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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,731 | ₩33,697 | ₩32,423 | ₩33,514 | +2.39% | 20.9만 |
| 2026.09.28–2026.10.02 | ₩33,710 | ₩33,710 | ₩32,316 | ₩32,638 | -3.18% | 16.6만 |
| 2026.09.21–2026.09.25 | ₩35,105 | ₩35,400 | ₩33,704 | ₩34,004 | -3.14% | 23.7만 |
| 2026.09.14–2026.09.18 | ₩35,118 | ₩35,929 | ₩33,388 | ₩34,548 | -1.62% | 16.1만 |
| 2026.09.08–2026.09.11 | ₩36,526 | ₩36,526 | ₩34,300 | ₩35,063 | -4.01% | 29만 |
| 2026.08.31–2026.09.04 | ₩36,151 | ₩37,506 | ₩35,066 | ₩36,808 | +1.82% | 16.3만 |
| 2026.08.24–2026.08.28 | ₩36,942 | ₩37,665 | ₩36,338 | ₩36,352 | -1.60% | 19만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,103 |
| ₩34,830 |
| ₩36,946 |
| +3.74% |
| 37.1만 |
| 2026.08.10–2026.08.14 | ₩34,716 | ₩36,459 | ₩34,475 | ₩35,882 | +3.36% | 53만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,394 | ₩36,176 | ₩34,394 | ₩34,896 | +1.46% | 20.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,139 | ₩35,132 | ₩33,858 | ₩34,287 | +0.43% | 24.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,965 | ₩35,058 | ₩33,335 | ₩33,569 | -1.16% | 67.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,247 | ₩35,252 | ₩33,569 | ₩33,871 | -1.10% | 32.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,287 | ₩35,225 | ₩33,256 | ₩34,347 | +0.18% | 29.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,630 | ₩35,078 | ₩32,731 | ₩34,287 | +1.95% | 36만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,187 | ₩34,005 | ₩32,001 | ₩33,388 | +0.61% | 63.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,281 | ₩34,327 | ₩32,839 | ₩33,482 | +0.60% | 25.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,994 | ₩32,879 | ₩31,042 | ₩32,477 | +1.51% | 53.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,051 | ₩35,923 | ₩31,377 | ₩31,715 | -9.52% | 71.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,402 | ₩35,360 | ₩32,946 | ₩35,199 | +5.38% | 38.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,093 | ₩33,844 | ₩32,731 | ₩33,277 | +0.56% | 26.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,327 | ₩34,863 | ₩33,026 | ₩33,321 | -2.93% | 28.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,555 | ₩35,335 | ₩33,792 | ₩34,461 | -0.27% | 27.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,394 | ₩34,917 | ₩33,080 | ₩34,340 | -0.16% | 21.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,413 | ₩36,204 | ₩33,683 | ₩34,622 | -2.23% | 25.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,479 | ₩36,137 | ₩30,452 | ₩35,695 | +17.11% | 46.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,894 | ₩32,664 | ₩30,450 | ₩30,841 | -0.17% | 23.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,996 | ₩31,270 | ₩29,607 | ₩30,800 | +2.68% | 23.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,490 | ₩33,107 | ₩29,835 | ₩29,848 | -8.13% | 25.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,973 | ₩33,697 | ₩31,826 | ₩32,061 | -2.77% | 62.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,348 | ₩34,072 | ₩32,195 | ₩32,423 | -2.77% | 93.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,034 | ₩34,595 | ₩31,862 | ₩33,750 | +5.36% | 72.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,390 | ₩33,321 | ₩30,401 | ₩32,745 | +4.31% | 36.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,176 | ₩32,383 | ₩30,955 | ₩31,927 | +2.41% | 32.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,000 | ₩34,300 | ₩30,371 | ₩31,270 | -5.24% | 49.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,668 | ₩36,030 | ₩31,618 | ₩33,114 | -7.16% | 110.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,900 | ₩39,107 | ₩35,722 | ₩35,909 | -7.69% | 52.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,283 | ₩39,366 | ₩37,901 | ₩38,967 | +1.79% | 37.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,428 | ₩40,683 | ₩38,755 | ₩39,074 | -3.35% | 46만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,798 | ₩41,273 | ₩39,624 | ₩40,790 | +2.49% | 50.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,361 | ₩40,750 | ₩39,020 | ₩39,531 | -2.06% | 27만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,817 | ₩41,359 | ₩40,442 | ₩40,610 | -0.51% | 13.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,018 | ₩41,032 | ₩39,503 | ₩40,657 | -0.88% | 31.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,897 | ₩41,554 | ₩40,294 | ₩40,861 | -0.09% | 23.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,281 | ₩41,179 | ₩40,281 | ₩40,804 | +1.30% | 30.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,698 | ₩41,206 | ₩38,618 | ₩41,133 | +6.29% | 20.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,173 | ₩40,267 | ₩37,547 | ₩38,551 | -4.04% | 27.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,989 | ₩43,271 | ₩40,008 | ₩40,458 | -5.89% | 26.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,572 | ₩44,732 | ₩40,871 | ₩42,158 | -5.42% | 73.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,294 | ₩47,366 | ₩43,794 | ₩44,570 | -5.76% | 43만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,094 | ₩46,864 | ₩44,397 | ₩46,717 | +3.60% | 18.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,524 | ₩46,462 | ₩43,951 | ₩44,746 | -1.71% | 27.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,159 | ₩47,709 | ₩44,773 | ₩44,853 | -4.89% | 5.5만 |
|---|