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 | ₩33,073 | ₩33,501 | ₩33,033 | ₩33,453 | +1.15% | 3.4만 |
| 2026.10.08 | ₩32,645 | ₩32,886 | ₩32,364 | ₩32,859 | +0.66% | 3.5만 |
| 2026.10.07 | ₩32,966 | ₩33,107 | ₩32,712 | ₩32,953 | -0.04% | 3.1만 |
| 2026.10.06 | ₩33,568 | ₩33,635 | ₩33,194 | ₩33,243 | -0.97% | 5.6만 |
| 2026.10.05 | ₩32,672 | ₩33,394 | ₩32,672 | ₩33,394 | +2.21% | 5.3만 |
| 2026.10.02 | ₩33,127 | ₩33,228 | ₩32,531 | ₩32,578 | -1.66% | 2.4만 |
| 2026.10.01 | ₩32,712 | ₩32,919 | ₩32,257 | ₩32,619 | -0.28% | 3.7만 |
| 2026.09.30 | ₩33,073 | ₩33,073 | ₩32,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,471 |
| -1.82% |
| 4.5만 |
| 2026.09.29 | ₩33,301 | ₩33,301 | ₩32,738 | ₩32,939 | -1.09% | 3.7만 |
|---|
| 2026.09.28 | ₩33,649 | ₩33,649 | ₩33,124 | ₩33,133 | -1.53% | 2.3만 |
|---|
| 2026.09.25 | ₩34,184 | ₩34,184 | ₩33,642 | ₩33,942 | -0.71% | 1.7만 |
|---|
| 2026.09.24 | ₩33,809 | ₩34,054 | ₩33,702 | ₩34,054 | +0.72% | 6만 |
|---|
| 2026.09.23 | ₩34,599 | ₩34,599 | ₩34,023 | ₩34,034 | -1.63% | 1.6만 |
|---|
| 2026.09.22 | ₩35,094 | ₩35,335 | ₩34,733 | ₩34,793 | -0.86% | 2.1만 |
|---|
| 2026.09.21 | ₩35,041 | ₩35,201 | ₩34,652 | ₩34,789 | -0.72% | 12.2만 |
|---|
| 2026.09.18 | ₩34,211 | ₩34,499 | ₩34,037 | ₩34,485 | +0.80% | 2.1만 |
|---|
| 2026.09.17 | ₩34,157 | ₩34,220 | ₩33,809 | ₩33,990 | -0.49% | 2.1만 |
|---|
| 2026.09.16 | ₩34,398 | ₩34,398 | ₩33,327 | ₩33,662 | -2.14% | 4.4만 |
|---|
| 2026.09.15 | ₩35,161 | ₩35,161 | ₩34,358 | ₩34,371 | -2.25% | 4.8만 |
|---|
| 2026.09.14 | ₩35,054 | ₩35,864 | ₩35,054 | ₩35,595 | +1.54% | 2.7만 |
|---|
| 2026.09.11 | ₩34,746 | ₩35,282 | ₩34,679 | ₩34,999 | +0.73% | 3.1만 |
|---|
| 2026.09.10 | ₩34,371 | ₩34,833 | ₩34,238 | ₩34,545 | +0.51% | 2.5만 |
|---|
| 2026.09.09 | ₩35,777 | ₩35,777 | ₩34,867 | ₩34,867 | -2.54% | 3.2만 |
|---|
| 2026.09.08 | ₩36,459 | ₩36,459 | ₩35,737 | ₩35,737 | -1.98% | 20.1만 |
|---|
| 2026.09.04 | ₩36,727 | ₩36,821 | ₩36,339 | ₩36,740 | +0.04% | 2.7만 |
|---|
| 2026.09.03 | ₩36,419 | ₩37,438 | ₩36,419 | ₩37,363 | +2.59% | 2.5만 |
|---|
| 2026.09.02 | ₩35,067 | ₩35,991 | ₩35,002 | ₩35,876 | +2.31% | 3.4만 |
|---|
| 2026.09.01 | ₩35,603 | ₩35,810 | ₩35,014 | ₩35,134 | -1.32% | 4.1만 |
|---|
| 2026.08.31 | ₩36,085 | ₩36,259 | ₩35,710 | ₩36,150 | +0.18% | 3.6만 |
|---|
| 2026.08.28 | ₩36,941 | ₩37,209 | ₩36,272 | ₩36,285 | -1.78% | 4.8만 |
|---|
| 2026.08.27 | ₩37,155 | ₩37,596 | ₩36,901 | ₩37,291 | +0.36% | 3.7만 |
|---|
| 2026.08.26 | ₩36,914 | ₩37,129 | ₩36,742 | ₩36,979 | +0.17% | 1.9만 |
|---|
| 2026.08.25 | ₩36,633 | ₩37,423 | ₩36,607 | ₩37,336 | +1.92% | 3.8만 |
|---|
| 2026.08.24 | ₩36,874 | ₩37,297 | ₩36,620 | ₩36,700 | -0.47% | 4.9만 |
|---|
| 2026.08.21 | ₩36,486 | ₩37,035 | ₩36,366 | ₩36,878 | +1.07% | 5.9만 |
|---|
| 2026.08.20 | ₩36,138 | ₩36,138 | ₩35,630 | ₩35,885 | -0.70% | 16.7만 |
|---|
| 2026.08.19 | ₩34,853 | ₩36,125 | ₩34,853 | ₩35,683 | +2.38% | 2.7만 |
|---|
| 2026.08.18 | ₩34,934 | ₩35,322 | ₩34,766 | ₩34,800 | -0.38% | 2.8만 |
|---|
| 2026.08.17 | ₩35,549 | ₩35,630 | ₩35,201 | ₩35,248 | -0.85% | 8.9만 |
|---|
| 2026.08.14 | ₩36,152 | ₩36,212 | ₩35,616 | ₩35,817 | -0.93% | 15.4만 |
|---|
| 2026.08.13 | ₩35,121 | ₩36,392 | ₩35,121 | ₩36,285 | +3.32% | 9.7만 |
|---|
| 2026.08.12 | ₩35,081 | ₩35,081 | ₩34,412 | ₩34,796 | -0.81% | 22만 |
|---|
| 2026.08.11 | ₩34,880 | ₩35,168 | ₩34,800 | ₩34,873 | -0.02% | 3.5만 |
|---|
| 2026.08.10 | ₩34,652 | ₩34,853 | ₩34,599 | ₩34,809 | +0.45% | 2.4만 |
|---|
| 2026.08.07 | ₩35,228 | ₩35,228 | ₩34,627 | ₩34,832 | -1.12% | 4.7만 |
|---|
| 2026.08.06 | ₩34,840 | ₩35,081 | ₩34,733 | ₩34,897 | +0.17% | 3만 |
|---|
| 2026.08.05 | ₩35,884 | ₩36,110 | ₩35,292 | ₩35,358 | -1.47% | 3만 |
|---|
| 2026.08.04 | ₩35,014 | ₩35,804 | ₩35,014 | ₩35,787 | +2.21% | 6.9만 |
|---|
| 2026.08.03 | ₩34,331 | ₩35,300 | ₩34,331 | ₩35,148 | +2.38% | 3.1만 |
|---|
| 2026.07.31 | ₩34,612 | ₩34,706 | ₩33,796 | ₩34,224 | -1.12% | 3.7만 |
|---|
| 2026.07.30 | ₩34,278 | ₩34,800 | ₩34,144 | ₩34,773 | +1.44% | 4.8만 |
|---|
| 2026.07.29 | ₩34,505 | ₩35,067 | ₩34,238 | ₩34,284 | -0.64% | 3.8만 |
|---|
| 2026.07.28 | ₩34,211 | ₩34,987 | ₩34,010 | ₩34,853 | +1.88% | 4.1만 |
|---|
| 2026.07.27 | ₩34,077 | ₩34,452 | ₩34,027 | ₩34,345 | +0.79% | 8만 |
|---|
| 2026.07.24 | ₩33,595 | ₩33,923 | ₩33,274 | ₩33,508 | -0.26% | 26.7만 |
|---|
| 2026.07.23 | ₩33,756 | ₩33,997 | ₩33,381 | ₩33,608 | -0.44% | 13.2만 |
|---|
| 2026.07.22 | ₩34,599 | ₩34,599 | ₩34,090 | ₩34,164 | -1.26% | 5.7만 |
|---|
| 2026.07.21 | ₩34,278 | ₩34,994 | ₩34,278 | ₩34,840 | +1.64% | 6.3만 |
|---|
| 2026.07.20 | ₩33,903 | ₩34,639 | ₩33,662 | ₩34,283 | +1.12% | 15.5만 |
|---|
| 2026.07.17 | ₩33,849 | ₩34,144 | ₩33,508 | ₩33,809 | -0.12% | 11.3만 |
|---|
| 2026.07.16 | ₩34,786 | ₩34,867 | ₩34,385 | ₩34,505 | -0.81% | 6.1만 |
|---|
| 2026.07.15 | ₩34,853 | ₩35,188 | ₩34,345 | ₩34,947 | +0.27% | 4.3만 |
|---|
| 2026.07.14 | ₩33,836 | ₩34,211 | ₩33,823 | ₩34,117 | +0.83% | 7만 |
|---|
| 2026.07.13 | ₩34,184 | ₩34,666 | ₩33,930 | ₩34,077 | -0.31% | 4.1만 |
|---|
| 2026.07.10 | ₩34,893 | ₩35,067 | ₩34,197 | ₩34,284 | -1.75% | 3.2만 |
|---|
| 2026.07.09 | ₩33,475 | ₩34,398 | ₩33,475 | ₩34,291 | +2.44% | 5.2만 |
|---|
| 2026.07.08 | ₩33,689 | ₩33,903 | ₩33,195 | ₩33,756 | +0.20% | 8.5만 |
|---|
| 2026.07.07 | ₩34,746 | ₩35,161 | ₩34,278 | ₩34,318 | -1.23% | 6.3만 |
|---|
| 2026.07.06 | ₩34,224 | ₩34,974 | ₩34,224 | ₩34,813 | +1.72% | 6.1만 |
|---|
| 2026.07.02 | ₩34,238 | ₩35,014 | ₩33,983 | ₩34,224 | -0.04% | 7.6만 |
|---|
| 2026.07.01 | ₩33,247 | ₩34,325 | ₩33,247 | ₩33,903 | +1.97% | 19.9만 |
|---|
| 2026.06.30 | ₩33,381 | ₩33,381 | ₩32,672 | ₩33,046 | -1.00% | 4.5만 |
|---|
| 2026.06.29 | ₩33,568 | ₩33,749 | ₩33,127 | ₩33,525 | -0.13% | 4만 |
|---|
| 2026.06.26 | ₩31,976 | ₩33,394 | ₩31,976 | ₩33,327 | +4.23% | 5.5만 |
|---|
| 2026.06.25 | ₩32,645 | ₩32,658 | ₩31,942 | ₩32,104 | -1.66% | 2.7만 |
|---|
| 2026.06.24 | ₩32,511 | ₩33,194 | ₩32,457 | ₩32,571 | +0.19% | 11.7만 |
|---|
| 2026.06.23 | ₩32,083 | ₩32,805 | ₩32,083 | ₩32,511 | +1.34% | 16.3만 |
|---|
| 2026.06.22 | ₩33,127 | ₩33,943 | ₩32,725 | ₩32,752 | -1.13% | 27.2만 |
|---|
| 2026.06.18 | ₩33,274 | ₩33,702 | ₩32,779 | ₩33,421 | +0.44% | 8.6만 |
|---|
| 2026.06.17 | ₩33,327 | ₩34,264 | ₩32,959 | ₩33,086 | -0.72% | 6.4만 |
|---|
| 2026.06.16 | ₩33,421 | ₩33,856 | ₩33,194 | ₩33,421 | 0.00% | 6.2만 |
|---|
| 2026.06.15 | ₩33,220 | ₩33,769 | ₩33,153 | ₩33,180 | -0.12% | 4.7만 |
|---|
| 2026.06.12 | ₩32,324 | ₩32,705 | ₩31,922 | ₩32,417 | +0.29% | 4.8만 |
|---|
| 2026.06.11 | ₩31,239 | ₩32,221 | ₩30,985 | ₩32,190 | +3.04% | 7.7만 |
|---|
| 2026.06.10 | ₩31,467 | ₩32,283 | ₩31,173 | ₩31,233 | -0.74% | 8.7만 |
|---|
| 2026.06.09 | ₩32,109 | ₩32,819 | ₩31,052 | ₩31,868 | -0.75% | 26.8만 |
|---|
| 2026.06.08 | ₩31,935 | ₩32,350 | ₩31,654 | ₩32,123 | +0.59% | 6만 |
|---|
| 2026.06.05 | ₩32,698 | ₩32,698 | ₩31,320 | ₩31,657 | -3.18% | 8.2만 |
|---|
| 2026.06.04 | ₩33,220 | ₩33,622 | ₩33,194 | ₩33,381 | +0.48% | 5.1만 |
|---|
| 2026.06.03 | ₩34,251 | ₩34,251 | ₩32,819 | ₩32,979 | -3.71% | 17.4만 |
|---|
| 2026.06.02 | ₩35,027 | ₩35,114 | ₩34,478 | ₩34,612 | -1.18% | 25.4만 |
|---|
| 2026.06.01 | ₩34,987 | ₩35,857 | ₩34,492 | ₩35,603 | +1.76% | 15.7만 |
|---|
| 2026.05.29 | ₩34,345 | ₩35,295 | ₩34,345 | ₩35,134 | +2.30% | 11.7만 |
|---|
| 2026.05.28 | ₩33,220 | ₩34,238 | ₩32,886 | ₩34,224 | +3.02% | 10.5만 |
|---|
| 2026.05.27 | ₩33,153 | ₩33,742 | ₩33,153 | ₩33,421 | +0.81% | 6.2만 |
|---|
| 2026.05.26 | ₩33,341 | ₩33,582 | ₩33,220 | ₩33,314 | -0.08% | 10.3만 |
|---|
| 2026.05.22 | ₩33,434 | ₩33,568 | ₩33,113 | ₩33,216 | -0.65% | 6.4만 |
|---|
| 2026.05.21 | ₩32,939 | ₩33,461 | ₩32,672 | ₩33,305 | +1.11% | 6.2만 |
|---|
| 2026.05.20 | ₩33,180 | ₩33,649 | ₩32,799 | ₩33,521 | +1.03% | 5만 |
|---|
| 2026.05.19 | ₩33,327 | ₩33,501 | ₩33,033 | ₩33,120 | -0.62% | 4만 |
|---|
| 2026.05.18 | ₩33,033 | ₩33,782 | ₩32,926 | ₩33,334 | +0.91% | 5.2만 |
|---|
| 2026.05.15 | ₩33,421 | ₩33,622 | ₩33,153 | ₩33,260 | -0.48% | 5.5만 |
|---|
| 2026.05.14 | ₩33,461 | ₩34,304 | ₩33,153 | ₩33,997 | +1.60% | 8.5만 |
|---|
| 2026.05.13 | ₩33,809 | ₩33,809 | ₩32,966 | ₩33,499 | -0.92% | 3.6만 |
|---|
| 2026.05.12 | ₩34,505 | ₩34,505 | ₩33,702 | ₩34,130 | -1.09% | 5.1만 |
|---|
| 2026.05.11 | ₩34,264 | ₩34,800 | ₩33,956 | ₩34,693 | +1.25% | 6만 |
|---|
| 2026.05.08 | ₩34,746 | ₩34,746 | ₩33,730 | ₩34,398 | -1.00% | 4.9만 |
|---|
| 2026.05.07 | ₩34,880 | ₩35,121 | ₩34,398 | ₩34,612 | -0.77% | 3.9만 |
|---|
| 2026.05.06 | ₩34,813 | ₩35,054 | ₩34,572 | ₩34,840 | +0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩34,719 | ₩34,719 | ₩34,211 | ₩34,500 | -0.63% | 4.2만 |
|---|
| 2026.05.04 | ₩34,492 | ₩35,271 | ₩34,492 | ₩34,826 | +0.97% | 11.6만 |
|---|
| 2026.05.01 | ₩34,050 | ₩34,465 | ₩34,050 | ₩34,278 | +0.67% | 3만 |
|---|
| 2026.04.30 | ₩33,301 | ₩33,796 | ₩33,140 | ₩33,796 | +1.49% | 7.1만 |
|---|
| 2026.04.29 | ₩33,542 | ₩33,542 | ₩33,020 | ₩33,287 | -0.76% | 5.3만 |
|---|
| 2026.04.28 | ₩33,970 | ₩34,398 | ₩33,903 | ₩34,064 | +0.28% | 2.4만 |
|---|
| 2026.04.27 | ₩34,331 | ₩34,853 | ₩34,278 | ₩34,278 | -0.16% | 3.4만 |
|---|
| 2026.04.24 | ₩34,639 | ₩34,639 | ₩34,023 | ₩34,559 | -0.23% | 2.6만 |
|---|
| 2026.04.23 | ₩35,081 | ₩35,081 | ₩33,622 | ₩34,224 | -2.44% | 4.5만 |
|---|
| 2026.04.22 | ₩35,630 | ₩35,777 | ₩35,304 | ₩35,603 | -0.08% | 6.5만 |
|---|
| 2026.04.21 | ₩35,870 | ₩36,138 | ₩34,840 | ₩34,920 | -2.65% | 6.7만 |
|---|
| 2026.04.20 | ₩35,348 | ₩35,920 | ₩35,295 | ₩35,920 | +1.62% | 5.5만 |
|---|
| 2026.04.17 | ₩35,402 | ₩36,071 | ₩35,402 | ₩35,630 | +0.64% | 11.2만 |
|---|
| 2026.04.16 | ₩34,786 | ₩34,800 | ₩34,130 | ₩34,652 | -0.38% | 11.7만 |
|---|
| 2026.04.15 | ₩33,568 | ₩34,478 | ₩33,568 | ₩34,478 | +2.71% | 5.5만 |
|---|
| 2026.04.14 | ₩32,618 | ₩33,267 | ₩32,618 | ₩33,113 | +1.52% | 5.4만 |
|---|
| 2026.04.13 | ₩30,423 | ₩32,150 | ₩30,396 | ₩32,123 | +5.59% | 12.9만 |
|---|
| 2026.04.10 | ₩31,119 | ₩31,166 | ₩30,557 | ₩30,784 | -1.08% | 4.6만 |
|---|
| 2026.04.09 | ₩31,454 | ₩31,454 | ₩30,597 | ₩30,999 | -1.45% | 4.8만 |
|---|
| 2026.04.08 | ₩32,417 | ₩32,605 | ₩31,452 | ₩31,654 | -2.35% | 4.9만 |
|---|
| 2026.04.07 | ₩31,052 | ₩31,052 | ₩30,395 | ₩30,865 | -0.60% | 4.6만 |
|---|
| 2026.04.06 | ₩30,838 | ₩31,274 | ₩30,838 | ₩31,146 | +1.00% | 4.7만 |
|---|
| 2026.04.02 | ₩29,901 | ₩30,771 | ₩29,615 | ₩30,744 | +2.82% | 2.9만 |
|---|
| 2026.04.01 | ₩31,213 | ₩31,213 | ₩30,570 | ₩30,644 | -1.82% | 7.4만 |
|---|
| 2026.03.31 | ₩30,303 | ₩30,972 | ₩29,975 | ₩30,918 | +2.03% | 8.5만 |
|---|
| 2026.03.30 | ₩29,941 | ₩30,249 | ₩29,553 | ₩29,781 | -0.54% | 4.8만 |
|---|
| 2026.03.27 | ₩30,597 | ₩30,597 | ₩29,781 | ₩29,794 | -2.62% | 4.5만 |
|---|
| 2026.03.26 | ₩31,226 | ₩31,909 | ₩30,958 | ₩31,012 | -0.69% | 6.3만 |
|---|
| 2026.03.25 | ₩32,042 | ₩32,257 | ₩31,494 | ₩31,735 | -0.96% | 3만 |
|---|
| 2026.03.24 | ₩32,350 | ₩32,350 | ₩31,333 | ₩31,467 | -2.73% | 7.1만 |
|---|
| 2026.03.23 | ₩32,431 | ₩33,046 | ₩32,254 | ₩32,792 | +1.11% | 4.6만 |
|---|
| 2026.03.20 | ₩32,364 | ₩32,440 | ₩31,768 | ₩32,002 | -1.12% | 3.5만 |
|---|
| 2026.03.19 | ₩32,096 | ₩32,712 | ₩31,868 | ₩32,484 | +1.21% | 6.4만 |
|---|
| 2026.03.18 | ₩33,220 | ₩33,420 | ₩32,404 | ₩32,457 | -2.30% | 43.8만 |
|---|
| 2026.03.17 | ₩33,020 | ₩33,635 | ₩33,020 | ₩33,394 | +1.13% | 3만 |
|---|
| 2026.03.16 | ₩32,912 | ₩33,066 | ₩32,625 | ₩32,819 | -0.28% | 5.5만 |
|---|
| 2026.03.13 | ₩32,524 | ₩32,926 | ₩32,136 | ₩32,364 | -0.49% | 7.2만 |
|---|
| 2026.03.12 | ₩32,765 | ₩33,214 | ₩32,163 | ₩32,163 | -1.84% | 19.6만 |
|---|
| 2026.03.11 | ₩33,368 | ₩33,863 | ₩32,805 | ₩33,214 | -0.46% | 4.7만 |
|---|
| 2026.03.10 | ₩33,341 | ₩33,793 | ₩33,040 | ₩33,408 | +0.20% | 5.6만 |
|---|
| 2026.03.09 | ₩33,287 | ₩34,010 | ₩32,725 | ₩33,863 | +1.73% | 56.7만 |
|---|
| 2026.03.06 | ₩33,434 | ₩33,796 | ₩33,234 | ₩33,689 | +0.76% | 15.8만 |
|---|
| 2026.03.05 | ₩33,769 | ₩34,532 | ₩33,662 | ₩34,077 | +0.91% | 7.7만 |
|---|
| 2026.03.04 | ₩33,220 | ₩34,065 | ₩33,220 | ₩33,863 | +1.93% | 12.5만 |
|---|
| 2026.03.03 | ₩32,297 | ₩33,408 | ₩31,848 | ₩33,060 | +2.36% | 10.4만 |
|---|
| 2026.03.02 | ₩31,976 | ₩33,273 | ₩31,804 | ₩33,164 | +3.72% | 26.2만 |
|---|
| 2026.02.27 | ₩32,832 | ₩32,846 | ₩32,382 | ₩32,685 | -0.45% | 3.1만 |
|---|
| 2026.02.26 | ₩32,524 | ₩33,260 | ₩32,431 | ₩33,060 | +1.65% | 9.6만 |
|---|
| 2026.02.25 | ₩31,721 | ₩32,496 | ₩31,547 | ₩32,431 | +2.24% | 10.3만 |
|---|
| 2026.02.24 | ₩30,450 | ₩31,199 | ₩30,345 | ₩31,199 | +2.46% | 5.9만 |
|---|
| 2026.02.23 | ₩31,333 | ₩31,333 | ₩30,436 | ₩30,570 | -2.43% | 7.6만 |
|---|
| 2026.02.20 | ₩31,694 | ₩32,324 | ₩31,681 | ₩31,868 | +0.55% | 9.6만 |
|---|
| 2026.02.19 | ₩31,721 | ₩31,909 | ₩31,480 | ₩31,909 | +0.59% | 3.5만 |
|---|
| 2026.02.18 | ₩31,547 | ₩32,324 | ₩31,507 | ₩31,969 | +1.34% | 5.8만 |
|---|
| 2026.02.17 | ₩31,119 | ₩31,547 | ₩30,898 | ₩31,400 | +0.90% | 13.8만 |
|---|
| 2026.02.13 | ₩30,691 | ₩31,400 | ₩30,530 | ₩31,213 | +1.70% | 6.4만 |
|---|
| 2026.02.12 | ₩32,123 | ₩32,123 | ₩30,316 | ₩30,530 | -4.96% | 22.1만 |
|---|
| 2026.02.11 | ₩33,488 | ₩33,488 | ₩32,124 | ₩32,350 | -3.40% | 4.7만 |
|---|
| 2026.02.10 | ₩33,542 | ₩34,238 | ₩33,542 | ₩33,622 | +0.24% | 5.2만 |
|---|
| 2026.02.09 | ₩32,939 | ₩33,675 | ₩32,805 | ₩33,515 | +1.75% | 11만 |
|---|
| 2026.02.06 | ₩32,203 | ₩33,100 | ₩32,203 | ₩33,053 | +2.64% | 11.3만 |
|---|
| 2026.02.05 | ₩32,538 | ₩32,959 | ₩31,561 | ₩31,668 | -2.67% | 17.3만 |
|---|
| 2026.02.04 | ₩33,287 | ₩33,287 | ₩32,297 | ₩32,979 | -0.92% | 63.7만 |
|---|
| 2026.02.03 | ₩34,960 | ₩34,960 | ₩33,073 | ₩33,475 | -4.25% | 13만 |
|---|
| 2026.02.02 | ₩35,603 | ₩35,964 | ₩35,469 | ₩35,643 | +0.11% | 4.9만 |
|---|
| 2026.01.30 | ₩36,653 | ₩36,687 | ₩35,656 | ₩35,844 | -2.21% | 8.9만 |
|---|
| 2026.01.29 | ₩37,517 | ₩37,651 | ₩36,419 | ₩36,740 | -2.07% | 15.5만 |
|---|
| 2026.01.28 | ₩38,387 | ₩38,614 | ₩37,691 | ₩37,838 | -1.43% | 5만 |
|---|
| 2026.01.27 | ₩38,601 | ₩38,648 | ₩38,092 | ₩38,387 | -0.55% | 15.4만 |
|---|
| 2026.01.26 | ₩38,828 | ₩39,036 | ₩38,641 | ₩38,641 | -0.48% | 8만 |
|---|
| 2026.01.23 | ₩38,788 | ₩39,294 | ₩38,641 | ₩38,895 | +0.28% | 7.3만 |
|---|
| 2026.01.22 | ₩38,561 | ₩38,949 | ₩38,561 | ₩38,855 | +0.76% | 19.2만 |
|---|
| 2026.01.21 | ₩38,132 | ₩38,695 | ₩37,831 | ₩38,293 | +0.42% | 3.5만 |
|---|
| 2026.01.20 | ₩38,213 | ₩38,762 | ₩37,958 | ₩38,011 | -0.53% | 7.6만 |
|---|
| 2026.01.16 | ₩38,842 | ₩39,284 | ₩38,684 | ₩39,002 | +0.41% | 10만 |
|---|
| 2026.01.15 | ₩39,551 | ₩39,551 | ₩38,815 | ₩38,828 | -1.83% | 6.5만 |
|---|
| 2026.01.14 | ₩39,765 | ₩39,955 | ₩39,337 | ₩39,632 | -0.34% | 18.7만 |
|---|
| 2026.01.13 | ₩40,301 | ₩40,601 | ₩39,645 | ₩39,939 | -0.90% | 7.6만 |
|---|
| 2026.01.12 | ₩40,354 | ₩40,609 | ₩39,926 | ₩40,421 | +0.17% | 3.2만 |
|---|
| 2026.01.09 | ₩40,890 | ₩41,144 | ₩40,386 | ₩40,716 | -0.43% | 3.5만 |
|---|
| 2026.01.08 | ₩40,448 | ₩41,197 | ₩40,348 | ₩40,796 | +0.86% | 7.8만 |
|---|
| 2026.01.07 | ₩40,916 | ₩40,916 | ₩40,475 | ₩40,756 | -0.39% | 4.1만 |
|---|
| 2026.01.06 | ₩40,849 | ₩41,010 | ₩40,421 | ₩40,943 | +0.23% | 11.7만 |
|---|
| 2026.01.05 | ₩39,725 | ₩41,084 | ₩39,551 | ₩40,796 | +2.70% | 23.4만 |
|---|
| 2026.01.02 | ₩39,645 | ₩39,698 | ₩38,949 | ₩39,459 | -0.47% | 3.6만 |
|---|
| 2025.12.31 | ₩39,698 | ₩39,819 | ₩39,391 | ₩39,391 | -0.78% | 5.7만 |
|---|
| 2025.12.30 | ₩40,033 | ₩40,180 | ₩39,779 | ₩39,812 | -0.55% | 9.7만 |
|---|
| 2025.12.29 | ₩40,287 | ₩40,675 | ₩40,167 | ₩40,334 | +0.12% | 8.1만 |
|---|
| 2025.12.26 | ₩40,795 | ₩40,809 | ₩40,368 | ₩40,536 | -0.63% | 1.8만 |
|---|
| 2025.12.24 | ₩40,515 | ₩40,823 | ₩40,515 | ₩40,756 | +0.59% | 1.6만 |
|---|
| 2025.12.23 | ₩40,916 | ₩40,957 | ₩40,484 | ₩40,653 | -0.64% | 3.6만 |
|---|
| 2025.12.22 | ₩40,742 | ₩41,283 | ₩40,722 | ₩40,977 | +0.57% | 6.9만 |
|---|
| 2025.12.19 | ₩40,341 | ₩40,662 | ₩40,274 | ₩40,583 | +0.60% | 3.3만 |
|---|
| 2025.12.18 | ₩40,207 | ₩40,595 | ₩39,993 | ₩40,140 | -0.17% | 6.2만 |
|---|
| 2025.12.17 | ₩40,207 | ₩40,957 | ₩39,431 | ₩39,551 | -1.63% | 7.6만 |
|---|
| 2025.12.16 | ₩39,591 | ₩40,234 | ₩39,591 | ₩40,127 | +1.35% | 9.9만 |
|---|
| 2025.12.15 | ₩40,943 | ₩40,943 | ₩39,553 | ₩39,658 | -3.14% | 5만 |
|---|
| 2025.12.12 | ₩41,171 | ₩41,479 | ₩40,488 | ₩40,787 | -0.93% | 5.9만 |
|---|
| 2025.12.11 | ₩40,635 | ₩41,231 | ₩40,575 | ₩41,159 | +1.29% | 6만 |
|---|
| 2025.12.10 | ₩40,301 | ₩41,224 | ₩40,301 | ₩40,997 | +1.73% | 4.3만 |
|---|
| 2025.12.09 | ₩40,220 | ₩40,903 | ₩40,220 | ₩40,575 | +0.88% | 3.5만 |
|---|
| 2025.12.08 | ₩40,823 | ₩41,077 | ₩40,267 | ₩40,408 | -1.02% | 4.1만 |
|---|
| 2025.12.05 | ₩40,675 | ₩41,104 | ₩40,542 | ₩40,729 | +0.13% | 7.2만 |
|---|
| 2025.12.04 | ₩41,064 | ₩41,090 | ₩40,543 | ₩41,090 | +0.07% | 3.9만 |
|---|
| 2025.12.03 | ₩40,287 | ₩40,910 | ₩40,287 | ₩40,870 | +1.45% | 5만 |
|---|
| 2025.12.02 | ₩40,742 | ₩41,030 | ₩40,220 | ₩40,261 | -1.18% | 5.1만 |
|---|
| 2025.12.01 | ₩40,207 | ₩40,824 | ₩40,207 | ₩40,408 | +0.50% | 9.6만 |
|---|
| 2025.11.28 | ₩40,461 | ₩41,131 | ₩40,421 | ₩41,058 | +1.48% | 3만 |
|---|
| 2025.11.26 | ₩39,832 | ₩40,301 | ₩39,735 | ₩40,167 | +0.84% | 10.4만 |
|---|
| 2025.11.25 | ₩38,976 | ₩39,765 | ₩38,855 | ₩39,685 | +1.82% | 3.6만 |
|---|
| 2025.11.24 | ₩38,628 | ₩39,310 | ₩38,547 | ₩39,249 | +1.61% | 3.4만 |
|---|
| 2025.11.21 | ₩37,932 | ₩38,654 | ₩37,478 | ₩38,480 | +1.45% | 5.7만 |
|---|
| 2025.11.20 | ₩39,471 | ₩39,701 | ₩37,651 | ₩37,704 | -4.48% | 4.9만 |
|---|
| 2025.11.19 | ₩38,909 | ₩39,096 | ₩38,146 | ₩38,708 | -0.52% | 5.5만 |
|---|
| 2025.11.18 | ₩38,855 | ₩39,270 | ₩38,641 | ₩38,909 | +0.14% | 4.5만 |
|---|
| 2025.11.17 | ₩40,100 | ₩40,194 | ₩38,895 | ₩39,270 | -2.07% | 7.1만 |
|---|
| 2025.11.14 | ₩40,140 | ₩41,117 | ₩39,935 | ₩40,384 | +0.61% | 5.2만 |
|---|
| 2025.11.13 | ₩42,255 | ₩42,255 | ₩40,729 | ₩40,876 | -3.26% | 9.5만 |
|---|
| 2025.11.12 | ₩42,844 | ₩43,093 | ₩42,543 | ₩42,810 | -0.08% | 4.7만 |
|---|
| 2025.11.11 | ₩42,857 | ₩43,045 | ₩42,644 | ₩42,857 | 0.00% | 3.2만 |
|---|
| 2025.11.10 | ₩42,911 | ₩43,192 | ₩42,545 | ₩42,991 | +0.19% | 3.8만 |
|---|
| 2025.11.07 | ₩41,425 | ₩42,108 | ₩40,796 | ₩42,081 | +1.58% | 9.2만 |
|---|
| 2025.11.06 | ₩43,567 | ₩43,567 | ₩41,853 | ₩41,853 | -3.93% | 44.1만 |
|---|
| 2025.11.05 | ₩43,285 | ₩43,968 | ₩43,178 | ₩43,820 | +1.23% | 3.6만 |
|---|
| 2025.11.04 | ₩43,393 | ₩43,886 | ₩43,062 | ₩43,085 | -0.71% | 9.3만 |
|---|
| 2025.11.03 | ₩44,490 | ₩44,651 | ₩43,700 | ₩44,182 | -0.69% | 7.5만 |
|---|
| 2025.10.31 | ₩44,008 | ₩44,684 | ₩43,907 | ₩44,489 | +1.09% | 24.7만 |
|---|
| 2025.10.30 | ₩44,463 | ₩44,744 | ₩43,714 | ₩43,763 | -1.57% | 3.7만 |
|---|
| 2025.10.29 | ₩46,029 | ₩46,029 | ₩44,838 | ₩44,985 | -2.27% | 4.9만 |
|---|
| 2025.10.28 | ₩47,207 | ₩47,279 | ₩46,672 | ₩46,729 | -1.01% | 4.6만 |
|---|
| 2025.10.27 | ₩47,207 | ₩47,246 | ₩46,926 | ₩47,127 | -0.17% | 5만 |
|---|
| 2025.10.24 | ₩46,163 | ₩46,779 | ₩46,163 | ₩46,632 | +1.01% | 3.1만 |
|---|
| 2025.10.23 | ₩44,758 | ₩45,708 | ₩44,758 | ₩45,481 | +1.61% | 5.1만 |
|---|
| 2025.10.22 | ₩45,641 | ₩45,668 | ₩44,316 | ₩44,825 | -1.79% | 3.9만 |
|---|
| 2025.10.21 | ₩45,614 | ₩46,243 | ₩45,547 | ₩45,922 | +0.67% | 2.2만 |
|---|
| 2025.10.20 | ₩45,012 | ₩46,001 | ₩44,926 | ₩45,842 | +1.84% | 3.8만 |
|---|
| 2025.10.17 | ₩43,968 | ₩44,728 | ₩43,870 | ₩44,664 | +1.58% | 4.9만 |
|---|
| 2025.10.16 | ₩45,788 | ₩45,882 | ₩44,343 | ₩44,490 | -2.84% | 8.5만 |
|---|
| 2025.10.15 | ₩46,056 | ₩46,377 | ₩45,353 | ₩45,735 | -0.70% | 4.5만 |
|---|
| 2025.10.14 | ₩44,731 | ₩46,334 | ₩44,182 | ₩45,788 | +2.36% | 2.7만 |
|---|
| 2025.10.13 | ₩45,440 | ₩45,668 | ₩44,878 | ₩45,628 | +0.41% | 7.1만 |
|---|
| 2025.10.10 | ₩47,073 | ₩47,622 | ₩44,691 | ₩44,771 | -4.89% | 5.5만 |
|---|