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 | ₩33,703 | ₩34,112 | ₩33,636 | ₩34,112 | +1.21% | 1.9천 |
| 2026.10.08 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 100 |
| 2026.10.07 | ₩33,059 | ₩33,341 | ₩33,059 | ₩33,290 | +0.70% | 400 |
| 2026.10.06 | ₩33,461 | ₩33,461 | ₩33,436 | ₩33,436 | -0.08% | 700 |
| 2026.10.05 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
| 2026.10.02 | ₩32,859 | ₩32,859 | ₩32,859 | ₩32,859 | 0.00% | 200 |
| 2026.10.01 | ₩32,882 | ₩32,882 | ₩32,882 | ₩32,882 | 0.00% | 100 |
| 2026.09.30 | ₩33,421 | ₩33,421 | ₩32,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,944 |
| -1.43% |
| 1.7천 |
| 2026.09.29 | ₩32,965 | ₩33,247 | ₩32,965 | ₩33,113 | +0.45% | 5.9천 |
|---|
| 2026.09.28 | ₩33,408 | ₩33,408 | ₩33,193 | ₩33,193 | -0.64% | 8.1천 |
|---|
| 2026.09.25 | ₩33,904 | ₩33,904 | ₩33,822 | ₩33,822 | -0.24% | 500 |
|---|
| 2026.09.24 | ₩33,529 | ₩33,767 | ₩33,448 | ₩33,767 | +0.71% | 3.4천 |
|---|
| 2026.09.23 | ₩34,427 | ₩34,427 | ₩33,742 | ₩33,742 | -1.99% | 1.3천 |
|---|
| 2026.09.22 | ₩35,138 | ₩35,138 | ₩34,631 | ₩34,631 | -1.44% | 300 |
|---|
| 2026.09.21 | ₩34,695 | ₩34,950 | ₩34,695 | ₩34,933 | +0.68% | 3.7천 |
|---|
| 2026.09.18 | ₩34,691 | ₩34,691 | ₩34,691 | ₩34,691 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩34,856 | ₩34,856 | ₩34,695 | ₩34,695 | -0.46% | 200 |
|---|
| 2026.09.16 | ₩35,500 | ₩35,500 | ₩34,816 | ₩34,816 | -1.93% | 1.3천 |
|---|
| 2026.09.15 | ₩35,674 | ₩35,701 | ₩35,476 | ₩35,476 | -0.56% | 500 |
|---|
| 2026.09.14 | ₩36,023 | ₩36,204 | ₩36,023 | ₩36,090 | +0.19% | 1.3천 |
|---|
| 2026.09.11 | ₩35,943 | ₩35,943 | ₩35,747 | ₩35,747 | -0.54% | 400 |
|---|
| 2026.09.10 | ₩35,299 | ₩35,648 | ₩35,299 | ₩35,607 | +0.87% | 1.6만 |
|---|
| 2026.09.09 | ₩35,822 | ₩35,835 | ₩35,725 | ₩35,725 | -0.27% | 1.5천 |
|---|
| 2026.09.08 | ₩36,369 | ₩36,369 | ₩36,369 | ₩36,369 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,109 | ₩37,298 | ₩36,975 | ₩37,298 | +0.51% | 2천 |
|---|
| 2026.09.03 | ₩37,217 | ₩37,379 | ₩37,217 | ₩37,379 | +0.44% | 400 |
|---|
| 2026.09.02 | ₩36,385 | ₩36,627 | ₩36,385 | ₩36,627 | +0.66% | 9.1천 |
|---|
| 2026.09.01 | ₩36,077 | ₩36,432 | ₩35,715 | ₩35,715 | -1.00% | 4.1천 |
|---|
| 2026.08.31 | ₩36,747 | ₩36,747 | ₩36,452 | ₩36,664 | -0.23% | 1.2만 |
|---|
| 2026.08.28 | ₩37,297 | ₩37,297 | ₩36,936 | ₩36,936 | -0.97% | 1천 |
|---|
| 2026.08.27 | ₩37,199 | ₩37,199 | ₩37,199 | ₩37,199 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,127 | ₩37,127 | ₩37,127 | ₩37,127 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,418 | ₩37,418 | ₩37,418 | ₩37,418 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩37,277 | ₩37,284 | ₩36,875 | ₩36,875 | -1.08% | 6.9천 |
|---|
| 2026.08.21 | ₩36,895 | ₩36,895 | ₩36,814 | ₩36,895 | 0.00% | 800 |
|---|
| 2026.08.20 | ₩36,101 | ₩36,101 | ₩36,101 | ₩36,101 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,688 | ₩36,345 | ₩35,688 | ₩36,345 | +1.84% | 2.1천 |
|---|
| 2026.08.18 | ₩35,763 | ₩35,763 | ₩35,763 | ₩35,763 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,774 | ₩36,774 | ₩36,258 | ₩36,264 | -1.39% | 700 |
|---|
| 2026.08.14 | ₩37,096 | ₩37,096 | ₩36,936 | ₩36,936 | -0.43% | 700 |
|---|
| 2026.08.13 | ₩37,123 | ₩37,123 | ₩37,123 | ₩37,123 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,735 | ₩36,054 | ₩35,735 | ₩36,054 | +0.89% | 7.9천 |
|---|
| 2026.08.11 | ₩36,211 | ₩36,251 | ₩36,070 | ₩36,070 | -0.39% | 7.7천 |
|---|
| 2026.08.10 | ₩35,875 | ₩35,956 | ₩35,875 | ₩35,936 | +0.17% | 1.4천 |
|---|
| 2026.08.07 | ₩36,492 | ₩36,492 | ₩35,894 | ₩35,894 | -1.64% | 3.7천 |
|---|
| 2026.08.06 | ₩36,627 | ₩36,747 | ₩36,412 | ₩36,608 | -0.05% | 1만 |
|---|
| 2026.08.05 | ₩36,982 | ₩36,982 | ₩36,982 | ₩36,982 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩36,881 | ₩37,168 | ₩36,881 | ₩37,168 | +0.78% | 800 |
|---|
| 2026.08.03 | ₩36,572 | ₩36,572 | ₩36,572 | ₩36,572 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩35,648 | ₩35,648 | ₩35,648 | ₩35,648 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩35,366 | ₩35,782 | ₩35,218 | ₩35,782 | +1.18% | 4.3천 |
|---|
| 2026.07.29 | ₩35,621 | ₩35,869 | ₩35,367 | ₩35,367 | -0.71% | 4.3천 |
|---|
| 2026.07.28 | ₩35,031 | ₩35,775 | ₩35,031 | ₩35,775 | +2.12% | 7.2천 |
|---|
| 2026.07.27 | ₩34,923 | ₩35,358 | ₩34,923 | ₩35,358 | +1.24% | 8.9천 |
|---|
| 2026.07.24 | ₩34,494 | ₩34,494 | ₩34,381 | ₩34,381 | -0.33% | 600 |
|---|
| 2026.07.23 | ₩34,749 | ₩34,749 | ₩34,414 | ₩34,508 | -0.69% | 5.9천 |
|---|
| 2026.07.22 | ₩35,527 | ₩35,540 | ₩35,218 | ₩35,218 | -0.87% | 600 |
|---|
| 2026.07.21 | ₩35,567 | ₩35,849 | ₩35,540 | ₩35,736 | +0.48% | 600 |
|---|
| 2026.07.20 | ₩35,259 | ₩36,050 | ₩35,232 | ₩35,534 | +0.78% | 2만 |
|---|
| 2026.07.17 | ₩35,138 | ₩35,379 | ₩35,031 | ₩35,165 | +0.08% | 3.2천 |
|---|
| 2026.07.16 | ₩36,103 | ₩36,184 | ₩35,846 | ₩35,846 | -0.71% | 3.1천 |
|---|
| 2026.07.15 | ₩35,943 | ₩36,439 | ₩35,943 | ₩36,195 | +0.70% | 2.3천 |
|---|
| 2026.07.14 | ₩35,312 | ₩35,688 | ₩35,272 | ₩35,657 | +0.98% | 1.1천 |
|---|
| 2026.07.13 | ₩35,621 | ₩35,728 | ₩35,395 | ₩35,395 | -0.63% | 1.6천 |
|---|
| 2026.07.10 | ₩36,211 | ₩36,278 | ₩35,822 | ₩35,822 | -1.07% | 2.2천 |
|---|
| 2026.07.09 | ₩35,366 | ₩35,617 | ₩35,366 | ₩35,617 | +0.71% | 1.1천 |
|---|
| 2026.07.08 | ₩35,205 | ₩35,205 | ₩34,682 | ₩34,982 | -0.63% | 1.9천 |
|---|
| 2026.07.07 | ₩35,735 | ₩35,735 | ₩35,735 | ₩35,735 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,554 | ₩36,086 | ₩35,554 | ₩36,086 | +1.50% | 1천 |
|---|
| 2026.07.02 | ₩35,674 | ₩36,224 | ₩35,513 | ₩35,611 | -0.18% | 1.8천 |
|---|
| 2026.07.01 | ₩34,655 | ₩35,500 | ₩34,655 | ₩35,359 | +2.03% | 6.2천 |
|---|
| 2026.06.30 | ₩34,461 | ₩34,461 | ₩34,447 | ₩34,447 | -0.04% | 300 |
|---|
| 2026.06.29 | ₩34,226 | ₩34,550 | ₩34,226 | ₩34,550 | +0.95% | 2.7천 |
|---|
| 2026.06.26 | ₩33,904 | ₩34,065 | ₩33,904 | ₩34,065 | +0.47% | 400 |
|---|
| 2026.06.25 | ₩33,213 | ₩33,354 | ₩32,885 | ₩32,885 | -0.99% | 1.1천 |
|---|
| 2026.06.24 | ₩33,046 | ₩33,046 | ₩32,956 | ₩32,956 | -0.27% | 1.6천 |
|---|
| 2026.06.23 | ₩32,423 | ₩32,503 | ₩32,423 | ₩32,503 | +0.24% | 200 |
|---|
| 2026.06.22 | ₩33,233 | ₩33,381 | ₩32,895 | ₩32,895 | -1.02% | 500 |
|---|
| 2026.06.18 | ₩33,301 | ₩33,408 | ₩33,247 | ₩33,408 | +0.32% | 1.7천 |
|---|
| 2026.06.17 | ₩33,971 | ₩33,998 | ₩32,913 | ₩32,913 | -3.11% | 2.5천 |
|---|
| 2026.06.16 | ₩33,388 | ₩33,388 | ₩33,235 | ₩33,235 | -0.46% | 200 |
|---|
| 2026.06.15 | ₩32,804 | ₩33,354 | ₩32,804 | ₩32,965 | +0.49% | 4.7천 |
|---|
| 2026.06.12 | ₩32,214 | ₩32,275 | ₩32,214 | ₩32,265 | +0.16% | 500 |
|---|
| 2026.06.11 | ₩31,383 | ₩32,085 | ₩31,088 | ₩32,085 | +2.24% | 6.7천 |
|---|
| 2026.06.10 | ₩31,302 | ₩31,369 | ₩31,013 | ₩31,013 | -0.93% | 1.8천 |
|---|
| 2026.06.09 | ₩31,155 | ₩31,597 | ₩31,155 | ₩31,597 | +1.42% | 300 |
|---|
| 2026.06.08 | ₩31,459 | ₩31,459 | ₩31,459 | ₩31,459 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩32,120 | ₩32,120 | ₩31,068 | ₩31,068 | -3.28% | 2천 |
|---|
| 2026.06.04 | ₩32,201 | ₩32,617 | ₩32,201 | ₩32,556 | +1.10% | 700 |
|---|
| 2026.06.03 | ₩32,187 | ₩32,187 | ₩31,772 | ₩31,879 | -0.96% | 3.8천 |
|---|
| 2026.06.02 | ₩33,649 | ₩33,649 | ₩33,207 | ₩33,287 | -1.08% | 4.6천 |
|---|
| 2026.06.01 | ₩33,810 | ₩34,199 | ₩33,549 | ₩34,084 | +0.81% | 5.8천 |
|---|
| 2026.05.29 | ₩34,011 | ₩34,011 | ₩33,864 | ₩33,889 | -0.36% | 300 |
|---|
| 2026.05.28 | ₩32,885 | ₩33,368 | ₩32,885 | ₩33,368 | +1.47% | 400 |
|---|
| 2026.05.27 | ₩33,247 | ₩33,247 | ₩33,030 | ₩33,030 | -0.65% | 500 |
|---|
| 2026.05.26 | ₩32,753 | ₩32,831 | ₩32,741 | ₩32,741 | -0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩32,469 | ₩32,469 | ₩32,399 | ₩32,399 | -0.21% | 300 |
|---|
| 2026.05.21 | ₩32,067 | ₩32,639 | ₩32,067 | ₩32,639 | +1.79% | 3.5천 |
|---|
| 2026.05.20 | ₩31,973 | ₩32,578 | ₩31,731 | ₩32,578 | +1.89% | 1.5천 |
|---|
| 2026.05.19 | ₩32,228 | ₩32,295 | ₩32,171 | ₩32,171 | -0.17% | 900 |
|---|
| 2026.05.18 | ₩32,107 | ₩32,434 | ₩32,107 | ₩32,434 | +1.02% | 300 |
|---|
| 2026.05.15 | ₩32,281 | ₩32,375 | ₩32,108 | ₩32,108 | -0.54% | 700 |
|---|
| 2026.05.14 | ₩32,335 | ₩32,913 | ₩32,335 | ₩32,764 | +1.33% | 1.3천 |
|---|
| 2026.05.13 | ₩32,415 | ₩32,415 | ₩32,351 | ₩32,351 | -0.20% | 1.2천 |
|---|
| 2026.05.12 | ₩32,684 | ₩32,818 | ₩32,650 | ₩32,784 | +0.31% | 600 |
|---|
| 2026.05.11 | ₩32,764 | ₩32,954 | ₩32,764 | ₩32,954 | +0.58% | 1.3천 |
|---|
| 2026.05.08 | ₩33,301 | ₩33,301 | ₩32,914 | ₩32,914 | -1.16% | 200 |
|---|
| 2026.05.07 | ₩34,132 | ₩34,132 | ₩33,436 | ₩33,436 | -2.04% | 800 |
|---|
| 2026.05.06 | ₩33,381 | ₩33,562 | ₩33,274 | ₩33,562 | +0.54% | 600 |
|---|
| 2026.05.05 | ₩33,126 | ₩33,153 | ₩33,032 | ₩33,114 | -0.04% | 800 |
|---|
| 2026.05.04 | ₩33,529 | ₩33,569 | ₩33,369 | ₩33,369 | -0.48% | 600 |
|---|
| 2026.05.01 | ₩32,885 | ₩33,267 | ₩32,885 | ₩33,169 | +0.86% | 1.3천 |
|---|
| 2026.04.30 | ₩32,308 | ₩32,720 | ₩32,308 | ₩32,720 | +1.27% | 500 |
|---|
| 2026.04.29 | ₩32,442 | ₩32,442 | ₩32,214 | ₩32,295 | -0.45% | 2.4천 |
|---|
| 2026.04.28 | ₩32,804 | ₩32,925 | ₩32,769 | ₩32,769 | -0.11% | 1.1천 |
|---|
| 2026.04.27 | ₩32,831 | ₩32,831 | ₩32,819 | ₩32,819 | -0.04% | 300 |
|---|
| 2026.04.24 | ₩32,617 | ₩32,684 | ₩32,617 | ₩32,681 | +0.20% | 1.8천 |
|---|
| 2026.04.23 | ₩33,689 | ₩33,689 | ₩32,663 | ₩32,677 | -3.01% | 1.9천 |
|---|
| 2026.04.22 | ₩33,998 | ₩34,018 | ₩33,891 | ₩34,018 | +0.06% | 700 |
|---|
| 2026.04.21 | ₩34,682 | ₩34,682 | ₩33,665 | ₩33,665 | -2.93% | 2.8천 |
|---|
| 2026.04.20 | ₩34,467 | ₩34,553 | ₩34,467 | ₩34,553 | +0.25% | 700 |
|---|
| 2026.04.17 | ₩34,226 | ₩34,642 | ₩34,226 | ₩34,300 | +0.22% | 1.1천 |
|---|
| 2026.04.16 | ₩33,596 | ₩33,622 | ₩33,207 | ₩33,448 | -0.44% | 1.2천 |
|---|
| 2026.04.15 | ₩33,394 | ₩33,412 | ₩33,341 | ₩33,412 | +0.05% | 700 |
|---|
| 2026.04.14 | ₩31,825 | ₩32,482 | ₩31,825 | ₩32,417 | +1.86% | 3.1천 |
|---|
| 2026.04.13 | ₩30,337 | ₩31,545 | ₩30,270 | ₩31,545 | +3.98% | 1.9천 |
|---|
| 2026.04.10 | ₩30,524 | ₩30,524 | ₩30,417 | ₩30,417 | -0.35% | 500 |
|---|
| 2026.04.09 | ₩30,618 | ₩30,665 | ₩30,618 | ₩30,665 | +0.15% | 500 |
|---|
| 2026.04.08 | ₩31,329 | ₩31,329 | ₩30,823 | ₩30,823 | -1.61% | 1.1천 |
|---|
| 2026.04.07 | ₩29,693 | ₩29,777 | ₩29,532 | ₩29,777 | +0.28% | 4.1천 |
|---|
| 2026.04.06 | ₩30,028 | ₩30,042 | ₩30,015 | ₩30,039 | +0.04% | 800 |
|---|
| 2026.04.02 | ₩29,572 | ₩29,659 | ₩29,552 | ₩29,647 | +0.25% | 2.6천 |
|---|
| 2026.04.01 | ₩29,572 | ₩29,961 | ₩29,572 | ₩29,638 | +0.22% | 1.3천 |
|---|
| 2026.03.31 | ₩29,036 | ₩29,642 | ₩29,036 | ₩29,642 | +2.09% | 600 |
|---|
| 2026.03.30 | ₩28,895 | ₩28,895 | ₩28,700 | ₩28,769 | -0.44% | 700 |
|---|
| 2026.03.27 | ₩29,063 | ₩29,096 | ₩28,607 | ₩28,607 | -1.57% | 1.1천 |
|---|
| 2026.03.26 | ₩29,988 | ₩29,988 | ₩29,792 | ₩29,792 | -0.65% | 3.9천 |
|---|
| 2026.03.25 | ₩30,172 | ₩30,172 | ₩30,172 | ₩30,172 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩30,055 | ₩30,157 | ₩30,015 | ₩30,157 | +0.34% | 600 |
|---|
| 2026.03.23 | ₩30,430 | ₩30,618 | ₩30,430 | ₩30,598 | +0.55% | 1.5천 |
|---|
| 2026.03.20 | ₩29,679 | ₩29,807 | ₩29,666 | ₩29,800 | +0.41% | 2.1천 |
|---|
| 2026.03.19 | ₩29,720 | ₩29,991 | ₩29,666 | ₩29,991 | +0.91% | 1.1천 |
|---|
| 2026.03.18 | ₩30,046 | ₩30,046 | ₩30,046 | ₩30,046 | 0.00% | 400 |
|---|
| 2026.03.17 | ₩31,074 | ₩31,101 | ₩30,766 | ₩30,834 | -0.77% | 9.2천 |
|---|
| 2026.03.16 | ₩30,538 | ₩30,658 | ₩30,538 | ₩30,578 | +0.13% | 2.9천 |
|---|
| 2026.03.13 | ₩30,632 | ₩30,632 | ₩30,176 | ₩30,180 | -1.48% | 3.2천 |
|---|
| 2026.03.12 | ₩30,779 | ₩30,779 | ₩30,231 | ₩30,231 | -1.78% | 800 |
|---|
| 2026.03.11 | ₩31,316 | ₩31,316 | ₩31,027 | ₩31,027 | -0.92% | 700 |
|---|
| 2026.03.10 | ₩31,368 | ₩31,368 | ₩31,368 | ₩31,368 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩31,466 | ₩31,466 | ₩31,466 | ₩31,466 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,262 | ₩31,450 | ₩31,136 | ₩31,346 | +0.27% | 2.6천 |
|---|
| 2026.03.05 | ₩32,221 | ₩32,221 | ₩31,758 | ₩31,924 | -0.92% | 600 |
|---|
| 2026.03.04 | ₩32,047 | ₩32,047 | ₩32,047 | ₩32,047 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩31,517 | ₩31,522 | ₩31,517 | ₩31,522 | +0.02% | 3.4천 |
|---|
| 2026.03.02 | ₩31,778 | ₩31,994 | ₩31,778 | ₩31,994 | +0.68% | 600 |
|---|
| 2026.02.27 | ₩31,544 | ₩31,678 | ₩31,544 | ₩31,607 | +0.20% | 400 |
|---|
| 2026.02.26 | ₩32,489 | ₩32,489 | ₩32,489 | ₩32,489 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩32,052 | ₩32,052 | ₩32,052 | ₩32,052 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩31,034 | ₩31,637 | ₩31,034 | ₩31,431 | +1.28% | 4.6천 |
|---|
| 2026.02.23 | ₩31,289 | ₩31,289 | ₩31,019 | ₩31,019 | -0.86% | 1.4천 |
|---|
| 2026.02.20 | ₩32,120 | ₩32,362 | ₩32,120 | ₩32,275 | +0.48% | 2.9천 |
|---|
| 2026.02.19 | ₩32,107 | ₩32,199 | ₩32,107 | ₩32,199 | +0.29% | 600 |
|---|
| 2026.02.18 | ₩32,120 | ₩32,576 | ₩32,067 | ₩32,476 | +1.11% | 1.5천 |
|---|
| 2026.02.17 | ₩31,597 | ₩31,832 | ₩31,342 | ₩31,832 | +0.74% | 1.7만 |
|---|
| 2026.02.13 | ₩31,450 | ₩31,561 | ₩31,450 | ₩31,561 | +0.35% | 300 |
|---|
| 2026.02.12 | ₩32,308 | ₩32,308 | ₩31,262 | ₩31,418 | -2.76% | 4.8천 |
|---|
| 2026.02.11 | ₩32,611 | ₩32,611 | ₩32,563 | ₩32,563 | -0.15% | 700 |
|---|
| 2026.02.10 | ₩33,917 | ₩33,917 | ₩33,621 | ₩33,621 | -0.87% | 1천 |
|---|
| 2026.02.09 | ₩33,180 | ₩33,555 | ₩33,180 | ₩33,455 | +0.83% | 2.9천 |
|---|
| 2026.02.06 | ₩32,737 | ₩33,299 | ₩32,737 | ₩33,299 | +1.72% | 2.3천 |
|---|
| 2026.02.05 | ₩32,697 | ₩32,912 | ₩32,161 | ₩32,201 | -1.52% | 3.9천 |
|---|
| 2026.02.04 | ₩33,005 | ₩33,153 | ₩32,583 | ₩33,099 | +0.28% | 3.4천 |
|---|
| 2026.02.03 | ₩33,824 | ₩33,824 | ₩32,885 | ₩33,073 | -2.22% | 9.5천 |
|---|
| 2026.02.02 | ₩34,162 | ₩34,481 | ₩34,162 | ₩34,290 | +0.38% | 1천 |
|---|
| 2026.01.30 | ₩34,601 | ₩34,601 | ₩34,431 | ₩34,451 | -0.43% | 2.2천 |
|---|
| 2026.01.29 | ₩35,272 | ₩35,285 | ₩34,977 | ₩35,229 | -0.12% | 1.3만 |
|---|
| 2026.01.28 | ₩36,211 | ₩36,211 | ₩36,023 | ₩36,023 | -0.52% | 3.9천 |
|---|
| 2026.01.27 | ₩36,264 | ₩36,264 | ₩36,063 | ₩36,204 | -0.17% | 1.9천 |
|---|
| 2026.01.26 | ₩36,264 | ₩36,425 | ₩36,264 | ₩36,291 | +0.07% | 8.1천 |
|---|
| 2026.01.23 | ₩36,305 | ₩36,349 | ₩36,305 | ₩36,349 | +0.12% | 500 |
|---|
| 2026.01.22 | ₩36,506 | ₩36,510 | ₩36,506 | ₩36,510 | +0.01% | 400 |
|---|
| 2026.01.21 | ₩36,036 | ₩36,077 | ₩35,661 | ₩35,955 | -0.23% | 3.3천 |
|---|
| 2026.01.20 | ₩35,916 | ₩36,003 | ₩35,544 | ₩35,544 | -1.03% | 2.5천 |
|---|
| 2026.01.16 | ₩36,311 | ₩36,533 | ₩36,311 | ₩36,458 | +0.40% | 3.8천 |
|---|
| 2026.01.15 | ₩36,600 | ₩36,600 | ₩36,331 | ₩36,381 | -0.60% | 1.1천 |
|---|
| 2026.01.14 | ₩36,586 | ₩36,790 | ₩36,425 | ₩36,790 | +0.56% | 900 |
|---|
| 2026.01.13 | ₩36,767 | ₩36,922 | ₩36,647 | ₩36,859 | +0.25% | 2.8천 |
|---|
| 2026.01.12 | ₩37,565 | ₩37,565 | ₩37,190 | ₩37,485 | -0.21% | 2.4천 |
|---|
| 2026.01.09 | ₩38,115 | ₩38,115 | ₩37,567 | ₩37,827 | -0.76% | 900 |
|---|
| 2026.01.08 | ₩37,635 | ₩38,008 | ₩37,635 | ₩37,893 | +0.68% | 2천 |
|---|
| 2026.01.07 | ₩38,102 | ₩38,102 | ₩37,882 | ₩37,882 | -0.58% | 900 |
|---|
| 2026.01.06 | ₩37,914 | ₩38,100 | ₩37,901 | ₩38,100 | +0.49% | 1.1천 |
|---|
| 2026.01.05 | ₩36,801 | ₩38,194 | ₩36,801 | ₩37,881 | +2.93% | 8.2천 |
|---|
| 2026.01.02 | ₩36,559 | ₩36,597 | ₩36,345 | ₩36,597 | +0.10% | 3천 |
|---|
| 2025.12.31 | ₩36,761 | ₩36,761 | ₩36,409 | ₩36,409 | -0.96% | 1.9천 |
|---|
| 2025.12.30 | ₩37,042 | ₩37,069 | ₩36,879 | ₩36,879 | -0.44% | 3.5천 |
|---|
| 2025.12.29 | ₩37,217 | ₩37,217 | ₩36,895 | ₩37,100 | -0.31% | 2.1만 |
|---|
| 2025.12.26 | ₩37,176 | ₩37,203 | ₩37,109 | ₩37,202 | +0.07% | 6.4천 |
|---|
| 2025.12.24 | ₩37,176 | ₩37,415 | ₩37,176 | ₩37,415 | +0.64% | 1천 |
|---|
| 2025.12.23 | ₩37,404 | ₩37,404 | ₩37,123 | ₩37,253 | -0.41% | 1.6천 |
|---|
| 2025.12.22 | ₩37,713 | ₩37,780 | ₩37,581 | ₩37,581 | -0.35% | 3.4천 |
|---|
| 2025.12.19 | ₩37,042 | ₩37,136 | ₩37,042 | ₩37,123 | +0.22% | 4.1천 |
|---|
| 2025.12.18 | ₩37,150 | ₩37,150 | ₩36,787 | ₩36,855 | -0.79% | 3.1만 |
|---|
| 2025.12.17 | ₩37,230 | ₩37,230 | ₩36,345 | ₩36,346 | -2.37% | 500 |
|---|
| 2025.12.16 | ₩36,761 | ₩37,050 | ₩36,761 | ₩37,050 | +0.79% | 2.6천 |
|---|
| 2025.12.15 | ₩38,906 | ₩38,906 | ₩38,803 | ₩38,803 | -0.27% | 500 |
|---|
| 2025.12.12 | ₩39,671 | ₩39,751 | ₩39,456 | ₩39,564 | -0.27% | 1.2천 |
|---|
| 2025.12.11 | ₩39,979 | ₩40,148 | ₩39,872 | ₩40,148 | +0.42% | 2천 |
|---|
| 2025.12.10 | ₩39,974 | ₩39,974 | ₩39,974 | ₩39,974 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩39,161 | ₩39,604 | ₩39,161 | ₩39,509 | +0.89% | 1천 |
|---|
| 2025.12.08 | ₩39,365 | ₩39,365 | ₩39,118 | ₩39,183 | -0.46% | 1천 |
|---|
| 2025.12.05 | ₩39,684 | ₩39,725 | ₩39,534 | ₩39,534 | -0.38% | 2천 |
|---|
| 2025.12.04 | ₩39,631 | ₩39,805 | ₩39,631 | ₩39,805 | +0.44% | 4천 |
|---|
| 2025.12.03 | ₩39,242 | ₩39,503 | ₩39,242 | ₩39,503 | +0.67% | 900 |
|---|
| 2025.12.02 | ₩39,282 | ₩39,282 | ₩38,900 | ₩38,900 | -0.97% | 700 |
|---|
| 2025.12.01 | ₩38,759 | ₩39,147 | ₩38,625 | ₩38,796 | +0.10% | 2.1천 |
|---|
| 2025.11.28 | ₩38,839 | ₩39,376 | ₩38,839 | ₩39,215 | +0.97% | 5.9천 |
|---|
| 2025.11.26 | ₩38,129 | ₩38,724 | ₩38,129 | ₩38,628 | +1.31% | 1.3천 |
|---|
| 2025.11.25 | ₩37,270 | ₩37,948 | ₩37,270 | ₩37,948 | +1.82% | 1천 |
|---|
| 2025.11.24 | ₩37,069 | ₩37,294 | ₩37,069 | ₩37,294 | +0.61% | 900 |
|---|
| 2025.11.21 | ₩36,010 | ₩36,648 | ₩36,010 | ₩36,648 | +1.77% | 800 |
|---|
| 2025.11.20 | ₩37,539 | ₩37,539 | ₩35,885 | ₩35,885 | -4.41% | 1.5천 |
|---|
| 2025.11.19 | ₩36,653 | ₩36,926 | ₩36,653 | ₩36,926 | +0.74% | 700 |
|---|
| 2025.11.18 | ₩37,190 | ₩37,270 | ₩37,002 | ₩37,057 | -0.36% | 4.8천 |
|---|
| 2025.11.17 | ₩38,129 | ₩38,129 | ₩37,378 | ₩37,378 | -1.97% | 1.4천 |
|---|
| 2025.11.14 | ₩38,316 | ₩38,901 | ₩38,316 | ₩38,413 | +0.25% | 1.2천 |
|---|
| 2025.11.13 | ₩40,001 | ₩40,001 | ₩38,829 | ₩38,829 | -2.93% | 900 |
|---|
| 2025.11.12 | ₩40,449 | ₩40,449 | ₩40,293 | ₩40,429 | -0.05% | 3천 |
|---|
| 2025.11.11 | ₩40,355 | ₩40,596 | ₩40,355 | ₩40,431 | +0.19% | 9.2천 |
|---|
| 2025.11.10 | ₩40,315 | ₩40,516 | ₩40,297 | ₩40,297 | -0.04% | 3.1천 |
|---|
| 2025.11.07 | ₩38,920 | ₩39,544 | ₩38,719 | ₩39,544 | +1.60% | 1.1천 |
|---|
| 2025.11.06 | ₩40,704 | ₩40,704 | ₩39,299 | ₩39,299 | -3.45% | 600 |
|---|
| 2025.11.05 | ₩40,596 | ₩41,059 | ₩40,596 | ₩40,956 | +0.89% | 2.3천 |
|---|
| 2025.11.04 | ₩40,677 | ₩40,952 | ₩40,462 | ₩40,539 | -0.34% | 1.4천 |
|---|
| 2025.11.03 | ₩41,589 | ₩41,589 | ₩41,213 | ₩41,213 | -0.90% | 600 |
|---|
| 2025.10.31 | ₩41,401 | ₩41,562 | ₩41,227 | ₩41,555 | +0.37% | 2.5천 |
|---|
| 2025.10.30 | ₩41,616 | ₩41,728 | ₩41,089 | ₩41,089 | -1.27% | 700 |
|---|
| 2025.10.29 | ₩42,662 | ₩42,662 | ₩41,844 | ₩41,901 | -1.78% | 2.3천 |
|---|
| 2025.10.28 | ₩43,614 | ₩43,614 | ₩43,065 | ₩43,065 | -1.26% | 3.6천 |
|---|
| 2025.10.27 | ₩43,842 | ₩43,842 | ₩43,533 | ₩43,562 | -0.64% | 7.5천 |
|---|
| 2025.10.24 | ₩43,225 | ₩43,265 | ₩43,220 | ₩43,220 | -0.01% | 1.1천 |
|---|
| 2025.10.23 | ₩42,232 | ₩42,782 | ₩42,165 | ₩42,682 | +1.06% | 1.4천 |
|---|
| 2025.10.22 | ₩42,139 | ₩42,380 | ₩41,563 | ₩42,014 | -0.30% | 1.6만 |
|---|
| 2025.10.21 | ₩42,554 | ₩42,898 | ₩42,554 | ₩42,777 | +0.52% | 1천 |
|---|
| 2025.10.20 | ₩41,884 | ₩42,529 | ₩41,703 | ₩42,462 | +1.38% | 5.1천 |
|---|
| 2025.10.17 | ₩41,203 | ₩41,393 | ₩41,203 | ₩41,393 | +0.46% | 1.2천 |
|---|
| 2025.10.16 | ₩41,307 | ₩41,350 | ₩41,307 | ₩41,350 | +0.10% | 1.3천 |
|---|
| 2025.10.15 | ₩43,158 | ₩43,158 | ₩42,528 | ₩42,528 | -1.46% | 1천 |
|---|
| 2025.10.14 | ₩42,112 | ₩43,144 | ₩41,904 | ₩42,914 | +1.90% | 3.9천 |
|---|
| 2025.10.13 | ₩42,863 | ₩42,903 | ₩42,447 | ₩42,701 | -0.38% | 2.3천 |
|---|
| 2025.10.10 | ₩44,600 | ₩44,669 | ₩42,334 | ₩42,334 | -5.08% | 1만 |
|---|