시장 데이터를 불러오는 중
전체 종목
Global X FinTech ETF 과거 주가
Global X FinTech ETF · FINX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X FinTech ETF · FINX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,968 | ₩33,395 | ₩32,928 | ₩33,346 | +1.15% | 3.4만 |
| 2026.10.08 | ₩32,541 | ₩32,781 | ₩32,260 | ₩32,754 | +0.66% | 3.5만 |
| 2026.10.07 | ₩32,861 | ₩33,001 | ₩32,607 | ₩32,848 | -0.04% | 3.1만 |
| 2026.10.06 | ₩33,461 | ₩33,528 | ₩33,088 | ₩33,137 | -0.97% | 5.6만 |
| 2026.10.05 | ₩32,567 | ₩33,288 | ₩32,567 | ₩33,288 | +2.21% | 5.3만 |
| 2026.10.02 | ₩33,021 | ₩33,122 | ₩32,427 | ₩32,474 | -1.66% | 2.4만 |
| 2026.10.01 | ₩32,607 | ₩32,814 | ₩32,154 | ₩32,515 | -0.28% | 3.7만 |
| 2026.09.30 | ₩32,968 | ₩32,968 | ₩32,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,367 |
| -1.82% |
| 4.5만 |
| 2026.09.29 | ₩33,194 | ₩33,194 | ₩32,634 | ₩32,834 | -1.09% | 3.7만 |
|---|
| 2026.09.28 | ₩33,541 | ₩33,541 | ₩33,018 | ₩33,028 | -1.53% | 2.3만 |
|---|
| 2026.09.25 | ₩34,075 | ₩34,075 | ₩33,535 | ₩33,833 | -0.71% | 1.7만 |
|---|
| 2026.09.24 | ₩33,701 | ₩33,946 | ₩33,595 | ₩33,946 | +0.72% | 6만 |
|---|
| 2026.09.23 | ₩34,489 | ₩34,489 | ₩33,915 | ₩33,926 | -1.63% | 1.6만 |
|---|
| 2026.09.22 | ₩34,982 | ₩35,222 | ₩34,622 | ₩34,682 | -0.86% | 2.1만 |
|---|
| 2026.09.21 | ₩34,929 | ₩35,089 | ₩34,542 | ₩34,678 | -0.72% | 12.2만 |
|---|
| 2026.09.18 | ₩34,102 | ₩34,388 | ₩33,928 | ₩34,375 | +0.80% | 2.1만 |
|---|
| 2026.09.17 | ₩34,048 | ₩34,111 | ₩33,701 | ₩33,882 | -0.49% | 2.1만 |
|---|
| 2026.09.16 | ₩34,288 | ₩34,288 | ₩33,221 | ₩33,555 | -2.14% | 4.4만 |
|---|
| 2026.09.15 | ₩35,049 | ₩35,049 | ₩34,248 | ₩34,262 | -2.25% | 4.8만 |
|---|
| 2026.09.14 | ₩34,942 | ₩35,749 | ₩34,942 | ₩35,481 | +1.54% | 2.7만 |
|---|
| 2026.09.11 | ₩34,635 | ₩35,169 | ₩34,569 | ₩34,887 | +0.73% | 3.1만 |
|---|
| 2026.09.10 | ₩34,262 | ₩34,722 | ₩34,128 | ₩34,435 | +0.51% | 2.5만 |
|---|
| 2026.09.09 | ₩35,663 | ₩35,663 | ₩34,755 | ₩34,755 | -2.54% | 3.2만 |
|---|
| 2026.09.08 | ₩36,343 | ₩36,343 | ₩35,623 | ₩35,623 | -1.98% | 20.1만 |
|---|
| 2026.09.04 | ₩36,610 | ₩36,703 | ₩36,223 | ₩36,623 | +0.04% | 2.7만 |
|---|
| 2026.09.03 | ₩36,303 | ₩37,318 | ₩36,303 | ₩37,244 | +2.59% | 2.5만 |
|---|
| 2026.09.02 | ₩34,956 | ₩35,876 | ₩34,890 | ₩35,761 | +2.31% | 3.4만 |
|---|
| 2026.09.01 | ₩35,489 | ₩35,696 | ₩34,902 | ₩35,022 | -1.32% | 4.1만 |
|---|
| 2026.08.31 | ₩35,969 | ₩36,143 | ₩35,596 | ₩36,035 | +0.18% | 3.6만 |
|---|
| 2026.08.28 | ₩36,823 | ₩37,090 | ₩36,156 | ₩36,170 | -1.78% | 4.8만 |
|---|
| 2026.08.27 | ₩37,037 | ₩37,476 | ₩36,783 | ₩37,172 | +0.36% | 3.7만 |
|---|
| 2026.08.26 | ₩36,797 | ₩37,010 | ₩36,625 | ₩36,861 | +0.17% | 1.9만 |
|---|
| 2026.08.25 | ₩36,517 | ₩37,304 | ₩36,490 | ₩37,217 | +1.92% | 3.8만 |
|---|
| 2026.08.24 | ₩36,757 | ₩37,178 | ₩36,503 | ₩36,583 | -0.47% | 4.9만 |
|---|
| 2026.08.21 | ₩36,370 | ₩36,917 | ₩36,250 | ₩36,761 | +1.07% | 5.9만 |
|---|
| 2026.08.20 | ₩36,023 | ₩36,023 | ₩35,516 | ₩35,771 | -0.70% | 16.7만 |
|---|
| 2026.08.19 | ₩34,742 | ₩36,010 | ₩34,742 | ₩35,569 | +2.38% | 2.7만 |
|---|
| 2026.08.18 | ₩34,822 | ₩35,209 | ₩34,655 | ₩34,689 | -0.38% | 2.8만 |
|---|
| 2026.08.17 | ₩35,436 | ₩35,516 | ₩35,089 | ₩35,136 | -0.85% | 8.9만 |
|---|
| 2026.08.14 | ₩36,036 | ₩36,096 | ₩35,503 | ₩35,703 | -0.93% | 15.4만 |
|---|
| 2026.08.13 | ₩35,009 | ₩36,276 | ₩35,009 | ₩36,170 | +3.32% | 9.7만 |
|---|
| 2026.08.12 | ₩34,969 | ₩34,969 | ₩34,302 | ₩34,685 | -0.81% | 22만 |
|---|
| 2026.08.11 | ₩34,769 | ₩35,056 | ₩34,689 | ₩34,762 | -0.02% | 3.5만 |
|---|
| 2026.08.10 | ₩34,542 | ₩34,742 | ₩34,489 | ₩34,698 | +0.45% | 2.4만 |
|---|
| 2026.08.07 | ₩35,116 | ₩35,116 | ₩34,517 | ₩34,721 | -1.12% | 4.7만 |
|---|
| 2026.08.06 | ₩34,729 | ₩34,969 | ₩34,622 | ₩34,786 | +0.17% | 3만 |
|---|
| 2026.08.05 | ₩35,769 | ₩35,995 | ₩35,180 | ₩35,245 | -1.47% | 3만 |
|---|
| 2026.08.04 | ₩34,902 | ₩35,689 | ₩34,902 | ₩35,673 | +2.21% | 6.9만 |
|---|
| 2026.08.03 | ₩34,222 | ₩35,188 | ₩34,222 | ₩35,036 | +2.38% | 3.1만 |
|---|
| 2026.07.31 | ₩34,502 | ₩34,595 | ₩33,688 | ₩34,115 | -1.12% | 3.7만 |
|---|
| 2026.07.30 | ₩34,168 | ₩34,689 | ₩34,035 | ₩34,662 | +1.44% | 4.8만 |
|---|
| 2026.07.29 | ₩34,395 | ₩34,956 | ₩34,128 | ₩34,175 | -0.64% | 3.8만 |
|---|
| 2026.07.28 | ₩34,102 | ₩34,875 | ₩33,902 | ₩34,742 | +1.88% | 4.1만 |
|---|
| 2026.07.27 | ₩33,968 | ₩34,342 | ₩33,919 | ₩34,235 | +0.79% | 8만 |
|---|
| 2026.07.24 | ₩33,488 | ₩33,815 | ₩33,168 | ₩33,401 | -0.26% | 26.7만 |
|---|
| 2026.07.23 | ₩33,648 | ₩33,888 | ₩33,274 | ₩33,501 | -0.44% | 13.2만 |
|---|
| 2026.07.22 | ₩34,489 | ₩34,489 | ₩33,982 | ₩34,055 | -1.26% | 5.7만 |
|---|
| 2026.07.21 | ₩34,168 | ₩34,882 | ₩34,168 | ₩34,729 | +1.64% | 6.3만 |
|---|
| 2026.07.20 | ₩33,795 | ₩34,529 | ₩33,555 | ₩34,174 | +1.12% | 15.5만 |
|---|
| 2026.07.17 | ₩33,741 | ₩34,035 | ₩33,401 | ₩33,701 | -0.12% | 11.3만 |
|---|
| 2026.07.16 | ₩34,675 | ₩34,755 | ₩34,275 | ₩34,395 | -0.81% | 6.1만 |
|---|
| 2026.07.15 | ₩34,742 | ₩35,076 | ₩34,235 | ₩34,835 | +0.27% | 4.3만 |
|---|
| 2026.07.14 | ₩33,728 | ₩34,102 | ₩33,715 | ₩34,008 | +0.83% | 7만 |
|---|
| 2026.07.13 | ₩34,075 | ₩34,555 | ₩33,821 | ₩33,968 | -0.31% | 4.1만 |
|---|
| 2026.07.10 | ₩34,782 | ₩34,956 | ₩34,088 | ₩34,175 | -1.75% | 3.2만 |
|---|
| 2026.07.09 | ₩33,368 | ₩34,288 | ₩33,368 | ₩34,182 | +2.44% | 5.2만 |
|---|
| 2026.07.08 | ₩33,581 | ₩33,795 | ₩33,089 | ₩33,648 | +0.20% | 8.5만 |
|---|
| 2026.07.07 | ₩34,635 | ₩35,049 | ₩34,168 | ₩34,208 | -1.23% | 6.3만 |
|---|
| 2026.07.06 | ₩34,115 | ₩34,862 | ₩34,115 | ₩34,702 | +1.72% | 6.1만 |
|---|
| 2026.07.02 | ₩34,128 | ₩34,902 | ₩33,875 | ₩34,115 | -0.04% | 7.6만 |
|---|
| 2026.07.01 | ₩33,141 | ₩34,215 | ₩33,141 | ₩33,795 | +1.97% | 19.9만 |
|---|
| 2026.06.30 | ₩33,274 | ₩33,274 | ₩32,567 | ₩32,941 | -1.00% | 4.5만 |
|---|
| 2026.06.29 | ₩33,461 | ₩33,641 | ₩33,021 | ₩33,419 | -0.13% | 4만 |
|---|
| 2026.06.26 | ₩31,874 | ₩33,288 | ₩31,874 | ₩33,221 | +4.23% | 5.5만 |
|---|
| 2026.06.25 | ₩32,541 | ₩32,554 | ₩31,840 | ₩32,002 | -1.66% | 2.7만 |
|---|
| 2026.06.24 | ₩32,407 | ₩33,088 | ₩32,354 | ₩32,467 | +0.19% | 11.7만 |
|---|
| 2026.06.23 | ₩31,980 | ₩32,701 | ₩31,980 | ₩32,407 | +1.34% | 16.3만 |
|---|
| 2026.06.22 | ₩33,021 | ₩33,835 | ₩32,621 | ₩32,647 | -1.13% | 27.2만 |
|---|
| 2026.06.18 | ₩33,168 | ₩33,595 | ₩32,674 | ₩33,314 | +0.44% | 8.6만 |
|---|
| 2026.06.17 | ₩33,221 | ₩34,155 | ₩32,854 | ₩32,981 | -0.72% | 6.4만 |
|---|
| 2026.06.16 | ₩33,314 | ₩33,748 | ₩33,088 | ₩33,314 | 0.00% | 6.2만 |
|---|
| 2026.06.15 | ₩33,114 | ₩33,661 | ₩33,048 | ₩33,074 | -0.12% | 4.7만 |
|---|
| 2026.06.12 | ₩32,220 | ₩32,601 | ₩31,820 | ₩32,314 | +0.29% | 4.8만 |
|---|
| 2026.06.11 | ₩31,140 | ₩32,118 | ₩30,886 | ₩32,087 | +3.04% | 7.7만 |
|---|
| 2026.06.10 | ₩31,367 | ₩32,180 | ₩31,073 | ₩31,133 | -0.74% | 8.7만 |
|---|
| 2026.06.09 | ₩32,007 | ₩32,714 | ₩30,953 | ₩31,767 | -0.75% | 26.8만 |
|---|
| 2026.06.08 | ₩31,834 | ₩32,247 | ₩31,553 | ₩32,020 | +0.59% | 6만 |
|---|
| 2026.06.05 | ₩32,594 | ₩32,594 | ₩31,220 | ₩31,556 | -3.18% | 8.2만 |
|---|
| 2026.06.04 | ₩33,114 | ₩33,515 | ₩33,088 | ₩33,274 | +0.48% | 5.1만 |
|---|
| 2026.06.03 | ₩34,142 | ₩34,142 | ₩32,714 | ₩32,874 | -3.71% | 17.4만 |
|---|
| 2026.06.02 | ₩34,915 | ₩35,002 | ₩34,368 | ₩34,502 | -1.18% | 25.4만 |
|---|
| 2026.06.01 | ₩34,875 | ₩35,743 | ₩34,382 | ₩35,489 | +1.76% | 15.7만 |
|---|
| 2026.05.29 | ₩34,235 | ₩35,182 | ₩34,235 | ₩35,022 | +2.30% | 11.7만 |
|---|
| 2026.05.28 | ₩33,114 | ₩34,128 | ₩32,781 | ₩34,115 | +3.02% | 10.5만 |
|---|
| 2026.05.27 | ₩33,048 | ₩33,635 | ₩33,048 | ₩33,314 | +0.81% | 6.2만 |
|---|
| 2026.05.26 | ₩33,234 | ₩33,475 | ₩33,114 | ₩33,208 | -0.08% | 10.3만 |
|---|
| 2026.05.22 | ₩33,328 | ₩33,461 | ₩33,008 | ₩33,110 | -0.65% | 6.4만 |
|---|
| 2026.05.21 | ₩32,834 | ₩33,355 | ₩32,567 | ₩33,198 | +1.11% | 6.2만 |
|---|
| 2026.05.20 | ₩33,074 | ₩33,541 | ₩32,694 | ₩33,415 | +1.03% | 5만 |
|---|
| 2026.05.19 | ₩33,221 | ₩33,395 | ₩32,928 | ₩33,014 | -0.62% | 4만 |
|---|
| 2026.05.18 | ₩32,928 | ₩33,675 | ₩32,821 | ₩33,228 | +0.91% | 5.2만 |
|---|
| 2026.05.15 | ₩33,314 | ₩33,515 | ₩33,048 | ₩33,154 | -0.48% | 5.5만 |
|---|
| 2026.05.14 | ₩33,355 | ₩34,195 | ₩33,048 | ₩33,888 | +1.60% | 8.5만 |
|---|
| 2026.05.13 | ₩33,701 | ₩33,701 | ₩32,861 | ₩33,392 | -0.92% | 3.6만 |
|---|
| 2026.05.12 | ₩34,395 | ₩34,395 | ₩33,595 | ₩34,022 | -1.09% | 5.1만 |
|---|
| 2026.05.11 | ₩34,155 | ₩34,689 | ₩33,848 | ₩34,582 | +1.25% | 6만 |
|---|
| 2026.05.08 | ₩34,635 | ₩34,635 | ₩33,623 | ₩34,288 | -1.00% | 4.9만 |
|---|
| 2026.05.07 | ₩34,769 | ₩35,009 | ₩34,288 | ₩34,502 | -0.77% | 3.9만 |
|---|
| 2026.05.06 | ₩34,702 | ₩34,942 | ₩34,462 | ₩34,729 | +0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩34,609 | ₩34,609 | ₩34,102 | ₩34,390 | -0.63% | 4.2만 |
|---|
| 2026.05.04 | ₩34,382 | ₩35,158 | ₩34,382 | ₩34,715 | +0.97% | 11.6만 |
|---|
| 2026.05.01 | ₩33,942 | ₩34,355 | ₩33,942 | ₩34,168 | +0.67% | 3만 |
|---|
| 2026.04.30 | ₩33,194 | ₩33,688 | ₩33,034 | ₩33,688 | +1.49% | 7.1만 |
|---|
| 2026.04.29 | ₩33,435 | ₩33,435 | ₩32,914 | ₩33,181 | -0.76% | 5.3만 |
|---|
| 2026.04.28 | ₩33,861 | ₩34,288 | ₩33,795 | ₩33,955 | +0.28% | 2.4만 |
|---|
| 2026.04.27 | ₩34,222 | ₩34,742 | ₩34,168 | ₩34,168 | -0.16% | 3.4만 |
|---|
| 2026.04.24 | ₩34,529 | ₩34,529 | ₩33,915 | ₩34,449 | -0.23% | 2.6만 |
|---|
| 2026.04.23 | ₩34,969 | ₩34,969 | ₩33,515 | ₩34,115 | -2.44% | 4.5만 |
|---|
| 2026.04.22 | ₩35,516 | ₩35,663 | ₩35,192 | ₩35,489 | -0.08% | 6.5만 |
|---|
| 2026.04.21 | ₩35,756 | ₩36,023 | ₩34,729 | ₩34,809 | -2.65% | 6.7만 |
|---|
| 2026.04.20 | ₩35,236 | ₩35,805 | ₩35,182 | ₩35,805 | +1.62% | 5.5만 |
|---|
| 2026.04.17 | ₩35,289 | ₩35,956 | ₩35,289 | ₩35,516 | +0.64% | 11.2만 |
|---|
| 2026.04.16 | ₩34,675 | ₩34,689 | ₩34,022 | ₩34,542 | -0.38% | 11.7만 |
|---|
| 2026.04.15 | ₩33,461 | ₩34,368 | ₩33,461 | ₩34,368 | +2.71% | 5.5만 |
|---|
| 2026.04.14 | ₩32,514 | ₩33,161 | ₩32,514 | ₩33,008 | +1.52% | 5.4만 |
|---|
| 2026.04.13 | ₩30,326 | ₩32,047 | ₩30,299 | ₩32,020 | +5.59% | 12.9만 |
|---|
| 2026.04.10 | ₩31,020 | ₩31,066 | ₩30,459 | ₩30,686 | -1.08% | 4.6만 |
|---|
| 2026.04.09 | ₩31,353 | ₩31,353 | ₩30,499 | ₩30,900 | -1.45% | 4.8만 |
|---|
| 2026.04.08 | ₩32,314 | ₩32,501 | ₩31,352 | ₩31,553 | -2.35% | 4.9만 |
|---|
| 2026.04.07 | ₩30,953 | ₩30,953 | ₩30,298 | ₩30,766 | -0.60% | 4.6만 |
|---|
| 2026.04.06 | ₩30,740 | ₩31,174 | ₩30,740 | ₩31,046 | +1.00% | 4.7만 |
|---|
| 2026.04.02 | ₩29,806 | ₩30,673 | ₩29,520 | ₩30,646 | +2.82% | 2.9만 |
|---|
| 2026.04.01 | ₩31,113 | ₩31,113 | ₩30,473 | ₩30,546 | -1.82% | 7.4만 |
|---|
| 2026.03.31 | ₩30,206 | ₩30,873 | ₩29,879 | ₩30,820 | +2.03% | 8.5만 |
|---|
| 2026.03.30 | ₩29,846 | ₩30,152 | ₩29,459 | ₩29,686 | -0.54% | 4.8만 |
|---|
| 2026.03.27 | ₩30,499 | ₩30,499 | ₩29,686 | ₩29,699 | -2.62% | 4.5만 |
|---|
| 2026.03.26 | ₩31,126 | ₩31,807 | ₩30,860 | ₩30,913 | -0.69% | 6.3만 |
|---|
| 2026.03.25 | ₩31,940 | ₩32,154 | ₩31,393 | ₩31,633 | -0.96% | 3만 |
|---|
| 2026.03.24 | ₩32,247 | ₩32,247 | ₩31,233 | ₩31,367 | -2.73% | 7.1만 |
|---|
| 2026.03.23 | ₩32,327 | ₩32,941 | ₩32,151 | ₩32,687 | +1.11% | 4.6만 |
|---|
| 2026.03.20 | ₩32,260 | ₩32,337 | ₩31,667 | ₩31,900 | -1.12% | 3.5만 |
|---|
| 2026.03.19 | ₩31,994 | ₩32,607 | ₩31,767 | ₩32,381 | +1.21% | 6.4만 |
|---|
| 2026.03.18 | ₩33,114 | ₩33,313 | ₩32,300 | ₩32,354 | -2.30% | 43.8만 |
|---|
| 2026.03.17 | ₩32,914 | ₩33,528 | ₩32,914 | ₩33,288 | +1.13% | 3만 |
|---|
| 2026.03.16 | ₩32,807 | ₩32,961 | ₩32,521 | ₩32,714 | -0.28% | 5.5만 |
|---|
| 2026.03.13 | ₩32,421 | ₩32,821 | ₩32,034 | ₩32,260 | -0.49% | 7.2만 |
|---|
| 2026.03.12 | ₩32,661 | ₩33,108 | ₩32,060 | ₩32,060 | -1.84% | 19.6만 |
|---|
| 2026.03.11 | ₩33,261 | ₩33,755 | ₩32,701 | ₩33,108 | -0.46% | 4.7만 |
|---|
| 2026.03.10 | ₩33,234 | ₩33,685 | ₩32,934 | ₩33,301 | +0.20% | 5.6만 |
|---|
| 2026.03.09 | ₩33,181 | ₩33,902 | ₩32,621 | ₩33,755 | +1.73% | 56.7만 |
|---|
| 2026.03.06 | ₩33,328 | ₩33,688 | ₩33,128 | ₩33,581 | +0.76% | 15.8만 |
|---|
| 2026.03.05 | ₩33,661 | ₩34,422 | ₩33,555 | ₩33,968 | +0.91% | 7.7만 |
|---|
| 2026.03.04 | ₩33,114 | ₩33,956 | ₩33,114 | ₩33,755 | +1.93% | 12.5만 |
|---|
| 2026.03.03 | ₩32,194 | ₩33,301 | ₩31,747 | ₩32,954 | +2.36% | 10.4만 |
|---|
| 2026.03.02 | ₩31,874 | ₩33,166 | ₩31,703 | ₩33,058 | +3.72% | 26.2만 |
|---|
| 2026.02.27 | ₩32,727 | ₩32,741 | ₩32,279 | ₩32,581 | -0.45% | 3.1만 |
|---|
| 2026.02.26 | ₩32,421 | ₩33,154 | ₩32,327 | ₩32,954 | +1.65% | 9.6만 |
|---|
| 2026.02.25 | ₩31,620 | ₩32,393 | ₩31,447 | ₩32,327 | +2.24% | 10.3만 |
|---|
| 2026.02.24 | ₩30,353 | ₩31,100 | ₩30,249 | ₩31,100 | +2.46% | 5.9만 |
|---|
| 2026.02.23 | ₩31,233 | ₩31,233 | ₩30,339 | ₩30,473 | -2.43% | 7.6만 |
|---|
| 2026.02.20 | ₩31,593 | ₩32,220 | ₩31,580 | ₩31,767 | +0.55% | 9.6만 |
|---|
| 2026.02.19 | ₩31,620 | ₩31,807 | ₩31,380 | ₩31,807 | +0.59% | 3.5만 |
|---|
| 2026.02.18 | ₩31,447 | ₩32,220 | ₩31,407 | ₩31,867 | +1.34% | 5.8만 |
|---|
| 2026.02.17 | ₩31,020 | ₩31,447 | ₩30,800 | ₩31,300 | +0.90% | 13.8만 |
|---|
| 2026.02.13 | ₩30,593 | ₩31,300 | ₩30,433 | ₩31,113 | +1.70% | 6.4만 |
|---|
| 2026.02.12 | ₩32,020 | ₩32,020 | ₩30,219 | ₩30,433 | -4.96% | 22.1만 |
|---|
| 2026.02.11 | ₩33,381 | ₩33,381 | ₩32,022 | ₩32,247 | -3.40% | 4.7만 |
|---|
| 2026.02.10 | ₩33,435 | ₩34,128 | ₩33,435 | ₩33,515 | +0.24% | 5.2만 |
|---|
| 2026.02.09 | ₩32,834 | ₩33,568 | ₩32,701 | ₩33,408 | +1.75% | 11만 |
|---|
| 2026.02.06 | ₩32,100 | ₩32,994 | ₩32,100 | ₩32,948 | +2.64% | 11.3만 |
|---|
| 2026.02.05 | ₩32,434 | ₩32,854 | ₩31,460 | ₩31,567 | -2.67% | 17.3만 |
|---|
| 2026.02.04 | ₩33,181 | ₩33,181 | ₩32,194 | ₩32,874 | -0.92% | 63.7만 |
|---|
| 2026.02.03 | ₩34,849 | ₩34,849 | ₩32,968 | ₩33,368 | -4.25% | 13만 |
|---|
| 2026.02.02 | ₩35,489 | ₩35,849 | ₩35,356 | ₩35,529 | +0.11% | 4.9만 |
|---|
| 2026.01.30 | ₩36,537 | ₩36,570 | ₩35,543 | ₩35,729 | -2.21% | 8.9만 |
|---|
| 2026.01.29 | ₩37,397 | ₩37,530 | ₩36,303 | ₩36,623 | -2.07% | 15.5만 |
|---|
| 2026.01.28 | ₩38,264 | ₩38,491 | ₩37,571 | ₩37,717 | -1.43% | 5만 |
|---|
| 2026.01.27 | ₩38,478 | ₩38,524 | ₩37,971 | ₩38,264 | -0.55% | 15.4만 |
|---|
| 2026.01.26 | ₩38,705 | ₩38,911 | ₩38,518 | ₩38,518 | -0.48% | 8만 |
|---|
| 2026.01.23 | ₩38,665 | ₩39,169 | ₩38,518 | ₩38,771 | +0.28% | 7.3만 |
|---|
| 2026.01.22 | ₩38,438 | ₩38,825 | ₩38,438 | ₩38,731 | +0.76% | 19.2만 |
|---|
| 2026.01.21 | ₩38,011 | ₩38,571 | ₩37,711 | ₩38,171 | +0.42% | 3.5만 |
|---|
| 2026.01.20 | ₩38,091 | ₩38,638 | ₩37,837 | ₩37,889 | -0.53% | 7.6만 |
|---|
| 2026.01.16 | ₩38,718 | ₩39,158 | ₩38,560 | ₩38,878 | +0.41% | 10만 |
|---|
| 2026.01.15 | ₩39,425 | ₩39,425 | ₩38,691 | ₩38,705 | -1.83% | 6.5만 |
|---|
| 2026.01.14 | ₩39,638 | ₩39,828 | ₩39,212 | ₩39,505 | -0.34% | 18.7만 |
|---|
| 2026.01.13 | ₩40,172 | ₩40,471 | ₩39,518 | ₩39,812 | -0.90% | 7.6만 |
|---|
| 2026.01.12 | ₩40,226 | ₩40,479 | ₩39,799 | ₩40,292 | +0.17% | 3.2만 |
|---|
| 2026.01.09 | ₩40,759 | ₩41,013 | ₩40,258 | ₩40,586 | -0.43% | 3.5만 |
|---|
| 2026.01.08 | ₩40,319 | ₩41,066 | ₩40,219 | ₩40,666 | +0.86% | 7.8만 |
|---|
| 2026.01.07 | ₩40,786 | ₩40,786 | ₩40,346 | ₩40,626 | -0.39% | 4.1만 |
|---|
| 2026.01.06 | ₩40,719 | ₩40,879 | ₩40,292 | ₩40,813 | +0.23% | 11.7만 |
|---|
| 2026.01.05 | ₩39,598 | ₩40,953 | ₩39,425 | ₩40,666 | +2.70% | 23.4만 |
|---|
| 2026.01.02 | ₩39,518 | ₩39,572 | ₩38,825 | ₩39,333 | -0.47% | 3.6만 |
|---|
| 2025.12.31 | ₩39,572 | ₩39,692 | ₩39,265 | ₩39,265 | -0.78% | 5.7만 |
|---|
| 2025.12.30 | ₩39,905 | ₩40,052 | ₩39,652 | ₩39,685 | -0.55% | 9.7만 |
|---|
| 2025.12.29 | ₩40,159 | ₩40,546 | ₩40,039 | ₩40,206 | +0.12% | 8.1만 |
|---|
| 2025.12.26 | ₩40,664 | ₩40,679 | ₩40,239 | ₩40,407 | -0.63% | 1.8만 |
|---|
| 2025.12.24 | ₩40,386 | ₩40,692 | ₩40,386 | ₩40,626 | +0.59% | 1.6만 |
|---|
| 2025.12.23 | ₩40,786 | ₩40,826 | ₩40,355 | ₩40,523 | -0.64% | 3.6만 |
|---|
| 2025.12.22 | ₩40,612 | ₩41,151 | ₩40,592 | ₩40,846 | +0.57% | 6.9만 |
|---|
| 2025.12.19 | ₩40,212 | ₩40,532 | ₩40,145 | ₩40,454 | +0.60% | 3.3만 |
|---|
| 2025.12.18 | ₩40,079 | ₩40,466 | ₩39,865 | ₩40,012 | -0.17% | 6.2만 |
|---|
| 2025.12.17 | ₩40,079 | ₩40,826 | ₩39,305 | ₩39,425 | -1.63% | 7.6만 |
|---|
| 2025.12.16 | ₩39,465 | ₩40,105 | ₩39,465 | ₩39,999 | +1.35% | 9.9만 |
|---|
| 2025.12.15 | ₩40,813 | ₩40,813 | ₩39,426 | ₩39,532 | -3.14% | 5만 |
|---|
| 2025.12.12 | ₩41,039 | ₩41,346 | ₩40,359 | ₩40,656 | -0.93% | 5.9만 |
|---|
| 2025.12.11 | ₩40,506 | ₩41,099 | ₩40,446 | ₩41,027 | +1.29% | 6만 |
|---|
| 2025.12.10 | ₩40,172 | ₩41,093 | ₩40,172 | ₩40,866 | +1.73% | 4.3만 |
|---|
| 2025.12.09 | ₩40,092 | ₩40,773 | ₩40,092 | ₩40,446 | +0.88% | 3.5만 |
|---|
| 2025.12.08 | ₩40,692 | ₩40,946 | ₩40,139 | ₩40,279 | -1.02% | 4.1만 |
|---|
| 2025.12.05 | ₩40,546 | ₩40,973 | ₩40,412 | ₩40,599 | +0.13% | 7.2만 |
|---|
| 2025.12.04 | ₩40,933 | ₩40,959 | ₩40,414 | ₩40,959 | +0.07% | 3.9만 |
|---|
| 2025.12.03 | ₩40,159 | ₩40,779 | ₩40,159 | ₩40,739 | +1.45% | 5만 |
|---|
| 2025.12.02 | ₩40,612 | ₩40,899 | ₩40,092 | ₩40,132 | -1.18% | 5.1만 |
|---|
| 2025.12.01 | ₩40,079 | ₩40,694 | ₩40,079 | ₩40,279 | +0.50% | 9.6만 |
|---|
| 2025.11.28 | ₩40,332 | ₩40,999 | ₩40,292 | ₩40,927 | +1.48% | 3만 |
|---|
| 2025.11.26 | ₩39,705 | ₩40,172 | ₩39,608 | ₩40,039 | +0.84% | 10.4만 |
|---|
| 2025.11.25 | ₩38,851 | ₩39,638 | ₩38,731 | ₩39,558 | +1.82% | 3.6만 |
|---|
| 2025.11.24 | ₩38,504 | ₩39,185 | ₩38,424 | ₩39,123 | +1.61% | 3.4만 |
|---|
| 2025.11.21 | ₩37,811 | ₩38,531 | ₩37,358 | ₩38,358 | +1.45% | 5.7만 |
|---|
| 2025.11.20 | ₩39,345 | ₩39,574 | ₩37,530 | ₩37,584 | -4.48% | 4.9만 |
|---|
| 2025.11.19 | ₩38,785 | ₩38,971 | ₩38,024 | ₩38,584 | -0.52% | 5.5만 |
|---|
| 2025.11.18 | ₩38,731 | ₩39,145 | ₩38,518 | ₩38,785 | +0.14% | 4.5만 |
|---|
| 2025.11.17 | ₩39,972 | ₩40,065 | ₩38,771 | ₩39,145 | -2.07% | 7.1만 |
|---|
| 2025.11.14 | ₩40,012 | ₩40,986 | ₩39,808 | ₩40,255 | +0.61% | 5.2만 |
|---|
| 2025.11.13 | ₩42,120 | ₩42,120 | ₩40,599 | ₩40,746 | -3.26% | 9.5만 |
|---|
| 2025.11.12 | ₩42,707 | ₩42,955 | ₩42,407 | ₩42,674 | -0.08% | 4.7만 |
|---|
| 2025.11.11 | ₩42,720 | ₩42,907 | ₩42,508 | ₩42,720 | 0.00% | 3.2만 |
|---|
| 2025.11.10 | ₩42,774 | ₩43,054 | ₩42,410 | ₩42,854 | +0.19% | 3.8만 |
|---|
| 2025.11.07 | ₩41,293 | ₩41,973 | ₩40,666 | ₩41,947 | +1.58% | 9.2만 |
|---|
| 2025.11.06 | ₩43,428 | ₩43,428 | ₩41,720 | ₩41,720 | -3.93% | 44.1만 |
|---|
| 2025.11.05 | ₩43,147 | ₩43,828 | ₩43,041 | ₩43,680 | +1.23% | 3.6만 |
|---|
| 2025.11.04 | ₩43,254 | ₩43,746 | ₩42,925 | ₩42,947 | -0.71% | 9.3만 |
|---|
| 2025.11.03 | ₩44,348 | ₩44,508 | ₩43,561 | ₩44,041 | -0.69% | 7.5만 |
|---|
| 2025.10.31 | ₩43,868 | ₩44,542 | ₩43,766 | ₩44,347 | +1.09% | 24.7만 |
|---|
| 2025.10.30 | ₩44,321 | ₩44,602 | ₩43,574 | ₩43,624 | -1.57% | 3.7만 |
|---|
| 2025.10.29 | ₩45,882 | ₩45,882 | ₩44,695 | ₩44,842 | -2.27% | 4.9만 |
|---|
| 2025.10.28 | ₩47,057 | ₩47,129 | ₩46,523 | ₩46,580 | -1.01% | 4.6만 |
|---|
| 2025.10.27 | ₩47,057 | ₩47,095 | ₩46,776 | ₩46,976 | -0.17% | 5만 |
|---|
| 2025.10.24 | ₩46,016 | ₩46,630 | ₩46,016 | ₩46,483 | +1.01% | 3.1만 |
|---|
| 2025.10.23 | ₩44,615 | ₩45,562 | ₩44,615 | ₩45,335 | +1.61% | 5.1만 |
|---|
| 2025.10.22 | ₩45,496 | ₩45,522 | ₩44,175 | ₩44,682 | -1.79% | 3.9만 |
|---|
| 2025.10.21 | ₩45,469 | ₩46,096 | ₩45,402 | ₩45,776 | +0.67% | 2.2만 |
|---|
| 2025.10.20 | ₩44,868 | ₩45,854 | ₩44,783 | ₩45,696 | +1.84% | 3.8만 |
|---|
| 2025.10.17 | ₩43,828 | ₩44,586 | ₩43,730 | ₩44,522 | +1.58% | 4.9만 |
|---|
| 2025.10.16 | ₩45,642 | ₩45,736 | ₩44,201 | ₩44,348 | -2.84% | 8.5만 |
|---|
| 2025.10.15 | ₩45,909 | ₩46,229 | ₩45,209 | ₩45,589 | -0.70% | 4.5만 |
|---|
| 2025.10.14 | ₩44,588 | ₩46,187 | ₩44,041 | ₩45,642 | +2.36% | 2.7만 |
|---|
| 2025.10.13 | ₩45,295 | ₩45,522 | ₩44,735 | ₩45,482 | +0.41% | 7.1만 |
|---|
| 2025.10.10 | ₩46,923 | ₩47,470 | ₩44,548 | ₩44,628 | -4.89% | 5.5만 |
|---|