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 | ₩66,700 | ₩66,043 | ₩66,459 | +0.02% | 6.8천 |
| 2026.10.07 | ₩67,197 | ₩67,331 | ₩67,156 | ₩67,331 | +0.20% | 4.4천 |
| 2026.10.06 | ₩68,578 | ₩68,792 | ₩67,854 | ₩68,175 | -0.59% | 3.5만 |
| 2026.10.05 | ₩67,800 | ₩68,242 | ₩67,719 | ₩67,961 | +0.24% | 2.3만 |
| 2026.10.02 | ₩68,028 | ₩68,283 | ₩67,907 | ₩68,028 | 0.00% | 1만 |
| 2026.10.01 | ₩67,988 | ₩68,216 | ₩67,465 | ₩67,787 | -0.30% | 6.2천 |
| 2026.09.30 | ₩68,457 | ₩68,457 | ₩68,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,390 |
| -0.10% |
| 2.1천 |
| 2026.09.29 | ₩68,900 | ₩69,060 | ₩68,685 | ₩68,967 | +0.10% | 1.8만 |
|---|
| 2026.09.28 | ₩69,409 | ₩69,543 | ₩69,154 | ₩69,262 | -0.21% | 8.9천 |
|---|
| 2026.09.25 | ₩70,106 | ₩70,388 | ₩69,825 | ₩70,133 | +0.04% | 2만 |
|---|
| 2026.09.24 | ₩70,039 | ₩70,120 | ₩69,892 | ₩69,972 | -0.10% | 3.6천 |
|---|
| 2026.09.23 | ₩70,576 | ₩70,737 | ₩70,415 | ₩70,616 | +0.06% | 2.4만 |
|---|
| 2026.09.22 | ₩71,005 | ₩71,126 | ₩70,696 | ₩70,898 | -0.15% | 6.8천 |
|---|
| 2026.09.21 | ₩70,924 | ₩71,394 | ₩70,831 | ₩71,286 | +0.51% | 2.8만 |
|---|
| 2026.09.18 | ₩70,576 | ₩70,804 | ₩70,401 | ₩70,455 | -0.17% | 12.6만 |
|---|
| 2026.09.17 | ₩70,562 | ₩70,978 | ₩70,442 | ₩70,777 | +0.30% | 1.7만 |
|---|
| 2026.09.16 | ₩69,771 | ₩70,106 | ₩69,181 | ₩69,530 | -0.35% | 4.3천 |
|---|
| 2026.09.15 | ₩69,758 | ₩69,878 | ₩69,382 | ₩69,557 | -0.29% | 6천 |
|---|
| 2026.09.14 | ₩70,576 | ₩70,857 | ₩70,281 | ₩70,790 | +0.30% | 6.4천 |
|---|
| 2026.09.11 | ₩70,616 | ₩71,085 | ₩70,616 | ₩71,085 | +0.66% | 1.1만 |
|---|
| 2026.09.10 | ₩70,603 | ₩70,991 | ₩70,536 | ₩70,710 | +0.15% | 5.9천 |
|---|
| 2026.09.09 | ₩71,514 | ₩71,595 | ₩71,005 | ₩71,354 | -0.23% | 1.7만 |
|---|
| 2026.09.08 | ₩72,037 | ₩72,118 | ₩71,635 | ₩71,649 | -0.54% | 1.6만 |
|---|
| 2026.09.04 | ₩72,896 | ₩72,909 | ₩72,627 | ₩72,708 | -0.26% | 2.2천 |
|---|
| 2026.09.03 | ₩72,909 | ₩72,909 | ₩72,668 | ₩72,721 | -0.26% | 2만 |
|---|
| 2026.09.02 | ₩72,976 | ₩73,298 | ₩72,815 | ₩73,110 | +0.18% | 2.7만 |
|---|
| 2026.09.01 | ₩72,815 | ₩72,936 | ₩72,185 | ₩72,547 | -0.37% | 2.5만 |
|---|
| 2026.08.31 | ₩72,802 | ₩72,936 | ₩72,252 | ₩72,627 | -0.24% | 2.2만 |
|---|
| 2026.08.28 | ₩72,601 | ₩73,164 | ₩72,467 | ₩72,708 | +0.15% | 2.2만 |
|---|
| 2026.08.27 | ₩72,560 | ₩72,855 | ₩72,239 | ₩72,547 | -0.02% | 3천 |
|---|
| 2026.08.26 | ₩73,043 | ₩73,191 | ₩72,453 | ₩72,855 | -0.26% | 2.9천 |
|---|
| 2026.08.25 | ₩73,083 | ₩73,700 | ₩73,003 | ₩73,445 | +0.50% | 4만 |
|---|
| 2026.08.24 | ₩72,426 | ₩72,547 | ₩72,145 | ₩72,346 | -0.11% | 2.8만 |
|---|
| 2026.08.21 | ₩72,896 | ₩73,043 | ₩72,386 | ₩72,775 | -0.17% | 3.4만 |
|---|
| 2026.08.20 | ₩72,641 | ₩72,829 | ₩72,426 | ₩72,574 | -0.09% | 3.3만 |
|---|
| 2026.08.19 | ₩72,534 | ₩72,963 | ₩72,413 | ₩72,788 | +0.35% | 2.6만 |
|---|
| 2026.08.18 | ₩72,587 | ₩72,587 | ₩72,024 | ₩72,319 | -0.37% | 2.9만 |
|---|
| 2026.08.17 | ₩72,922 | ₩73,164 | ₩72,560 | ₩72,735 | -0.26% | 3.6만 |
|---|
| 2026.08.14 | ₩73,110 | ₩73,566 | ₩72,896 | ₩73,204 | +0.13% | 3.4천 |
|---|
| 2026.08.13 | ₩73,459 | ₩73,700 | ₩73,016 | ₩73,378 | -0.11% | 1.9만 |
|---|
| 2026.08.12 | ₩73,258 | ₩73,553 | ₩72,896 | ₩73,258 | 0.00% | 4.3만 |
|---|
| 2026.08.11 | ₩73,432 | ₩73,754 | ₩73,365 | ₩73,553 | +0.16% | 1.4만 |
|---|
| 2026.08.10 | ₩73,767 | ₩73,901 | ₩73,405 | ₩73,566 | -0.27% | 1.1만 |
|---|
| 2026.08.07 | ₩73,875 | ₩74,491 | ₩73,808 | ₩73,942 | +0.09% | 3.9만 |
|---|
| 2026.08.06 | ₩74,089 | ₩74,304 | ₩73,580 | ₩73,834 | -0.34% | 4.6만 |
|---|
| 2026.08.05 | ₩74,170 | ₩74,465 | ₩74,022 | ₩74,304 | +0.18% | 2.1만 |
|---|
| 2026.08.04 | ₩73,808 | ₩74,424 | ₩73,808 | ₩74,424 | +0.84% | 2.2만 |
|---|
| 2026.08.03 | ₩73,727 | ₩74,116 | ₩73,472 | ₩73,808 | +0.11% | 2.6만 |
|---|
| 2026.07.31 | ₩73,070 | ₩73,445 | ₩73,070 | ₩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 | ₩72,426 | ₩72,721 | -0.46% | 8.4만 |
|---|
| 2026.07.28 | ₩72,480 | ₩73,244 | ₩72,480 | ₩73,070 | +0.81% | 2.3만 |
|---|
| 2026.07.27 | ₩71,970 | ₩72,225 | ₩71,662 | ₩72,225 | +0.35% | 2.7만 |
|---|
| 2026.07.24 | ₩70,844 | ₩71,461 | ₩70,629 | ₩70,750 | -0.13% | 5.9만 |
|---|
| 2026.07.23 | ₩70,442 | ₩70,696 | ₩70,039 | ₩70,401 | -0.06% | 18만 |
|---|
| 2026.07.22 | ₩71,354 | ₩71,595 | ₩70,737 | ₩71,005 | -0.49% | 1만 |
|---|
| 2026.07.21 | ₩71,689 | ₩71,850 | ₩71,501 | ₩71,809 | +0.17% | 2.1만 |
|---|
| 2026.07.20 | ₩71,970 | ₩72,332 | ₩71,367 | ₩71,716 | -0.35% | 7.2천 |
|---|
| 2026.07.17 | ₩71,662 | ₩71,863 | ₩71,488 | ₩71,608 | -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 | ₩71,407 | +0.21% | 8.8천 |
|---|
| 2026.07.14 | ₩71,193 | ₩71,514 | ₩71,166 | ₩71,447 | +0.36% | 6천 |
|---|
| 2026.07.13 | ₩72,037 | ₩72,037 | ₩71,474 | ₩71,809 | -0.32% | 6.2천 |
|---|
| 2026.07.10 | ₩72,359 | ₩72,359 | ₩71,917 | ₩72,198 | -0.22% | 3.2천 |
|---|
| 2026.07.09 | ₩71,528 | ₩72,145 | ₩71,447 | ₩71,984 | +0.64% | 1.8만 |
|---|
| 2026.07.08 | ₩71,246 | ₩71,944 | ₩71,246 | ₩71,662 | +0.58% | 2.2만 |
|---|
| 2026.07.07 | ₩72,869 | ₩73,311 | ₩72,332 | ₩72,480 | -0.53% | 10.5만 |
|---|
| 2026.07.06 | ₩72,426 | ₩73,083 | ₩72,319 | ₩72,882 | +0.63% | 1.9만 |
|---|
| 2026.07.02 | ₩71,997 | ₩72,815 | ₩71,997 | ₩72,534 | +0.75% | 7.6천 |
|---|
| 2026.07.01 | ₩71,809 | ₩72,158 | ₩71,783 | ₩72,024 | +0.30% | 1.3만 |
|---|
| 2026.06.30 | ₩71,877 | ₩72,225 | ₩71,716 | ₩72,145 | +0.37% | 2.6만 |
|---|
| 2026.06.29 | ₩72,185 | ₩72,493 | ₩71,756 | ₩72,158 | -0.04% | 2.1만 |
|---|
| 2026.06.26 | ₩72,480 | ₩72,695 | ₩72,332 | ₩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 | ₩71,809 | ₩72,346 | ₩71,595 | ₩72,078 | +0.37% | 1.1만 |
|---|
| 2026.06.22 | ₩72,708 | ₩73,191 | ₩72,708 | ₩73,043 | +0.46% | 8.2천 |
|---|
| 2026.06.18 | ₩72,963 | ₩72,963 | ₩72,292 | ₩72,359 | -0.83% | 5천 |
|---|
| 2026.06.17 | ₩72,748 | ₩72,976 | ₩71,568 | ₩71,823 | -1.27% | 3.6만 |
|---|
| 2026.06.16 | ₩72,601 | ₩72,909 | ₩72,265 | ₩72,560 | -0.06% | 3.4만 |
|---|
| 2026.06.15 | ₩72,467 | ₩73,070 | ₩72,198 | ₩72,440 | -0.04% | 6.8만 |
|---|
| 2026.06.12 | ₩70,857 | ₩71,313 | ₩70,549 | ₩70,938 | +0.11% | 3.4만 |
|---|
| 2026.06.11 | ₩69,543 | ₩70,804 | ₩69,087 | ₩70,509 | +1.39% | 3만 |
|---|
| 2026.06.10 | ₩70,321 | ₩70,898 | ₩69,852 | ₩70,093 | -0.32% | 4.9만 |
|---|
| 2026.06.09 | ₩70,442 | ₩71,340 | ₩69,932 | ₩70,348 | -0.13% | 2.5만 |
|---|
| 2026.06.08 | ₩70,026 | ₩70,468 | ₩69,986 | ₩70,013 | -0.02% | 1.9만 |
|---|
| 2026.06.05 | ₩71,085 | ₩71,085 | ₩69,744 | ₩70,026 | -1.49% | 2.1만 |
|---|
| 2026.06.04 | ₩70,884 | ₩71,380 | ₩70,616 | ₩70,804 | -0.11% | 2.2만 |
|---|
| 2026.06.03 | ₩70,710 | ₩70,938 | ₩69,905 | ₩70,214 | -0.70% | 2.2만 |
|---|
| 2026.06.02 | ₩70,978 | ₩71,649 | ₩70,871 | ₩71,166 | +0.26% | 4.7만 |
|---|
| 2026.06.01 | ₩70,576 | ₩71,005 | ₩70,308 | ₩70,844 | +0.38% | 2.9만 |
|---|
| 2026.05.29 | ₩72,145 | ₩72,493 | ₩71,823 | ₩72,064 | -0.11% | 3.4만 |
|---|
| 2026.05.28 | ₩71,246 | ₩72,131 | ₩71,246 | ₩72,131 | +1.24% | 2.4만 |
|---|
| 2026.05.27 | ₩71,796 | ₩72,265 | ₩71,474 | ₩71,716 | -0.11% | 2.6만 |
|---|
| 2026.05.26 | ₩71,649 | ₩71,970 | ₩71,447 | ₩71,555 | -0.13% | 2.9만 |
|---|
| 2026.05.22 | ₩71,541 | ₩71,595 | ₩71,126 | ₩71,367 | -0.24% | 3만 |
|---|
| 2026.05.21 | ₩70,308 | ₩71,246 | ₩69,959 | ₩71,099 | +1.13% | 3만 |
|---|
| 2026.05.20 | ₩69,865 | ₩70,884 | ₩69,718 | ₩70,764 | +1.29% | 2.1만 |
|---|
| 2026.05.19 | ₩69,516 | ₩70,495 | ₩69,516 | ₩69,999 | +0.69% | 2만 |
|---|
| 2026.05.18 | ₩70,616 | ₩70,951 | ₩70,106 | ₩70,522 | -0.13% | 2.6만 |
|---|
| 2026.05.15 | ₩71,045 | ₩71,273 | ₩70,468 | ₩70,951 | -0.13% | 2.4만 |
|---|
| 2026.05.14 | ₩71,260 | ₩71,380 | ₩70,951 | ₩71,354 | +0.13% | 1.8만 |
|---|
| 2026.05.13 | ₩70,160 | ₩70,683 | ₩69,932 | ₩70,549 | +0.55% | 3만 |
|---|
| 2026.05.12 | ₩69,878 | ₩70,267 | ₩69,583 | ₩69,959 | +0.12% | 4.9만 |
|---|
| 2026.05.11 | ₩71,582 | ₩71,675 | ₩70,871 | ₩71,179 | -0.56% | 5.7만 |
|---|
| 2026.05.08 | ₩72,869 | ₩73,016 | ₩72,359 | ₩72,574 | -0.40% | 12.8만 |
|---|
| 2026.05.07 | ₩73,486 | ₩74,424 | ₩72,212 | ₩72,614 | -1.19% | 5.9만 |
|---|
| 2026.05.06 | ₩72,829 | ₩73,740 | ₩72,829 | ₩73,043 | +0.29% | 6.5만 |
|---|
| 2026.05.05 | ₩71,649 | ₩72,104 | ₩71,528 | ₩71,957 | +0.43% | 4만 |
|---|
| 2026.05.04 | ₩71,488 | ₩71,944 | ₩71,072 | ₩71,394 | -0.13% | 4.5만 |
|---|
| 2026.05.01 | ₩72,225 | ₩72,493 | ₩71,836 | ₩71,903 | -0.45% | 4.6만 |
|---|
| 2026.04.30 | ₩71,796 | ₩72,212 | ₩71,595 | ₩72,212 | +0.58% | 4.5만 |
|---|
| 2026.04.29 | ₩71,903 | ₩72,467 | ₩71,421 | ₩71,729 | -0.24% | 3.8만 |
|---|
| 2026.04.28 | ₩72,265 | ₩72,265 | ₩71,434 | ₩71,783 | -0.67% | 2.9만 |
|---|
| 2026.04.27 | ₩72,265 | ₩72,587 | ₩72,198 | ₩72,480 | +0.30% | 2.8만 |
|---|
| 2026.04.24 | ₩72,051 | ₩72,855 | ₩71,742 | ₩72,400 | +0.48% | 3.1만 |
|---|
| 2026.04.23 | ₩72,641 | ₩72,976 | ₩71,823 | ₩72,359 | -0.39% | 2.2만 |
|---|
| 2026.04.22 | ₩72,748 | ₩73,231 | ₩72,654 | ₩72,990 | +0.33% | 2만 |
|---|
| 2026.04.21 | ₩73,352 | ₩73,445 | ₩72,440 | ₩72,788 | -0.77% | 2.3만 |
|---|
| 2026.04.20 | ₩73,338 | ₩74,022 | ₩72,855 | ₩73,606 | +0.37% | 4.8만 |
|---|
| 2026.04.17 | ₩74,290 | ₩75,444 | ₩74,290 | ₩74,652 | +0.49% | 3.4만 |
|---|
| 2026.04.16 | ₩73,150 | ₩73,244 | ₩72,668 | ₩72,922 | -0.31% | 3만 |
|---|
| 2026.04.15 | ₩72,936 | ₩73,070 | ₩72,373 | ₩73,057 | +0.17% | 9만 |
|---|
| 2026.04.14 | ₩72,708 | ₩73,057 | ₩72,560 | ₩72,815 | +0.15% | 1.2만 |
|---|
| 2026.04.13 | ₩71,582 | ₩72,547 | ₩71,582 | ₩72,158 | +0.81% | 3.7만 |
|---|
| 2026.04.10 | ₩72,319 | ₩72,654 | ₩71,903 | ₩72,145 | -0.24% | 3.7만 |
|---|
| 2026.04.09 | ₩72,440 | ₩72,990 | ₩71,863 | ₩72,279 | -0.22% | 6.4만 |
|---|
| 2026.04.08 | ₩72,212 | ₩73,016 | ₩71,930 | ₩72,319 | +0.15% | 4.8만 |
|---|
| 2026.04.07 | ₩69,731 | ₩70,066 | ₩68,457 | ₩69,798 | +0.10% | 4.4만 |
|---|
| 2026.04.06 | ₩69,530 | ₩69,919 | ₩69,114 | ₩69,637 | +0.15% | 3.3만 |
|---|
| 2026.04.02 | ₩68,175 | ₩69,168 | ₩68,108 | ₩68,591 | +0.61% | 7.5만 |
|---|
| 2026.04.01 | ₩68,350 | ₩68,873 | ₩68,135 | ₩68,779 | +0.63% | 2.2만 |
|---|
| 2026.03.31 | ₩67,532 | ₩69,060 | ₩67,518 | ₩69,060 | +2.26% | 2.5만 |
|---|
| 2026.03.30 | ₩66,915 | ₩67,170 | ₩66,539 | ₩66,727 | -0.28% | 2.6만 |
|---|
| 2026.03.27 | ₩68,082 | ₩68,175 | ₩67,478 | ₩67,599 | -0.71% | 2.3만 |
|---|
| 2026.03.26 | ₩69,128 | ₩69,449 | ₩68,390 | ₩68,457 | -0.97% | 4만 |
|---|
| 2026.03.25 | ₩70,308 | ₩70,683 | ₩70,187 | ₩70,415 | +0.15% | 7.7만 |
|---|
| 2026.03.24 | ₩68,993 | ₩69,369 | ₩68,564 | ₩68,658 | -0.49% | 2.5만 |
|---|
| 2026.03.23 | ₩70,361 | ₩71,354 | ₩69,946 | ₩70,723 | +0.51% | 4.5만 |
|---|
| 2026.03.20 | ₩69,650 | ₩69,650 | ₩68,658 | ₩68,940 | -1.02% | 5만 |
|---|
| 2026.03.19 | ₩69,543 | ₩70,254 | ₩69,409 | ₩70,013 | +0.67% | 2.1만 |
|---|
| 2026.03.18 | ₩70,938 | ₩71,166 | ₩70,348 | ₩70,495 | -0.62% | 3.7만 |
|---|
| 2026.03.17 | ₩71,890 | ₩71,930 | ₩71,313 | ₩71,541 | -0.48% | 2.2만 |
|---|
| 2026.03.16 | ₩71,354 | ₩71,877 | ₩71,354 | ₩71,622 | +0.38% | 3.6만 |
|---|
| 2026.03.13 | ₩71,112 | ₩71,380 | ₩70,562 | ₩70,670 | -0.62% | 4만 |
|---|
| 2026.03.12 | ₩71,742 | ₩71,742 | ₩71,126 | ₩71,286 | -0.64% | 3.2만 |
|---|
| 2026.03.11 | ₩72,949 | ₩73,124 | ₩72,453 | ₩72,641 | -0.42% | 3.3만 |
|---|
| 2026.03.10 | ₩73,714 | ₩74,357 | ₩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 | ₩73,539 | -0.05% | 1.5만 |
|---|
| 2026.03.05 | ₩74,438 | ₩74,438 | ₩73,432 | ₩73,982 | -0.61% | 2.8만 |
|---|
| 2026.03.04 | ₩73,901 | ₩74,263 | ₩73,164 | ₩74,089 | +0.25% | 9.2만 |
|---|
| 2026.03.03 | ₩73,405 | ₩74,411 | ₩72,145 | ₩74,103 | +0.95% | 4.6만 |
|---|
| 2026.03.02 | ₩75,108 | ₩75,658 | ₩75,108 | ₩75,376 | +0.36% | 1.5만 |
|---|
| 2026.02.27 | ₩76,744 | ₩77,039 | ₩76,154 | ₩76,717 | -0.03% | 8.4만 |
|---|
| 2026.02.26 | ₩77,898 | ₩77,898 | ₩77,375 | ₩77,535 | -0.46% | 2.1만 |
|---|
| 2026.02.25 | ₩77,951 | ₩78,206 | ₩77,710 | ₩78,018 | +0.09% | 2.4만 |
|---|
| 2026.02.24 | ₩77,509 | ₩78,233 | ₩77,455 | ₩77,804 | +0.38% | 5.8만 |
|---|
| 2026.02.23 | ₩78,018 | ₩78,018 | ₩77,294 | ₩77,482 | -0.69% | 2.6만 |
|---|
| 2026.02.20 | ₩77,294 | ₩78,447 | ₩77,294 | ₩78,353 | +1.37% | 1.5만 |
|---|
| 2026.02.19 | ₩76,972 | ₩77,200 | ₩76,570 | ₩76,932 | -0.05% | 4.1만 |
|---|
| 2026.02.18 | ₩78,340 | ₩78,581 | ₩78,072 | ₩78,313 | -0.03% | 3.2만 |
|---|
| 2026.02.17 | ₩78,206 | ₩78,421 | ₩77,804 | ₩78,327 | +0.15% | 2.4만 |
|---|
| 2026.02.13 | ₩77,093 | ₩77,763 | ₩77,093 | ₩77,763 | +0.87% | 1.4만 |
|---|
| 2026.02.12 | ₩77,965 | ₩78,581 | ₩77,817 | ₩77,938 | -0.03% | 3.1만 |
|---|
| 2026.02.11 | ₩78,058 | ₩78,581 | ₩77,951 | ₩78,394 | +0.43% | 1.4만 |
|---|
| 2026.02.10 | ₩78,367 | ₩78,595 | ₩78,206 | ₩78,595 | +0.29% | 3.2만 |
|---|
| 2026.02.09 | ₩77,924 | ₩78,273 | ₩77,777 | ₩78,152 | +0.29% | 1.1만 |
|---|
| 2026.02.06 | ₩77,375 | ₩77,777 | ₩77,375 | ₩77,629 | +0.33% | 5.5만 |
|---|
| 2026.02.05 | ₩77,576 | ₩78,085 | ₩77,254 | ₩77,509 | -0.09% | 1.5만 |
|---|
| 2026.02.04 | ₩78,058 | ₩78,112 | ₩77,763 | ₩78,099 | +0.05% | 7.6천 |
|---|
| 2026.02.03 | ₩78,367 | ₩78,367 | ₩77,294 | ₩77,482 | -1.13% | 4.5만 |
|---|
| 2026.02.02 | ₩74,532 | ₩78,179 | ₩74,532 | ₩78,179 | +4.89% | 4.6만 |
|---|
| 2026.01.30 | ₩75,309 | ₩75,631 | ₩75,242 | ₩75,376 | +0.09% | 6.5천 |
|---|
| 2026.01.29 | ₩75,484 | ₩75,672 | ₩74,438 | ₩75,229 | -0.34% | 2.5만 |
|---|
| 2026.01.28 | ₩74,961 | ₩75,698 | ₩74,894 | ₩75,256 | +0.39% | 2.6만 |
|---|
| 2026.01.27 | ₩75,376 | ₩75,484 | ₩75,162 | ₩75,390 | +0.02% | 1.2만 |
|---|
| 2026.01.26 | ₩74,693 | ₩75,095 | ₩74,639 | ₩74,867 | +0.23% | 2만 |
|---|
| 2026.01.23 | ₩74,424 | ₩74,800 | ₩74,237 | ₩74,652 | +0.31% | 1.3만 |
|---|
| 2026.01.22 | ₩75,658 | ₩75,765 | ₩75,269 | ₩75,376 | -0.37% | 2.5만 |
|---|
| 2026.01.21 | ₩74,813 | ₩75,363 | ₩74,693 | ₩75,135 | +0.43% | 3.3만 |
|---|
| 2026.01.20 | ₩75,765 | ₩75,765 | ₩75,162 | ₩75,457 | -0.41% | 2.4만 |
|---|
| 2026.01.16 | ₩77,106 | ₩77,240 | ₩76,704 | ₩76,905 | -0.26% | 1.7만 |
|---|
| 2026.01.15 | ₩77,589 | ₩77,750 | ₩77,348 | ₩77,522 | -0.09% | 1.2만 |
|---|
| 2026.01.14 | ₩77,428 | ₩77,670 | ₩77,307 | ₩77,549 | +0.16% | 1.4만 |
|---|
| 2026.01.13 | ₩77,991 | ₩77,991 | ₩77,254 | ₩77,307 | -0.88% | 7.5만 |
|---|
| 2026.01.12 | ₩77,670 | ₩78,085 | ₩77,603 | ₩77,938 | +0.35% | 1.4만 |
|---|
| 2026.01.09 | ₩77,482 | ₩77,522 | ₩77,227 | ₩77,455 | -0.03% | 7.8천 |
|---|
| 2026.01.08 | ₩78,045 | ₩78,447 | ₩77,804 | ₩78,112 | +0.09% | 1.1만 |
|---|
| 2026.01.07 | ₩79,037 | ₩79,104 | ₩78,581 | ₩78,809 | -0.29% | 1.4만 |
|---|
| 2026.01.06 | ₩78,756 | ₩79,118 | ₩78,581 | ₩78,809 | +0.07% | 3.2만 |
|---|
| 2026.01.05 | ₩78,622 | ₩78,943 | ₩78,327 | ₩78,823 | +0.26% | 2.7만 |
|---|
| 2026.01.02 | ₩78,783 | ₩78,850 | ₩78,461 | ₩78,702 | -0.10% | 4.1만 |
|---|
| 2025.12.31 | ₩78,099 | ₩78,434 | ₩77,790 | ₩78,206 | +0.14% | 1.2만 |
|---|
| 2025.12.30 | ₩77,509 | ₩77,830 | ₩77,455 | ₩77,603 | +0.12% | 2.9만 |
|---|
| 2025.12.29 | ₩77,388 | ₩77,442 | ₩77,106 | ₩77,214 | -0.23% | 1.4만 |
|---|
| 2025.12.26 | ₩77,683 | ₩78,273 | ₩77,388 | ₩77,629 | -0.07% | 8.2천 |
|---|
| 2025.12.24 | ₩78,233 | ₩78,340 | ₩77,777 | ₩77,857 | -0.48% | 1.6만 |
|---|
| 2025.12.23 | ₩78,072 | ₩78,581 | ₩77,991 | ₩78,474 | +0.52% | 1.8만 |
|---|
| 2025.12.22 | ₩78,152 | ₩78,434 | ₩78,152 | ₩78,300 | +0.19% | 1.5만 |
|---|
| 2025.12.19 | ₩77,629 | ₩78,367 | ₩77,375 | ₩78,152 | +0.67% | 2.2만 |
|---|
| 2025.12.18 | ₩76,691 | ₩77,012 | ₩76,557 | ₩76,691 | 0.00% | 1.1만 |
|---|
| 2025.12.17 | ₩76,422 | ₩76,422 | ₩75,967 | ₩76,168 | -0.33% | 1.7만 |
|---|
| 2025.12.16 | ₩76,060 | ₩76,248 | ₩75,819 | ₩75,980 | -0.11% | 2.3만 |
|---|
| 2025.12.15 | ₩76,570 | ₩76,945 | ₩76,221 | ₩76,570 | 0.00% | 1.6만 |
|---|
| 2025.12.12 | ₩77,039 | ₩77,039 | ₩76,194 | ₩76,409 | -0.82% | 1.3만 |
|---|
| 2025.12.11 | ₩77,777 | ₩78,206 | ₩77,763 | ₩77,938 | +0.21% | 1.5만 |
|---|
| 2025.12.10 | ₩77,750 | ₩77,884 | ₩77,348 | ₩77,790 | +0.05% | 8.2천 |
|---|
| 2025.12.09 | ₩77,375 | ₩77,830 | ₩77,375 | ₩77,428 | +0.07% | 1.6만 |
|---|
| 2025.12.08 | ₩77,844 | ₩77,844 | ₩77,147 | ₩77,361 | -0.62% | 1.1만 |
|---|
| 2025.12.05 | ₩78,984 | ₩78,984 | ₩78,353 | ₩78,783 | -0.25% | 1.6만 |
|---|
| 2025.12.04 | ₩78,099 | ₩78,434 | ₩78,005 | ₩78,353 | +0.33% | 1.2만 |
|---|
| 2025.12.03 | ₩77,763 | ₩77,938 | ₩77,670 | ₩77,723 | -0.05% | 3만 |
|---|
| 2025.12.02 | ₩78,796 | ₩78,796 | ₩78,206 | ₩78,394 | -0.51% | 2.4만 |
|---|
| 2025.12.01 | ₩79,279 | ₩79,279 | ₩78,783 | ₩79,131 | -0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩79,440 | ₩79,802 | ₩79,171 | ₩79,507 | +0.08% | 2천 |
|---|
| 2025.11.26 | ₩79,171 | ₩79,708 | ₩78,930 | ₩79,453 | +0.36% | 1.2만 |
|---|
| 2025.11.25 | ₩78,850 | ₩79,051 | ₩78,662 | ₩78,970 | +0.15% | 1.2만 |
|---|
| 2025.11.24 | ₩78,729 | ₩79,118 | ₩78,568 | ₩78,809 | +0.10% | 1.9만 |
|---|
| 2025.11.21 | ₩78,903 | ₩79,118 | ₩78,380 | ₩78,930 | +0.03% | 8.6천 |
|---|
| 2025.11.20 | ₩80,338 | ₩80,338 | ₩79,386 | ₩79,560 | -0.97% | 1.2만 |
|---|
| 2025.11.19 | ₩79,493 | ₩80,030 | ₩79,493 | ₩79,989 | +0.62% | 1만 |
|---|
| 2025.11.18 | ₩78,984 | ₩79,426 | ₩78,984 | ₩79,332 | +0.44% | 4.4천 |
|---|
| 2025.11.17 | ₩79,896 | ₩79,896 | ₩79,064 | ₩79,413 | -0.60% | 2.4만 |
|---|
| 2025.11.14 | ₩79,171 | ₩79,654 | ₩79,171 | ₩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 | ₩79,761 | ₩78,997 | ₩79,440 | -0.08% | 5천 |
|---|
| 2025.11.11 | ₩79,239 | ₩79,694 | ₩79,011 | ₩79,440 | +0.25% | 7.4천 |
|---|
| 2025.11.10 | ₩78,501 | ₩78,756 | ₩78,125 | ₩78,434 | -0.09% | 9.8천 |
|---|
| 2025.11.07 | ₩78,112 | ₩78,608 | ₩77,777 | ₩78,112 | 0.00% | 9.2천 |
|---|
| 2025.11.06 | ₩78,434 | ₩78,434 | ₩77,723 | ₩77,924 | -0.65% | 1.6만 |
|---|
| 2025.11.05 | ₩78,581 | ₩79,145 | ₩78,488 | ₩79,024 | +0.56% | 1.1만 |
|---|
| 2025.11.04 | ₩78,514 | ₩78,903 | ₩78,434 | ₩78,675 | +0.20% | 1.1만 |
|---|
| 2025.11.03 | ₩79,225 | ₩79,225 | ₩78,903 | ₩79,091 | -0.17% | 2.4만 |
|---|
| 2025.10.31 | ₩78,809 | ₩78,984 | ₩78,581 | ₩78,783 | -0.03% | 1.4만 |
|---|
| 2025.10.30 | ₩79,332 | ₩79,654 | ₩79,198 | ₩79,319 | -0.02% | 1.7만 |
|---|
| 2025.10.29 | ₩80,258 | ₩80,258 | ₩79,520 | ₩79,721 | -0.67% | 3.7만 |
|---|
| 2025.10.28 | ₩79,896 | ₩80,432 | ₩79,788 | ₩80,097 | +0.25% | 1.4만 |
|---|
| 2025.10.27 | ₩80,191 | ₩80,325 | ₩79,936 | ₩80,231 | +0.05% | 2만 |
|---|
| 2025.10.24 | ₩80,110 | ₩80,191 | ₩79,815 | ₩79,936 | -0.22% | 1.2만 |
|---|
| 2025.10.23 | ₩80,486 | ₩80,512 | ₩79,989 | ₩80,486 | 0.00% | 3.1만 |
|---|
| 2025.10.22 | ₩80,727 | ₩81,397 | ₩80,727 | ₩81,049 | +0.40% | 4.4만 |
|---|
| 2025.10.21 | ₩80,124 | ₩80,311 | ₩79,654 | ₩79,788 | -0.42% | 10.2만 |
|---|
| 2025.10.20 | ₩80,124 | ₩80,325 | ₩79,869 | ₩80,325 | +0.25% | 3.6만 |
|---|
| 2025.10.17 | ₩79,761 | ₩80,191 | ₩79,292 | ₩79,694 | -0.08% | 4.1만 |
|---|
| 2025.10.16 | ₩79,708 | ₩79,708 | ₩78,809 | ₩78,997 | -0.89% | 1.5만 |
|---|
| 2025.10.15 | ₩78,984 | ₩79,091 | ₩78,273 | ₩78,783 | -0.25% | 4만 |
|---|
| 2025.10.14 | ₩77,080 | ₩77,763 | ₩77,080 | ₩77,482 | +0.52% | 1.2만 |
|---|
| 2025.10.13 | ₩77,857 | ₩78,018 | ₩77,603 | ₩77,804 | -0.07% | 1만 |
|---|
| 2025.10.10 | ₩78,005 | ₩78,353 | ₩77,334 | ₩77,535 | -0.60% | 1.8만 |
|---|