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 | ₩33,134 | ₩33,563 | ₩33,093 | ₩33,514 | +1.15% | 3.4만 |
| 2026.10.08 | ₩32,705 | ₩32,946 | ₩32,423 | ₩32,919 | +0.66% | 3.5만 |
| 2026.10.07 | ₩33,026 | ₩33,167 | ₩32,772 | ₩33,013 | -0.04% | 3.1만 |
| 2026.10.06 | ₩33,630 | ₩33,697 | ₩33,254 | ₩33,304 | -0.97% | 5.6만 |
| 2026.10.05 | ₩32,731 | ₩33,455 | ₩32,731 | ₩33,455 | +2.21% | 5.3만 |
| 2026.10.02 | ₩33,187 | ₩33,289 | ₩32,591 | ₩32,638 | -1.66% | 2.4만 |
| 2026.10.01 | ₩32,772 | ₩32,979 | ₩32,316 | ₩32,679 | -0.28% | 3.7만 |
| 2026.09.30 | ₩33,134 | ₩33,134 | ₩32,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,530 |
| -1.82% |
| 4.5만 |
| 2026.09.29 | ₩33,362 | ₩33,362 | ₩32,798 | ₩33,000 | -1.09% | 3.7만 |
|---|
| 2026.09.28 | ₩33,710 | ₩33,710 | ₩33,185 | ₩33,194 | -1.53% | 2.3만 |
|---|
| 2026.09.25 | ₩34,247 | ₩34,247 | ₩33,704 | ₩34,004 | -0.71% | 1.7만 |
|---|
| 2026.09.24 | ₩33,871 | ₩34,117 | ₩33,764 | ₩34,117 | +0.72% | 6만 |
|---|
| 2026.09.23 | ₩34,662 | ₩34,662 | ₩34,086 | ₩34,096 | -1.63% | 1.6만 |
|---|
| 2026.09.22 | ₩35,158 | ₩35,400 | ₩34,796 | ₩34,857 | -0.86% | 2.1만 |
|---|
| 2026.09.21 | ₩35,105 | ₩35,266 | ₩34,716 | ₩34,853 | -0.72% | 12.2만 |
|---|
| 2026.09.18 | ₩34,273 | ₩34,562 | ₩34,099 | ₩34,548 | +0.80% | 2.1만 |
|---|
| 2026.09.17 | ₩34,220 | ₩34,283 | ₩33,871 | ₩34,052 | -0.49% | 2.1만 |
|---|
| 2026.09.16 | ₩34,461 | ₩34,461 | ₩33,388 | ₩33,724 | -2.14% | 4.4만 |
|---|
| 2026.09.15 | ₩35,225 | ₩35,225 | ₩34,421 | ₩34,434 | -2.25% | 4.8만 |
|---|
| 2026.09.14 | ₩35,118 | ₩35,929 | ₩35,118 | ₩35,660 | +1.54% | 2.7만 |
|---|
| 2026.09.11 | ₩34,810 | ₩35,346 | ₩34,743 | ₩35,063 | +0.73% | 3.1만 |
|---|
| 2026.09.10 | ₩34,434 | ₩34,897 | ₩34,300 | ₩34,609 | +0.51% | 2.5만 |
|---|
| 2026.09.09 | ₩35,842 | ₩35,842 | ₩34,930 | ₩34,930 | -2.54% | 3.2만 |
|---|
| 2026.09.08 | ₩36,526 | ₩36,526 | ₩35,802 | ₩35,802 | -1.98% | 20.1만 |
|---|
| 2026.09.04 | ₩36,794 | ₩36,888 | ₩36,405 | ₩36,808 | +0.04% | 2.7만 |
|---|
| 2026.09.03 | ₩36,486 | ₩37,506 | ₩36,486 | ₩37,431 | +2.59% | 2.5만 |
|---|
| 2026.09.02 | ₩35,132 | ₩36,057 | ₩35,066 | ₩35,941 | +2.31% | 3.4만 |
|---|
| 2026.09.01 | ₩35,668 | ₩35,876 | ₩35,078 | ₩35,199 | -1.32% | 4.1만 |
|---|
| 2026.08.31 | ₩36,151 | ₩36,325 | ₩35,775 | ₩36,216 | +0.18% | 3.6만 |
|---|
| 2026.08.28 | ₩37,009 | ₩37,277 | ₩36,338 | ₩36,352 | -1.78% | 4.8만 |
|---|
| 2026.08.27 | ₩37,223 | ₩37,665 | ₩36,969 | ₩37,359 | +0.36% | 3.7만 |
|---|
| 2026.08.26 | ₩36,982 | ₩37,197 | ₩36,809 | ₩37,046 | +0.17% | 1.9만 |
|---|
| 2026.08.25 | ₩36,700 | ₩37,492 | ₩36,674 | ₩37,404 | +1.92% | 3.8만 |
|---|
| 2026.08.24 | ₩36,942 | ₩37,366 | ₩36,687 | ₩36,767 | -0.47% | 4.9만 |
|---|
| 2026.08.21 | ₩36,553 | ₩37,103 | ₩36,432 | ₩36,946 | +1.07% | 5.9만 |
|---|
| 2026.08.20 | ₩36,204 | ₩36,204 | ₩35,695 | ₩35,951 | -0.70% | 16.7만 |
|---|
| 2026.08.19 | ₩34,917 | ₩36,191 | ₩34,917 | ₩35,748 | +2.38% | 2.7만 |
|---|
| 2026.08.18 | ₩34,997 | ₩35,386 | ₩34,830 | ₩34,863 | -0.38% | 2.8만 |
|---|
| 2026.08.17 | ₩35,614 | ₩35,695 | ₩35,266 | ₩35,313 | -0.85% | 8.9만 |
|---|
| 2026.08.14 | ₩36,218 | ₩36,278 | ₩35,681 | ₩35,882 | -0.93% | 15.4만 |
|---|
| 2026.08.13 | ₩35,185 | ₩36,459 | ₩35,185 | ₩36,352 | +3.32% | 9.7만 |
|---|
| 2026.08.12 | ₩35,145 | ₩35,145 | ₩34,475 | ₩34,859 | -0.81% | 22만 |
|---|
| 2026.08.11 | ₩34,944 | ₩35,232 | ₩34,863 | ₩34,937 | -0.02% | 3.5만 |
|---|
| 2026.08.10 | ₩34,716 | ₩34,917 | ₩34,662 | ₩34,873 | +0.45% | 2.4만 |
|---|
| 2026.08.07 | ₩35,292 | ₩35,292 | ₩34,690 | ₩34,896 | -1.12% | 4.7만 |
|---|
| 2026.08.06 | ₩34,904 | ₩35,145 | ₩34,796 | ₩34,961 | +0.17% | 3만 |
|---|
| 2026.08.05 | ₩35,950 | ₩36,176 | ₩35,357 | ₩35,423 | -1.47% | 3만 |
|---|
| 2026.08.04 | ₩35,078 | ₩35,869 | ₩35,078 | ₩35,853 | +2.21% | 6.9만 |
|---|
| 2026.08.03 | ₩34,394 | ₩35,365 | ₩34,394 | ₩35,212 | +2.38% | 3.1만 |
|---|
| 2026.07.31 | ₩34,676 | ₩34,770 | ₩33,858 | ₩34,287 | -1.12% | 3.7만 |
|---|
| 2026.07.30 | ₩34,340 | ₩34,863 | ₩34,206 | ₩34,837 | +1.44% | 4.8만 |
|---|
| 2026.07.29 | ₩34,568 | ₩35,132 | ₩34,300 | ₩34,347 | -0.64% | 3.8만 |
|---|
| 2026.07.28 | ₩34,273 | ₩35,051 | ₩34,072 | ₩34,917 | +1.88% | 4.1만 |
|---|
| 2026.07.27 | ₩34,139 | ₩34,515 | ₩34,090 | ₩34,407 | +0.79% | 8만 |
|---|
| 2026.07.24 | ₩33,657 | ₩33,985 | ₩33,335 | ₩33,569 | -0.26% | 26.7만 |
|---|
| 2026.07.23 | ₩33,817 | ₩34,059 | ₩33,442 | ₩33,670 | -0.44% | 13.2만 |
|---|
| 2026.07.22 | ₩34,662 | ₩34,662 | ₩34,153 | ₩34,226 | -1.26% | 5.7만 |
|---|
| 2026.07.21 | ₩34,340 | ₩35,058 | ₩34,340 | ₩34,904 | +1.64% | 6.3만 |
|---|
| 2026.07.20 | ₩33,965 | ₩34,702 | ₩33,724 | ₩34,346 | +1.12% | 15.5만 |
|---|
| 2026.07.17 | ₩33,911 | ₩34,206 | ₩33,569 | ₩33,871 | -0.12% | 11.3만 |
|---|
| 2026.07.16 | ₩34,850 | ₩34,930 | ₩34,448 | ₩34,568 | -0.81% | 6.1만 |
|---|
| 2026.07.15 | ₩34,917 | ₩35,252 | ₩34,407 | ₩35,011 | +0.27% | 4.3만 |
|---|
| 2026.07.14 | ₩33,898 | ₩34,273 | ₩33,885 | ₩34,180 | +0.83% | 7만 |
|---|
| 2026.07.13 | ₩34,247 | ₩34,729 | ₩33,992 | ₩34,139 | -0.31% | 4.1만 |
|---|
| 2026.07.10 | ₩34,957 | ₩35,132 | ₩34,260 | ₩34,347 | -1.75% | 3.2만 |
|---|
| 2026.07.09 | ₩33,536 | ₩34,461 | ₩33,536 | ₩34,354 | +2.44% | 5.2만 |
|---|
| 2026.07.08 | ₩33,750 | ₩33,965 | ₩33,256 | ₩33,817 | +0.20% | 8.5만 |
|---|
| 2026.07.07 | ₩34,810 | ₩35,225 | ₩34,340 | ₩34,381 | -1.23% | 6.3만 |
|---|
| 2026.07.06 | ₩34,287 | ₩35,038 | ₩34,287 | ₩34,877 | +1.72% | 6.1만 |
|---|
| 2026.07.02 | ₩34,300 | ₩35,078 | ₩34,045 | ₩34,287 | -0.04% | 7.6만 |
|---|
| 2026.07.01 | ₩33,308 | ₩34,387 | ₩33,308 | ₩33,965 | +1.97% | 19.9만 |
|---|
| 2026.06.30 | ₩33,442 | ₩33,442 | ₩32,731 | ₩33,107 | -1.00% | 4.5만 |
|---|
| 2026.06.29 | ₩33,630 | ₩33,811 | ₩33,187 | ₩33,587 | -0.13% | 4만 |
|---|
| 2026.06.26 | ₩32,034 | ₩33,455 | ₩32,034 | ₩33,388 | +4.23% | 5.5만 |
|---|
| 2026.06.25 | ₩32,705 | ₩32,718 | ₩32,001 | ₩32,163 | -1.66% | 2.7만 |
|---|
| 2026.06.24 | ₩32,570 | ₩33,254 | ₩32,517 | ₩32,631 | +0.19% | 11.7만 |
|---|
| 2026.06.23 | ₩32,141 | ₩32,865 | ₩32,141 | ₩32,570 | +1.34% | 16.3만 |
|---|
| 2026.06.22 | ₩33,187 | ₩34,005 | ₩32,785 | ₩32,812 | -1.13% | 27.2만 |
|---|
| 2026.06.18 | ₩33,335 | ₩33,764 | ₩32,839 | ₩33,482 | +0.44% | 8.6만 |
|---|
| 2026.06.17 | ₩33,388 | ₩34,327 | ₩33,020 | ₩33,147 | -0.72% | 6.4만 |
|---|
| 2026.06.16 | ₩33,482 | ₩33,918 | ₩33,254 | ₩33,482 | 0.00% | 6.2만 |
|---|
| 2026.06.15 | ₩33,281 | ₩33,831 | ₩33,214 | ₩33,241 | -0.12% | 4.7만 |
|---|
| 2026.06.12 | ₩32,383 | ₩32,765 | ₩31,980 | ₩32,477 | +0.29% | 4.8만 |
|---|
| 2026.06.11 | ₩31,297 | ₩32,279 | ₩31,042 | ₩32,249 | +3.04% | 7.7만 |
|---|
| 2026.06.10 | ₩31,525 | ₩32,343 | ₩31,230 | ₩31,290 | -0.74% | 8.7만 |
|---|
| 2026.06.09 | ₩32,168 | ₩32,879 | ₩31,109 | ₩31,927 | -0.75% | 26.8만 |
|---|
| 2026.06.08 | ₩31,994 | ₩32,410 | ₩31,712 | ₩32,182 | +0.59% | 6만 |
|---|
| 2026.06.05 | ₩32,758 | ₩32,758 | ₩31,377 | ₩31,715 | -3.18% | 8.2만 |
|---|
| 2026.06.04 | ₩33,281 | ₩33,683 | ₩33,254 | ₩33,442 | +0.48% | 5.1만 |
|---|
| 2026.06.03 | ₩34,314 | ₩34,314 | ₩32,879 | ₩33,040 | -3.71% | 17.4만 |
|---|
| 2026.06.02 | ₩35,091 | ₩35,179 | ₩34,542 | ₩34,676 | -1.18% | 25.4만 |
|---|
| 2026.06.01 | ₩35,051 | ₩35,923 | ₩34,555 | ₩35,668 | +1.76% | 15.7만 |
|---|
| 2026.05.29 | ₩34,407 | ₩35,360 | ₩34,407 | ₩35,199 | +2.30% | 11.7만 |
|---|
| 2026.05.28 | ₩33,281 | ₩34,300 | ₩32,946 | ₩34,287 | +3.02% | 10.5만 |
|---|
| 2026.05.27 | ₩33,214 | ₩33,804 | ₩33,214 | ₩33,482 | +0.81% | 6.2만 |
|---|
| 2026.05.26 | ₩33,402 | ₩33,643 | ₩33,281 | ₩33,375 | -0.08% | 10.3만 |
|---|
| 2026.05.22 | ₩33,496 | ₩33,630 | ₩33,174 | ₩33,277 | -0.65% | 6.4만 |
|---|
| 2026.05.21 | ₩33,000 | ₩33,523 | ₩32,731 | ₩33,366 | +1.11% | 6.2만 |
|---|
| 2026.05.20 | ₩33,241 | ₩33,710 | ₩32,859 | ₩33,583 | +1.03% | 5만 |
|---|
| 2026.05.19 | ₩33,388 | ₩33,563 | ₩33,093 | ₩33,181 | -0.62% | 4만 |
|---|
| 2026.05.18 | ₩33,093 | ₩33,844 | ₩32,986 | ₩33,395 | +0.91% | 5.2만 |
|---|
| 2026.05.15 | ₩33,482 | ₩33,683 | ₩33,214 | ₩33,321 | -0.48% | 5.5만 |
|---|
| 2026.05.14 | ₩33,523 | ₩34,367 | ₩33,214 | ₩34,059 | +1.60% | 8.5만 |
|---|
| 2026.05.13 | ₩33,871 | ₩33,871 | ₩33,026 | ₩33,560 | -0.92% | 3.6만 |
|---|
| 2026.05.12 | ₩34,568 | ₩34,568 | ₩33,764 | ₩34,193 | -1.09% | 5.1만 |
|---|
| 2026.05.11 | ₩34,327 | ₩34,863 | ₩34,019 | ₩34,756 | +1.25% | 6만 |
|---|
| 2026.05.08 | ₩34,810 | ₩34,810 | ₩33,792 | ₩34,461 | -1.00% | 4.9만 |
|---|
| 2026.05.07 | ₩34,944 | ₩35,185 | ₩34,461 | ₩34,676 | -0.77% | 3.9만 |
|---|
| 2026.05.06 | ₩34,877 | ₩35,118 | ₩34,635 | ₩34,904 | +0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩34,783 | ₩34,783 | ₩34,273 | ₩34,563 | -0.63% | 4.2만 |
|---|
| 2026.05.04 | ₩34,555 | ₩35,335 | ₩34,555 | ₩34,890 | +0.97% | 11.6만 |
|---|
| 2026.05.01 | ₩34,112 | ₩34,528 | ₩34,112 | ₩34,340 | +0.67% | 3만 |
|---|
| 2026.04.30 | ₩33,362 | ₩33,858 | ₩33,201 | ₩33,858 | +1.49% | 7.1만 |
|---|
| 2026.04.29 | ₩33,603 | ₩33,603 | ₩33,080 | ₩33,348 | -0.76% | 5.3만 |
|---|
| 2026.04.28 | ₩34,032 | ₩34,461 | ₩33,965 | ₩34,126 | +0.28% | 2.4만 |
|---|
| 2026.04.27 | ₩34,394 | ₩34,917 | ₩34,340 | ₩34,340 | -0.16% | 3.4만 |
|---|
| 2026.04.24 | ₩34,702 | ₩34,702 | ₩34,086 | ₩34,622 | -0.23% | 2.6만 |
|---|
| 2026.04.23 | ₩35,145 | ₩35,145 | ₩33,683 | ₩34,287 | -2.44% | 4.5만 |
|---|
| 2026.04.22 | ₩35,695 | ₩35,842 | ₩35,369 | ₩35,668 | -0.08% | 6.5만 |
|---|
| 2026.04.21 | ₩35,936 | ₩36,204 | ₩34,904 | ₩34,984 | -2.65% | 6.7만 |
|---|
| 2026.04.20 | ₩35,413 | ₩35,986 | ₩35,360 | ₩35,986 | +1.62% | 5.5만 |
|---|
| 2026.04.17 | ₩35,467 | ₩36,137 | ₩35,467 | ₩35,695 | +0.64% | 11.2만 |
|---|
| 2026.04.16 | ₩34,850 | ₩34,863 | ₩34,193 | ₩34,716 | -0.38% | 11.7만 |
|---|
| 2026.04.15 | ₩33,630 | ₩34,542 | ₩33,630 | ₩34,542 | +2.71% | 5.5만 |
|---|
| 2026.04.14 | ₩32,678 | ₩33,328 | ₩32,678 | ₩33,174 | +1.52% | 5.4만 |
|---|
| 2026.04.13 | ₩30,479 | ₩32,208 | ₩30,452 | ₩32,182 | +5.59% | 12.9만 |
|---|
| 2026.04.10 | ₩31,176 | ₩31,223 | ₩30,613 | ₩30,841 | -1.08% | 4.6만 |
|---|
| 2026.04.09 | ₩31,511 | ₩31,511 | ₩30,653 | ₩31,055 | -1.45% | 4.8만 |
|---|
| 2026.04.08 | ₩32,477 | ₩32,664 | ₩31,510 | ₩31,712 | -2.35% | 4.9만 |
|---|
| 2026.04.07 | ₩31,109 | ₩31,109 | ₩30,450 | ₩30,921 | -0.60% | 4.6만 |
|---|
| 2026.04.06 | ₩30,894 | ₩31,331 | ₩30,894 | ₩31,203 | +1.00% | 4.7만 |
|---|
| 2026.04.02 | ₩29,956 | ₩30,827 | ₩29,669 | ₩30,800 | +2.82% | 2.9만 |
|---|
| 2026.04.01 | ₩31,270 | ₩31,270 | ₩30,626 | ₩30,700 | -1.82% | 7.4만 |
|---|
| 2026.03.31 | ₩30,358 | ₩31,028 | ₩30,029 | ₩30,975 | +2.03% | 8.5만 |
|---|
| 2026.03.30 | ₩29,996 | ₩30,304 | ₩29,607 | ₩29,835 | -0.54% | 4.8만 |
|---|
| 2026.03.27 | ₩30,653 | ₩30,653 | ₩29,835 | ₩29,848 | -2.62% | 4.5만 |
|---|
| 2026.03.26 | ₩31,283 | ₩31,967 | ₩31,015 | ₩31,069 | -0.69% | 6.3만 |
|---|
| 2026.03.25 | ₩32,101 | ₩32,316 | ₩31,551 | ₩31,793 | -0.96% | 3만 |
|---|
| 2026.03.24 | ₩32,410 | ₩32,410 | ₩31,390 | ₩31,525 | -2.73% | 7.1만 |
|---|
| 2026.03.23 | ₩32,490 | ₩33,107 | ₩32,313 | ₩32,852 | +1.11% | 4.6만 |
|---|
| 2026.03.20 | ₩32,423 | ₩32,499 | ₩31,826 | ₩32,061 | -1.12% | 3.5만 |
|---|
| 2026.03.19 | ₩32,155 | ₩32,772 | ₩31,927 | ₩32,544 | +1.21% | 6.4만 |
|---|
| 2026.03.18 | ₩33,281 | ₩33,481 | ₩32,463 | ₩32,517 | -2.30% | 43.8만 |
|---|
| 2026.03.17 | ₩33,080 | ₩33,697 | ₩33,080 | ₩33,455 | +1.13% | 3만 |
|---|
| 2026.03.16 | ₩32,973 | ₩33,127 | ₩32,684 | ₩32,879 | -0.28% | 5.5만 |
|---|
| 2026.03.13 | ₩32,584 | ₩32,986 | ₩32,195 | ₩32,423 | -0.49% | 7.2만 |
|---|
| 2026.03.12 | ₩32,825 | ₩33,274 | ₩32,222 | ₩32,222 | -1.84% | 19.6만 |
|---|
| 2026.03.11 | ₩33,429 | ₩33,925 | ₩32,865 | ₩33,274 | -0.46% | 4.7만 |
|---|
| 2026.03.10 | ₩33,402 | ₩33,855 | ₩33,100 | ₩33,469 | +0.20% | 5.6만 |
|---|
| 2026.03.09 | ₩33,348 | ₩34,072 | ₩32,785 | ₩33,925 | +1.73% | 56.7만 |
|---|
| 2026.03.06 | ₩33,496 | ₩33,858 | ₩33,295 | ₩33,750 | +0.76% | 15.8만 |
|---|
| 2026.03.05 | ₩33,831 | ₩34,595 | ₩33,724 | ₩34,139 | +0.91% | 7.7만 |
|---|
| 2026.03.04 | ₩33,281 | ₩34,127 | ₩33,281 | ₩33,925 | +1.93% | 12.5만 |
|---|
| 2026.03.03 | ₩32,356 | ₩33,469 | ₩31,907 | ₩33,120 | +2.36% | 10.4만 |
|---|
| 2026.03.02 | ₩32,034 | ₩33,333 | ₩31,862 | ₩33,225 | +3.72% | 26.2만 |
|---|
| 2026.02.27 | ₩32,892 | ₩32,906 | ₩32,442 | ₩32,745 | -0.45% | 3.1만 |
|---|
| 2026.02.26 | ₩32,584 | ₩33,321 | ₩32,490 | ₩33,120 | +1.65% | 9.6만 |
|---|
| 2026.02.25 | ₩31,779 | ₩32,556 | ₩31,605 | ₩32,490 | +2.24% | 10.3만 |
|---|
| 2026.02.24 | ₩30,505 | ₩31,256 | ₩30,401 | ₩31,256 | +2.46% | 5.9만 |
|---|
| 2026.02.23 | ₩31,390 | ₩31,390 | ₩30,492 | ₩30,626 | -2.43% | 7.6만 |
|---|
| 2026.02.20 | ₩31,753 | ₩32,383 | ₩31,739 | ₩31,927 | +0.55% | 9.6만 |
|---|
| 2026.02.19 | ₩31,779 | ₩31,967 | ₩31,538 | ₩31,967 | +0.59% | 3.5만 |
|---|
| 2026.02.18 | ₩31,605 | ₩32,383 | ₩31,565 | ₩32,027 | +1.34% | 5.8만 |
|---|
| 2026.02.17 | ₩31,176 | ₩31,605 | ₩30,955 | ₩31,458 | +0.90% | 13.8만 |
|---|
| 2026.02.13 | ₩30,747 | ₩31,458 | ₩30,586 | ₩31,270 | +1.70% | 6.4만 |
|---|
| 2026.02.12 | ₩32,182 | ₩32,182 | ₩30,371 | ₩30,586 | -4.96% | 22.1만 |
|---|
| 2026.02.11 | ₩33,549 | ₩33,549 | ₩32,183 | ₩32,410 | -3.40% | 4.7만 |
|---|
| 2026.02.10 | ₩33,603 | ₩34,300 | ₩33,603 | ₩33,683 | +0.24% | 5.2만 |
|---|
| 2026.02.09 | ₩33,000 | ₩33,737 | ₩32,865 | ₩33,576 | +1.75% | 11만 |
|---|
| 2026.02.06 | ₩32,262 | ₩33,160 | ₩32,262 | ₩33,114 | +2.64% | 11.3만 |
|---|
| 2026.02.05 | ₩32,597 | ₩33,020 | ₩31,618 | ₩31,726 | -2.67% | 17.3만 |
|---|
| 2026.02.04 | ₩33,348 | ₩33,348 | ₩32,356 | ₩33,040 | -0.92% | 63.7만 |
|---|
| 2026.02.03 | ₩35,024 | ₩35,024 | ₩33,134 | ₩33,536 | -4.25% | 13만 |
|---|
| 2026.02.02 | ₩35,668 | ₩36,030 | ₩35,534 | ₩35,708 | +0.11% | 4.9만 |
|---|
| 2026.01.30 | ₩36,721 | ₩36,754 | ₩35,722 | ₩35,909 | -2.21% | 8.9만 |
|---|
| 2026.01.29 | ₩37,585 | ₩37,720 | ₩36,486 | ₩36,808 | -2.07% | 15.5만 |
|---|
| 2026.01.28 | ₩38,457 | ₩38,685 | ₩37,760 | ₩37,907 | -1.43% | 5만 |
|---|
| 2026.01.27 | ₩38,672 | ₩38,718 | ₩38,162 | ₩38,457 | -0.55% | 15.4만 |
|---|
| 2026.01.26 | ₩38,900 | ₩39,107 | ₩38,712 | ₩38,712 | -0.48% | 8만 |
|---|
| 2026.01.23 | ₩38,859 | ₩39,366 | ₩38,712 | ₩38,967 | +0.28% | 7.3만 |
|---|
| 2026.01.22 | ₩38,631 | ₩39,020 | ₩38,631 | ₩38,926 | +0.76% | 19.2만 |
|---|
| 2026.01.21 | ₩38,202 | ₩38,765 | ₩37,901 | ₩38,363 | +0.42% | 3.5만 |
|---|
| 2026.01.20 | ₩38,283 | ₩38,832 | ₩38,028 | ₩38,080 | -0.53% | 7.6만 |
|---|
| 2026.01.16 | ₩38,913 | ₩39,355 | ₩38,755 | ₩39,074 | +0.41% | 10만 |
|---|
| 2026.01.15 | ₩39,624 | ₩39,624 | ₩38,886 | ₩38,900 | -1.83% | 6.5만 |
|---|
| 2026.01.14 | ₩39,838 | ₩40,029 | ₩39,409 | ₩39,704 | -0.34% | 18.7만 |
|---|
| 2026.01.13 | ₩40,374 | ₩40,675 | ₩39,717 | ₩40,012 | -0.90% | 7.6만 |
|---|
| 2026.01.12 | ₩40,428 | ₩40,683 | ₩39,999 | ₩40,495 | +0.17% | 3.2만 |
|---|
| 2026.01.09 | ₩40,964 | ₩41,219 | ₩40,460 | ₩40,790 | -0.43% | 3.5만 |
|---|
| 2026.01.08 | ₩40,522 | ₩41,273 | ₩40,421 | ₩40,871 | +0.86% | 7.8만 |
|---|
| 2026.01.07 | ₩40,991 | ₩40,991 | ₩40,549 | ₩40,830 | -0.39% | 4.1만 |
|---|
| 2026.01.06 | ₩40,924 | ₩41,085 | ₩40,495 | ₩41,018 | +0.23% | 11.7만 |
|---|
| 2026.01.05 | ₩39,798 | ₩41,159 | ₩39,624 | ₩40,871 | +2.70% | 23.4만 |
|---|
| 2026.01.02 | ₩39,717 | ₩39,771 | ₩39,020 | ₩39,531 | -0.47% | 3.6만 |
|---|
| 2025.12.31 | ₩39,771 | ₩39,892 | ₩39,463 | ₩39,463 | -0.78% | 5.7만 |
|---|
| 2025.12.30 | ₩40,106 | ₩40,254 | ₩39,852 | ₩39,885 | -0.55% | 9.7만 |
|---|
| 2025.12.29 | ₩40,361 | ₩40,750 | ₩40,240 | ₩40,408 | +0.12% | 8.1만 |
|---|
| 2025.12.26 | ₩40,869 | ₩40,884 | ₩40,442 | ₩40,610 | -0.63% | 1.8만 |
|---|
| 2025.12.24 | ₩40,589 | ₩40,897 | ₩40,589 | ₩40,830 | +0.59% | 1.6만 |
|---|
| 2025.12.23 | ₩40,991 | ₩41,032 | ₩40,558 | ₩40,727 | -0.64% | 3.6만 |
|---|
| 2025.12.22 | ₩40,817 | ₩41,359 | ₩40,797 | ₩41,052 | +0.57% | 6.9만 |
|---|
| 2025.12.19 | ₩40,415 | ₩40,737 | ₩40,348 | ₩40,657 | +0.60% | 3.3만 |
|---|
| 2025.12.18 | ₩40,281 | ₩40,669 | ₩40,066 | ₩40,214 | -0.17% | 6.2만 |
|---|
| 2025.12.17 | ₩40,281 | ₩41,032 | ₩39,503 | ₩39,624 | -1.63% | 7.6만 |
|---|
| 2025.12.16 | ₩39,664 | ₩40,307 | ₩39,664 | ₩40,200 | +1.35% | 9.9만 |
|---|
| 2025.12.15 | ₩41,018 | ₩41,018 | ₩39,625 | ₩39,731 | -3.14% | 5만 |
|---|
| 2025.12.12 | ₩41,246 | ₩41,554 | ₩40,562 | ₩40,861 | -0.93% | 5.9만 |
|---|
| 2025.12.11 | ₩40,710 | ₩41,306 | ₩40,649 | ₩41,234 | +1.29% | 6만 |
|---|
| 2025.12.10 | ₩40,374 | ₩41,300 | ₩40,374 | ₩41,072 | +1.73% | 4.3만 |
|---|
| 2025.12.09 | ₩40,294 | ₩40,978 | ₩40,294 | ₩40,649 | +0.88% | 3.5만 |
|---|
| 2025.12.08 | ₩40,897 | ₩41,152 | ₩40,341 | ₩40,482 | -1.02% | 4.1만 |
|---|
| 2025.12.05 | ₩40,750 | ₩41,179 | ₩40,616 | ₩40,804 | +0.13% | 7.2만 |
|---|
| 2025.12.04 | ₩41,139 | ₩41,166 | ₩40,617 | ₩41,166 | +0.07% | 3.9만 |
|---|
| 2025.12.03 | ₩40,361 | ₩40,985 | ₩40,361 | ₩40,944 | +1.45% | 5만 |
|---|
| 2025.12.02 | ₩40,817 | ₩41,105 | ₩40,294 | ₩40,334 | -1.18% | 5.1만 |
|---|
| 2025.12.01 | ₩40,281 | ₩40,899 | ₩40,281 | ₩40,482 | +0.50% | 9.6만 |
|---|
| 2025.11.28 | ₩40,535 | ₩41,206 | ₩40,495 | ₩41,133 | +1.48% | 3만 |
|---|
| 2025.11.26 | ₩39,905 | ₩40,374 | ₩39,807 | ₩40,240 | +0.84% | 10.4만 |
|---|
| 2025.11.25 | ₩39,047 | ₩39,838 | ₩38,926 | ₩39,758 | +1.82% | 3.6만 |
|---|
| 2025.11.24 | ₩38,698 | ₩39,382 | ₩38,618 | ₩39,321 | +1.61% | 3.4만 |
|---|
| 2025.11.21 | ₩38,001 | ₩38,725 | ₩37,547 | ₩38,551 | +1.45% | 5.7만 |
|---|
| 2025.11.20 | ₩39,543 | ₩39,774 | ₩37,720 | ₩37,773 | -4.48% | 4.9만 |
|---|
| 2025.11.19 | ₩38,980 | ₩39,168 | ₩38,216 | ₩38,779 | -0.52% | 5.5만 |
|---|
| 2025.11.18 | ₩38,926 | ₩39,342 | ₩38,712 | ₩38,980 | +0.14% | 4.5만 |
|---|
| 2025.11.17 | ₩40,173 | ₩40,267 | ₩38,967 | ₩39,342 | -2.07% | 7.1만 |
|---|
| 2025.11.14 | ₩40,214 | ₩41,192 | ₩40,008 | ₩40,458 | +0.61% | 5.2만 |
|---|
| 2025.11.13 | ₩42,332 | ₩42,332 | ₩40,804 | ₩40,951 | -3.26% | 9.5만 |
|---|
| 2025.11.12 | ₩42,922 | ₩43,172 | ₩42,621 | ₩42,889 | -0.08% | 4.7만 |
|---|
| 2025.11.11 | ₩42,936 | ₩43,123 | ₩42,722 | ₩42,936 | 0.00% | 3.2만 |
|---|
| 2025.11.10 | ₩42,989 | ₩43,271 | ₩42,623 | ₩43,070 | +0.19% | 3.8만 |
|---|
| 2025.11.07 | ₩41,501 | ₩42,185 | ₩40,871 | ₩42,158 | +1.58% | 9.2만 |
|---|
| 2025.11.06 | ₩43,646 | ₩43,646 | ₩41,930 | ₩41,930 | -3.93% | 44.1만 |
|---|
| 2025.11.05 | ₩43,365 | ₩44,049 | ₩43,257 | ₩43,900 | +1.23% | 3.6만 |
|---|
| 2025.11.04 | ₩43,472 | ₩43,967 | ₩43,141 | ₩43,164 | -0.71% | 9.3만 |
|---|
| 2025.11.03 | ₩44,572 | ₩44,732 | ₩43,780 | ₩44,263 | -0.69% | 7.5만 |
|---|
| 2025.10.31 | ₩44,089 | ₩44,766 | ₩43,987 | ₩44,570 | +1.09% | 24.7만 |
|---|
| 2025.10.30 | ₩44,545 | ₩44,826 | ₩43,794 | ₩43,843 | -1.57% | 3.7만 |
|---|
| 2025.10.29 | ₩46,114 | ₩46,114 | ₩44,920 | ₩45,068 | -2.27% | 4.9만 |
|---|
| 2025.10.28 | ₩47,294 | ₩47,366 | ₩46,757 | ₩46,815 | -1.01% | 4.6만 |
|---|
| 2025.10.27 | ₩47,294 | ₩47,332 | ₩47,012 | ₩47,213 | -0.17% | 5만 |
|---|
| 2025.10.24 | ₩46,248 | ₩46,864 | ₩46,248 | ₩46,717 | +1.01% | 3.1만 |
|---|
| 2025.10.23 | ₩44,840 | ₩45,792 | ₩44,840 | ₩45,564 | +1.61% | 5.1만 |
|---|
| 2025.10.22 | ₩45,725 | ₩45,752 | ₩44,397 | ₩44,907 | -1.79% | 3.9만 |
|---|
| 2025.10.21 | ₩45,698 | ₩46,328 | ₩45,631 | ₩46,006 | +0.67% | 2.2만 |
|---|
| 2025.10.20 | ₩45,094 | ₩46,085 | ₩45,009 | ₩45,926 | +1.84% | 3.8만 |
|---|
| 2025.10.17 | ₩44,049 | ₩44,810 | ₩43,951 | ₩44,746 | +1.58% | 4.9만 |
|---|
| 2025.10.16 | ₩45,872 | ₩45,966 | ₩44,424 | ₩44,572 | -2.84% | 8.5만 |
|---|
| 2025.10.15 | ₩46,140 | ₩46,462 | ₩45,436 | ₩45,819 | -0.70% | 4.5만 |
|---|
| 2025.10.14 | ₩44,813 | ₩46,419 | ₩44,263 | ₩45,872 | +2.36% | 2.7만 |
|---|
| 2025.10.13 | ₩45,524 | ₩45,752 | ₩44,960 | ₩45,711 | +0.41% | 7.1만 |
|---|
| 2025.10.10 | ₩47,159 | ₩47,709 | ₩44,773 | ₩44,853 | -4.89% | 5.5만 |
|---|