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 | ₩67,047 | ₩67,275 | ₩66,980 | ₩67,275 | +0.34% | 6.4천 |
| 2026.10.08 | ₩66,457 | ₩66,712 | ₩66,055 | ₩66,470 | +0.02% | 6.8천 |
| 2026.10.07 | ₩67,208 | ₩67,342 | ₩67,168 | ₩67,342 | +0.20% | 4.4천 |
| 2026.10.06 | ₩68,589 | ₩68,804 | ₩67,865 | ₩68,187 | -0.59% | 3.5만 |
| 2026.10.05 | ₩67,812 | ₩68,254 | ₩67,731 | ₩67,973 | +0.24% | 2.3만 |
| 2026.10.02 | ₩68,040 | ₩68,294 | ₩67,919 | ₩68,040 | 0.00% | 1만 |
| 2026.10.01 | ₩67,999 | ₩68,227 | ₩67,476 | ₩67,798 | -0.30% | 6.2천 |
| 2026.09.30 | ₩68,469 | ₩68,469 | ₩68,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,402 |
| -0.10% |
| 2.1천 |
| 2026.09.29 | ₩68,911 | ₩69,072 | ₩68,697 | ₩68,978 | +0.10% | 1.8만 |
|---|
| 2026.09.28 | ₩69,421 | ₩69,555 | ₩69,166 | ₩69,273 | -0.21% | 8.9천 |
|---|
| 2026.09.25 | ₩70,118 | ₩70,400 | ₩69,837 | ₩70,145 | +0.04% | 2만 |
|---|
| 2026.09.24 | ₩70,051 | ₩70,132 | ₩69,904 | ₩69,984 | -0.10% | 3.6천 |
|---|
| 2026.09.23 | ₩70,588 | ₩70,749 | ₩70,427 | ₩70,628 | +0.06% | 2.4만 |
|---|
| 2026.09.22 | ₩71,017 | ₩71,138 | ₩70,709 | ₩70,910 | -0.15% | 6.8천 |
|---|
| 2026.09.21 | ₩70,937 | ₩71,406 | ₩70,843 | ₩71,299 | +0.51% | 2.8만 |
|---|
| 2026.09.18 | ₩70,588 | ₩70,816 | ₩70,414 | ₩70,467 | -0.17% | 12.6만 |
|---|
| 2026.09.17 | ₩70,574 | ₩70,990 | ₩70,454 | ₩70,789 | +0.30% | 1.7만 |
|---|
| 2026.09.16 | ₩69,783 | ₩70,118 | ₩69,193 | ₩69,542 | -0.35% | 4.3천 |
|---|
| 2026.09.15 | ₩69,770 | ₩69,890 | ₩69,394 | ₩69,569 | -0.29% | 6천 |
|---|
| 2026.09.14 | ₩70,588 | ₩70,870 | ₩70,293 | ₩70,802 | +0.30% | 6.4천 |
|---|
| 2026.09.11 | ₩70,628 | ₩71,098 | ₩70,628 | ₩71,098 | +0.66% | 1.1만 |
|---|
| 2026.09.10 | ₩70,615 | ₩71,004 | ₩70,548 | ₩70,722 | +0.15% | 5.9천 |
|---|
| 2026.09.09 | ₩71,527 | ₩71,607 | ₩71,017 | ₩71,366 | -0.23% | 1.7만 |
|---|
| 2026.09.08 | ₩72,050 | ₩72,130 | ₩71,647 | ₩71,661 | -0.54% | 1.6만 |
|---|
| 2026.09.04 | ₩72,908 | ₩72,922 | ₩72,640 | ₩72,720 | -0.26% | 2.2천 |
|---|
| 2026.09.03 | ₩72,922 | ₩72,922 | ₩72,680 | ₩72,734 | -0.26% | 2만 |
|---|
| 2026.09.02 | ₩72,989 | ₩73,311 | ₩72,828 | ₩73,123 | +0.18% | 2.7만 |
|---|
| 2026.09.01 | ₩72,828 | ₩72,948 | ₩72,197 | ₩72,559 | -0.37% | 2.5만 |
|---|
| 2026.08.31 | ₩72,814 | ₩72,948 | ₩72,264 | ₩72,640 | -0.24% | 2.2만 |
|---|
| 2026.08.28 | ₩72,613 | ₩73,176 | ₩72,479 | ₩72,720 | +0.15% | 2.2만 |
|---|
| 2026.08.27 | ₩72,573 | ₩72,868 | ₩72,251 | ₩72,559 | -0.02% | 3천 |
|---|
| 2026.08.26 | ₩73,056 | ₩73,203 | ₩72,466 | ₩72,868 | -0.26% | 2.9천 |
|---|
| 2026.08.25 | ₩73,096 | ₩73,713 | ₩73,015 | ₩73,458 | +0.50% | 4만 |
|---|
| 2026.08.24 | ₩72,439 | ₩72,559 | ₩72,157 | ₩72,358 | -0.11% | 2.8만 |
|---|
| 2026.08.21 | ₩72,908 | ₩73,056 | ₩72,399 | ₩72,787 | -0.17% | 3.4만 |
|---|
| 2026.08.20 | ₩72,653 | ₩72,841 | ₩72,439 | ₩72,586 | -0.09% | 3.3만 |
|---|
| 2026.08.19 | ₩72,546 | ₩72,975 | ₩72,425 | ₩72,801 | +0.35% | 2.6만 |
|---|
| 2026.08.18 | ₩72,600 | ₩72,600 | ₩72,036 | ₩72,331 | -0.37% | 2.9만 |
|---|
| 2026.08.17 | ₩72,935 | ₩73,176 | ₩72,573 | ₩72,747 | -0.26% | 3.6만 |
|---|
| 2026.08.14 | ₩73,123 | ₩73,579 | ₩72,908 | ₩73,217 | +0.13% | 3.4천 |
|---|
| 2026.08.13 | ₩73,471 | ₩73,713 | ₩73,029 | ₩73,391 | -0.11% | 1.9만 |
|---|
| 2026.08.12 | ₩73,270 | ₩73,565 | ₩72,908 | ₩73,270 | 0.00% | 4.3만 |
|---|
| 2026.08.11 | ₩73,445 | ₩73,767 | ₩73,378 | ₩73,565 | +0.16% | 1.4만 |
|---|
| 2026.08.10 | ₩73,780 | ₩73,914 | ₩73,418 | ₩73,579 | -0.27% | 1.1만 |
|---|
| 2026.08.07 | ₩73,887 | ₩74,504 | ₩73,820 | ₩73,954 | +0.09% | 3.9만 |
|---|
| 2026.08.06 | ₩74,102 | ₩74,316 | ₩73,592 | ₩73,847 | -0.34% | 4.6만 |
|---|
| 2026.08.05 | ₩74,182 | ₩74,477 | ₩74,035 | ₩74,316 | +0.18% | 2.1만 |
|---|
| 2026.08.04 | ₩73,820 | ₩74,437 | ₩73,820 | ₩74,437 | +0.84% | 2.2만 |
|---|
| 2026.08.03 | ₩73,740 | ₩74,129 | ₩73,485 | ₩73,820 | +0.11% | 2.6만 |
|---|
| 2026.07.31 | ₩73,083 | ₩73,458 | ₩73,083 | ₩73,176 | +0.13% | 1.9만 |
|---|
| 2026.07.30 | ₩73,498 | ₩73,632 | ₩73,042 | ₩73,243 | -0.35% | 1.8만 |
|---|
| 2026.07.29 | ₩73,069 | ₩73,069 | ₩72,439 | ₩72,734 | -0.46% | 8.4만 |
|---|
| 2026.07.28 | ₩72,492 | ₩73,257 | ₩72,492 | ₩73,083 | +0.81% | 2.3만 |
|---|
| 2026.07.27 | ₩71,983 | ₩72,238 | ₩71,674 | ₩72,238 | +0.35% | 2.7만 |
|---|
| 2026.07.24 | ₩70,856 | ₩71,473 | ₩70,642 | ₩70,762 | -0.13% | 5.9만 |
|---|
| 2026.07.23 | ₩70,454 | ₩70,709 | ₩70,051 | ₩70,414 | -0.06% | 18만 |
|---|
| 2026.07.22 | ₩71,366 | ₩71,607 | ₩70,749 | ₩71,017 | -0.49% | 1만 |
|---|
| 2026.07.21 | ₩71,701 | ₩71,862 | ₩71,513 | ₩71,822 | +0.17% | 2.1만 |
|---|
| 2026.07.20 | ₩71,983 | ₩72,345 | ₩71,379 | ₩71,728 | -0.35% | 7.2천 |
|---|
| 2026.07.17 | ₩71,674 | ₩71,875 | ₩71,500 | ₩71,621 | -0.07% | 7.2천 |
|---|
| 2026.07.16 | ₩71,178 | ₩71,594 | ₩70,977 | ₩71,272 | +0.13% | 7천 |
|---|
| 2026.07.15 | ₩71,272 | ₩71,607 | ₩71,044 | ₩71,419 | +0.21% | 8.8천 |
|---|
| 2026.07.14 | ₩71,205 | ₩71,527 | ₩71,178 | ₩71,460 | +0.36% | 6천 |
|---|
| 2026.07.13 | ₩72,050 | ₩72,050 | ₩71,486 | ₩71,822 | -0.32% | 6.2천 |
|---|
| 2026.07.10 | ₩72,372 | ₩72,372 | ₩71,929 | ₩72,211 | -0.22% | 3.2천 |
|---|
| 2026.07.09 | ₩71,540 | ₩72,157 | ₩71,460 | ₩71,996 | +0.64% | 1.8만 |
|---|
| 2026.07.08 | ₩71,258 | ₩71,956 | ₩71,258 | ₩71,674 | +0.58% | 2.2만 |
|---|
| 2026.07.07 | ₩72,881 | ₩73,324 | ₩72,345 | ₩72,492 | -0.53% | 10.5만 |
|---|
| 2026.07.06 | ₩72,439 | ₩73,096 | ₩72,331 | ₩72,895 | +0.63% | 1.9만 |
|---|
| 2026.07.02 | ₩72,010 | ₩72,828 | ₩72,010 | ₩72,546 | +0.75% | 7.6천 |
|---|
| 2026.07.01 | ₩71,822 | ₩72,171 | ₩71,795 | ₩72,036 | +0.30% | 1.3만 |
|---|
| 2026.06.30 | ₩71,889 | ₩72,238 | ₩71,728 | ₩72,157 | +0.37% | 2.6만 |
|---|
| 2026.06.29 | ₩72,197 | ₩72,506 | ₩71,768 | ₩72,171 | -0.04% | 2.1만 |
|---|
| 2026.06.26 | ₩72,492 | ₩72,707 | ₩72,345 | ₩72,546 | +0.07% | 6.9천 |
|---|
| 2026.06.25 | ₩72,653 | ₩72,653 | ₩72,063 | ₩72,479 | -0.24% | 8.2천 |
|---|
| 2026.06.24 | ₩72,318 | ₩73,042 | ₩72,318 | ₩72,774 | +0.63% | 1.7만 |
|---|
| 2026.06.23 | ₩71,822 | ₩72,358 | ₩71,607 | ₩72,090 | +0.37% | 1.1만 |
|---|
| 2026.06.22 | ₩72,720 | ₩73,203 | ₩72,720 | ₩73,056 | +0.46% | 8.2천 |
|---|
| 2026.06.18 | ₩72,975 | ₩72,975 | ₩72,305 | ₩72,372 | -0.83% | 5천 |
|---|
| 2026.06.17 | ₩72,761 | ₩72,989 | ₩71,580 | ₩71,835 | -1.27% | 3.6만 |
|---|
| 2026.06.16 | ₩72,613 | ₩72,922 | ₩72,278 | ₩72,573 | -0.06% | 3.4만 |
|---|
| 2026.06.15 | ₩72,479 | ₩73,083 | ₩72,211 | ₩72,452 | -0.04% | 6.8만 |
|---|
| 2026.06.12 | ₩70,870 | ₩71,326 | ₩70,561 | ₩70,950 | +0.11% | 3.4만 |
|---|
| 2026.06.11 | ₩69,555 | ₩70,816 | ₩69,099 | ₩70,521 | +1.39% | 3만 |
|---|
| 2026.06.10 | ₩70,333 | ₩70,910 | ₩69,864 | ₩70,105 | -0.32% | 4.9만 |
|---|
| 2026.06.09 | ₩70,454 | ₩71,352 | ₩69,944 | ₩70,360 | -0.13% | 2.5만 |
|---|
| 2026.06.08 | ₩70,038 | ₩70,481 | ₩69,998 | ₩70,025 | -0.02% | 1.9만 |
|---|
| 2026.06.05 | ₩71,098 | ₩71,098 | ₩69,756 | ₩70,038 | -1.49% | 2.1만 |
|---|
| 2026.06.04 | ₩70,896 | ₩71,393 | ₩70,628 | ₩70,816 | -0.11% | 2.2만 |
|---|
| 2026.06.03 | ₩70,722 | ₩70,950 | ₩69,917 | ₩70,226 | -0.70% | 2.2만 |
|---|
| 2026.06.02 | ₩70,990 | ₩71,661 | ₩70,883 | ₩71,178 | +0.26% | 4.7만 |
|---|
| 2026.06.01 | ₩70,588 | ₩71,017 | ₩70,320 | ₩70,856 | +0.38% | 2.9만 |
|---|
| 2026.05.29 | ₩72,157 | ₩72,506 | ₩71,835 | ₩72,077 | -0.11% | 3.4만 |
|---|
| 2026.05.28 | ₩71,258 | ₩72,144 | ₩71,258 | ₩72,144 | +1.24% | 2.4만 |
|---|
| 2026.05.27 | ₩71,808 | ₩72,278 | ₩71,486 | ₩71,728 | -0.11% | 2.6만 |
|---|
| 2026.05.26 | ₩71,661 | ₩71,983 | ₩71,460 | ₩71,567 | -0.13% | 2.9만 |
|---|
| 2026.05.22 | ₩71,554 | ₩71,607 | ₩71,138 | ₩71,379 | -0.24% | 3만 |
|---|
| 2026.05.21 | ₩70,320 | ₩71,258 | ₩69,971 | ₩71,111 | +1.13% | 3만 |
|---|
| 2026.05.20 | ₩69,877 | ₩70,896 | ₩69,730 | ₩70,776 | +1.29% | 2.1만 |
|---|
| 2026.05.19 | ₩69,528 | ₩70,507 | ₩69,528 | ₩70,011 | +0.69% | 2만 |
|---|
| 2026.05.18 | ₩70,628 | ₩70,963 | ₩70,118 | ₩70,534 | -0.13% | 2.6만 |
|---|
| 2026.05.15 | ₩71,057 | ₩71,285 | ₩70,481 | ₩70,963 | -0.13% | 2.4만 |
|---|
| 2026.05.14 | ₩71,272 | ₩71,393 | ₩70,963 | ₩71,366 | +0.13% | 1.8만 |
|---|
| 2026.05.13 | ₩70,172 | ₩70,695 | ₩69,944 | ₩70,561 | +0.55% | 3만 |
|---|
| 2026.05.12 | ₩69,890 | ₩70,279 | ₩69,595 | ₩69,971 | +0.12% | 4.9만 |
|---|
| 2026.05.11 | ₩71,594 | ₩71,688 | ₩70,883 | ₩71,191 | -0.56% | 5.7만 |
|---|
| 2026.05.08 | ₩72,881 | ₩73,029 | ₩72,372 | ₩72,586 | -0.40% | 12.8만 |
|---|
| 2026.05.07 | ₩73,498 | ₩74,437 | ₩72,224 | ₩72,627 | -1.19% | 5.9만 |
|---|
| 2026.05.06 | ₩72,841 | ₩73,753 | ₩72,841 | ₩73,056 | +0.29% | 6.5만 |
|---|
| 2026.05.05 | ₩71,661 | ₩72,117 | ₩71,540 | ₩71,969 | +0.43% | 4만 |
|---|
| 2026.05.04 | ₩71,500 | ₩71,956 | ₩71,084 | ₩71,406 | -0.13% | 4.5만 |
|---|
| 2026.05.01 | ₩72,238 | ₩72,506 | ₩71,849 | ₩71,916 | -0.45% | 4.6만 |
|---|
| 2026.04.30 | ₩71,808 | ₩72,224 | ₩71,607 | ₩72,224 | +0.58% | 4.5만 |
|---|
| 2026.04.29 | ₩71,916 | ₩72,479 | ₩71,433 | ₩71,741 | -0.24% | 3.8만 |
|---|
| 2026.04.28 | ₩72,278 | ₩72,278 | ₩71,446 | ₩71,795 | -0.67% | 2.9만 |
|---|
| 2026.04.27 | ₩72,278 | ₩72,600 | ₩72,211 | ₩72,492 | +0.30% | 2.8만 |
|---|
| 2026.04.24 | ₩72,063 | ₩72,868 | ₩71,755 | ₩72,412 | +0.48% | 3.1만 |
|---|
| 2026.04.23 | ₩72,653 | ₩72,989 | ₩71,835 | ₩72,372 | -0.39% | 2.2만 |
|---|
| 2026.04.22 | ₩72,761 | ₩73,243 | ₩72,667 | ₩73,002 | +0.33% | 2만 |
|---|
| 2026.04.21 | ₩73,364 | ₩73,458 | ₩72,452 | ₩72,801 | -0.77% | 2.3만 |
|---|
| 2026.04.20 | ₩73,351 | ₩74,035 | ₩72,868 | ₩73,619 | +0.37% | 4.8만 |
|---|
| 2026.04.17 | ₩74,303 | ₩75,456 | ₩74,303 | ₩74,665 | +0.49% | 3.4만 |
|---|
| 2026.04.16 | ₩73,163 | ₩73,257 | ₩72,680 | ₩72,935 | -0.31% | 3만 |
|---|
| 2026.04.15 | ₩72,948 | ₩73,083 | ₩72,385 | ₩73,069 | +0.17% | 9만 |
|---|
| 2026.04.14 | ₩72,720 | ₩73,069 | ₩72,573 | ₩72,828 | +0.15% | 1.2만 |
|---|
| 2026.04.13 | ₩71,594 | ₩72,559 | ₩71,594 | ₩72,171 | +0.81% | 3.7만 |
|---|
| 2026.04.10 | ₩72,331 | ₩72,667 | ₩71,916 | ₩72,157 | -0.24% | 3.7만 |
|---|
| 2026.04.09 | ₩72,452 | ₩73,002 | ₩71,875 | ₩72,291 | -0.22% | 6.4만 |
|---|
| 2026.04.08 | ₩72,224 | ₩73,029 | ₩71,943 | ₩72,331 | +0.15% | 4.8만 |
|---|
| 2026.04.07 | ₩69,743 | ₩70,078 | ₩68,469 | ₩69,810 | +0.10% | 4.4만 |
|---|
| 2026.04.06 | ₩69,542 | ₩69,931 | ₩69,126 | ₩69,649 | +0.15% | 3.3만 |
|---|
| 2026.04.02 | ₩68,187 | ₩69,180 | ₩68,120 | ₩68,603 | +0.61% | 7.5만 |
|---|
| 2026.04.01 | ₩68,361 | ₩68,885 | ₩68,147 | ₩68,791 | +0.63% | 2.2만 |
|---|
| 2026.03.31 | ₩67,543 | ₩69,072 | ₩67,530 | ₩69,072 | +2.26% | 2.5만 |
|---|
| 2026.03.30 | ₩66,926 | ₩67,181 | ₩66,551 | ₩66,739 | -0.28% | 2.6만 |
|---|
| 2026.03.27 | ₩68,093 | ₩68,187 | ₩67,490 | ₩67,610 | -0.71% | 2.3만 |
|---|
| 2026.03.26 | ₩69,139 | ₩69,461 | ₩68,402 | ₩68,469 | -0.97% | 4만 |
|---|
| 2026.03.25 | ₩70,320 | ₩70,695 | ₩70,199 | ₩70,427 | +0.15% | 7.7만 |
|---|
| 2026.03.24 | ₩69,005 | ₩69,381 | ₩68,576 | ₩68,670 | -0.49% | 2.5만 |
|---|
| 2026.03.23 | ₩70,373 | ₩71,366 | ₩69,958 | ₩70,735 | +0.51% | 4.5만 |
|---|
| 2026.03.20 | ₩69,662 | ₩69,662 | ₩68,670 | ₩68,952 | -1.02% | 5만 |
|---|
| 2026.03.19 | ₩69,555 | ₩70,266 | ₩69,421 | ₩70,025 | +0.67% | 2.1만 |
|---|
| 2026.03.18 | ₩70,950 | ₩71,178 | ₩70,360 | ₩70,507 | -0.62% | 3.7만 |
|---|
| 2026.03.17 | ₩71,902 | ₩71,943 | ₩71,326 | ₩71,554 | -0.48% | 2.2만 |
|---|
| 2026.03.16 | ₩71,366 | ₩71,889 | ₩71,366 | ₩71,634 | +0.38% | 3.6만 |
|---|
| 2026.03.13 | ₩71,124 | ₩71,393 | ₩70,574 | ₩70,682 | -0.62% | 4만 |
|---|
| 2026.03.12 | ₩71,755 | ₩71,755 | ₩71,138 | ₩71,299 | -0.64% | 3.2만 |
|---|
| 2026.03.11 | ₩72,962 | ₩73,136 | ₩72,466 | ₩72,653 | -0.42% | 3.3만 |
|---|
| 2026.03.10 | ₩73,726 | ₩74,370 | ₩73,176 | ₩73,471 | -0.35% | 2.5만 |
|---|
| 2026.03.09 | ₩72,197 | ₩73,659 | ₩72,023 | ₩73,659 | +2.02% | 7.7만 |
|---|
| 2026.03.06 | ₩73,592 | ₩73,887 | ₩73,230 | ₩73,552 | -0.05% | 1.5만 |
|---|
| 2026.03.05 | ₩74,451 | ₩74,451 | ₩73,445 | ₩73,995 | -0.61% | 2.8만 |
|---|
| 2026.03.04 | ₩73,914 | ₩74,276 | ₩73,176 | ₩74,102 | +0.25% | 9.2만 |
|---|
| 2026.03.03 | ₩73,418 | ₩74,424 | ₩72,157 | ₩74,115 | +0.95% | 4.6만 |
|---|
| 2026.03.02 | ₩75,121 | ₩75,671 | ₩75,121 | ₩75,389 | +0.36% | 1.5만 |
|---|
| 2026.02.27 | ₩76,757 | ₩77,053 | ₩76,167 | ₩76,731 | -0.03% | 8.4만 |
|---|
| 2026.02.26 | ₩77,911 | ₩77,911 | ₩77,388 | ₩77,549 | -0.46% | 2.1만 |
|---|
| 2026.02.25 | ₩77,965 | ₩78,219 | ₩77,723 | ₩78,032 | +0.09% | 2.4만 |
|---|
| 2026.02.24 | ₩77,522 | ₩78,246 | ₩77,468 | ₩77,817 | +0.38% | 5.8만 |
|---|
| 2026.02.23 | ₩78,032 | ₩78,032 | ₩77,307 | ₩77,495 | -0.69% | 2.6만 |
|---|
| 2026.02.20 | ₩77,307 | ₩78,461 | ₩77,307 | ₩78,367 | +1.37% | 1.5만 |
|---|
| 2026.02.19 | ₩76,985 | ₩77,213 | ₩76,583 | ₩76,945 | -0.05% | 4.1만 |
|---|
| 2026.02.18 | ₩78,353 | ₩78,595 | ₩78,085 | ₩78,327 | -0.03% | 3.2만 |
|---|
| 2026.02.17 | ₩78,219 | ₩78,434 | ₩77,817 | ₩78,340 | +0.15% | 2.4만 |
|---|
| 2026.02.13 | ₩77,106 | ₩77,777 | ₩77,106 | ₩77,777 | +0.87% | 1.4만 |
|---|
| 2026.02.12 | ₩77,978 | ₩78,595 | ₩77,830 | ₩77,951 | -0.03% | 3.1만 |
|---|
| 2026.02.11 | ₩78,072 | ₩78,595 | ₩77,965 | ₩78,407 | +0.43% | 1.4만 |
|---|
| 2026.02.10 | ₩78,380 | ₩78,608 | ₩78,219 | ₩78,608 | +0.29% | 3.2만 |
|---|
| 2026.02.09 | ₩77,938 | ₩78,286 | ₩77,790 | ₩78,166 | +0.29% | 1.1만 |
|---|
| 2026.02.06 | ₩77,388 | ₩77,790 | ₩77,388 | ₩77,643 | +0.33% | 5.5만 |
|---|
| 2026.02.05 | ₩77,589 | ₩78,099 | ₩77,267 | ₩77,522 | -0.09% | 1.5만 |
|---|
| 2026.02.04 | ₩78,072 | ₩78,125 | ₩77,777 | ₩78,112 | +0.05% | 7.6천 |
|---|
| 2026.02.03 | ₩78,380 | ₩78,380 | ₩77,307 | ₩77,495 | -1.13% | 4.5만 |
|---|
| 2026.02.02 | ₩74,544 | ₩78,193 | ₩74,544 | ₩78,193 | +4.89% | 4.6만 |
|---|
| 2026.01.30 | ₩75,322 | ₩75,644 | ₩75,255 | ₩75,389 | +0.09% | 6.5천 |
|---|
| 2026.01.29 | ₩75,497 | ₩75,684 | ₩74,451 | ₩75,242 | -0.34% | 2.5만 |
|---|
| 2026.01.28 | ₩74,974 | ₩75,711 | ₩74,907 | ₩75,269 | +0.39% | 2.6만 |
|---|
| 2026.01.27 | ₩75,389 | ₩75,497 | ₩75,175 | ₩75,403 | +0.02% | 1.2만 |
|---|
| 2026.01.26 | ₩74,705 | ₩75,108 | ₩74,652 | ₩74,880 | +0.23% | 2만 |
|---|
| 2026.01.23 | ₩74,437 | ₩74,813 | ₩74,249 | ₩74,665 | +0.31% | 1.3만 |
|---|
| 2026.01.22 | ₩75,671 | ₩75,778 | ₩75,282 | ₩75,389 | -0.37% | 2.5만 |
|---|
| 2026.01.21 | ₩74,826 | ₩75,376 | ₩74,705 | ₩75,148 | +0.43% | 3.3만 |
|---|
| 2026.01.20 | ₩75,778 | ₩75,778 | ₩75,175 | ₩75,470 | -0.41% | 2.4만 |
|---|
| 2026.01.16 | ₩77,120 | ₩77,254 | ₩76,717 | ₩76,918 | -0.26% | 1.7만 |
|---|
| 2026.01.15 | ₩77,602 | ₩77,763 | ₩77,361 | ₩77,535 | -0.09% | 1.2만 |
|---|
| 2026.01.14 | ₩77,441 | ₩77,683 | ₩77,321 | ₩77,562 | +0.16% | 1.4만 |
|---|
| 2026.01.13 | ₩78,005 | ₩78,005 | ₩77,267 | ₩77,321 | -0.88% | 7.5만 |
|---|
| 2026.01.12 | ₩77,683 | ₩78,099 | ₩77,616 | ₩77,951 | +0.35% | 1.4만 |
|---|
| 2026.01.09 | ₩77,495 | ₩77,535 | ₩77,240 | ₩77,468 | -0.03% | 7.8천 |
|---|
| 2026.01.08 | ₩78,058 | ₩78,461 | ₩77,817 | ₩78,125 | +0.09% | 1.1만 |
|---|
| 2026.01.07 | ₩79,051 | ₩79,118 | ₩78,595 | ₩78,823 | -0.29% | 1.4만 |
|---|
| 2026.01.06 | ₩78,769 | ₩79,131 | ₩78,595 | ₩78,823 | +0.07% | 3.2만 |
|---|
| 2026.01.05 | ₩78,635 | ₩78,957 | ₩78,340 | ₩78,836 | +0.26% | 2.7만 |
|---|
| 2026.01.02 | ₩78,796 | ₩78,863 | ₩78,474 | ₩78,716 | -0.10% | 4.1만 |
|---|
| 2025.12.31 | ₩78,112 | ₩78,447 | ₩77,804 | ₩78,219 | +0.14% | 1.2만 |
|---|
| 2025.12.30 | ₩77,522 | ₩77,844 | ₩77,468 | ₩77,616 | +0.12% | 2.9만 |
|---|
| 2025.12.29 | ₩77,401 | ₩77,455 | ₩77,120 | ₩77,227 | -0.23% | 1.4만 |
|---|
| 2025.12.26 | ₩77,696 | ₩78,286 | ₩77,401 | ₩77,643 | -0.07% | 8.2천 |
|---|
| 2025.12.24 | ₩78,246 | ₩78,353 | ₩77,790 | ₩77,871 | -0.48% | 1.6만 |
|---|
| 2025.12.23 | ₩78,085 | ₩78,595 | ₩78,005 | ₩78,488 | +0.52% | 1.8만 |
|---|
| 2025.12.22 | ₩78,166 | ₩78,447 | ₩78,166 | ₩78,313 | +0.19% | 1.5만 |
|---|
| 2025.12.19 | ₩77,643 | ₩78,380 | ₩77,388 | ₩78,166 | +0.67% | 2.2만 |
|---|
| 2025.12.18 | ₩76,704 | ₩77,026 | ₩76,570 | ₩76,704 | 0.00% | 1.1만 |
|---|
| 2025.12.17 | ₩76,436 | ₩76,436 | ₩75,980 | ₩76,181 | -0.33% | 1.7만 |
|---|
| 2025.12.16 | ₩76,073 | ₩76,261 | ₩75,832 | ₩75,993 | -0.11% | 2.3만 |
|---|
| 2025.12.15 | ₩76,583 | ₩76,959 | ₩76,234 | ₩76,583 | 0.00% | 1.6만 |
|---|
| 2025.12.12 | ₩77,053 | ₩77,053 | ₩76,208 | ₩76,422 | -0.82% | 1.3만 |
|---|
| 2025.12.11 | ₩77,790 | ₩78,219 | ₩77,777 | ₩77,951 | +0.21% | 1.5만 |
|---|
| 2025.12.10 | ₩77,763 | ₩77,897 | ₩77,361 | ₩77,804 | +0.05% | 8.2천 |
|---|
| 2025.12.09 | ₩77,388 | ₩77,844 | ₩77,388 | ₩77,441 | +0.07% | 1.6만 |
|---|
| 2025.12.08 | ₩77,857 | ₩77,857 | ₩77,160 | ₩77,374 | -0.62% | 1.1만 |
|---|
| 2025.12.05 | ₩78,997 | ₩78,997 | ₩78,367 | ₩78,796 | -0.25% | 1.6만 |
|---|
| 2025.12.04 | ₩78,112 | ₩78,447 | ₩78,018 | ₩78,367 | +0.33% | 1.2만 |
|---|
| 2025.12.03 | ₩77,777 | ₩77,951 | ₩77,683 | ₩77,737 | -0.05% | 3만 |
|---|
| 2025.12.02 | ₩78,809 | ₩78,809 | ₩78,219 | ₩78,407 | -0.51% | 2.4만 |
|---|
| 2025.12.01 | ₩79,292 | ₩79,292 | ₩78,796 | ₩79,145 | -0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩79,453 | ₩79,815 | ₩79,185 | ₩79,520 | +0.08% | 2천 |
|---|
| 2025.11.26 | ₩79,185 | ₩79,722 | ₩78,944 | ₩79,467 | +0.36% | 1.2만 |
|---|
| 2025.11.25 | ₩78,863 | ₩79,064 | ₩78,675 | ₩78,984 | +0.15% | 1.2만 |
|---|
| 2025.11.24 | ₩78,742 | ₩79,131 | ₩78,581 | ₩78,823 | +0.10% | 1.9만 |
|---|
| 2025.11.21 | ₩78,917 | ₩79,131 | ₩78,394 | ₩78,944 | +0.03% | 8.6천 |
|---|
| 2025.11.20 | ₩80,352 | ₩80,352 | ₩79,400 | ₩79,574 | -0.97% | 1.2만 |
|---|
| 2025.11.19 | ₩79,507 | ₩80,043 | ₩79,507 | ₩80,003 | +0.62% | 1만 |
|---|
| 2025.11.18 | ₩78,997 | ₩79,440 | ₩78,997 | ₩79,346 | +0.44% | 4.4천 |
|---|
| 2025.11.17 | ₩79,909 | ₩79,909 | ₩79,078 | ₩79,426 | -0.60% | 2.4만 |
|---|
| 2025.11.14 | ₩79,185 | ₩79,668 | ₩79,185 | ₩79,587 | +0.51% | 4.9천 |
|---|
| 2025.11.13 | ₩79,319 | ₩79,319 | ₩78,675 | ₩78,675 | -0.81% | 5.8천 |
|---|
| 2025.11.12 | ₩79,520 | ₩79,775 | ₩79,011 | ₩79,453 | -0.08% | 5천 |
|---|
| 2025.11.11 | ₩79,252 | ₩79,708 | ₩79,024 | ₩79,453 | +0.25% | 7.4천 |
|---|
| 2025.11.10 | ₩78,514 | ₩78,769 | ₩78,139 | ₩78,447 | -0.09% | 9.8천 |
|---|
| 2025.11.07 | ₩78,125 | ₩78,622 | ₩77,790 | ₩78,125 | 0.00% | 9.2천 |
|---|
| 2025.11.06 | ₩78,447 | ₩78,447 | ₩77,737 | ₩77,938 | -0.65% | 1.6만 |
|---|
| 2025.11.05 | ₩78,595 | ₩79,158 | ₩78,501 | ₩79,038 | +0.56% | 1.1만 |
|---|
| 2025.11.04 | ₩78,528 | ₩78,917 | ₩78,447 | ₩78,689 | +0.20% | 1.1만 |
|---|
| 2025.11.03 | ₩79,239 | ₩79,239 | ₩78,917 | ₩79,105 | -0.17% | 2.4만 |
|---|
| 2025.10.31 | ₩78,823 | ₩78,997 | ₩78,595 | ₩78,796 | -0.03% | 1.4만 |
|---|
| 2025.10.30 | ₩79,346 | ₩79,668 | ₩79,212 | ₩79,333 | -0.02% | 1.7만 |
|---|
| 2025.10.29 | ₩80,271 | ₩80,271 | ₩79,534 | ₩79,735 | -0.67% | 3.7만 |
|---|
| 2025.10.28 | ₩79,909 | ₩80,446 | ₩79,802 | ₩80,110 | +0.25% | 1.4만 |
|---|
| 2025.10.27 | ₩80,204 | ₩80,338 | ₩79,950 | ₩80,245 | +0.05% | 2만 |
|---|
| 2025.10.24 | ₩80,124 | ₩80,204 | ₩79,829 | ₩79,950 | -0.22% | 1.2만 |
|---|
| 2025.10.23 | ₩80,499 | ₩80,526 | ₩80,003 | ₩80,499 | 0.00% | 3.1만 |
|---|
| 2025.10.22 | ₩80,741 | ₩81,411 | ₩80,741 | ₩81,063 | +0.40% | 4.4만 |
|---|
| 2025.10.21 | ₩80,137 | ₩80,325 | ₩79,668 | ₩79,802 | -0.42% | 10.2만 |
|---|
| 2025.10.20 | ₩80,137 | ₩80,338 | ₩79,882 | ₩80,338 | +0.25% | 3.6만 |
|---|
| 2025.10.17 | ₩79,775 | ₩80,204 | ₩79,306 | ₩79,708 | -0.08% | 4.1만 |
|---|
| 2025.10.16 | ₩79,722 | ₩79,722 | ₩78,823 | ₩79,011 | -0.89% | 1.5만 |
|---|
| 2025.10.15 | ₩78,997 | ₩79,105 | ₩78,286 | ₩78,796 | -0.25% | 4만 |
|---|
| 2025.10.14 | ₩77,093 | ₩77,777 | ₩77,093 | ₩77,495 | +0.52% | 1.2만 |
|---|
| 2025.10.13 | ₩77,871 | ₩78,032 | ₩77,616 | ₩77,817 | -0.07% | 1만 |
|---|
| 2025.10.10 | ₩78,018 | ₩78,367 | ₩77,348 | ₩77,549 | -0.60% | 1.8만 |
|---|