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 | ₩67,042 | ₩67,270 | ₩66,975 | ₩67,270 | +0.34% | 6.4천 |
| 2026.10.08 | ₩66,452 | ₩66,706 | ₩66,049 | ₩66,465 | +0.02% | 6.8천 |
| 2026.10.07 | ₩67,203 | ₩67,337 | ₩67,162 | ₩67,337 | +0.20% | 4.4천 |
| 2026.10.06 | ₩68,584 | ₩68,798 | ₩67,860 | ₩68,182 | -0.59% | 3.5만 |
| 2026.10.05 | ₩67,806 | ₩68,249 | ₩67,726 | ₩67,967 | +0.24% | 2.3만 |
| 2026.10.02 | ₩68,034 | ₩68,289 | ₩67,913 | ₩68,034 | 0.00% | 1만 |
| 2026.10.01 | ₩67,994 | ₩68,222 | ₩67,471 | ₩67,793 | -0.30% | 6.2천 |
| 2026.09.30 | ₩68,463 | ₩68,463 | ₩68,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,396 |
| -0.10% |
| 2.1천 |
| 2026.09.29 | ₩68,906 | ₩69,067 | ₩68,691 | ₩68,973 | +0.10% | 1.8만 |
|---|
| 2026.09.28 | ₩69,415 | ₩69,549 | ₩69,161 | ₩69,268 | -0.21% | 8.9천 |
|---|
| 2026.09.25 | ₩70,113 | ₩70,394 | ₩69,831 | ₩70,140 | +0.04% | 2만 |
|---|
| 2026.09.24 | ₩70,046 | ₩70,126 | ₩69,898 | ₩69,979 | -0.10% | 3.6천 |
|---|
| 2026.09.23 | ₩70,582 | ₩70,743 | ₩70,421 | ₩70,622 | +0.06% | 2.4만 |
|---|
| 2026.09.22 | ₩71,011 | ₩71,132 | ₩70,703 | ₩70,904 | -0.15% | 6.8천 |
|---|
| 2026.09.21 | ₩70,931 | ₩71,400 | ₩70,837 | ₩71,293 | +0.51% | 2.8만 |
|---|
| 2026.09.18 | ₩70,582 | ₩70,810 | ₩70,408 | ₩70,461 | -0.17% | 12.6만 |
|---|
| 2026.09.17 | ₩70,569 | ₩70,984 | ₩70,448 | ₩70,783 | +0.30% | 1.7만 |
|---|
| 2026.09.16 | ₩69,777 | ₩70,113 | ₩69,187 | ₩69,536 | -0.35% | 4.3천 |
|---|
| 2026.09.15 | ₩69,764 | ₩69,885 | ₩69,389 | ₩69,563 | -0.29% | 6천 |
|---|
| 2026.09.14 | ₩70,582 | ₩70,864 | ₩70,287 | ₩70,797 | +0.30% | 6.4천 |
|---|
| 2026.09.11 | ₩70,622 | ₩71,092 | ₩70,622 | ₩71,092 | +0.66% | 1.1만 |
|---|
| 2026.09.10 | ₩70,609 | ₩70,998 | ₩70,542 | ₩70,716 | +0.15% | 5.9천 |
|---|
| 2026.09.09 | ₩71,521 | ₩71,601 | ₩71,011 | ₩71,360 | -0.23% | 1.7만 |
|---|
| 2026.09.08 | ₩72,044 | ₩72,124 | ₩71,642 | ₩71,655 | -0.54% | 1.6만 |
|---|
| 2026.09.04 | ₩72,902 | ₩72,916 | ₩72,634 | ₩72,714 | -0.26% | 2.2천 |
|---|
| 2026.09.03 | ₩72,916 | ₩72,916 | ₩72,674 | ₩72,728 | -0.26% | 2만 |
|---|
| 2026.09.02 | ₩72,983 | ₩73,305 | ₩72,822 | ₩73,117 | +0.18% | 2.7만 |
|---|
| 2026.09.01 | ₩72,822 | ₩72,942 | ₩72,191 | ₩72,554 | -0.37% | 2.5만 |
|---|
| 2026.08.31 | ₩72,808 | ₩72,942 | ₩72,258 | ₩72,634 | -0.24% | 2.2만 |
|---|
| 2026.08.28 | ₩72,607 | ₩73,170 | ₩72,473 | ₩72,714 | +0.15% | 2.2만 |
|---|
| 2026.08.27 | ₩72,567 | ₩72,862 | ₩72,245 | ₩72,554 | -0.02% | 3천 |
|---|
| 2026.08.26 | ₩73,050 | ₩73,197 | ₩72,460 | ₩72,862 | -0.26% | 2.9천 |
|---|
| 2026.08.25 | ₩73,090 | ₩73,707 | ₩73,009 | ₩73,452 | +0.50% | 4만 |
|---|
| 2026.08.24 | ₩72,433 | ₩72,554 | ₩72,151 | ₩72,352 | -0.11% | 2.8만 |
|---|
| 2026.08.21 | ₩72,902 | ₩73,050 | ₩72,393 | ₩72,781 | -0.17% | 3.4만 |
|---|
| 2026.08.20 | ₩72,647 | ₩72,835 | ₩72,433 | ₩72,580 | -0.09% | 3.3만 |
|---|
| 2026.08.19 | ₩72,540 | ₩72,969 | ₩72,419 | ₩72,795 | +0.35% | 2.6만 |
|---|
| 2026.08.18 | ₩72,594 | ₩72,594 | ₩72,030 | ₩72,326 | -0.37% | 2.9만 |
|---|
| 2026.08.17 | ₩72,929 | ₩73,170 | ₩72,567 | ₩72,741 | -0.26% | 3.6만 |
|---|
| 2026.08.14 | ₩73,117 | ₩73,573 | ₩72,902 | ₩73,211 | +0.13% | 3.4천 |
|---|
| 2026.08.13 | ₩73,465 | ₩73,707 | ₩73,023 | ₩73,385 | -0.11% | 1.9만 |
|---|
| 2026.08.12 | ₩73,264 | ₩73,559 | ₩72,902 | ₩73,264 | 0.00% | 4.3만 |
|---|
| 2026.08.11 | ₩73,439 | ₩73,761 | ₩73,372 | ₩73,559 | +0.16% | 1.4만 |
|---|
| 2026.08.10 | ₩73,774 | ₩73,908 | ₩73,412 | ₩73,573 | -0.27% | 1.1만 |
|---|
| 2026.08.07 | ₩73,881 | ₩74,498 | ₩73,814 | ₩73,948 | +0.09% | 3.9만 |
|---|
| 2026.08.06 | ₩74,096 | ₩74,310 | ₩73,586 | ₩73,841 | -0.34% | 4.6만 |
|---|
| 2026.08.05 | ₩74,176 | ₩74,471 | ₩74,029 | ₩74,310 | +0.18% | 2.1만 |
|---|
| 2026.08.04 | ₩73,814 | ₩74,431 | ₩73,814 | ₩74,431 | +0.84% | 2.2만 |
|---|
| 2026.08.03 | ₩73,734 | ₩74,123 | ₩73,479 | ₩73,814 | +0.11% | 2.6만 |
|---|
| 2026.07.31 | ₩73,077 | ₩73,452 | ₩73,077 | ₩73,170 | +0.13% | 1.9만 |
|---|
| 2026.07.30 | ₩73,492 | ₩73,626 | ₩73,036 | ₩73,237 | -0.35% | 1.8만 |
|---|
| 2026.07.29 | ₩73,063 | ₩73,063 | ₩72,433 | ₩72,728 | -0.46% | 8.4만 |
|---|
| 2026.07.28 | ₩72,486 | ₩73,251 | ₩72,486 | ₩73,077 | +0.81% | 2.3만 |
|---|
| 2026.07.27 | ₩71,977 | ₩72,232 | ₩71,668 | ₩72,232 | +0.35% | 2.7만 |
|---|
| 2026.07.24 | ₩70,850 | ₩71,467 | ₩70,636 | ₩70,756 | -0.13% | 5.9만 |
|---|
| 2026.07.23 | ₩70,448 | ₩70,703 | ₩70,046 | ₩70,408 | -0.06% | 18만 |
|---|
| 2026.07.22 | ₩71,360 | ₩71,601 | ₩70,743 | ₩71,011 | -0.49% | 1만 |
|---|
| 2026.07.21 | ₩71,695 | ₩71,856 | ₩71,507 | ₩71,816 | +0.17% | 2.1만 |
|---|
| 2026.07.20 | ₩71,977 | ₩72,339 | ₩71,373 | ₩71,722 | -0.35% | 7.2천 |
|---|
| 2026.07.17 | ₩71,668 | ₩71,870 | ₩71,494 | ₩71,615 | -0.07% | 7.2천 |
|---|
| 2026.07.16 | ₩71,172 | ₩71,588 | ₩70,971 | ₩71,266 | +0.13% | 7천 |
|---|
| 2026.07.15 | ₩71,266 | ₩71,601 | ₩71,038 | ₩71,414 | +0.21% | 8.8천 |
|---|
| 2026.07.14 | ₩71,199 | ₩71,521 | ₩71,172 | ₩71,454 | +0.36% | 6천 |
|---|
| 2026.07.13 | ₩72,044 | ₩72,044 | ₩71,481 | ₩71,816 | -0.32% | 6.2천 |
|---|
| 2026.07.10 | ₩72,366 | ₩72,366 | ₩71,923 | ₩72,205 | -0.22% | 3.2천 |
|---|
| 2026.07.09 | ₩71,534 | ₩72,151 | ₩71,454 | ₩71,990 | +0.64% | 1.8만 |
|---|
| 2026.07.08 | ₩71,253 | ₩71,950 | ₩71,253 | ₩71,668 | +0.58% | 2.2만 |
|---|
| 2026.07.07 | ₩72,875 | ₩73,318 | ₩72,339 | ₩72,486 | -0.53% | 10.5만 |
|---|
| 2026.07.06 | ₩72,433 | ₩73,090 | ₩72,326 | ₩72,889 | +0.63% | 1.9만 |
|---|
| 2026.07.02 | ₩72,004 | ₩72,822 | ₩72,004 | ₩72,540 | +0.75% | 7.6천 |
|---|
| 2026.07.01 | ₩71,816 | ₩72,165 | ₩71,789 | ₩72,030 | +0.30% | 1.3만 |
|---|
| 2026.06.30 | ₩71,883 | ₩72,232 | ₩71,722 | ₩72,151 | +0.37% | 2.6만 |
|---|
| 2026.06.29 | ₩72,191 | ₩72,500 | ₩71,762 | ₩72,165 | -0.04% | 2.1만 |
|---|
| 2026.06.26 | ₩72,486 | ₩72,701 | ₩72,339 | ₩72,540 | +0.07% | 6.9천 |
|---|
| 2026.06.25 | ₩72,647 | ₩72,647 | ₩72,057 | ₩72,473 | -0.24% | 8.2천 |
|---|
| 2026.06.24 | ₩72,312 | ₩73,036 | ₩72,312 | ₩72,768 | +0.63% | 1.7만 |
|---|
| 2026.06.23 | ₩71,816 | ₩72,352 | ₩71,601 | ₩72,084 | +0.37% | 1.1만 |
|---|
| 2026.06.22 | ₩72,714 | ₩73,197 | ₩72,714 | ₩73,050 | +0.46% | 8.2천 |
|---|
| 2026.06.18 | ₩72,969 | ₩72,969 | ₩72,299 | ₩72,366 | -0.83% | 5천 |
|---|
| 2026.06.17 | ₩72,755 | ₩72,983 | ₩71,575 | ₩71,829 | -1.27% | 3.6만 |
|---|
| 2026.06.16 | ₩72,607 | ₩72,916 | ₩72,272 | ₩72,567 | -0.06% | 3.4만 |
|---|
| 2026.06.15 | ₩72,473 | ₩73,077 | ₩72,205 | ₩72,446 | -0.04% | 6.8만 |
|---|
| 2026.06.12 | ₩70,864 | ₩71,320 | ₩70,555 | ₩70,944 | +0.11% | 3.4만 |
|---|
| 2026.06.11 | ₩69,549 | ₩70,810 | ₩69,093 | ₩70,515 | +1.39% | 3만 |
|---|
| 2026.06.10 | ₩70,327 | ₩70,904 | ₩69,858 | ₩70,099 | -0.32% | 4.9만 |
|---|
| 2026.06.09 | ₩70,448 | ₩71,347 | ₩69,938 | ₩70,354 | -0.13% | 2.5만 |
|---|
| 2026.06.08 | ₩70,032 | ₩70,475 | ₩69,992 | ₩70,019 | -0.02% | 1.9만 |
|---|
| 2026.06.05 | ₩71,092 | ₩71,092 | ₩69,751 | ₩70,032 | -1.49% | 2.1만 |
|---|
| 2026.06.04 | ₩70,891 | ₩71,387 | ₩70,622 | ₩70,810 | -0.11% | 2.2만 |
|---|
| 2026.06.03 | ₩70,716 | ₩70,944 | ₩69,912 | ₩70,220 | -0.70% | 2.2만 |
|---|
| 2026.06.02 | ₩70,984 | ₩71,655 | ₩70,877 | ₩71,172 | +0.26% | 4.7만 |
|---|
| 2026.06.01 | ₩70,582 | ₩71,011 | ₩70,314 | ₩70,850 | +0.38% | 2.9만 |
|---|
| 2026.05.29 | ₩72,151 | ₩72,500 | ₩71,829 | ₩72,071 | -0.11% | 3.4만 |
|---|
| 2026.05.28 | ₩71,253 | ₩72,138 | ₩71,253 | ₩72,138 | +1.24% | 2.4만 |
|---|
| 2026.05.27 | ₩71,802 | ₩72,272 | ₩71,481 | ₩71,722 | -0.11% | 2.6만 |
|---|
| 2026.05.26 | ₩71,655 | ₩71,977 | ₩71,454 | ₩71,561 | -0.13% | 2.9만 |
|---|
| 2026.05.22 | ₩71,548 | ₩71,601 | ₩71,132 | ₩71,373 | -0.24% | 3만 |
|---|
| 2026.05.21 | ₩70,314 | ₩71,253 | ₩69,965 | ₩71,105 | +1.13% | 3만 |
|---|
| 2026.05.20 | ₩69,871 | ₩70,891 | ₩69,724 | ₩70,770 | +1.29% | 2.1만 |
|---|
| 2026.05.19 | ₩69,523 | ₩70,502 | ₩69,523 | ₩70,005 | +0.69% | 2만 |
|---|
| 2026.05.18 | ₩70,622 | ₩70,958 | ₩70,113 | ₩70,528 | -0.13% | 2.6만 |
|---|
| 2026.05.15 | ₩71,051 | ₩71,279 | ₩70,475 | ₩70,958 | -0.13% | 2.4만 |
|---|
| 2026.05.14 | ₩71,266 | ₩71,387 | ₩70,958 | ₩71,360 | +0.13% | 1.8만 |
|---|
| 2026.05.13 | ₩70,166 | ₩70,689 | ₩69,938 | ₩70,555 | +0.55% | 3만 |
|---|
| 2026.05.12 | ₩69,885 | ₩70,274 | ₩69,590 | ₩69,965 | +0.12% | 4.9만 |
|---|
| 2026.05.11 | ₩71,588 | ₩71,682 | ₩70,877 | ₩71,186 | -0.56% | 5.7만 |
|---|
| 2026.05.08 | ₩72,875 | ₩73,023 | ₩72,366 | ₩72,580 | -0.40% | 12.8만 |
|---|
| 2026.05.07 | ₩73,492 | ₩74,431 | ₩72,218 | ₩72,621 | -1.19% | 5.9만 |
|---|
| 2026.05.06 | ₩72,835 | ₩73,747 | ₩72,835 | ₩73,050 | +0.29% | 6.5만 |
|---|
| 2026.05.05 | ₩71,655 | ₩72,111 | ₩71,534 | ₩71,963 | +0.43% | 4만 |
|---|
| 2026.05.04 | ₩71,494 | ₩71,950 | ₩71,078 | ₩71,400 | -0.13% | 4.5만 |
|---|
| 2026.05.01 | ₩72,232 | ₩72,500 | ₩71,843 | ₩71,910 | -0.45% | 4.6만 |
|---|
| 2026.04.30 | ₩71,802 | ₩72,218 | ₩71,601 | ₩72,218 | +0.58% | 4.5만 |
|---|
| 2026.04.29 | ₩71,910 | ₩72,473 | ₩71,427 | ₩71,735 | -0.24% | 3.8만 |
|---|
| 2026.04.28 | ₩72,272 | ₩72,272 | ₩71,440 | ₩71,789 | -0.67% | 2.9만 |
|---|
| 2026.04.27 | ₩72,272 | ₩72,594 | ₩72,205 | ₩72,486 | +0.30% | 2.8만 |
|---|
| 2026.04.24 | ₩72,057 | ₩72,862 | ₩71,749 | ₩72,406 | +0.48% | 3.1만 |
|---|
| 2026.04.23 | ₩72,647 | ₩72,983 | ₩71,829 | ₩72,366 | -0.39% | 2.2만 |
|---|
| 2026.04.22 | ₩72,755 | ₩73,237 | ₩72,661 | ₩72,996 | +0.33% | 2만 |
|---|
| 2026.04.21 | ₩73,358 | ₩73,452 | ₩72,446 | ₩72,795 | -0.77% | 2.3만 |
|---|
| 2026.04.20 | ₩73,345 | ₩74,029 | ₩72,862 | ₩73,613 | +0.37% | 4.8만 |
|---|
| 2026.04.17 | ₩74,297 | ₩75,450 | ₩74,297 | ₩74,659 | +0.49% | 3.4만 |
|---|
| 2026.04.16 | ₩73,157 | ₩73,251 | ₩72,674 | ₩72,929 | -0.31% | 3만 |
|---|
| 2026.04.15 | ₩72,942 | ₩73,077 | ₩72,379 | ₩73,063 | +0.17% | 9만 |
|---|
| 2026.04.14 | ₩72,714 | ₩73,063 | ₩72,567 | ₩72,822 | +0.15% | 1.2만 |
|---|
| 2026.04.13 | ₩71,588 | ₩72,554 | ₩71,588 | ₩72,165 | +0.81% | 3.7만 |
|---|
| 2026.04.10 | ₩72,326 | ₩72,661 | ₩71,910 | ₩72,151 | -0.24% | 3.7만 |
|---|
| 2026.04.09 | ₩72,446 | ₩72,996 | ₩71,870 | ₩72,285 | -0.22% | 6.4만 |
|---|
| 2026.04.08 | ₩72,218 | ₩73,023 | ₩71,937 | ₩72,326 | +0.15% | 4.8만 |
|---|
| 2026.04.07 | ₩69,737 | ₩70,072 | ₩68,463 | ₩69,804 | +0.10% | 4.4만 |
|---|
| 2026.04.06 | ₩69,536 | ₩69,925 | ₩69,120 | ₩69,643 | +0.15% | 3.3만 |
|---|
| 2026.04.02 | ₩68,182 | ₩69,174 | ₩68,114 | ₩68,597 | +0.61% | 7.5만 |
|---|
| 2026.04.01 | ₩68,356 | ₩68,879 | ₩68,141 | ₩68,785 | +0.63% | 2.2만 |
|---|
| 2026.03.31 | ₩67,538 | ₩69,067 | ₩67,524 | ₩69,067 | +2.26% | 2.5만 |
|---|
| 2026.03.30 | ₩66,921 | ₩67,176 | ₩66,545 | ₩66,733 | -0.28% | 2.6만 |
|---|
| 2026.03.27 | ₩68,088 | ₩68,182 | ₩67,484 | ₩67,605 | -0.71% | 2.3만 |
|---|
| 2026.03.26 | ₩69,134 | ₩69,456 | ₩68,396 | ₩68,463 | -0.97% | 4만 |
|---|
| 2026.03.25 | ₩70,314 | ₩70,689 | ₩70,193 | ₩70,421 | +0.15% | 7.7만 |
|---|
| 2026.03.24 | ₩69,000 | ₩69,375 | ₩68,570 | ₩68,664 | -0.49% | 2.5만 |
|---|
| 2026.03.23 | ₩70,368 | ₩71,360 | ₩69,952 | ₩70,730 | +0.51% | 4.5만 |
|---|
| 2026.03.20 | ₩69,657 | ₩69,657 | ₩68,664 | ₩68,946 | -1.02% | 5만 |
|---|
| 2026.03.19 | ₩69,549 | ₩70,260 | ₩69,415 | ₩70,019 | +0.67% | 2.1만 |
|---|
| 2026.03.18 | ₩70,944 | ₩71,172 | ₩70,354 | ₩70,502 | -0.62% | 3.7만 |
|---|
| 2026.03.17 | ₩71,896 | ₩71,937 | ₩71,320 | ₩71,548 | -0.48% | 2.2만 |
|---|
| 2026.03.16 | ₩71,360 | ₩71,883 | ₩71,360 | ₩71,628 | +0.38% | 3.6만 |
|---|
| 2026.03.13 | ₩71,119 | ₩71,387 | ₩70,569 | ₩70,676 | -0.62% | 4만 |
|---|
| 2026.03.12 | ₩71,749 | ₩71,749 | ₩71,132 | ₩71,293 | -0.64% | 3.2만 |
|---|
| 2026.03.11 | ₩72,956 | ₩73,130 | ₩72,460 | ₩72,647 | -0.42% | 3.3만 |
|---|
| 2026.03.10 | ₩73,720 | ₩74,364 | ₩73,170 | ₩73,465 | -0.35% | 2.5만 |
|---|
| 2026.03.09 | ₩72,191 | ₩73,653 | ₩72,017 | ₩73,653 | +2.02% | 7.7만 |
|---|
| 2026.03.06 | ₩73,586 | ₩73,881 | ₩73,224 | ₩73,546 | -0.05% | 1.5만 |
|---|
| 2026.03.05 | ₩74,444 | ₩74,444 | ₩73,439 | ₩73,988 | -0.61% | 2.8만 |
|---|
| 2026.03.04 | ₩73,908 | ₩74,270 | ₩73,170 | ₩74,096 | +0.25% | 9.2만 |
|---|
| 2026.03.03 | ₩73,412 | ₩74,418 | ₩72,151 | ₩74,109 | +0.95% | 4.6만 |
|---|
| 2026.03.02 | ₩75,115 | ₩75,665 | ₩75,115 | ₩75,383 | +0.36% | 1.5만 |
|---|
| 2026.02.27 | ₩76,751 | ₩77,046 | ₩76,161 | ₩76,724 | -0.03% | 8.4만 |
|---|
| 2026.02.26 | ₩77,904 | ₩77,904 | ₩77,381 | ₩77,542 | -0.46% | 2.1만 |
|---|
| 2026.02.25 | ₩77,958 | ₩78,213 | ₩77,717 | ₩78,025 | +0.09% | 2.4만 |
|---|
| 2026.02.24 | ₩77,516 | ₩78,240 | ₩77,462 | ₩77,811 | +0.38% | 5.8만 |
|---|
| 2026.02.23 | ₩78,025 | ₩78,025 | ₩77,301 | ₩77,489 | -0.69% | 2.6만 |
|---|
| 2026.02.20 | ₩77,301 | ₩78,454 | ₩77,301 | ₩78,360 | +1.37% | 1.5만 |
|---|
| 2026.02.19 | ₩76,979 | ₩77,207 | ₩76,577 | ₩76,939 | -0.05% | 4.1만 |
|---|
| 2026.02.18 | ₩78,347 | ₩78,588 | ₩78,079 | ₩78,320 | -0.03% | 3.2만 |
|---|
| 2026.02.17 | ₩78,213 | ₩78,428 | ₩77,811 | ₩78,334 | +0.15% | 2.4만 |
|---|
| 2026.02.13 | ₩77,100 | ₩77,770 | ₩77,100 | ₩77,770 | +0.87% | 1.4만 |
|---|
| 2026.02.12 | ₩77,972 | ₩78,588 | ₩77,824 | ₩77,945 | -0.03% | 3.1만 |
|---|
| 2026.02.11 | ₩78,065 | ₩78,588 | ₩77,958 | ₩78,401 | +0.43% | 1.4만 |
|---|
| 2026.02.10 | ₩78,374 | ₩78,602 | ₩78,213 | ₩78,602 | +0.29% | 3.2만 |
|---|
| 2026.02.09 | ₩77,931 | ₩78,280 | ₩77,784 | ₩78,159 | +0.29% | 1.1만 |
|---|
| 2026.02.06 | ₩77,381 | ₩77,784 | ₩77,381 | ₩77,636 | +0.33% | 5.5만 |
|---|
| 2026.02.05 | ₩77,583 | ₩78,092 | ₩77,261 | ₩77,516 | -0.09% | 1.5만 |
|---|
| 2026.02.04 | ₩78,065 | ₩78,119 | ₩77,770 | ₩78,106 | +0.05% | 7.6천 |
|---|
| 2026.02.03 | ₩78,374 | ₩78,374 | ₩77,301 | ₩77,489 | -1.13% | 4.5만 |
|---|
| 2026.02.02 | ₩74,538 | ₩78,186 | ₩74,538 | ₩78,186 | +4.89% | 4.6만 |
|---|
| 2026.01.30 | ₩75,316 | ₩75,638 | ₩75,249 | ₩75,383 | +0.09% | 6.5천 |
|---|
| 2026.01.29 | ₩75,491 | ₩75,678 | ₩74,444 | ₩75,236 | -0.34% | 2.5만 |
|---|
| 2026.01.28 | ₩74,967 | ₩75,705 | ₩74,900 | ₩75,263 | +0.39% | 2.6만 |
|---|
| 2026.01.27 | ₩75,383 | ₩75,491 | ₩75,169 | ₩75,397 | +0.02% | 1.2만 |
|---|
| 2026.01.26 | ₩74,699 | ₩75,102 | ₩74,646 | ₩74,874 | +0.23% | 2만 |
|---|
| 2026.01.23 | ₩74,431 | ₩74,807 | ₩74,243 | ₩74,659 | +0.31% | 1.3만 |
|---|
| 2026.01.22 | ₩75,665 | ₩75,772 | ₩75,276 | ₩75,383 | -0.37% | 2.5만 |
|---|
| 2026.01.21 | ₩74,820 | ₩75,370 | ₩74,699 | ₩75,142 | +0.43% | 3.3만 |
|---|
| 2026.01.20 | ₩75,772 | ₩75,772 | ₩75,169 | ₩75,464 | -0.41% | 2.4만 |
|---|
| 2026.01.16 | ₩77,113 | ₩77,247 | ₩76,711 | ₩76,912 | -0.26% | 1.7만 |
|---|
| 2026.01.15 | ₩77,596 | ₩77,757 | ₩77,355 | ₩77,529 | -0.09% | 1.2만 |
|---|
| 2026.01.14 | ₩77,435 | ₩77,677 | ₩77,314 | ₩77,556 | +0.16% | 1.4만 |
|---|
| 2026.01.13 | ₩77,998 | ₩77,998 | ₩77,261 | ₩77,314 | -0.88% | 7.5만 |
|---|
| 2026.01.12 | ₩77,677 | ₩78,092 | ₩77,609 | ₩77,945 | +0.35% | 1.4만 |
|---|
| 2026.01.09 | ₩77,489 | ₩77,529 | ₩77,234 | ₩77,462 | -0.03% | 7.8천 |
|---|
| 2026.01.08 | ₩78,052 | ₩78,454 | ₩77,811 | ₩78,119 | +0.09% | 1.1만 |
|---|
| 2026.01.07 | ₩79,044 | ₩79,111 | ₩78,588 | ₩78,816 | -0.29% | 1.4만 |
|---|
| 2026.01.06 | ₩78,763 | ₩79,125 | ₩78,588 | ₩78,816 | +0.07% | 3.2만 |
|---|
| 2026.01.05 | ₩78,629 | ₩78,951 | ₩78,334 | ₩78,830 | +0.26% | 2.7만 |
|---|
| 2026.01.02 | ₩78,790 | ₩78,857 | ₩78,468 | ₩78,709 | -0.10% | 4.1만 |
|---|
| 2025.12.31 | ₩78,106 | ₩78,441 | ₩77,797 | ₩78,213 | +0.14% | 1.2만 |
|---|
| 2025.12.30 | ₩77,516 | ₩77,837 | ₩77,462 | ₩77,609 | +0.12% | 2.9만 |
|---|
| 2025.12.29 | ₩77,395 | ₩77,449 | ₩77,113 | ₩77,221 | -0.23% | 1.4만 |
|---|
| 2025.12.26 | ₩77,690 | ₩78,280 | ₩77,395 | ₩77,636 | -0.07% | 8.2천 |
|---|
| 2025.12.24 | ₩78,240 | ₩78,347 | ₩77,784 | ₩77,864 | -0.48% | 1.6만 |
|---|
| 2025.12.23 | ₩78,079 | ₩78,588 | ₩77,998 | ₩78,481 | +0.52% | 1.8만 |
|---|
| 2025.12.22 | ₩78,159 | ₩78,441 | ₩78,159 | ₩78,307 | +0.19% | 1.5만 |
|---|
| 2025.12.19 | ₩77,636 | ₩78,374 | ₩77,381 | ₩78,159 | +0.67% | 2.2만 |
|---|
| 2025.12.18 | ₩76,698 | ₩77,019 | ₩76,563 | ₩76,698 | 0.00% | 1.1만 |
|---|
| 2025.12.17 | ₩76,429 | ₩76,429 | ₩75,973 | ₩76,174 | -0.33% | 1.7만 |
|---|
| 2025.12.16 | ₩76,067 | ₩76,255 | ₩75,826 | ₩75,987 | -0.11% | 2.3만 |
|---|
| 2025.12.15 | ₩76,577 | ₩76,952 | ₩76,228 | ₩76,577 | 0.00% | 1.6만 |
|---|
| 2025.12.12 | ₩77,046 | ₩77,046 | ₩76,201 | ₩76,416 | -0.82% | 1.3만 |
|---|
| 2025.12.11 | ₩77,784 | ₩78,213 | ₩77,770 | ₩77,945 | +0.21% | 1.5만 |
|---|
| 2025.12.10 | ₩77,757 | ₩77,891 | ₩77,355 | ₩77,797 | +0.05% | 8.2천 |
|---|
| 2025.12.09 | ₩77,381 | ₩77,837 | ₩77,381 | ₩77,435 | +0.07% | 1.6만 |
|---|
| 2025.12.08 | ₩77,851 | ₩77,851 | ₩77,153 | ₩77,368 | -0.62% | 1.1만 |
|---|
| 2025.12.05 | ₩78,991 | ₩78,991 | ₩78,360 | ₩78,790 | -0.25% | 1.6만 |
|---|
| 2025.12.04 | ₩78,106 | ₩78,441 | ₩78,012 | ₩78,360 | +0.33% | 1.2만 |
|---|
| 2025.12.03 | ₩77,770 | ₩77,945 | ₩77,677 | ₩77,730 | -0.05% | 3만 |
|---|
| 2025.12.02 | ₩78,803 | ₩78,803 | ₩78,213 | ₩78,401 | -0.51% | 2.4만 |
|---|
| 2025.12.01 | ₩79,286 | ₩79,286 | ₩78,790 | ₩79,138 | -0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩79,447 | ₩79,809 | ₩79,179 | ₩79,514 | +0.08% | 2천 |
|---|
| 2025.11.26 | ₩79,179 | ₩79,715 | ₩78,937 | ₩79,460 | +0.36% | 1.2만 |
|---|
| 2025.11.25 | ₩78,857 | ₩79,058 | ₩78,669 | ₩78,977 | +0.15% | 1.2만 |
|---|
| 2025.11.24 | ₩78,736 | ₩79,125 | ₩78,575 | ₩78,816 | +0.10% | 1.9만 |
|---|
| 2025.11.21 | ₩78,910 | ₩79,125 | ₩78,387 | ₩78,937 | +0.03% | 8.6천 |
|---|
| 2025.11.20 | ₩80,345 | ₩80,345 | ₩79,393 | ₩79,567 | -0.97% | 1.2만 |
|---|
| 2025.11.19 | ₩79,500 | ₩80,037 | ₩79,500 | ₩79,997 | +0.62% | 1만 |
|---|
| 2025.11.18 | ₩78,991 | ₩79,433 | ₩78,991 | ₩79,339 | +0.44% | 4.4천 |
|---|
| 2025.11.17 | ₩79,903 | ₩79,903 | ₩79,071 | ₩79,420 | -0.60% | 2.4만 |
|---|
| 2025.11.14 | ₩79,179 | ₩79,661 | ₩79,179 | ₩79,581 | +0.51% | 4.9천 |
|---|
| 2025.11.13 | ₩79,313 | ₩79,313 | ₩78,669 | ₩78,669 | -0.81% | 5.8천 |
|---|
| 2025.11.12 | ₩79,514 | ₩79,769 | ₩79,004 | ₩79,447 | -0.08% | 5천 |
|---|
| 2025.11.11 | ₩79,246 | ₩79,702 | ₩79,018 | ₩79,447 | +0.25% | 7.4천 |
|---|
| 2025.11.10 | ₩78,508 | ₩78,763 | ₩78,132 | ₩78,441 | -0.09% | 9.8천 |
|---|
| 2025.11.07 | ₩78,119 | ₩78,615 | ₩77,784 | ₩78,119 | 0.00% | 9.2천 |
|---|
| 2025.11.06 | ₩78,441 | ₩78,441 | ₩77,730 | ₩77,931 | -0.65% | 1.6만 |
|---|
| 2025.11.05 | ₩78,588 | ₩79,152 | ₩78,495 | ₩79,031 | +0.56% | 1.1만 |
|---|
| 2025.11.04 | ₩78,521 | ₩78,910 | ₩78,441 | ₩78,682 | +0.20% | 1.1만 |
|---|
| 2025.11.03 | ₩79,232 | ₩79,232 | ₩78,910 | ₩79,098 | -0.17% | 2.4만 |
|---|
| 2025.10.31 | ₩78,816 | ₩78,991 | ₩78,588 | ₩78,790 | -0.03% | 1.4만 |
|---|
| 2025.10.30 | ₩79,339 | ₩79,661 | ₩79,205 | ₩79,326 | -0.02% | 1.7만 |
|---|
| 2025.10.29 | ₩80,265 | ₩80,265 | ₩79,527 | ₩79,728 | -0.67% | 3.7만 |
|---|
| 2025.10.28 | ₩79,903 | ₩80,439 | ₩79,795 | ₩80,104 | +0.25% | 1.4만 |
|---|
| 2025.10.27 | ₩80,198 | ₩80,332 | ₩79,943 | ₩80,238 | +0.05% | 2만 |
|---|
| 2025.10.24 | ₩80,117 | ₩80,198 | ₩79,822 | ₩79,943 | -0.22% | 1.2만 |
|---|
| 2025.10.23 | ₩80,493 | ₩80,520 | ₩79,997 | ₩80,493 | 0.00% | 3.1만 |
|---|
| 2025.10.22 | ₩80,734 | ₩81,405 | ₩80,734 | ₩81,056 | +0.40% | 4.4만 |
|---|
| 2025.10.21 | ₩80,131 | ₩80,318 | ₩79,661 | ₩79,795 | -0.42% | 10.2만 |
|---|
| 2025.10.20 | ₩80,131 | ₩80,332 | ₩79,876 | ₩80,332 | +0.25% | 3.6만 |
|---|
| 2025.10.17 | ₩79,769 | ₩80,198 | ₩79,299 | ₩79,702 | -0.08% | 4.1만 |
|---|
| 2025.10.16 | ₩79,715 | ₩79,715 | ₩78,816 | ₩79,004 | -0.89% | 1.5만 |
|---|
| 2025.10.15 | ₩78,991 | ₩79,098 | ₩78,280 | ₩78,790 | -0.25% | 4만 |
|---|
| 2025.10.14 | ₩77,086 | ₩77,770 | ₩77,086 | ₩77,489 | +0.52% | 1.2만 |
|---|
| 2025.10.13 | ₩77,864 | ₩78,025 | ₩77,609 | ₩77,811 | -0.07% | 1만 |
|---|
| 2025.10.10 | ₩78,012 | ₩78,360 | ₩77,341 | ₩77,542 | -0.60% | 1.8만 |
|---|