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 | ₩67,012 | ₩67,239 | ₩66,945 | ₩67,239 | +0.34% | 6.4천 |
| 2026.10.08 | ₩66,422 | ₩66,676 | ₩66,020 | ₩66,435 | +0.02% | 6.8천 |
| 2026.10.07 | ₩67,172 | ₩67,307 | ₩67,132 | ₩67,307 | +0.20% | 4.4천 |
| 2026.10.06 | ₩68,553 | ₩68,768 | ₩67,829 | ₩68,151 | -0.59% | 3.5만 |
| 2026.10.05 | ₩67,776 | ₩68,218 | ₩67,695 | ₩67,937 | +0.24% | 2.3만 |
| 2026.10.02 | ₩68,004 | ₩68,258 | ₩67,883 | ₩68,004 | 0.00% | 1만 |
| 2026.10.01 | ₩67,963 | ₩68,191 | ₩67,441 | ₩67,762 | -0.30% | 6.2천 |
| 2026.09.30 | ₩68,433 | ₩68,433 | ₩68,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,366 |
| -0.10% |
| 2.1천 |
| 2026.09.29 | ₩68,875 | ₩69,036 | ₩68,660 | ₩68,942 | +0.10% | 1.8만 |
|---|
| 2026.09.28 | ₩69,384 | ₩69,518 | ₩69,130 | ₩69,237 | -0.21% | 8.9천 |
|---|
| 2026.09.25 | ₩70,081 | ₩70,363 | ₩69,800 | ₩70,108 | +0.04% | 2만 |
|---|
| 2026.09.24 | ₩70,014 | ₩70,095 | ₩69,867 | ₩69,947 | -0.10% | 3.6천 |
|---|
| 2026.09.23 | ₩70,551 | ₩70,711 | ₩70,390 | ₩70,591 | +0.06% | 2.4만 |
|---|
| 2026.09.22 | ₩70,979 | ₩71,100 | ₩70,671 | ₩70,872 | -0.15% | 6.8천 |
|---|
| 2026.09.21 | ₩70,899 | ₩71,368 | ₩70,805 | ₩71,261 | +0.51% | 2.8만 |
|---|
| 2026.09.18 | ₩70,551 | ₩70,778 | ₩70,376 | ₩70,430 | -0.17% | 12.6만 |
|---|
| 2026.09.17 | ₩70,537 | ₩70,953 | ₩70,416 | ₩70,752 | +0.30% | 1.7만 |
|---|
| 2026.09.16 | ₩69,746 | ₩70,081 | ₩69,156 | ₩69,505 | -0.35% | 4.3천 |
|---|
| 2026.09.15 | ₩69,733 | ₩69,853 | ₩69,357 | ₩69,532 | -0.29% | 6천 |
|---|
| 2026.09.14 | ₩70,551 | ₩70,832 | ₩70,256 | ₩70,765 | +0.30% | 6.4천 |
|---|
| 2026.09.11 | ₩70,591 | ₩71,060 | ₩70,591 | ₩71,060 | +0.66% | 1.1만 |
|---|
| 2026.09.10 | ₩70,577 | ₩70,966 | ₩70,510 | ₩70,685 | +0.15% | 5.9천 |
|---|
| 2026.09.09 | ₩71,489 | ₩71,569 | ₩70,979 | ₩71,328 | -0.23% | 1.7만 |
|---|
| 2026.09.08 | ₩72,012 | ₩72,092 | ₩71,610 | ₩71,623 | -0.54% | 1.6만 |
|---|
| 2026.09.04 | ₩72,870 | ₩72,883 | ₩72,601 | ₩72,682 | -0.26% | 2.2천 |
|---|
| 2026.09.03 | ₩72,883 | ₩72,883 | ₩72,642 | ₩72,695 | -0.26% | 2만 |
|---|
| 2026.09.02 | ₩72,950 | ₩73,272 | ₩72,789 | ₩73,084 | +0.18% | 2.7만 |
|---|
| 2026.09.01 | ₩72,789 | ₩72,910 | ₩72,159 | ₩72,521 | -0.37% | 2.5만 |
|---|
| 2026.08.31 | ₩72,776 | ₩72,910 | ₩72,226 | ₩72,601 | -0.24% | 2.2만 |
|---|
| 2026.08.28 | ₩72,575 | ₩73,138 | ₩72,441 | ₩72,682 | +0.15% | 2.2만 |
|---|
| 2026.08.27 | ₩72,534 | ₩72,829 | ₩72,213 | ₩72,521 | -0.02% | 3천 |
|---|
| 2026.08.26 | ₩73,017 | ₩73,164 | ₩72,427 | ₩72,829 | -0.26% | 2.9천 |
|---|
| 2026.08.25 | ₩73,057 | ₩73,674 | ₩72,977 | ₩73,419 | +0.50% | 4만 |
|---|
| 2026.08.24 | ₩72,400 | ₩72,521 | ₩72,119 | ₩72,320 | -0.11% | 2.8만 |
|---|
| 2026.08.21 | ₩72,870 | ₩73,017 | ₩72,360 | ₩72,749 | -0.17% | 3.4만 |
|---|
| 2026.08.20 | ₩72,615 | ₩72,803 | ₩72,400 | ₩72,548 | -0.09% | 3.3만 |
|---|
| 2026.08.19 | ₩72,508 | ₩72,937 | ₩72,387 | ₩72,762 | +0.35% | 2.6만 |
|---|
| 2026.08.18 | ₩72,561 | ₩72,561 | ₩71,998 | ₩72,293 | -0.37% | 2.9만 |
|---|
| 2026.08.17 | ₩72,896 | ₩73,138 | ₩72,534 | ₩72,709 | -0.26% | 3.6만 |
|---|
| 2026.08.14 | ₩73,084 | ₩73,540 | ₩72,870 | ₩73,178 | +0.13% | 3.4천 |
|---|
| 2026.08.13 | ₩73,433 | ₩73,674 | ₩72,990 | ₩73,352 | -0.11% | 1.9만 |
|---|
| 2026.08.12 | ₩73,232 | ₩73,526 | ₩72,870 | ₩73,232 | 0.00% | 4.3만 |
|---|
| 2026.08.11 | ₩73,406 | ₩73,728 | ₩73,339 | ₩73,526 | +0.16% | 1.4만 |
|---|
| 2026.08.10 | ₩73,741 | ₩73,875 | ₩73,379 | ₩73,540 | -0.27% | 1.1만 |
|---|
| 2026.08.07 | ₩73,848 | ₩74,465 | ₩73,781 | ₩73,915 | +0.09% | 3.9만 |
|---|
| 2026.08.06 | ₩74,063 | ₩74,277 | ₩73,553 | ₩73,808 | -0.34% | 4.6만 |
|---|
| 2026.08.05 | ₩74,143 | ₩74,438 | ₩73,996 | ₩74,277 | +0.18% | 2.1만 |
|---|
| 2026.08.04 | ₩73,781 | ₩74,398 | ₩73,781 | ₩74,398 | +0.84% | 2.2만 |
|---|
| 2026.08.03 | ₩73,701 | ₩74,089 | ₩73,446 | ₩73,781 | +0.11% | 2.6만 |
|---|
| 2026.07.31 | ₩73,044 | ₩73,419 | ₩73,044 | ₩73,138 | +0.13% | 1.9만 |
|---|
| 2026.07.30 | ₩73,459 | ₩73,593 | ₩73,004 | ₩73,205 | -0.35% | 1.8만 |
|---|
| 2026.07.29 | ₩73,030 | ₩73,030 | ₩72,400 | ₩72,695 | -0.46% | 8.4만 |
|---|
| 2026.07.28 | ₩72,454 | ₩73,218 | ₩72,454 | ₩73,044 | +0.81% | 2.3만 |
|---|
| 2026.07.27 | ₩71,945 | ₩72,199 | ₩71,636 | ₩72,199 | +0.35% | 2.7만 |
|---|
| 2026.07.24 | ₩70,819 | ₩71,435 | ₩70,604 | ₩70,725 | -0.13% | 5.9만 |
|---|
| 2026.07.23 | ₩70,416 | ₩70,671 | ₩70,014 | ₩70,376 | -0.06% | 18만 |
|---|
| 2026.07.22 | ₩71,328 | ₩71,569 | ₩70,711 | ₩70,979 | -0.49% | 1만 |
|---|
| 2026.07.21 | ₩71,663 | ₩71,824 | ₩71,475 | ₩71,784 | +0.17% | 2.1만 |
|---|
| 2026.07.20 | ₩71,945 | ₩72,307 | ₩71,341 | ₩71,690 | -0.35% | 7.2천 |
|---|
| 2026.07.17 | ₩71,636 | ₩71,837 | ₩71,462 | ₩71,583 | -0.07% | 7.2천 |
|---|
| 2026.07.16 | ₩71,140 | ₩71,556 | ₩70,939 | ₩71,234 | +0.13% | 7천 |
|---|
| 2026.07.15 | ₩71,234 | ₩71,569 | ₩71,006 | ₩71,382 | +0.21% | 8.8천 |
|---|
| 2026.07.14 | ₩71,167 | ₩71,489 | ₩71,140 | ₩71,422 | +0.36% | 6천 |
|---|
| 2026.07.13 | ₩72,012 | ₩72,012 | ₩71,449 | ₩71,784 | -0.32% | 6.2천 |
|---|
| 2026.07.10 | ₩72,333 | ₩72,333 | ₩71,891 | ₩72,173 | -0.22% | 3.2천 |
|---|
| 2026.07.09 | ₩71,502 | ₩72,119 | ₩71,422 | ₩71,958 | +0.64% | 1.8만 |
|---|
| 2026.07.08 | ₩71,221 | ₩71,918 | ₩71,221 | ₩71,636 | +0.58% | 2.2만 |
|---|
| 2026.07.07 | ₩72,843 | ₩73,285 | ₩72,307 | ₩72,454 | -0.53% | 10.5만 |
|---|
| 2026.07.06 | ₩72,400 | ₩73,057 | ₩72,293 | ₩72,856 | +0.63% | 1.9만 |
|---|
| 2026.07.02 | ₩71,971 | ₩72,789 | ₩71,971 | ₩72,508 | +0.75% | 7.6천 |
|---|
| 2026.07.01 | ₩71,784 | ₩72,132 | ₩71,757 | ₩71,998 | +0.30% | 1.3만 |
|---|
| 2026.06.30 | ₩71,851 | ₩72,199 | ₩71,690 | ₩72,119 | +0.37% | 2.6만 |
|---|
| 2026.06.29 | ₩72,159 | ₩72,467 | ₩71,730 | ₩72,132 | -0.04% | 2.1만 |
|---|
| 2026.06.26 | ₩72,454 | ₩72,669 | ₩72,307 | ₩72,508 | +0.07% | 6.9천 |
|---|
| 2026.06.25 | ₩72,615 | ₩72,615 | ₩72,025 | ₩72,441 | -0.24% | 8.2천 |
|---|
| 2026.06.24 | ₩72,280 | ₩73,004 | ₩72,280 | ₩72,736 | +0.63% | 1.7만 |
|---|
| 2026.06.23 | ₩71,784 | ₩72,320 | ₩71,569 | ₩72,052 | +0.37% | 1.1만 |
|---|
| 2026.06.22 | ₩72,682 | ₩73,164 | ₩72,682 | ₩73,017 | +0.46% | 8.2천 |
|---|
| 2026.06.18 | ₩72,937 | ₩72,937 | ₩72,266 | ₩72,333 | -0.83% | 5천 |
|---|
| 2026.06.17 | ₩72,722 | ₩72,950 | ₩71,542 | ₩71,797 | -1.27% | 3.6만 |
|---|
| 2026.06.16 | ₩72,575 | ₩72,883 | ₩72,240 | ₩72,534 | -0.06% | 3.4만 |
|---|
| 2026.06.15 | ₩72,441 | ₩73,044 | ₩72,173 | ₩72,414 | -0.04% | 6.8만 |
|---|
| 2026.06.12 | ₩70,832 | ₩71,288 | ₩70,524 | ₩70,912 | +0.11% | 3.4만 |
|---|
| 2026.06.11 | ₩69,518 | ₩70,778 | ₩69,063 | ₩70,483 | +1.39% | 3만 |
|---|
| 2026.06.10 | ₩70,296 | ₩70,872 | ₩69,827 | ₩70,068 | -0.32% | 4.9만 |
|---|
| 2026.06.09 | ₩70,416 | ₩71,315 | ₩69,907 | ₩70,323 | -0.13% | 2.5만 |
|---|
| 2026.06.08 | ₩70,001 | ₩70,443 | ₩69,961 | ₩69,988 | -0.02% | 1.9만 |
|---|
| 2026.06.05 | ₩71,060 | ₩71,060 | ₩69,719 | ₩70,001 | -1.49% | 2.1만 |
|---|
| 2026.06.04 | ₩70,859 | ₩71,355 | ₩70,591 | ₩70,778 | -0.11% | 2.2만 |
|---|
| 2026.06.03 | ₩70,685 | ₩70,912 | ₩69,880 | ₩70,189 | -0.70% | 2.2만 |
|---|
| 2026.06.02 | ₩70,953 | ₩71,623 | ₩70,845 | ₩71,140 | +0.26% | 4.7만 |
|---|
| 2026.06.01 | ₩70,551 | ₩70,979 | ₩70,282 | ₩70,819 | +0.38% | 2.9만 |
|---|
| 2026.05.29 | ₩72,119 | ₩72,467 | ₩71,797 | ₩72,038 | -0.11% | 3.4만 |
|---|
| 2026.05.28 | ₩71,221 | ₩72,105 | ₩71,221 | ₩72,105 | +1.24% | 2.4만 |
|---|
| 2026.05.27 | ₩71,770 | ₩72,240 | ₩71,449 | ₩71,690 | -0.11% | 2.6만 |
|---|
| 2026.05.26 | ₩71,623 | ₩71,945 | ₩71,422 | ₩71,529 | -0.13% | 2.9만 |
|---|
| 2026.05.22 | ₩71,516 | ₩71,569 | ₩71,100 | ₩71,341 | -0.24% | 3만 |
|---|
| 2026.05.21 | ₩70,282 | ₩71,221 | ₩69,934 | ₩71,073 | +1.13% | 3만 |
|---|
| 2026.05.20 | ₩69,840 | ₩70,859 | ₩69,693 | ₩70,738 | +1.29% | 2.1만 |
|---|
| 2026.05.19 | ₩69,492 | ₩70,470 | ₩69,492 | ₩69,974 | +0.69% | 2만 |
|---|
| 2026.05.18 | ₩70,591 | ₩70,926 | ₩70,081 | ₩70,497 | -0.13% | 2.6만 |
|---|
| 2026.05.15 | ₩71,020 | ₩71,248 | ₩70,443 | ₩70,926 | -0.13% | 2.4만 |
|---|
| 2026.05.14 | ₩71,234 | ₩71,355 | ₩70,926 | ₩71,328 | +0.13% | 1.8만 |
|---|
| 2026.05.13 | ₩70,135 | ₩70,658 | ₩69,907 | ₩70,524 | +0.55% | 3만 |
|---|
| 2026.05.12 | ₩69,853 | ₩70,242 | ₩69,559 | ₩69,934 | +0.12% | 4.9만 |
|---|
| 2026.05.11 | ₩71,556 | ₩71,650 | ₩70,845 | ₩71,154 | -0.56% | 5.7만 |
|---|
| 2026.05.08 | ₩72,843 | ₩72,990 | ₩72,333 | ₩72,548 | -0.40% | 12.8만 |
|---|
| 2026.05.07 | ₩73,459 | ₩74,398 | ₩72,186 | ₩72,588 | -1.19% | 5.9만 |
|---|
| 2026.05.06 | ₩72,803 | ₩73,714 | ₩72,803 | ₩73,017 | +0.29% | 6.5만 |
|---|
| 2026.05.05 | ₩71,623 | ₩72,079 | ₩71,502 | ₩71,931 | +0.43% | 4만 |
|---|
| 2026.05.04 | ₩71,462 | ₩71,918 | ₩71,047 | ₩71,368 | -0.13% | 4.5만 |
|---|
| 2026.05.01 | ₩72,199 | ₩72,467 | ₩71,811 | ₩71,878 | -0.45% | 4.6만 |
|---|
| 2026.04.30 | ₩71,770 | ₩72,186 | ₩71,569 | ₩72,186 | +0.58% | 4.5만 |
|---|
| 2026.04.29 | ₩71,878 | ₩72,441 | ₩71,395 | ₩71,703 | -0.24% | 3.8만 |
|---|
| 2026.04.28 | ₩72,240 | ₩72,240 | ₩71,408 | ₩71,757 | -0.67% | 2.9만 |
|---|
| 2026.04.27 | ₩72,240 | ₩72,561 | ₩72,173 | ₩72,454 | +0.30% | 2.8만 |
|---|
| 2026.04.24 | ₩72,025 | ₩72,829 | ₩71,717 | ₩72,374 | +0.48% | 3.1만 |
|---|
| 2026.04.23 | ₩72,615 | ₩72,950 | ₩71,797 | ₩72,333 | -0.39% | 2.2만 |
|---|
| 2026.04.22 | ₩72,722 | ₩73,205 | ₩72,628 | ₩72,963 | +0.33% | 2만 |
|---|
| 2026.04.21 | ₩73,325 | ₩73,419 | ₩72,414 | ₩72,762 | -0.77% | 2.3만 |
|---|
| 2026.04.20 | ₩73,312 | ₩73,996 | ₩72,829 | ₩73,580 | +0.37% | 4.8만 |
|---|
| 2026.04.17 | ₩74,264 | ₩75,417 | ₩74,264 | ₩74,626 | +0.49% | 3.4만 |
|---|
| 2026.04.16 | ₩73,124 | ₩73,218 | ₩72,642 | ₩72,896 | -0.31% | 3만 |
|---|
| 2026.04.15 | ₩72,910 | ₩73,044 | ₩72,347 | ₩73,030 | +0.17% | 9만 |
|---|
| 2026.04.14 | ₩72,682 | ₩73,030 | ₩72,534 | ₩72,789 | +0.15% | 1.2만 |
|---|
| 2026.04.13 | ₩71,556 | ₩72,521 | ₩71,556 | ₩72,132 | +0.81% | 3.7만 |
|---|
| 2026.04.10 | ₩72,293 | ₩72,628 | ₩71,878 | ₩72,119 | -0.24% | 3.7만 |
|---|
| 2026.04.09 | ₩72,414 | ₩72,963 | ₩71,837 | ₩72,253 | -0.22% | 6.4만 |
|---|
| 2026.04.08 | ₩72,186 | ₩72,990 | ₩71,904 | ₩72,293 | +0.15% | 4.8만 |
|---|
| 2026.04.07 | ₩69,706 | ₩70,041 | ₩68,433 | ₩69,773 | +0.10% | 4.4만 |
|---|
| 2026.04.06 | ₩69,505 | ₩69,894 | ₩69,089 | ₩69,612 | +0.15% | 3.3만 |
|---|
| 2026.04.02 | ₩68,151 | ₩69,143 | ₩68,084 | ₩68,567 | +0.61% | 7.5만 |
|---|
| 2026.04.01 | ₩68,325 | ₩68,848 | ₩68,111 | ₩68,754 | +0.63% | 2.2만 |
|---|
| 2026.03.31 | ₩67,508 | ₩69,036 | ₩67,494 | ₩69,036 | +2.26% | 2.5만 |
|---|
| 2026.03.30 | ₩66,891 | ₩67,146 | ₩66,516 | ₩66,703 | -0.28% | 2.6만 |
|---|
| 2026.03.27 | ₩68,057 | ₩68,151 | ₩67,454 | ₩67,575 | -0.71% | 2.3만 |
|---|
| 2026.03.26 | ₩69,103 | ₩69,424 | ₩68,366 | ₩68,433 | -0.97% | 4만 |
|---|
| 2026.03.25 | ₩70,282 | ₩70,658 | ₩70,162 | ₩70,390 | +0.15% | 7.7만 |
|---|
| 2026.03.24 | ₩68,969 | ₩69,344 | ₩68,540 | ₩68,634 | -0.49% | 2.5만 |
|---|
| 2026.03.23 | ₩70,336 | ₩71,328 | ₩69,920 | ₩70,698 | +0.51% | 4.5만 |
|---|
| 2026.03.20 | ₩69,626 | ₩69,626 | ₩68,634 | ₩68,915 | -1.02% | 5만 |
|---|
| 2026.03.19 | ₩69,518 | ₩70,229 | ₩69,384 | ₩69,988 | +0.67% | 2.1만 |
|---|
| 2026.03.18 | ₩70,912 | ₩71,140 | ₩70,323 | ₩70,470 | -0.62% | 3.7만 |
|---|
| 2026.03.17 | ₩71,864 | ₩71,904 | ₩71,288 | ₩71,516 | -0.48% | 2.2만 |
|---|
| 2026.03.16 | ₩71,328 | ₩71,851 | ₩71,328 | ₩71,596 | +0.38% | 3.6만 |
|---|
| 2026.03.13 | ₩71,087 | ₩71,355 | ₩70,537 | ₩70,644 | -0.62% | 4만 |
|---|
| 2026.03.12 | ₩71,717 | ₩71,717 | ₩71,100 | ₩71,261 | -0.64% | 3.2만 |
|---|
| 2026.03.11 | ₩72,923 | ₩73,097 | ₩72,427 | ₩72,615 | -0.42% | 3.3만 |
|---|
| 2026.03.10 | ₩73,687 | ₩74,331 | ₩73,138 | ₩73,433 | -0.35% | 2.5만 |
|---|
| 2026.03.09 | ₩72,159 | ₩73,620 | ₩71,985 | ₩73,620 | +2.02% | 7.7만 |
|---|
| 2026.03.06 | ₩73,553 | ₩73,848 | ₩73,191 | ₩73,513 | -0.05% | 1.5만 |
|---|
| 2026.03.05 | ₩74,411 | ₩74,411 | ₩73,406 | ₩73,955 | -0.61% | 2.8만 |
|---|
| 2026.03.04 | ₩73,875 | ₩74,237 | ₩73,138 | ₩74,063 | +0.25% | 9.2만 |
|---|
| 2026.03.03 | ₩73,379 | ₩74,384 | ₩72,119 | ₩74,076 | +0.95% | 4.6만 |
|---|
| 2026.03.02 | ₩75,081 | ₩75,631 | ₩75,081 | ₩75,350 | +0.36% | 1.5만 |
|---|
| 2026.02.27 | ₩76,717 | ₩77,012 | ₩76,127 | ₩76,690 | -0.03% | 8.4만 |
|---|
| 2026.02.26 | ₩77,870 | ₩77,870 | ₩77,347 | ₩77,508 | -0.46% | 2.1만 |
|---|
| 2026.02.25 | ₩77,923 | ₩78,178 | ₩77,682 | ₩77,990 | +0.09% | 2.4만 |
|---|
| 2026.02.24 | ₩77,481 | ₩78,205 | ₩77,427 | ₩77,776 | +0.38% | 5.8만 |
|---|
| 2026.02.23 | ₩77,990 | ₩77,990 | ₩77,266 | ₩77,454 | -0.69% | 2.6만 |
|---|
| 2026.02.20 | ₩77,266 | ₩78,419 | ₩77,266 | ₩78,325 | +1.37% | 1.5만 |
|---|
| 2026.02.19 | ₩76,945 | ₩77,173 | ₩76,543 | ₩76,904 | -0.05% | 4.1만 |
|---|
| 2026.02.18 | ₩78,312 | ₩78,553 | ₩78,044 | ₩78,285 | -0.03% | 3.2만 |
|---|
| 2026.02.17 | ₩78,178 | ₩78,392 | ₩77,776 | ₩78,299 | +0.15% | 2.4만 |
|---|
| 2026.02.13 | ₩77,065 | ₩77,736 | ₩77,065 | ₩77,736 | +0.87% | 1.4만 |
|---|
| 2026.02.12 | ₩77,937 | ₩78,553 | ₩77,789 | ₩77,910 | -0.03% | 3.1만 |
|---|
| 2026.02.11 | ₩78,031 | ₩78,553 | ₩77,923 | ₩78,366 | +0.43% | 1.4만 |
|---|
| 2026.02.10 | ₩78,339 | ₩78,567 | ₩78,178 | ₩78,567 | +0.29% | 3.2만 |
|---|
| 2026.02.09 | ₩77,896 | ₩78,245 | ₩77,749 | ₩78,124 | +0.29% | 1.1만 |
|---|
| 2026.02.06 | ₩77,347 | ₩77,749 | ₩77,347 | ₩77,602 | +0.33% | 5.5만 |
|---|
| 2026.02.05 | ₩77,548 | ₩78,057 | ₩77,226 | ₩77,481 | -0.09% | 1.5만 |
|---|
| 2026.02.04 | ₩78,031 | ₩78,084 | ₩77,736 | ₩78,071 | +0.05% | 7.6천 |
|---|
| 2026.02.03 | ₩78,339 | ₩78,339 | ₩77,266 | ₩77,454 | -1.13% | 4.5만 |
|---|
| 2026.02.02 | ₩74,505 | ₩78,151 | ₩74,505 | ₩78,151 | +4.89% | 4.6만 |
|---|
| 2026.01.30 | ₩75,282 | ₩75,604 | ₩75,215 | ₩75,350 | +0.09% | 6.5천 |
|---|
| 2026.01.29 | ₩75,457 | ₩75,644 | ₩74,411 | ₩75,202 | -0.34% | 2.5만 |
|---|
| 2026.01.28 | ₩74,934 | ₩75,671 | ₩74,867 | ₩75,229 | +0.39% | 2.6만 |
|---|
| 2026.01.27 | ₩75,350 | ₩75,457 | ₩75,135 | ₩75,363 | +0.02% | 1.2만 |
|---|
| 2026.01.26 | ₩74,666 | ₩75,068 | ₩74,612 | ₩74,840 | +0.23% | 2만 |
|---|
| 2026.01.23 | ₩74,398 | ₩74,773 | ₩74,210 | ₩74,626 | +0.31% | 1.3만 |
|---|
| 2026.01.22 | ₩75,631 | ₩75,738 | ₩75,242 | ₩75,350 | -0.37% | 2.5만 |
|---|
| 2026.01.21 | ₩74,786 | ₩75,336 | ₩74,666 | ₩75,108 | +0.43% | 3.3만 |
|---|
| 2026.01.20 | ₩75,738 | ₩75,738 | ₩75,135 | ₩75,430 | -0.41% | 2.4만 |
|---|
| 2026.01.16 | ₩77,079 | ₩77,213 | ₩76,677 | ₩76,878 | -0.26% | 1.7만 |
|---|
| 2026.01.15 | ₩77,561 | ₩77,722 | ₩77,320 | ₩77,494 | -0.09% | 1.2만 |
|---|
| 2026.01.14 | ₩77,400 | ₩77,642 | ₩77,280 | ₩77,521 | +0.16% | 1.4만 |
|---|
| 2026.01.13 | ₩77,963 | ₩77,963 | ₩77,226 | ₩77,280 | -0.88% | 7.5만 |
|---|
| 2026.01.12 | ₩77,642 | ₩78,057 | ₩77,575 | ₩77,910 | +0.35% | 1.4만 |
|---|
| 2026.01.09 | ₩77,454 | ₩77,494 | ₩77,199 | ₩77,427 | -0.03% | 7.8천 |
|---|
| 2026.01.08 | ₩78,017 | ₩78,419 | ₩77,776 | ₩78,084 | +0.09% | 1.1만 |
|---|
| 2026.01.07 | ₩79,009 | ₩79,076 | ₩78,553 | ₩78,781 | -0.29% | 1.4만 |
|---|
| 2026.01.06 | ₩78,728 | ₩79,090 | ₩78,553 | ₩78,781 | +0.07% | 3.2만 |
|---|
| 2026.01.05 | ₩78,594 | ₩78,915 | ₩78,299 | ₩78,795 | +0.26% | 2.7만 |
|---|
| 2026.01.02 | ₩78,754 | ₩78,821 | ₩78,433 | ₩78,674 | -0.10% | 4.1만 |
|---|
| 2025.12.31 | ₩78,071 | ₩78,406 | ₩77,762 | ₩78,178 | +0.14% | 1.2만 |
|---|
| 2025.12.30 | ₩77,481 | ₩77,803 | ₩77,427 | ₩77,575 | +0.12% | 2.9만 |
|---|
| 2025.12.29 | ₩77,360 | ₩77,414 | ₩77,079 | ₩77,186 | -0.23% | 1.4만 |
|---|
| 2025.12.26 | ₩77,655 | ₩78,245 | ₩77,360 | ₩77,602 | -0.07% | 8.2천 |
|---|
| 2025.12.24 | ₩78,205 | ₩78,312 | ₩77,749 | ₩77,829 | -0.48% | 1.6만 |
|---|
| 2025.12.23 | ₩78,044 | ₩78,553 | ₩77,963 | ₩78,446 | +0.52% | 1.8만 |
|---|
| 2025.12.22 | ₩78,124 | ₩78,406 | ₩78,124 | ₩78,272 | +0.19% | 1.5만 |
|---|
| 2025.12.19 | ₩77,602 | ₩78,339 | ₩77,347 | ₩78,124 | +0.67% | 2.2만 |
|---|
| 2025.12.18 | ₩76,663 | ₩76,985 | ₩76,529 | ₩76,663 | 0.00% | 1.1만 |
|---|
| 2025.12.17 | ₩76,395 | ₩76,395 | ₩75,939 | ₩76,140 | -0.33% | 1.7만 |
|---|
| 2025.12.16 | ₩76,033 | ₩76,221 | ₩75,792 | ₩75,953 | -0.11% | 2.3만 |
|---|
| 2025.12.15 | ₩76,543 | ₩76,918 | ₩76,194 | ₩76,543 | 0.00% | 1.6만 |
|---|
| 2025.12.12 | ₩77,012 | ₩77,012 | ₩76,167 | ₩76,382 | -0.82% | 1.3만 |
|---|
| 2025.12.11 | ₩77,749 | ₩78,178 | ₩77,736 | ₩77,910 | +0.21% | 1.5만 |
|---|
| 2025.12.10 | ₩77,722 | ₩77,856 | ₩77,320 | ₩77,762 | +0.05% | 8.2천 |
|---|
| 2025.12.09 | ₩77,347 | ₩77,803 | ₩77,347 | ₩77,400 | +0.07% | 1.6만 |
|---|
| 2025.12.08 | ₩77,816 | ₩77,816 | ₩77,119 | ₩77,333 | -0.62% | 1.1만 |
|---|
| 2025.12.05 | ₩78,955 | ₩78,955 | ₩78,325 | ₩78,754 | -0.25% | 1.6만 |
|---|
| 2025.12.04 | ₩78,071 | ₩78,406 | ₩77,977 | ₩78,325 | +0.33% | 1.2만 |
|---|
| 2025.12.03 | ₩77,736 | ₩77,910 | ₩77,642 | ₩77,695 | -0.05% | 3만 |
|---|
| 2025.12.02 | ₩78,768 | ₩78,768 | ₩78,178 | ₩78,366 | -0.51% | 2.4만 |
|---|
| 2025.12.01 | ₩79,250 | ₩79,250 | ₩78,754 | ₩79,103 | -0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩79,411 | ₩79,773 | ₩79,143 | ₩79,478 | +0.08% | 2천 |
|---|
| 2025.11.26 | ₩79,143 | ₩79,679 | ₩78,902 | ₩79,425 | +0.36% | 1.2만 |
|---|
| 2025.11.25 | ₩78,821 | ₩79,022 | ₩78,634 | ₩78,942 | +0.15% | 1.2만 |
|---|
| 2025.11.24 | ₩78,701 | ₩79,090 | ₩78,540 | ₩78,781 | +0.10% | 1.9만 |
|---|
| 2025.11.21 | ₩78,875 | ₩79,090 | ₩78,352 | ₩78,902 | +0.03% | 8.6천 |
|---|
| 2025.11.20 | ₩80,309 | ₩80,309 | ₩79,358 | ₩79,532 | -0.97% | 1.2만 |
|---|
| 2025.11.19 | ₩79,465 | ₩80,001 | ₩79,465 | ₩79,961 | +0.62% | 1만 |
|---|
| 2025.11.18 | ₩78,955 | ₩79,398 | ₩78,955 | ₩79,304 | +0.44% | 4.4천 |
|---|
| 2025.11.17 | ₩79,867 | ₩79,867 | ₩79,036 | ₩79,384 | -0.60% | 2.4만 |
|---|
| 2025.11.14 | ₩79,143 | ₩79,626 | ₩79,143 | ₩79,545 | +0.51% | 4.9천 |
|---|
| 2025.11.13 | ₩79,277 | ₩79,277 | ₩78,634 | ₩78,634 | -0.81% | 5.8천 |
|---|
| 2025.11.12 | ₩79,478 | ₩79,733 | ₩78,969 | ₩79,411 | -0.08% | 5천 |
|---|
| 2025.11.11 | ₩79,210 | ₩79,666 | ₩78,982 | ₩79,411 | +0.25% | 7.4천 |
|---|
| 2025.11.10 | ₩78,473 | ₩78,728 | ₩78,098 | ₩78,406 | -0.09% | 9.8천 |
|---|
| 2025.11.07 | ₩78,084 | ₩78,580 | ₩77,749 | ₩78,084 | 0.00% | 9.2천 |
|---|
| 2025.11.06 | ₩78,406 | ₩78,406 | ₩77,695 | ₩77,896 | -0.65% | 1.6만 |
|---|
| 2025.11.05 | ₩78,553 | ₩79,116 | ₩78,459 | ₩78,996 | +0.56% | 1.1만 |
|---|
| 2025.11.04 | ₩78,486 | ₩78,875 | ₩78,406 | ₩78,647 | +0.20% | 1.1만 |
|---|
| 2025.11.03 | ₩79,197 | ₩79,197 | ₩78,875 | ₩79,063 | -0.17% | 2.4만 |
|---|
| 2025.10.31 | ₩78,781 | ₩78,955 | ₩78,553 | ₩78,754 | -0.03% | 1.4만 |
|---|
| 2025.10.30 | ₩79,304 | ₩79,626 | ₩79,170 | ₩79,291 | -0.02% | 1.7만 |
|---|
| 2025.10.29 | ₩80,229 | ₩80,229 | ₩79,492 | ₩79,693 | -0.67% | 3.7만 |
|---|
| 2025.10.28 | ₩79,867 | ₩80,403 | ₩79,760 | ₩80,068 | +0.25% | 1.4만 |
|---|
| 2025.10.27 | ₩80,162 | ₩80,296 | ₩79,907 | ₩80,202 | +0.05% | 2만 |
|---|
| 2025.10.24 | ₩80,081 | ₩80,162 | ₩79,787 | ₩79,907 | -0.22% | 1.2만 |
|---|
| 2025.10.23 | ₩80,457 | ₩80,484 | ₩79,961 | ₩80,457 | 0.00% | 3.1만 |
|---|
| 2025.10.22 | ₩80,698 | ₩81,368 | ₩80,698 | ₩81,020 | +0.40% | 4.4만 |
|---|
| 2025.10.21 | ₩80,095 | ₩80,283 | ₩79,626 | ₩79,760 | -0.42% | 10.2만 |
|---|
| 2025.10.20 | ₩80,095 | ₩80,296 | ₩79,840 | ₩80,296 | +0.25% | 3.6만 |
|---|
| 2025.10.17 | ₩79,733 | ₩80,162 | ₩79,264 | ₩79,666 | -0.08% | 4.1만 |
|---|
| 2025.10.16 | ₩79,679 | ₩79,679 | ₩78,781 | ₩78,969 | -0.89% | 1.5만 |
|---|
| 2025.10.15 | ₩78,955 | ₩79,063 | ₩78,245 | ₩78,754 | -0.25% | 4만 |
|---|
| 2025.10.14 | ₩77,052 | ₩77,736 | ₩77,052 | ₩77,454 | +0.52% | 1.2만 |
|---|
| 2025.10.13 | ₩77,829 | ₩77,990 | ₩77,575 | ₩77,776 | -0.07% | 1만 |
|---|
| 2025.10.10 | ₩77,977 | ₩78,325 | ₩77,307 | ₩77,508 | -0.60% | 1.8만 |
|---|