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 | ₩33,141 | ₩33,570 | ₩33,101 | ₩33,522 | +1.15% | 3.4만 |
| 2026.10.08 | ₩32,712 | ₩32,953 | ₩32,430 | ₩32,926 | +0.66% | 3.5만 |
| 2026.10.07 | ₩33,034 | ₩33,175 | ₩32,779 | ₩33,020 | -0.04% | 3.1만 |
| 2026.10.06 | ₩33,637 | ₩33,704 | ₩33,262 | ₩33,311 | -0.97% | 5.6만 |
| 2026.10.05 | ₩32,739 | ₩33,463 | ₩32,739 | ₩33,463 | +2.21% | 5.3만 |
| 2026.10.02 | ₩33,195 | ₩33,297 | ₩32,598 | ₩32,645 | -1.66% | 2.4만 |
| 2026.10.01 | ₩32,779 | ₩32,987 | ₩32,323 | ₩32,686 | -0.28% | 3.7만 |
| 2026.09.30 | ₩33,141 | ₩33,141 | ₩32,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,538 |
| -1.82% |
| 4.5만 |
| 2026.09.29 | ₩33,369 | ₩33,369 | ₩32,806 | ₩33,007 | -1.09% | 3.7만 |
|---|
| 2026.09.28 | ₩33,718 | ₩33,718 | ₩33,192 | ₩33,201 | -1.53% | 2.3만 |
|---|
| 2026.09.25 | ₩34,254 | ₩34,254 | ₩33,711 | ₩34,011 | -0.71% | 1.7만 |
|---|
| 2026.09.24 | ₩33,879 | ₩34,124 | ₩33,771 | ₩34,124 | +0.72% | 6만 |
|---|
| 2026.09.23 | ₩34,670 | ₩34,670 | ₩34,093 | ₩34,104 | -1.63% | 1.6만 |
|---|
| 2026.09.22 | ₩35,166 | ₩35,408 | ₩34,804 | ₩34,864 | -0.86% | 2.1만 |
|---|
| 2026.09.21 | ₩35,113 | ₩35,274 | ₩34,724 | ₩34,860 | -0.72% | 12.2만 |
|---|
| 2026.09.18 | ₩34,281 | ₩34,569 | ₩34,107 | ₩34,556 | +0.80% | 2.1만 |
|---|
| 2026.09.17 | ₩34,227 | ₩34,290 | ₩33,879 | ₩34,060 | -0.49% | 2.1만 |
|---|
| 2026.09.16 | ₩34,469 | ₩34,469 | ₩33,396 | ₩33,731 | -2.14% | 4.4만 |
|---|
| 2026.09.15 | ₩35,233 | ₩35,233 | ₩34,429 | ₩34,442 | -2.25% | 4.8만 |
|---|
| 2026.09.14 | ₩35,126 | ₩35,937 | ₩35,126 | ₩35,668 | +1.54% | 2.7만 |
|---|
| 2026.09.11 | ₩34,818 | ₩35,354 | ₩34,750 | ₩35,071 | +0.73% | 3.1만 |
|---|
| 2026.09.10 | ₩34,442 | ₩34,905 | ₩34,308 | ₩34,616 | +0.51% | 2.5만 |
|---|
| 2026.09.09 | ₩35,850 | ₩35,850 | ₩34,938 | ₩34,938 | -2.54% | 3.2만 |
|---|
| 2026.09.08 | ₩36,534 | ₩36,534 | ₩35,810 | ₩35,810 | -1.98% | 20.1만 |
|---|
| 2026.09.04 | ₩36,803 | ₩36,896 | ₩36,414 | ₩36,816 | +0.04% | 2.7만 |
|---|
| 2026.09.03 | ₩36,494 | ₩37,515 | ₩36,494 | ₩37,440 | +2.59% | 2.5만 |
|---|
| 2026.09.02 | ₩35,139 | ₩36,065 | ₩35,074 | ₩35,950 | +2.31% | 3.4만 |
|---|
| 2026.09.01 | ₩35,676 | ₩35,884 | ₩35,086 | ₩35,207 | -1.32% | 4.1만 |
|---|
| 2026.08.31 | ₩36,159 | ₩36,333 | ₩35,783 | ₩36,224 | +0.18% | 3.6만 |
|---|
| 2026.08.28 | ₩37,017 | ₩37,285 | ₩36,347 | ₩36,360 | -1.78% | 4.8만 |
|---|
| 2026.08.27 | ₩37,232 | ₩37,673 | ₩36,977 | ₩37,367 | +0.36% | 3.7만 |
|---|
| 2026.08.26 | ₩36,990 | ₩37,205 | ₩36,817 | ₩37,055 | +0.17% | 1.9만 |
|---|
| 2026.08.25 | ₩36,709 | ₩37,500 | ₩36,682 | ₩37,413 | +1.92% | 3.8만 |
|---|
| 2026.08.24 | ₩36,950 | ₩37,374 | ₩36,695 | ₩36,776 | -0.47% | 4.9만 |
|---|
| 2026.08.21 | ₩36,561 | ₩37,111 | ₩36,440 | ₩36,954 | +1.07% | 5.9만 |
|---|
| 2026.08.20 | ₩36,212 | ₩36,212 | ₩35,703 | ₩35,959 | -0.70% | 16.7만 |
|---|
| 2026.08.19 | ₩34,925 | ₩36,199 | ₩34,925 | ₩35,756 | +2.38% | 2.7만 |
|---|
| 2026.08.18 | ₩35,005 | ₩35,394 | ₩34,838 | ₩34,871 | -0.38% | 2.8만 |
|---|
| 2026.08.17 | ₩35,622 | ₩35,703 | ₩35,274 | ₩35,321 | -0.85% | 8.9만 |
|---|
| 2026.08.14 | ₩36,226 | ₩36,286 | ₩35,689 | ₩35,891 | -0.93% | 15.4만 |
|---|
| 2026.08.13 | ₩35,193 | ₩36,467 | ₩35,193 | ₩36,360 | +3.32% | 9.7만 |
|---|
| 2026.08.12 | ₩35,153 | ₩35,153 | ₩34,482 | ₩34,867 | -0.81% | 22만 |
|---|
| 2026.08.11 | ₩34,952 | ₩35,240 | ₩34,871 | ₩34,945 | -0.02% | 3.5만 |
|---|
| 2026.08.10 | ₩34,724 | ₩34,925 | ₩34,670 | ₩34,881 | +0.45% | 2.4만 |
|---|
| 2026.08.07 | ₩35,300 | ₩35,300 | ₩34,698 | ₩34,903 | -1.12% | 4.7만 |
|---|
| 2026.08.06 | ₩34,911 | ₩35,153 | ₩34,804 | ₩34,969 | +0.17% | 3만 |
|---|
| 2026.08.05 | ₩35,958 | ₩36,184 | ₩35,365 | ₩35,430 | -1.47% | 3만 |
|---|
| 2026.08.04 | ₩35,086 | ₩35,877 | ₩35,086 | ₩35,861 | +2.21% | 6.9만 |
|---|
| 2026.08.03 | ₩34,402 | ₩35,373 | ₩34,402 | ₩35,220 | +2.38% | 3.1만 |
|---|
| 2026.07.31 | ₩34,683 | ₩34,777 | ₩33,865 | ₩34,294 | -1.12% | 3.7만 |
|---|
| 2026.07.30 | ₩34,348 | ₩34,871 | ₩34,214 | ₩34,844 | +1.44% | 4.8만 |
|---|
| 2026.07.29 | ₩34,576 | ₩35,139 | ₩34,308 | ₩34,355 | -0.64% | 3.8만 |
|---|
| 2026.07.28 | ₩34,281 | ₩35,059 | ₩34,080 | ₩34,925 | +1.88% | 4.1만 |
|---|
| 2026.07.27 | ₩34,147 | ₩34,522 | ₩34,097 | ₩34,415 | +0.79% | 8만 |
|---|
| 2026.07.24 | ₩33,664 | ₩33,993 | ₩33,342 | ₩33,577 | -0.26% | 26.7만 |
|---|
| 2026.07.23 | ₩33,825 | ₩34,066 | ₩33,450 | ₩33,678 | -0.44% | 13.2만 |
|---|
| 2026.07.22 | ₩34,670 | ₩34,670 | ₩34,160 | ₩34,234 | -1.26% | 5.7만 |
|---|
| 2026.07.21 | ₩34,348 | ₩35,066 | ₩34,348 | ₩34,911 | +1.64% | 6.3만 |
|---|
| 2026.07.20 | ₩33,973 | ₩34,710 | ₩33,731 | ₩34,353 | +1.12% | 15.5만 |
|---|
| 2026.07.17 | ₩33,919 | ₩34,214 | ₩33,577 | ₩33,879 | -0.12% | 11.3만 |
|---|
| 2026.07.16 | ₩34,858 | ₩34,938 | ₩34,455 | ₩34,576 | -0.81% | 6.1만 |
|---|
| 2026.07.15 | ₩34,925 | ₩35,260 | ₩34,415 | ₩35,019 | +0.27% | 4.3만 |
|---|
| 2026.07.14 | ₩33,906 | ₩34,281 | ₩33,892 | ₩34,187 | +0.83% | 7만 |
|---|
| 2026.07.13 | ₩34,254 | ₩34,737 | ₩33,999 | ₩34,147 | -0.31% | 4.1만 |
|---|
| 2026.07.10 | ₩34,965 | ₩35,139 | ₩34,268 | ₩34,355 | -1.75% | 3.2만 |
|---|
| 2026.07.09 | ₩33,543 | ₩34,469 | ₩33,543 | ₩34,362 | +2.44% | 5.2만 |
|---|
| 2026.07.08 | ₩33,758 | ₩33,973 | ₩33,263 | ₩33,825 | +0.20% | 8.5만 |
|---|
| 2026.07.07 | ₩34,818 | ₩35,233 | ₩34,348 | ₩34,388 | -1.23% | 6.3만 |
|---|
| 2026.07.06 | ₩34,294 | ₩35,046 | ₩34,294 | ₩34,885 | +1.72% | 6.1만 |
|---|
| 2026.07.02 | ₩34,308 | ₩35,086 | ₩34,053 | ₩34,294 | -0.04% | 7.6만 |
|---|
| 2026.07.01 | ₩33,315 | ₩34,395 | ₩33,315 | ₩33,973 | +1.97% | 19.9만 |
|---|
| 2026.06.30 | ₩33,450 | ₩33,450 | ₩32,739 | ₩33,114 | -1.00% | 4.5만 |
|---|
| 2026.06.29 | ₩33,637 | ₩33,818 | ₩33,195 | ₩33,594 | -0.13% | 4만 |
|---|
| 2026.06.26 | ₩32,041 | ₩33,463 | ₩32,041 | ₩33,396 | +4.23% | 5.5만 |
|---|
| 2026.06.25 | ₩32,712 | ₩32,725 | ₩32,008 | ₩32,170 | -1.66% | 2.7만 |
|---|
| 2026.06.24 | ₩32,578 | ₩33,262 | ₩32,524 | ₩32,638 | +0.19% | 11.7만 |
|---|
| 2026.06.23 | ₩32,149 | ₩32,873 | ₩32,149 | ₩32,578 | +1.34% | 16.3만 |
|---|
| 2026.06.22 | ₩33,195 | ₩34,013 | ₩32,792 | ₩32,819 | -1.13% | 27.2만 |
|---|
| 2026.06.18 | ₩33,342 | ₩33,771 | ₩32,846 | ₩33,490 | +0.44% | 8.6만 |
|---|
| 2026.06.17 | ₩33,396 | ₩34,335 | ₩33,027 | ₩33,154 | -0.72% | 6.4만 |
|---|
| 2026.06.16 | ₩33,490 | ₩33,926 | ₩33,262 | ₩33,490 | 0.00% | 6.2만 |
|---|
| 2026.06.15 | ₩33,289 | ₩33,838 | ₩33,222 | ₩33,248 | -0.12% | 4.7만 |
|---|
| 2026.06.12 | ₩32,390 | ₩32,772 | ₩31,988 | ₩32,484 | +0.29% | 4.8만 |
|---|
| 2026.06.11 | ₩31,304 | ₩32,287 | ₩31,049 | ₩32,256 | +3.04% | 7.7만 |
|---|
| 2026.06.10 | ₩31,532 | ₩32,350 | ₩31,237 | ₩31,297 | -0.74% | 8.7만 |
|---|
| 2026.06.09 | ₩32,175 | ₩32,886 | ₩31,116 | ₩31,934 | -0.75% | 26.8만 |
|---|
| 2026.06.08 | ₩32,001 | ₩32,417 | ₩31,719 | ₩32,189 | +0.59% | 6만 |
|---|
| 2026.06.05 | ₩32,766 | ₩32,766 | ₩31,384 | ₩31,722 | -3.18% | 8.2만 |
|---|
| 2026.06.04 | ₩33,289 | ₩33,691 | ₩33,262 | ₩33,450 | +0.48% | 5.1만 |
|---|
| 2026.06.03 | ₩34,321 | ₩34,321 | ₩32,886 | ₩33,047 | -3.71% | 17.4만 |
|---|
| 2026.06.02 | ₩35,099 | ₩35,186 | ₩34,549 | ₩34,683 | -1.18% | 25.4만 |
|---|
| 2026.06.01 | ₩35,059 | ₩35,931 | ₩34,563 | ₩35,676 | +1.76% | 15.7만 |
|---|
| 2026.05.29 | ₩34,415 | ₩35,367 | ₩34,415 | ₩35,207 | +2.30% | 11.7만 |
|---|
| 2026.05.28 | ₩33,289 | ₩34,308 | ₩32,953 | ₩34,294 | +3.02% | 10.5만 |
|---|
| 2026.05.27 | ₩33,222 | ₩33,812 | ₩33,222 | ₩33,490 | +0.81% | 6.2만 |
|---|
| 2026.05.26 | ₩33,409 | ₩33,651 | ₩33,289 | ₩33,382 | -0.08% | 10.3만 |
|---|
| 2026.05.22 | ₩33,503 | ₩33,637 | ₩33,181 | ₩33,285 | -0.65% | 6.4만 |
|---|
| 2026.05.21 | ₩33,007 | ₩33,530 | ₩32,739 | ₩33,373 | +1.11% | 6.2만 |
|---|
| 2026.05.20 | ₩33,248 | ₩33,718 | ₩32,866 | ₩33,590 | +1.03% | 5만 |
|---|
| 2026.05.19 | ₩33,396 | ₩33,570 | ₩33,101 | ₩33,188 | -0.62% | 4만 |
|---|
| 2026.05.18 | ₩33,101 | ₩33,852 | ₩32,994 | ₩33,403 | +0.91% | 5.2만 |
|---|
| 2026.05.15 | ₩33,490 | ₩33,691 | ₩33,222 | ₩33,329 | -0.48% | 5.5만 |
|---|
| 2026.05.14 | ₩33,530 | ₩34,375 | ₩33,222 | ₩34,066 | +1.60% | 8.5만 |
|---|
| 2026.05.13 | ₩33,879 | ₩33,879 | ₩33,034 | ₩33,568 | -0.92% | 3.6만 |
|---|
| 2026.05.12 | ₩34,576 | ₩34,576 | ₩33,771 | ₩34,201 | -1.09% | 5.1만 |
|---|
| 2026.05.11 | ₩34,335 | ₩34,871 | ₩34,026 | ₩34,764 | +1.25% | 6만 |
|---|
| 2026.05.08 | ₩34,818 | ₩34,818 | ₩33,800 | ₩34,469 | -1.00% | 4.9만 |
|---|
| 2026.05.07 | ₩34,952 | ₩35,193 | ₩34,469 | ₩34,683 | -0.77% | 3.9만 |
|---|
| 2026.05.06 | ₩34,885 | ₩35,126 | ₩34,643 | ₩34,911 | +0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩34,791 | ₩34,791 | ₩34,281 | ₩34,571 | -0.63% | 4.2만 |
|---|
| 2026.05.04 | ₩34,563 | ₩35,343 | ₩34,563 | ₩34,898 | +0.97% | 11.6만 |
|---|
| 2026.05.01 | ₩34,120 | ₩34,536 | ₩34,120 | ₩34,348 | +0.67% | 3만 |
|---|
| 2026.04.30 | ₩33,369 | ₩33,865 | ₩33,208 | ₩33,865 | +1.49% | 7.1만 |
|---|
| 2026.04.29 | ₩33,610 | ₩33,610 | ₩33,087 | ₩33,356 | -0.76% | 5.3만 |
|---|
| 2026.04.28 | ₩34,040 | ₩34,469 | ₩33,973 | ₩34,134 | +0.28% | 2.4만 |
|---|
| 2026.04.27 | ₩34,402 | ₩34,925 | ₩34,348 | ₩34,348 | -0.16% | 3.4만 |
|---|
| 2026.04.24 | ₩34,710 | ₩34,710 | ₩34,093 | ₩34,630 | -0.23% | 2.6만 |
|---|
| 2026.04.23 | ₩35,153 | ₩35,153 | ₩33,691 | ₩34,294 | -2.44% | 4.5만 |
|---|
| 2026.04.22 | ₩35,703 | ₩35,850 | ₩35,377 | ₩35,676 | -0.08% | 6.5만 |
|---|
| 2026.04.21 | ₩35,944 | ₩36,212 | ₩34,911 | ₩34,992 | -2.65% | 6.7만 |
|---|
| 2026.04.20 | ₩35,421 | ₩35,994 | ₩35,367 | ₩35,994 | +1.62% | 5.5만 |
|---|
| 2026.04.17 | ₩35,475 | ₩36,145 | ₩35,475 | ₩35,703 | +0.64% | 11.2만 |
|---|
| 2026.04.16 | ₩34,858 | ₩34,871 | ₩34,201 | ₩34,724 | -0.38% | 11.7만 |
|---|
| 2026.04.15 | ₩33,637 | ₩34,549 | ₩33,637 | ₩34,549 | +2.71% | 5.5만 |
|---|
| 2026.04.14 | ₩32,685 | ₩33,336 | ₩32,685 | ₩33,181 | +1.52% | 5.4만 |
|---|
| 2026.04.13 | ₩30,485 | ₩32,216 | ₩30,459 | ₩32,189 | +5.59% | 12.9만 |
|---|
| 2026.04.10 | ₩31,183 | ₩31,230 | ₩30,620 | ₩30,848 | -1.08% | 4.6만 |
|---|
| 2026.04.09 | ₩31,518 | ₩31,518 | ₩30,660 | ₩31,062 | -1.45% | 4.8만 |
|---|
| 2026.04.08 | ₩32,484 | ₩32,672 | ₩31,517 | ₩31,719 | -2.35% | 4.9만 |
|---|
| 2026.04.07 | ₩31,116 | ₩31,116 | ₩30,457 | ₩30,928 | -0.60% | 4.6만 |
|---|
| 2026.04.06 | ₩30,901 | ₩31,338 | ₩30,901 | ₩31,210 | +1.00% | 4.7만 |
|---|
| 2026.04.02 | ₩29,962 | ₩30,834 | ₩29,675 | ₩30,807 | +2.82% | 2.9만 |
|---|
| 2026.04.01 | ₩31,277 | ₩31,277 | ₩30,633 | ₩30,707 | -1.82% | 7.4만 |
|---|
| 2026.03.31 | ₩30,365 | ₩31,035 | ₩30,036 | ₩30,982 | +2.03% | 8.5만 |
|---|
| 2026.03.30 | ₩30,003 | ₩30,311 | ₩29,614 | ₩29,842 | -0.54% | 4.8만 |
|---|
| 2026.03.27 | ₩30,660 | ₩30,660 | ₩29,842 | ₩29,855 | -2.62% | 4.5만 |
|---|
| 2026.03.26 | ₩31,290 | ₩31,974 | ₩31,022 | ₩31,076 | -0.69% | 6.3만 |
|---|
| 2026.03.25 | ₩32,108 | ₩32,323 | ₩31,558 | ₩31,800 | -0.96% | 3만 |
|---|
| 2026.03.24 | ₩32,417 | ₩32,417 | ₩31,397 | ₩31,532 | -2.73% | 7.1만 |
|---|
| 2026.03.23 | ₩32,497 | ₩33,114 | ₩32,320 | ₩32,859 | +1.11% | 4.6만 |
|---|
| 2026.03.20 | ₩32,430 | ₩32,507 | ₩31,833 | ₩32,068 | -1.12% | 3.5만 |
|---|
| 2026.03.19 | ₩32,162 | ₩32,779 | ₩31,934 | ₩32,551 | +1.21% | 6.4만 |
|---|
| 2026.03.18 | ₩33,289 | ₩33,488 | ₩32,470 | ₩32,524 | -2.30% | 43.8만 |
|---|
| 2026.03.17 | ₩33,087 | ₩33,704 | ₩33,087 | ₩33,463 | +1.13% | 3만 |
|---|
| 2026.03.16 | ₩32,980 | ₩33,134 | ₩32,692 | ₩32,886 | -0.28% | 5.5만 |
|---|
| 2026.03.13 | ₩32,591 | ₩32,994 | ₩32,202 | ₩32,430 | -0.49% | 7.2만 |
|---|
| 2026.03.12 | ₩32,833 | ₩33,282 | ₩32,229 | ₩32,229 | -1.84% | 19.6만 |
|---|
| 2026.03.11 | ₩33,436 | ₩33,932 | ₩32,873 | ₩33,282 | -0.46% | 4.7만 |
|---|
| 2026.03.10 | ₩33,409 | ₩33,863 | ₩33,108 | ₩33,476 | +0.20% | 5.6만 |
|---|
| 2026.03.09 | ₩33,356 | ₩34,080 | ₩32,792 | ₩33,932 | +1.73% | 56.7만 |
|---|
| 2026.03.06 | ₩33,503 | ₩33,865 | ₩33,302 | ₩33,758 | +0.76% | 15.8만 |
|---|
| 2026.03.05 | ₩33,838 | ₩34,603 | ₩33,731 | ₩34,147 | +0.91% | 7.7만 |
|---|
| 2026.03.04 | ₩33,289 | ₩34,135 | ₩33,289 | ₩33,932 | +1.93% | 12.5만 |
|---|
| 2026.03.03 | ₩32,363 | ₩33,476 | ₩31,914 | ₩33,128 | +2.36% | 10.4만 |
|---|
| 2026.03.02 | ₩32,041 | ₩33,341 | ₩31,870 | ₩33,232 | +3.72% | 26.2만 |
|---|
| 2026.02.27 | ₩32,900 | ₩32,913 | ₩32,449 | ₩32,752 | -0.45% | 3.1만 |
|---|
| 2026.02.26 | ₩32,591 | ₩33,329 | ₩32,497 | ₩33,128 | +1.65% | 9.6만 |
|---|
| 2026.02.25 | ₩31,786 | ₩32,563 | ₩31,612 | ₩32,497 | +2.24% | 10.3만 |
|---|
| 2026.02.24 | ₩30,512 | ₩31,263 | ₩30,408 | ₩31,263 | +2.46% | 5.9만 |
|---|
| 2026.02.23 | ₩31,397 | ₩31,397 | ₩30,499 | ₩30,633 | -2.43% | 7.6만 |
|---|
| 2026.02.20 | ₩31,760 | ₩32,390 | ₩31,746 | ₩31,934 | +0.55% | 9.6만 |
|---|
| 2026.02.19 | ₩31,786 | ₩31,974 | ₩31,545 | ₩31,974 | +0.59% | 3.5만 |
|---|
| 2026.02.18 | ₩31,612 | ₩32,390 | ₩31,572 | ₩32,035 | +1.34% | 5.8만 |
|---|
| 2026.02.17 | ₩31,183 | ₩31,612 | ₩30,962 | ₩31,465 | +0.90% | 13.8만 |
|---|
| 2026.02.13 | ₩30,754 | ₩31,465 | ₩30,593 | ₩31,277 | +1.70% | 6.4만 |
|---|
| 2026.02.12 | ₩32,189 | ₩32,189 | ₩30,378 | ₩30,593 | -4.96% | 22.1만 |
|---|
| 2026.02.11 | ₩33,557 | ₩33,557 | ₩32,190 | ₩32,417 | -3.40% | 4.7만 |
|---|
| 2026.02.10 | ₩33,610 | ₩34,308 | ₩33,610 | ₩33,691 | +0.24% | 5.2만 |
|---|
| 2026.02.09 | ₩33,007 | ₩33,745 | ₩32,873 | ₩33,584 | +1.75% | 11만 |
|---|
| 2026.02.06 | ₩32,269 | ₩33,168 | ₩32,269 | ₩33,121 | +2.64% | 11.3만 |
|---|
| 2026.02.05 | ₩32,605 | ₩33,027 | ₩31,625 | ₩31,733 | -2.67% | 17.3만 |
|---|
| 2026.02.04 | ₩33,356 | ₩33,356 | ₩32,363 | ₩33,047 | -0.92% | 63.7만 |
|---|
| 2026.02.03 | ₩35,032 | ₩35,032 | ₩33,141 | ₩33,543 | -4.25% | 13만 |
|---|
| 2026.02.02 | ₩35,676 | ₩36,038 | ₩35,542 | ₩35,716 | +0.11% | 4.9만 |
|---|
| 2026.01.30 | ₩36,729 | ₩36,762 | ₩35,730 | ₩35,917 | -2.21% | 8.9만 |
|---|
| 2026.01.29 | ₩37,594 | ₩37,728 | ₩36,494 | ₩36,816 | -2.07% | 15.5만 |
|---|
| 2026.01.28 | ₩38,466 | ₩38,694 | ₩37,768 | ₩37,916 | -1.43% | 5만 |
|---|
| 2026.01.27 | ₩38,680 | ₩38,727 | ₩38,171 | ₩38,466 | -0.55% | 15.4만 |
|---|
| 2026.01.26 | ₩38,908 | ₩39,116 | ₩38,720 | ₩38,720 | -0.48% | 8만 |
|---|
| 2026.01.23 | ₩38,868 | ₩39,375 | ₩38,720 | ₩38,975 | +0.28% | 7.3만 |
|---|
| 2026.01.22 | ₩38,640 | ₩39,029 | ₩38,640 | ₩38,935 | +0.76% | 19.2만 |
|---|
| 2026.01.21 | ₩38,211 | ₩38,774 | ₩37,909 | ₩38,372 | +0.42% | 3.5만 |
|---|
| 2026.01.20 | ₩38,291 | ₩38,841 | ₩38,036 | ₩38,089 | -0.53% | 7.6만 |
|---|
| 2026.01.16 | ₩38,922 | ₩39,364 | ₩38,763 | ₩39,083 | +0.41% | 10만 |
|---|
| 2026.01.15 | ₩39,632 | ₩39,632 | ₩38,895 | ₩38,908 | -1.83% | 6.5만 |
|---|
| 2026.01.14 | ₩39,847 | ₩40,038 | ₩39,418 | ₩39,713 | -0.34% | 18.7만 |
|---|
| 2026.01.13 | ₩40,384 | ₩40,684 | ₩39,726 | ₩40,021 | -0.90% | 7.6만 |
|---|
| 2026.01.12 | ₩40,437 | ₩40,692 | ₩40,008 | ₩40,504 | +0.17% | 3.2만 |
|---|
| 2026.01.09 | ₩40,974 | ₩41,228 | ₩40,469 | ₩40,799 | -0.43% | 3.5만 |
|---|
| 2026.01.08 | ₩40,531 | ₩41,282 | ₩40,430 | ₩40,880 | +0.86% | 7.8만 |
|---|
| 2026.01.07 | ₩41,000 | ₩41,000 | ₩40,558 | ₩40,840 | -0.39% | 4.1만 |
|---|
| 2026.01.06 | ₩40,933 | ₩41,094 | ₩40,504 | ₩41,027 | +0.23% | 11.7만 |
|---|
| 2026.01.05 | ₩39,807 | ₩41,168 | ₩39,632 | ₩40,880 | +2.70% | 23.4만 |
|---|
| 2026.01.02 | ₩39,726 | ₩39,780 | ₩39,029 | ₩39,540 | -0.47% | 3.6만 |
|---|
| 2025.12.31 | ₩39,780 | ₩39,901 | ₩39,472 | ₩39,472 | -0.78% | 5.7만 |
|---|
| 2025.12.30 | ₩40,115 | ₩40,263 | ₩39,860 | ₩39,894 | -0.55% | 9.7만 |
|---|
| 2025.12.29 | ₩40,370 | ₩40,759 | ₩40,249 | ₩40,417 | +0.12% | 8.1만 |
|---|
| 2025.12.26 | ₩40,878 | ₩40,893 | ₩40,451 | ₩40,620 | -0.63% | 1.8만 |
|---|
| 2025.12.24 | ₩40,598 | ₩40,907 | ₩40,598 | ₩40,840 | +0.59% | 1.6만 |
|---|
| 2025.12.23 | ₩41,000 | ₩41,041 | ₩40,567 | ₩40,736 | -0.64% | 3.6만 |
|---|
| 2025.12.22 | ₩40,826 | ₩41,368 | ₩40,806 | ₩41,061 | +0.57% | 6.9만 |
|---|
| 2025.12.19 | ₩40,424 | ₩40,746 | ₩40,357 | ₩40,667 | +0.60% | 3.3만 |
|---|
| 2025.12.18 | ₩40,290 | ₩40,679 | ₩40,075 | ₩40,223 | -0.17% | 6.2만 |
|---|
| 2025.12.17 | ₩40,290 | ₩41,041 | ₩39,512 | ₩39,632 | -1.63% | 7.6만 |
|---|
| 2025.12.16 | ₩39,673 | ₩40,316 | ₩39,673 | ₩40,209 | +1.35% | 9.9만 |
|---|
| 2025.12.15 | ₩41,027 | ₩41,027 | ₩39,634 | ₩39,740 | -3.14% | 5만 |
|---|
| 2025.12.12 | ₩41,255 | ₩41,564 | ₩40,571 | ₩40,870 | -0.93% | 5.9만 |
|---|
| 2025.12.11 | ₩40,719 | ₩41,316 | ₩40,658 | ₩41,243 | +1.29% | 6만 |
|---|
| 2025.12.10 | ₩40,384 | ₩41,309 | ₩40,384 | ₩41,081 | +1.73% | 4.3만 |
|---|
| 2025.12.09 | ₩40,303 | ₩40,987 | ₩40,303 | ₩40,658 | +0.88% | 3.5만 |
|---|
| 2025.12.08 | ₩40,907 | ₩41,161 | ₩40,350 | ₩40,491 | -1.02% | 4.1만 |
|---|
| 2025.12.05 | ₩40,759 | ₩41,188 | ₩40,625 | ₩40,813 | +0.13% | 7.2만 |
|---|
| 2025.12.04 | ₩41,148 | ₩41,175 | ₩40,626 | ₩41,175 | +0.07% | 3.9만 |
|---|
| 2025.12.03 | ₩40,370 | ₩40,994 | ₩40,370 | ₩40,954 | +1.45% | 5만 |
|---|
| 2025.12.02 | ₩40,826 | ₩41,114 | ₩40,303 | ₩40,343 | -1.18% | 5.1만 |
|---|
| 2025.12.01 | ₩40,290 | ₩40,908 | ₩40,290 | ₩40,491 | +0.50% | 9.6만 |
|---|
| 2025.11.28 | ₩40,544 | ₩41,215 | ₩40,504 | ₩41,143 | +1.48% | 3만 |
|---|
| 2025.11.26 | ₩39,914 | ₩40,384 | ₩39,816 | ₩40,249 | +0.84% | 10.4만 |
|---|
| 2025.11.25 | ₩39,056 | ₩39,847 | ₩38,935 | ₩39,767 | +1.82% | 3.6만 |
|---|
| 2025.11.24 | ₩38,707 | ₩39,391 | ₩38,627 | ₩39,329 | +1.61% | 3.4만 |
|---|
| 2025.11.21 | ₩38,010 | ₩38,734 | ₩37,555 | ₩38,560 | +1.45% | 5.7만 |
|---|
| 2025.11.20 | ₩39,552 | ₩39,783 | ₩37,728 | ₩37,782 | -4.48% | 4.9만 |
|---|
| 2025.11.19 | ₩38,989 | ₩39,176 | ₩38,224 | ₩38,788 | -0.52% | 5.5만 |
|---|
| 2025.11.18 | ₩38,935 | ₩39,351 | ₩38,720 | ₩38,989 | +0.14% | 4.5만 |
|---|
| 2025.11.17 | ₩40,182 | ₩40,276 | ₩38,975 | ₩39,351 | -2.07% | 7.1만 |
|---|
| 2025.11.14 | ₩40,223 | ₩41,202 | ₩40,017 | ₩40,467 | +0.61% | 5.2만 |
|---|
| 2025.11.13 | ₩42,342 | ₩42,342 | ₩40,813 | ₩40,960 | -3.26% | 9.5만 |
|---|
| 2025.11.12 | ₩42,932 | ₩43,181 | ₩42,630 | ₩42,898 | -0.08% | 4.7만 |
|---|
| 2025.11.11 | ₩42,945 | ₩43,133 | ₩42,732 | ₩42,945 | 0.00% | 3.2만 |
|---|
| 2025.11.10 | ₩42,999 | ₩43,281 | ₩42,633 | ₩43,079 | +0.19% | 3.8만 |
|---|
| 2025.11.07 | ₩41,510 | ₩42,194 | ₩40,880 | ₩42,167 | +1.58% | 9.2만 |
|---|
| 2025.11.06 | ₩43,656 | ₩43,656 | ₩41,939 | ₩41,939 | -3.93% | 44.1만 |
|---|
| 2025.11.05 | ₩43,374 | ₩44,058 | ₩43,267 | ₩43,910 | +1.23% | 3.6만 |
|---|
| 2025.11.04 | ₩43,482 | ₩43,977 | ₩43,150 | ₩43,173 | -0.71% | 9.3만 |
|---|
| 2025.11.03 | ₩44,581 | ₩44,742 | ₩43,790 | ₩44,273 | -0.69% | 7.5만 |
|---|
| 2025.10.31 | ₩44,099 | ₩44,776 | ₩43,997 | ₩44,580 | +1.09% | 24.7만 |
|---|
| 2025.10.30 | ₩44,555 | ₩44,836 | ₩43,804 | ₩43,853 | -1.57% | 3.7만 |
|---|
| 2025.10.29 | ₩46,124 | ₩46,124 | ₩44,930 | ₩45,078 | -2.27% | 4.9만 |
|---|
| 2025.10.28 | ₩47,304 | ₩47,377 | ₩46,768 | ₩46,825 | -1.01% | 4.6만 |
|---|
| 2025.10.27 | ₩47,304 | ₩47,343 | ₩47,022 | ₩47,224 | -0.17% | 5만 |
|---|
| 2025.10.24 | ₩46,258 | ₩46,875 | ₩46,258 | ₩46,727 | +1.01% | 3.1만 |
|---|
| 2025.10.23 | ₩44,850 | ₩45,802 | ₩44,850 | ₩45,574 | +1.61% | 5.1만 |
|---|
| 2025.10.22 | ₩45,735 | ₩45,762 | ₩44,407 | ₩44,917 | -1.79% | 3.9만 |
|---|
| 2025.10.21 | ₩45,708 | ₩46,338 | ₩45,641 | ₩46,017 | +0.67% | 2.2만 |
|---|
| 2025.10.20 | ₩45,105 | ₩46,096 | ₩45,019 | ₩45,936 | +1.84% | 3.8만 |
|---|
| 2025.10.17 | ₩44,058 | ₩44,820 | ₩43,961 | ₩44,756 | +1.58% | 4.9만 |
|---|
| 2025.10.16 | ₩45,882 | ₩45,976 | ₩44,434 | ₩44,581 | -2.84% | 8.5만 |
|---|
| 2025.10.15 | ₩46,151 | ₩46,473 | ₩45,447 | ₩45,829 | -0.70% | 4.5만 |
|---|
| 2025.10.14 | ₩44,823 | ₩46,430 | ₩44,273 | ₩45,882 | +2.36% | 2.7만 |
|---|
| 2025.10.13 | ₩45,534 | ₩45,762 | ₩44,970 | ₩45,722 | +0.41% | 7.1만 |
|---|
| 2025.10.10 | ₩47,170 | ₩47,720 | ₩44,783 | ₩44,863 | -4.89% | 5.5만 |
|---|