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 | ₩33,116 | ₩33,545 | ₩33,076 | ₩33,496 | +1.15% | 3.4만 |
| 2026.10.08 | ₩32,687 | ₩32,928 | ₩32,406 | ₩32,901 | +0.66% | 3.5만 |
| 2026.10.07 | ₩33,009 | ₩33,149 | ₩32,754 | ₩32,995 | -0.04% | 3.1만 |
| 2026.10.06 | ₩33,612 | ₩33,679 | ₩33,236 | ₩33,286 | -0.97% | 5.6만 |
| 2026.10.05 | ₩32,714 | ₩33,437 | ₩32,714 | ₩33,437 | +2.21% | 5.3만 |
| 2026.10.02 | ₩33,169 | ₩33,271 | ₩32,573 | ₩32,620 | -1.66% | 2.4만 |
| 2026.10.01 | ₩32,754 | ₩32,962 | ₩32,298 | ₩32,662 | -0.28% | 3.7만 |
| 2026.09.30 | ₩33,116 | ₩33,116 | ₩32,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,513 |
| -1.82% |
| 4.5만 |
| 2026.09.29 | ₩33,344 | ₩33,344 | ₩32,781 | ₩32,982 | -1.09% | 3.7만 |
|---|
| 2026.09.28 | ₩33,692 | ₩33,692 | ₩33,167 | ₩33,176 | -1.53% | 2.3만 |
|---|
| 2026.09.25 | ₩34,228 | ₩34,228 | ₩33,685 | ₩33,986 | -0.71% | 1.7만 |
|---|
| 2026.09.24 | ₩33,853 | ₩34,098 | ₩33,746 | ₩34,098 | +0.72% | 6만 |
|---|
| 2026.09.23 | ₩34,644 | ₩34,644 | ₩34,067 | ₩34,078 | -1.63% | 1.6만 |
|---|
| 2026.09.22 | ₩35,140 | ₩35,381 | ₩34,778 | ₩34,838 | -0.86% | 2.1만 |
|---|
| 2026.09.21 | ₩35,086 | ₩35,247 | ₩34,697 | ₩34,834 | -0.72% | 12.2만 |
|---|
| 2026.09.18 | ₩34,255 | ₩34,543 | ₩34,081 | ₩34,530 | +0.80% | 2.1만 |
|---|
| 2026.09.17 | ₩34,201 | ₩34,264 | ₩33,853 | ₩34,034 | -0.49% | 2.1만 |
|---|
| 2026.09.16 | ₩34,443 | ₩34,443 | ₩33,370 | ₩33,706 | -2.14% | 4.4만 |
|---|
| 2026.09.15 | ₩35,207 | ₩35,207 | ₩34,402 | ₩34,416 | -2.25% | 4.8만 |
|---|
| 2026.09.14 | ₩35,099 | ₩35,910 | ₩35,099 | ₩35,641 | +1.54% | 2.7만 |
|---|
| 2026.09.11 | ₩34,791 | ₩35,327 | ₩34,724 | ₩35,044 | +0.73% | 3.1만 |
|---|
| 2026.09.10 | ₩34,416 | ₩34,878 | ₩34,282 | ₩34,590 | +0.51% | 2.5만 |
|---|
| 2026.09.09 | ₩35,823 | ₩35,823 | ₩34,912 | ₩34,912 | -2.54% | 3.2만 |
|---|
| 2026.09.08 | ₩36,507 | ₩36,507 | ₩35,783 | ₩35,783 | -1.98% | 20.1만 |
|---|
| 2026.09.04 | ₩36,775 | ₩36,868 | ₩36,386 | ₩36,788 | +0.04% | 2.7만 |
|---|
| 2026.09.03 | ₩36,466 | ₩37,486 | ₩36,466 | ₩37,411 | +2.59% | 2.5만 |
|---|
| 2026.09.02 | ₩35,113 | ₩36,037 | ₩35,047 | ₩35,922 | +2.31% | 3.4만 |
|---|
| 2026.09.01 | ₩35,649 | ₩35,857 | ₩35,059 | ₩35,180 | -1.32% | 4.1만 |
|---|
| 2026.08.31 | ₩36,131 | ₩36,305 | ₩35,756 | ₩36,197 | +0.18% | 3.6만 |
|---|
| 2026.08.28 | ₩36,989 | ₩37,257 | ₩36,319 | ₩36,332 | -1.78% | 4.8만 |
|---|
| 2026.08.27 | ₩37,203 | ₩37,644 | ₩36,949 | ₩37,339 | +0.36% | 3.7만 |
|---|
| 2026.08.26 | ₩36,962 | ₩37,177 | ₩36,789 | ₩37,026 | +0.17% | 1.9만 |
|---|
| 2026.08.25 | ₩36,681 | ₩37,471 | ₩36,654 | ₩37,384 | +1.92% | 3.8만 |
|---|
| 2026.08.24 | ₩36,922 | ₩37,345 | ₩36,667 | ₩36,748 | -0.47% | 4.9만 |
|---|
| 2026.08.21 | ₩36,533 | ₩37,083 | ₩36,413 | ₩36,926 | +1.07% | 5.9만 |
|---|
| 2026.08.20 | ₩36,185 | ₩36,185 | ₩35,676 | ₩35,932 | -0.70% | 16.7만 |
|---|
| 2026.08.19 | ₩34,898 | ₩36,171 | ₩34,898 | ₩35,729 | +2.38% | 2.7만 |
|---|
| 2026.08.18 | ₩34,979 | ₩35,367 | ₩34,811 | ₩34,845 | -0.38% | 2.8만 |
|---|
| 2026.08.17 | ₩35,595 | ₩35,676 | ₩35,247 | ₩35,294 | -0.85% | 8.9만 |
|---|
| 2026.08.14 | ₩36,198 | ₩36,259 | ₩35,662 | ₩35,863 | -0.93% | 15.4만 |
|---|
| 2026.08.13 | ₩35,166 | ₩36,439 | ₩35,166 | ₩36,332 | +3.32% | 9.7만 |
|---|
| 2026.08.12 | ₩35,126 | ₩35,126 | ₩34,456 | ₩34,841 | -0.81% | 22만 |
|---|
| 2026.08.11 | ₩34,925 | ₩35,213 | ₩34,845 | ₩34,918 | -0.02% | 3.5만 |
|---|
| 2026.08.10 | ₩34,697 | ₩34,898 | ₩34,644 | ₩34,854 | +0.45% | 2.4만 |
|---|
| 2026.08.07 | ₩35,274 | ₩35,274 | ₩34,672 | ₩34,877 | -1.12% | 4.7만 |
|---|
| 2026.08.06 | ₩34,885 | ₩35,126 | ₩34,778 | ₩34,943 | +0.17% | 3만 |
|---|
| 2026.08.05 | ₩35,930 | ₩36,157 | ₩35,338 | ₩35,404 | -1.47% | 3만 |
|---|
| 2026.08.04 | ₩35,059 | ₩35,850 | ₩35,059 | ₩35,834 | +2.21% | 6.9만 |
|---|
| 2026.08.03 | ₩34,376 | ₩35,346 | ₩34,376 | ₩35,193 | +2.38% | 3.1만 |
|---|
| 2026.07.31 | ₩34,657 | ₩34,751 | ₩33,840 | ₩34,268 | -1.12% | 3.7만 |
|---|
| 2026.07.30 | ₩34,322 | ₩34,845 | ₩34,188 | ₩34,818 | +1.44% | 4.8만 |
|---|
| 2026.07.29 | ₩34,550 | ₩35,113 | ₩34,282 | ₩34,329 | -0.64% | 3.8만 |
|---|
| 2026.07.28 | ₩34,255 | ₩35,032 | ₩34,054 | ₩34,898 | +1.88% | 4.1만 |
|---|
| 2026.07.27 | ₩34,121 | ₩34,496 | ₩34,071 | ₩34,389 | +0.79% | 8만 |
|---|
| 2026.07.24 | ₩33,639 | ₩33,967 | ₩33,317 | ₩33,551 | -0.26% | 26.7만 |
|---|
| 2026.07.23 | ₩33,799 | ₩34,041 | ₩33,424 | ₩33,652 | -0.44% | 13.2만 |
|---|
| 2026.07.22 | ₩34,644 | ₩34,644 | ₩34,134 | ₩34,208 | -1.26% | 5.7만 |
|---|
| 2026.07.21 | ₩34,322 | ₩35,039 | ₩34,322 | ₩34,885 | +1.64% | 6.3만 |
|---|
| 2026.07.20 | ₩33,947 | ₩34,684 | ₩33,706 | ₩34,327 | +1.12% | 15.5만 |
|---|
| 2026.07.17 | ₩33,893 | ₩34,188 | ₩33,551 | ₩33,853 | -0.12% | 11.3만 |
|---|
| 2026.07.16 | ₩34,831 | ₩34,912 | ₩34,429 | ₩34,550 | -0.81% | 6.1만 |
|---|
| 2026.07.15 | ₩34,898 | ₩35,233 | ₩34,389 | ₩34,992 | +0.27% | 4.3만 |
|---|
| 2026.07.14 | ₩33,880 | ₩34,255 | ₩33,866 | ₩34,161 | +0.83% | 7만 |
|---|
| 2026.07.13 | ₩34,228 | ₩34,711 | ₩33,974 | ₩34,121 | -0.31% | 4.1만 |
|---|
| 2026.07.10 | ₩34,938 | ₩35,113 | ₩34,242 | ₩34,329 | -1.75% | 3.2만 |
|---|
| 2026.07.09 | ₩33,518 | ₩34,443 | ₩33,518 | ₩34,335 | +2.44% | 5.2만 |
|---|
| 2026.07.08 | ₩33,732 | ₩33,947 | ₩33,238 | ₩33,799 | +0.20% | 8.5만 |
|---|
| 2026.07.07 | ₩34,791 | ₩35,207 | ₩34,322 | ₩34,362 | -1.23% | 6.3만 |
|---|
| 2026.07.06 | ₩34,268 | ₩35,019 | ₩34,268 | ₩34,858 | +1.72% | 6.1만 |
|---|
| 2026.07.02 | ₩34,282 | ₩35,059 | ₩34,027 | ₩34,268 | -0.04% | 7.6만 |
|---|
| 2026.07.01 | ₩33,290 | ₩34,369 | ₩33,290 | ₩33,947 | +1.97% | 19.9만 |
|---|
| 2026.06.30 | ₩33,424 | ₩33,424 | ₩32,714 | ₩33,089 | -1.00% | 4.5만 |
|---|
| 2026.06.29 | ₩33,612 | ₩33,793 | ₩33,169 | ₩33,569 | -0.13% | 4만 |
|---|
| 2026.06.26 | ₩32,017 | ₩33,437 | ₩32,017 | ₩33,370 | +4.23% | 5.5만 |
|---|
| 2026.06.25 | ₩32,687 | ₩32,700 | ₩31,983 | ₩32,146 | -1.66% | 2.7만 |
|---|
| 2026.06.24 | ₩32,553 | ₩33,236 | ₩32,499 | ₩32,613 | +0.19% | 11.7만 |
|---|
| 2026.06.23 | ₩32,124 | ₩32,848 | ₩32,124 | ₩32,553 | +1.34% | 16.3만 |
|---|
| 2026.06.22 | ₩33,169 | ₩33,987 | ₩32,767 | ₩32,794 | -1.13% | 27.2만 |
|---|
| 2026.06.18 | ₩33,317 | ₩33,746 | ₩32,821 | ₩33,464 | +0.44% | 8.6만 |
|---|
| 2026.06.17 | ₩33,370 | ₩34,309 | ₩33,002 | ₩33,129 | -0.72% | 6.4만 |
|---|
| 2026.06.16 | ₩33,464 | ₩33,900 | ₩33,236 | ₩33,464 | 0.00% | 6.2만 |
|---|
| 2026.06.15 | ₩33,263 | ₩33,813 | ₩33,196 | ₩33,223 | -0.12% | 4.7만 |
|---|
| 2026.06.12 | ₩32,365 | ₩32,747 | ₩31,963 | ₩32,459 | +0.29% | 4.8만 |
|---|
| 2026.06.11 | ₩31,280 | ₩32,262 | ₩31,025 | ₩32,231 | +3.04% | 7.7만 |
|---|
| 2026.06.10 | ₩31,508 | ₩32,325 | ₩31,213 | ₩31,273 | -0.74% | 8.7만 |
|---|
| 2026.06.09 | ₩32,151 | ₩32,861 | ₩31,092 | ₩31,910 | -0.75% | 26.8만 |
|---|
| 2026.06.08 | ₩31,977 | ₩32,392 | ₩31,695 | ₩32,164 | +0.59% | 6만 |
|---|
| 2026.06.05 | ₩32,741 | ₩32,741 | ₩31,360 | ₩31,698 | -3.18% | 8.2만 |
|---|
| 2026.06.04 | ₩33,263 | ₩33,665 | ₩33,236 | ₩33,424 | +0.48% | 5.1만 |
|---|
| 2026.06.03 | ₩34,295 | ₩34,295 | ₩32,861 | ₩33,022 | -3.71% | 17.4만 |
|---|
| 2026.06.02 | ₩35,073 | ₩35,160 | ₩34,523 | ₩34,657 | -1.18% | 25.4만 |
|---|
| 2026.06.01 | ₩35,032 | ₩35,903 | ₩34,536 | ₩35,649 | +1.76% | 15.7만 |
|---|
| 2026.05.29 | ₩34,389 | ₩35,341 | ₩34,389 | ₩35,180 | +2.30% | 11.7만 |
|---|
| 2026.05.28 | ₩33,263 | ₩34,282 | ₩32,928 | ₩34,268 | +3.02% | 10.5만 |
|---|
| 2026.05.27 | ₩33,196 | ₩33,786 | ₩33,196 | ₩33,464 | +0.81% | 6.2만 |
|---|
| 2026.05.26 | ₩33,384 | ₩33,625 | ₩33,263 | ₩33,357 | -0.08% | 10.3만 |
|---|
| 2026.05.22 | ₩33,478 | ₩33,612 | ₩33,156 | ₩33,259 | -0.65% | 6.4만 |
|---|
| 2026.05.21 | ₩32,982 | ₩33,505 | ₩32,714 | ₩33,348 | +1.11% | 6.2만 |
|---|
| 2026.05.20 | ₩33,223 | ₩33,692 | ₩32,841 | ₩33,565 | +1.03% | 5만 |
|---|
| 2026.05.19 | ₩33,370 | ₩33,545 | ₩33,076 | ₩33,163 | -0.62% | 4만 |
|---|
| 2026.05.18 | ₩33,076 | ₩33,826 | ₩32,968 | ₩33,377 | +0.91% | 5.2만 |
|---|
| 2026.05.15 | ₩33,464 | ₩33,665 | ₩33,196 | ₩33,303 | -0.48% | 5.5만 |
|---|
| 2026.05.14 | ₩33,505 | ₩34,349 | ₩33,196 | ₩34,041 | +1.60% | 8.5만 |
|---|
| 2026.05.13 | ₩33,853 | ₩33,853 | ₩33,009 | ₩33,542 | -0.92% | 3.6만 |
|---|
| 2026.05.12 | ₩34,550 | ₩34,550 | ₩33,746 | ₩34,175 | -1.09% | 5.1만 |
|---|
| 2026.05.11 | ₩34,309 | ₩34,845 | ₩34,000 | ₩34,737 | +1.25% | 6만 |
|---|
| 2026.05.08 | ₩34,791 | ₩34,791 | ₩33,774 | ₩34,443 | -1.00% | 4.9만 |
|---|
| 2026.05.07 | ₩34,925 | ₩35,166 | ₩34,443 | ₩34,657 | -0.77% | 3.9만 |
|---|
| 2026.05.06 | ₩34,858 | ₩35,099 | ₩34,617 | ₩34,885 | +0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩34,764 | ₩34,764 | ₩34,255 | ₩34,544 | -0.63% | 4.2만 |
|---|
| 2026.05.04 | ₩34,536 | ₩35,316 | ₩34,536 | ₩34,871 | +0.97% | 11.6만 |
|---|
| 2026.05.01 | ₩34,094 | ₩34,510 | ₩34,094 | ₩34,322 | +0.67% | 3만 |
|---|
| 2026.04.30 | ₩33,344 | ₩33,840 | ₩33,183 | ₩33,840 | +1.49% | 7.1만 |
|---|
| 2026.04.29 | ₩33,585 | ₩33,585 | ₩33,062 | ₩33,330 | -0.76% | 5.3만 |
|---|
| 2026.04.28 | ₩34,014 | ₩34,443 | ₩33,947 | ₩34,108 | +0.28% | 2.4만 |
|---|
| 2026.04.27 | ₩34,376 | ₩34,898 | ₩34,322 | ₩34,322 | -0.16% | 3.4만 |
|---|
| 2026.04.24 | ₩34,684 | ₩34,684 | ₩34,067 | ₩34,603 | -0.23% | 2.6만 |
|---|
| 2026.04.23 | ₩35,126 | ₩35,126 | ₩33,665 | ₩34,268 | -2.44% | 4.5만 |
|---|
| 2026.04.22 | ₩35,676 | ₩35,823 | ₩35,350 | ₩35,649 | -0.08% | 6.5만 |
|---|
| 2026.04.21 | ₩35,917 | ₩36,185 | ₩34,885 | ₩34,965 | -2.65% | 6.7만 |
|---|
| 2026.04.20 | ₩35,394 | ₩35,966 | ₩35,341 | ₩35,966 | +1.62% | 5.5만 |
|---|
| 2026.04.17 | ₩35,448 | ₩36,118 | ₩35,448 | ₩35,676 | +0.64% | 11.2만 |
|---|
| 2026.04.16 | ₩34,831 | ₩34,845 | ₩34,175 | ₩34,697 | -0.38% | 11.7만 |
|---|
| 2026.04.15 | ₩33,612 | ₩34,523 | ₩33,612 | ₩34,523 | +2.71% | 5.5만 |
|---|
| 2026.04.14 | ₩32,660 | ₩33,310 | ₩32,660 | ₩33,156 | +1.52% | 5.4만 |
|---|
| 2026.04.13 | ₩30,462 | ₩32,191 | ₩30,435 | ₩32,164 | +5.59% | 12.9만 |
|---|
| 2026.04.10 | ₩31,159 | ₩31,206 | ₩30,596 | ₩30,824 | -1.08% | 4.6만 |
|---|
| 2026.04.09 | ₩31,494 | ₩31,494 | ₩30,637 | ₩31,039 | -1.45% | 4.8만 |
|---|
| 2026.04.08 | ₩32,459 | ₩32,647 | ₩31,493 | ₩31,695 | -2.35% | 4.9만 |
|---|
| 2026.04.07 | ₩31,092 | ₩31,092 | ₩30,434 | ₩30,905 | -0.60% | 4.6만 |
|---|
| 2026.04.06 | ₩30,878 | ₩31,315 | ₩30,878 | ₩31,186 | +1.00% | 4.7만 |
|---|
| 2026.04.02 | ₩29,940 | ₩30,811 | ₩29,653 | ₩30,784 | +2.82% | 2.9만 |
|---|
| 2026.04.01 | ₩31,253 | ₩31,253 | ₩30,610 | ₩30,683 | -1.82% | 7.4만 |
|---|
| 2026.03.31 | ₩30,342 | ₩31,012 | ₩30,013 | ₩30,958 | +2.03% | 8.5만 |
|---|
| 2026.03.30 | ₩29,980 | ₩30,288 | ₩29,591 | ₩29,819 | -0.54% | 4.8만 |
|---|
| 2026.03.27 | ₩30,637 | ₩30,637 | ₩29,819 | ₩29,832 | -2.62% | 4.5만 |
|---|
| 2026.03.26 | ₩31,266 | ₩31,950 | ₩30,998 | ₩31,052 | -0.69% | 6.3만 |
|---|
| 2026.03.25 | ₩32,084 | ₩32,298 | ₩31,534 | ₩31,776 | -0.96% | 3만 |
|---|
| 2026.03.24 | ₩32,392 | ₩32,392 | ₩31,374 | ₩31,508 | -2.73% | 7.1만 |
|---|
| 2026.03.23 | ₩32,473 | ₩33,089 | ₩32,296 | ₩32,834 | +1.11% | 4.6만 |
|---|
| 2026.03.20 | ₩32,406 | ₩32,482 | ₩31,809 | ₩32,044 | -1.12% | 3.5만 |
|---|
| 2026.03.19 | ₩32,138 | ₩32,754 | ₩31,910 | ₩32,526 | +1.21% | 6.4만 |
|---|
| 2026.03.18 | ₩33,263 | ₩33,463 | ₩32,446 | ₩32,499 | -2.30% | 43.8만 |
|---|
| 2026.03.17 | ₩33,062 | ₩33,679 | ₩33,062 | ₩33,437 | +1.13% | 3만 |
|---|
| 2026.03.16 | ₩32,955 | ₩33,109 | ₩32,667 | ₩32,861 | -0.28% | 5.5만 |
|---|
| 2026.03.13 | ₩32,566 | ₩32,968 | ₩32,178 | ₩32,406 | -0.49% | 7.2만 |
|---|
| 2026.03.12 | ₩32,808 | ₩33,257 | ₩32,205 | ₩32,205 | -1.84% | 19.6만 |
|---|
| 2026.03.11 | ₩33,411 | ₩33,907 | ₩32,848 | ₩33,257 | -0.46% | 4.7만 |
|---|
| 2026.03.10 | ₩33,384 | ₩33,837 | ₩33,082 | ₩33,451 | +0.20% | 5.6만 |
|---|
| 2026.03.09 | ₩33,330 | ₩34,054 | ₩32,767 | ₩33,907 | +1.73% | 56.7만 |
|---|
| 2026.03.06 | ₩33,478 | ₩33,840 | ₩33,277 | ₩33,732 | +0.76% | 15.8만 |
|---|
| 2026.03.05 | ₩33,813 | ₩34,577 | ₩33,706 | ₩34,121 | +0.91% | 7.7만 |
|---|
| 2026.03.04 | ₩33,263 | ₩34,109 | ₩33,263 | ₩33,907 | +1.93% | 12.5만 |
|---|
| 2026.03.03 | ₩32,339 | ₩33,451 | ₩31,890 | ₩33,102 | +2.36% | 10.4만 |
|---|
| 2026.03.02 | ₩32,017 | ₩33,316 | ₩31,845 | ₩33,207 | +3.72% | 26.2만 |
|---|
| 2026.02.27 | ₩32,875 | ₩32,888 | ₩32,424 | ₩32,727 | -0.45% | 3.1만 |
|---|
| 2026.02.26 | ₩32,566 | ₩33,303 | ₩32,473 | ₩33,102 | +1.65% | 9.6만 |
|---|
| 2026.02.25 | ₩31,762 | ₩32,538 | ₩31,588 | ₩32,473 | +2.24% | 10.3만 |
|---|
| 2026.02.24 | ₩30,489 | ₩31,240 | ₩30,385 | ₩31,240 | +2.46% | 5.9만 |
|---|
| 2026.02.23 | ₩31,374 | ₩31,374 | ₩30,476 | ₩30,610 | -2.43% | 7.6만 |
|---|
| 2026.02.20 | ₩31,735 | ₩32,365 | ₩31,722 | ₩31,910 | +0.55% | 9.6만 |
|---|
| 2026.02.19 | ₩31,762 | ₩31,950 | ₩31,521 | ₩31,950 | +0.59% | 3.5만 |
|---|
| 2026.02.18 | ₩31,588 | ₩32,365 | ₩31,548 | ₩32,010 | +1.34% | 5.8만 |
|---|
| 2026.02.17 | ₩31,159 | ₩31,588 | ₩30,938 | ₩31,441 | +0.90% | 13.8만 |
|---|
| 2026.02.13 | ₩30,730 | ₩31,441 | ₩30,570 | ₩31,253 | +1.70% | 6.4만 |
|---|
| 2026.02.12 | ₩32,164 | ₩32,164 | ₩30,355 | ₩30,570 | -4.96% | 22.1만 |
|---|
| 2026.02.11 | ₩33,531 | ₩33,531 | ₩32,166 | ₩32,392 | -3.40% | 4.7만 |
|---|
| 2026.02.10 | ₩33,585 | ₩34,282 | ₩33,585 | ₩33,665 | +0.24% | 5.2만 |
|---|
| 2026.02.09 | ₩32,982 | ₩33,719 | ₩32,848 | ₩33,558 | +1.75% | 11만 |
|---|
| 2026.02.06 | ₩32,245 | ₩33,143 | ₩32,245 | ₩33,096 | +2.64% | 11.3만 |
|---|
| 2026.02.05 | ₩32,580 | ₩33,002 | ₩31,601 | ₩31,709 | -2.67% | 17.3만 |
|---|
| 2026.02.04 | ₩33,330 | ₩33,330 | ₩32,339 | ₩33,022 | -0.92% | 63.7만 |
|---|
| 2026.02.03 | ₩35,006 | ₩35,006 | ₩33,116 | ₩33,518 | -4.25% | 13만 |
|---|
| 2026.02.02 | ₩35,649 | ₩36,011 | ₩35,515 | ₩35,689 | +0.11% | 4.9만 |
|---|
| 2026.01.30 | ₩36,701 | ₩36,734 | ₩35,702 | ₩35,890 | -2.21% | 8.9만 |
|---|
| 2026.01.29 | ₩37,565 | ₩37,699 | ₩36,466 | ₩36,788 | -2.07% | 15.5만 |
|---|
| 2026.01.28 | ₩38,436 | ₩38,664 | ₩37,739 | ₩37,887 | -1.43% | 5만 |
|---|
| 2026.01.27 | ₩38,651 | ₩38,698 | ₩38,142 | ₩38,436 | -0.55% | 15.4만 |
|---|
| 2026.01.26 | ₩38,879 | ₩39,086 | ₩38,691 | ₩38,691 | -0.48% | 8만 |
|---|
| 2026.01.23 | ₩38,838 | ₩39,345 | ₩38,691 | ₩38,946 | +0.28% | 7.3만 |
|---|
| 2026.01.22 | ₩38,611 | ₩38,999 | ₩38,611 | ₩38,905 | +0.76% | 19.2만 |
|---|
| 2026.01.21 | ₩38,182 | ₩38,745 | ₩37,880 | ₩38,343 | +0.42% | 3.5만 |
|---|
| 2026.01.20 | ₩38,262 | ₩38,812 | ₩38,008 | ₩38,060 | -0.53% | 7.6만 |
|---|
| 2026.01.16 | ₩38,892 | ₩39,334 | ₩38,734 | ₩39,053 | +0.41% | 10만 |
|---|
| 2026.01.15 | ₩39,602 | ₩39,602 | ₩38,865 | ₩38,879 | -1.83% | 6.5만 |
|---|
| 2026.01.14 | ₩39,817 | ₩40,007 | ₩39,388 | ₩39,683 | -0.34% | 18.7만 |
|---|
| 2026.01.13 | ₩40,353 | ₩40,653 | ₩39,696 | ₩39,991 | -0.90% | 7.6만 |
|---|
| 2026.01.12 | ₩40,406 | ₩40,661 | ₩39,978 | ₩40,473 | +0.17% | 3.2만 |
|---|
| 2026.01.09 | ₩40,942 | ₩41,197 | ₩40,439 | ₩40,768 | -0.43% | 3.5만 |
|---|
| 2026.01.08 | ₩40,500 | ₩41,251 | ₩40,400 | ₩40,849 | +0.86% | 7.8만 |
|---|
| 2026.01.07 | ₩40,969 | ₩40,969 | ₩40,527 | ₩40,808 | -0.39% | 4.1만 |
|---|
| 2026.01.06 | ₩40,902 | ₩41,063 | ₩40,473 | ₩40,996 | +0.23% | 11.7만 |
|---|
| 2026.01.05 | ₩39,777 | ₩41,137 | ₩39,602 | ₩40,849 | +2.70% | 23.4만 |
|---|
| 2026.01.02 | ₩39,696 | ₩39,750 | ₩38,999 | ₩39,510 | -0.47% | 3.6만 |
|---|
| 2025.12.31 | ₩39,750 | ₩39,870 | ₩39,441 | ₩39,441 | -0.78% | 5.7만 |
|---|
| 2025.12.30 | ₩40,085 | ₩40,232 | ₩39,830 | ₩39,864 | -0.55% | 9.7만 |
|---|
| 2025.12.29 | ₩40,339 | ₩40,728 | ₩40,219 | ₩40,386 | +0.12% | 8.1만 |
|---|
| 2025.12.26 | ₩40,847 | ₩40,862 | ₩40,420 | ₩40,589 | -0.63% | 1.8만 |
|---|
| 2025.12.24 | ₩40,567 | ₩40,875 | ₩40,567 | ₩40,808 | +0.59% | 1.6만 |
|---|
| 2025.12.23 | ₩40,969 | ₩41,010 | ₩40,536 | ₩40,705 | -0.64% | 3.6만 |
|---|
| 2025.12.22 | ₩40,795 | ₩41,337 | ₩40,775 | ₩41,030 | +0.57% | 6.9만 |
|---|
| 2025.12.19 | ₩40,393 | ₩40,715 | ₩40,326 | ₩40,636 | +0.60% | 3.3만 |
|---|
| 2025.12.18 | ₩40,259 | ₩40,648 | ₩40,045 | ₩40,192 | -0.17% | 6.2만 |
|---|
| 2025.12.17 | ₩40,259 | ₩41,010 | ₩39,482 | ₩39,602 | -1.63% | 7.6만 |
|---|
| 2025.12.16 | ₩39,643 | ₩40,286 | ₩39,643 | ₩40,179 | +1.35% | 9.9만 |
|---|
| 2025.12.15 | ₩40,996 | ₩40,996 | ₩39,604 | ₩39,710 | -3.14% | 5만 |
|---|
| 2025.12.12 | ₩41,224 | ₩41,532 | ₩40,540 | ₩40,839 | -0.93% | 5.9만 |
|---|
| 2025.12.11 | ₩40,688 | ₩41,284 | ₩40,628 | ₩41,212 | +1.29% | 6만 |
|---|
| 2025.12.10 | ₩40,353 | ₩41,278 | ₩40,353 | ₩41,050 | +1.73% | 4.3만 |
|---|
| 2025.12.09 | ₩40,272 | ₩40,956 | ₩40,272 | ₩40,628 | +0.88% | 3.5만 |
|---|
| 2025.12.08 | ₩40,875 | ₩41,130 | ₩40,319 | ₩40,460 | -1.02% | 4.1만 |
|---|
| 2025.12.05 | ₩40,728 | ₩41,157 | ₩40,594 | ₩40,782 | +0.13% | 7.2만 |
|---|
| 2025.12.04 | ₩41,117 | ₩41,144 | ₩40,595 | ₩41,144 | +0.07% | 3.9만 |
|---|
| 2025.12.03 | ₩40,339 | ₩40,963 | ₩40,339 | ₩40,922 | +1.45% | 5만 |
|---|
| 2025.12.02 | ₩40,795 | ₩41,083 | ₩40,272 | ₩40,313 | -1.18% | 5.1만 |
|---|
| 2025.12.01 | ₩40,259 | ₩40,877 | ₩40,259 | ₩40,460 | +0.50% | 9.6만 |
|---|
| 2025.11.28 | ₩40,514 | ₩41,184 | ₩40,473 | ₩41,111 | +1.48% | 3만 |
|---|
| 2025.11.26 | ₩39,884 | ₩40,353 | ₩39,786 | ₩40,219 | +0.84% | 10.4만 |
|---|
| 2025.11.25 | ₩39,026 | ₩39,817 | ₩38,905 | ₩39,736 | +1.82% | 3.6만 |
|---|
| 2025.11.24 | ₩38,678 | ₩39,361 | ₩38,597 | ₩39,299 | +1.61% | 3.4만 |
|---|
| 2025.11.21 | ₩37,981 | ₩38,704 | ₩37,526 | ₩38,530 | +1.45% | 5.7만 |
|---|
| 2025.11.20 | ₩39,522 | ₩39,752 | ₩37,699 | ₩37,753 | -4.48% | 4.9만 |
|---|
| 2025.11.19 | ₩38,959 | ₩39,147 | ₩38,195 | ₩38,758 | -0.52% | 5.5만 |
|---|
| 2025.11.18 | ₩38,905 | ₩39,321 | ₩38,691 | ₩38,959 | +0.14% | 4.5만 |
|---|
| 2025.11.17 | ₩40,152 | ₩40,246 | ₩38,946 | ₩39,321 | -2.07% | 7.1만 |
|---|
| 2025.11.14 | ₩40,192 | ₩41,170 | ₩39,987 | ₩40,436 | +0.61% | 5.2만 |
|---|
| 2025.11.13 | ₩42,309 | ₩42,309 | ₩40,782 | ₩40,929 | -3.26% | 9.5만 |
|---|
| 2025.11.12 | ₩42,899 | ₩43,148 | ₩42,598 | ₩42,866 | -0.08% | 4.7만 |
|---|
| 2025.11.11 | ₩42,913 | ₩43,100 | ₩42,699 | ₩42,913 | 0.00% | 3.2만 |
|---|
| 2025.11.10 | ₩42,966 | ₩43,248 | ₩42,600 | ₩43,047 | +0.19% | 3.8만 |
|---|
| 2025.11.07 | ₩41,479 | ₩42,162 | ₩40,849 | ₩42,135 | +1.58% | 9.2만 |
|---|
| 2025.11.06 | ₩43,623 | ₩43,623 | ₩41,907 | ₩41,907 | -3.93% | 44.1만 |
|---|
| 2025.11.05 | ₩43,341 | ₩44,025 | ₩43,234 | ₩43,876 | +1.23% | 3.6만 |
|---|
| 2025.11.04 | ₩43,449 | ₩43,943 | ₩43,118 | ₩43,140 | -0.71% | 9.3만 |
|---|
| 2025.11.03 | ₩44,548 | ₩44,708 | ₩43,757 | ₩44,239 | -0.69% | 7.5만 |
|---|
| 2025.10.31 | ₩44,065 | ₩44,742 | ₩43,963 | ₩44,546 | +1.09% | 24.7만 |
|---|
| 2025.10.30 | ₩44,521 | ₩44,802 | ₩43,770 | ₩43,820 | -1.57% | 3.7만 |
|---|
| 2025.10.29 | ₩46,089 | ₩46,089 | ₩44,896 | ₩45,043 | -2.27% | 4.9만 |
|---|
| 2025.10.28 | ₩47,268 | ₩47,341 | ₩46,732 | ₩46,790 | -1.01% | 4.6만 |
|---|
| 2025.10.27 | ₩47,268 | ₩47,307 | ₩46,987 | ₩47,188 | -0.17% | 5만 |
|---|
| 2025.10.24 | ₩46,223 | ₩46,839 | ₩46,223 | ₩46,692 | +1.01% | 3.1만 |
|---|
| 2025.10.23 | ₩44,816 | ₩45,767 | ₩44,816 | ₩45,539 | +1.61% | 5.1만 |
|---|
| 2025.10.22 | ₩45,700 | ₩45,727 | ₩44,373 | ₩44,883 | -1.79% | 3.9만 |
|---|
| 2025.10.21 | ₩45,673 | ₩46,303 | ₩45,606 | ₩45,982 | +0.67% | 2.2만 |
|---|
| 2025.10.20 | ₩45,070 | ₩46,061 | ₩44,984 | ₩45,901 | +1.84% | 3.8만 |
|---|
| 2025.10.17 | ₩44,025 | ₩44,786 | ₩43,927 | ₩44,722 | +1.58% | 4.9만 |
|---|
| 2025.10.16 | ₩45,848 | ₩45,941 | ₩44,400 | ₩44,548 | -2.84% | 8.5만 |
|---|
| 2025.10.15 | ₩46,116 | ₩46,437 | ₩45,412 | ₩45,794 | -0.70% | 4.5만 |
|---|
| 2025.10.14 | ₩44,789 | ₩46,394 | ₩44,239 | ₩45,848 | +2.36% | 2.7만 |
|---|
| 2025.10.13 | ₩45,499 | ₩45,727 | ₩44,936 | ₩45,687 | +0.41% | 7.1만 |
|---|
| 2025.10.10 | ₩47,134 | ₩47,684 | ₩44,749 | ₩44,829 | -4.89% | 5.5만 |
|---|