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 | ₩33,144 | ₩33,573 | ₩33,104 | ₩33,525 | +1.15% | 3.4만 |
| 2026.10.08 | ₩32,715 | ₩32,956 | ₩32,433 | ₩32,929 | +0.66% | 3.5만 |
| 2026.10.07 | ₩33,036 | ₩33,177 | ₩32,782 | ₩33,023 | -0.04% | 3.1만 |
| 2026.10.06 | ₩33,640 | ₩33,707 | ₩33,264 | ₩33,314 | -0.97% | 5.6만 |
| 2026.10.05 | ₩32,741 | ₩33,466 | ₩32,741 | ₩33,466 | +2.21% | 5.3만 |
| 2026.10.02 | ₩33,197 | ₩33,299 | ₩32,601 | ₩32,647 | -1.66% | 2.4만 |
| 2026.10.01 | ₩32,782 | ₩32,990 | ₩32,326 | ₩32,689 | -0.28% | 3.7만 |
| 2026.09.30 | ₩33,144 | ₩33,144 | ₩32,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,540 |
| -1.82% |
| 4.5만 |
| 2026.09.29 | ₩33,372 | ₩33,372 | ₩32,808 | ₩33,010 | -1.09% | 3.7만 |
|---|
| 2026.09.28 | ₩33,721 | ₩33,721 | ₩33,195 | ₩33,204 | -1.53% | 2.3만 |
|---|
| 2026.09.25 | ₩34,257 | ₩34,257 | ₩33,714 | ₩34,014 | -0.71% | 1.7만 |
|---|
| 2026.09.24 | ₩33,881 | ₩34,127 | ₩33,774 | ₩34,127 | +0.72% | 6만 |
|---|
| 2026.09.23 | ₩34,673 | ₩34,673 | ₩34,096 | ₩34,107 | -1.63% | 1.6만 |
|---|
| 2026.09.22 | ₩35,169 | ₩35,411 | ₩34,807 | ₩34,867 | -0.86% | 2.1만 |
|---|
| 2026.09.21 | ₩35,115 | ₩35,276 | ₩34,727 | ₩34,863 | -0.72% | 12.2만 |
|---|
| 2026.09.18 | ₩34,284 | ₩34,572 | ₩34,110 | ₩34,559 | +0.80% | 2.1만 |
|---|
| 2026.09.17 | ₩34,230 | ₩34,293 | ₩33,881 | ₩34,063 | -0.49% | 2.1만 |
|---|
| 2026.09.16 | ₩34,472 | ₩34,472 | ₩33,399 | ₩33,734 | -2.14% | 4.4만 |
|---|
| 2026.09.15 | ₩35,236 | ₩35,236 | ₩34,431 | ₩34,445 | -2.25% | 4.8만 |
|---|
| 2026.09.14 | ₩35,129 | ₩35,940 | ₩35,129 | ₩35,671 | +1.54% | 2.7만 |
|---|
| 2026.09.11 | ₩34,820 | ₩35,357 | ₩34,753 | ₩35,074 | +0.73% | 3.1만 |
|---|
| 2026.09.10 | ₩34,445 | ₩34,908 | ₩34,311 | ₩34,619 | +0.51% | 2.5만 |
|---|
| 2026.09.09 | ₩35,853 | ₩35,853 | ₩34,941 | ₩34,941 | -2.54% | 3.2만 |
|---|
| 2026.09.08 | ₩36,537 | ₩36,537 | ₩35,813 | ₩35,813 | -1.98% | 20.1만 |
|---|
| 2026.09.04 | ₩36,806 | ₩36,899 | ₩36,417 | ₩36,819 | +0.04% | 2.7만 |
|---|
| 2026.09.03 | ₩36,497 | ₩37,518 | ₩36,497 | ₩37,443 | +2.59% | 2.5만 |
|---|
| 2026.09.02 | ₩35,142 | ₩36,068 | ₩35,077 | ₩35,952 | +2.31% | 3.4만 |
|---|
| 2026.09.01 | ₩35,679 | ₩35,887 | ₩35,089 | ₩35,209 | -1.32% | 4.1만 |
|---|
| 2026.08.31 | ₩36,162 | ₩36,336 | ₩35,786 | ₩36,227 | +0.18% | 3.6만 |
|---|
| 2026.08.28 | ₩37,020 | ₩37,288 | ₩36,350 | ₩36,363 | -1.78% | 4.8만 |
|---|
| 2026.08.27 | ₩37,235 | ₩37,676 | ₩36,980 | ₩37,370 | +0.36% | 3.7만 |
|---|
| 2026.08.26 | ₩36,993 | ₩37,208 | ₩36,820 | ₩37,058 | +0.17% | 1.9만 |
|---|
| 2026.08.25 | ₩36,712 | ₩37,503 | ₩36,685 | ₩37,416 | +1.92% | 3.8만 |
|---|
| 2026.08.24 | ₩36,953 | ₩37,377 | ₩36,698 | ₩36,779 | -0.47% | 4.9만 |
|---|
| 2026.08.21 | ₩36,564 | ₩37,114 | ₩36,443 | ₩36,957 | +1.07% | 5.9만 |
|---|
| 2026.08.20 | ₩36,215 | ₩36,215 | ₩35,706 | ₩35,962 | -0.70% | 16.7만 |
|---|
| 2026.08.19 | ₩34,928 | ₩36,202 | ₩34,928 | ₩35,759 | +2.38% | 2.7만 |
|---|
| 2026.08.18 | ₩35,008 | ₩35,397 | ₩34,841 | ₩34,874 | -0.38% | 2.8만 |
|---|
| 2026.08.17 | ₩35,625 | ₩35,706 | ₩35,276 | ₩35,323 | -0.85% | 8.9만 |
|---|
| 2026.08.14 | ₩36,229 | ₩36,289 | ₩35,692 | ₩35,893 | -0.93% | 15.4만 |
|---|
| 2026.08.13 | ₩35,196 | ₩36,470 | ₩35,196 | ₩36,363 | +3.32% | 9.7만 |
|---|
| 2026.08.12 | ₩35,156 | ₩35,156 | ₩34,485 | ₩34,870 | -0.81% | 22만 |
|---|
| 2026.08.11 | ₩34,955 | ₩35,243 | ₩34,874 | ₩34,948 | -0.02% | 3.5만 |
|---|
| 2026.08.10 | ₩34,727 | ₩34,928 | ₩34,673 | ₩34,883 | +0.45% | 2.4만 |
|---|
| 2026.08.07 | ₩35,303 | ₩35,303 | ₩34,701 | ₩34,906 | -1.12% | 4.7만 |
|---|
| 2026.08.06 | ₩34,914 | ₩35,156 | ₩34,807 | ₩34,972 | +0.17% | 3만 |
|---|
| 2026.08.05 | ₩35,961 | ₩36,187 | ₩35,368 | ₩35,433 | -1.47% | 3만 |
|---|
| 2026.08.04 | ₩35,089 | ₩35,880 | ₩35,089 | ₩35,864 | +2.21% | 6.9만 |
|---|
| 2026.08.03 | ₩34,405 | ₩35,376 | ₩34,405 | ₩35,223 | +2.38% | 3.1만 |
|---|
| 2026.07.31 | ₩34,686 | ₩34,780 | ₩33,868 | ₩34,297 | -1.12% | 3.7만 |
|---|
| 2026.07.30 | ₩34,351 | ₩34,874 | ₩34,217 | ₩34,847 | +1.44% | 4.8만 |
|---|
| 2026.07.29 | ₩34,579 | ₩35,142 | ₩34,311 | ₩34,358 | -0.64% | 3.8만 |
|---|
| 2026.07.28 | ₩34,284 | ₩35,062 | ₩34,083 | ₩34,928 | +1.88% | 4.1만 |
|---|
| 2026.07.27 | ₩34,150 | ₩34,525 | ₩34,100 | ₩34,418 | +0.79% | 8만 |
|---|
| 2026.07.24 | ₩33,667 | ₩33,996 | ₩33,345 | ₩33,580 | -0.26% | 26.7만 |
|---|
| 2026.07.23 | ₩33,828 | ₩34,069 | ₩33,452 | ₩33,680 | -0.44% | 13.2만 |
|---|
| 2026.07.22 | ₩34,673 | ₩34,673 | ₩34,163 | ₩34,237 | -1.26% | 5.7만 |
|---|
| 2026.07.21 | ₩34,351 | ₩35,069 | ₩34,351 | ₩34,914 | +1.64% | 6.3만 |
|---|
| 2026.07.20 | ₩33,975 | ₩34,713 | ₩33,734 | ₩34,356 | +1.12% | 15.5만 |
|---|
| 2026.07.17 | ₩33,922 | ₩34,217 | ₩33,580 | ₩33,881 | -0.12% | 11.3만 |
|---|
| 2026.07.16 | ₩34,861 | ₩34,941 | ₩34,458 | ₩34,579 | -0.81% | 6.1만 |
|---|
| 2026.07.15 | ₩34,928 | ₩35,263 | ₩34,418 | ₩35,022 | +0.27% | 4.3만 |
|---|
| 2026.07.14 | ₩33,908 | ₩34,284 | ₩33,895 | ₩34,190 | +0.83% | 7만 |
|---|
| 2026.07.13 | ₩34,257 | ₩34,740 | ₩34,002 | ₩34,150 | -0.31% | 4.1만 |
|---|
| 2026.07.10 | ₩34,968 | ₩35,142 | ₩34,270 | ₩34,358 | -1.75% | 3.2만 |
|---|
| 2026.07.09 | ₩33,546 | ₩34,472 | ₩33,546 | ₩34,364 | +2.44% | 5.2만 |
|---|
| 2026.07.08 | ₩33,761 | ₩33,975 | ₩33,266 | ₩33,828 | +0.20% | 8.5만 |
|---|
| 2026.07.07 | ₩34,820 | ₩35,236 | ₩34,351 | ₩34,391 | -1.23% | 6.3만 |
|---|
| 2026.07.06 | ₩34,297 | ₩35,048 | ₩34,297 | ₩34,887 | +1.72% | 6.1만 |
|---|
| 2026.07.02 | ₩34,311 | ₩35,089 | ₩34,056 | ₩34,297 | -0.04% | 7.6만 |
|---|
| 2026.07.01 | ₩33,318 | ₩34,398 | ₩33,318 | ₩33,975 | +1.97% | 19.9만 |
|---|
| 2026.06.30 | ₩33,452 | ₩33,452 | ₩32,741 | ₩33,117 | -1.00% | 4.5만 |
|---|
| 2026.06.29 | ₩33,640 | ₩33,821 | ₩33,197 | ₩33,597 | -0.13% | 4만 |
|---|
| 2026.06.26 | ₩32,044 | ₩33,466 | ₩32,044 | ₩33,399 | +4.23% | 5.5만 |
|---|
| 2026.06.25 | ₩32,715 | ₩32,728 | ₩32,010 | ₩32,173 | -1.66% | 2.7만 |
|---|
| 2026.06.24 | ₩32,580 | ₩33,264 | ₩32,527 | ₩32,641 | +0.19% | 11.7만 |
|---|
| 2026.06.23 | ₩32,151 | ₩32,876 | ₩32,151 | ₩32,580 | +1.34% | 16.3만 |
|---|
| 2026.06.22 | ₩33,197 | ₩34,016 | ₩32,795 | ₩32,822 | -1.13% | 27.2만 |
|---|
| 2026.06.18 | ₩33,345 | ₩33,774 | ₩32,849 | ₩33,493 | +0.44% | 8.6만 |
|---|
| 2026.06.17 | ₩33,399 | ₩34,338 | ₩33,030 | ₩33,157 | -0.72% | 6.4만 |
|---|
| 2026.06.16 | ₩33,493 | ₩33,928 | ₩33,264 | ₩33,493 | 0.00% | 6.2만 |
|---|
| 2026.06.15 | ₩33,291 | ₩33,841 | ₩33,224 | ₩33,251 | -0.12% | 4.7만 |
|---|
| 2026.06.12 | ₩32,393 | ₩32,775 | ₩31,990 | ₩32,487 | +0.29% | 4.8만 |
|---|
| 2026.06.11 | ₩31,306 | ₩32,289 | ₩31,051 | ₩32,259 | +3.04% | 7.7만 |
|---|
| 2026.06.10 | ₩31,534 | ₩32,352 | ₩31,239 | ₩31,299 | -0.74% | 8.7만 |
|---|
| 2026.06.09 | ₩32,178 | ₩32,889 | ₩31,118 | ₩31,937 | -0.75% | 26.8만 |
|---|
| 2026.06.08 | ₩32,004 | ₩32,419 | ₩31,722 | ₩32,191 | +0.59% | 6만 |
|---|
| 2026.06.05 | ₩32,768 | ₩32,768 | ₩31,387 | ₩31,725 | -3.18% | 8.2만 |
|---|
| 2026.06.04 | ₩33,291 | ₩33,694 | ₩33,264 | ₩33,452 | +0.48% | 5.1만 |
|---|
| 2026.06.03 | ₩34,324 | ₩34,324 | ₩32,889 | ₩33,050 | -3.71% | 17.4만 |
|---|
| 2026.06.02 | ₩35,102 | ₩35,189 | ₩34,552 | ₩34,686 | -1.18% | 25.4만 |
|---|
| 2026.06.01 | ₩35,062 | ₩35,934 | ₩34,566 | ₩35,679 | +1.76% | 15.7만 |
|---|
| 2026.05.29 | ₩34,418 | ₩35,370 | ₩34,418 | ₩35,209 | +2.30% | 11.7만 |
|---|
| 2026.05.28 | ₩33,291 | ₩34,311 | ₩32,956 | ₩34,297 | +3.02% | 10.5만 |
|---|
| 2026.05.27 | ₩33,224 | ₩33,814 | ₩33,224 | ₩33,493 | +0.81% | 6.2만 |
|---|
| 2026.05.26 | ₩33,412 | ₩33,653 | ₩33,291 | ₩33,385 | -0.08% | 10.3만 |
|---|
| 2026.05.22 | ₩33,506 | ₩33,640 | ₩33,184 | ₩33,287 | -0.65% | 6.4만 |
|---|
| 2026.05.21 | ₩33,010 | ₩33,533 | ₩32,741 | ₩33,376 | +1.11% | 6.2만 |
|---|
| 2026.05.20 | ₩33,251 | ₩33,721 | ₩32,869 | ₩33,593 | +1.03% | 5만 |
|---|
| 2026.05.19 | ₩33,399 | ₩33,573 | ₩33,104 | ₩33,191 | -0.62% | 4만 |
|---|
| 2026.05.18 | ₩33,104 | ₩33,855 | ₩32,996 | ₩33,405 | +0.91% | 5.2만 |
|---|
| 2026.05.15 | ₩33,493 | ₩33,694 | ₩33,224 | ₩33,332 | -0.48% | 5.5만 |
|---|
| 2026.05.14 | ₩33,533 | ₩34,378 | ₩33,224 | ₩34,069 | +1.60% | 8.5만 |
|---|
| 2026.05.13 | ₩33,881 | ₩33,881 | ₩33,036 | ₩33,570 | -0.92% | 3.6만 |
|---|
| 2026.05.12 | ₩34,579 | ₩34,579 | ₩33,774 | ₩34,203 | -1.09% | 5.1만 |
|---|
| 2026.05.11 | ₩34,338 | ₩34,874 | ₩34,029 | ₩34,767 | +1.25% | 6만 |
|---|
| 2026.05.08 | ₩34,820 | ₩34,820 | ₩33,802 | ₩34,472 | -1.00% | 4.9만 |
|---|
| 2026.05.07 | ₩34,955 | ₩35,196 | ₩34,472 | ₩34,686 | -0.77% | 3.9만 |
|---|
| 2026.05.06 | ₩34,887 | ₩35,129 | ₩34,646 | ₩34,914 | +0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩34,794 | ₩34,794 | ₩34,284 | ₩34,574 | -0.63% | 4.2만 |
|---|
| 2026.05.04 | ₩34,566 | ₩35,346 | ₩34,566 | ₩34,901 | +0.97% | 11.6만 |
|---|
| 2026.05.01 | ₩34,123 | ₩34,539 | ₩34,123 | ₩34,351 | +0.67% | 3만 |
|---|
| 2026.04.30 | ₩33,372 | ₩33,868 | ₩33,211 | ₩33,868 | +1.49% | 7.1만 |
|---|
| 2026.04.29 | ₩33,613 | ₩33,613 | ₩33,090 | ₩33,358 | -0.76% | 5.3만 |
|---|
| 2026.04.28 | ₩34,042 | ₩34,472 | ₩33,975 | ₩34,136 | +0.28% | 2.4만 |
|---|
| 2026.04.27 | ₩34,405 | ₩34,928 | ₩34,351 | ₩34,351 | -0.16% | 3.4만 |
|---|
| 2026.04.24 | ₩34,713 | ₩34,713 | ₩34,096 | ₩34,633 | -0.23% | 2.6만 |
|---|
| 2026.04.23 | ₩35,156 | ₩35,156 | ₩33,694 | ₩34,297 | -2.44% | 4.5만 |
|---|
| 2026.04.22 | ₩35,706 | ₩35,853 | ₩35,380 | ₩35,679 | -0.08% | 6.5만 |
|---|
| 2026.04.21 | ₩35,947 | ₩36,215 | ₩34,914 | ₩34,995 | -2.65% | 6.7만 |
|---|
| 2026.04.20 | ₩35,424 | ₩35,997 | ₩35,370 | ₩35,997 | +1.62% | 5.5만 |
|---|
| 2026.04.17 | ₩35,478 | ₩36,148 | ₩35,478 | ₩35,706 | +0.64% | 11.2만 |
|---|
| 2026.04.16 | ₩34,861 | ₩34,874 | ₩34,203 | ₩34,727 | -0.38% | 11.7만 |
|---|
| 2026.04.15 | ₩33,640 | ₩34,552 | ₩33,640 | ₩34,552 | +2.71% | 5.5만 |
|---|
| 2026.04.14 | ₩32,688 | ₩33,338 | ₩32,688 | ₩33,184 | +1.52% | 5.4만 |
|---|
| 2026.04.13 | ₩30,488 | ₩32,218 | ₩30,461 | ₩32,191 | +5.59% | 12.9만 |
|---|
| 2026.04.10 | ₩31,185 | ₩31,232 | ₩30,622 | ₩30,850 | -1.08% | 4.6만 |
|---|
| 2026.04.09 | ₩31,521 | ₩31,521 | ₩30,662 | ₩31,065 | -1.45% | 4.8만 |
|---|
| 2026.04.08 | ₩32,487 | ₩32,674 | ₩31,519 | ₩31,722 | -2.35% | 4.9만 |
|---|
| 2026.04.07 | ₩31,118 | ₩31,118 | ₩30,460 | ₩30,931 | -0.60% | 4.6만 |
|---|
| 2026.04.06 | ₩30,904 | ₩31,341 | ₩30,904 | ₩31,212 | +1.00% | 4.7만 |
|---|
| 2026.04.02 | ₩29,965 | ₩30,837 | ₩29,678 | ₩30,810 | +2.82% | 2.9만 |
|---|
| 2026.04.01 | ₩31,279 | ₩31,279 | ₩30,636 | ₩30,709 | -1.82% | 7.4만 |
|---|
| 2026.03.31 | ₩30,367 | ₩31,038 | ₩30,039 | ₩30,984 | +2.03% | 8.5만 |
|---|
| 2026.03.30 | ₩30,005 | ₩30,314 | ₩29,616 | ₩29,844 | -0.54% | 4.8만 |
|---|
| 2026.03.27 | ₩30,662 | ₩30,662 | ₩29,844 | ₩29,858 | -2.62% | 4.5만 |
|---|
| 2026.03.26 | ₩31,293 | ₩31,977 | ₩31,024 | ₩31,078 | -0.69% | 6.3만 |
|---|
| 2026.03.25 | ₩32,111 | ₩32,326 | ₩31,561 | ₩31,802 | -0.96% | 3만 |
|---|
| 2026.03.24 | ₩32,419 | ₩32,419 | ₩31,400 | ₩31,534 | -2.73% | 7.1만 |
|---|
| 2026.03.23 | ₩32,500 | ₩33,117 | ₩32,323 | ₩32,862 | +1.11% | 4.6만 |
|---|
| 2026.03.20 | ₩32,433 | ₩32,509 | ₩31,836 | ₩32,071 | -1.12% | 3.5만 |
|---|
| 2026.03.19 | ₩32,165 | ₩32,782 | ₩31,937 | ₩32,554 | +1.21% | 6.4만 |
|---|
| 2026.03.18 | ₩33,291 | ₩33,491 | ₩32,473 | ₩32,527 | -2.30% | 43.8만 |
|---|
| 2026.03.17 | ₩33,090 | ₩33,707 | ₩33,090 | ₩33,466 | +1.13% | 3만 |
|---|
| 2026.03.16 | ₩32,983 | ₩33,137 | ₩32,694 | ₩32,889 | -0.28% | 5.5만 |
|---|
| 2026.03.13 | ₩32,594 | ₩32,996 | ₩32,205 | ₩32,433 | -0.49% | 7.2만 |
|---|
| 2026.03.12 | ₩32,835 | ₩33,285 | ₩32,232 | ₩32,232 | -1.84% | 19.6만 |
|---|
| 2026.03.11 | ₩33,439 | ₩33,935 | ₩32,876 | ₩33,285 | -0.46% | 4.7만 |
|---|
| 2026.03.10 | ₩33,412 | ₩33,865 | ₩33,110 | ₩33,479 | +0.20% | 5.6만 |
|---|
| 2026.03.09 | ₩33,358 | ₩34,083 | ₩32,795 | ₩33,935 | +1.73% | 56.7만 |
|---|
| 2026.03.06 | ₩33,506 | ₩33,868 | ₩33,305 | ₩33,761 | +0.76% | 15.8만 |
|---|
| 2026.03.05 | ₩33,841 | ₩34,606 | ₩33,734 | ₩34,150 | +0.91% | 7.7만 |
|---|
| 2026.03.04 | ₩33,291 | ₩34,138 | ₩33,291 | ₩33,935 | +1.93% | 12.5만 |
|---|
| 2026.03.03 | ₩32,366 | ₩33,479 | ₩31,916 | ₩33,130 | +2.36% | 10.4만 |
|---|
| 2026.03.02 | ₩32,044 | ₩33,344 | ₩31,872 | ₩33,235 | +3.72% | 26.2만 |
|---|
| 2026.02.27 | ₩32,902 | ₩32,916 | ₩32,452 | ₩32,755 | -0.45% | 3.1만 |
|---|
| 2026.02.26 | ₩32,594 | ₩33,332 | ₩32,500 | ₩33,130 | +1.65% | 9.6만 |
|---|
| 2026.02.25 | ₩31,789 | ₩32,566 | ₩31,615 | ₩32,500 | +2.24% | 10.3만 |
|---|
| 2026.02.24 | ₩30,515 | ₩31,266 | ₩30,410 | ₩31,266 | +2.46% | 5.9만 |
|---|
| 2026.02.23 | ₩31,400 | ₩31,400 | ₩30,501 | ₩30,636 | -2.43% | 7.6만 |
|---|
| 2026.02.20 | ₩31,762 | ₩32,393 | ₩31,749 | ₩31,937 | +0.55% | 9.6만 |
|---|
| 2026.02.19 | ₩31,789 | ₩31,977 | ₩31,548 | ₩31,977 | +0.59% | 3.5만 |
|---|
| 2026.02.18 | ₩31,615 | ₩32,393 | ₩31,574 | ₩32,037 | +1.34% | 5.8만 |
|---|
| 2026.02.17 | ₩31,185 | ₩31,615 | ₩30,964 | ₩31,467 | +0.90% | 13.8만 |
|---|
| 2026.02.13 | ₩30,756 | ₩31,467 | ₩30,595 | ₩31,279 | +1.70% | 6.4만 |
|---|
| 2026.02.12 | ₩32,191 | ₩32,191 | ₩30,381 | ₩30,595 | -4.96% | 22.1만 |
|---|
| 2026.02.11 | ₩33,560 | ₩33,560 | ₩32,193 | ₩32,419 | -3.40% | 4.7만 |
|---|
| 2026.02.10 | ₩33,613 | ₩34,311 | ₩33,613 | ₩33,694 | +0.24% | 5.2만 |
|---|
| 2026.02.09 | ₩33,010 | ₩33,747 | ₩32,876 | ₩33,586 | +1.75% | 11만 |
|---|
| 2026.02.06 | ₩32,272 | ₩33,171 | ₩32,272 | ₩33,124 | +2.64% | 11.3만 |
|---|
| 2026.02.05 | ₩32,607 | ₩33,030 | ₩31,628 | ₩31,735 | -2.67% | 17.3만 |
|---|
| 2026.02.04 | ₩33,358 | ₩33,358 | ₩32,366 | ₩33,050 | -0.92% | 63.7만 |
|---|
| 2026.02.03 | ₩35,035 | ₩35,035 | ₩33,144 | ₩33,546 | -4.25% | 13만 |
|---|
| 2026.02.02 | ₩35,679 | ₩36,041 | ₩35,545 | ₩35,719 | +0.11% | 4.9만 |
|---|
| 2026.01.30 | ₩36,732 | ₩36,765 | ₩35,732 | ₩35,920 | -2.21% | 8.9만 |
|---|
| 2026.01.29 | ₩37,597 | ₩37,731 | ₩36,497 | ₩36,819 | -2.07% | 15.5만 |
|---|
| 2026.01.28 | ₩38,469 | ₩38,697 | ₩37,771 | ₩37,919 | -1.43% | 5만 |
|---|
| 2026.01.27 | ₩38,683 | ₩38,730 | ₩38,174 | ₩38,469 | -0.55% | 15.4만 |
|---|
| 2026.01.26 | ₩38,911 | ₩39,119 | ₩38,724 | ₩38,724 | -0.48% | 8만 |
|---|
| 2026.01.23 | ₩38,871 | ₩39,378 | ₩38,724 | ₩38,978 | +0.28% | 7.3만 |
|---|
| 2026.01.22 | ₩38,643 | ₩39,032 | ₩38,643 | ₩38,938 | +0.76% | 19.2만 |
|---|
| 2026.01.21 | ₩38,214 | ₩38,777 | ₩37,912 | ₩38,375 | +0.42% | 3.5만 |
|---|
| 2026.01.20 | ₩38,294 | ₩38,844 | ₩38,040 | ₩38,092 | -0.53% | 7.6만 |
|---|
| 2026.01.16 | ₩38,925 | ₩39,367 | ₩38,767 | ₩39,086 | +0.41% | 10만 |
|---|
| 2026.01.15 | ₩39,636 | ₩39,636 | ₩38,898 | ₩38,911 | -1.83% | 6.5만 |
|---|
| 2026.01.14 | ₩39,850 | ₩40,041 | ₩39,421 | ₩39,716 | -0.34% | 18.7만 |
|---|
| 2026.01.13 | ₩40,387 | ₩40,687 | ₩39,730 | ₩40,025 | -0.90% | 7.6만 |
|---|
| 2026.01.12 | ₩40,440 | ₩40,695 | ₩40,011 | ₩40,508 | +0.17% | 3.2만 |
|---|
| 2026.01.09 | ₩40,977 | ₩41,232 | ₩40,473 | ₩40,803 | -0.43% | 3.5만 |
|---|
| 2026.01.08 | ₩40,534 | ₩41,286 | ₩40,434 | ₩40,883 | +0.86% | 7.8만 |
|---|
| 2026.01.07 | ₩41,004 | ₩41,004 | ₩40,561 | ₩40,843 | -0.39% | 4.1만 |
|---|
| 2026.01.06 | ₩40,937 | ₩41,098 | ₩40,508 | ₩41,031 | +0.23% | 11.7만 |
|---|
| 2026.01.05 | ₩39,810 | ₩41,172 | ₩39,636 | ₩40,883 | +2.70% | 23.4만 |
|---|
| 2026.01.02 | ₩39,730 | ₩39,783 | ₩39,032 | ₩39,543 | -0.47% | 3.6만 |
|---|
| 2025.12.31 | ₩39,783 | ₩39,904 | ₩39,475 | ₩39,475 | -0.78% | 5.7만 |
|---|
| 2025.12.30 | ₩40,119 | ₩40,266 | ₩39,864 | ₩39,897 | -0.55% | 9.7만 |
|---|
| 2025.12.29 | ₩40,373 | ₩40,762 | ₩40,253 | ₩40,420 | +0.12% | 8.1만 |
|---|
| 2025.12.26 | ₩40,882 | ₩40,897 | ₩40,454 | ₩40,623 | -0.63% | 1.8만 |
|---|
| 2025.12.24 | ₩40,601 | ₩40,910 | ₩40,601 | ₩40,843 | +0.59% | 1.6만 |
|---|
| 2025.12.23 | ₩41,004 | ₩41,044 | ₩40,571 | ₩40,740 | -0.64% | 3.6만 |
|---|
| 2025.12.22 | ₩40,829 | ₩41,371 | ₩40,809 | ₩41,064 | +0.57% | 6.9만 |
|---|
| 2025.12.19 | ₩40,427 | ₩40,749 | ₩40,360 | ₩40,670 | +0.60% | 3.3만 |
|---|
| 2025.12.18 | ₩40,293 | ₩40,682 | ₩40,078 | ₩40,226 | -0.17% | 6.2만 |
|---|
| 2025.12.17 | ₩40,293 | ₩41,044 | ₩39,515 | ₩39,636 | -1.63% | 7.6만 |
|---|
| 2025.12.16 | ₩39,676 | ₩40,320 | ₩39,676 | ₩40,212 | +1.35% | 9.9만 |
|---|
| 2025.12.15 | ₩41,031 | ₩41,031 | ₩39,637 | ₩39,743 | -3.14% | 5만 |
|---|
| 2025.12.12 | ₩41,259 | ₩41,567 | ₩40,575 | ₩40,874 | -0.93% | 5.9만 |
|---|
| 2025.12.11 | ₩40,722 | ₩41,319 | ₩40,662 | ₩41,247 | +1.29% | 6만 |
|---|
| 2025.12.10 | ₩40,387 | ₩41,312 | ₩40,387 | ₩41,084 | +1.73% | 4.3만 |
|---|
| 2025.12.09 | ₩40,306 | ₩40,990 | ₩40,306 | ₩40,662 | +0.88% | 3.5만 |
|---|
| 2025.12.08 | ₩40,910 | ₩41,165 | ₩40,353 | ₩40,494 | -1.02% | 4.1만 |
|---|
| 2025.12.05 | ₩40,762 | ₩41,192 | ₩40,628 | ₩40,816 | +0.13% | 7.2만 |
|---|
| 2025.12.04 | ₩41,151 | ₩41,178 | ₩40,630 | ₩41,178 | +0.07% | 3.9만 |
|---|
| 2025.12.03 | ₩40,373 | ₩40,997 | ₩40,373 | ₩40,957 | +1.45% | 5만 |
|---|
| 2025.12.02 | ₩40,829 | ₩41,118 | ₩40,306 | ₩40,347 | -1.18% | 5.1만 |
|---|
| 2025.12.01 | ₩40,293 | ₩40,911 | ₩40,293 | ₩40,494 | +0.50% | 9.6만 |
|---|
| 2025.11.28 | ₩40,548 | ₩41,218 | ₩40,508 | ₩41,146 | +1.48% | 3만 |
|---|
| 2025.11.26 | ₩39,917 | ₩40,387 | ₩39,819 | ₩40,253 | +0.84% | 10.4만 |
|---|
| 2025.11.25 | ₩39,059 | ₩39,850 | ₩38,938 | ₩39,770 | +1.82% | 3.6만 |
|---|
| 2025.11.24 | ₩38,710 | ₩39,394 | ₩38,630 | ₩39,333 | +1.61% | 3.4만 |
|---|
| 2025.11.21 | ₩38,013 | ₩38,737 | ₩37,558 | ₩38,563 | +1.45% | 5.7만 |
|---|
| 2025.11.20 | ₩39,555 | ₩39,786 | ₩37,731 | ₩37,785 | -4.48% | 4.9만 |
|---|
| 2025.11.19 | ₩38,992 | ₩39,180 | ₩38,227 | ₩38,791 | -0.52% | 5.5만 |
|---|
| 2025.11.18 | ₩38,938 | ₩39,354 | ₩38,724 | ₩38,992 | +0.14% | 4.5만 |
|---|
| 2025.11.17 | ₩40,186 | ₩40,280 | ₩38,978 | ₩39,354 | -2.07% | 7.1만 |
|---|
| 2025.11.14 | ₩40,226 | ₩41,205 | ₩40,021 | ₩40,470 | +0.61% | 5.2만 |
|---|
| 2025.11.13 | ₩42,345 | ₩42,345 | ₩40,816 | ₩40,964 | -3.26% | 9.5만 |
|---|
| 2025.11.12 | ₩42,935 | ₩43,185 | ₩42,634 | ₩42,902 | -0.08% | 4.7만 |
|---|
| 2025.11.11 | ₩42,949 | ₩43,137 | ₩42,735 | ₩42,949 | 0.00% | 3.2만 |
|---|
| 2025.11.10 | ₩43,002 | ₩43,284 | ₩42,636 | ₩43,083 | +0.19% | 3.8만 |
|---|
| 2025.11.07 | ₩41,514 | ₩42,198 | ₩40,883 | ₩42,171 | +1.58% | 9.2만 |
|---|
| 2025.11.06 | ₩43,660 | ₩43,660 | ₩41,943 | ₩41,943 | -3.93% | 44.1만 |
|---|
| 2025.11.05 | ₩43,378 | ₩44,062 | ₩43,271 | ₩43,913 | +1.23% | 3.6만 |
|---|
| 2025.11.04 | ₩43,485 | ₩43,980 | ₩43,154 | ₩43,177 | -0.71% | 9.3만 |
|---|
| 2025.11.03 | ₩44,585 | ₩44,746 | ₩43,794 | ₩44,277 | -0.69% | 7.5만 |
|---|
| 2025.10.31 | ₩44,102 | ₩44,780 | ₩44,000 | ₩44,584 | +1.09% | 24.7만 |
|---|
| 2025.10.30 | ₩44,558 | ₩44,840 | ₩43,807 | ₩43,857 | -1.57% | 3.7만 |
|---|
| 2025.10.29 | ₩46,128 | ₩46,128 | ₩44,934 | ₩45,081 | -2.27% | 4.9만 |
|---|
| 2025.10.28 | ₩47,308 | ₩47,380 | ₩46,771 | ₩46,829 | -1.01% | 4.6만 |
|---|
| 2025.10.27 | ₩47,308 | ₩47,347 | ₩47,026 | ₩47,228 | -0.17% | 5만 |
|---|
| 2025.10.24 | ₩46,262 | ₩46,879 | ₩46,262 | ₩46,731 | +1.01% | 3.1만 |
|---|
| 2025.10.23 | ₩44,853 | ₩45,806 | ₩44,853 | ₩45,578 | +1.61% | 5.1만 |
|---|
| 2025.10.22 | ₩45,739 | ₩45,765 | ₩44,411 | ₩44,920 | -1.79% | 3.9만 |
|---|
| 2025.10.21 | ₩45,712 | ₩46,342 | ₩45,645 | ₩46,020 | +0.67% | 2.2만 |
|---|
| 2025.10.20 | ₩45,108 | ₩46,099 | ₩45,022 | ₩45,940 | +1.84% | 3.8만 |
|---|
| 2025.10.17 | ₩44,062 | ₩44,824 | ₩43,964 | ₩44,760 | +1.58% | 4.9만 |
|---|
| 2025.10.16 | ₩45,886 | ₩45,980 | ₩44,438 | ₩44,585 | -2.84% | 8.5만 |
|---|
| 2025.10.15 | ₩46,154 | ₩46,476 | ₩45,450 | ₩45,833 | -0.70% | 4.5만 |
|---|
| 2025.10.14 | ₩44,827 | ₩46,433 | ₩44,277 | ₩45,886 | +2.36% | 2.7만 |
|---|
| 2025.10.13 | ₩45,537 | ₩45,765 | ₩44,974 | ₩45,725 | +0.41% | 7.1만 |
|---|
| 2025.10.10 | ₩47,174 | ₩47,724 | ₩44,786 | ₩44,867 | -4.89% | 5.5만 |
|---|