시장 데이터를 불러오는 중
전체 종목
First Trust Water ETF 과거 주가
First Trust Water ETF · FIW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Water ETF · FIW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩140,505 | ₩141,215 | ₩139,769 | ₩140,692 | +0.13% | 3.6만 |
| 2026.10.08 | ₩138,872 | ₩140,050 | ₩137,814 | ₩139,983 | +0.80% | 6만 |
| 2026.10.07 | ₩141,000 | ₩141,161 | ₩138,550 | ₩139,260 | -1.23% | 5만 |
| 2026.10.06 | ₩141,937 | ₩142,660 | ₩141,683 | ₩141,884 | -0.04% | 3.4만 |
| 2026.10.05 | ₩140,304 | ₩142,232 | ₩139,675 | ₩141,482 | +0.84% | 4.4만 |
| 2026.10.02 | ₩140,318 | ₩140,599 | ₩139,836 | ₩139,876 | -0.31% | 3.1만 |
| 2026.10.01 | ₩138,898 | ₩139,621 | ₩137,948 | ₩139,139 | +0.17% | 5만 |
| 2026.09.30 | ₩140,505 | ₩140,505 | ₩138,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,939 |
| -1.11% |
| 5.4만 |
| 2026.09.29 | ₩140,478 | ₩140,599 | ₩139,153 | ₩139,916 | -0.40% | 4.4만 |
|---|
| 2026.09.28 | ₩140,318 | ₩140,559 | ₩139,220 | ₩140,438 | +0.09% | 3.7만 |
|---|
| 2026.09.25 | ₩139,715 | ₩141,000 | ₩139,126 | ₩140,786 | +0.77% | 5만 |
|---|
| 2026.09.24 | ₩140,880 | ₩141,121 | ₩139,554 | ₩139,568 | -0.93% | 5.5만 |
|---|
| 2026.09.23 | ₩141,603 | ₩142,152 | ₩141,148 | ₩141,429 | -0.12% | 18.5만 |
|---|
| 2026.09.22 | ₩142,018 | ₩142,553 | ₩141,522 | ₩142,031 | +0.01% | 3.9만 |
|---|
| 2026.09.21 | ₩141,442 | ₩141,576 | ₩140,425 | ₩141,094 | -0.25% | 5.5만 |
|---|
| 2026.09.18 | ₩141,094 | ₩141,415 | ₩140,572 | ₩140,759 | -0.24% | 3.2만 |
|---|
| 2026.09.17 | ₩142,674 | ₩142,674 | ₩141,014 | ₩141,389 | -0.90% | 3.2만 |
|---|
| 2026.09.16 | ₩141,763 | ₩142,580 | ₩140,559 | ₩141,322 | -0.31% | 3.6만 |
|---|
| 2026.09.15 | ₩141,576 | ₩141,857 | ₩140,799 | ₩141,281 | -0.21% | 4.2만 |
|---|
| 2026.09.14 | ₩141,268 | ₩141,630 | ₩140,706 | ₩141,536 | +0.19% | 3.3만 |
|---|
| 2026.09.11 | ₩141,804 | ₩142,111 | ₩141,121 | ₩141,308 | -0.35% | 3.4만 |
|---|
| 2026.09.10 | ₩141,643 | ₩141,924 | ₩140,090 | ₩140,438 | -0.85% | 4.5만 |
|---|
| 2026.09.09 | ₩143,892 | ₩143,892 | ₩142,446 | ₩142,513 | -0.96% | 4.3만 |
|---|
| 2026.09.08 | ₩145,472 | ₩145,472 | ₩144,347 | ₩144,347 | -0.77% | 2.5만 |
|---|
| 2026.09.04 | ₩144,990 | ₩146,101 | ₩144,628 | ₩145,753 | +0.53% | 3.9만 |
|---|
| 2026.09.03 | ₩145,753 | ₩146,543 | ₩144,521 | ₩145,619 | -0.09% | 6.2만 |
|---|
| 2026.09.02 | ₩144,441 | ₩145,525 | ₩143,986 | ₩144,789 | +0.24% | 4.7만 |
|---|
| 2026.09.01 | ₩146,275 | ₩146,422 | ₩143,932 | ₩144,106 | -1.48% | 20.2만 |
|---|
| 2026.08.31 | ₩147,534 | ₩147,534 | ₩146,422 | ₩146,704 | -0.56% | 40.1만 |
|---|
| 2026.08.28 | ₩149,006 | ₩149,046 | ₩147,279 | ₩147,895 | -0.75% | 2.6만 |
|---|
| 2026.08.27 | ₩148,979 | ₩148,979 | ₩147,815 | ₩148,497 | -0.32% | 3.6만 |
|---|
| 2026.08.26 | ₩148,069 | ₩149,341 | ₩147,708 | ₩148,939 | +0.59% | 2.2만 |
|---|
| 2026.08.25 | ₩149,314 | ₩149,314 | ₩147,574 | ₩147,949 | -0.91% | 2.9만 |
|---|
| 2026.08.24 | ₩148,872 | ₩149,635 | ₩148,109 | ₩148,698 | -0.12% | 5.2만 |
|---|
| 2026.08.21 | ₩148,564 | ₩149,060 | ₩148,042 | ₩148,792 | +0.15% | 2.3만 |
|---|
| 2026.08.20 | ₩148,765 | ₩149,676 | ₩147,828 | ₩147,868 | -0.60% | 2.6만 |
|---|
| 2026.08.19 | ₩148,042 | ₩150,251 | ₩148,042 | ₩149,622 | +1.07% | 2.9만 |
|---|
| 2026.08.18 | ₩148,738 | ₩148,738 | ₩146,944 | ₩146,944 | -1.21% | 3만 |
|---|
| 2026.08.17 | ₩149,194 | ₩149,194 | ₩148,270 | ₩148,631 | -0.38% | 2.5만 |
|---|
| 2026.08.14 | ₩149,984 | ₩149,984 | ₩149,328 | ₩149,756 | -0.15% | 2.4만 |
|---|
| 2026.08.13 | ₩150,693 | ₩150,867 | ₩149,247 | ₩150,104 | -0.39% | 2.7만 |
|---|
| 2026.08.12 | ₩151,644 | ₩151,644 | ₩149,314 | ₩149,943 | -1.12% | 2.9만 |
|---|
| 2026.08.11 | ₩151,055 | ₩152,005 | ₩150,827 | ₩151,483 | +0.28% | 3만 |
|---|
| 2026.08.10 | ₩151,885 | ₩152,085 | ₩151,055 | ₩151,095 | -0.52% | 3.6만 |
|---|
| 2026.08.07 | ₩151,349 | ₩152,674 | ₩150,840 | ₩152,018 | +0.44% | 2.6만 |
|---|
| 2026.08.06 | ₩151,938 | ₩152,246 | ₩150,479 | ₩150,907 | -0.68% | 3.4만 |
|---|
| 2026.08.05 | ₩151,818 | ₩152,059 | ₩151,041 | ₩151,496 | -0.21% | 5.4만 |
|---|
| 2026.08.04 | ₩148,109 | ₩151,028 | ₩148,002 | ₩150,974 | +1.93% | 3.9만 |
|---|
| 2026.08.03 | ₩146,784 | ₩148,484 | ₩146,784 | ₩147,600 | +0.56% | 5.4만 |
|---|
| 2026.07.31 | ₩145,244 | ₩145,927 | ₩144,200 | ₩145,539 | +0.20% | 5.7만 |
|---|
| 2026.07.30 | ₩147,293 | ₩147,319 | ₩144,133 | ₩145,244 | -1.39% | 6.1만 |
|---|
| 2026.07.29 | ₩148,899 | ₩148,913 | ₩146,556 | ₩146,864 | -1.37% | 3.8만 |
|---|
| 2026.07.28 | ₩146,342 | ₩149,542 | ₩146,342 | ₩149,354 | +2.06% | 11.4만 |
|---|
| 2026.07.27 | ₩144,950 | ₩145,673 | ₩144,280 | ₩145,070 | +0.08% | 2.6만 |
|---|
| 2026.07.24 | ₩142,955 | ₩144,628 | ₩142,955 | ₩144,093 | +0.80% | 3만 |
|---|
| 2026.07.23 | ₩142,272 | ₩143,357 | ₩141,897 | ₩142,553 | +0.20% | 4.7만 |
|---|
| 2026.07.22 | ₩142,272 | ₩142,888 | ₩141,777 | ₩142,245 | -0.02% | 3.8만 |
|---|
| 2026.07.21 | ₩143,196 | ₩143,196 | ₩142,058 | ₩142,085 | -0.78% | 4.8만 |
|---|
| 2026.07.20 | ₩145,525 | ₩145,525 | ₩142,928 | ₩143,236 | -1.57% | 3.4만 |
|---|
| 2026.07.17 | ₩146,690 | ₩148,042 | ₩144,722 | ₩145,017 | -1.14% | 4만 |
|---|
| 2026.07.16 | ₩143,919 | ₩146,958 | ₩143,678 | ₩146,864 | +2.05% | 3.9만 |
|---|
| 2026.07.15 | ₩143,196 | ₩144,722 | ₩143,035 | ₩143,731 | +0.37% | 3만 |
|---|
| 2026.07.14 | ₩144,508 | ₩144,950 | ₩143,865 | ₩144,454 | -0.04% | 7.7만 |
|---|
| 2026.07.13 | ₩144,334 | ₩145,338 | ₩143,410 | ₩143,905 | -0.30% | 3.6만 |
|---|
| 2026.07.10 | ₩143,758 | ₩145,204 | ₩143,718 | ₩144,495 | +0.51% | 2.6만 |
|---|
| 2026.07.09 | ₩142,714 | ₩143,892 | ₩142,352 | ₩143,370 | +0.46% | 3만 |
|---|
| 2026.07.08 | ₩143,892 | ₩143,892 | ₩142,018 | ₩142,460 | -1.00% | 4.8만 |
|---|
| 2026.07.07 | ₩146,837 | ₩146,985 | ₩144,173 | ₩144,869 | -1.34% | 5.6만 |
|---|
| 2026.07.06 | ₩145,981 | ₩146,409 | ₩145,030 | ₩146,355 | +0.26% | 14.7만 |
|---|
| 2026.07.02 | ₩145,780 | ₩146,623 | ₩144,976 | ₩145,927 | +0.10% | 3.2만 |
|---|
| 2026.07.01 | ₩146,784 | ₩147,346 | ₩144,976 | ₩145,057 | -1.18% | 2.5만 |
|---|
| 2026.06.30 | ₩145,378 | ₩146,837 | ₩144,950 | ₩146,623 | +0.86% | 4만 |
|---|
| 2026.06.29 | ₩146,409 | ₩146,704 | ₩144,856 | ₩145,110 | -0.89% | 5.7만 |
|---|
| 2026.06.26 | ₩146,396 | ₩146,918 | ₩145,860 | ₩146,503 | +0.07% | 2.7만 |
|---|
| 2026.06.25 | ₩144,588 | ₩147,841 | ₩144,548 | ₩146,369 | +1.23% | 5.5만 |
|---|
| 2026.06.24 | ₩141,094 | ₩144,776 | ₩141,094 | ₩143,691 | +1.84% | 4.9만 |
|---|
| 2026.06.23 | ₩140,492 | ₩141,763 | ₩140,237 | ₩140,826 | +0.24% | 3.9만 |
|---|
| 2026.06.22 | ₩141,937 | ₩142,152 | ₩140,652 | ₩141,295 | -0.45% | 4만 |
|---|
| 2026.06.18 | ₩141,603 | ₩142,727 | ₩141,522 | ₩141,991 | +0.27% | 4.8만 |
|---|
| 2026.06.17 | ₩142,500 | ₩143,972 | ₩140,050 | ₩140,384 | -1.48% | 4.8만 |
|---|
| 2026.06.16 | ₩142,165 | ₩143,517 | ₩142,165 | ₩142,942 | +0.55% | 4.2만 |
|---|
| 2026.06.15 | ₩142,553 | ₩143,718 | ₩141,696 | ₩141,696 | -0.60% | 5.9만 |
|---|
| 2026.06.12 | ₩141,040 | ₩141,576 | ₩140,063 | ₩141,241 | +0.14% | 4.3만 |
|---|
| 2026.06.11 | ₩139,180 | ₩140,451 | ₩137,975 | ₩140,197 | +0.73% | 4.3만 |
|---|
| 2026.06.10 | ₩141,911 | ₩142,085 | ₩138,430 | ₩138,510 | -2.40% | 3.4만 |
|---|
| 2026.06.09 | ₩140,224 | ₩142,433 | ₩140,224 | ₩142,165 | +1.38% | 6.8만 |
|---|
| 2026.06.08 | ₩139,889 | ₩140,478 | ₩139,193 | ₩139,233 | -0.47% | 5.2만 |
|---|
| 2026.06.05 | ₩139,996 | ₩140,719 | ₩139,287 | ₩139,648 | -0.25% | 4.8만 |
|---|
| 2026.06.04 | ₩140,545 | ₩141,161 | ₩139,769 | ₩140,143 | -0.29% | 6.3만 |
|---|
| 2026.06.03 | ₩138,939 | ₩140,023 | ₩138,711 | ₩139,688 | +0.54% | 8.4만 |
|---|
| 2026.06.02 | ₩138,470 | ₩139,394 | ₩138,202 | ₩139,300 | +0.60% | 14.8만 |
|---|
| 2026.06.01 | ₩138,055 | ₩139,032 | ₩136,823 | ₩138,671 | +0.45% | 6만 |
|---|
| 2026.05.29 | ₩138,738 | ₩139,849 | ₩138,350 | ₩138,885 | +0.11% | 6.1만 |
|---|
| 2026.05.28 | ₩138,872 | ₩139,300 | ₩137,854 | ₩138,965 | +0.07% | 7.2만 |
|---|
| 2026.05.27 | ₩138,591 | ₩139,662 | ₩138,189 | ₩138,309 | -0.20% | 6.4만 |
|---|
| 2026.05.26 | ₩137,118 | ₩138,390 | ₩136,716 | ₩138,175 | +0.77% | 6.1만 |
|---|
| 2026.05.22 | ₩136,234 | ₩136,944 | ₩135,726 | ₩136,863 | +0.46% | 8만 |
|---|
| 2026.05.21 | ₩134,681 | ₩136,207 | ₩133,329 | ₩135,632 | +0.71% | 8.4만 |
|---|
| 2026.05.20 | ₩133,784 | ₩135,458 | ₩131,897 | ₩135,444 | +1.24% | 6.8만 |
|---|
| 2026.05.19 | ₩134,855 | ₩135,029 | ₩133,329 | ₩133,423 | -1.06% | 6.9만 |
|---|
| 2026.05.18 | ₩134,347 | ₩136,207 | ₩134,347 | ₩135,217 | +0.65% | 12.4만 |
|---|
| 2026.05.15 | ₩135,458 | ₩135,605 | ₩134,092 | ₩134,106 | -1.00% | 7.5만 |
|---|
| 2026.05.14 | ₩136,649 | ₩137,466 | ₩136,033 | ₩136,234 | -0.30% | 7.9만 |
|---|
| 2026.05.13 | ₩138,001 | ₩138,001 | ₩135,498 | ₩136,047 | -1.42% | 10만 |
|---|
| 2026.05.12 | ₩140,023 | ₩140,023 | ₩137,988 | ₩138,323 | -1.21% | 5.3만 |
|---|
| 2026.05.11 | ₩141,496 | ₩141,589 | ₩139,675 | ₩139,916 | -1.12% | 5.8만 |
|---|
| 2026.05.08 | ₩143,263 | ₩143,263 | ₩141,348 | ₩141,348 | -1.34% | 4.3만 |
|---|
| 2026.05.07 | ₩144,401 | ₩144,736 | ₩142,634 | ₩142,674 | -1.20% | 4.3만 |
|---|
| 2026.05.06 | ₩144,160 | ₩144,856 | ₩143,116 | ₩143,852 | -0.21% | 6.4만 |
|---|
| 2026.05.05 | ₩142,433 | ₩143,410 | ₩141,683 | ₩143,102 | +0.47% | 7.1만 |
|---|
| 2026.05.04 | ₩141,951 | ₩142,607 | ₩140,545 | ₩140,866 | -0.76% | 6만 |
|---|
| 2026.05.01 | ₩144,187 | ₩144,347 | ₩142,219 | ₩142,366 | -1.26% | 5만 |
|---|
| 2026.04.30 | ₩142,299 | ₩143,651 | ₩142,259 | ₩143,504 | +0.85% | 6.3만 |
|---|
| 2026.04.29 | ₩143,464 | ₩143,517 | ₩140,880 | ₩141,429 | -1.42% | 4만 |
|---|
| 2026.04.28 | ₩145,137 | ₩145,137 | ₩142,500 | ₩143,263 | -1.29% | 3.8만 |
|---|
| 2026.04.27 | ₩145,030 | ₩146,074 | ₩145,003 | ₩145,204 | +0.12% | 4.1만 |
|---|
| 2026.04.24 | ₩145,445 | ₩145,592 | ₩144,334 | ₩144,963 | -0.33% | 5.6만 |
|---|
| 2026.04.23 | ₩145,405 | ₩145,820 | ₩143,905 | ₩145,392 | -0.01% | 4.9만 |
|---|
| 2026.04.22 | ₩146,355 | ₩146,784 | ₩144,695 | ₩145,030 | -0.91% | 7.7만 |
|---|
| 2026.04.21 | ₩144,936 | ₩146,610 | ₩144,401 | ₩144,709 | -0.16% | 4.2만 |
|---|
| 2026.04.20 | ₩143,772 | ₩144,401 | ₩143,772 | ₩144,347 | +0.40% | 5만 |
|---|
| 2026.04.17 | ₩143,075 | ₩145,873 | ₩143,075 | ₩144,320 | +0.87% | 5.3만 |
|---|
| 2026.04.16 | ₩143,758 | ₩144,187 | ₩142,553 | ₩142,634 | -0.78% | 11.5만 |
|---|
| 2026.04.15 | ₩145,659 | ₩145,659 | ₩143,517 | ₩143,758 | -1.31% | 4.6만 |
|---|
| 2026.04.14 | ₩145,499 | ₩146,208 | ₩144,950 | ₩145,807 | +0.21% | 7.7만 |
|---|
| 2026.04.13 | ₩142,714 | ₩145,164 | ₩142,419 | ₩145,124 | +1.69% | 4.3만 |
|---|
| 2026.04.10 | ₩144,428 | ₩144,428 | ₩142,901 | ₩143,102 | -0.92% | 3.3만 |
|---|
| 2026.04.09 | ₩142,339 | ₩144,548 | ₩142,299 | ₩144,080 | +1.22% | 8.7만 |
|---|
| 2026.04.08 | ₩142,687 | ₩143,919 | ₩142,687 | ₩143,223 | +0.38% | 3.8만 |
|---|
| 2026.04.07 | ₩139,193 | ₩140,010 | ₩138,550 | ₩138,925 | -0.19% | 5.4만 |
|---|
| 2026.04.06 | ₩138,765 | ₩139,742 | ₩138,296 | ₩139,702 | +0.68% | 3.4만 |
|---|
| 2026.04.02 | ₩137,774 | ₩140,291 | ₩137,078 | ₩138,805 | +0.75% | 6.2만 |
|---|
| 2026.04.01 | ₩138,912 | ₩140,210 | ₩138,805 | ₩139,394 | +0.35% | 3.8만 |
|---|
| 2026.03.31 | ₩136,689 | ₩139,180 | ₩135,672 | ₩138,068 | +1.01% | 8.2만 |
|---|
| 2026.03.30 | ₩136,783 | ₩136,930 | ₩134,882 | ₩135,083 | -1.24% | 17.1만 |
|---|
| 2026.03.27 | ₩137,078 | ₩137,238 | ₩135,056 | ₩135,377 | -1.24% | 8.4만 |
|---|
| 2026.03.26 | ₩138,175 | ₩140,157 | ₩137,319 | ₩137,439 | -0.53% | 5.7만 |
|---|
| 2026.03.25 | ₩140,210 | ₩140,625 | ₩137,506 | ₩139,514 | -0.50% | 3만 |
|---|
| 2026.03.24 | ₩137,332 | ₩139,702 | ₩136,890 | ₩138,738 | +1.02% | 4.5만 |
|---|
| 2026.03.23 | ₩138,363 | ₩140,304 | ₩138,068 | ₩138,550 | +0.14% | 5.5만 |
|---|
| 2026.03.20 | ₩137,734 | ₩138,336 | ₩135,404 | ₩136,194 | -1.12% | 5.4만 |
|---|
| 2026.03.19 | ₩137,279 | ₩138,765 | ₩136,730 | ₩138,095 | +0.59% | 6만 |
|---|
| 2026.03.18 | ₩139,903 | ₩140,170 | ₩138,242 | ₩138,309 | -1.14% | 3.3만 |
|---|
| 2026.03.17 | ₩140,840 | ₩141,763 | ₩140,184 | ₩140,545 | -0.21% | 4만 |
|---|
| 2026.03.16 | ₩140,907 | ₩141,295 | ₩139,648 | ₩140,090 | -0.58% | 3.7만 |
|---|
| 2026.03.13 | ₩140,478 | ₩140,813 | ₩139,086 | ₩139,581 | -0.64% | 4.6만 |
|---|
| 2026.03.12 | ₩141,215 | ₩141,750 | ₩139,394 | ₩139,461 | -1.24% | 10.5만 |
|---|
| 2026.03.11 | ₩142,687 | ₩142,727 | ₩141,375 | ₩142,486 | -0.14% | 8.9만 |
|---|
| 2026.03.10 | ₩144,896 | ₩145,151 | ₩142,781 | ₩142,821 | -1.43% | 4.4만 |
|---|
| 2026.03.09 | ₩142,741 | ₩145,137 | ₩140,840 | ₩145,043 | +1.61% | 5만 |
|---|
| 2026.03.06 | ₩145,017 | ₩145,017 | ₩143,236 | ₩144,347 | -0.46% | 7.7만 |
|---|
| 2026.03.05 | ₩149,341 | ₩149,689 | ₩146,422 | ₩146,971 | -1.59% | 4.5만 |
|---|
| 2026.03.04 | ₩150,599 | ₩150,961 | ₩149,408 | ₩150,800 | +0.13% | 5만 |
|---|
| 2026.03.03 | ₩148,738 | ₩150,988 | ₩147,453 | ₩150,358 | +1.09% | 7.7만 |
|---|
| 2026.03.02 | ₩150,640 | ₩152,353 | ₩150,399 | ₩151,590 | +0.63% | 5.2만 |
|---|
| 2026.02.27 | ₩152,367 | ₩152,581 | ₩151,443 | ₩152,527 | +0.11% | 4.3만 |
|---|
| 2026.02.26 | ₩151,443 | ₩153,464 | ₩151,202 | ₩153,371 | +1.27% | 6.8만 |
|---|
| 2026.02.25 | ₩152,233 | ₩152,233 | ₩149,582 | ₩151,242 | -0.65% | 5.5만 |
|---|
| 2026.02.24 | ₩150,117 | ₩151,898 | ₩150,117 | ₩151,657 | +1.03% | 4.5만 |
|---|
| 2026.02.23 | ₩150,934 | ₩151,617 | ₩149,341 | ₩149,863 | -0.71% | 5.2만 |
|---|
| 2026.02.20 | ₩151,242 | ₩152,340 | ₩150,613 | ₩151,416 | +0.12% | 4.2만 |
|---|
| 2026.02.19 | ₩150,733 | ₩151,590 | ₩150,546 | ₩151,376 | +0.43% | 3.4만 |
|---|
| 2026.02.18 | ₩150,291 | ₩151,844 | ₩150,198 | ₩151,242 | +0.63% | 5.9만 |
|---|
| 2026.02.17 | ₩151,175 | ₩151,403 | ₩149,676 | ₩150,238 | -0.62% | 5.3만 |
|---|
| 2026.02.13 | ₩150,265 | ₩152,032 | ₩149,903 | ₩151,349 | +0.72% | 5.3만 |
|---|
| 2026.02.12 | ₩154,509 | ₩155,165 | ₩150,800 | ₩150,827 | -2.38% | 4.4만 |
|---|
| 2026.02.11 | ₩154,977 | ₩155,312 | ₩153,438 | ₩153,812 | -0.75% | 4.1만 |
|---|
| 2026.02.10 | ₩153,023 | ₩154,830 | ₩153,023 | ₩154,335 | +0.86% | 5.1만 |
|---|
| 2026.02.09 | ₩153,036 | ₩153,464 | ₩152,661 | ₩152,768 | -0.17% | 3.5만 |
|---|
| 2026.02.06 | ₩153,076 | ₩154,830 | ₩153,076 | ₩154,482 | +0.92% | 7.6만 |
|---|
| 2026.02.05 | ₩152,072 | ₩153,076 | ₩151,885 | ₩151,965 | -0.07% | 3.2만 |
|---|
| 2026.02.04 | ₩151,202 | ₩152,862 | ₩151,108 | ₩152,367 | +0.77% | 10.2만 |
|---|
| 2026.02.03 | ₩151,055 | ₩153,009 | ₩149,930 | ₩150,519 | -0.35% | 5.2만 |
|---|
| 2026.02.02 | ₩150,733 | ₩152,179 | ₩150,439 | ₩152,112 | +0.91% | 7.1만 |
|---|
| 2026.01.30 | ₩150,934 | ₩151,416 | ₩149,635 | ₩150,934 | 0.00% | 4.3만 |
|---|
| 2026.01.29 | ₩151,644 | ₩152,059 | ₩149,796 | ₩151,456 | -0.12% | 6.6만 |
|---|
| 2026.01.28 | ₩152,447 | ₩152,447 | ₩150,305 | ₩150,961 | -0.97% | 5.1만 |
|---|
| 2026.01.27 | ₩153,638 | ₩153,692 | ₩152,447 | ₩152,849 | -0.51% | 3.4만 |
|---|
| 2026.01.26 | ₩153,960 | ₩154,348 | ₩153,625 | ₩153,906 | -0.03% | 3.1만 |
|---|
| 2026.01.23 | ₩154,696 | ₩154,897 | ₩153,009 | ₩153,625 | -0.69% | 5.1만 |
|---|
| 2026.01.22 | ₩155,071 | ₩155,700 | ₩154,455 | ₩155,084 | +0.01% | 6.1만 |
|---|
| 2026.01.21 | ₩152,300 | ₩155,057 | ₩152,246 | ₩154,321 | +1.33% | 6.1만 |
|---|
| 2026.01.20 | ₩153,116 | ₩153,464 | ₩151,496 | ₩151,577 | -1.01% | 8.2만 |
|---|
| 2026.01.16 | ₩155,071 | ₩155,272 | ₩154,455 | ₩154,964 | -0.07% | 4.8만 |
|---|
| 2026.01.15 | ₩153,679 | ₩155,218 | ₩153,598 | ₩155,057 | +0.90% | 5.5만 |
|---|
| 2026.01.14 | ₩152,166 | ₩153,438 | ₩152,059 | ₩153,304 | +0.75% | 12.4만 |
|---|
| 2026.01.13 | ₩152,822 | ₩153,036 | ₩151,764 | ₩152,393 | -0.28% | 3.6만 |
|---|
| 2026.01.12 | ₩152,045 | ₩152,849 | ₩151,684 | ₩152,447 | +0.26% | 4.3만 |
|---|
| 2026.01.09 | ₩151,162 | ₩152,447 | ₩150,934 | ₩152,286 | +0.74% | 5.6만 |
|---|
| 2026.01.08 | ₩148,042 | ₩150,894 | ₩147,467 | ₩150,693 | +1.79% | 5.4만 |
|---|
| 2026.01.07 | ₩150,211 | ₩150,211 | ₩148,256 | ₩148,364 | -1.23% | 5.8만 |
|---|
| 2026.01.06 | ₩147,855 | ₩150,291 | ₩147,453 | ₩149,997 | +1.45% | 4.7만 |
|---|
| 2026.01.05 | ₩146,476 | ₩148,712 | ₩146,275 | ₩148,042 | +1.07% | 5.3만 |
|---|
| 2026.01.02 | ₩145,900 | ₩146,757 | ₩144,990 | ₩146,570 | +0.46% | 10.8만 |
|---|
| 2025.12.31 | ₩147,199 | ₩147,199 | ₩145,445 | ₩145,445 | -1.19% | 3.4만 |
|---|
| 2025.12.30 | ₩148,042 | ₩148,042 | ₩147,185 | ₩147,185 | -0.58% | 5.9만 |
|---|
| 2025.12.29 | ₩148,149 | ₩148,457 | ₩147,600 | ₩147,882 | -0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩148,243 | ₩148,431 | ₩147,815 | ₩148,283 | +0.03% | 1.8만 |
|---|
| 2025.12.24 | ₩148,029 | ₩148,538 | ₩147,989 | ₩148,511 | +0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩148,029 | ₩148,149 | ₩147,560 | ₩148,002 | -0.02% | 2.7만 |
|---|
| 2025.12.22 | ₩147,226 | ₩148,497 | ₩147,145 | ₩148,297 | +0.73% | 3.5만 |
|---|
| 2025.12.19 | ₩147,145 | ₩147,386 | ₩146,744 | ₩146,998 | -0.10% | 3.4만 |
|---|
| 2025.12.18 | ₩147,239 | ₩148,457 | ₩146,944 | ₩147,199 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩146,757 | ₩148,216 | ₩146,369 | ₩146,677 | -0.05% | 5만 |
|---|
| 2025.12.16 | ₩148,042 | ₩148,658 | ₩146,596 | ₩147,226 | -0.55% | 4.4만 |
|---|
| 2025.12.15 | ₩148,605 | ₩148,605 | ₩147,052 | ₩147,962 | -0.43% | 4.7만 |
|---|
| 2025.12.12 | ₩149,287 | ₩149,287 | ₩147,346 | ₩147,734 | -1.04% | 6만 |
|---|
| 2025.12.11 | ₩147,560 | ₩148,993 | ₩147,560 | ₩148,738 | +0.80% | 3.8만 |
|---|
| 2025.12.10 | ₩145,418 | ₩147,788 | ₩145,418 | ₩147,373 | +1.34% | 4만 |
|---|
| 2025.12.09 | ₩146,730 | ₩147,212 | ₩144,843 | ₩144,856 | -1.28% | 3.4만 |
|---|
| 2025.12.08 | ₩148,364 | ₩148,404 | ₩146,637 | ₩146,677 | -1.14% | 5만 |
|---|
| 2025.12.05 | ₩149,180 | ₩149,180 | ₩147,975 | ₩148,109 | -0.72% | 3.2만 |
|---|
| 2025.12.04 | ₩149,743 | ₩149,943 | ₩148,859 | ₩149,113 | -0.42% | 3.1만 |
|---|
| 2025.12.03 | ₩149,461 | ₩150,024 | ₩149,461 | ₩149,716 | +0.17% | 3.2만 |
|---|
| 2025.12.02 | ₩149,502 | ₩149,662 | ₩149,020 | ₩149,100 | -0.27% | 2.6만 |
|---|
| 2025.12.01 | ₩148,886 | ₩150,158 | ₩148,738 | ₩148,953 | +0.04% | 3.8만 |
|---|
| 2025.11.28 | ₩150,613 | ₩150,613 | ₩149,943 | ₩150,037 | -0.38% | 1.1만 |
|---|
| 2025.11.26 | ₩150,265 | ₩150,881 | ₩149,743 | ₩150,318 | +0.04% | 3.4만 |
|---|
| 2025.11.25 | ₩147,293 | ₩150,439 | ₩147,293 | ₩150,037 | +1.86% | 3.1만 |
|---|
| 2025.11.24 | ₩146,355 | ₩147,386 | ₩145,914 | ₩146,891 | +0.37% | 4.6만 |
|---|
| 2025.11.21 | ₩143,504 | ₩147,105 | ₩143,129 | ₩146,355 | +1.99% | 9만 |
|---|
| 2025.11.20 | ₩145,365 | ₩145,392 | ₩142,794 | ₩142,861 | -1.72% | 4.5만 |
|---|
| 2025.11.19 | ₩144,615 | ₩144,669 | ₩143,571 | ₩143,972 | -0.44% | 3.5만 |
|---|
| 2025.11.18 | ₩144,682 | ₩145,311 | ₩144,307 | ₩144,588 | -0.06% | 4.5만 |
|---|
| 2025.11.17 | ₩147,748 | ₩147,748 | ₩145,151 | ₩145,378 | -1.60% | 3.9만 |
|---|
| 2025.11.14 | ₩148,457 | ₩148,926 | ₩147,935 | ₩147,935 | -0.35% | 2.7만 |
|---|
| 2025.11.13 | ₩150,305 | ₩151,175 | ₩149,207 | ₩149,207 | -0.73% | 2.1만 |
|---|
| 2025.11.12 | ₩150,198 | ₩151,135 | ₩150,050 | ₩150,492 | +0.20% | 6.2만 |
|---|
| 2025.11.11 | ₩149,341 | ₩150,412 | ₩149,180 | ₩149,850 | +0.34% | 3.6만 |
|---|
| 2025.11.10 | ₩149,943 | ₩150,104 | ₩148,444 | ₩149,368 | -0.38% | 5.7만 |
|---|
| 2025.11.07 | ₩148,792 | ₩149,341 | ₩148,203 | ₩149,153 | +0.24% | 3.2만 |
|---|
| 2025.11.06 | ₩150,854 | ₩151,416 | ₩149,006 | ₩149,261 | -1.06% | 10.1만 |
|---|
| 2025.11.05 | ₩149,743 | ₩151,644 | ₩149,435 | ₩151,135 | +0.93% | 7만 |
|---|
| 2025.11.04 | ₩148,444 | ₩149,903 | ₩148,377 | ₩149,689 | +0.84% | 3.7만 |
|---|
| 2025.11.03 | ₩149,287 | ₩149,287 | ₩147,882 | ₩149,073 | -0.14% | 3.1만 |
|---|
| 2025.10.31 | ₩148,672 | ₩149,328 | ₩148,069 | ₩149,046 | +0.25% | 3.9만 |
|---|
| 2025.10.30 | ₩150,117 | ₩151,617 | ₩148,805 | ₩148,819 | -0.87% | 3.6만 |
|---|
| 2025.10.29 | ₩152,193 | ₩152,420 | ₩149,836 | ₩150,479 | -1.13% | 4.6만 |
|---|
| 2025.10.28 | ₩153,317 | ₩153,317 | ₩151,724 | ₩152,139 | -0.77% | 3.3만 |
|---|
| 2025.10.27 | ₩155,031 | ₩155,031 | ₩153,518 | ₩153,786 | -0.80% | 3.6만 |
|---|
| 2025.10.24 | ₩155,513 | ₩155,513 | ₩154,268 | ₩154,335 | -0.76% | 4.6만 |
|---|
| 2025.10.23 | ₩153,210 | ₩154,227 | ₩152,862 | ₩154,147 | +0.61% | 2.2만 |
|---|
| 2025.10.22 | ₩155,165 | ₩155,165 | ₩153,304 | ₩153,317 | -1.19% | 3.6만 |
|---|
| 2025.10.21 | ₩153,719 | ₩155,205 | ₩153,625 | ₩154,897 | +0.77% | 3.2만 |
|---|
| 2025.10.20 | ₩152,688 | ₩154,027 | ₩152,688 | ₩153,960 | +0.83% | 3만 |
|---|
| 2025.10.17 | ₩151,162 | ₩152,045 | ₩151,095 | ₩151,885 | +0.48% | 2.7만 |
|---|
| 2025.10.16 | ₩152,447 | ₩152,567 | ₩150,947 | ₩151,483 | -0.63% | 5.1만 |
|---|
| 2025.10.15 | ₩152,313 | ₩152,915 | ₩151,175 | ₩151,938 | -0.25% | 2.8만 |
|---|
| 2025.10.14 | ₩148,618 | ₩152,313 | ₩148,618 | ₩151,603 | +2.01% | 2.5만 |
|---|
| 2025.10.13 | ₩149,890 | ₩150,680 | ₩149,582 | ₩149,997 | +0.07% | 3.1만 |
|---|
| 2025.10.10 | ₩151,202 | ₩151,577 | ₩148,605 | ₩148,725 | -1.64% | 3.3만 |
|---|