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 | ₩33,140 | ₩33,569 | ₩33,099 | ₩33,520 | +1.15% | 3.4만 |
| 2026.10.08 | ₩32,710 | ₩32,952 | ₩32,429 | ₩32,925 | +0.66% | 3.5만 |
| 2026.10.07 | ₩33,032 | ₩33,173 | ₩32,777 | ₩33,019 | -0.04% | 3.1만 |
| 2026.10.06 | ₩33,636 | ₩33,703 | ₩33,260 | ₩33,310 | -0.97% | 5.6만 |
| 2026.10.05 | ₩32,737 | ₩33,461 | ₩32,737 | ₩33,461 | +2.21% | 5.3만 |
| 2026.10.02 | ₩33,193 | ₩33,295 | ₩32,596 | ₩32,643 | -1.66% | 2.4만 |
| 2026.10.01 | ₩32,777 | ₩32,985 | ₩32,321 | ₩32,685 | -0.28% | 3.7만 |
| 2026.09.30 | ₩33,140 | ₩33,140 | ₩32,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,536 |
| -1.82% |
| 4.5만 |
| 2026.09.29 | ₩33,368 | ₩33,368 | ₩32,804 | ₩33,005 | -1.09% | 3.7만 |
|---|
| 2026.09.28 | ₩33,716 | ₩33,716 | ₩33,191 | ₩33,200 | -1.53% | 2.3만 |
|---|
| 2026.09.25 | ₩34,253 | ₩34,253 | ₩33,710 | ₩34,010 | -0.71% | 1.7만 |
|---|
| 2026.09.24 | ₩33,877 | ₩34,123 | ₩33,770 | ₩34,123 | +0.72% | 6만 |
|---|
| 2026.09.23 | ₩34,668 | ₩34,668 | ₩34,092 | ₩34,103 | -1.63% | 1.6만 |
|---|
| 2026.09.22 | ₩35,165 | ₩35,406 | ₩34,803 | ₩34,863 | -0.86% | 2.1만 |
|---|
| 2026.09.21 | ₩35,111 | ₩35,272 | ₩34,722 | ₩34,859 | -0.72% | 12.2만 |
|---|
| 2026.09.18 | ₩34,280 | ₩34,568 | ₩34,105 | ₩34,554 | +0.80% | 2.1만 |
|---|
| 2026.09.17 | ₩34,226 | ₩34,289 | ₩33,877 | ₩34,058 | -0.49% | 2.1만 |
|---|
| 2026.09.16 | ₩34,467 | ₩34,467 | ₩33,394 | ₩33,730 | -2.14% | 4.4만 |
|---|
| 2026.09.15 | ₩35,232 | ₩35,232 | ₩34,427 | ₩34,440 | -2.25% | 4.8만 |
|---|
| 2026.09.14 | ₩35,124 | ₩35,936 | ₩35,124 | ₩35,666 | +1.54% | 2.7만 |
|---|
| 2026.09.11 | ₩34,816 | ₩35,352 | ₩34,749 | ₩35,069 | +0.73% | 3.1만 |
|---|
| 2026.09.10 | ₩34,440 | ₩34,903 | ₩34,306 | ₩34,615 | +0.51% | 2.5만 |
|---|
| 2026.09.09 | ₩35,849 | ₩35,849 | ₩34,937 | ₩34,937 | -2.54% | 3.2만 |
|---|
| 2026.09.08 | ₩36,533 | ₩36,533 | ₩35,808 | ₩35,808 | -1.98% | 20.1만 |
|---|
| 2026.09.04 | ₩36,801 | ₩36,895 | ₩36,412 | ₩36,814 | +0.04% | 2.7만 |
|---|
| 2026.09.03 | ₩36,492 | ₩37,513 | ₩36,492 | ₩37,438 | +2.59% | 2.5만 |
|---|
| 2026.09.02 | ₩35,138 | ₩36,063 | ₩35,072 | ₩35,948 | +2.31% | 3.4만 |
|---|
| 2026.09.01 | ₩35,674 | ₩35,882 | ₩35,084 | ₩35,205 | -1.32% | 4.1만 |
|---|
| 2026.08.31 | ₩36,157 | ₩36,331 | ₩35,782 | ₩36,223 | +0.18% | 3.6만 |
|---|
| 2026.08.28 | ₩37,015 | ₩37,284 | ₩36,345 | ₩36,358 | -1.78% | 4.8만 |
|---|
| 2026.08.27 | ₩37,230 | ₩37,671 | ₩36,975 | ₩37,366 | +0.36% | 3.7만 |
|---|
| 2026.08.26 | ₩36,989 | ₩37,203 | ₩36,816 | ₩37,053 | +0.17% | 1.9만 |
|---|
| 2026.08.25 | ₩36,707 | ₩37,498 | ₩36,680 | ₩37,411 | +1.92% | 3.8만 |
|---|
| 2026.08.24 | ₩36,948 | ₩37,372 | ₩36,694 | ₩36,774 | -0.47% | 4.9만 |
|---|
| 2026.08.21 | ₩36,559 | ₩37,109 | ₩36,439 | ₩36,952 | +1.07% | 5.9만 |
|---|
| 2026.08.20 | ₩36,211 | ₩36,211 | ₩35,701 | ₩35,957 | -0.70% | 16.7만 |
|---|
| 2026.08.19 | ₩34,923 | ₩36,197 | ₩34,923 | ₩35,755 | +2.38% | 2.7만 |
|---|
| 2026.08.18 | ₩35,004 | ₩35,393 | ₩34,836 | ₩34,870 | -0.38% | 2.8만 |
|---|
| 2026.08.17 | ₩35,621 | ₩35,701 | ₩35,272 | ₩35,319 | -0.85% | 8.9만 |
|---|
| 2026.08.14 | ₩36,224 | ₩36,285 | ₩35,688 | ₩35,889 | -0.93% | 15.4만 |
|---|
| 2026.08.13 | ₩35,192 | ₩36,466 | ₩35,192 | ₩36,358 | +3.32% | 9.7만 |
|---|
| 2026.08.12 | ₩35,151 | ₩35,151 | ₩34,481 | ₩34,866 | -0.81% | 22만 |
|---|
| 2026.08.11 | ₩34,950 | ₩35,238 | ₩34,870 | ₩34,943 | -0.02% | 3.5만 |
|---|
| 2026.08.10 | ₩34,722 | ₩34,923 | ₩34,668 | ₩34,879 | +0.45% | 2.4만 |
|---|
| 2026.08.07 | ₩35,299 | ₩35,299 | ₩34,697 | ₩34,902 | -1.12% | 4.7만 |
|---|
| 2026.08.06 | ₩34,910 | ₩35,151 | ₩34,803 | ₩34,968 | +0.17% | 3만 |
|---|
| 2026.08.05 | ₩35,956 | ₩36,183 | ₩35,363 | ₩35,429 | -1.47% | 3만 |
|---|
| 2026.08.04 | ₩35,084 | ₩35,875 | ₩35,084 | ₩35,859 | +2.21% | 6.9만 |
|---|
| 2026.08.03 | ₩34,400 | ₩35,371 | ₩34,400 | ₩35,218 | +2.38% | 3.1만 |
|---|
| 2026.07.31 | ₩34,682 | ₩34,776 | ₩33,864 | ₩34,293 | -1.12% | 3.7만 |
|---|
| 2026.07.30 | ₩34,347 | ₩34,870 | ₩34,212 | ₩34,843 | +1.44% | 4.8만 |
|---|
| 2026.07.29 | ₩34,575 | ₩35,138 | ₩34,306 | ₩34,353 | -0.64% | 3.8만 |
|---|
| 2026.07.28 | ₩34,280 | ₩35,057 | ₩34,078 | ₩34,923 | +1.88% | 4.1만 |
|---|
| 2026.07.27 | ₩34,145 | ₩34,521 | ₩34,096 | ₩34,414 | +0.79% | 8만 |
|---|
| 2026.07.24 | ₩33,663 | ₩33,991 | ₩33,341 | ₩33,575 | -0.26% | 26.7만 |
|---|
| 2026.07.23 | ₩33,824 | ₩34,065 | ₩33,448 | ₩33,676 | -0.44% | 13.2만 |
|---|
| 2026.07.22 | ₩34,668 | ₩34,668 | ₩34,159 | ₩34,233 | -1.26% | 5.7만 |
|---|
| 2026.07.21 | ₩34,347 | ₩35,064 | ₩34,347 | ₩34,910 | +1.64% | 6.3만 |
|---|
| 2026.07.20 | ₩33,971 | ₩34,709 | ₩33,730 | ₩34,352 | +1.12% | 15.5만 |
|---|
| 2026.07.17 | ₩33,917 | ₩34,212 | ₩33,575 | ₩33,877 | -0.12% | 11.3만 |
|---|
| 2026.07.16 | ₩34,856 | ₩34,937 | ₩34,454 | ₩34,575 | -0.81% | 6.1만 |
|---|
| 2026.07.15 | ₩34,923 | ₩35,259 | ₩34,414 | ₩35,017 | +0.27% | 4.3만 |
|---|
| 2026.07.14 | ₩33,904 | ₩34,280 | ₩33,891 | ₩34,186 | +0.83% | 7만 |
|---|
| 2026.07.13 | ₩34,253 | ₩34,736 | ₩33,998 | ₩34,145 | -0.31% | 4.1만 |
|---|
| 2026.07.10 | ₩34,964 | ₩35,138 | ₩34,266 | ₩34,353 | -1.75% | 3.2만 |
|---|
| 2026.07.09 | ₩33,542 | ₩34,467 | ₩33,542 | ₩34,360 | +2.44% | 5.2만 |
|---|
| 2026.07.08 | ₩33,756 | ₩33,971 | ₩33,262 | ₩33,824 | +0.20% | 8.5만 |
|---|
| 2026.07.07 | ₩34,816 | ₩35,232 | ₩34,347 | ₩34,387 | -1.23% | 6.3만 |
|---|
| 2026.07.06 | ₩34,293 | ₩35,044 | ₩34,293 | ₩34,883 | +1.72% | 6.1만 |
|---|
| 2026.07.02 | ₩34,306 | ₩35,084 | ₩34,052 | ₩34,293 | -0.04% | 7.6만 |
|---|
| 2026.07.01 | ₩33,314 | ₩34,394 | ₩33,314 | ₩33,971 | +1.97% | 19.9만 |
|---|
| 2026.06.30 | ₩33,448 | ₩33,448 | ₩32,737 | ₩33,113 | -1.00% | 4.5만 |
|---|
| 2026.06.29 | ₩33,636 | ₩33,817 | ₩33,193 | ₩33,593 | -0.13% | 4만 |
|---|
| 2026.06.26 | ₩32,040 | ₩33,461 | ₩32,040 | ₩33,394 | +4.23% | 5.5만 |
|---|
| 2026.06.25 | ₩32,710 | ₩32,724 | ₩32,006 | ₩32,169 | -1.66% | 2.7만 |
|---|
| 2026.06.24 | ₩32,576 | ₩33,260 | ₩32,523 | ₩32,637 | +0.19% | 11.7만 |
|---|
| 2026.06.23 | ₩32,147 | ₩32,871 | ₩32,147 | ₩32,576 | +1.34% | 16.3만 |
|---|
| 2026.06.22 | ₩33,193 | ₩34,011 | ₩32,791 | ₩32,818 | -1.13% | 27.2만 |
|---|
| 2026.06.18 | ₩33,341 | ₩33,770 | ₩32,845 | ₩33,488 | +0.44% | 8.6만 |
|---|
| 2026.06.17 | ₩33,394 | ₩34,333 | ₩33,026 | ₩33,153 | -0.72% | 6.4만 |
|---|
| 2026.06.16 | ₩33,488 | ₩33,924 | ₩33,260 | ₩33,488 | 0.00% | 6.2만 |
|---|
| 2026.06.15 | ₩33,287 | ₩33,837 | ₩33,220 | ₩33,247 | -0.12% | 4.7만 |
|---|
| 2026.06.12 | ₩32,389 | ₩32,771 | ₩31,986 | ₩32,482 | +0.29% | 4.8만 |
|---|
| 2026.06.11 | ₩31,302 | ₩32,285 | ₩31,047 | ₩32,254 | +3.04% | 7.7만 |
|---|
| 2026.06.10 | ₩31,530 | ₩32,348 | ₩31,235 | ₩31,296 | -0.74% | 8.7만 |
|---|
| 2026.06.09 | ₩32,174 | ₩32,885 | ₩31,114 | ₩31,933 | -0.75% | 26.8만 |
|---|
| 2026.06.08 | ₩32,000 | ₩32,415 | ₩31,718 | ₩32,187 | +0.59% | 6만 |
|---|
| 2026.06.05 | ₩32,764 | ₩32,764 | ₩31,383 | ₩31,721 | -3.18% | 8.2만 |
|---|
| 2026.06.04 | ₩33,287 | ₩33,689 | ₩33,260 | ₩33,448 | +0.48% | 5.1만 |
|---|
| 2026.06.03 | ₩34,320 | ₩34,320 | ₩32,885 | ₩33,046 | -3.71% | 17.4만 |
|---|
| 2026.06.02 | ₩35,098 | ₩35,185 | ₩34,548 | ₩34,682 | -1.18% | 25.4만 |
|---|
| 2026.06.01 | ₩35,057 | ₩35,929 | ₩34,561 | ₩35,674 | +1.76% | 15.7만 |
|---|
| 2026.05.29 | ₩34,414 | ₩35,366 | ₩34,414 | ₩35,205 | +2.30% | 11.7만 |
|---|
| 2026.05.28 | ₩33,287 | ₩34,306 | ₩32,952 | ₩34,293 | +3.02% | 10.5만 |
|---|
| 2026.05.27 | ₩33,220 | ₩33,810 | ₩33,220 | ₩33,488 | +0.81% | 6.2만 |
|---|
| 2026.05.26 | ₩33,408 | ₩33,649 | ₩33,287 | ₩33,381 | -0.08% | 10.3만 |
|---|
| 2026.05.22 | ₩33,502 | ₩33,636 | ₩33,180 | ₩33,283 | -0.65% | 6.4만 |
|---|
| 2026.05.21 | ₩33,005 | ₩33,529 | ₩32,737 | ₩33,372 | +1.11% | 6.2만 |
|---|
| 2026.05.20 | ₩33,247 | ₩33,716 | ₩32,865 | ₩33,589 | +1.03% | 5만 |
|---|
| 2026.05.19 | ₩33,394 | ₩33,569 | ₩33,099 | ₩33,187 | -0.62% | 4만 |
|---|
| 2026.05.18 | ₩33,099 | ₩33,850 | ₩32,992 | ₩33,401 | +0.91% | 5.2만 |
|---|
| 2026.05.15 | ₩33,488 | ₩33,689 | ₩33,220 | ₩33,327 | -0.48% | 5.5만 |
|---|
| 2026.05.14 | ₩33,529 | ₩34,373 | ₩33,220 | ₩34,065 | +1.60% | 8.5만 |
|---|
| 2026.05.13 | ₩33,877 | ₩33,877 | ₩33,032 | ₩33,566 | -0.92% | 3.6만 |
|---|
| 2026.05.12 | ₩34,575 | ₩34,575 | ₩33,770 | ₩34,199 | -1.09% | 5.1만 |
|---|
| 2026.05.11 | ₩34,333 | ₩34,870 | ₩34,025 | ₩34,762 | +1.25% | 6만 |
|---|
| 2026.05.08 | ₩34,816 | ₩34,816 | ₩33,798 | ₩34,467 | -1.00% | 4.9만 |
|---|
| 2026.05.07 | ₩34,950 | ₩35,192 | ₩34,467 | ₩34,682 | -0.77% | 3.9만 |
|---|
| 2026.05.06 | ₩34,883 | ₩35,124 | ₩34,642 | ₩34,910 | +0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩34,789 | ₩34,789 | ₩34,280 | ₩34,569 | -0.63% | 4.2만 |
|---|
| 2026.05.04 | ₩34,561 | ₩35,342 | ₩34,561 | ₩34,896 | +0.97% | 11.6만 |
|---|
| 2026.05.01 | ₩34,119 | ₩34,534 | ₩34,119 | ₩34,347 | +0.67% | 3만 |
|---|
| 2026.04.30 | ₩33,368 | ₩33,864 | ₩33,207 | ₩33,864 | +1.49% | 7.1만 |
|---|
| 2026.04.29 | ₩33,609 | ₩33,609 | ₩33,086 | ₩33,354 | -0.76% | 5.3만 |
|---|
| 2026.04.28 | ₩34,038 | ₩34,467 | ₩33,971 | ₩34,132 | +0.28% | 2.4만 |
|---|
| 2026.04.27 | ₩34,400 | ₩34,923 | ₩34,347 | ₩34,347 | -0.16% | 3.4만 |
|---|
| 2026.04.24 | ₩34,709 | ₩34,709 | ₩34,092 | ₩34,628 | -0.23% | 2.6만 |
|---|
| 2026.04.23 | ₩35,151 | ₩35,151 | ₩33,689 | ₩34,293 | -2.44% | 4.5만 |
|---|
| 2026.04.22 | ₩35,701 | ₩35,849 | ₩35,375 | ₩35,674 | -0.08% | 6.5만 |
|---|
| 2026.04.21 | ₩35,943 | ₩36,211 | ₩34,910 | ₩34,990 | -2.65% | 6.7만 |
|---|
| 2026.04.20 | ₩35,420 | ₩35,992 | ₩35,366 | ₩35,992 | +1.62% | 5.5만 |
|---|
| 2026.04.17 | ₩35,473 | ₩36,144 | ₩35,473 | ₩35,701 | +0.64% | 11.2만 |
|---|
| 2026.04.16 | ₩34,856 | ₩34,870 | ₩34,199 | ₩34,722 | -0.38% | 11.7만 |
|---|
| 2026.04.15 | ₩33,636 | ₩34,548 | ₩33,636 | ₩34,548 | +2.71% | 5.5만 |
|---|
| 2026.04.14 | ₩32,684 | ₩33,334 | ₩32,684 | ₩33,180 | +1.52% | 5.4만 |
|---|
| 2026.04.13 | ₩30,484 | ₩32,214 | ₩30,457 | ₩32,187 | +5.59% | 12.9만 |
|---|
| 2026.04.10 | ₩31,182 | ₩31,228 | ₩30,618 | ₩30,846 | -1.08% | 4.6만 |
|---|
| 2026.04.09 | ₩31,517 | ₩31,517 | ₩30,658 | ₩31,061 | -1.45% | 4.8만 |
|---|
| 2026.04.08 | ₩32,482 | ₩32,670 | ₩31,515 | ₩31,718 | -2.35% | 4.9만 |
|---|
| 2026.04.07 | ₩31,114 | ₩31,114 | ₩30,456 | ₩30,927 | -0.60% | 4.6만 |
|---|
| 2026.04.06 | ₩30,900 | ₩31,337 | ₩30,900 | ₩31,208 | +1.00% | 4.7만 |
|---|
| 2026.04.02 | ₩29,961 | ₩30,833 | ₩29,674 | ₩30,806 | +2.82% | 2.9만 |
|---|
| 2026.04.01 | ₩31,275 | ₩31,275 | ₩30,632 | ₩30,705 | -1.82% | 7.4만 |
|---|
| 2026.03.31 | ₩30,363 | ₩31,034 | ₩30,035 | ₩30,980 | +2.03% | 8.5만 |
|---|
| 2026.03.30 | ₩30,001 | ₩30,310 | ₩29,612 | ₩29,840 | -0.54% | 4.8만 |
|---|
| 2026.03.27 | ₩30,658 | ₩30,658 | ₩29,840 | ₩29,854 | -2.62% | 4.5만 |
|---|
| 2026.03.26 | ₩31,289 | ₩31,973 | ₩31,021 | ₩31,074 | -0.69% | 6.3만 |
|---|
| 2026.03.25 | ₩32,107 | ₩32,321 | ₩31,557 | ₩31,798 | -0.96% | 3만 |
|---|
| 2026.03.24 | ₩32,415 | ₩32,415 | ₩31,396 | ₩31,530 | -2.73% | 7.1만 |
|---|
| 2026.03.23 | ₩32,496 | ₩33,113 | ₩32,319 | ₩32,858 | +1.11% | 4.6만 |
|---|
| 2026.03.20 | ₩32,429 | ₩32,505 | ₩31,832 | ₩32,067 | -1.12% | 3.5만 |
|---|
| 2026.03.19 | ₩32,161 | ₩32,777 | ₩31,933 | ₩32,549 | +1.21% | 6.4만 |
|---|
| 2026.03.18 | ₩33,287 | ₩33,487 | ₩32,469 | ₩32,523 | -2.30% | 43.8만 |
|---|
| 2026.03.17 | ₩33,086 | ₩33,703 | ₩33,086 | ₩33,461 | +1.13% | 3만 |
|---|
| 2026.03.16 | ₩32,979 | ₩33,133 | ₩32,690 | ₩32,885 | -0.28% | 5.5만 |
|---|
| 2026.03.13 | ₩32,590 | ₩32,992 | ₩32,201 | ₩32,429 | -0.49% | 7.2만 |
|---|
| 2026.03.12 | ₩32,831 | ₩33,280 | ₩32,228 | ₩32,228 | -1.84% | 19.6만 |
|---|
| 2026.03.11 | ₩33,435 | ₩33,931 | ₩32,871 | ₩33,280 | -0.46% | 4.7만 |
|---|
| 2026.03.10 | ₩33,408 | ₩33,861 | ₩33,106 | ₩33,475 | +0.20% | 5.6만 |
|---|
| 2026.03.09 | ₩33,354 | ₩34,078 | ₩32,791 | ₩33,931 | +1.73% | 56.7만 |
|---|
| 2026.03.06 | ₩33,502 | ₩33,864 | ₩33,301 | ₩33,756 | +0.76% | 15.8만 |
|---|
| 2026.03.05 | ₩33,837 | ₩34,601 | ₩33,730 | ₩34,145 | +0.91% | 7.7만 |
|---|
| 2026.03.04 | ₩33,287 | ₩34,133 | ₩33,287 | ₩33,931 | +1.93% | 12.5만 |
|---|
| 2026.03.03 | ₩32,362 | ₩33,475 | ₩31,912 | ₩33,126 | +2.36% | 10.4만 |
|---|
| 2026.03.02 | ₩32,040 | ₩33,339 | ₩31,868 | ₩33,231 | +3.72% | 26.2만 |
|---|
| 2026.02.27 | ₩32,898 | ₩32,912 | ₩32,448 | ₩32,751 | -0.45% | 3.1만 |
|---|
| 2026.02.26 | ₩32,590 | ₩33,327 | ₩32,496 | ₩33,126 | +1.65% | 9.6만 |
|---|
| 2026.02.25 | ₩31,785 | ₩32,562 | ₩31,611 | ₩32,496 | +2.24% | 10.3만 |
|---|
| 2026.02.24 | ₩30,511 | ₩31,262 | ₩30,406 | ₩31,262 | +2.46% | 5.9만 |
|---|
| 2026.02.23 | ₩31,396 | ₩31,396 | ₩30,498 | ₩30,632 | -2.43% | 7.6만 |
|---|
| 2026.02.20 | ₩31,758 | ₩32,389 | ₩31,745 | ₩31,933 | +0.55% | 9.6만 |
|---|
| 2026.02.19 | ₩31,785 | ₩31,973 | ₩31,544 | ₩31,973 | +0.59% | 3.5만 |
|---|
| 2026.02.18 | ₩31,611 | ₩32,389 | ₩31,570 | ₩32,033 | +1.34% | 5.8만 |
|---|
| 2026.02.17 | ₩31,182 | ₩31,611 | ₩30,960 | ₩31,463 | +0.90% | 13.8만 |
|---|
| 2026.02.13 | ₩30,752 | ₩31,463 | ₩30,591 | ₩31,275 | +1.70% | 6.4만 |
|---|
| 2026.02.12 | ₩32,187 | ₩32,187 | ₩30,377 | ₩30,591 | -4.96% | 22.1만 |
|---|
| 2026.02.11 | ₩33,555 | ₩33,555 | ₩32,189 | ₩32,415 | -3.40% | 4.7만 |
|---|
| 2026.02.10 | ₩33,609 | ₩34,306 | ₩33,609 | ₩33,689 | +0.24% | 5.2만 |
|---|
| 2026.02.09 | ₩33,005 | ₩33,743 | ₩32,871 | ₩33,582 | +1.75% | 11만 |
|---|
| 2026.02.06 | ₩32,268 | ₩33,166 | ₩32,268 | ₩33,119 | +2.64% | 11.3만 |
|---|
| 2026.02.05 | ₩32,603 | ₩33,026 | ₩31,624 | ₩31,731 | -2.67% | 17.3만 |
|---|
| 2026.02.04 | ₩33,354 | ₩33,354 | ₩32,362 | ₩33,046 | -0.92% | 63.7만 |
|---|
| 2026.02.03 | ₩35,031 | ₩35,031 | ₩33,140 | ₩33,542 | -4.25% | 13만 |
|---|
| 2026.02.02 | ₩35,674 | ₩36,036 | ₩35,540 | ₩35,715 | +0.11% | 4.9만 |
|---|
| 2026.01.30 | ₩36,727 | ₩36,761 | ₩35,728 | ₩35,916 | -2.21% | 8.9만 |
|---|
| 2026.01.29 | ₩37,592 | ₩37,726 | ₩36,492 | ₩36,814 | -2.07% | 15.5만 |
|---|
| 2026.01.28 | ₩38,464 | ₩38,692 | ₩37,767 | ₩37,914 | -1.43% | 5만 |
|---|
| 2026.01.27 | ₩38,678 | ₩38,725 | ₩38,169 | ₩38,464 | -0.55% | 15.4만 |
|---|
| 2026.01.26 | ₩38,906 | ₩39,114 | ₩38,719 | ₩38,719 | -0.48% | 8만 |
|---|
| 2026.01.23 | ₩38,866 | ₩39,373 | ₩38,719 | ₩38,974 | +0.28% | 7.3만 |
|---|
| 2026.01.22 | ₩38,638 | ₩39,027 | ₩38,638 | ₩38,933 | +0.76% | 19.2만 |
|---|
| 2026.01.21 | ₩38,209 | ₩38,772 | ₩37,907 | ₩38,370 | +0.42% | 3.5만 |
|---|
| 2026.01.20 | ₩38,290 | ₩38,839 | ₩38,035 | ₩38,087 | -0.53% | 7.6만 |
|---|
| 2026.01.16 | ₩38,920 | ₩39,362 | ₩38,762 | ₩39,081 | +0.41% | 10만 |
|---|
| 2026.01.15 | ₩39,631 | ₩39,631 | ₩38,893 | ₩38,906 | -1.83% | 6.5만 |
|---|
| 2026.01.14 | ₩39,845 | ₩40,036 | ₩39,416 | ₩39,711 | -0.34% | 18.7만 |
|---|
| 2026.01.13 | ₩40,382 | ₩40,682 | ₩39,725 | ₩40,020 | -0.90% | 7.6만 |
|---|
| 2026.01.12 | ₩40,435 | ₩40,690 | ₩40,006 | ₩40,502 | +0.17% | 3.2만 |
|---|
| 2026.01.09 | ₩40,972 | ₩41,227 | ₩40,468 | ₩40,797 | -0.43% | 3.5만 |
|---|
| 2026.01.08 | ₩40,529 | ₩41,280 | ₩40,429 | ₩40,878 | +0.86% | 7.8만 |
|---|
| 2026.01.07 | ₩40,999 | ₩40,999 | ₩40,556 | ₩40,838 | -0.39% | 4.1만 |
|---|
| 2026.01.06 | ₩40,932 | ₩41,093 | ₩40,502 | ₩41,025 | +0.23% | 11.7만 |
|---|
| 2026.01.05 | ₩39,805 | ₩41,166 | ₩39,631 | ₩40,878 | +2.70% | 23.4만 |
|---|
| 2026.01.02 | ₩39,725 | ₩39,778 | ₩39,027 | ₩39,538 | -0.47% | 3.6만 |
|---|
| 2025.12.31 | ₩39,778 | ₩39,899 | ₩39,470 | ₩39,470 | -0.78% | 5.7만 |
|---|
| 2025.12.30 | ₩40,113 | ₩40,261 | ₩39,859 | ₩39,892 | -0.55% | 9.7만 |
|---|
| 2025.12.29 | ₩40,368 | ₩40,757 | ₩40,248 | ₩40,415 | +0.12% | 8.1만 |
|---|
| 2025.12.26 | ₩40,877 | ₩40,891 | ₩40,449 | ₩40,618 | -0.63% | 1.8만 |
|---|
| 2025.12.24 | ₩40,596 | ₩40,905 | ₩40,596 | ₩40,838 | +0.59% | 1.6만 |
|---|
| 2025.12.23 | ₩40,999 | ₩41,039 | ₩40,565 | ₩40,734 | -0.64% | 3.6만 |
|---|
| 2025.12.22 | ₩40,824 | ₩41,366 | ₩40,804 | ₩41,059 | +0.57% | 6.9만 |
|---|
| 2025.12.19 | ₩40,422 | ₩40,744 | ₩40,355 | ₩40,665 | +0.60% | 3.3만 |
|---|
| 2025.12.18 | ₩40,288 | ₩40,677 | ₩40,073 | ₩40,221 | -0.17% | 6.2만 |
|---|
| 2025.12.17 | ₩40,288 | ₩41,039 | ₩39,510 | ₩39,631 | -1.63% | 7.6만 |
|---|
| 2025.12.16 | ₩39,671 | ₩40,315 | ₩39,671 | ₩40,207 | +1.35% | 9.9만 |
|---|
| 2025.12.15 | ₩41,025 | ₩41,025 | ₩39,632 | ₩39,738 | -3.14% | 5만 |
|---|
| 2025.12.12 | ₩41,253 | ₩41,562 | ₩40,569 | ₩40,869 | -0.93% | 5.9만 |
|---|
| 2025.12.11 | ₩40,717 | ₩41,314 | ₩40,657 | ₩41,241 | +1.29% | 6만 |
|---|
| 2025.12.10 | ₩40,382 | ₩41,307 | ₩40,382 | ₩41,079 | +1.73% | 4.3만 |
|---|
| 2025.12.09 | ₩40,301 | ₩40,985 | ₩40,301 | ₩40,657 | +0.88% | 3.5만 |
|---|
| 2025.12.08 | ₩40,905 | ₩41,160 | ₩40,348 | ₩40,489 | -1.02% | 4.1만 |
|---|
| 2025.12.05 | ₩40,757 | ₩41,186 | ₩40,623 | ₩40,811 | +0.13% | 7.2만 |
|---|
| 2025.12.04 | ₩41,146 | ₩41,173 | ₩40,624 | ₩41,173 | +0.07% | 3.9만 |
|---|
| 2025.12.03 | ₩40,368 | ₩40,992 | ₩40,368 | ₩40,952 | +1.45% | 5만 |
|---|
| 2025.12.02 | ₩40,824 | ₩41,113 | ₩40,301 | ₩40,341 | -1.18% | 5.1만 |
|---|
| 2025.12.01 | ₩40,288 | ₩40,906 | ₩40,288 | ₩40,489 | +0.50% | 9.6만 |
|---|
| 2025.11.28 | ₩40,543 | ₩41,213 | ₩40,502 | ₩41,141 | +1.48% | 3만 |
|---|
| 2025.11.26 | ₩39,912 | ₩40,382 | ₩39,814 | ₩40,248 | +0.84% | 10.4만 |
|---|
| 2025.11.25 | ₩39,054 | ₩39,845 | ₩38,933 | ₩39,765 | +1.82% | 3.6만 |
|---|
| 2025.11.24 | ₩38,705 | ₩39,389 | ₩38,625 | ₩39,328 | +1.61% | 3.4만 |
|---|
| 2025.11.21 | ₩38,008 | ₩38,732 | ₩37,553 | ₩38,558 | +1.45% | 5.7만 |
|---|
| 2025.11.20 | ₩39,550 | ₩39,781 | ₩37,726 | ₩37,780 | -4.48% | 4.9만 |
|---|
| 2025.11.19 | ₩38,987 | ₩39,175 | ₩38,222 | ₩38,786 | -0.52% | 5.5만 |
|---|
| 2025.11.18 | ₩38,933 | ₩39,349 | ₩38,719 | ₩38,987 | +0.14% | 4.5만 |
|---|
| 2025.11.17 | ₩40,181 | ₩40,274 | ₩38,974 | ₩39,349 | -2.07% | 7.1만 |
|---|
| 2025.11.14 | ₩40,221 | ₩41,200 | ₩40,016 | ₩40,465 | +0.61% | 5.2만 |
|---|
| 2025.11.13 | ₩42,340 | ₩42,340 | ₩40,811 | ₩40,958 | -3.26% | 9.5만 |
|---|
| 2025.11.12 | ₩42,930 | ₩43,179 | ₩42,628 | ₩42,896 | -0.08% | 4.7만 |
|---|
| 2025.11.11 | ₩42,943 | ₩43,131 | ₩42,730 | ₩42,943 | 0.00% | 3.2만 |
|---|
| 2025.11.10 | ₩42,997 | ₩43,279 | ₩42,631 | ₩43,077 | +0.19% | 3.8만 |
|---|
| 2025.11.07 | ₩41,508 | ₩42,192 | ₩40,878 | ₩42,165 | +1.58% | 9.2만 |
|---|
| 2025.11.06 | ₩43,654 | ₩43,654 | ₩41,937 | ₩41,937 | -3.93% | 44.1만 |
|---|
| 2025.11.05 | ₩43,372 | ₩44,056 | ₩43,265 | ₩43,908 | +1.23% | 3.6만 |
|---|
| 2025.11.04 | ₩43,480 | ₩43,975 | ₩43,148 | ₩43,171 | -0.71% | 9.3만 |
|---|
| 2025.11.03 | ₩44,579 | ₩44,740 | ₩43,788 | ₩44,271 | -0.69% | 7.5만 |
|---|
| 2025.10.31 | ₩44,097 | ₩44,774 | ₩43,995 | ₩44,578 | +1.09% | 24.7만 |
|---|
| 2025.10.30 | ₩44,553 | ₩44,834 | ₩43,802 | ₩43,851 | -1.57% | 3.7만 |
|---|
| 2025.10.29 | ₩46,122 | ₩46,122 | ₩44,928 | ₩45,076 | -2.27% | 4.9만 |
|---|
| 2025.10.28 | ₩47,302 | ₩47,374 | ₩46,766 | ₩46,823 | -1.01% | 4.6만 |
|---|
| 2025.10.27 | ₩47,302 | ₩47,341 | ₩47,020 | ₩47,222 | -0.17% | 5만 |
|---|
| 2025.10.24 | ₩46,256 | ₩46,873 | ₩46,256 | ₩46,725 | +1.01% | 3.1만 |
|---|
| 2025.10.23 | ₩44,848 | ₩45,800 | ₩44,848 | ₩45,572 | +1.61% | 5.1만 |
|---|
| 2025.10.22 | ₩45,733 | ₩45,760 | ₩44,405 | ₩44,915 | -1.79% | 3.9만 |
|---|
| 2025.10.21 | ₩45,706 | ₩46,336 | ₩45,639 | ₩46,015 | +0.67% | 2.2만 |
|---|
| 2025.10.20 | ₩45,103 | ₩46,094 | ₩45,017 | ₩45,934 | +1.84% | 3.8만 |
|---|
| 2025.10.17 | ₩44,056 | ₩44,818 | ₩43,959 | ₩44,754 | +1.58% | 4.9만 |
|---|
| 2025.10.16 | ₩45,880 | ₩45,974 | ₩44,432 | ₩44,579 | -2.84% | 8.5만 |
|---|
| 2025.10.15 | ₩46,149 | ₩46,471 | ₩45,445 | ₩45,827 | -0.70% | 4.5만 |
|---|
| 2025.10.14 | ₩44,821 | ₩46,428 | ₩44,271 | ₩45,880 | +2.36% | 2.7만 |
|---|
| 2025.10.13 | ₩45,532 | ₩45,760 | ₩44,968 | ₩45,719 | +0.41% | 7.1만 |
|---|
| 2025.10.10 | ₩47,168 | ₩47,718 | ₩44,781 | ₩44,861 | -4.89% | 5.5만 |
|---|