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 | ₩67,036 | ₩67,264 | ₩66,969 | ₩67,264 | +0.34% | 6.4천 |
| 2026.10.08 | ₩66,446 | ₩66,701 | ₩66,044 | ₩66,459 | +0.02% | 6.8천 |
| 2026.10.07 | ₩67,197 | ₩67,331 | ₩67,157 | ₩67,331 | +0.20% | 4.4천 |
| 2026.10.06 | ₩68,578 | ₩68,793 | ₩67,854 | ₩68,176 | -0.59% | 3.5만 |
| 2026.10.05 | ₩67,800 | ₩68,243 | ₩67,720 | ₩67,961 | +0.24% | 2.3만 |
| 2026.10.02 | ₩68,028 | ₩68,283 | ₩67,908 | ₩68,028 | 0.00% | 1만 |
| 2026.10.01 | ₩67,988 | ₩68,216 | ₩67,465 | ₩67,787 | -0.30% | 6.2천 |
| 2026.09.30 | ₩68,458 | ₩68,458 | ₩68,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,390 |
| -0.10% |
| 2.1천 |
| 2026.09.29 | ₩68,900 | ₩69,061 | ₩68,686 | ₩68,967 | +0.10% | 1.8만 |
|---|
| 2026.09.28 | ₩69,410 | ₩69,544 | ₩69,155 | ₩69,262 | -0.21% | 8.9천 |
|---|
| 2026.09.25 | ₩70,107 | ₩70,389 | ₩69,825 | ₩70,134 | +0.04% | 2만 |
|---|
| 2026.09.24 | ₩70,040 | ₩70,120 | ₩69,892 | ₩69,973 | -0.10% | 3.6천 |
|---|
| 2026.09.23 | ₩70,576 | ₩70,737 | ₩70,415 | ₩70,617 | +0.06% | 2.4만 |
|---|
| 2026.09.22 | ₩71,005 | ₩71,126 | ₩70,697 | ₩70,898 | -0.15% | 6.8천 |
|---|
| 2026.09.21 | ₩70,925 | ₩71,394 | ₩70,831 | ₩71,287 | +0.51% | 2.8만 |
|---|
| 2026.09.18 | ₩70,576 | ₩70,804 | ₩70,402 | ₩70,456 | -0.17% | 12.6만 |
|---|
| 2026.09.17 | ₩70,563 | ₩70,979 | ₩70,442 | ₩70,777 | +0.30% | 1.7만 |
|---|
| 2026.09.16 | ₩69,772 | ₩70,107 | ₩69,182 | ₩69,530 | -0.35% | 4.3천 |
|---|
| 2026.09.15 | ₩69,758 | ₩69,879 | ₩69,383 | ₩69,557 | -0.29% | 6천 |
|---|
| 2026.09.14 | ₩70,576 | ₩70,858 | ₩70,281 | ₩70,791 | +0.30% | 6.4천 |
|---|
| 2026.09.11 | ₩70,617 | ₩71,086 | ₩70,617 | ₩71,086 | +0.66% | 1.1만 |
|---|
| 2026.09.10 | ₩70,603 | ₩70,992 | ₩70,536 | ₩70,710 | +0.15% | 5.9천 |
|---|
| 2026.09.09 | ₩71,515 | ₩71,595 | ₩71,005 | ₩71,354 | -0.23% | 1.7만 |
|---|
| 2026.09.08 | ₩72,038 | ₩72,118 | ₩71,636 | ₩71,649 | -0.54% | 1.6만 |
|---|
| 2026.09.04 | ₩72,896 | ₩72,910 | ₩72,628 | ₩72,708 | -0.26% | 2.2천 |
|---|
| 2026.09.03 | ₩72,910 | ₩72,910 | ₩72,668 | ₩72,722 | -0.26% | 2만 |
|---|
| 2026.09.02 | ₩72,977 | ₩73,299 | ₩72,816 | ₩73,111 | +0.18% | 2.7만 |
|---|
| 2026.09.01 | ₩72,816 | ₩72,936 | ₩72,185 | ₩72,548 | -0.37% | 2.5만 |
|---|
| 2026.08.31 | ₩72,802 | ₩72,936 | ₩72,253 | ₩72,628 | -0.24% | 2.2만 |
|---|
| 2026.08.28 | ₩72,601 | ₩73,164 | ₩72,467 | ₩72,708 | +0.15% | 2.2만 |
|---|
| 2026.08.27 | ₩72,561 | ₩72,856 | ₩72,239 | ₩72,548 | -0.02% | 3천 |
|---|
| 2026.08.26 | ₩73,044 | ₩73,191 | ₩72,454 | ₩72,856 | -0.26% | 2.9천 |
|---|
| 2026.08.25 | ₩73,084 | ₩73,701 | ₩73,003 | ₩73,446 | +0.50% | 4만 |
|---|
| 2026.08.24 | ₩72,427 | ₩72,548 | ₩72,145 | ₩72,346 | -0.11% | 2.8만 |
|---|
| 2026.08.21 | ₩72,896 | ₩73,044 | ₩72,387 | ₩72,776 | -0.17% | 3.4만 |
|---|
| 2026.08.20 | ₩72,641 | ₩72,829 | ₩72,427 | ₩72,574 | -0.09% | 3.3만 |
|---|
| 2026.08.19 | ₩72,534 | ₩72,963 | ₩72,413 | ₩72,789 | +0.35% | 2.6만 |
|---|
| 2026.08.18 | ₩72,588 | ₩72,588 | ₩72,025 | ₩72,320 | -0.37% | 2.9만 |
|---|
| 2026.08.17 | ₩72,923 | ₩73,164 | ₩72,561 | ₩72,735 | -0.26% | 3.6만 |
|---|
| 2026.08.14 | ₩73,111 | ₩73,567 | ₩72,896 | ₩73,205 | +0.13% | 3.4천 |
|---|
| 2026.08.13 | ₩73,459 | ₩73,701 | ₩73,017 | ₩73,379 | -0.11% | 1.9만 |
|---|
| 2026.08.12 | ₩73,258 | ₩73,553 | ₩72,896 | ₩73,258 | 0.00% | 4.3만 |
|---|
| 2026.08.11 | ₩73,433 | ₩73,754 | ₩73,366 | ₩73,553 | +0.16% | 1.4만 |
|---|
| 2026.08.10 | ₩73,768 | ₩73,902 | ₩73,406 | ₩73,567 | -0.27% | 1.1만 |
|---|
| 2026.08.07 | ₩73,875 | ₩74,492 | ₩73,808 | ₩73,942 | +0.09% | 3.9만 |
|---|
| 2026.08.06 | ₩74,090 | ₩74,304 | ₩73,580 | ₩73,835 | -0.34% | 4.6만 |
|---|
| 2026.08.05 | ₩74,170 | ₩74,465 | ₩74,023 | ₩74,304 | +0.18% | 2.1만 |
|---|
| 2026.08.04 | ₩73,808 | ₩74,425 | ₩73,808 | ₩74,425 | +0.84% | 2.2만 |
|---|
| 2026.08.03 | ₩73,728 | ₩74,117 | ₩73,473 | ₩73,808 | +0.11% | 2.6만 |
|---|
| 2026.07.31 | ₩73,071 | ₩73,446 | ₩73,071 | ₩73,164 | +0.13% | 1.9만 |
|---|
| 2026.07.30 | ₩73,486 | ₩73,620 | ₩73,030 | ₩73,231 | -0.35% | 1.8만 |
|---|
| 2026.07.29 | ₩73,057 | ₩73,057 | ₩72,427 | ₩72,722 | -0.46% | 8.4만 |
|---|
| 2026.07.28 | ₩72,481 | ₩73,245 | ₩72,481 | ₩73,071 | +0.81% | 2.3만 |
|---|
| 2026.07.27 | ₩71,971 | ₩72,226 | ₩71,663 | ₩72,226 | +0.35% | 2.7만 |
|---|
| 2026.07.24 | ₩70,845 | ₩71,461 | ₩70,630 | ₩70,751 | -0.13% | 5.9만 |
|---|
| 2026.07.23 | ₩70,442 | ₩70,697 | ₩70,040 | ₩70,402 | -0.06% | 18만 |
|---|
| 2026.07.22 | ₩71,354 | ₩71,595 | ₩70,737 | ₩71,005 | -0.49% | 1만 |
|---|
| 2026.07.21 | ₩71,689 | ₩71,850 | ₩71,502 | ₩71,810 | +0.17% | 2.1만 |
|---|
| 2026.07.20 | ₩71,971 | ₩72,333 | ₩71,367 | ₩71,716 | -0.35% | 7.2천 |
|---|
| 2026.07.17 | ₩71,663 | ₩71,864 | ₩71,488 | ₩71,609 | -0.07% | 7.2천 |
|---|
| 2026.07.16 | ₩71,166 | ₩71,582 | ₩70,965 | ₩71,260 | +0.13% | 7천 |
|---|
| 2026.07.15 | ₩71,260 | ₩71,595 | ₩71,032 | ₩71,408 | +0.21% | 8.8천 |
|---|
| 2026.07.14 | ₩71,193 | ₩71,515 | ₩71,166 | ₩71,448 | +0.36% | 6천 |
|---|
| 2026.07.13 | ₩72,038 | ₩72,038 | ₩71,475 | ₩71,810 | -0.32% | 6.2천 |
|---|
| 2026.07.10 | ₩72,360 | ₩72,360 | ₩71,917 | ₩72,199 | -0.22% | 3.2천 |
|---|
| 2026.07.09 | ₩71,528 | ₩72,145 | ₩71,448 | ₩71,984 | +0.64% | 1.8만 |
|---|
| 2026.07.08 | ₩71,247 | ₩71,944 | ₩71,247 | ₩71,663 | +0.58% | 2.2만 |
|---|
| 2026.07.07 | ₩72,869 | ₩73,312 | ₩72,333 | ₩72,481 | -0.53% | 10.5만 |
|---|
| 2026.07.06 | ₩72,427 | ₩73,084 | ₩72,320 | ₩72,883 | +0.63% | 1.9만 |
|---|
| 2026.07.02 | ₩71,998 | ₩72,816 | ₩71,998 | ₩72,534 | +0.75% | 7.6천 |
|---|
| 2026.07.01 | ₩71,810 | ₩72,159 | ₩71,783 | ₩72,025 | +0.30% | 1.3만 |
|---|
| 2026.06.30 | ₩71,877 | ₩72,226 | ₩71,716 | ₩72,145 | +0.37% | 2.6만 |
|---|
| 2026.06.29 | ₩72,185 | ₩72,494 | ₩71,756 | ₩72,159 | -0.04% | 2.1만 |
|---|
| 2026.06.26 | ₩72,481 | ₩72,695 | ₩72,333 | ₩72,534 | +0.07% | 6.9천 |
|---|
| 2026.06.25 | ₩72,641 | ₩72,641 | ₩72,051 | ₩72,467 | -0.24% | 8.2천 |
|---|
| 2026.06.24 | ₩72,306 | ₩73,030 | ₩72,306 | ₩72,762 | +0.63% | 1.7만 |
|---|
| 2026.06.23 | ₩71,810 | ₩72,346 | ₩71,595 | ₩72,078 | +0.37% | 1.1만 |
|---|
| 2026.06.22 | ₩72,708 | ₩73,191 | ₩72,708 | ₩73,044 | +0.46% | 8.2천 |
|---|
| 2026.06.18 | ₩72,963 | ₩72,963 | ₩72,293 | ₩72,360 | -0.83% | 5천 |
|---|
| 2026.06.17 | ₩72,749 | ₩72,977 | ₩71,569 | ₩71,823 | -1.27% | 3.6만 |
|---|
| 2026.06.16 | ₩72,601 | ₩72,910 | ₩72,266 | ₩72,561 | -0.06% | 3.4만 |
|---|
| 2026.06.15 | ₩72,467 | ₩73,071 | ₩72,199 | ₩72,440 | -0.04% | 6.8만 |
|---|
| 2026.06.12 | ₩70,858 | ₩71,314 | ₩70,549 | ₩70,938 | +0.11% | 3.4만 |
|---|
| 2026.06.11 | ₩69,544 | ₩70,804 | ₩69,088 | ₩70,509 | +1.39% | 3만 |
|---|
| 2026.06.10 | ₩70,322 | ₩70,898 | ₩69,852 | ₩70,094 | -0.32% | 4.9만 |
|---|
| 2026.06.09 | ₩70,442 | ₩71,341 | ₩69,933 | ₩70,348 | -0.13% | 2.5만 |
|---|
| 2026.06.08 | ₩70,026 | ₩70,469 | ₩69,986 | ₩70,013 | -0.02% | 1.9만 |
|---|
| 2026.06.05 | ₩71,086 | ₩71,086 | ₩69,745 | ₩70,026 | -1.49% | 2.1만 |
|---|
| 2026.06.04 | ₩70,885 | ₩71,381 | ₩70,617 | ₩70,804 | -0.11% | 2.2만 |
|---|
| 2026.06.03 | ₩70,710 | ₩70,938 | ₩69,906 | ₩70,214 | -0.70% | 2.2만 |
|---|
| 2026.06.02 | ₩70,979 | ₩71,649 | ₩70,871 | ₩71,166 | +0.26% | 4.7만 |
|---|
| 2026.06.01 | ₩70,576 | ₩71,005 | ₩70,308 | ₩70,845 | +0.38% | 2.9만 |
|---|
| 2026.05.29 | ₩72,145 | ₩72,494 | ₩71,823 | ₩72,065 | -0.11% | 3.4만 |
|---|
| 2026.05.28 | ₩71,247 | ₩72,132 | ₩71,247 | ₩72,132 | +1.24% | 2.4만 |
|---|
| 2026.05.27 | ₩71,797 | ₩72,266 | ₩71,475 | ₩71,716 | -0.11% | 2.6만 |
|---|
| 2026.05.26 | ₩71,649 | ₩71,971 | ₩71,448 | ₩71,555 | -0.13% | 2.9만 |
|---|
| 2026.05.22 | ₩71,542 | ₩71,595 | ₩71,126 | ₩71,367 | -0.24% | 3만 |
|---|
| 2026.05.21 | ₩70,308 | ₩71,247 | ₩69,959 | ₩71,099 | +1.13% | 3만 |
|---|
| 2026.05.20 | ₩69,866 | ₩70,885 | ₩69,718 | ₩70,764 | +1.29% | 2.1만 |
|---|
| 2026.05.19 | ₩69,517 | ₩70,496 | ₩69,517 | ₩70,000 | +0.69% | 2만 |
|---|
| 2026.05.18 | ₩70,617 | ₩70,952 | ₩70,107 | ₩70,523 | -0.13% | 2.6만 |
|---|
| 2026.05.15 | ₩71,046 | ₩71,274 | ₩70,469 | ₩70,952 | -0.13% | 2.4만 |
|---|
| 2026.05.14 | ₩71,260 | ₩71,381 | ₩70,952 | ₩71,354 | +0.13% | 1.8만 |
|---|
| 2026.05.13 | ₩70,161 | ₩70,684 | ₩69,933 | ₩70,549 | +0.55% | 3만 |
|---|
| 2026.05.12 | ₩69,879 | ₩70,268 | ₩69,584 | ₩69,959 | +0.12% | 4.9만 |
|---|
| 2026.05.11 | ₩71,582 | ₩71,676 | ₩70,871 | ₩71,180 | -0.56% | 5.7만 |
|---|
| 2026.05.08 | ₩72,869 | ₩73,017 | ₩72,360 | ₩72,574 | -0.40% | 12.8만 |
|---|
| 2026.05.07 | ₩73,486 | ₩74,425 | ₩72,212 | ₩72,615 | -1.19% | 5.9만 |
|---|
| 2026.05.06 | ₩72,829 | ₩73,741 | ₩72,829 | ₩73,044 | +0.29% | 6.5만 |
|---|
| 2026.05.05 | ₩71,649 | ₩72,105 | ₩71,528 | ₩71,958 | +0.43% | 4만 |
|---|
| 2026.05.04 | ₩71,488 | ₩71,944 | ₩71,072 | ₩71,394 | -0.13% | 4.5만 |
|---|
| 2026.05.01 | ₩72,226 | ₩72,494 | ₩71,837 | ₩71,904 | -0.45% | 4.6만 |
|---|
| 2026.04.30 | ₩71,797 | ₩72,212 | ₩71,595 | ₩72,212 | +0.58% | 4.5만 |
|---|
| 2026.04.29 | ₩71,904 | ₩72,467 | ₩71,421 | ₩71,730 | -0.24% | 3.8만 |
|---|
| 2026.04.28 | ₩72,266 | ₩72,266 | ₩71,435 | ₩71,783 | -0.67% | 2.9만 |
|---|
| 2026.04.27 | ₩72,266 | ₩72,588 | ₩72,199 | ₩72,481 | +0.30% | 2.8만 |
|---|
| 2026.04.24 | ₩72,051 | ₩72,856 | ₩71,743 | ₩72,400 | +0.48% | 3.1만 |
|---|
| 2026.04.23 | ₩72,641 | ₩72,977 | ₩71,823 | ₩72,360 | -0.39% | 2.2만 |
|---|
| 2026.04.22 | ₩72,749 | ₩73,231 | ₩72,655 | ₩72,990 | +0.33% | 2만 |
|---|
| 2026.04.21 | ₩73,352 | ₩73,446 | ₩72,440 | ₩72,789 | -0.77% | 2.3만 |
|---|
| 2026.04.20 | ₩73,339 | ₩74,023 | ₩72,856 | ₩73,607 | +0.37% | 4.8만 |
|---|
| 2026.04.17 | ₩74,291 | ₩75,444 | ₩74,291 | ₩74,653 | +0.49% | 3.4만 |
|---|
| 2026.04.16 | ₩73,151 | ₩73,245 | ₩72,668 | ₩72,923 | -0.31% | 3만 |
|---|
| 2026.04.15 | ₩72,936 | ₩73,071 | ₩72,373 | ₩73,057 | +0.17% | 9만 |
|---|
| 2026.04.14 | ₩72,708 | ₩73,057 | ₩72,561 | ₩72,816 | +0.15% | 1.2만 |
|---|
| 2026.04.13 | ₩71,582 | ₩72,548 | ₩71,582 | ₩72,159 | +0.81% | 3.7만 |
|---|
| 2026.04.10 | ₩72,320 | ₩72,655 | ₩71,904 | ₩72,145 | -0.24% | 3.7만 |
|---|
| 2026.04.09 | ₩72,440 | ₩72,990 | ₩71,864 | ₩72,279 | -0.22% | 6.4만 |
|---|
| 2026.04.08 | ₩72,212 | ₩73,017 | ₩71,931 | ₩72,320 | +0.15% | 4.8만 |
|---|
| 2026.04.07 | ₩69,731 | ₩70,067 | ₩68,458 | ₩69,799 | +0.10% | 4.4만 |
|---|
| 2026.04.06 | ₩69,530 | ₩69,919 | ₩69,115 | ₩69,638 | +0.15% | 3.3만 |
|---|
| 2026.04.02 | ₩68,176 | ₩69,168 | ₩68,109 | ₩68,592 | +0.61% | 7.5만 |
|---|
| 2026.04.01 | ₩68,350 | ₩68,873 | ₩68,136 | ₩68,779 | +0.63% | 2.2만 |
|---|
| 2026.03.31 | ₩67,532 | ₩69,061 | ₩67,519 | ₩69,061 | +2.26% | 2.5만 |
|---|
| 2026.03.30 | ₩66,915 | ₩67,170 | ₩66,540 | ₩66,728 | -0.28% | 2.6만 |
|---|
| 2026.03.27 | ₩68,082 | ₩68,176 | ₩67,479 | ₩67,599 | -0.71% | 2.3만 |
|---|
| 2026.03.26 | ₩69,128 | ₩69,450 | ₩68,390 | ₩68,458 | -0.97% | 4만 |
|---|
| 2026.03.25 | ₩70,308 | ₩70,684 | ₩70,187 | ₩70,415 | +0.15% | 7.7만 |
|---|
| 2026.03.24 | ₩68,994 | ₩69,369 | ₩68,565 | ₩68,659 | -0.49% | 2.5만 |
|---|
| 2026.03.23 | ₩70,362 | ₩71,354 | ₩69,946 | ₩70,724 | +0.51% | 4.5만 |
|---|
| 2026.03.20 | ₩69,651 | ₩69,651 | ₩68,659 | ₩68,940 | -1.02% | 5만 |
|---|
| 2026.03.19 | ₩69,544 | ₩70,254 | ₩69,410 | ₩70,013 | +0.67% | 2.1만 |
|---|
| 2026.03.18 | ₩70,938 | ₩71,166 | ₩70,348 | ₩70,496 | -0.62% | 3.7만 |
|---|
| 2026.03.17 | ₩71,890 | ₩71,931 | ₩71,314 | ₩71,542 | -0.48% | 2.2만 |
|---|
| 2026.03.16 | ₩71,354 | ₩71,877 | ₩71,354 | ₩71,622 | +0.38% | 3.6만 |
|---|
| 2026.03.13 | ₩71,113 | ₩71,381 | ₩70,563 | ₩70,670 | -0.62% | 4만 |
|---|
| 2026.03.12 | ₩71,743 | ₩71,743 | ₩71,126 | ₩71,287 | -0.64% | 3.2만 |
|---|
| 2026.03.11 | ₩72,950 | ₩73,124 | ₩72,454 | ₩72,641 | -0.42% | 3.3만 |
|---|
| 2026.03.10 | ₩73,714 | ₩74,358 | ₩73,164 | ₩73,459 | -0.35% | 2.5만 |
|---|
| 2026.03.09 | ₩72,185 | ₩73,647 | ₩72,011 | ₩73,647 | +2.02% | 7.7만 |
|---|
| 2026.03.06 | ₩73,580 | ₩73,875 | ₩73,218 | ₩73,540 | -0.05% | 1.5만 |
|---|
| 2026.03.05 | ₩74,438 | ₩74,438 | ₩73,433 | ₩73,982 | -0.61% | 2.8만 |
|---|
| 2026.03.04 | ₩73,902 | ₩74,264 | ₩73,164 | ₩74,090 | +0.25% | 9.2만 |
|---|
| 2026.03.03 | ₩73,406 | ₩74,412 | ₩72,145 | ₩74,103 | +0.95% | 4.6만 |
|---|
| 2026.03.02 | ₩75,109 | ₩75,659 | ₩75,109 | ₩75,377 | +0.36% | 1.5만 |
|---|
| 2026.02.27 | ₩76,745 | ₩77,040 | ₩76,155 | ₩76,718 | -0.03% | 8.4만 |
|---|
| 2026.02.26 | ₩77,898 | ₩77,898 | ₩77,375 | ₩77,536 | -0.46% | 2.1만 |
|---|
| 2026.02.25 | ₩77,952 | ₩78,207 | ₩77,710 | ₩78,019 | +0.09% | 2.4만 |
|---|
| 2026.02.24 | ₩77,509 | ₩78,233 | ₩77,456 | ₩77,804 | +0.38% | 5.8만 |
|---|
| 2026.02.23 | ₩78,019 | ₩78,019 | ₩77,295 | ₩77,482 | -0.69% | 2.6만 |
|---|
| 2026.02.20 | ₩77,295 | ₩78,448 | ₩77,295 | ₩78,354 | +1.37% | 1.5만 |
|---|
| 2026.02.19 | ₩76,973 | ₩77,201 | ₩76,571 | ₩76,933 | -0.05% | 4.1만 |
|---|
| 2026.02.18 | ₩78,341 | ₩78,582 | ₩78,072 | ₩78,314 | -0.03% | 3.2만 |
|---|
| 2026.02.17 | ₩78,207 | ₩78,421 | ₩77,804 | ₩78,327 | +0.15% | 2.4만 |
|---|
| 2026.02.13 | ₩77,094 | ₩77,764 | ₩77,094 | ₩77,764 | +0.87% | 1.4만 |
|---|
| 2026.02.12 | ₩77,965 | ₩78,582 | ₩77,818 | ₩77,938 | -0.03% | 3.1만 |
|---|
| 2026.02.11 | ₩78,059 | ₩78,582 | ₩77,952 | ₩78,394 | +0.43% | 1.4만 |
|---|
| 2026.02.10 | ₩78,367 | ₩78,595 | ₩78,207 | ₩78,595 | +0.29% | 3.2만 |
|---|
| 2026.02.09 | ₩77,925 | ₩78,274 | ₩77,777 | ₩78,153 | +0.29% | 1.1만 |
|---|
| 2026.02.06 | ₩77,375 | ₩77,777 | ₩77,375 | ₩77,630 | +0.33% | 5.5만 |
|---|
| 2026.02.05 | ₩77,576 | ₩78,086 | ₩77,254 | ₩77,509 | -0.09% | 1.5만 |
|---|
| 2026.02.04 | ₩78,059 | ₩78,113 | ₩77,764 | ₩78,099 | +0.05% | 7.6천 |
|---|
| 2026.02.03 | ₩78,367 | ₩78,367 | ₩77,295 | ₩77,482 | -1.13% | 4.5만 |
|---|
| 2026.02.02 | ₩74,532 | ₩78,180 | ₩74,532 | ₩78,180 | +4.89% | 4.6만 |
|---|
| 2026.01.30 | ₩75,310 | ₩75,632 | ₩75,243 | ₩75,377 | +0.09% | 6.5천 |
|---|
| 2026.01.29 | ₩75,484 | ₩75,672 | ₩74,438 | ₩75,230 | -0.34% | 2.5만 |
|---|
| 2026.01.28 | ₩74,961 | ₩75,699 | ₩74,894 | ₩75,256 | +0.39% | 2.6만 |
|---|
| 2026.01.27 | ₩75,377 | ₩75,484 | ₩75,162 | ₩75,390 | +0.02% | 1.2만 |
|---|
| 2026.01.26 | ₩74,693 | ₩75,095 | ₩74,640 | ₩74,867 | +0.23% | 2만 |
|---|
| 2026.01.23 | ₩74,425 | ₩74,800 | ₩74,237 | ₩74,653 | +0.31% | 1.3만 |
|---|
| 2026.01.22 | ₩75,659 | ₩75,766 | ₩75,270 | ₩75,377 | -0.37% | 2.5만 |
|---|
| 2026.01.21 | ₩74,814 | ₩75,364 | ₩74,693 | ₩75,136 | +0.43% | 3.3만 |
|---|
| 2026.01.20 | ₩75,766 | ₩75,766 | ₩75,162 | ₩75,458 | -0.41% | 2.4만 |
|---|
| 2026.01.16 | ₩77,107 | ₩77,241 | ₩76,705 | ₩76,906 | -0.26% | 1.7만 |
|---|
| 2026.01.15 | ₩77,590 | ₩77,751 | ₩77,348 | ₩77,523 | -0.09% | 1.2만 |
|---|
| 2026.01.14 | ₩77,429 | ₩77,670 | ₩77,308 | ₩77,549 | +0.16% | 1.4만 |
|---|
| 2026.01.13 | ₩77,992 | ₩77,992 | ₩77,254 | ₩77,308 | -0.88% | 7.5만 |
|---|
| 2026.01.12 | ₩77,670 | ₩78,086 | ₩77,603 | ₩77,938 | +0.35% | 1.4만 |
|---|
| 2026.01.09 | ₩77,482 | ₩77,523 | ₩77,228 | ₩77,456 | -0.03% | 7.8천 |
|---|
| 2026.01.08 | ₩78,046 | ₩78,448 | ₩77,804 | ₩78,113 | +0.09% | 1.1만 |
|---|
| 2026.01.07 | ₩79,038 | ₩79,105 | ₩78,582 | ₩78,810 | -0.29% | 1.4만 |
|---|
| 2026.01.06 | ₩78,756 | ₩79,118 | ₩78,582 | ₩78,810 | +0.07% | 3.2만 |
|---|
| 2026.01.05 | ₩78,622 | ₩78,944 | ₩78,327 | ₩78,823 | +0.26% | 2.7만 |
|---|
| 2026.01.02 | ₩78,783 | ₩78,850 | ₩78,461 | ₩78,703 | -0.10% | 4.1만 |
|---|
| 2025.12.31 | ₩78,099 | ₩78,435 | ₩77,791 | ₩78,207 | +0.14% | 1.2만 |
|---|
| 2025.12.30 | ₩77,509 | ₩77,831 | ₩77,456 | ₩77,603 | +0.12% | 2.9만 |
|---|
| 2025.12.29 | ₩77,389 | ₩77,442 | ₩77,107 | ₩77,214 | -0.23% | 1.4만 |
|---|
| 2025.12.26 | ₩77,684 | ₩78,274 | ₩77,389 | ₩77,630 | -0.07% | 8.2천 |
|---|
| 2025.12.24 | ₩78,233 | ₩78,341 | ₩77,777 | ₩77,858 | -0.48% | 1.6만 |
|---|
| 2025.12.23 | ₩78,072 | ₩78,582 | ₩77,992 | ₩78,475 | +0.52% | 1.8만 |
|---|
| 2025.12.22 | ₩78,153 | ₩78,435 | ₩78,153 | ₩78,300 | +0.19% | 1.5만 |
|---|
| 2025.12.19 | ₩77,630 | ₩78,367 | ₩77,375 | ₩78,153 | +0.67% | 2.2만 |
|---|
| 2025.12.18 | ₩76,691 | ₩77,013 | ₩76,557 | ₩76,691 | 0.00% | 1.1만 |
|---|
| 2025.12.17 | ₩76,423 | ₩76,423 | ₩75,967 | ₩76,168 | -0.33% | 1.7만 |
|---|
| 2025.12.16 | ₩76,061 | ₩76,249 | ₩75,820 | ₩75,980 | -0.11% | 2.3만 |
|---|
| 2025.12.15 | ₩76,571 | ₩76,946 | ₩76,222 | ₩76,571 | 0.00% | 1.6만 |
|---|
| 2025.12.12 | ₩77,040 | ₩77,040 | ₩76,195 | ₩76,410 | -0.82% | 1.3만 |
|---|
| 2025.12.11 | ₩77,777 | ₩78,207 | ₩77,764 | ₩77,938 | +0.21% | 1.5만 |
|---|
| 2025.12.10 | ₩77,751 | ₩77,885 | ₩77,348 | ₩77,791 | +0.05% | 8.2천 |
|---|
| 2025.12.09 | ₩77,375 | ₩77,831 | ₩77,375 | ₩77,429 | +0.07% | 1.6만 |
|---|
| 2025.12.08 | ₩77,844 | ₩77,844 | ₩77,147 | ₩77,362 | -0.62% | 1.1만 |
|---|
| 2025.12.05 | ₩78,984 | ₩78,984 | ₩78,354 | ₩78,783 | -0.25% | 1.6만 |
|---|
| 2025.12.04 | ₩78,099 | ₩78,435 | ₩78,005 | ₩78,354 | +0.33% | 1.2만 |
|---|
| 2025.12.03 | ₩77,764 | ₩77,938 | ₩77,670 | ₩77,724 | -0.05% | 3만 |
|---|
| 2025.12.02 | ₩78,797 | ₩78,797 | ₩78,207 | ₩78,394 | -0.51% | 2.4만 |
|---|
| 2025.12.01 | ₩79,279 | ₩79,279 | ₩78,783 | ₩79,132 | -0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩79,440 | ₩79,802 | ₩79,172 | ₩79,507 | +0.08% | 2천 |
|---|
| 2025.11.26 | ₩79,172 | ₩79,708 | ₩78,931 | ₩79,454 | +0.36% | 1.2만 |
|---|
| 2025.11.25 | ₩78,850 | ₩79,051 | ₩78,662 | ₩78,971 | +0.15% | 1.2만 |
|---|
| 2025.11.24 | ₩78,730 | ₩79,118 | ₩78,569 | ₩78,810 | +0.10% | 1.9만 |
|---|
| 2025.11.21 | ₩78,904 | ₩79,118 | ₩78,381 | ₩78,931 | +0.03% | 8.6천 |
|---|
| 2025.11.20 | ₩80,339 | ₩80,339 | ₩79,387 | ₩79,561 | -0.97% | 1.2만 |
|---|
| 2025.11.19 | ₩79,494 | ₩80,030 | ₩79,494 | ₩79,990 | +0.62% | 1만 |
|---|
| 2025.11.18 | ₩78,984 | ₩79,427 | ₩78,984 | ₩79,333 | +0.44% | 4.4천 |
|---|
| 2025.11.17 | ₩79,896 | ₩79,896 | ₩79,065 | ₩79,413 | -0.60% | 2.4만 |
|---|
| 2025.11.14 | ₩79,172 | ₩79,655 | ₩79,172 | ₩79,574 | +0.51% | 4.9천 |
|---|
| 2025.11.13 | ₩79,306 | ₩79,306 | ₩78,662 | ₩78,662 | -0.81% | 5.8천 |
|---|
| 2025.11.12 | ₩79,507 | ₩79,762 | ₩78,998 | ₩79,440 | -0.08% | 5천 |
|---|
| 2025.11.11 | ₩79,239 | ₩79,695 | ₩79,011 | ₩79,440 | +0.25% | 7.4천 |
|---|
| 2025.11.10 | ₩78,502 | ₩78,756 | ₩78,126 | ₩78,435 | -0.09% | 9.8천 |
|---|
| 2025.11.07 | ₩78,113 | ₩78,609 | ₩77,777 | ₩78,113 | 0.00% | 9.2천 |
|---|
| 2025.11.06 | ₩78,435 | ₩78,435 | ₩77,724 | ₩77,925 | -0.65% | 1.6만 |
|---|
| 2025.11.05 | ₩78,582 | ₩79,145 | ₩78,488 | ₩79,025 | +0.56% | 1.1만 |
|---|
| 2025.11.04 | ₩78,515 | ₩78,904 | ₩78,435 | ₩78,676 | +0.20% | 1.1만 |
|---|
| 2025.11.03 | ₩79,226 | ₩79,226 | ₩78,904 | ₩79,092 | -0.17% | 2.4만 |
|---|
| 2025.10.31 | ₩78,810 | ₩78,984 | ₩78,582 | ₩78,783 | -0.03% | 1.4만 |
|---|
| 2025.10.30 | ₩79,333 | ₩79,655 | ₩79,199 | ₩79,320 | -0.02% | 1.7만 |
|---|
| 2025.10.29 | ₩80,258 | ₩80,258 | ₩79,521 | ₩79,722 | -0.67% | 3.7만 |
|---|
| 2025.10.28 | ₩79,896 | ₩80,433 | ₩79,789 | ₩80,097 | +0.25% | 1.4만 |
|---|
| 2025.10.27 | ₩80,191 | ₩80,325 | ₩79,936 | ₩80,231 | +0.05% | 2만 |
|---|
| 2025.10.24 | ₩80,111 | ₩80,191 | ₩79,816 | ₩79,936 | -0.22% | 1.2만 |
|---|
| 2025.10.23 | ₩80,486 | ₩80,513 | ₩79,990 | ₩80,486 | 0.00% | 3.1만 |
|---|
| 2025.10.22 | ₩80,728 | ₩81,398 | ₩80,728 | ₩81,049 | +0.40% | 4.4만 |
|---|
| 2025.10.21 | ₩80,124 | ₩80,312 | ₩79,655 | ₩79,789 | -0.42% | 10.2만 |
|---|
| 2025.10.20 | ₩80,124 | ₩80,325 | ₩79,869 | ₩80,325 | +0.25% | 3.6만 |
|---|
| 2025.10.17 | ₩79,762 | ₩80,191 | ₩79,293 | ₩79,695 | -0.08% | 4.1만 |
|---|
| 2025.10.16 | ₩79,708 | ₩79,708 | ₩78,810 | ₩78,998 | -0.89% | 1.5만 |
|---|
| 2025.10.15 | ₩78,984 | ₩79,092 | ₩78,274 | ₩78,783 | -0.25% | 4만 |
|---|
| 2025.10.14 | ₩77,080 | ₩77,764 | ₩77,080 | ₩77,482 | +0.52% | 1.2만 |
|---|
| 2025.10.13 | ₩77,858 | ₩78,019 | ₩77,603 | ₩77,804 | -0.07% | 1만 |
|---|
| 2025.10.10 | ₩78,005 | ₩78,354 | ₩77,335 | ₩77,536 | -0.60% | 1.8만 |
|---|