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 | ₩33,149 | ₩33,578 | ₩33,109 | ₩33,530 | +1.15% | 3.4만 |
| 2026.10.08 | ₩32,720 | ₩32,961 | ₩32,438 | ₩32,934 | +0.66% | 3.5만 |
| 2026.10.07 | ₩33,042 | ₩33,182 | ₩32,787 | ₩33,028 | -0.04% | 3.1만 |
| 2026.10.06 | ₩33,645 | ₩33,712 | ₩33,270 | ₩33,319 | -0.97% | 5.6만 |
| 2026.10.05 | ₩32,747 | ₩33,471 | ₩32,747 | ₩33,471 | +2.21% | 5.3만 |
| 2026.10.02 | ₩33,203 | ₩33,305 | ₩32,606 | ₩32,653 | -1.66% | 2.4만 |
| 2026.10.01 | ₩32,787 | ₩32,995 | ₩32,331 | ₩32,694 | -0.28% | 3.7만 |
| 2026.09.30 | ₩33,149 | ₩33,149 | ₩32,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,545 |
| -1.82% |
| 4.5만 |
| 2026.09.29 | ₩33,377 | ₩33,377 | ₩32,814 | ₩33,015 | -1.09% | 3.7만 |
|---|
| 2026.09.28 | ₩33,726 | ₩33,726 | ₩33,200 | ₩33,209 | -1.53% | 2.3만 |
|---|
| 2026.09.25 | ₩34,262 | ₩34,262 | ₩33,719 | ₩34,020 | -0.71% | 1.7만 |
|---|
| 2026.09.24 | ₩33,887 | ₩34,132 | ₩33,779 | ₩34,132 | +0.72% | 6만 |
|---|
| 2026.09.23 | ₩34,678 | ₩34,678 | ₩34,101 | ₩34,112 | -1.63% | 1.6만 |
|---|
| 2026.09.22 | ₩35,175 | ₩35,416 | ₩34,812 | ₩34,873 | -0.86% | 2.1만 |
|---|
| 2026.09.21 | ₩35,121 | ₩35,282 | ₩34,732 | ₩34,869 | -0.72% | 12.2만 |
|---|
| 2026.09.18 | ₩34,289 | ₩34,578 | ₩34,115 | ₩34,564 | +0.80% | 2.1만 |
|---|
| 2026.09.17 | ₩34,236 | ₩34,299 | ₩33,887 | ₩34,068 | -0.49% | 2.1만 |
|---|
| 2026.09.16 | ₩34,477 | ₩34,477 | ₩33,404 | ₩33,739 | -2.14% | 4.4만 |
|---|
| 2026.09.15 | ₩35,242 | ₩35,242 | ₩34,437 | ₩34,450 | -2.25% | 4.8만 |
|---|
| 2026.09.14 | ₩35,134 | ₩35,946 | ₩35,134 | ₩35,676 | +1.54% | 2.7만 |
|---|
| 2026.09.11 | ₩34,826 | ₩35,362 | ₩34,759 | ₩35,079 | +0.73% | 3.1만 |
|---|
| 2026.09.10 | ₩34,450 | ₩34,913 | ₩34,316 | ₩34,625 | +0.51% | 2.5만 |
|---|
| 2026.09.09 | ₩35,859 | ₩35,859 | ₩34,947 | ₩34,947 | -2.54% | 3.2만 |
|---|
| 2026.09.08 | ₩36,543 | ₩36,543 | ₩35,819 | ₩35,819 | -1.98% | 20.1만 |
|---|
| 2026.09.04 | ₩36,811 | ₩36,905 | ₩36,422 | ₩36,825 | +0.04% | 2.7만 |
|---|
| 2026.09.03 | ₩36,503 | ₩37,524 | ₩36,503 | ₩37,449 | +2.59% | 2.5만 |
|---|
| 2026.09.02 | ₩35,148 | ₩36,073 | ₩35,082 | ₩35,958 | +2.31% | 3.4만 |
|---|
| 2026.09.01 | ₩35,684 | ₩35,892 | ₩35,094 | ₩35,215 | -1.32% | 4.1만 |
|---|
| 2026.08.31 | ₩36,167 | ₩36,342 | ₩35,792 | ₩36,233 | +0.18% | 3.6만 |
|---|
| 2026.08.28 | ₩37,026 | ₩37,294 | ₩36,355 | ₩36,369 | -1.78% | 4.8만 |
|---|
| 2026.08.27 | ₩37,241 | ₩37,682 | ₩36,986 | ₩37,376 | +0.36% | 3.7만 |
|---|
| 2026.08.26 | ₩36,999 | ₩37,214 | ₩36,826 | ₩37,064 | +0.17% | 1.9만 |
|---|
| 2026.08.25 | ₩36,717 | ₩37,509 | ₩36,691 | ₩37,422 | +1.92% | 3.8만 |
|---|
| 2026.08.24 | ₩36,959 | ₩37,383 | ₩36,704 | ₩36,784 | -0.47% | 4.9만 |
|---|
| 2026.08.21 | ₩36,570 | ₩37,120 | ₩36,449 | ₩36,963 | +1.07% | 5.9만 |
|---|
| 2026.08.20 | ₩36,221 | ₩36,221 | ₩35,711 | ₩35,967 | -0.70% | 16.7만 |
|---|
| 2026.08.19 | ₩34,933 | ₩36,208 | ₩34,933 | ₩35,765 | +2.38% | 2.7만 |
|---|
| 2026.08.18 | ₩35,014 | ₩35,403 | ₩34,846 | ₩34,880 | -0.38% | 2.8만 |
|---|
| 2026.08.17 | ₩35,631 | ₩35,711 | ₩35,282 | ₩35,329 | -0.85% | 8.9만 |
|---|
| 2026.08.14 | ₩36,234 | ₩36,295 | ₩35,698 | ₩35,899 | -0.93% | 15.4만 |
|---|
| 2026.08.13 | ₩35,201 | ₩36,476 | ₩35,201 | ₩36,369 | +3.32% | 9.7만 |
|---|
| 2026.08.12 | ₩35,161 | ₩35,161 | ₩34,490 | ₩34,875 | -0.81% | 22만 |
|---|
| 2026.08.11 | ₩34,960 | ₩35,248 | ₩34,880 | ₩34,953 | -0.02% | 3.5만 |
|---|
| 2026.08.10 | ₩34,732 | ₩34,933 | ₩34,678 | ₩34,889 | +0.45% | 2.4만 |
|---|
| 2026.08.07 | ₩35,309 | ₩35,309 | ₩34,706 | ₩34,912 | -1.12% | 4.7만 |
|---|
| 2026.08.06 | ₩34,920 | ₩35,161 | ₩34,812 | ₩34,977 | +0.17% | 3만 |
|---|
| 2026.08.05 | ₩35,966 | ₩36,193 | ₩35,373 | ₩35,439 | -1.47% | 3만 |
|---|
| 2026.08.04 | ₩35,094 | ₩35,886 | ₩35,094 | ₩35,870 | +2.21% | 6.9만 |
|---|
| 2026.08.03 | ₩34,410 | ₩35,381 | ₩34,410 | ₩35,228 | +2.38% | 3.1만 |
|---|
| 2026.07.31 | ₩34,692 | ₩34,786 | ₩33,873 | ₩34,303 | -1.12% | 3.7만 |
|---|
| 2026.07.30 | ₩34,356 | ₩34,880 | ₩34,222 | ₩34,853 | +1.44% | 4.8만 |
|---|
| 2026.07.29 | ₩34,584 | ₩35,148 | ₩34,316 | ₩34,363 | -0.64% | 3.8만 |
|---|
| 2026.07.28 | ₩34,289 | ₩35,067 | ₩34,088 | ₩34,933 | +1.88% | 4.1만 |
|---|
| 2026.07.27 | ₩34,155 | ₩34,531 | ₩34,105 | ₩34,423 | +0.79% | 8만 |
|---|
| 2026.07.24 | ₩33,672 | ₩34,001 | ₩33,350 | ₩33,585 | -0.26% | 26.7만 |
|---|
| 2026.07.23 | ₩33,833 | ₩34,075 | ₩33,458 | ₩33,686 | -0.44% | 13.2만 |
|---|
| 2026.07.22 | ₩34,678 | ₩34,678 | ₩34,169 | ₩34,242 | -1.26% | 5.7만 |
|---|
| 2026.07.21 | ₩34,356 | ₩35,074 | ₩34,356 | ₩34,920 | +1.64% | 6.3만 |
|---|
| 2026.07.20 | ₩33,981 | ₩34,719 | ₩33,739 | ₩34,362 | +1.12% | 15.5만 |
|---|
| 2026.07.17 | ₩33,927 | ₩34,222 | ₩33,585 | ₩33,887 | -0.12% | 11.3만 |
|---|
| 2026.07.16 | ₩34,866 | ₩34,947 | ₩34,464 | ₩34,584 | -0.81% | 6.1만 |
|---|
| 2026.07.15 | ₩34,933 | ₩35,269 | ₩34,423 | ₩35,027 | +0.27% | 4.3만 |
|---|
| 2026.07.14 | ₩33,914 | ₩34,289 | ₩33,900 | ₩34,195 | +0.83% | 7만 |
|---|
| 2026.07.13 | ₩34,262 | ₩34,745 | ₩34,008 | ₩34,155 | -0.31% | 4.1만 |
|---|
| 2026.07.10 | ₩34,973 | ₩35,148 | ₩34,276 | ₩34,363 | -1.75% | 3.2만 |
|---|
| 2026.07.09 | ₩33,551 | ₩34,477 | ₩33,551 | ₩34,370 | +2.44% | 5.2만 |
|---|
| 2026.07.08 | ₩33,766 | ₩33,981 | ₩33,271 | ₩33,833 | +0.20% | 8.5만 |
|---|
| 2026.07.07 | ₩34,826 | ₩35,242 | ₩34,356 | ₩34,397 | -1.23% | 6.3만 |
|---|
| 2026.07.06 | ₩34,303 | ₩35,054 | ₩34,303 | ₩34,893 | +1.72% | 6.1만 |
|---|
| 2026.07.02 | ₩34,316 | ₩35,094 | ₩34,061 | ₩34,303 | -0.04% | 7.6만 |
|---|
| 2026.07.01 | ₩33,323 | ₩34,403 | ₩33,323 | ₩33,981 | +1.97% | 19.9만 |
|---|
| 2026.06.30 | ₩33,458 | ₩33,458 | ₩32,747 | ₩33,122 | -1.00% | 4.5만 |
|---|
| 2026.06.29 | ₩33,645 | ₩33,826 | ₩33,203 | ₩33,602 | -0.13% | 4만 |
|---|
| 2026.06.26 | ₩32,049 | ₩33,471 | ₩32,049 | ₩33,404 | +4.23% | 5.5만 |
|---|
| 2026.06.25 | ₩32,720 | ₩32,733 | ₩32,015 | ₩32,178 | -1.66% | 2.7만 |
|---|
| 2026.06.24 | ₩32,586 | ₩33,270 | ₩32,532 | ₩32,646 | +0.19% | 11.7만 |
|---|
| 2026.06.23 | ₩32,156 | ₩32,881 | ₩32,156 | ₩32,586 | +1.34% | 16.3만 |
|---|
| 2026.06.22 | ₩33,203 | ₩34,021 | ₩32,800 | ₩32,827 | -1.13% | 27.2만 |
|---|
| 2026.06.18 | ₩33,350 | ₩33,779 | ₩32,854 | ₩33,498 | +0.44% | 8.6만 |
|---|
| 2026.06.17 | ₩33,404 | ₩34,343 | ₩33,035 | ₩33,162 | -0.72% | 6.4만 |
|---|
| 2026.06.16 | ₩33,498 | ₩33,934 | ₩33,270 | ₩33,498 | 0.00% | 6.2만 |
|---|
| 2026.06.15 | ₩33,297 | ₩33,847 | ₩33,229 | ₩33,256 | -0.12% | 4.7만 |
|---|
| 2026.06.12 | ₩32,398 | ₩32,780 | ₩31,995 | ₩32,492 | +0.29% | 4.8만 |
|---|
| 2026.06.11 | ₩31,311 | ₩32,294 | ₩31,056 | ₩32,264 | +3.04% | 7.7만 |
|---|
| 2026.06.10 | ₩31,539 | ₩32,357 | ₩31,244 | ₩31,304 | -0.74% | 8.7만 |
|---|
| 2026.06.09 | ₩32,183 | ₩32,894 | ₩31,123 | ₩31,942 | -0.75% | 26.8만 |
|---|
| 2026.06.08 | ₩32,009 | ₩32,425 | ₩31,727 | ₩32,196 | +0.59% | 6만 |
|---|
| 2026.06.05 | ₩32,773 | ₩32,773 | ₩31,392 | ₩31,730 | -3.18% | 8.2만 |
|---|
| 2026.06.04 | ₩33,297 | ₩33,699 | ₩33,270 | ₩33,458 | +0.48% | 5.1만 |
|---|
| 2026.06.03 | ₩34,329 | ₩34,329 | ₩32,894 | ₩33,055 | -3.71% | 17.4만 |
|---|
| 2026.06.02 | ₩35,108 | ₩35,195 | ₩34,558 | ₩34,692 | -1.18% | 25.4만 |
|---|
| 2026.06.01 | ₩35,067 | ₩35,939 | ₩34,571 | ₩35,684 | +1.76% | 15.7만 |
|---|
| 2026.05.29 | ₩34,423 | ₩35,376 | ₩34,423 | ₩35,215 | +2.30% | 11.7만 |
|---|
| 2026.05.28 | ₩33,297 | ₩34,316 | ₩32,961 | ₩34,303 | +3.02% | 10.5만 |
|---|
| 2026.05.27 | ₩33,229 | ₩33,820 | ₩33,229 | ₩33,498 | +0.81% | 6.2만 |
|---|
| 2026.05.26 | ₩33,417 | ₩33,659 | ₩33,297 | ₩33,390 | -0.08% | 10.3만 |
|---|
| 2026.05.22 | ₩33,511 | ₩33,645 | ₩33,189 | ₩33,293 | -0.65% | 6.4만 |
|---|
| 2026.05.21 | ₩33,015 | ₩33,538 | ₩32,747 | ₩33,381 | +1.11% | 6.2만 |
|---|
| 2026.05.20 | ₩33,256 | ₩33,726 | ₩32,874 | ₩33,598 | +1.03% | 5만 |
|---|
| 2026.05.19 | ₩33,404 | ₩33,578 | ₩33,109 | ₩33,196 | -0.62% | 4만 |
|---|
| 2026.05.18 | ₩33,109 | ₩33,860 | ₩33,001 | ₩33,411 | +0.91% | 5.2만 |
|---|
| 2026.05.15 | ₩33,498 | ₩33,699 | ₩33,229 | ₩33,337 | -0.48% | 5.5만 |
|---|
| 2026.05.14 | ₩33,538 | ₩34,383 | ₩33,229 | ₩34,075 | +1.60% | 8.5만 |
|---|
| 2026.05.13 | ₩33,887 | ₩33,887 | ₩33,042 | ₩33,576 | -0.92% | 3.6만 |
|---|
| 2026.05.12 | ₩34,584 | ₩34,584 | ₩33,779 | ₩34,209 | -1.09% | 5.1만 |
|---|
| 2026.05.11 | ₩34,343 | ₩34,880 | ₩34,034 | ₩34,772 | +1.25% | 6만 |
|---|
| 2026.05.08 | ₩34,826 | ₩34,826 | ₩33,808 | ₩34,477 | -1.00% | 4.9만 |
|---|
| 2026.05.07 | ₩34,960 | ₩35,201 | ₩34,477 | ₩34,692 | -0.77% | 3.9만 |
|---|
| 2026.05.06 | ₩34,893 | ₩35,134 | ₩34,651 | ₩34,920 | +0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩34,799 | ₩34,799 | ₩34,289 | ₩34,579 | -0.63% | 4.2만 |
|---|
| 2026.05.04 | ₩34,571 | ₩35,352 | ₩34,571 | ₩34,906 | +0.97% | 11.6만 |
|---|
| 2026.05.01 | ₩34,128 | ₩34,544 | ₩34,128 | ₩34,356 | +0.67% | 3만 |
|---|
| 2026.04.30 | ₩33,377 | ₩33,873 | ₩33,216 | ₩33,873 | +1.49% | 7.1만 |
|---|
| 2026.04.29 | ₩33,618 | ₩33,618 | ₩33,095 | ₩33,364 | -0.76% | 5.3만 |
|---|
| 2026.04.28 | ₩34,048 | ₩34,477 | ₩33,981 | ₩34,142 | +0.28% | 2.4만 |
|---|
| 2026.04.27 | ₩34,410 | ₩34,933 | ₩34,356 | ₩34,356 | -0.16% | 3.4만 |
|---|
| 2026.04.24 | ₩34,719 | ₩34,719 | ₩34,101 | ₩34,638 | -0.23% | 2.6만 |
|---|
| 2026.04.23 | ₩35,161 | ₩35,161 | ₩33,699 | ₩34,303 | -2.44% | 4.5만 |
|---|
| 2026.04.22 | ₩35,711 | ₩35,859 | ₩35,385 | ₩35,684 | -0.08% | 6.5만 |
|---|
| 2026.04.21 | ₩35,953 | ₩36,221 | ₩34,920 | ₩35,000 | -2.65% | 6.7만 |
|---|
| 2026.04.20 | ₩35,430 | ₩36,002 | ₩35,376 | ₩36,002 | +1.62% | 5.5만 |
|---|
| 2026.04.17 | ₩35,483 | ₩36,154 | ₩35,483 | ₩35,711 | +0.64% | 11.2만 |
|---|
| 2026.04.16 | ₩34,866 | ₩34,880 | ₩34,209 | ₩34,732 | -0.38% | 11.7만 |
|---|
| 2026.04.15 | ₩33,645 | ₩34,558 | ₩33,645 | ₩34,558 | +2.71% | 5.5만 |
|---|
| 2026.04.14 | ₩32,693 | ₩33,343 | ₩32,693 | ₩33,189 | +1.52% | 5.4만 |
|---|
| 2026.04.13 | ₩30,493 | ₩32,223 | ₩30,466 | ₩32,196 | +5.59% | 12.9만 |
|---|
| 2026.04.10 | ₩31,190 | ₩31,237 | ₩30,627 | ₩30,855 | -1.08% | 4.6만 |
|---|
| 2026.04.09 | ₩31,526 | ₩31,526 | ₩30,667 | ₩31,070 | -1.45% | 4.8만 |
|---|
| 2026.04.08 | ₩32,492 | ₩32,679 | ₩31,524 | ₩31,727 | -2.35% | 4.9만 |
|---|
| 2026.04.07 | ₩31,123 | ₩31,123 | ₩30,465 | ₩30,935 | -0.60% | 4.6만 |
|---|
| 2026.04.06 | ₩30,909 | ₩31,346 | ₩30,909 | ₩31,217 | +1.00% | 4.7만 |
|---|
| 2026.04.02 | ₩29,970 | ₩30,842 | ₩29,682 | ₩30,815 | +2.82% | 2.9만 |
|---|
| 2026.04.01 | ₩31,284 | ₩31,284 | ₩30,640 | ₩30,714 | -1.82% | 7.4만 |
|---|
| 2026.03.31 | ₩30,372 | ₩31,043 | ₩30,043 | ₩30,989 | +2.03% | 8.5만 |
|---|
| 2026.03.30 | ₩30,010 | ₩30,318 | ₩29,621 | ₩29,849 | -0.54% | 4.8만 |
|---|
| 2026.03.27 | ₩30,667 | ₩30,667 | ₩29,849 | ₩29,862 | -2.62% | 4.5만 |
|---|
| 2026.03.26 | ₩31,298 | ₩31,982 | ₩31,029 | ₩31,083 | -0.69% | 6.3만 |
|---|
| 2026.03.25 | ₩32,116 | ₩32,331 | ₩31,566 | ₩31,807 | -0.96% | 3만 |
|---|
| 2026.03.24 | ₩32,425 | ₩32,425 | ₩31,405 | ₩31,539 | -2.73% | 7.1만 |
|---|
| 2026.03.23 | ₩32,505 | ₩33,122 | ₩32,328 | ₩32,867 | +1.11% | 4.6만 |
|---|
| 2026.03.20 | ₩32,438 | ₩32,514 | ₩31,841 | ₩32,076 | -1.12% | 3.5만 |
|---|
| 2026.03.19 | ₩32,170 | ₩32,787 | ₩31,942 | ₩32,559 | +1.21% | 6.4만 |
|---|
| 2026.03.18 | ₩33,297 | ₩33,496 | ₩32,478 | ₩32,532 | -2.30% | 43.8만 |
|---|
| 2026.03.17 | ₩33,095 | ₩33,712 | ₩33,095 | ₩33,471 | +1.13% | 3만 |
|---|
| 2026.03.16 | ₩32,988 | ₩33,142 | ₩32,700 | ₩32,894 | -0.28% | 5.5만 |
|---|
| 2026.03.13 | ₩32,599 | ₩33,001 | ₩32,210 | ₩32,438 | -0.49% | 7.2만 |
|---|
| 2026.03.12 | ₩32,840 | ₩33,290 | ₩32,237 | ₩32,237 | -1.84% | 19.6만 |
|---|
| 2026.03.11 | ₩33,444 | ₩33,940 | ₩32,881 | ₩33,290 | -0.46% | 4.7만 |
|---|
| 2026.03.10 | ₩33,417 | ₩33,871 | ₩33,115 | ₩33,484 | +0.20% | 5.6만 |
|---|
| 2026.03.09 | ₩33,364 | ₩34,088 | ₩32,800 | ₩33,940 | +1.73% | 56.7만 |
|---|
| 2026.03.06 | ₩33,511 | ₩33,873 | ₩33,310 | ₩33,766 | +0.76% | 15.8만 |
|---|
| 2026.03.05 | ₩33,847 | ₩34,611 | ₩33,739 | ₩34,155 | +0.91% | 7.7만 |
|---|
| 2026.03.04 | ₩33,297 | ₩34,143 | ₩33,297 | ₩33,940 | +1.93% | 12.5만 |
|---|
| 2026.03.03 | ₩32,371 | ₩33,484 | ₩31,921 | ₩33,136 | +2.36% | 10.4만 |
|---|
| 2026.03.02 | ₩32,049 | ₩33,349 | ₩31,877 | ₩33,240 | +3.72% | 26.2만 |
|---|
| 2026.02.27 | ₩32,907 | ₩32,921 | ₩32,457 | ₩32,760 | -0.45% | 3.1만 |
|---|
| 2026.02.26 | ₩32,599 | ₩33,337 | ₩32,505 | ₩33,136 | +1.65% | 9.6만 |
|---|
| 2026.02.25 | ₩31,794 | ₩32,571 | ₩31,620 | ₩32,505 | +2.24% | 10.3만 |
|---|
| 2026.02.24 | ₩30,520 | ₩31,271 | ₩30,415 | ₩31,271 | +2.46% | 5.9만 |
|---|
| 2026.02.23 | ₩31,405 | ₩31,405 | ₩30,506 | ₩30,640 | -2.43% | 7.6만 |
|---|
| 2026.02.20 | ₩31,767 | ₩32,398 | ₩31,754 | ₩31,942 | +0.55% | 9.6만 |
|---|
| 2026.02.19 | ₩31,794 | ₩31,982 | ₩31,553 | ₩31,982 | +0.59% | 3.5만 |
|---|
| 2026.02.18 | ₩31,620 | ₩32,398 | ₩31,579 | ₩32,042 | +1.34% | 5.8만 |
|---|
| 2026.02.17 | ₩31,190 | ₩31,620 | ₩30,969 | ₩31,472 | +0.90% | 13.8만 |
|---|
| 2026.02.13 | ₩30,761 | ₩31,472 | ₩30,600 | ₩31,284 | +1.70% | 6.4만 |
|---|
| 2026.02.12 | ₩32,196 | ₩32,196 | ₩30,385 | ₩30,600 | -4.96% | 22.1만 |
|---|
| 2026.02.11 | ₩33,565 | ₩33,565 | ₩32,198 | ₩32,425 | -3.40% | 4.7만 |
|---|
| 2026.02.10 | ₩33,618 | ₩34,316 | ₩33,618 | ₩33,699 | +0.24% | 5.2만 |
|---|
| 2026.02.09 | ₩33,015 | ₩33,753 | ₩32,881 | ₩33,592 | +1.75% | 11만 |
|---|
| 2026.02.06 | ₩32,277 | ₩33,176 | ₩32,277 | ₩33,129 | +2.64% | 11.3만 |
|---|
| 2026.02.05 | ₩32,612 | ₩33,035 | ₩31,633 | ₩31,740 | -2.67% | 17.3만 |
|---|
| 2026.02.04 | ₩33,364 | ₩33,364 | ₩32,371 | ₩33,055 | -0.92% | 63.7만 |
|---|
| 2026.02.03 | ₩35,041 | ₩35,041 | ₩33,149 | ₩33,551 | -4.25% | 13만 |
|---|
| 2026.02.02 | ₩35,684 | ₩36,047 | ₩35,550 | ₩35,725 | +0.11% | 4.9만 |
|---|
| 2026.01.30 | ₩36,738 | ₩36,771 | ₩35,738 | ₩35,926 | -2.21% | 8.9만 |
|---|
| 2026.01.29 | ₩37,603 | ₩37,737 | ₩36,503 | ₩36,825 | -2.07% | 15.5만 |
|---|
| 2026.01.28 | ₩38,475 | ₩38,703 | ₩37,777 | ₩37,925 | -1.43% | 5만 |
|---|
| 2026.01.27 | ₩38,689 | ₩38,736 | ₩38,180 | ₩38,475 | -0.55% | 15.4만 |
|---|
| 2026.01.26 | ₩38,917 | ₩39,125 | ₩38,730 | ₩38,730 | -0.48% | 8만 |
|---|
| 2026.01.23 | ₩38,877 | ₩39,384 | ₩38,730 | ₩38,985 | +0.28% | 7.3만 |
|---|
| 2026.01.22 | ₩38,649 | ₩39,038 | ₩38,649 | ₩38,944 | +0.76% | 19.2만 |
|---|
| 2026.01.21 | ₩38,220 | ₩38,783 | ₩37,918 | ₩38,381 | +0.42% | 3.5만 |
|---|
| 2026.01.20 | ₩38,300 | ₩38,850 | ₩38,046 | ₩38,098 | -0.53% | 7.6만 |
|---|
| 2026.01.16 | ₩38,931 | ₩39,374 | ₩38,773 | ₩39,092 | +0.41% | 10만 |
|---|
| 2026.01.15 | ₩39,642 | ₩39,642 | ₩38,904 | ₩38,917 | -1.83% | 6.5만 |
|---|
| 2026.01.14 | ₩39,857 | ₩40,047 | ₩39,427 | ₩39,722 | -0.34% | 18.7만 |
|---|
| 2026.01.13 | ₩40,393 | ₩40,694 | ₩39,736 | ₩40,031 | -0.90% | 7.6만 |
|---|
| 2026.01.12 | ₩40,447 | ₩40,702 | ₩40,018 | ₩40,514 | +0.17% | 3.2만 |
|---|
| 2026.01.09 | ₩40,983 | ₩41,238 | ₩40,479 | ₩40,809 | -0.43% | 3.5만 |
|---|
| 2026.01.08 | ₩40,541 | ₩41,292 | ₩40,440 | ₩40,890 | +0.86% | 7.8만 |
|---|
| 2026.01.07 | ₩41,010 | ₩41,010 | ₩40,568 | ₩40,849 | -0.39% | 4.1만 |
|---|
| 2026.01.06 | ₩40,943 | ₩41,104 | ₩40,514 | ₩41,037 | +0.23% | 11.7만 |
|---|
| 2026.01.05 | ₩39,816 | ₩41,178 | ₩39,642 | ₩40,890 | +2.70% | 23.4만 |
|---|
| 2026.01.02 | ₩39,736 | ₩39,789 | ₩39,038 | ₩39,549 | -0.47% | 3.6만 |
|---|
| 2025.12.31 | ₩39,789 | ₩39,910 | ₩39,481 | ₩39,481 | -0.78% | 5.7만 |
|---|
| 2025.12.30 | ₩40,125 | ₩40,272 | ₩39,870 | ₩39,904 | -0.55% | 9.7만 |
|---|
| 2025.12.29 | ₩40,380 | ₩40,769 | ₩40,259 | ₩40,427 | +0.12% | 8.1만 |
|---|
| 2025.12.26 | ₩40,888 | ₩40,903 | ₩40,460 | ₩40,629 | -0.63% | 1.8만 |
|---|
| 2025.12.24 | ₩40,608 | ₩40,916 | ₩40,608 | ₩40,849 | +0.59% | 1.6만 |
|---|
| 2025.12.23 | ₩41,010 | ₩41,051 | ₩40,577 | ₩40,746 | -0.64% | 3.6만 |
|---|
| 2025.12.22 | ₩40,836 | ₩41,378 | ₩40,816 | ₩41,071 | +0.57% | 6.9만 |
|---|
| 2025.12.19 | ₩40,433 | ₩40,755 | ₩40,366 | ₩40,676 | +0.60% | 3.3만 |
|---|
| 2025.12.18 | ₩40,299 | ₩40,688 | ₩40,085 | ₩40,232 | -0.17% | 6.2만 |
|---|
| 2025.12.17 | ₩40,299 | ₩41,051 | ₩39,521 | ₩39,642 | -1.63% | 7.6만 |
|---|
| 2025.12.16 | ₩39,682 | ₩40,326 | ₩39,682 | ₩40,219 | +1.35% | 9.9만 |
|---|
| 2025.12.15 | ₩41,037 | ₩41,037 | ₩39,643 | ₩39,749 | -3.14% | 5만 |
|---|
| 2025.12.12 | ₩41,265 | ₩41,574 | ₩40,581 | ₩40,880 | -0.93% | 5.9만 |
|---|
| 2025.12.11 | ₩40,729 | ₩41,326 | ₩40,668 | ₩41,253 | +1.29% | 6만 |
|---|
| 2025.12.10 | ₩40,393 | ₩41,319 | ₩40,393 | ₩41,091 | +1.73% | 4.3만 |
|---|
| 2025.12.09 | ₩40,313 | ₩40,997 | ₩40,313 | ₩40,668 | +0.88% | 3.5만 |
|---|
| 2025.12.08 | ₩40,916 | ₩41,171 | ₩40,360 | ₩40,500 | -1.02% | 4.1만 |
|---|
| 2025.12.05 | ₩40,769 | ₩41,198 | ₩40,635 | ₩40,822 | +0.13% | 7.2만 |
|---|
| 2025.12.04 | ₩41,158 | ₩41,185 | ₩40,636 | ₩41,185 | +0.07% | 3.9만 |
|---|
| 2025.12.03 | ₩40,380 | ₩41,004 | ₩40,380 | ₩40,963 | +1.45% | 5만 |
|---|
| 2025.12.02 | ₩40,836 | ₩41,124 | ₩40,313 | ₩40,353 | -1.18% | 5.1만 |
|---|
| 2025.12.01 | ₩40,299 | ₩40,918 | ₩40,299 | ₩40,500 | +0.50% | 9.6만 |
|---|
| 2025.11.28 | ₩40,554 | ₩41,225 | ₩40,514 | ₩41,152 | +1.48% | 3만 |
|---|
| 2025.11.26 | ₩39,924 | ₩40,393 | ₩39,826 | ₩40,259 | +0.84% | 10.4만 |
|---|
| 2025.11.25 | ₩39,065 | ₩39,857 | ₩38,944 | ₩39,776 | +1.82% | 3.6만 |
|---|
| 2025.11.24 | ₩38,716 | ₩39,400 | ₩38,636 | ₩39,339 | +1.61% | 3.4만 |
|---|
| 2025.11.21 | ₩38,019 | ₩38,743 | ₩37,564 | ₩38,569 | +1.45% | 5.7만 |
|---|
| 2025.11.20 | ₩39,561 | ₩39,792 | ₩37,737 | ₩37,791 | -4.48% | 4.9만 |
|---|
| 2025.11.19 | ₩38,998 | ₩39,186 | ₩38,233 | ₩38,797 | -0.52% | 5.5만 |
|---|
| 2025.11.18 | ₩38,944 | ₩39,360 | ₩38,730 | ₩38,998 | +0.14% | 4.5만 |
|---|
| 2025.11.17 | ₩40,192 | ₩40,286 | ₩38,985 | ₩39,360 | -2.07% | 7.1만 |
|---|
| 2025.11.14 | ₩40,232 | ₩41,211 | ₩40,027 | ₩40,476 | +0.61% | 5.2만 |
|---|
| 2025.11.13 | ₩42,352 | ₩42,352 | ₩40,822 | ₩40,970 | -3.26% | 9.5만 |
|---|
| 2025.11.12 | ₩42,942 | ₩43,192 | ₩42,640 | ₩42,909 | -0.08% | 4.7만 |
|---|
| 2025.11.11 | ₩42,955 | ₩43,143 | ₩42,742 | ₩42,955 | 0.00% | 3.2만 |
|---|
| 2025.11.10 | ₩43,009 | ₩43,291 | ₩42,643 | ₩43,090 | +0.19% | 3.8만 |
|---|
| 2025.11.07 | ₩41,520 | ₩42,204 | ₩40,890 | ₩42,177 | +1.58% | 9.2만 |
|---|
| 2025.11.06 | ₩43,666 | ₩43,666 | ₩41,949 | ₩41,949 | -3.93% | 44.1만 |
|---|
| 2025.11.05 | ₩43,385 | ₩44,069 | ₩43,277 | ₩43,920 | +1.23% | 3.6만 |
|---|
| 2025.11.04 | ₩43,492 | ₩43,987 | ₩43,161 | ₩43,184 | -0.71% | 9.3만 |
|---|
| 2025.11.03 | ₩44,592 | ₩44,753 | ₩43,801 | ₩44,284 | -0.69% | 7.5만 |
|---|
| 2025.10.31 | ₩44,109 | ₩44,787 | ₩44,007 | ₩44,591 | +1.09% | 24.7만 |
|---|
| 2025.10.30 | ₩44,565 | ₩44,847 | ₩43,814 | ₩43,864 | -1.57% | 3.7만 |
|---|
| 2025.10.29 | ₩46,135 | ₩46,135 | ₩44,941 | ₩45,088 | -2.27% | 4.9만 |
|---|
| 2025.10.28 | ₩47,315 | ₩47,388 | ₩46,779 | ₩46,836 | -1.01% | 4.6만 |
|---|
| 2025.10.27 | ₩47,315 | ₩47,354 | ₩47,034 | ₩47,235 | -0.17% | 5만 |
|---|
| 2025.10.24 | ₩46,269 | ₩46,886 | ₩46,269 | ₩46,739 | +1.01% | 3.1만 |
|---|
| 2025.10.23 | ₩44,860 | ₩45,813 | ₩44,860 | ₩45,585 | +1.61% | 5.1만 |
|---|
| 2025.10.22 | ₩45,746 | ₩45,773 | ₩44,418 | ₩44,928 | -1.79% | 3.9만 |
|---|
| 2025.10.21 | ₩45,719 | ₩46,350 | ₩45,652 | ₩46,028 | +0.67% | 2.2만 |
|---|
| 2025.10.20 | ₩45,115 | ₩46,107 | ₩45,029 | ₩45,947 | +1.84% | 3.8만 |
|---|
| 2025.10.17 | ₩44,069 | ₩44,831 | ₩43,971 | ₩44,767 | +1.58% | 4.9만 |
|---|
| 2025.10.16 | ₩45,893 | ₩45,987 | ₩44,445 | ₩44,592 | -2.84% | 8.5만 |
|---|
| 2025.10.15 | ₩46,162 | ₩46,484 | ₩45,457 | ₩45,840 | -0.70% | 4.5만 |
|---|
| 2025.10.14 | ₩44,834 | ₩46,441 | ₩44,284 | ₩45,893 | +2.36% | 2.7만 |
|---|
| 2025.10.13 | ₩45,545 | ₩45,773 | ₩44,981 | ₩45,732 | +0.41% | 7.1만 |
|---|
| 2025.10.10 | ₩47,181 | ₩47,731 | ₩44,793 | ₩44,874 | -4.89% | 5.5만 |
|---|