시장 데이터를 불러오는 중
전체 종목
First Trust India Nifty 50 Equal Weight ETF 과거 주가
First Trust India Nifty 50 Equal Weight ETF · NFTY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust India Nifty 50 Equal Weight ETF · NFTY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,988 | ₩67,215 | ₩66,921 | ₩67,215 | +0.34% | 6.4천 |
| 2026.10.08 | ₩66,398 | ₩66,653 | ₩65,996 | ₩66,411 | +0.02% | 6.8천 |
| 2026.10.07 | ₩67,148 | ₩67,282 | ₩67,108 | ₩67,282 | +0.20% | 4.4천 |
| 2026.10.06 | ₩68,529 | ₩68,743 | ₩67,805 | ₩68,127 | -0.59% | 3.5만 |
| 2026.10.05 | ₩67,751 | ₩68,194 | ₩67,671 | ₩67,912 | +0.24% | 2.3만 |
| 2026.10.02 | ₩67,979 | ₩68,234 | ₩67,859 | ₩67,979 | 0.00% | 1만 |
| 2026.10.01 | ₩67,939 | ₩68,167 | ₩67,416 | ₩67,738 | -0.30% | 6.2천 |
| 2026.09.30 | ₩68,408 | ₩68,408 | ₩68,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,341 |
| -0.10% |
| 2.1천 |
| 2026.09.29 | ₩68,850 | ₩69,011 | ₩68,636 | ₩68,917 | +0.10% | 1.8만 |
|---|
| 2026.09.28 | ₩69,359 | ₩69,493 | ₩69,105 | ₩69,212 | -0.21% | 8.9천 |
|---|
| 2026.09.25 | ₩70,056 | ₩70,338 | ₩69,775 | ₩70,083 | +0.04% | 2만 |
|---|
| 2026.09.24 | ₩69,989 | ₩70,070 | ₩69,842 | ₩69,922 | -0.10% | 3.6천 |
|---|
| 2026.09.23 | ₩70,525 | ₩70,686 | ₩70,364 | ₩70,565 | +0.06% | 2.4만 |
|---|
| 2026.09.22 | ₩70,954 | ₩71,075 | ₩70,646 | ₩70,847 | -0.15% | 6.8천 |
|---|
| 2026.09.21 | ₩70,874 | ₩71,343 | ₩70,780 | ₩71,235 | +0.51% | 2.8만 |
|---|
| 2026.09.18 | ₩70,525 | ₩70,753 | ₩70,351 | ₩70,405 | -0.17% | 12.6만 |
|---|
| 2026.09.17 | ₩70,512 | ₩70,927 | ₩70,391 | ₩70,726 | +0.30% | 1.7만 |
|---|
| 2026.09.16 | ₩69,721 | ₩70,056 | ₩69,132 | ₩69,480 | -0.35% | 4.3천 |
|---|
| 2026.09.15 | ₩69,708 | ₩69,828 | ₩69,333 | ₩69,507 | -0.29% | 6천 |
|---|
| 2026.09.14 | ₩70,525 | ₩70,807 | ₩70,230 | ₩70,740 | +0.30% | 6.4천 |
|---|
| 2026.09.11 | ₩70,565 | ₩71,034 | ₩70,565 | ₩71,034 | +0.66% | 1.1만 |
|---|
| 2026.09.10 | ₩70,552 | ₩70,941 | ₩70,485 | ₩70,659 | +0.15% | 5.9천 |
|---|
| 2026.09.09 | ₩71,463 | ₩71,544 | ₩70,954 | ₩71,302 | -0.23% | 1.7만 |
|---|
| 2026.09.08 | ₩71,986 | ₩72,066 | ₩71,584 | ₩71,597 | -0.54% | 1.6만 |
|---|
| 2026.09.04 | ₩72,843 | ₩72,857 | ₩72,575 | ₩72,656 | -0.26% | 2.2천 |
|---|
| 2026.09.03 | ₩72,857 | ₩72,857 | ₩72,616 | ₩72,669 | -0.26% | 2만 |
|---|
| 2026.09.02 | ₩72,924 | ₩73,245 | ₩72,763 | ₩73,058 | +0.18% | 2.7만 |
|---|
| 2026.09.01 | ₩72,763 | ₩72,884 | ₩72,133 | ₩72,495 | -0.37% | 2.5만 |
|---|
| 2026.08.31 | ₩72,750 | ₩72,884 | ₩72,200 | ₩72,575 | -0.24% | 2.2만 |
|---|
| 2026.08.28 | ₩72,549 | ₩73,111 | ₩72,415 | ₩72,656 | +0.15% | 2.2만 |
|---|
| 2026.08.27 | ₩72,508 | ₩72,803 | ₩72,187 | ₩72,495 | -0.02% | 3천 |
|---|
| 2026.08.26 | ₩72,991 | ₩73,138 | ₩72,401 | ₩72,803 | -0.26% | 2.9천 |
|---|
| 2026.08.25 | ₩73,031 | ₩73,647 | ₩72,951 | ₩73,393 | +0.50% | 4만 |
|---|
| 2026.08.24 | ₩72,374 | ₩72,495 | ₩72,093 | ₩72,294 | -0.11% | 2.8만 |
|---|
| 2026.08.21 | ₩72,843 | ₩72,991 | ₩72,334 | ₩72,723 | -0.17% | 3.4만 |
|---|
| 2026.08.20 | ₩72,589 | ₩72,776 | ₩72,374 | ₩72,522 | -0.09% | 3.3만 |
|---|
| 2026.08.19 | ₩72,482 | ₩72,910 | ₩72,361 | ₩72,736 | +0.35% | 2.6만 |
|---|
| 2026.08.18 | ₩72,535 | ₩72,535 | ₩71,972 | ₩72,267 | -0.37% | 2.9만 |
|---|
| 2026.08.17 | ₩72,870 | ₩73,111 | ₩72,508 | ₩72,683 | -0.26% | 3.6만 |
|---|
| 2026.08.14 | ₩73,058 | ₩73,513 | ₩72,843 | ₩73,152 | +0.13% | 3.4천 |
|---|
| 2026.08.13 | ₩73,406 | ₩73,647 | ₩72,964 | ₩73,326 | -0.11% | 1.9만 |
|---|
| 2026.08.12 | ₩73,205 | ₩73,500 | ₩72,843 | ₩73,205 | 0.00% | 4.3만 |
|---|
| 2026.08.11 | ₩73,379 | ₩73,701 | ₩73,312 | ₩73,500 | +0.16% | 1.4만 |
|---|
| 2026.08.10 | ₩73,714 | ₩73,849 | ₩73,353 | ₩73,513 | -0.27% | 1.1만 |
|---|
| 2026.08.07 | ₩73,822 | ₩74,438 | ₩73,755 | ₩73,889 | +0.09% | 3.9만 |
|---|
| 2026.08.06 | ₩74,036 | ₩74,251 | ₩73,527 | ₩73,782 | -0.34% | 4.6만 |
|---|
| 2026.08.05 | ₩74,117 | ₩74,411 | ₩73,969 | ₩74,251 | +0.18% | 2.1만 |
|---|
| 2026.08.04 | ₩73,755 | ₩74,371 | ₩73,755 | ₩74,371 | +0.84% | 2.2만 |
|---|
| 2026.08.03 | ₩73,674 | ₩74,063 | ₩73,420 | ₩73,755 | +0.11% | 2.6만 |
|---|
| 2026.07.31 | ₩73,018 | ₩73,393 | ₩73,018 | ₩73,111 | +0.13% | 1.9만 |
|---|
| 2026.07.30 | ₩73,433 | ₩73,567 | ₩72,977 | ₩73,178 | -0.35% | 1.8만 |
|---|
| 2026.07.29 | ₩73,004 | ₩73,004 | ₩72,374 | ₩72,669 | -0.46% | 8.4만 |
|---|
| 2026.07.28 | ₩72,428 | ₩73,192 | ₩72,428 | ₩73,018 | +0.81% | 2.3만 |
|---|
| 2026.07.27 | ₩71,919 | ₩72,173 | ₩71,611 | ₩72,173 | +0.35% | 2.7만 |
|---|
| 2026.07.24 | ₩70,793 | ₩71,410 | ₩70,579 | ₩70,699 | -0.13% | 5.9만 |
|---|
| 2026.07.23 | ₩70,391 | ₩70,646 | ₩69,989 | ₩70,351 | -0.06% | 18만 |
|---|
| 2026.07.22 | ₩71,302 | ₩71,544 | ₩70,686 | ₩70,954 | -0.49% | 1만 |
|---|
| 2026.07.21 | ₩71,637 | ₩71,798 | ₩71,450 | ₩71,758 | +0.17% | 2.1만 |
|---|
| 2026.07.20 | ₩71,919 | ₩72,281 | ₩71,316 | ₩71,664 | -0.35% | 7.2천 |
|---|
| 2026.07.17 | ₩71,611 | ₩71,812 | ₩71,436 | ₩71,557 | -0.07% | 7.2천 |
|---|
| 2026.07.16 | ₩71,115 | ₩71,530 | ₩70,914 | ₩71,209 | +0.13% | 7천 |
|---|
| 2026.07.15 | ₩71,209 | ₩71,544 | ₩70,981 | ₩71,356 | +0.21% | 8.8천 |
|---|
| 2026.07.14 | ₩71,142 | ₩71,463 | ₩71,115 | ₩71,396 | +0.36% | 6천 |
|---|
| 2026.07.13 | ₩71,986 | ₩71,986 | ₩71,423 | ₩71,758 | -0.32% | 6.2천 |
|---|
| 2026.07.10 | ₩72,307 | ₩72,307 | ₩71,865 | ₩72,147 | -0.22% | 3.2천 |
|---|
| 2026.07.09 | ₩71,477 | ₩72,093 | ₩71,396 | ₩71,932 | +0.64% | 1.8만 |
|---|
| 2026.07.08 | ₩71,195 | ₩71,892 | ₩71,195 | ₩71,611 | +0.58% | 2.2만 |
|---|
| 2026.07.07 | ₩72,817 | ₩73,259 | ₩72,281 | ₩72,428 | -0.53% | 10.5만 |
|---|
| 2026.07.06 | ₩72,374 | ₩73,031 | ₩72,267 | ₩72,830 | +0.63% | 1.9만 |
|---|
| 2026.07.02 | ₩71,946 | ₩72,763 | ₩71,946 | ₩72,482 | +0.75% | 7.6천 |
|---|
| 2026.07.01 | ₩71,758 | ₩72,106 | ₩71,731 | ₩71,972 | +0.30% | 1.3만 |
|---|
| 2026.06.30 | ₩71,825 | ₩72,173 | ₩71,664 | ₩72,093 | +0.37% | 2.6만 |
|---|
| 2026.06.29 | ₩72,133 | ₩72,441 | ₩71,704 | ₩72,106 | -0.04% | 2.1만 |
|---|
| 2026.06.26 | ₩72,428 | ₩72,642 | ₩72,281 | ₩72,482 | +0.07% | 6.9천 |
|---|
| 2026.06.25 | ₩72,589 | ₩72,589 | ₩71,999 | ₩72,415 | -0.24% | 8.2천 |
|---|
| 2026.06.24 | ₩72,254 | ₩72,977 | ₩72,254 | ₩72,709 | +0.63% | 1.7만 |
|---|
| 2026.06.23 | ₩71,758 | ₩72,294 | ₩71,544 | ₩72,026 | +0.37% | 1.1만 |
|---|
| 2026.06.22 | ₩72,656 | ₩73,138 | ₩72,656 | ₩72,991 | +0.46% | 8.2천 |
|---|
| 2026.06.18 | ₩72,910 | ₩72,910 | ₩72,240 | ₩72,307 | -0.83% | 5천 |
|---|
| 2026.06.17 | ₩72,696 | ₩72,924 | ₩71,517 | ₩71,771 | -1.27% | 3.6만 |
|---|
| 2026.06.16 | ₩72,549 | ₩72,857 | ₩72,214 | ₩72,508 | -0.06% | 3.4만 |
|---|
| 2026.06.15 | ₩72,415 | ₩73,018 | ₩72,147 | ₩72,388 | -0.04% | 6.8만 |
|---|
| 2026.06.12 | ₩70,807 | ₩71,262 | ₩70,498 | ₩70,887 | +0.11% | 3.4만 |
|---|
| 2026.06.11 | ₩69,493 | ₩70,753 | ₩69,038 | ₩70,458 | +1.39% | 3만 |
|---|
| 2026.06.10 | ₩70,271 | ₩70,847 | ₩69,802 | ₩70,043 | -0.32% | 4.9만 |
|---|
| 2026.06.09 | ₩70,391 | ₩71,289 | ₩69,882 | ₩70,297 | -0.13% | 2.5만 |
|---|
| 2026.06.08 | ₩69,976 | ₩70,418 | ₩69,936 | ₩69,962 | -0.02% | 1.9만 |
|---|
| 2026.06.05 | ₩71,034 | ₩71,034 | ₩69,694 | ₩69,976 | -1.49% | 2.1만 |
|---|
| 2026.06.04 | ₩70,833 | ₩71,329 | ₩70,565 | ₩70,753 | -0.11% | 2.2만 |
|---|
| 2026.06.03 | ₩70,659 | ₩70,887 | ₩69,855 | ₩70,163 | -0.70% | 2.2만 |
|---|
| 2026.06.02 | ₩70,927 | ₩71,597 | ₩70,820 | ₩71,115 | +0.26% | 4.7만 |
|---|
| 2026.06.01 | ₩70,525 | ₩70,954 | ₩70,257 | ₩70,793 | +0.38% | 2.9만 |
|---|
| 2026.05.29 | ₩72,093 | ₩72,441 | ₩71,771 | ₩72,013 | -0.11% | 3.4만 |
|---|
| 2026.05.28 | ₩71,195 | ₩72,080 | ₩71,195 | ₩72,080 | +1.24% | 2.4만 |
|---|
| 2026.05.27 | ₩71,745 | ₩72,214 | ₩71,423 | ₩71,664 | -0.11% | 2.6만 |
|---|
| 2026.05.26 | ₩71,597 | ₩71,919 | ₩71,396 | ₩71,503 | -0.13% | 2.9만 |
|---|
| 2026.05.22 | ₩71,490 | ₩71,544 | ₩71,075 | ₩71,316 | -0.24% | 3만 |
|---|
| 2026.05.21 | ₩70,257 | ₩71,195 | ₩69,909 | ₩71,048 | +1.13% | 3만 |
|---|
| 2026.05.20 | ₩69,815 | ₩70,833 | ₩69,668 | ₩70,713 | +1.29% | 2.1만 |
|---|
| 2026.05.19 | ₩69,467 | ₩70,445 | ₩69,467 | ₩69,949 | +0.69% | 2만 |
|---|
| 2026.05.18 | ₩70,565 | ₩70,900 | ₩70,056 | ₩70,472 | -0.13% | 2.6만 |
|---|
| 2026.05.15 | ₩70,994 | ₩71,222 | ₩70,418 | ₩70,900 | -0.13% | 2.4만 |
|---|
| 2026.05.14 | ₩71,209 | ₩71,329 | ₩70,900 | ₩71,302 | +0.13% | 1.8만 |
|---|
| 2026.05.13 | ₩70,110 | ₩70,632 | ₩69,882 | ₩70,498 | +0.55% | 3만 |
|---|
| 2026.05.12 | ₩69,828 | ₩70,217 | ₩69,534 | ₩69,909 | +0.12% | 4.9만 |
|---|
| 2026.05.11 | ₩71,530 | ₩71,624 | ₩70,820 | ₩71,128 | -0.56% | 5.7만 |
|---|
| 2026.05.08 | ₩72,817 | ₩72,964 | ₩72,307 | ₩72,522 | -0.40% | 12.8만 |
|---|
| 2026.05.07 | ₩73,433 | ₩74,371 | ₩72,160 | ₩72,562 | -1.19% | 5.9만 |
|---|
| 2026.05.06 | ₩72,776 | ₩73,688 | ₩72,776 | ₩72,991 | +0.29% | 6.5만 |
|---|
| 2026.05.05 | ₩71,597 | ₩72,053 | ₩71,477 | ₩71,905 | +0.43% | 4만 |
|---|
| 2026.05.04 | ₩71,436 | ₩71,892 | ₩71,021 | ₩71,343 | -0.13% | 4.5만 |
|---|
| 2026.05.01 | ₩72,173 | ₩72,441 | ₩71,785 | ₩71,852 | -0.45% | 4.6만 |
|---|
| 2026.04.30 | ₩71,745 | ₩72,160 | ₩71,544 | ₩72,160 | +0.58% | 4.5만 |
|---|
| 2026.04.29 | ₩71,852 | ₩72,415 | ₩71,369 | ₩71,678 | -0.24% | 3.8만 |
|---|
| 2026.04.28 | ₩72,214 | ₩72,214 | ₩71,383 | ₩71,731 | -0.67% | 2.9만 |
|---|
| 2026.04.27 | ₩72,214 | ₩72,535 | ₩72,147 | ₩72,428 | +0.30% | 2.8만 |
|---|
| 2026.04.24 | ₩71,999 | ₩72,803 | ₩71,691 | ₩72,348 | +0.48% | 3.1만 |
|---|
| 2026.04.23 | ₩72,589 | ₩72,924 | ₩71,771 | ₩72,307 | -0.39% | 2.2만 |
|---|
| 2026.04.22 | ₩72,696 | ₩73,178 | ₩72,602 | ₩72,937 | +0.33% | 2만 |
|---|
| 2026.04.21 | ₩73,299 | ₩73,393 | ₩72,388 | ₩72,736 | -0.77% | 2.3만 |
|---|
| 2026.04.20 | ₩73,286 | ₩73,969 | ₩72,803 | ₩73,554 | +0.37% | 4.8만 |
|---|
| 2026.04.17 | ₩74,237 | ₩75,390 | ₩74,237 | ₩74,599 | +0.49% | 3.4만 |
|---|
| 2026.04.16 | ₩73,098 | ₩73,192 | ₩72,616 | ₩72,870 | -0.31% | 3만 |
|---|
| 2026.04.15 | ₩72,884 | ₩73,018 | ₩72,321 | ₩73,004 | +0.17% | 9만 |
|---|
| 2026.04.14 | ₩72,656 | ₩73,004 | ₩72,508 | ₩72,763 | +0.15% | 1.2만 |
|---|
| 2026.04.13 | ₩71,530 | ₩72,495 | ₩71,530 | ₩72,106 | +0.81% | 3.7만 |
|---|
| 2026.04.10 | ₩72,267 | ₩72,602 | ₩71,852 | ₩72,093 | -0.24% | 3.7만 |
|---|
| 2026.04.09 | ₩72,388 | ₩72,937 | ₩71,812 | ₩72,227 | -0.22% | 6.4만 |
|---|
| 2026.04.08 | ₩72,160 | ₩72,964 | ₩71,879 | ₩72,267 | +0.15% | 4.8만 |
|---|
| 2026.04.07 | ₩69,681 | ₩70,016 | ₩68,408 | ₩69,748 | +0.10% | 4.4만 |
|---|
| 2026.04.06 | ₩69,480 | ₩69,869 | ₩69,065 | ₩69,587 | +0.15% | 3.3만 |
|---|
| 2026.04.02 | ₩68,127 | ₩69,118 | ₩68,060 | ₩68,542 | +0.61% | 7.5만 |
|---|
| 2026.04.01 | ₩68,301 | ₩68,823 | ₩68,086 | ₩68,730 | +0.63% | 2.2만 |
|---|
| 2026.03.31 | ₩67,483 | ₩69,011 | ₩67,470 | ₩69,011 | +2.26% | 2.5만 |
|---|
| 2026.03.30 | ₩66,867 | ₩67,122 | ₩66,492 | ₩66,679 | -0.28% | 2.6만 |
|---|
| 2026.03.27 | ₩68,033 | ₩68,127 | ₩67,430 | ₩67,550 | -0.71% | 2.3만 |
|---|
| 2026.03.26 | ₩69,078 | ₩69,400 | ₩68,341 | ₩68,408 | -0.97% | 4만 |
|---|
| 2026.03.25 | ₩70,257 | ₩70,632 | ₩70,137 | ₩70,364 | +0.15% | 7.7만 |
|---|
| 2026.03.24 | ₩68,944 | ₩69,319 | ₩68,515 | ₩68,609 | -0.49% | 2.5만 |
|---|
| 2026.03.23 | ₩70,311 | ₩71,302 | ₩69,895 | ₩70,673 | +0.51% | 4.5만 |
|---|
| 2026.03.20 | ₩69,601 | ₩69,601 | ₩68,609 | ₩68,890 | -1.02% | 5만 |
|---|
| 2026.03.19 | ₩69,493 | ₩70,204 | ₩69,359 | ₩69,962 | +0.67% | 2.1만 |
|---|
| 2026.03.18 | ₩70,887 | ₩71,115 | ₩70,297 | ₩70,445 | -0.62% | 3.7만 |
|---|
| 2026.03.17 | ₩71,838 | ₩71,879 | ₩71,262 | ₩71,490 | -0.48% | 2.2만 |
|---|
| 2026.03.16 | ₩71,302 | ₩71,825 | ₩71,302 | ₩71,570 | +0.38% | 3.6만 |
|---|
| 2026.03.13 | ₩71,061 | ₩71,329 | ₩70,512 | ₩70,619 | -0.62% | 4만 |
|---|
| 2026.03.12 | ₩71,691 | ₩71,691 | ₩71,075 | ₩71,235 | -0.64% | 3.2만 |
|---|
| 2026.03.11 | ₩72,897 | ₩73,071 | ₩72,401 | ₩72,589 | -0.42% | 3.3만 |
|---|
| 2026.03.10 | ₩73,661 | ₩74,304 | ₩73,111 | ₩73,406 | -0.35% | 2.5만 |
|---|
| 2026.03.09 | ₩72,133 | ₩73,594 | ₩71,959 | ₩73,594 | +2.02% | 7.7만 |
|---|
| 2026.03.06 | ₩73,527 | ₩73,822 | ₩73,165 | ₩73,487 | -0.05% | 1.5만 |
|---|
| 2026.03.05 | ₩74,385 | ₩74,385 | ₩73,379 | ₩73,929 | -0.61% | 2.8만 |
|---|
| 2026.03.04 | ₩73,849 | ₩74,210 | ₩73,111 | ₩74,036 | +0.25% | 9.2만 |
|---|
| 2026.03.03 | ₩73,353 | ₩74,358 | ₩72,093 | ₩74,050 | +0.95% | 4.6만 |
|---|
| 2026.03.02 | ₩75,055 | ₩75,604 | ₩75,055 | ₩75,323 | +0.36% | 1.5만 |
|---|
| 2026.02.27 | ₩76,689 | ₩76,984 | ₩76,100 | ₩76,663 | -0.03% | 8.4만 |
|---|
| 2026.02.26 | ₩77,842 | ₩77,842 | ₩77,319 | ₩77,480 | -0.46% | 2.1만 |
|---|
| 2026.02.25 | ₩77,895 | ₩78,150 | ₩77,654 | ₩77,962 | +0.09% | 2.4만 |
|---|
| 2026.02.24 | ₩77,453 | ₩78,177 | ₩77,400 | ₩77,748 | +0.38% | 5.8만 |
|---|
| 2026.02.23 | ₩77,962 | ₩77,962 | ₩77,239 | ₩77,426 | -0.69% | 2.6만 |
|---|
| 2026.02.20 | ₩77,239 | ₩78,391 | ₩77,239 | ₩78,297 | +1.37% | 1.5만 |
|---|
| 2026.02.19 | ₩76,917 | ₩77,145 | ₩76,515 | ₩76,877 | -0.05% | 4.1만 |
|---|
| 2026.02.18 | ₩78,284 | ₩78,525 | ₩78,016 | ₩78,257 | -0.03% | 3.2만 |
|---|
| 2026.02.17 | ₩78,150 | ₩78,364 | ₩77,748 | ₩78,271 | +0.15% | 2.4만 |
|---|
| 2026.02.13 | ₩77,038 | ₩77,708 | ₩77,038 | ₩77,708 | +0.87% | 1.4만 |
|---|
| 2026.02.12 | ₩77,909 | ₩78,525 | ₩77,761 | ₩77,882 | -0.03% | 3.1만 |
|---|
| 2026.02.11 | ₩78,003 | ₩78,525 | ₩77,895 | ₩78,338 | +0.43% | 1.4만 |
|---|
| 2026.02.10 | ₩78,311 | ₩78,539 | ₩78,150 | ₩78,539 | +0.29% | 3.2만 |
|---|
| 2026.02.09 | ₩77,869 | ₩78,217 | ₩77,721 | ₩78,096 | +0.29% | 1.1만 |
|---|
| 2026.02.06 | ₩77,319 | ₩77,721 | ₩77,319 | ₩77,574 | +0.33% | 5.5만 |
|---|
| 2026.02.05 | ₩77,520 | ₩78,029 | ₩77,199 | ₩77,453 | -0.09% | 1.5만 |
|---|
| 2026.02.04 | ₩78,003 | ₩78,056 | ₩77,708 | ₩78,043 | +0.05% | 7.6천 |
|---|
| 2026.02.03 | ₩78,311 | ₩78,311 | ₩77,239 | ₩77,426 | -1.13% | 4.5만 |
|---|
| 2026.02.02 | ₩74,478 | ₩78,123 | ₩74,478 | ₩78,123 | +4.89% | 4.6만 |
|---|
| 2026.01.30 | ₩75,256 | ₩75,577 | ₩75,189 | ₩75,323 | +0.09% | 6.5천 |
|---|
| 2026.01.29 | ₩75,430 | ₩75,617 | ₩74,385 | ₩75,175 | -0.34% | 2.5만 |
|---|
| 2026.01.28 | ₩74,907 | ₩75,644 | ₩74,840 | ₩75,202 | +0.39% | 2.6만 |
|---|
| 2026.01.27 | ₩75,323 | ₩75,430 | ₩75,108 | ₩75,336 | +0.02% | 1.2만 |
|---|
| 2026.01.26 | ₩74,639 | ₩75,041 | ₩74,586 | ₩74,813 | +0.23% | 2만 |
|---|
| 2026.01.23 | ₩74,371 | ₩74,746 | ₩74,184 | ₩74,599 | +0.31% | 1.3만 |
|---|
| 2026.01.22 | ₩75,604 | ₩75,711 | ₩75,215 | ₩75,323 | -0.37% | 2.5만 |
|---|
| 2026.01.21 | ₩74,760 | ₩75,309 | ₩74,639 | ₩75,081 | +0.43% | 3.3만 |
|---|
| 2026.01.20 | ₩75,711 | ₩75,711 | ₩75,108 | ₩75,403 | -0.41% | 2.4만 |
|---|
| 2026.01.16 | ₩77,051 | ₩77,185 | ₩76,649 | ₩76,850 | -0.26% | 1.7만 |
|---|
| 2026.01.15 | ₩77,534 | ₩77,694 | ₩77,292 | ₩77,467 | -0.09% | 1.2만 |
|---|
| 2026.01.14 | ₩77,373 | ₩77,614 | ₩77,252 | ₩77,493 | +0.16% | 1.4만 |
|---|
| 2026.01.13 | ₩77,936 | ₩77,936 | ₩77,199 | ₩77,252 | -0.88% | 7.5만 |
|---|
| 2026.01.12 | ₩77,614 | ₩78,029 | ₩77,547 | ₩77,882 | +0.35% | 1.4만 |
|---|
| 2026.01.09 | ₩77,426 | ₩77,467 | ₩77,172 | ₩77,400 | -0.03% | 7.8천 |
|---|
| 2026.01.08 | ₩77,989 | ₩78,391 | ₩77,748 | ₩78,056 | +0.09% | 1.1만 |
|---|
| 2026.01.07 | ₩78,981 | ₩79,048 | ₩78,525 | ₩78,753 | -0.29% | 1.4만 |
|---|
| 2026.01.06 | ₩78,699 | ₩79,061 | ₩78,525 | ₩78,753 | +0.07% | 3.2만 |
|---|
| 2026.01.05 | ₩78,565 | ₩78,887 | ₩78,271 | ₩78,766 | +0.26% | 2.7만 |
|---|
| 2026.01.02 | ₩78,726 | ₩78,793 | ₩78,405 | ₩78,646 | -0.10% | 4.1만 |
|---|
| 2025.12.31 | ₩78,043 | ₩78,378 | ₩77,735 | ₩78,150 | +0.14% | 1.2만 |
|---|
| 2025.12.30 | ₩77,453 | ₩77,775 | ₩77,400 | ₩77,547 | +0.12% | 2.9만 |
|---|
| 2025.12.29 | ₩77,333 | ₩77,386 | ₩77,051 | ₩77,158 | -0.23% | 1.4만 |
|---|
| 2025.12.26 | ₩77,627 | ₩78,217 | ₩77,333 | ₩77,574 | -0.07% | 8.2천 |
|---|
| 2025.12.24 | ₩78,177 | ₩78,284 | ₩77,721 | ₩77,802 | -0.48% | 1.6만 |
|---|
| 2025.12.23 | ₩78,016 | ₩78,525 | ₩77,936 | ₩78,418 | +0.52% | 1.8만 |
|---|
| 2025.12.22 | ₩78,096 | ₩78,378 | ₩78,096 | ₩78,244 | +0.19% | 1.5만 |
|---|
| 2025.12.19 | ₩77,574 | ₩78,311 | ₩77,319 | ₩78,096 | +0.67% | 2.2만 |
|---|
| 2025.12.18 | ₩76,636 | ₩76,957 | ₩76,502 | ₩76,636 | 0.00% | 1.1만 |
|---|
| 2025.12.17 | ₩76,368 | ₩76,368 | ₩75,912 | ₩76,113 | -0.33% | 1.7만 |
|---|
| 2025.12.16 | ₩76,006 | ₩76,194 | ₩75,765 | ₩75,926 | -0.11% | 2.3만 |
|---|
| 2025.12.15 | ₩76,515 | ₩76,890 | ₩76,167 | ₩76,515 | 0.00% | 1.6만 |
|---|
| 2025.12.12 | ₩76,984 | ₩76,984 | ₩76,140 | ₩76,354 | -0.82% | 1.3만 |
|---|
| 2025.12.11 | ₩77,721 | ₩78,150 | ₩77,708 | ₩77,882 | +0.21% | 1.5만 |
|---|
| 2025.12.10 | ₩77,694 | ₩77,828 | ₩77,292 | ₩77,735 | +0.05% | 8.2천 |
|---|
| 2025.12.09 | ₩77,319 | ₩77,775 | ₩77,319 | ₩77,373 | +0.07% | 1.6만 |
|---|
| 2025.12.08 | ₩77,788 | ₩77,788 | ₩77,091 | ₩77,306 | -0.62% | 1.1만 |
|---|
| 2025.12.05 | ₩78,927 | ₩78,927 | ₩78,297 | ₩78,726 | -0.25% | 1.6만 |
|---|
| 2025.12.04 | ₩78,043 | ₩78,378 | ₩77,949 | ₩78,297 | +0.33% | 1.2만 |
|---|
| 2025.12.03 | ₩77,708 | ₩77,882 | ₩77,614 | ₩77,668 | -0.05% | 3만 |
|---|
| 2025.12.02 | ₩78,740 | ₩78,740 | ₩78,150 | ₩78,338 | -0.51% | 2.4만 |
|---|
| 2025.12.01 | ₩79,222 | ₩79,222 | ₩78,726 | ₩79,075 | -0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩79,383 | ₩79,745 | ₩79,115 | ₩79,450 | +0.08% | 2천 |
|---|
| 2025.11.26 | ₩79,115 | ₩79,651 | ₩78,874 | ₩79,396 | +0.36% | 1.2만 |
|---|
| 2025.11.25 | ₩78,793 | ₩78,994 | ₩78,606 | ₩78,914 | +0.15% | 1.2만 |
|---|
| 2025.11.24 | ₩78,673 | ₩79,061 | ₩78,512 | ₩78,753 | +0.10% | 1.9만 |
|---|
| 2025.11.21 | ₩78,847 | ₩79,061 | ₩78,324 | ₩78,874 | +0.03% | 8.6천 |
|---|
| 2025.11.20 | ₩80,281 | ₩80,281 | ₩79,329 | ₩79,503 | -0.97% | 1.2만 |
|---|
| 2025.11.19 | ₩79,436 | ₩79,972 | ₩79,436 | ₩79,932 | +0.62% | 1만 |
|---|
| 2025.11.18 | ₩78,927 | ₩79,369 | ₩78,927 | ₩79,276 | +0.44% | 4.4천 |
|---|
| 2025.11.17 | ₩79,838 | ₩79,838 | ₩79,008 | ₩79,356 | -0.60% | 2.4만 |
|---|
| 2025.11.14 | ₩79,115 | ₩79,597 | ₩79,115 | ₩79,517 | +0.51% | 4.9천 |
|---|
| 2025.11.13 | ₩79,249 | ₩79,249 | ₩78,606 | ₩78,606 | -0.81% | 5.8천 |
|---|
| 2025.11.12 | ₩79,450 | ₩79,704 | ₩78,941 | ₩79,383 | -0.08% | 5천 |
|---|
| 2025.11.11 | ₩79,182 | ₩79,637 | ₩78,954 | ₩79,383 | +0.25% | 7.4천 |
|---|
| 2025.11.10 | ₩78,445 | ₩78,699 | ₩78,070 | ₩78,378 | -0.09% | 9.8천 |
|---|
| 2025.11.07 | ₩78,056 | ₩78,552 | ₩77,721 | ₩78,056 | 0.00% | 9.2천 |
|---|
| 2025.11.06 | ₩78,378 | ₩78,378 | ₩77,668 | ₩77,869 | -0.65% | 1.6만 |
|---|
| 2025.11.05 | ₩78,525 | ₩79,088 | ₩78,431 | ₩78,967 | +0.56% | 1.1만 |
|---|
| 2025.11.04 | ₩78,458 | ₩78,847 | ₩78,378 | ₩78,619 | +0.20% | 1.1만 |
|---|
| 2025.11.03 | ₩79,168 | ₩79,168 | ₩78,847 | ₩79,034 | -0.17% | 2.4만 |
|---|
| 2025.10.31 | ₩78,753 | ₩78,927 | ₩78,525 | ₩78,726 | -0.03% | 1.4만 |
|---|
| 2025.10.30 | ₩79,276 | ₩79,597 | ₩79,142 | ₩79,262 | -0.02% | 1.7만 |
|---|
| 2025.10.29 | ₩80,200 | ₩80,200 | ₩79,463 | ₩79,664 | -0.67% | 3.7만 |
|---|
| 2025.10.28 | ₩79,838 | ₩80,374 | ₩79,731 | ₩80,039 | +0.25% | 1.4만 |
|---|
| 2025.10.27 | ₩80,133 | ₩80,267 | ₩79,879 | ₩80,173 | +0.05% | 2만 |
|---|
| 2025.10.24 | ₩80,053 | ₩80,133 | ₩79,758 | ₩79,879 | -0.22% | 1.2만 |
|---|
| 2025.10.23 | ₩80,428 | ₩80,455 | ₩79,932 | ₩80,428 | 0.00% | 3.1만 |
|---|
| 2025.10.22 | ₩80,669 | ₩81,339 | ₩80,669 | ₩80,991 | +0.40% | 4.4만 |
|---|
| 2025.10.21 | ₩80,066 | ₩80,254 | ₩79,597 | ₩79,731 | -0.42% | 10.2만 |
|---|
| 2025.10.20 | ₩80,066 | ₩80,267 | ₩79,812 | ₩80,267 | +0.25% | 3.6만 |
|---|
| 2025.10.17 | ₩79,704 | ₩80,133 | ₩79,235 | ₩79,637 | -0.08% | 4.1만 |
|---|
| 2025.10.16 | ₩79,651 | ₩79,651 | ₩78,753 | ₩78,941 | -0.89% | 1.5만 |
|---|
| 2025.10.15 | ₩78,927 | ₩79,034 | ₩78,217 | ₩78,726 | -0.25% | 4만 |
|---|
| 2025.10.14 | ₩77,024 | ₩77,708 | ₩77,024 | ₩77,426 | +0.52% | 1.2만 |
|---|
| 2025.10.13 | ₩77,802 | ₩77,962 | ₩77,547 | ₩77,748 | -0.07% | 1만 |
|---|
| 2025.10.10 | ₩77,949 | ₩78,297 | ₩77,279 | ₩77,480 | -0.60% | 1.8만 |
|---|