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 | ₩33,086 | ₩33,515 | ₩33,046 | ₩33,466 | +1.15% | 3.4만 |
| 2026.10.08 | ₩32,658 | ₩32,899 | ₩32,377 | ₩32,872 | +0.66% | 3.5만 |
| 2026.10.07 | ₩32,979 | ₩33,120 | ₩32,725 | ₩32,966 | -0.04% | 3.1만 |
| 2026.10.06 | ₩33,582 | ₩33,649 | ₩33,207 | ₩33,256 | -0.97% | 5.6만 |
| 2026.10.05 | ₩32,685 | ₩33,408 | ₩32,685 | ₩33,408 | +2.21% | 5.3만 |
| 2026.10.02 | ₩33,140 | ₩33,242 | ₩32,544 | ₩32,591 | -1.66% | 2.4만 |
| 2026.10.01 | ₩32,725 | ₩32,932 | ₩32,269 | ₩32,632 | -0.28% | 3.7만 |
| 2026.09.30 | ₩33,086 | ₩33,086 | ₩32,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,484 |
| -1.82% |
| 4.5만 |
| 2026.09.29 | ₩33,314 | ₩33,314 | ₩32,751 | ₩32,952 | -1.09% | 3.7만 |
|---|
| 2026.09.28 | ₩33,662 | ₩33,662 | ₩33,137 | ₩33,146 | -1.53% | 2.3만 |
|---|
| 2026.09.25 | ₩34,198 | ₩34,198 | ₩33,655 | ₩33,955 | -0.71% | 1.7만 |
|---|
| 2026.09.24 | ₩33,823 | ₩34,068 | ₩33,716 | ₩34,068 | +0.72% | 6만 |
|---|
| 2026.09.23 | ₩34,613 | ₩34,613 | ₩34,037 | ₩34,048 | -1.63% | 1.6만 |
|---|
| 2026.09.22 | ₩35,108 | ₩35,349 | ₩34,747 | ₩34,807 | -0.86% | 2.1만 |
|---|
| 2026.09.21 | ₩35,054 | ₩35,215 | ₩34,666 | ₩34,803 | -0.72% | 12.2만 |
|---|
| 2026.09.18 | ₩34,224 | ₩34,512 | ₩34,050 | ₩34,499 | +0.80% | 2.1만 |
|---|
| 2026.09.17 | ₩34,171 | ₩34,234 | ₩33,823 | ₩34,003 | -0.49% | 2.1만 |
|---|
| 2026.09.16 | ₩34,412 | ₩34,412 | ₩33,341 | ₩33,675 | -2.14% | 4.4만 |
|---|
| 2026.09.15 | ₩35,175 | ₩35,175 | ₩34,372 | ₩34,385 | -2.25% | 4.8만 |
|---|
| 2026.09.14 | ₩35,068 | ₩35,878 | ₩35,068 | ₩35,609 | +1.54% | 2.7만 |
|---|
| 2026.09.11 | ₩34,760 | ₩35,296 | ₩34,693 | ₩35,013 | +0.73% | 3.1만 |
|---|
| 2026.09.10 | ₩34,385 | ₩34,847 | ₩34,251 | ₩34,559 | +0.51% | 2.5만 |
|---|
| 2026.09.09 | ₩35,791 | ₩35,791 | ₩34,880 | ₩34,880 | -2.54% | 3.2만 |
|---|
| 2026.09.08 | ₩36,474 | ₩36,474 | ₩35,751 | ₩35,751 | -1.98% | 20.1만 |
|---|
| 2026.09.04 | ₩36,742 | ₩36,835 | ₩36,353 | ₩36,755 | +0.04% | 2.7만 |
|---|
| 2026.09.03 | ₩36,434 | ₩37,453 | ₩36,434 | ₩37,378 | +2.59% | 2.5만 |
|---|
| 2026.09.02 | ₩35,081 | ₩36,005 | ₩35,016 | ₩35,890 | +2.31% | 3.4만 |
|---|
| 2026.09.01 | ₩35,617 | ₩35,824 | ₩35,028 | ₩35,148 | -1.32% | 4.1만 |
|---|
| 2026.08.31 | ₩36,099 | ₩36,273 | ₩35,724 | ₩36,165 | +0.18% | 3.6만 |
|---|
| 2026.08.28 | ₩36,956 | ₩37,224 | ₩36,286 | ₩36,300 | -1.78% | 4.8만 |
|---|
| 2026.08.27 | ₩37,170 | ₩37,611 | ₩36,916 | ₩37,305 | +0.36% | 3.7만 |
|---|
| 2026.08.26 | ₩36,929 | ₩37,143 | ₩36,756 | ₩36,993 | +0.17% | 1.9만 |
|---|
| 2026.08.25 | ₩36,648 | ₩37,438 | ₩36,621 | ₩37,351 | +1.92% | 3.8만 |
|---|
| 2026.08.24 | ₩36,889 | ₩37,312 | ₩36,634 | ₩36,715 | -0.47% | 4.9만 |
|---|
| 2026.08.21 | ₩36,501 | ₩37,050 | ₩36,380 | ₩36,893 | +1.07% | 5.9만 |
|---|
| 2026.08.20 | ₩36,152 | ₩36,152 | ₩35,644 | ₩35,899 | -0.70% | 16.7만 |
|---|
| 2026.08.19 | ₩34,867 | ₩36,139 | ₩34,867 | ₩35,697 | +2.38% | 2.7만 |
|---|
| 2026.08.18 | ₩34,947 | ₩35,336 | ₩34,780 | ₩34,813 | -0.38% | 2.8만 |
|---|
| 2026.08.17 | ₩35,563 | ₩35,644 | ₩35,215 | ₩35,262 | -0.85% | 8.9만 |
|---|
| 2026.08.14 | ₩36,166 | ₩36,226 | ₩35,630 | ₩35,831 | -0.93% | 15.4만 |
|---|
| 2026.08.13 | ₩35,135 | ₩36,407 | ₩35,135 | ₩36,300 | +3.32% | 9.7만 |
|---|
| 2026.08.12 | ₩35,095 | ₩35,095 | ₩34,425 | ₩34,809 | -0.81% | 22만 |
|---|
| 2026.08.11 | ₩34,894 | ₩35,182 | ₩34,813 | ₩34,887 | -0.02% | 3.5만 |
|---|
| 2026.08.10 | ₩34,666 | ₩34,867 | ₩34,613 | ₩34,823 | +0.45% | 2.4만 |
|---|
| 2026.08.07 | ₩35,242 | ₩35,242 | ₩34,641 | ₩34,846 | -1.12% | 4.7만 |
|---|
| 2026.08.06 | ₩34,854 | ₩35,095 | ₩34,747 | ₩34,911 | +0.17% | 3만 |
|---|
| 2026.08.05 | ₩35,898 | ₩36,124 | ₩35,306 | ₩35,372 | -1.47% | 3만 |
|---|
| 2026.08.04 | ₩35,028 | ₩35,818 | ₩35,028 | ₩35,802 | +2.21% | 6.9만 |
|---|
| 2026.08.03 | ₩34,345 | ₩35,314 | ₩34,345 | ₩35,162 | +2.38% | 3.1만 |
|---|
| 2026.07.31 | ₩34,626 | ₩34,720 | ₩33,809 | ₩34,238 | -1.12% | 3.7만 |
|---|
| 2026.07.30 | ₩34,291 | ₩34,813 | ₩34,157 | ₩34,787 | +1.44% | 4.8만 |
|---|
| 2026.07.29 | ₩34,519 | ₩35,081 | ₩34,251 | ₩34,298 | -0.64% | 3.8만 |
|---|
| 2026.07.28 | ₩34,224 | ₩35,001 | ₩34,023 | ₩34,867 | +1.88% | 4.1만 |
|---|
| 2026.07.27 | ₩34,090 | ₩34,465 | ₩34,041 | ₩34,358 | +0.79% | 8만 |
|---|
| 2026.07.24 | ₩33,608 | ₩33,936 | ₩33,287 | ₩33,521 | -0.26% | 26.7만 |
|---|
| 2026.07.23 | ₩33,769 | ₩34,010 | ₩33,394 | ₩33,622 | -0.44% | 13.2만 |
|---|
| 2026.07.22 | ₩34,613 | ₩34,613 | ₩34,104 | ₩34,177 | -1.26% | 5.7만 |
|---|
| 2026.07.21 | ₩34,291 | ₩35,008 | ₩34,291 | ₩34,854 | +1.64% | 6.3만 |
|---|
| 2026.07.20 | ₩33,916 | ₩34,653 | ₩33,675 | ₩34,297 | +1.12% | 15.5만 |
|---|
| 2026.07.17 | ₩33,863 | ₩34,157 | ₩33,521 | ₩33,823 | -0.12% | 11.3만 |
|---|
| 2026.07.16 | ₩34,800 | ₩34,880 | ₩34,398 | ₩34,519 | -0.81% | 6.1만 |
|---|
| 2026.07.15 | ₩34,867 | ₩35,202 | ₩34,358 | ₩34,961 | +0.27% | 4.3만 |
|---|
| 2026.07.14 | ₩33,849 | ₩34,224 | ₩33,836 | ₩34,131 | +0.83% | 7만 |
|---|
| 2026.07.13 | ₩34,198 | ₩34,680 | ₩33,943 | ₩34,090 | -0.31% | 4.1만 |
|---|
| 2026.07.10 | ₩34,907 | ₩35,081 | ₩34,211 | ₩34,298 | -1.75% | 3.2만 |
|---|
| 2026.07.09 | ₩33,488 | ₩34,412 | ₩33,488 | ₩34,305 | +2.44% | 5.2만 |
|---|
| 2026.07.08 | ₩33,702 | ₩33,916 | ₩33,208 | ₩33,769 | +0.20% | 8.5만 |
|---|
| 2026.07.07 | ₩34,760 | ₩35,175 | ₩34,291 | ₩34,331 | -1.23% | 6.3만 |
|---|
| 2026.07.06 | ₩34,238 | ₩34,988 | ₩34,238 | ₩34,827 | +1.72% | 6.1만 |
|---|
| 2026.07.02 | ₩34,251 | ₩35,028 | ₩33,997 | ₩34,238 | -0.04% | 7.6만 |
|---|
| 2026.07.01 | ₩33,260 | ₩34,338 | ₩33,260 | ₩33,916 | +1.97% | 19.9만 |
|---|
| 2026.06.30 | ₩33,394 | ₩33,394 | ₩32,685 | ₩33,059 | -1.00% | 4.5만 |
|---|
| 2026.06.29 | ₩33,582 | ₩33,762 | ₩33,140 | ₩33,539 | -0.13% | 4만 |
|---|
| 2026.06.26 | ₩31,988 | ₩33,408 | ₩31,988 | ₩33,341 | +4.23% | 5.5만 |
|---|
| 2026.06.25 | ₩32,658 | ₩32,671 | ₩31,955 | ₩32,117 | -1.66% | 2.7만 |
|---|
| 2026.06.24 | ₩32,524 | ₩33,207 | ₩32,470 | ₩32,584 | +0.19% | 11.7만 |
|---|
| 2026.06.23 | ₩32,095 | ₩32,818 | ₩32,095 | ₩32,524 | +1.34% | 16.3만 |
|---|
| 2026.06.22 | ₩33,140 | ₩33,957 | ₩32,738 | ₩32,765 | -1.13% | 27.2만 |
|---|
| 2026.06.18 | ₩33,287 | ₩33,716 | ₩32,792 | ₩33,434 | +0.44% | 8.6만 |
|---|
| 2026.06.17 | ₩33,341 | ₩34,278 | ₩32,972 | ₩33,100 | -0.72% | 6.4만 |
|---|
| 2026.06.16 | ₩33,434 | ₩33,869 | ₩33,207 | ₩33,434 | 0.00% | 6.2만 |
|---|
| 2026.06.15 | ₩33,233 | ₩33,782 | ₩33,167 | ₩33,193 | -0.12% | 4.7만 |
|---|
| 2026.06.12 | ₩32,336 | ₩32,718 | ₩31,935 | ₩32,430 | +0.29% | 4.8만 |
|---|
| 2026.06.11 | ₩31,252 | ₩32,233 | ₩30,997 | ₩32,202 | +3.04% | 7.7만 |
|---|
| 2026.06.10 | ₩31,479 | ₩32,296 | ₩31,185 | ₩31,245 | -0.74% | 8.7만 |
|---|
| 2026.06.09 | ₩32,122 | ₩32,832 | ₩31,064 | ₩31,881 | -0.75% | 26.8만 |
|---|
| 2026.06.08 | ₩31,948 | ₩32,363 | ₩31,667 | ₩32,136 | +0.59% | 6만 |
|---|
| 2026.06.05 | ₩32,711 | ₩32,711 | ₩31,332 | ₩31,670 | -3.18% | 8.2만 |
|---|
| 2026.06.04 | ₩33,233 | ₩33,635 | ₩33,207 | ₩33,394 | +0.48% | 5.1만 |
|---|
| 2026.06.03 | ₩34,264 | ₩34,264 | ₩32,832 | ₩32,992 | -3.71% | 17.4만 |
|---|
| 2026.06.02 | ₩35,041 | ₩35,128 | ₩34,492 | ₩34,626 | -1.18% | 25.4만 |
|---|
| 2026.06.01 | ₩35,001 | ₩35,871 | ₩34,506 | ₩35,617 | +1.76% | 15.7만 |
|---|
| 2026.05.29 | ₩34,358 | ₩35,309 | ₩34,358 | ₩35,148 | +2.30% | 11.7만 |
|---|
| 2026.05.28 | ₩33,233 | ₩34,251 | ₩32,899 | ₩34,238 | +3.02% | 10.5만 |
|---|
| 2026.05.27 | ₩33,167 | ₩33,756 | ₩33,167 | ₩33,434 | +0.81% | 6.2만 |
|---|
| 2026.05.26 | ₩33,354 | ₩33,595 | ₩33,233 | ₩33,327 | -0.08% | 10.3만 |
|---|
| 2026.05.22 | ₩33,448 | ₩33,582 | ₩33,126 | ₩33,229 | -0.65% | 6.4만 |
|---|
| 2026.05.21 | ₩32,952 | ₩33,475 | ₩32,685 | ₩33,318 | +1.11% | 6.2만 |
|---|
| 2026.05.20 | ₩33,193 | ₩33,662 | ₩32,812 | ₩33,535 | +1.03% | 5만 |
|---|
| 2026.05.19 | ₩33,341 | ₩33,515 | ₩33,046 | ₩33,133 | -0.62% | 4만 |
|---|
| 2026.05.18 | ₩33,046 | ₩33,796 | ₩32,939 | ₩33,347 | +0.91% | 5.2만 |
|---|
| 2026.05.15 | ₩33,434 | ₩33,635 | ₩33,167 | ₩33,274 | -0.48% | 5.5만 |
|---|
| 2026.05.14 | ₩33,475 | ₩34,318 | ₩33,167 | ₩34,010 | +1.60% | 8.5만 |
|---|
| 2026.05.13 | ₩33,823 | ₩33,823 | ₩32,979 | ₩33,512 | -0.92% | 3.6만 |
|---|
| 2026.05.12 | ₩34,519 | ₩34,519 | ₩33,716 | ₩34,144 | -1.09% | 5.1만 |
|---|
| 2026.05.11 | ₩34,278 | ₩34,813 | ₩33,970 | ₩34,706 | +1.25% | 6만 |
|---|
| 2026.05.08 | ₩34,760 | ₩34,760 | ₩33,744 | ₩34,412 | -1.00% | 4.9만 |
|---|
| 2026.05.07 | ₩34,894 | ₩35,135 | ₩34,412 | ₩34,626 | -0.77% | 3.9만 |
|---|
| 2026.05.06 | ₩34,827 | ₩35,068 | ₩34,586 | ₩34,854 | +0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩34,733 | ₩34,733 | ₩34,224 | ₩34,514 | -0.63% | 4.2만 |
|---|
| 2026.05.04 | ₩34,506 | ₩35,285 | ₩34,506 | ₩34,840 | +0.97% | 11.6만 |
|---|
| 2026.05.01 | ₩34,064 | ₩34,479 | ₩34,064 | ₩34,291 | +0.67% | 3만 |
|---|
| 2026.04.30 | ₩33,314 | ₩33,809 | ₩33,153 | ₩33,809 | +1.49% | 7.1만 |
|---|
| 2026.04.29 | ₩33,555 | ₩33,555 | ₩33,033 | ₩33,300 | -0.76% | 5.3만 |
|---|
| 2026.04.28 | ₩33,983 | ₩34,412 | ₩33,916 | ₩34,077 | +0.28% | 2.4만 |
|---|
| 2026.04.27 | ₩34,345 | ₩34,867 | ₩34,291 | ₩34,291 | -0.16% | 3.4만 |
|---|
| 2026.04.24 | ₩34,653 | ₩34,653 | ₩34,037 | ₩34,572 | -0.23% | 2.6만 |
|---|
| 2026.04.23 | ₩35,095 | ₩35,095 | ₩33,635 | ₩34,238 | -2.44% | 4.5만 |
|---|
| 2026.04.22 | ₩35,644 | ₩35,791 | ₩35,318 | ₩35,617 | -0.08% | 6.5만 |
|---|
| 2026.04.21 | ₩35,885 | ₩36,152 | ₩34,854 | ₩34,934 | -2.65% | 6.7만 |
|---|
| 2026.04.20 | ₩35,362 | ₩35,934 | ₩35,309 | ₩35,934 | +1.62% | 5.5만 |
|---|
| 2026.04.17 | ₩35,416 | ₩36,086 | ₩35,416 | ₩35,644 | +0.64% | 11.2만 |
|---|
| 2026.04.16 | ₩34,800 | ₩34,813 | ₩34,144 | ₩34,666 | -0.38% | 11.7만 |
|---|
| 2026.04.15 | ₩33,582 | ₩34,492 | ₩33,582 | ₩34,492 | +2.71% | 5.5만 |
|---|
| 2026.04.14 | ₩32,631 | ₩33,280 | ₩32,631 | ₩33,126 | +1.52% | 5.4만 |
|---|
| 2026.04.13 | ₩30,435 | ₩32,162 | ₩30,408 | ₩32,136 | +5.59% | 12.9만 |
|---|
| 2026.04.10 | ₩31,131 | ₩31,178 | ₩30,569 | ₩30,797 | -1.08% | 4.6만 |
|---|
| 2026.04.09 | ₩31,466 | ₩31,466 | ₩30,609 | ₩31,011 | -1.45% | 4.8만 |
|---|
| 2026.04.08 | ₩32,430 | ₩32,618 | ₩31,465 | ₩31,667 | -2.35% | 4.9만 |
|---|
| 2026.04.07 | ₩31,064 | ₩31,064 | ₩30,407 | ₩30,877 | -0.60% | 4.6만 |
|---|
| 2026.04.06 | ₩30,850 | ₩31,287 | ₩30,850 | ₩31,158 | +1.00% | 4.7만 |
|---|
| 2026.04.02 | ₩29,913 | ₩30,783 | ₩29,626 | ₩30,756 | +2.82% | 2.9만 |
|---|
| 2026.04.01 | ₩31,225 | ₩31,225 | ₩30,582 | ₩30,656 | -1.82% | 7.4만 |
|---|
| 2026.03.31 | ₩30,315 | ₩30,984 | ₩29,986 | ₩30,930 | +2.03% | 8.5만 |
|---|
| 2026.03.30 | ₩29,953 | ₩30,261 | ₩29,565 | ₩29,792 | -0.54% | 4.8만 |
|---|
| 2026.03.27 | ₩30,609 | ₩30,609 | ₩29,792 | ₩29,806 | -2.62% | 4.5만 |
|---|
| 2026.03.26 | ₩31,238 | ₩31,921 | ₩30,971 | ₩31,024 | -0.69% | 6.3만 |
|---|
| 2026.03.25 | ₩32,055 | ₩32,269 | ₩31,506 | ₩31,747 | -0.96% | 3만 |
|---|
| 2026.03.24 | ₩32,363 | ₩32,363 | ₩31,346 | ₩31,479 | -2.73% | 7.1만 |
|---|
| 2026.03.23 | ₩32,443 | ₩33,059 | ₩32,267 | ₩32,805 | +1.11% | 4.6만 |
|---|
| 2026.03.20 | ₩32,377 | ₩32,453 | ₩31,781 | ₩32,015 | -1.12% | 3.5만 |
|---|
| 2026.03.19 | ₩32,109 | ₩32,725 | ₩31,881 | ₩32,497 | +1.21% | 6.4만 |
|---|
| 2026.03.18 | ₩33,233 | ₩33,433 | ₩32,417 | ₩32,470 | -2.30% | 43.8만 |
|---|
| 2026.03.17 | ₩33,033 | ₩33,649 | ₩33,033 | ₩33,408 | +1.13% | 3만 |
|---|
| 2026.03.16 | ₩32,926 | ₩33,080 | ₩32,638 | ₩32,832 | -0.28% | 5.5만 |
|---|
| 2026.03.13 | ₩32,537 | ₩32,939 | ₩32,149 | ₩32,377 | -0.49% | 7.2만 |
|---|
| 2026.03.12 | ₩32,778 | ₩33,227 | ₩32,176 | ₩32,176 | -1.84% | 19.6만 |
|---|
| 2026.03.11 | ₩33,381 | ₩33,876 | ₩32,818 | ₩33,227 | -0.46% | 4.7만 |
|---|
| 2026.03.10 | ₩33,354 | ₩33,807 | ₩33,053 | ₩33,421 | +0.20% | 5.6만 |
|---|
| 2026.03.09 | ₩33,300 | ₩34,023 | ₩32,738 | ₩33,876 | +1.73% | 56.7만 |
|---|
| 2026.03.06 | ₩33,448 | ₩33,809 | ₩33,247 | ₩33,702 | +0.76% | 15.8만 |
|---|
| 2026.03.05 | ₩33,782 | ₩34,546 | ₩33,675 | ₩34,090 | +0.91% | 7.7만 |
|---|
| 2026.03.04 | ₩33,233 | ₩34,078 | ₩33,233 | ₩33,876 | +1.93% | 12.5만 |
|---|
| 2026.03.03 | ₩32,310 | ₩33,421 | ₩31,861 | ₩33,073 | +2.36% | 10.4만 |
|---|
| 2026.03.02 | ₩31,988 | ₩33,286 | ₩31,817 | ₩33,177 | +3.72% | 26.2만 |
|---|
| 2026.02.27 | ₩32,845 | ₩32,859 | ₩32,395 | ₩32,698 | -0.45% | 3.1만 |
|---|
| 2026.02.26 | ₩32,537 | ₩33,274 | ₩32,443 | ₩33,073 | +1.65% | 9.6만 |
|---|
| 2026.02.25 | ₩31,734 | ₩32,509 | ₩31,560 | ₩32,443 | +2.24% | 10.3만 |
|---|
| 2026.02.24 | ₩30,462 | ₩31,212 | ₩30,357 | ₩31,212 | +2.46% | 5.9만 |
|---|
| 2026.02.23 | ₩31,346 | ₩31,346 | ₩30,448 | ₩30,582 | -2.43% | 7.6만 |
|---|
| 2026.02.20 | ₩31,707 | ₩32,336 | ₩31,694 | ₩31,881 | +0.55% | 9.6만 |
|---|
| 2026.02.19 | ₩31,734 | ₩31,921 | ₩31,493 | ₩31,921 | +0.59% | 3.5만 |
|---|
| 2026.02.18 | ₩31,560 | ₩32,336 | ₩31,520 | ₩31,982 | +1.34% | 5.8만 |
|---|
| 2026.02.17 | ₩31,131 | ₩31,560 | ₩30,910 | ₩31,412 | +0.90% | 13.8만 |
|---|
| 2026.02.13 | ₩30,703 | ₩31,412 | ₩30,542 | ₩31,225 | +1.70% | 6.4만 |
|---|
| 2026.02.12 | ₩32,136 | ₩32,136 | ₩30,328 | ₩30,542 | -4.96% | 22.1만 |
|---|
| 2026.02.11 | ₩33,501 | ₩33,501 | ₩32,137 | ₩32,363 | -3.40% | 4.7만 |
|---|
| 2026.02.10 | ₩33,555 | ₩34,251 | ₩33,555 | ₩33,635 | +0.24% | 5.2만 |
|---|
| 2026.02.09 | ₩32,952 | ₩33,689 | ₩32,818 | ₩33,528 | +1.75% | 11만 |
|---|
| 2026.02.06 | ₩32,216 | ₩33,113 | ₩32,216 | ₩33,066 | +2.64% | 11.3만 |
|---|
| 2026.02.05 | ₩32,551 | ₩32,972 | ₩31,573 | ₩31,680 | -2.67% | 17.3만 |
|---|
| 2026.02.04 | ₩33,300 | ₩33,300 | ₩32,310 | ₩32,992 | -0.92% | 63.7만 |
|---|
| 2026.02.03 | ₩34,974 | ₩34,974 | ₩33,086 | ₩33,488 | -4.25% | 13만 |
|---|
| 2026.02.02 | ₩35,617 | ₩35,978 | ₩35,483 | ₩35,657 | +0.11% | 4.9만 |
|---|
| 2026.01.30 | ₩36,668 | ₩36,701 | ₩35,670 | ₩35,858 | -2.21% | 8.9만 |
|---|
| 2026.01.29 | ₩37,532 | ₩37,666 | ₩36,434 | ₩36,755 | -2.07% | 15.5만 |
|---|
| 2026.01.28 | ₩38,402 | ₩38,630 | ₩37,706 | ₩37,853 | -1.43% | 5만 |
|---|
| 2026.01.27 | ₩38,616 | ₩38,663 | ₩38,107 | ₩38,402 | -0.55% | 15.4만 |
|---|
| 2026.01.26 | ₩38,844 | ₩39,051 | ₩38,656 | ₩38,656 | -0.48% | 8만 |
|---|
| 2026.01.23 | ₩38,804 | ₩39,310 | ₩38,656 | ₩38,911 | +0.28% | 7.3만 |
|---|
| 2026.01.22 | ₩38,576 | ₩38,964 | ₩38,576 | ₩38,871 | +0.76% | 19.2만 |
|---|
| 2026.01.21 | ₩38,148 | ₩38,710 | ₩37,846 | ₩38,308 | +0.42% | 3.5만 |
|---|
| 2026.01.20 | ₩38,228 | ₩38,777 | ₩37,973 | ₩38,026 | -0.53% | 7.6만 |
|---|
| 2026.01.16 | ₩38,857 | ₩39,299 | ₩38,699 | ₩39,018 | +0.41% | 10만 |
|---|
| 2026.01.15 | ₩39,567 | ₩39,567 | ₩38,830 | ₩38,844 | -1.83% | 6.5만 |
|---|
| 2026.01.14 | ₩39,781 | ₩39,971 | ₩39,353 | ₩39,647 | -0.34% | 18.7만 |
|---|
| 2026.01.13 | ₩40,317 | ₩40,617 | ₩39,661 | ₩39,955 | -0.90% | 7.6만 |
|---|
| 2026.01.12 | ₩40,370 | ₩40,625 | ₩39,942 | ₩40,437 | +0.17% | 3.2만 |
|---|
| 2026.01.09 | ₩40,906 | ₩41,160 | ₩40,402 | ₩40,732 | -0.43% | 3.5만 |
|---|
| 2026.01.08 | ₩40,464 | ₩41,214 | ₩40,364 | ₩40,812 | +0.86% | 7.8만 |
|---|
| 2026.01.07 | ₩40,933 | ₩40,933 | ₩40,491 | ₩40,772 | -0.39% | 4.1만 |
|---|
| 2026.01.06 | ₩40,866 | ₩41,026 | ₩40,437 | ₩40,959 | +0.23% | 11.7만 |
|---|
| 2026.01.05 | ₩39,741 | ₩41,100 | ₩39,567 | ₩40,812 | +2.70% | 23.4만 |
|---|
| 2026.01.02 | ₩39,661 | ₩39,714 | ₩38,964 | ₩39,474 | -0.47% | 3.6만 |
|---|
| 2025.12.31 | ₩39,714 | ₩39,835 | ₩39,406 | ₩39,406 | -0.78% | 5.7만 |
|---|
| 2025.12.30 | ₩40,049 | ₩40,196 | ₩39,794 | ₩39,828 | -0.55% | 9.7만 |
|---|
| 2025.12.29 | ₩40,303 | ₩40,692 | ₩40,183 | ₩40,350 | +0.12% | 8.1만 |
|---|
| 2025.12.26 | ₩40,811 | ₩40,825 | ₩40,384 | ₩40,552 | -0.63% | 1.8만 |
|---|
| 2025.12.24 | ₩40,531 | ₩40,839 | ₩40,531 | ₩40,772 | +0.59% | 1.6만 |
|---|
| 2025.12.23 | ₩40,933 | ₩40,973 | ₩40,500 | ₩40,669 | -0.64% | 3.6만 |
|---|
| 2025.12.22 | ₩40,759 | ₩41,299 | ₩40,738 | ₩40,993 | +0.57% | 6.9만 |
|---|
| 2025.12.19 | ₩40,357 | ₩40,678 | ₩40,290 | ₩40,599 | +0.60% | 3.3만 |
|---|
| 2025.12.18 | ₩40,223 | ₩40,611 | ₩40,009 | ₩40,156 | -0.17% | 6.2만 |
|---|
| 2025.12.17 | ₩40,223 | ₩40,973 | ₩39,446 | ₩39,567 | -1.63% | 7.6만 |
|---|
| 2025.12.16 | ₩39,607 | ₩40,250 | ₩39,607 | ₩40,143 | +1.35% | 9.9만 |
|---|
| 2025.12.15 | ₩40,959 | ₩40,959 | ₩39,568 | ₩39,674 | -3.14% | 5만 |
|---|
| 2025.12.12 | ₩41,187 | ₩41,495 | ₩40,504 | ₩40,803 | -0.93% | 5.9만 |
|---|
| 2025.12.11 | ₩40,651 | ₩41,247 | ₩40,591 | ₩41,175 | +1.29% | 6만 |
|---|
| 2025.12.10 | ₩40,317 | ₩41,241 | ₩40,317 | ₩41,013 | +1.73% | 4.3만 |
|---|
| 2025.12.09 | ₩40,236 | ₩40,919 | ₩40,236 | ₩40,591 | +0.88% | 3.5만 |
|---|
| 2025.12.08 | ₩40,839 | ₩41,093 | ₩40,283 | ₩40,424 | -1.02% | 4.1만 |
|---|
| 2025.12.05 | ₩40,692 | ₩41,120 | ₩40,558 | ₩40,745 | +0.13% | 7.2만 |
|---|
| 2025.12.04 | ₩41,080 | ₩41,107 | ₩40,559 | ₩41,107 | +0.07% | 3.9만 |
|---|
| 2025.12.03 | ₩40,303 | ₩40,926 | ₩40,303 | ₩40,886 | +1.45% | 5만 |
|---|
| 2025.12.02 | ₩40,759 | ₩41,046 | ₩40,236 | ₩40,277 | -1.18% | 5.1만 |
|---|
| 2025.12.01 | ₩40,223 | ₩40,840 | ₩40,223 | ₩40,424 | +0.50% | 9.6만 |
|---|
| 2025.11.28 | ₩40,477 | ₩41,147 | ₩40,437 | ₩41,075 | +1.48% | 3만 |
|---|
| 2025.11.26 | ₩39,848 | ₩40,317 | ₩39,750 | ₩40,183 | +0.84% | 10.4만 |
|---|
| 2025.11.25 | ₩38,991 | ₩39,781 | ₩38,871 | ₩39,701 | +1.82% | 3.6만 |
|---|
| 2025.11.24 | ₩38,643 | ₩39,326 | ₩38,563 | ₩39,264 | +1.61% | 3.4만 |
|---|
| 2025.11.21 | ₩37,947 | ₩38,670 | ₩37,493 | ₩38,496 | +1.45% | 5.7만 |
|---|
| 2025.11.20 | ₩39,487 | ₩39,717 | ₩37,666 | ₩37,719 | -4.48% | 4.9만 |
|---|
| 2025.11.19 | ₩38,924 | ₩39,112 | ₩38,161 | ₩38,723 | -0.52% | 5.5만 |
|---|
| 2025.11.18 | ₩38,871 | ₩39,286 | ₩38,656 | ₩38,924 | +0.14% | 4.5만 |
|---|
| 2025.11.17 | ₩40,116 | ₩40,210 | ₩38,911 | ₩39,286 | -2.07% | 7.1만 |
|---|
| 2025.11.14 | ₩40,156 | ₩41,133 | ₩39,951 | ₩40,400 | +0.61% | 5.2만 |
|---|
| 2025.11.13 | ₩42,272 | ₩42,272 | ₩40,745 | ₩40,892 | -3.26% | 9.5만 |
|---|
| 2025.11.12 | ₩42,861 | ₩43,110 | ₩42,559 | ₩42,827 | -0.08% | 4.7만 |
|---|
| 2025.11.11 | ₩42,874 | ₩43,062 | ₩42,661 | ₩42,874 | 0.00% | 3.2만 |
|---|
| 2025.11.10 | ₩42,928 | ₩43,209 | ₩42,562 | ₩43,008 | +0.19% | 3.8만 |
|---|
| 2025.11.07 | ₩41,441 | ₩42,124 | ₩40,812 | ₩42,098 | +1.58% | 9.2만 |
|---|
| 2025.11.06 | ₩43,584 | ₩43,584 | ₩41,870 | ₩41,870 | -3.93% | 44.1만 |
|---|
| 2025.11.05 | ₩43,303 | ₩43,985 | ₩43,195 | ₩43,837 | +1.23% | 3.6만 |
|---|
| 2025.11.04 | ₩43,410 | ₩43,904 | ₩43,079 | ₩43,102 | -0.71% | 9.3만 |
|---|
| 2025.11.03 | ₩44,508 | ₩44,668 | ₩43,718 | ₩44,200 | -0.69% | 7.5만 |
|---|
| 2025.10.31 | ₩44,026 | ₩44,702 | ₩43,924 | ₩44,506 | +1.09% | 24.7만 |
|---|
| 2025.10.30 | ₩44,481 | ₩44,762 | ₩43,731 | ₩43,781 | -1.57% | 3.7만 |
|---|
| 2025.10.29 | ₩46,048 | ₩46,048 | ₩44,856 | ₩45,003 | -2.27% | 4.9만 |
|---|
| 2025.10.28 | ₩47,226 | ₩47,298 | ₩46,690 | ₩46,748 | -1.01% | 4.6만 |
|---|
| 2025.10.27 | ₩47,226 | ₩47,265 | ₩46,945 | ₩47,145 | -0.17% | 5만 |
|---|
| 2025.10.24 | ₩46,181 | ₩46,797 | ₩46,181 | ₩46,650 | +1.01% | 3.1만 |
|---|
| 2025.10.23 | ₩44,775 | ₩45,726 | ₩44,775 | ₩45,499 | +1.61% | 5.1만 |
|---|
| 2025.10.22 | ₩45,659 | ₩45,686 | ₩44,334 | ₩44,842 | -1.79% | 3.9만 |
|---|
| 2025.10.21 | ₩45,632 | ₩46,262 | ₩45,565 | ₩45,940 | +0.67% | 2.2만 |
|---|
| 2025.10.20 | ₩45,030 | ₩46,019 | ₩44,944 | ₩45,860 | +1.84% | 3.8만 |
|---|
| 2025.10.17 | ₩43,985 | ₩44,746 | ₩43,888 | ₩44,682 | +1.58% | 4.9만 |
|---|
| 2025.10.16 | ₩45,807 | ₩45,900 | ₩44,360 | ₩44,508 | -2.84% | 8.5만 |
|---|
| 2025.10.15 | ₩46,074 | ₩46,396 | ₩45,371 | ₩45,753 | -0.70% | 4.5만 |
|---|
| 2025.10.14 | ₩44,749 | ₩46,353 | ₩44,200 | ₩45,807 | +2.36% | 2.7만 |
|---|
| 2025.10.13 | ₩45,458 | ₩45,686 | ₩44,896 | ₩45,646 | +0.41% | 7.1만 |
|---|
| 2025.10.10 | ₩47,092 | ₩47,641 | ₩44,709 | ₩44,789 | -4.89% | 5.5만 |
|---|