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 | ₩33,112 | ₩33,541 | ₩33,072 | ₩33,492 | +1.15% | 3.4만 |
| 2026.10.08 | ₩32,683 | ₩32,924 | ₩32,402 | ₩32,897 | +0.66% | 3.5만 |
| 2026.10.07 | ₩33,005 | ₩33,145 | ₩32,750 | ₩32,991 | -0.04% | 3.1만 |
| 2026.10.06 | ₩33,608 | ₩33,675 | ₩33,232 | ₩33,282 | -0.97% | 5.6만 |
| 2026.10.05 | ₩32,710 | ₩33,434 | ₩32,710 | ₩33,434 | +2.21% | 5.3만 |
| 2026.10.02 | ₩33,165 | ₩33,267 | ₩32,569 | ₩32,616 | -1.66% | 2.4만 |
| 2026.10.01 | ₩32,750 | ₩32,958 | ₩32,294 | ₩32,658 | -0.28% | 3.7만 |
| 2026.09.30 | ₩33,112 | ₩33,112 | ₩32,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,509 |
| -1.82% |
| 4.5만 |
| 2026.09.29 | ₩33,340 | ₩33,340 | ₩32,777 | ₩32,978 | -1.09% | 3.7만 |
|---|
| 2026.09.28 | ₩33,688 | ₩33,688 | ₩33,163 | ₩33,172 | -1.53% | 2.3만 |
|---|
| 2026.09.25 | ₩34,224 | ₩34,224 | ₩33,681 | ₩33,982 | -0.71% | 1.7만 |
|---|
| 2026.09.24 | ₩33,849 | ₩34,094 | ₩33,742 | ₩34,094 | +0.72% | 6만 |
|---|
| 2026.09.23 | ₩34,640 | ₩34,640 | ₩34,063 | ₩34,074 | -1.63% | 1.6만 |
|---|
| 2026.09.22 | ₩35,135 | ₩35,377 | ₩34,774 | ₩34,834 | -0.86% | 2.1만 |
|---|
| 2026.09.21 | ₩35,082 | ₩35,243 | ₩34,693 | ₩34,830 | -0.72% | 12.2만 |
|---|
| 2026.09.18 | ₩34,251 | ₩34,539 | ₩34,077 | ₩34,526 | +0.80% | 2.1만 |
|---|
| 2026.09.17 | ₩34,197 | ₩34,260 | ₩33,849 | ₩34,030 | -0.49% | 2.1만 |
|---|
| 2026.09.16 | ₩34,439 | ₩34,439 | ₩33,366 | ₩33,702 | -2.14% | 4.4만 |
|---|
| 2026.09.15 | ₩35,202 | ₩35,202 | ₩34,398 | ₩34,412 | -2.25% | 4.8만 |
|---|
| 2026.09.14 | ₩35,095 | ₩35,906 | ₩35,095 | ₩35,636 | +1.54% | 2.7만 |
|---|
| 2026.09.11 | ₩34,787 | ₩35,323 | ₩34,720 | ₩35,040 | +0.73% | 3.1만 |
|---|
| 2026.09.10 | ₩34,412 | ₩34,874 | ₩34,278 | ₩34,586 | +0.51% | 2.5만 |
|---|
| 2026.09.09 | ₩35,819 | ₩35,819 | ₩34,908 | ₩34,908 | -2.54% | 3.2만 |
|---|
| 2026.09.08 | ₩36,502 | ₩36,502 | ₩35,779 | ₩35,779 | -1.98% | 20.1만 |
|---|
| 2026.09.04 | ₩36,770 | ₩36,864 | ₩36,382 | ₩36,784 | +0.04% | 2.7만 |
|---|
| 2026.09.03 | ₩36,462 | ₩37,482 | ₩36,462 | ₩37,407 | +2.59% | 2.5만 |
|---|
| 2026.09.02 | ₩35,109 | ₩36,033 | ₩35,043 | ₩35,918 | +2.31% | 3.4만 |
|---|
| 2026.09.01 | ₩35,645 | ₩35,852 | ₩35,055 | ₩35,176 | -1.32% | 4.1만 |
|---|
| 2026.08.31 | ₩36,127 | ₩36,301 | ₩35,752 | ₩36,193 | +0.18% | 3.6만 |
|---|
| 2026.08.28 | ₩36,985 | ₩37,253 | ₩36,315 | ₩36,328 | -1.78% | 4.8만 |
|---|
| 2026.08.27 | ₩37,199 | ₩37,640 | ₩36,944 | ₩37,334 | +0.36% | 3.7만 |
|---|
| 2026.08.26 | ₩36,958 | ₩37,172 | ₩36,785 | ₩37,022 | +0.17% | 1.9만 |
|---|
| 2026.08.25 | ₩36,676 | ₩37,467 | ₩36,650 | ₩37,380 | +1.92% | 3.8만 |
|---|
| 2026.08.24 | ₩36,918 | ₩37,341 | ₩36,663 | ₩36,743 | -0.47% | 4.9만 |
|---|
| 2026.08.21 | ₩36,529 | ₩37,078 | ₩36,408 | ₩36,922 | +1.07% | 5.9만 |
|---|
| 2026.08.20 | ₩36,181 | ₩36,181 | ₩35,671 | ₩35,927 | -0.70% | 16.7만 |
|---|
| 2026.08.19 | ₩34,894 | ₩36,167 | ₩34,894 | ₩35,725 | +2.38% | 2.7만 |
|---|
| 2026.08.18 | ₩34,975 | ₩35,363 | ₩34,807 | ₩34,841 | -0.38% | 2.8만 |
|---|
| 2026.08.17 | ₩35,591 | ₩35,671 | ₩35,243 | ₩35,289 | -0.85% | 8.9만 |
|---|
| 2026.08.14 | ₩36,194 | ₩36,254 | ₩35,658 | ₩35,859 | -0.93% | 15.4만 |
|---|
| 2026.08.13 | ₩35,162 | ₩36,435 | ₩35,162 | ₩36,328 | +3.32% | 9.7만 |
|---|
| 2026.08.12 | ₩35,122 | ₩35,122 | ₩34,452 | ₩34,836 | -0.81% | 22만 |
|---|
| 2026.08.11 | ₩34,921 | ₩35,209 | ₩34,841 | ₩34,914 | -0.02% | 3.5만 |
|---|
| 2026.08.10 | ₩34,693 | ₩34,894 | ₩34,640 | ₩34,850 | +0.45% | 2.4만 |
|---|
| 2026.08.07 | ₩35,269 | ₩35,269 | ₩34,668 | ₩34,873 | -1.12% | 4.7만 |
|---|
| 2026.08.06 | ₩34,881 | ₩35,122 | ₩34,774 | ₩34,938 | +0.17% | 3만 |
|---|
| 2026.08.05 | ₩35,926 | ₩36,152 | ₩35,334 | ₩35,399 | -1.47% | 3만 |
|---|
| 2026.08.04 | ₩35,055 | ₩35,846 | ₩35,055 | ₩35,829 | +2.21% | 6.9만 |
|---|
| 2026.08.03 | ₩34,372 | ₩35,342 | ₩34,372 | ₩35,189 | +2.38% | 3.1만 |
|---|
| 2026.07.31 | ₩34,653 | ₩34,747 | ₩33,836 | ₩34,264 | -1.12% | 3.7만 |
|---|
| 2026.07.30 | ₩34,318 | ₩34,841 | ₩34,184 | ₩34,814 | +1.44% | 4.8만 |
|---|
| 2026.07.29 | ₩34,546 | ₩35,109 | ₩34,278 | ₩34,325 | -0.64% | 3.8만 |
|---|
| 2026.07.28 | ₩34,251 | ₩35,028 | ₩34,050 | ₩34,894 | +1.88% | 4.1만 |
|---|
| 2026.07.27 | ₩34,117 | ₩34,492 | ₩34,067 | ₩34,385 | +0.79% | 8만 |
|---|
| 2026.07.24 | ₩33,635 | ₩33,963 | ₩33,313 | ₩33,547 | -0.26% | 26.7만 |
|---|
| 2026.07.23 | ₩33,795 | ₩34,037 | ₩33,420 | ₩33,648 | -0.44% | 13.2만 |
|---|
| 2026.07.22 | ₩34,640 | ₩34,640 | ₩34,130 | ₩34,204 | -1.26% | 5.7만 |
|---|
| 2026.07.21 | ₩34,318 | ₩35,035 | ₩34,318 | ₩34,881 | +1.64% | 6.3만 |
|---|
| 2026.07.20 | ₩33,943 | ₩34,680 | ₩33,702 | ₩34,323 | +1.12% | 15.5만 |
|---|
| 2026.07.17 | ₩33,889 | ₩34,184 | ₩33,547 | ₩33,849 | -0.12% | 11.3만 |
|---|
| 2026.07.16 | ₩34,827 | ₩34,908 | ₩34,425 | ₩34,546 | -0.81% | 6.1만 |
|---|
| 2026.07.15 | ₩34,894 | ₩35,229 | ₩34,385 | ₩34,988 | +0.27% | 4.3만 |
|---|
| 2026.07.14 | ₩33,876 | ₩34,251 | ₩33,862 | ₩34,157 | +0.83% | 7만 |
|---|
| 2026.07.13 | ₩34,224 | ₩34,707 | ₩33,970 | ₩34,117 | -0.31% | 4.1만 |
|---|
| 2026.07.10 | ₩34,934 | ₩35,109 | ₩34,238 | ₩34,325 | -1.75% | 3.2만 |
|---|
| 2026.07.09 | ₩33,514 | ₩34,439 | ₩33,514 | ₩34,331 | +2.44% | 5.2만 |
|---|
| 2026.07.08 | ₩33,728 | ₩33,943 | ₩33,234 | ₩33,795 | +0.20% | 8.5만 |
|---|
| 2026.07.07 | ₩34,787 | ₩35,202 | ₩34,318 | ₩34,358 | -1.23% | 6.3만 |
|---|
| 2026.07.06 | ₩34,264 | ₩35,015 | ₩34,264 | ₩34,854 | +1.72% | 6.1만 |
|---|
| 2026.07.02 | ₩34,278 | ₩35,055 | ₩34,023 | ₩34,264 | -0.04% | 7.6만 |
|---|
| 2026.07.01 | ₩33,286 | ₩34,365 | ₩33,286 | ₩33,943 | +1.97% | 19.9만 |
|---|
| 2026.06.30 | ₩33,420 | ₩33,420 | ₩32,710 | ₩33,085 | -1.00% | 4.5만 |
|---|
| 2026.06.29 | ₩33,608 | ₩33,789 | ₩33,165 | ₩33,565 | -0.13% | 4만 |
|---|
| 2026.06.26 | ₩32,013 | ₩33,434 | ₩32,013 | ₩33,366 | +4.23% | 5.5만 |
|---|
| 2026.06.25 | ₩32,683 | ₩32,696 | ₩31,980 | ₩32,142 | -1.66% | 2.7만 |
|---|
| 2026.06.24 | ₩32,549 | ₩33,232 | ₩32,495 | ₩32,609 | +0.19% | 11.7만 |
|---|
| 2026.06.23 | ₩32,120 | ₩32,844 | ₩32,120 | ₩32,549 | +1.34% | 16.3만 |
|---|
| 2026.06.22 | ₩33,165 | ₩33,983 | ₩32,763 | ₩32,790 | -1.13% | 27.2만 |
|---|
| 2026.06.18 | ₩33,313 | ₩33,742 | ₩32,817 | ₩33,460 | +0.44% | 8.6만 |
|---|
| 2026.06.17 | ₩33,366 | ₩34,305 | ₩32,998 | ₩33,125 | -0.72% | 6.4만 |
|---|
| 2026.06.16 | ₩33,460 | ₩33,896 | ₩33,232 | ₩33,460 | 0.00% | 6.2만 |
|---|
| 2026.06.15 | ₩33,259 | ₩33,809 | ₩33,192 | ₩33,219 | -0.12% | 4.7만 |
|---|
| 2026.06.12 | ₩32,361 | ₩32,743 | ₩31,959 | ₩32,455 | +0.29% | 4.8만 |
|---|
| 2026.06.11 | ₩31,276 | ₩32,258 | ₩31,021 | ₩32,227 | +3.04% | 7.7만 |
|---|
| 2026.06.10 | ₩31,504 | ₩32,321 | ₩31,209 | ₩31,269 | -0.74% | 8.7만 |
|---|
| 2026.06.09 | ₩32,147 | ₩32,857 | ₩31,088 | ₩31,906 | -0.75% | 26.8만 |
|---|
| 2026.06.08 | ₩31,973 | ₩32,388 | ₩31,691 | ₩32,160 | +0.59% | 6만 |
|---|
| 2026.06.05 | ₩32,737 | ₩32,737 | ₩31,356 | ₩31,694 | -3.18% | 8.2만 |
|---|
| 2026.06.04 | ₩33,259 | ₩33,661 | ₩33,232 | ₩33,420 | +0.48% | 5.1만 |
|---|
| 2026.06.03 | ₩34,291 | ₩34,291 | ₩32,857 | ₩33,018 | -3.71% | 17.4만 |
|---|
| 2026.06.02 | ₩35,068 | ₩35,155 | ₩34,519 | ₩34,653 | -1.18% | 25.4만 |
|---|
| 2026.06.01 | ₩35,028 | ₩35,899 | ₩34,532 | ₩35,645 | +1.76% | 15.7만 |
|---|
| 2026.05.29 | ₩34,385 | ₩35,336 | ₩34,385 | ₩35,176 | +2.30% | 11.7만 |
|---|
| 2026.05.28 | ₩33,259 | ₩34,278 | ₩32,924 | ₩34,264 | +3.02% | 10.5만 |
|---|
| 2026.05.27 | ₩33,192 | ₩33,782 | ₩33,192 | ₩33,460 | +0.81% | 6.2만 |
|---|
| 2026.05.26 | ₩33,380 | ₩33,621 | ₩33,259 | ₩33,353 | -0.08% | 10.3만 |
|---|
| 2026.05.22 | ₩33,474 | ₩33,608 | ₩33,152 | ₩33,255 | -0.65% | 6.4만 |
|---|
| 2026.05.21 | ₩32,978 | ₩33,501 | ₩32,710 | ₩33,344 | +1.11% | 6.2만 |
|---|
| 2026.05.20 | ₩33,219 | ₩33,688 | ₩32,837 | ₩33,561 | +1.03% | 5만 |
|---|
| 2026.05.19 | ₩33,366 | ₩33,541 | ₩33,072 | ₩33,159 | -0.62% | 4만 |
|---|
| 2026.05.18 | ₩33,072 | ₩33,822 | ₩32,964 | ₩33,373 | +0.91% | 5.2만 |
|---|
| 2026.05.15 | ₩33,460 | ₩33,661 | ₩33,192 | ₩33,299 | -0.48% | 5.5만 |
|---|
| 2026.05.14 | ₩33,501 | ₩34,345 | ₩33,192 | ₩34,037 | +1.60% | 8.5만 |
|---|
| 2026.05.13 | ₩33,849 | ₩33,849 | ₩33,005 | ₩33,538 | -0.92% | 3.6만 |
|---|
| 2026.05.12 | ₩34,546 | ₩34,546 | ₩33,742 | ₩34,171 | -1.09% | 5.1만 |
|---|
| 2026.05.11 | ₩34,305 | ₩34,841 | ₩33,996 | ₩34,733 | +1.25% | 6만 |
|---|
| 2026.05.08 | ₩34,787 | ₩34,787 | ₩33,770 | ₩34,439 | -1.00% | 4.9만 |
|---|
| 2026.05.07 | ₩34,921 | ₩35,162 | ₩34,439 | ₩34,653 | -0.77% | 3.9만 |
|---|
| 2026.05.06 | ₩34,854 | ₩35,095 | ₩34,613 | ₩34,881 | +0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩34,760 | ₩34,760 | ₩34,251 | ₩34,540 | -0.63% | 4.2만 |
|---|
| 2026.05.04 | ₩34,532 | ₩35,312 | ₩34,532 | ₩34,867 | +0.97% | 11.6만 |
|---|
| 2026.05.01 | ₩34,090 | ₩34,506 | ₩34,090 | ₩34,318 | +0.67% | 3만 |
|---|
| 2026.04.30 | ₩33,340 | ₩33,836 | ₩33,179 | ₩33,836 | +1.49% | 7.1만 |
|---|
| 2026.04.29 | ₩33,581 | ₩33,581 | ₩33,058 | ₩33,326 | -0.76% | 5.3만 |
|---|
| 2026.04.28 | ₩34,010 | ₩34,439 | ₩33,943 | ₩34,104 | +0.28% | 2.4만 |
|---|
| 2026.04.27 | ₩34,372 | ₩34,894 | ₩34,318 | ₩34,318 | -0.16% | 3.4만 |
|---|
| 2026.04.24 | ₩34,680 | ₩34,680 | ₩34,063 | ₩34,599 | -0.23% | 2.6만 |
|---|
| 2026.04.23 | ₩35,122 | ₩35,122 | ₩33,661 | ₩34,264 | -2.44% | 4.5만 |
|---|
| 2026.04.22 | ₩35,671 | ₩35,819 | ₩35,346 | ₩35,645 | -0.08% | 6.5만 |
|---|
| 2026.04.21 | ₩35,913 | ₩36,181 | ₩34,881 | ₩34,961 | -2.65% | 6.7만 |
|---|
| 2026.04.20 | ₩35,390 | ₩35,962 | ₩35,336 | ₩35,962 | +1.62% | 5.5만 |
|---|
| 2026.04.17 | ₩35,444 | ₩36,114 | ₩35,444 | ₩35,671 | +0.64% | 11.2만 |
|---|
| 2026.04.16 | ₩34,827 | ₩34,841 | ₩34,171 | ₩34,693 | -0.38% | 11.7만 |
|---|
| 2026.04.15 | ₩33,608 | ₩34,519 | ₩33,608 | ₩34,519 | +2.71% | 5.5만 |
|---|
| 2026.04.14 | ₩32,656 | ₩33,306 | ₩32,656 | ₩33,152 | +1.52% | 5.4만 |
|---|
| 2026.04.13 | ₩30,459 | ₩32,187 | ₩30,432 | ₩32,160 | +5.59% | 12.9만 |
|---|
| 2026.04.10 | ₩31,155 | ₩31,202 | ₩30,593 | ₩30,820 | -1.08% | 4.6만 |
|---|
| 2026.04.09 | ₩31,490 | ₩31,490 | ₩30,633 | ₩31,035 | -1.45% | 4.8만 |
|---|
| 2026.04.08 | ₩32,455 | ₩32,643 | ₩31,489 | ₩31,691 | -2.35% | 4.9만 |
|---|
| 2026.04.07 | ₩31,088 | ₩31,088 | ₩30,431 | ₩30,901 | -0.60% | 4.6만 |
|---|
| 2026.04.06 | ₩30,874 | ₩31,311 | ₩30,874 | ₩31,182 | +1.00% | 4.7만 |
|---|
| 2026.04.02 | ₩29,936 | ₩30,807 | ₩29,649 | ₩30,780 | +2.82% | 2.9만 |
|---|
| 2026.04.01 | ₩31,249 | ₩31,249 | ₩30,606 | ₩30,680 | -1.82% | 7.4만 |
|---|
| 2026.03.31 | ₩30,338 | ₩31,008 | ₩30,010 | ₩30,954 | +2.03% | 8.5만 |
|---|
| 2026.03.30 | ₩29,976 | ₩30,284 | ₩29,588 | ₩29,815 | -0.54% | 4.8만 |
|---|
| 2026.03.27 | ₩30,633 | ₩30,633 | ₩29,815 | ₩29,829 | -2.62% | 4.5만 |
|---|
| 2026.03.26 | ₩31,263 | ₩31,946 | ₩30,995 | ₩31,048 | -0.69% | 6.3만 |
|---|
| 2026.03.25 | ₩32,080 | ₩32,294 | ₩31,531 | ₩31,772 | -0.96% | 3만 |
|---|
| 2026.03.24 | ₩32,388 | ₩32,388 | ₩31,370 | ₩31,504 | -2.73% | 7.1만 |
|---|
| 2026.03.23 | ₩32,469 | ₩33,085 | ₩32,292 | ₩32,830 | +1.11% | 4.6만 |
|---|
| 2026.03.20 | ₩32,402 | ₩32,478 | ₩31,805 | ₩32,040 | -1.12% | 3.5만 |
|---|
| 2026.03.19 | ₩32,134 | ₩32,750 | ₩31,906 | ₩32,522 | +1.21% | 6.4만 |
|---|
| 2026.03.18 | ₩33,259 | ₩33,459 | ₩32,442 | ₩32,495 | -2.30% | 43.8만 |
|---|
| 2026.03.17 | ₩33,058 | ₩33,675 | ₩33,058 | ₩33,434 | +1.13% | 3만 |
|---|
| 2026.03.16 | ₩32,951 | ₩33,105 | ₩32,663 | ₩32,857 | -0.28% | 5.5만 |
|---|
| 2026.03.13 | ₩32,562 | ₩32,964 | ₩32,174 | ₩32,402 | -0.49% | 7.2만 |
|---|
| 2026.03.12 | ₩32,804 | ₩33,253 | ₩32,201 | ₩32,201 | -1.84% | 19.6만 |
|---|
| 2026.03.11 | ₩33,407 | ₩33,903 | ₩32,844 | ₩33,253 | -0.46% | 4.7만 |
|---|
| 2026.03.10 | ₩33,380 | ₩33,833 | ₩33,078 | ₩33,447 | +0.20% | 5.6만 |
|---|
| 2026.03.09 | ₩33,326 | ₩34,050 | ₩32,763 | ₩33,903 | +1.73% | 56.7만 |
|---|
| 2026.03.06 | ₩33,474 | ₩33,836 | ₩33,273 | ₩33,728 | +0.76% | 15.8만 |
|---|
| 2026.03.05 | ₩33,809 | ₩34,573 | ₩33,702 | ₩34,117 | +0.91% | 7.7만 |
|---|
| 2026.03.04 | ₩33,259 | ₩34,105 | ₩33,259 | ₩33,903 | +1.93% | 12.5만 |
|---|
| 2026.03.03 | ₩32,335 | ₩33,447 | ₩31,886 | ₩33,098 | +2.36% | 10.4만 |
|---|
| 2026.03.02 | ₩32,013 | ₩33,312 | ₩31,842 | ₩33,203 | +3.72% | 26.2만 |
|---|
| 2026.02.27 | ₩32,871 | ₩32,884 | ₩32,420 | ₩32,723 | -0.45% | 3.1만 |
|---|
| 2026.02.26 | ₩32,562 | ₩33,299 | ₩32,469 | ₩33,098 | +1.65% | 9.6만 |
|---|
| 2026.02.25 | ₩31,758 | ₩32,534 | ₩31,584 | ₩32,469 | +2.24% | 10.3만 |
|---|
| 2026.02.24 | ₩30,485 | ₩31,236 | ₩30,381 | ₩31,236 | +2.46% | 5.9만 |
|---|
| 2026.02.23 | ₩31,370 | ₩31,370 | ₩30,472 | ₩30,606 | -2.43% | 7.6만 |
|---|
| 2026.02.20 | ₩31,732 | ₩32,361 | ₩31,718 | ₩31,906 | +0.55% | 9.6만 |
|---|
| 2026.02.19 | ₩31,758 | ₩31,946 | ₩31,517 | ₩31,946 | +0.59% | 3.5만 |
|---|
| 2026.02.18 | ₩31,584 | ₩32,361 | ₩31,544 | ₩32,006 | +1.34% | 5.8만 |
|---|
| 2026.02.17 | ₩31,155 | ₩31,584 | ₩30,934 | ₩31,437 | +0.90% | 13.8만 |
|---|
| 2026.02.13 | ₩30,727 | ₩31,437 | ₩30,566 | ₩31,249 | +1.70% | 6.4만 |
|---|
| 2026.02.12 | ₩32,160 | ₩32,160 | ₩30,351 | ₩30,566 | -4.96% | 22.1만 |
|---|
| 2026.02.11 | ₩33,527 | ₩33,527 | ₩32,162 | ₩32,388 | -3.40% | 4.7만 |
|---|
| 2026.02.10 | ₩33,581 | ₩34,278 | ₩33,581 | ₩33,661 | +0.24% | 5.2만 |
|---|
| 2026.02.09 | ₩32,978 | ₩33,715 | ₩32,844 | ₩33,554 | +1.75% | 11만 |
|---|
| 2026.02.06 | ₩32,241 | ₩33,139 | ₩32,241 | ₩33,092 | +2.64% | 11.3만 |
|---|
| 2026.02.05 | ₩32,576 | ₩32,998 | ₩31,598 | ₩31,705 | -2.67% | 17.3만 |
|---|
| 2026.02.04 | ₩33,326 | ₩33,326 | ₩32,335 | ₩33,018 | -0.92% | 63.7만 |
|---|
| 2026.02.03 | ₩35,001 | ₩35,001 | ₩33,112 | ₩33,514 | -4.25% | 13만 |
|---|
| 2026.02.02 | ₩35,645 | ₩36,006 | ₩35,511 | ₩35,685 | +0.11% | 4.9만 |
|---|
| 2026.01.30 | ₩36,696 | ₩36,730 | ₩35,698 | ₩35,886 | -2.21% | 8.9만 |
|---|
| 2026.01.29 | ₩37,561 | ₩37,695 | ₩36,462 | ₩36,784 | -2.07% | 15.5만 |
|---|
| 2026.01.28 | ₩38,432 | ₩38,660 | ₩37,735 | ₩37,882 | -1.43% | 5만 |
|---|
| 2026.01.27 | ₩38,646 | ₩38,693 | ₩38,137 | ₩38,432 | -0.55% | 15.4만 |
|---|
| 2026.01.26 | ₩38,874 | ₩39,082 | ₩38,686 | ₩38,686 | -0.48% | 8만 |
|---|
| 2026.01.23 | ₩38,834 | ₩39,340 | ₩38,686 | ₩38,941 | +0.28% | 7.3만 |
|---|
| 2026.01.22 | ₩38,606 | ₩38,995 | ₩38,606 | ₩38,901 | +0.76% | 19.2만 |
|---|
| 2026.01.21 | ₩38,177 | ₩38,740 | ₩37,876 | ₩38,338 | +0.42% | 3.5만 |
|---|
| 2026.01.20 | ₩38,258 | ₩38,807 | ₩38,003 | ₩38,055 | -0.53% | 7.6만 |
|---|
| 2026.01.16 | ₩38,887 | ₩39,330 | ₩38,729 | ₩39,048 | +0.41% | 10만 |
|---|
| 2026.01.15 | ₩39,598 | ₩39,598 | ₩38,861 | ₩38,874 | -1.83% | 6.5만 |
|---|
| 2026.01.14 | ₩39,812 | ₩40,002 | ₩39,383 | ₩39,678 | -0.34% | 18.7만 |
|---|
| 2026.01.13 | ₩40,348 | ₩40,648 | ₩39,691 | ₩39,986 | -0.90% | 7.6만 |
|---|
| 2026.01.12 | ₩40,402 | ₩40,656 | ₩39,973 | ₩40,469 | +0.17% | 3.2만 |
|---|
| 2026.01.09 | ₩40,938 | ₩41,192 | ₩40,434 | ₩40,763 | -0.43% | 3.5만 |
|---|
| 2026.01.08 | ₩40,495 | ₩41,246 | ₩40,395 | ₩40,844 | +0.86% | 7.8만 |
|---|
| 2026.01.07 | ₩40,964 | ₩40,964 | ₩40,522 | ₩40,804 | -0.39% | 4.1만 |
|---|
| 2026.01.06 | ₩40,897 | ₩41,058 | ₩40,469 | ₩40,991 | +0.23% | 11.7만 |
|---|
| 2026.01.05 | ₩39,772 | ₩41,132 | ₩39,598 | ₩40,844 | +2.70% | 23.4만 |
|---|
| 2026.01.02 | ₩39,691 | ₩39,745 | ₩38,995 | ₩39,505 | -0.47% | 3.6만 |
|---|
| 2025.12.31 | ₩39,745 | ₩39,866 | ₩39,437 | ₩39,437 | -0.78% | 5.7만 |
|---|
| 2025.12.30 | ₩40,080 | ₩40,227 | ₩39,825 | ₩39,859 | -0.55% | 9.7만 |
|---|
| 2025.12.29 | ₩40,335 | ₩40,723 | ₩40,214 | ₩40,382 | +0.12% | 8.1만 |
|---|
| 2025.12.26 | ₩40,842 | ₩40,857 | ₩40,415 | ₩40,584 | -0.63% | 1.8만 |
|---|
| 2025.12.24 | ₩40,562 | ₩40,871 | ₩40,562 | ₩40,804 | +0.59% | 1.6만 |
|---|
| 2025.12.23 | ₩40,964 | ₩41,005 | ₩40,532 | ₩40,700 | -0.64% | 3.6만 |
|---|
| 2025.12.22 | ₩40,790 | ₩41,332 | ₩40,770 | ₩41,025 | +0.57% | 6.9만 |
|---|
| 2025.12.19 | ₩40,388 | ₩40,710 | ₩40,321 | ₩40,631 | +0.60% | 3.3만 |
|---|
| 2025.12.18 | ₩40,254 | ₩40,643 | ₩40,040 | ₩40,187 | -0.17% | 6.2만 |
|---|
| 2025.12.17 | ₩40,254 | ₩41,005 | ₩39,477 | ₩39,598 | -1.63% | 7.6만 |
|---|
| 2025.12.16 | ₩39,638 | ₩40,281 | ₩39,638 | ₩40,174 | +1.35% | 9.9만 |
|---|
| 2025.12.15 | ₩40,991 | ₩40,991 | ₩39,599 | ₩39,705 | -3.14% | 5만 |
|---|
| 2025.12.12 | ₩41,219 | ₩41,527 | ₩40,536 | ₩40,834 | -0.93% | 5.9만 |
|---|
| 2025.12.11 | ₩40,683 | ₩41,279 | ₩40,623 | ₩41,207 | +1.29% | 6만 |
|---|
| 2025.12.10 | ₩40,348 | ₩41,273 | ₩40,348 | ₩41,045 | +1.73% | 4.3만 |
|---|
| 2025.12.09 | ₩40,268 | ₩40,951 | ₩40,268 | ₩40,623 | +0.88% | 3.5만 |
|---|
| 2025.12.08 | ₩40,871 | ₩41,125 | ₩40,315 | ₩40,455 | -1.02% | 4.1만 |
|---|
| 2025.12.05 | ₩40,723 | ₩41,152 | ₩40,589 | ₩40,777 | +0.13% | 7.2만 |
|---|
| 2025.12.04 | ₩41,112 | ₩41,139 | ₩40,591 | ₩41,139 | +0.07% | 3.9만 |
|---|
| 2025.12.03 | ₩40,335 | ₩40,958 | ₩40,335 | ₩40,918 | +1.45% | 5만 |
|---|
| 2025.12.02 | ₩40,790 | ₩41,078 | ₩40,268 | ₩40,308 | -1.18% | 5.1만 |
|---|
| 2025.12.01 | ₩40,254 | ₩40,872 | ₩40,254 | ₩40,455 | +0.50% | 9.6만 |
|---|
| 2025.11.28 | ₩40,509 | ₩41,179 | ₩40,469 | ₩41,106 | +1.48% | 3만 |
|---|
| 2025.11.26 | ₩39,879 | ₩40,348 | ₩39,781 | ₩40,214 | +0.84% | 10.4만 |
|---|
| 2025.11.25 | ₩39,021 | ₩39,812 | ₩38,901 | ₩39,732 | +1.82% | 3.6만 |
|---|
| 2025.11.24 | ₩38,673 | ₩39,356 | ₩38,593 | ₩39,295 | +1.61% | 3.4만 |
|---|
| 2025.11.21 | ₩37,976 | ₩38,700 | ₩37,522 | ₩38,526 | +1.45% | 5.7만 |
|---|
| 2025.11.20 | ₩39,517 | ₩39,748 | ₩37,695 | ₩37,748 | -4.48% | 4.9만 |
|---|
| 2025.11.19 | ₩38,954 | ₩39,142 | ₩38,191 | ₩38,753 | -0.52% | 5.5만 |
|---|
| 2025.11.18 | ₩38,901 | ₩39,316 | ₩38,686 | ₩38,954 | +0.14% | 4.5만 |
|---|
| 2025.11.17 | ₩40,147 | ₩40,241 | ₩38,941 | ₩39,316 | -2.07% | 7.1만 |
|---|
| 2025.11.14 | ₩40,187 | ₩41,165 | ₩39,982 | ₩40,431 | +0.61% | 5.2만 |
|---|
| 2025.11.13 | ₩42,304 | ₩42,304 | ₩40,777 | ₩40,924 | -3.26% | 9.5만 |
|---|
| 2025.11.12 | ₩42,894 | ₩43,143 | ₩42,593 | ₩42,861 | -0.08% | 4.7만 |
|---|
| 2025.11.11 | ₩42,907 | ₩43,095 | ₩42,694 | ₩42,907 | 0.00% | 3.2만 |
|---|
| 2025.11.10 | ₩42,961 | ₩43,242 | ₩42,595 | ₩43,041 | +0.19% | 3.8만 |
|---|
| 2025.11.07 | ₩41,474 | ₩42,157 | ₩40,844 | ₩42,130 | +1.58% | 9.2만 |
|---|
| 2025.11.06 | ₩43,618 | ₩43,618 | ₩41,902 | ₩41,902 | -3.93% | 44.1만 |
|---|
| 2025.11.05 | ₩43,336 | ₩44,020 | ₩43,229 | ₩43,871 | +1.23% | 3.6만 |
|---|
| 2025.11.04 | ₩43,443 | ₩43,938 | ₩43,112 | ₩43,135 | -0.71% | 9.3만 |
|---|
| 2025.11.03 | ₩44,542 | ₩44,703 | ₩43,752 | ₩44,234 | -0.69% | 7.5만 |
|---|
| 2025.10.31 | ₩44,060 | ₩44,737 | ₩43,958 | ₩44,541 | +1.09% | 24.7만 |
|---|
| 2025.10.30 | ₩44,515 | ₩44,797 | ₩43,765 | ₩43,815 | -1.57% | 3.7만 |
|---|
| 2025.10.29 | ₩46,083 | ₩46,083 | ₩44,891 | ₩45,038 | -2.27% | 4.9만 |
|---|
| 2025.10.28 | ₩47,263 | ₩47,335 | ₩46,726 | ₩46,784 | -1.01% | 4.6만 |
|---|
| 2025.10.27 | ₩47,263 | ₩47,301 | ₩46,981 | ₩47,182 | -0.17% | 5만 |
|---|
| 2025.10.24 | ₩46,217 | ₩46,834 | ₩46,217 | ₩46,686 | +1.01% | 3.1만 |
|---|
| 2025.10.23 | ₩44,810 | ₩45,762 | ₩44,810 | ₩45,534 | +1.61% | 5.1만 |
|---|
| 2025.10.22 | ₩45,695 | ₩45,721 | ₩44,368 | ₩44,877 | -1.79% | 3.9만 |
|---|
| 2025.10.21 | ₩45,668 | ₩46,298 | ₩45,601 | ₩45,976 | +0.67% | 2.2만 |
|---|
| 2025.10.20 | ₩45,065 | ₩46,055 | ₩44,979 | ₩45,896 | +1.84% | 3.8만 |
|---|
| 2025.10.17 | ₩44,020 | ₩44,781 | ₩43,922 | ₩44,716 | +1.58% | 4.9만 |
|---|
| 2025.10.16 | ₩45,842 | ₩45,936 | ₩44,395 | ₩44,542 | -2.84% | 8.5만 |
|---|
| 2025.10.15 | ₩46,110 | ₩46,432 | ₩45,407 | ₩45,788 | -0.70% | 4.5만 |
|---|
| 2025.10.14 | ₩44,783 | ₩46,389 | ₩44,234 | ₩45,842 | +2.36% | 2.7만 |
|---|
| 2025.10.13 | ₩45,494 | ₩45,721 | ₩44,931 | ₩45,681 | +0.41% | 7.1만 |
|---|
| 2025.10.10 | ₩47,129 | ₩47,678 | ₩44,743 | ₩44,824 | -4.89% | 5.5만 |
|---|