34,010 | ₩33,862 | ₩33,887 | -0.36% | 300 |
|---|
| 2026.05.28 | ₩32,883 | ₩33,366 | ₩32,883 | ₩33,366 | +1.47% | 400 |
|---|
| 2026.05.27 | ₩33,245 | ₩33,245 | ₩33,028 | ₩33,028 | -0.65% | 500 |
|---|
| 2026.05.26 | ₩32,752 | ₩32,829 | ₩32,740 | ₩32,740 | -0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩32,467 | ₩32,467 | ₩32,398 | ₩32,398 | -0.21% | 300 |
|---|
| 2026.05.21 | ₩32,065 | ₩32,638 | ₩32,065 | ₩32,638 | +1.79% | 3.5천 |
|---|
| 2026.05.20 | ₩31,971 | ₩32,576 | ₩31,730 | ₩32,576 | +1.89% | 1.5천 |
|---|
| 2026.05.19 | ₩32,226 | ₩32,293 | ₩32,170 | ₩32,170 | -0.17% | 900 |
|---|
| 2026.05.18 | ₩32,105 | ₩32,432 | ₩32,105 | ₩32,432 | +1.02% | 300 |
|---|
| 2026.05.15 | ₩32,280 | ₩32,373 | ₩32,107 | ₩32,107 | -0.54% | 700 |
|---|
| 2026.05.14 | ₩32,333 | ₩32,911 | ₩32,333 | ₩32,762 | +1.33% | 1.3천 |
|---|
| 2026.05.13 | ₩32,414 | ₩32,414 | ₩32,349 | ₩32,349 | -0.20% | 1.2천 |
|---|
| 2026.05.12 | ₩32,682 | ₩32,816 | ₩32,648 | ₩32,782 | +0.31% | 600 |
|---|
| 2026.05.11 | ₩32,762 | ₩32,953 | ₩32,762 | ₩32,953 | +0.58% | 1.3천 |
|---|
| 2026.05.08 | ₩33,299 | ₩33,299 | ₩32,913 | ₩32,913 | -1.16% | 200 |
|---|
| 2026.05.07 | ₩34,130 | ₩34,130 | ₩33,434 | ₩33,434 | -2.04% | 800 |
|---|
| 2026.05.06 | ₩33,379 | ₩33,560 | ₩33,272 | ₩33,560 | +0.54% | 600 |
|---|
| 2026.05.05 | ₩33,124 | ₩33,151 | ₩33,031 | ₩33,112 | -0.04% | 800 |
|---|
| 2026.05.04 | ₩33,527 | ₩33,567 | ₩33,367 | ₩33,367 | -0.48% | 600 |
|---|
| 2026.05.01 | ₩32,883 | ₩33,265 | ₩32,883 | ₩33,167 | +0.86% | 1.3천 |
|---|
| 2026.04.30 | ₩32,306 | ₩32,718 | ₩32,306 | ₩32,718 | +1.27% | 500 |
|---|
| 2026.04.29 | ₩32,440 | ₩32,440 | ₩32,213 | ₩32,293 | -0.45% | 2.4천 |
|---|
| 2026.04.28 | ₩32,803 | ₩32,923 | ₩32,768 | ₩32,768 | -0.11% | 1.1천 |
|---|
| 2026.04.27 | ₩32,829 | ₩32,829 | ₩32,817 | ₩32,817 | -0.04% | 300 |
|---|
| 2026.04.24 | ₩32,615 | ₩32,682 | ₩32,615 | ₩32,679 | +0.20% | 1.8천 |
|---|
| 2026.04.23 | ₩33,688 | ₩33,688 | ₩32,662 | ₩32,675 | -3.01% | 1.9천 |
|---|
| 2026.04.22 | ₩33,996 | ₩34,016 | ₩33,889 | ₩34,016 | +0.06% | 700 |
|---|
| 2026.04.21 | ₩34,680 | ₩34,680 | ₩33,664 | ₩33,664 | -2.93% | 2.8천 |
|---|
| 2026.04.20 | ₩34,466 | ₩34,551 | ₩34,466 | ₩34,551 | +0.25% | 700 |
|---|
| 2026.04.17 | ₩34,224 | ₩34,640 | ₩34,224 | ₩34,298 | +0.22% | 1.1천 |
|---|
| 2026.04.16 | ₩33,594 | ₩33,621 | ₩33,205 | ₩33,446 | -0.44% | 1.2천 |
|---|
| 2026.04.15 | ₩33,393 | ₩33,410 | ₩33,339 | ₩33,410 | +0.05% | 700 |
|---|
| 2026.04.14 | ₩31,824 | ₩32,481 | ₩31,824 | ₩32,415 | +1.86% | 3.1천 |
|---|
| 2026.04.13 | ₩30,335 | ₩31,543 | ₩30,268 | ₩31,543 | +3.98% | 1.9천 |
|---|
| 2026.04.10 | ₩30,523 | ₩30,523 | ₩30,415 | ₩30,415 | -0.35% | 500 |
|---|
| 2026.04.09 | ₩30,617 | ₩30,664 | ₩30,617 | ₩30,664 | +0.15% | 500 |
|---|
| 2026.04.08 | ₩31,327 | ₩31,327 | ₩30,822 | ₩30,822 | -1.61% | 1.1천 |
|---|
| 2026.04.07 | ₩29,691 | ₩29,776 | ₩29,530 | ₩29,776 | +0.28% | 4.1천 |
|---|
| 2026.04.06 | ₩30,027 | ₩30,040 | ₩30,013 | ₩30,037 | +0.04% | 800 |
|---|
| 2026.04.02 | ₩29,571 | ₩29,658 | ₩29,550 | ₩29,646 | +0.25% | 2.6천 |
|---|
| 2026.04.01 | ₩29,571 | ₩29,960 | ₩29,571 | ₩29,636 | +0.22% | 1.3천 |
|---|
| 2026.03.31 | ₩29,034 | ₩29,640 | ₩29,034 | ₩29,640 | +2.09% | 600 |
|---|
| 2026.03.30 | ₩28,893 | ₩28,893 | ₩28,699 | ₩28,767 | -0.44% | 700 |
|---|
| 2026.03.27 | ₩29,061 | ₩29,095 | ₩28,605 | ₩28,605 | -1.57% | 1.1천 |
|---|
| 2026.03.26 | ₩29,986 | ₩29,986 | ₩29,791 | ₩29,791 | -0.65% | 3.9천 |
|---|
| 2026.03.25 | ₩30,170 | ₩30,170 | ₩30,170 | ₩30,170 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩30,053 | ₩30,155 | ₩30,013 | ₩30,155 | +0.34% | 600 |
|---|
| 2026.03.23 | ₩30,429 | ₩30,617 | ₩30,429 | ₩30,597 | +0.55% | 1.5천 |
|---|
| 2026.03.20 | ₩29,678 | ₩29,805 | ₩29,664 | ₩29,799 | +0.41% | 2.1천 |
|---|
| 2026.03.19 | ₩29,718 | ₩29,989 | ₩29,664 | ₩29,989 | +0.91% | 1.1천 |
|---|
| 2026.03.18 | ₩30,044 | ₩30,044 | ₩30,044 | ₩30,044 | 0.00% | 400 |
|---|
| 2026.03.17 | ₩31,073 | ₩31,099 | ₩30,764 | ₩30,833 | -0.77% | 9.2천 |
|---|
| 2026.03.16 | ₩30,536 | ₩30,657 | ₩30,536 | ₩30,576 | +0.13% | 2.9천 |
|---|
| 2026.03.13 | ₩30,630 | ₩30,630 | ₩30,174 | ₩30,178 | -1.48% | 3.2천 |
|---|
| 2026.03.12 | ₩30,778 | ₩30,778 | ₩30,229 | ₩30,229 | -1.78% | 800 |
|---|
| 2026.03.11 | ₩31,314 | ₩31,314 | ₩31,026 | ₩31,026 | -0.92% | 700 |
|---|
| 2026.03.10 | ₩31,366 | ₩31,366 | ₩31,366 | ₩31,366 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩31,464 | ₩31,464 | ₩31,464 | ₩31,464 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,260 | ₩31,448 | ₩31,134 | ₩31,345 | +0.27% | 2.6천 |
|---|
| 2026.03.05 | ₩32,219 | ₩32,219 | ₩31,757 | ₩31,923 | -0.92% | 600 |
|---|
| 2026.03.04 | ₩32,045 | ₩32,045 | ₩32,045 | ₩32,045 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩31,515 | ₩31,521 | ₩31,515 | ₩31,521 | +0.02% | 3.4천 |
|---|
| 2026.03.02 | ₩31,777 | ₩31,993 | ₩31,777 | ₩31,993 | +0.68% | 600 |
|---|
| 2026.02.27 | ₩31,542 | ₩31,676 | ₩31,542 | ₩31,605 | +0.20% | 400 |
|---|
| 2026.02.26 | ₩32,487 | ₩32,487 | ₩32,487 | ₩32,487 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩32,050 | ₩32,050 | ₩32,050 | ₩32,050 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩31,032 | ₩31,636 | ₩31,032 | ₩31,429 | +1.28% | 4.6천 |
|---|
| 2026.02.23 | ₩31,287 | ₩31,287 | ₩31,018 | ₩31,018 | -0.86% | 1.4천 |
|---|
| 2026.02.20 | ₩32,119 | ₩32,360 | ₩32,119 | ₩32,273 | +0.48% | 2.9천 |
|---|
| 2026.02.19 | ₩32,105 | ₩32,198 | ₩32,105 | ₩32,198 | +0.29% | 600 |
|---|
| 2026.02.18 | ₩32,119 | ₩32,575 | ₩32,065 | ₩32,474 | +1.11% | 1.5천 |
|---|
| 2026.02.17 | ₩31,596 | ₩31,830 | ₩31,341 | ₩31,830 | +0.74% | 1.7만 |
|---|
| 2026.02.13 | ₩31,448 | ₩31,559 | ₩31,448 | ₩31,559 | +0.35% | 300 |
|---|
| 2026.02.12 | ₩32,306 | ₩32,306 | ₩31,260 | ₩31,416 | -2.76% | 4.8천 |
|---|
| 2026.02.11 | ₩32,609 | ₩32,609 | ₩32,561 | ₩32,561 | -0.15% | 700 |
|---|
| 2026.02.10 | ₩33,916 | ₩33,916 | ₩33,619 | ₩33,619 | -0.87% | 1천 |
|---|
| 2026.02.09 | ₩33,178 | ₩33,554 | ₩33,178 | ₩33,453 | +0.83% | 2.9천 |
|---|
| 2026.02.06 | ₩32,736 | ₩33,297 | ₩32,736 | ₩33,297 | +1.72% | 2.3천 |
|---|
| 2026.02.05 | ₩32,695 | ₩32,910 | ₩32,159 | ₩32,199 | -1.52% | 3.9천 |
|---|
| 2026.02.04 | ₩33,004 | ₩33,151 | ₩32,581 | ₩33,098 | +0.28% | 3.4천 |
|---|
| 2026.02.03 | ₩33,822 | ₩33,822 | ₩32,883 | ₩33,071 | -2.22% | 9.5천 |
|---|
| 2026.02.02 | ₩34,160 | ₩34,479 | ₩34,160 | ₩34,288 | +0.38% | 1천 |
|---|
| 2026.01.30 | ₩34,600 | ₩34,600 | ₩34,429 | ₩34,449 | -0.43% | 2.2천 |
|---|
| 2026.01.29 | ₩35,270 | ₩35,284 | ₩34,975 | ₩35,227 | -0.12% | 1.3만 |
|---|
| 2026.01.28 | ₩36,209 | ₩36,209 | ₩36,021 | ₩36,021 | -0.52% | 3.9천 |
|---|
| 2026.01.27 | ₩36,263 | ₩36,263 | ₩36,061 | ₩36,202 | -0.17% | 1.9천 |
|---|
| 2026.01.26 | ₩36,263 | ₩36,423 | ₩36,263 | ₩36,289 | +0.07% | 8.1천 |
|---|
| 2026.01.23 | ₩36,303 | ₩36,347 | ₩36,303 | ₩36,347 | +0.12% | 500 |
|---|
| 2026.01.22 | ₩36,504 | ₩36,508 | ₩36,504 | ₩36,508 | +0.01% | 400 |
|---|
| 2026.01.21 | ₩36,035 | ₩36,075 | ₩35,659 | ₩35,953 | -0.23% | 3.3천 |
|---|
| 2026.01.20 | ₩35,914 | ₩36,001 | ₩35,542 | ₩35,542 | -1.03% | 2.5천 |
|---|
| 2026.01.16 | ₩36,309 | ₩36,531 | ₩36,309 | ₩36,456 | +0.40% | 3.8천 |
|---|
| 2026.01.15 | ₩36,598 | ₩36,598 | ₩36,330 | ₩36,379 | -0.60% | 1.1천 |
|---|
| 2026.01.14 | ₩36,584 | ₩36,788 | ₩36,423 | ₩36,788 | +0.56% | 900 |
|---|
| 2026.01.13 | ₩36,765 | ₩36,920 | ₩36,645 | ₩36,857 | +0.25% | 2.8천 |
|---|
| 2026.01.12 | ₩37,563 | ₩37,563 | ₩37,188 | ₩37,483 | -0.21% | 2.4천 |
|---|
| 2026.01.09 | ₩38,113 | ₩38,113 | ₩37,565 | ₩37,825 | -0.76% | 900 |
|---|
| 2026.01.08 | ₩37,633 | ₩38,006 | ₩37,633 | ₩37,891 | +0.68% | 2천 |
|---|
| 2026.01.07 | ₩38,100 | ₩38,100 | ₩37,880 | ₩37,880 | -0.58% | 900 |
|---|
| 2026.01.06 | ₩37,912 | ₩38,098 | ₩37,899 | ₩38,098 | +0.49% | 1.1천 |
|---|
| 2026.01.05 | ₩36,799 | ₩38,192 | ₩36,799 | ₩37,879 | +2.93% | 8.2천 |
|---|
| 2026.01.02 | ₩36,558 | ₩36,595 | ₩36,343 | ₩36,595 | +0.10% | 3천 |
|---|
| 2025.12.31 | ₩36,759 | ₩36,759 | ₩36,407 | ₩36,407 | -0.96% | 1.9천 |
|---|
| 2025.12.30 | ₩37,040 | ₩37,067 | ₩36,877 | ₩36,877 | -0.44% | 3.5천 |
|---|
| 2025.12.29 | ₩37,215 | ₩37,215 | ₩36,893 | ₩37,098 | -0.31% | 2.1만 |
|---|
| 2025.12.26 | ₩37,174 | ₩37,201 | ₩37,107 | ₩37,200 | +0.07% | 6.4천 |
|---|
| 2025.12.24 | ₩37,174 | ₩37,413 | ₩37,174 | ₩37,413 | +0.64% | 1천 |
|---|
| 2025.12.23 | ₩37,402 | ₩37,402 | ₩37,121 | ₩37,251 | -0.41% | 1.6천 |
|---|
| 2025.12.22 | ₩37,711 | ₩37,778 | ₩37,579 | ₩37,579 | -0.35% | 3.4천 |
|---|
| 2025.12.19 | ₩37,040 | ₩37,134 | ₩37,040 | ₩37,121 | +0.22% | 4.1천 |
|---|
| 2025.12.18 | ₩37,148 | ₩37,148 | ₩36,786 | ₩36,853 | -0.79% | 3.1만 |
|---|
| 2025.12.17 | ₩37,228 | ₩37,228 | ₩36,343 | ₩36,344 | -2.37% | 500 |
|---|
| 2025.12.16 | ₩36,759 | ₩37,048 | ₩36,759 | ₩37,048 | +0.79% | 2.6천 |
|---|
| 2025.12.15 | ₩38,904 | ₩38,904 | ₩38,801 | ₩38,801 | -0.27% | 500 |
|---|
| 2025.12.12 | ₩39,669 | ₩39,749 | ₩39,454 | ₩39,562 | -0.27% | 1.2천 |
|---|
| 2025.12.11 | ₩39,977 | ₩40,146 | ₩39,870 | ₩40,146 | +0.42% | 2천 |
|---|
| 2025.12.10 | ₩39,972 | ₩39,972 | ₩39,972 | ₩39,972 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩39,159 | ₩39,602 | ₩39,159 | ₩39,507 | +0.89% | 1천 |
|---|
| 2025.12.08 | ₩39,363 | ₩39,363 | ₩39,116 | ₩39,181 | -0.46% | 1천 |
|---|
| 2025.12.05 | ₩39,682 | ₩39,722 | ₩39,532 | ₩39,532 | -0.38% | 2천 |
|---|
| 2025.12.04 | ₩39,629 | ₩39,803 | ₩39,629 | ₩39,803 | +0.44% | 4천 |
|---|
| 2025.12.03 | ₩39,240 | ₩39,501 | ₩39,240 | ₩39,501 | +0.67% | 900 |
|---|
| 2025.12.02 | ₩39,280 | ₩39,280 | ₩38,898 | ₩38,898 | -0.97% | 700 |
|---|
| 2025.12.01 | ₩38,757 | ₩39,144 | ₩38,623 | ₩38,794 | +0.10% | 2.1천 |
|---|
| 2025.11.28 | ₩38,837 | ₩39,374 | ₩38,837 | ₩39,213 | +0.97% | 5.9천 |
|---|
| 2025.11.26 | ₩38,127 | ₩38,722 | ₩38,127 | ₩38,625 | +1.31% | 1.3천 |
|---|
| 2025.11.25 | ₩37,268 | ₩37,946 | ₩37,268 | ₩37,946 | +1.82% | 1천 |
|---|
| 2025.11.24 | ₩37,067 | ₩37,292 | ₩37,067 | ₩37,292 | +0.61% | 900 |
|---|
| 2025.11.21 | ₩36,008 | ₩36,646 | ₩36,008 | ₩36,646 | +1.77% | 800 |
|---|
| 2025.11.20 | ₩37,537 | ₩37,537 | ₩35,883 | ₩35,883 | -4.41% | 1.5천 |
|---|
| 2025.11.19 | ₩36,651 | ₩36,924 | ₩36,651 | ₩36,924 | +0.74% | 700 |
|---|
| 2025.11.18 | ₩37,188 | ₩37,268 | ₩37,000 | ₩37,055 | -0.36% | 4.8천 |
|---|
| 2025.11.17 | ₩38,127 | ₩38,127 | ₩37,376 | ₩37,376 | -1.97% | 1.4천 |
|---|
| 2025.11.14 | ₩38,314 | ₩38,899 | ₩38,314 | ₩38,411 | +0.25% | 1.2천 |
|---|
| 2025.11.13 | ₩39,999 | ₩39,999 | ₩38,827 | ₩38,827 | -2.93% | 900 |
|---|
| 2025.11.12 | ₩40,447 | ₩40,447 | ₩40,291 | ₩40,427 | -0.05% | 3천 |
|---|
| 2025.11.11 | ₩40,353 | ₩40,594 | ₩40,353 | ₩40,429 | +0.19% | 9.2천 |
|---|
| 2025.11.10 | ₩40,313 | ₩40,514 | ₩40,295 | ₩40,295 | -0.04% | 3.1천 |
|---|
| 2025.11.07 | ₩38,918 | ₩39,541 | ₩38,717 | ₩39,541 | +1.60% | 1.1천 |
|---|
| 2025.11.06 | ₩40,701 | ₩40,701 | ₩39,297 | ₩39,297 | -3.45% | 600 |
|---|
| 2025.11.05 | ₩40,594 | ₩41,057 | ₩40,594 | ₩40,954 | +0.89% | 2.3천 |
|---|
| 2025.11.04 | ₩40,675 | ₩40,950 | ₩40,460 | ₩40,537 | -0.34% | 1.4천 |
|---|
| 2025.11.03 | ₩41,587 | ₩41,587 | ₩41,211 | ₩41,211 | -0.90% | 600 |
|---|
| 2025.10.31 | ₩41,399 | ₩41,560 | ₩41,224 | ₩41,553 | +0.37% | 2.5천 |
|---|
| 2025.10.30 | ₩41,613 | ₩41,726 | ₩41,086 | ₩41,086 | -1.27% | 700 |
|---|
| 2025.10.29 | ₩42,659 | ₩42,659 | ₩41,841 | ₩41,899 | -1.78% | 2.3천 |
|---|
| 2025.10.28 | ₩43,612 | ₩43,612 | ₩43,063 | ₩43,063 | -1.26% | 3.6천 |
|---|
| 2025.10.27 | ₩43,840 | ₩43,840 | ₩43,531 | ₩43,559 | -0.64% | 7.5천 |
|---|
| 2025.10.24 | ₩43,223 | ₩43,263 | ₩43,217 | ₩43,217 | -0.01% | 1.1천 |
|---|
| 2025.10.23 | ₩42,230 | ₩42,780 | ₩42,163 | ₩42,680 | +1.06% | 1.4천 |
|---|
| 2025.10.22 | ₩42,136 | ₩42,378 | ₩41,561 | ₩42,012 | -0.30% | 1.6만 |
|---|
| 2025.10.21 | ₩42,552 | ₩42,895 | ₩42,552 | ₩42,775 | +0.52% | 1천 |
|---|
| 2025.10.20 | ₩41,882 | ₩42,527 | ₩41,701 | ₩42,460 | +1.38% | 5.1천 |
|---|
| 2025.10.17 | ₩41,200 | ₩41,391 | ₩41,200 | ₩41,391 | +0.46% | 1.2천 |
|---|
| 2025.10.16 | ₩41,305 | ₩41,348 | ₩41,305 | ₩41,348 | +0.10% | 1.3천 |
|---|
| 2025.10.15 | ₩43,156 | ₩43,156 | ₩42,525 | ₩42,525 | -1.46% | 1천 |
|---|
| 2025.10.14 | ₩42,110 | ₩43,142 | ₩41,902 | ₩42,912 | +1.90% | 3.9천 |
|---|
| 2025.10.13 | ₩42,861 | ₩42,901 | ₩42,445 | ₩42,698 | -0.38% | 2.3천 |
|---|
| 2025.10.10 | ₩44,597 | ₩44,667 | ₩42,332 | ₩42,332 | -5.08% | 1만 |
|---|