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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,710 | ₩33,675 | ₩32,402 | ₩33,492 | +2.39% | 20.9만 |
| 2026.09.28–2026.10.02 | ₩33,688 | ₩33,688 | ₩32,294 | ₩32,616 | -3.18% | 16.6만 |
| 2026.09.21–2026.09.25 | ₩35,082 | ₩35,377 | ₩33,681 | ₩33,982 | -3.14% | 23.7만 |
| 2026.09.14–2026.09.18 | ₩35,095 | ₩35,906 | ₩33,366 | ₩34,526 | -1.62% | 16.1만 |
| 2026.09.08–2026.09.11 | ₩36,502 | ₩36,502 | ₩34,278 | ₩35,040 | -4.01% | 29만 |
| 2026.08.31–2026.09.04 | ₩36,127 | ₩37,482 | ₩35,043 | ₩36,784 | +1.82% | 16.3만 |
| 2026.08.24–2026.08.28 | ₩36,918 | ₩37,640 | ₩36,315 | ₩36,328 | -1.60% | 19만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,078 |
| ₩34,807 |
| ₩36,922 |
| +3.74% |
| 37.1만 |
| 2026.08.10–2026.08.14 | ₩34,693 | ₩36,435 | ₩34,452 | ₩35,859 | +3.36% | 53만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,372 | ₩36,152 | ₩34,372 | ₩34,873 | +1.46% | 20.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,117 | ₩35,109 | ₩33,836 | ₩34,264 | +0.43% | 24.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,943 | ₩35,035 | ₩33,313 | ₩33,547 | -1.16% | 67.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,224 | ₩35,229 | ₩33,547 | ₩33,849 | -1.10% | 32.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,264 | ₩35,202 | ₩33,234 | ₩34,325 | +0.18% | 29.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,608 | ₩35,055 | ₩32,710 | ₩34,264 | +1.95% | 36만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,165 | ₩33,983 | ₩31,980 | ₩33,366 | +0.61% | 63.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,259 | ₩34,305 | ₩32,817 | ₩33,460 | +0.60% | 25.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,973 | ₩32,857 | ₩31,021 | ₩32,455 | +1.51% | 53.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,028 | ₩35,899 | ₩31,356 | ₩31,694 | -9.52% | 71.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,380 | ₩35,336 | ₩32,924 | ₩35,176 | +5.38% | 38.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,072 | ₩33,822 | ₩32,710 | ₩33,255 | +0.56% | 26.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,305 | ₩34,841 | ₩33,005 | ₩33,299 | -2.93% | 28.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,532 | ₩35,312 | ₩33,770 | ₩34,439 | -0.27% | 27.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,372 | ₩34,894 | ₩33,058 | ₩34,318 | -0.16% | 21.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,390 | ₩36,181 | ₩33,661 | ₩34,599 | -2.23% | 25.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,459 | ₩36,114 | ₩30,432 | ₩35,671 | +17.11% | 46.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,874 | ₩32,643 | ₩30,431 | ₩30,820 | -0.17% | 23.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,976 | ₩31,249 | ₩29,588 | ₩30,780 | +2.68% | 23.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,469 | ₩33,085 | ₩29,815 | ₩29,829 | -8.13% | 25.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,951 | ₩33,675 | ₩31,805 | ₩32,040 | -2.77% | 62.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,326 | ₩34,050 | ₩32,174 | ₩32,402 | -2.77% | 93.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,013 | ₩34,573 | ₩31,842 | ₩33,728 | +5.36% | 72.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,370 | ₩33,299 | ₩30,381 | ₩32,723 | +4.31% | 36.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,155 | ₩32,361 | ₩30,934 | ₩31,906 | +2.41% | 32.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,978 | ₩34,278 | ₩30,351 | ₩31,249 | -5.24% | 49.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,645 | ₩36,006 | ₩31,598 | ₩33,092 | -7.16% | 110.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,874 | ₩39,082 | ₩35,698 | ₩35,886 | -7.69% | 52.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,258 | ₩39,340 | ₩37,876 | ₩38,941 | +1.79% | 37.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,402 | ₩40,656 | ₩38,729 | ₩39,048 | -3.35% | 46만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,772 | ₩41,246 | ₩39,598 | ₩40,763 | +2.49% | 50.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,335 | ₩40,723 | ₩38,995 | ₩39,505 | -2.06% | 27만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,790 | ₩41,332 | ₩40,415 | ₩40,584 | -0.51% | 13.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,991 | ₩41,005 | ₩39,477 | ₩40,631 | -0.88% | 31.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,871 | ₩41,527 | ₩40,268 | ₩40,834 | -0.09% | 23.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,254 | ₩41,152 | ₩40,254 | ₩40,777 | +1.30% | 30.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,673 | ₩41,179 | ₩38,593 | ₩41,106 | +6.29% | 20.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,147 | ₩40,241 | ₩37,522 | ₩38,526 | -4.04% | 27.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,961 | ₩43,242 | ₩39,982 | ₩40,431 | -5.89% | 26.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,542 | ₩44,703 | ₩40,844 | ₩42,130 | -5.42% | 73.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,263 | ₩47,335 | ₩43,765 | ₩44,541 | -5.76% | 43만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,065 | ₩46,834 | ₩44,368 | ₩46,686 | +3.60% | 18.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,494 | ₩46,432 | ₩43,922 | ₩44,716 | -1.71% | 27.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,129 | ₩47,678 | ₩44,743 | ₩44,824 | -4.89% | 5.5만 |
|---|