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 | ₩32,733 | ₩33,699 | ₩32,425 | ₩33,516 | +2.39% | 20.9만 |
| 2026.09.28–2026.10.02 | ₩33,712 | ₩33,712 | ₩32,318 | ₩32,639 | -3.18% | 16.6만 |
| 2026.09.21–2026.09.25 | ₩35,107 | ₩35,402 | ₩33,706 | ₩34,006 | -3.14% | 23.7만 |
| 2026.09.14–2026.09.18 | ₩35,120 | ₩35,932 | ₩33,390 | ₩34,550 | -1.62% | 16.1만 |
| 2026.09.08–2026.09.11 | ₩36,528 | ₩36,528 | ₩34,302 | ₩35,065 | -4.01% | 29만 |
| 2026.08.31–2026.09.04 | ₩36,153 | ₩37,509 | ₩35,068 | ₩36,810 | +1.82% | 16.3만 |
| 2026.08.24–2026.08.28 | ₩36,944 | ₩37,667 | ₩36,341 | ₩36,354 | -1.60% | 19만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,105 |
| ₩34,832 |
| ₩36,948 |
| +3.74% |
| 37.1만 |
| 2026.08.10–2026.08.14 | ₩34,718 | ₩36,461 | ₩34,477 | ₩35,885 | +3.36% | 53만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,396 | ₩36,178 | ₩34,396 | ₩34,898 | +1.46% | 20.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,141 | ₩35,134 | ₩33,860 | ₩34,289 | +0.43% | 24.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,967 | ₩35,060 | ₩33,337 | ₩33,571 | -1.16% | 67.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,249 | ₩35,254 | ₩33,571 | ₩33,873 | -1.10% | 32.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,289 | ₩35,228 | ₩33,258 | ₩34,349 | +0.18% | 29.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,632 | ₩35,080 | ₩32,733 | ₩34,289 | +1.95% | 36만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,189 | ₩34,007 | ₩32,002 | ₩33,390 | +0.61% | 63.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,283 | ₩34,329 | ₩32,841 | ₩33,484 | +0.60% | 25.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,996 | ₩32,881 | ₩31,044 | ₩32,479 | +1.51% | 53.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,053 | ₩35,925 | ₩31,379 | ₩31,717 | -9.52% | 71.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,404 | ₩35,362 | ₩32,948 | ₩35,201 | +5.38% | 38.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,095 | ₩33,846 | ₩32,733 | ₩33,279 | +0.56% | 26.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,329 | ₩34,865 | ₩33,028 | ₩33,323 | -2.93% | 28.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,557 | ₩35,338 | ₩33,794 | ₩34,463 | -0.27% | 27.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,396 | ₩34,919 | ₩33,082 | ₩34,342 | -0.16% | 21.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,415 | ₩36,206 | ₩33,685 | ₩34,624 | -2.23% | 25.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,480 | ₩36,139 | ₩30,454 | ₩35,697 | +17.11% | 46.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,896 | ₩32,666 | ₩30,452 | ₩30,843 | -0.17% | 23.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,998 | ₩31,272 | ₩29,609 | ₩30,802 | +2.68% | 23.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,492 | ₩33,109 | ₩29,837 | ₩29,850 | -8.13% | 25.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,975 | ₩33,699 | ₩31,828 | ₩32,063 | -2.77% | 62.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,350 | ₩34,074 | ₩32,197 | ₩32,425 | -2.77% | 93.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,036 | ₩34,597 | ₩31,864 | ₩33,752 | +5.36% | 72.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,392 | ₩33,323 | ₩30,403 | ₩32,747 | +4.31% | 36.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,178 | ₩32,385 | ₩30,957 | ₩31,929 | +2.41% | 32.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,002 | ₩34,302 | ₩30,373 | ₩31,272 | -5.24% | 49.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,670 | ₩36,032 | ₩31,620 | ₩33,116 | -7.16% | 110.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,902 | ₩39,110 | ₩35,724 | ₩35,911 | -7.69% | 52.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,285 | ₩39,368 | ₩37,903 | ₩38,969 | +1.79% | 37.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,431 | ₩40,685 | ₩38,757 | ₩39,076 | -3.35% | 46만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,800 | ₩41,275 | ₩39,626 | ₩40,793 | +2.49% | 50.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,363 | ₩40,752 | ₩39,023 | ₩39,533 | -2.06% | 27만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,819 | ₩41,361 | ₩40,444 | ₩40,613 | -0.51% | 13.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,021 | ₩41,034 | ₩39,505 | ₩40,660 | -0.88% | 31.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,900 | ₩41,557 | ₩40,296 | ₩40,864 | -0.09% | 23.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,283 | ₩41,181 | ₩40,283 | ₩40,806 | +1.30% | 30.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,701 | ₩41,208 | ₩38,620 | ₩41,136 | +6.29% | 20.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,176 | ₩40,270 | ₩37,549 | ₩38,553 | -4.04% | 27.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,992 | ₩43,273 | ₩40,011 | ₩40,460 | -5.89% | 26.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,574 | ₩44,735 | ₩40,873 | ₩42,160 | -5.42% | 73.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,296 | ₩47,369 | ₩43,796 | ₩44,573 | -5.76% | 43만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,097 | ₩46,867 | ₩44,400 | ₩46,720 | +3.60% | 18.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,526 | ₩46,465 | ₩43,953 | ₩44,749 | -1.71% | 27.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,162 | ₩47,712 | ₩44,775 | ₩44,856 | -4.89% | 5.5만 |
|---|