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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩67,806 | ₩68,798 | ₩66,049 | ₩67,270 | -0.79% | 7.5만 |
| 2026.09.28–2026.10.02 | ₩69,415 | ₩69,549 | ₩67,471 | ₩68,034 | -1.99% | 4.5만 |
| 2026.09.21–2026.09.25 | ₩70,931 | ₩71,400 | ₩69,831 | ₩70,140 | -1.12% | 8.2만 |
| 2026.09.14–2026.09.18 | ₩70,582 | ₩70,984 | ₩69,187 | ₩70,461 | -0.17% | 15.9만 |
| 2026.09.08–2026.09.11 | ₩72,044 | ₩72,124 | ₩70,542 | ₩71,092 | -1.32% | 5만 |
| 2026.08.31–2026.09.04 | ₩72,808 | ₩73,305 | ₩72,191 | ₩72,714 | -0.13% | 9.6만 |
| 2026.08.24–2026.08.28 | ₩72,433 | ₩73,707 | ₩72,151 | ₩72,714 | +0.39% | 9.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,170 |
| ₩72,030 |
| ₩72,781 |
| -0.20% |
| 15.6만 |
| 2026.08.10–2026.08.14 | ₩73,774 | ₩73,908 | ₩72,902 | ₩73,211 | -0.76% | 9만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,734 | ₩74,498 | ₩73,479 | ₩73,948 | +0.29% | 15.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,977 | ₩73,626 | ₩71,668 | ₩73,170 | +1.66% | 17.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,977 | ₩72,339 | ₩70,046 | ₩70,756 | -1.70% | 27.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩72,044 | ₩72,044 | ₩70,971 | ₩71,615 | -0.60% | 3.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,433 | ₩73,318 | ₩71,253 | ₩72,205 | -0.31% | 16.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,191 | ₩72,822 | ₩71,722 | ₩72,540 | +0.48% | 6.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,714 | ₩73,197 | ₩71,601 | ₩72,540 | -0.24% | 5.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,473 | ₩73,077 | ₩71,575 | ₩72,366 | -0.15% | 14.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,032 | ₩71,347 | ₩69,093 | ₩70,944 | +1.30% | 15.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,582 | ₩71,655 | ₩69,751 | ₩70,032 | -0.78% | 14.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,655 | ₩72,500 | ₩71,253 | ₩72,071 | +0.58% | 11.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,622 | ₩71,601 | ₩69,523 | ₩71,373 | +1.06% | 12.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩71,588 | ₩71,682 | ₩69,590 | ₩70,958 | -0.88% | 17.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,494 | ₩74,431 | ₩71,078 | ₩72,580 | +1.52% | 33.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩72,272 | ₩72,594 | ₩71,427 | ₩71,910 | -0.50% | 18.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩73,345 | ₩74,029 | ₩71,749 | ₩72,406 | -1.28% | 14.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩71,588 | ₩75,450 | ₩71,588 | ₩74,659 | +4.29% | 20.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩69,536 | ₩73,023 | ₩68,463 | ₩72,151 | +3.76% | 22.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,921 | ₩69,174 | ₩66,545 | ₩68,597 | +2.51% | 14.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,368 | ₩71,360 | ₩67,484 | ₩67,605 | -3.93% | 21.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩71,360 | ₩71,937 | ₩68,664 | ₩68,946 | -3.38% | 16.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,191 | ₩74,364 | ₩70,569 | ₩70,676 | -2.10% | 20.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩75,115 | ₩75,665 | ₩72,151 | ₩73,546 | -2.09% | 19.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩78,025 | ₩78,240 | ₩76,161 | ₩76,724 | -1.67% | 21.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩78,213 | ₩78,588 | ₩76,577 | ₩78,360 | +0.19% | 11.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩77,931 | ₩78,602 | ₩77,100 | ₩77,770 | -0.21% | 10.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,538 | ₩78,374 | ₩74,538 | ₩77,636 | +4.16% | 16.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩74,699 | ₩75,705 | ₩74,444 | ₩75,383 | +0.92% | 8.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩75,772 | ₩75,772 | ₩74,243 | ₩74,659 | -1.47% | 9.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,677 | ₩78,092 | ₩76,711 | ₩76,912 | -0.98% | 13.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩78,629 | ₩79,125 | ₩77,234 | ₩77,462 | -1.48% | 9.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩77,395 | ₩78,857 | ₩77,113 | ₩78,709 | +1.70% | 9.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩78,159 | ₩78,588 | ₩77,395 | ₩77,636 | -0.67% | 5.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩76,577 | ₩78,374 | ₩75,826 | ₩78,159 | +2.07% | 8.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩77,851 | ₩78,213 | ₩76,201 | ₩76,416 | -1.84% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩79,286 | ₩79,286 | ₩77,677 | ₩78,790 | -0.63% | 9.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩78,736 | ₩79,809 | ₩78,575 | ₩79,514 | +0.99% | 4.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,903 | ₩80,345 | ₩78,387 | ₩78,937 | -1.21% | 5.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩78,508 | ₩79,769 | ₩78,132 | ₩79,581 | +1.37% | 3.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,232 | ₩79,232 | ₩77,730 | ₩78,119 | -1.40% | 7.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩80,198 | ₩80,439 | ₩78,588 | ₩78,790 | -1.76% | 10.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩80,131 | ₩81,405 | ₩79,661 | ₩79,943 | -0.23% | 22.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩77,864 | ₩80,198 | ₩77,086 | ₩79,702 | +2.36% | 11.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,012 | ₩78,360 | ₩77,341 | ₩77,542 | -0.60% | 1.8만 |
|---|