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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩140,434 | ₩142,793 | ₩137,942 | ₩140,823 | +0.28% | 22.3만 |
| 2026.09.28–2026.10.02 | ₩140,447 | ₩140,729 | ₩138,076 | ₩140,005 | -0.31% | 21.6만 |
| 2026.09.21–2026.09.25 | ₩141,573 | ₩142,685 | ₩139,255 | ₩140,917 | -0.46% | 38.4만 |
| 2026.09.14–2026.09.18 | ₩141,399 | ₩142,806 | ₩140,689 | ₩140,890 | -0.36% | 17.5만 |
| 2026.09.08–2026.09.11 | ₩145,607 | ₩145,607 | ₩140,220 | ₩141,439 | -2.86% | 14.7만 |
| 2026.08.31–2026.09.04 | ₩147,670 | ₩147,670 | ₩144,066 | ₩145,888 | -1.21% | 75만 |
| 2026.08.24–2026.08.28 | ₩149,010 | ₩149,774 | ₩147,416 | ₩148,032 | -0.66% | 16.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,390 |
| ₩147,081 |
| ₩148,930 |
| -0.27% |
| 13.3만 |
| 2026.08.10–2026.08.14 | ₩152,025 | ₩152,226 | ₩149,385 | ₩149,895 | -1.40% | 14.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩146,920 | ₩152,816 | ₩146,920 | ₩152,159 | +3.57% | 20.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩145,084 | ₩149,680 | ₩144,267 | ₩145,674 | +0.41% | 29.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩145,660 | ₩145,660 | ₩141,908 | ₩144,226 | -0.98% | 19.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩144,468 | ₩148,179 | ₩143,168 | ₩145,151 | +0.47% | 22.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩146,116 | ₩147,121 | ₩142,149 | ₩144,628 | -1.02% | 30.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩146,545 | ₩147,483 | ₩144,990 | ₩146,062 | -0.33% | 15.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩142,069 | ₩147,978 | ₩140,367 | ₩146,638 | +3.22% | 21.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩142,685 | ₩144,106 | ₩140,179 | ₩142,123 | -0.39% | 19.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩140,019 | ₩142,565 | ₩138,102 | ₩141,372 | +0.97% | 24만 |
|---|
| 2026.06.01–2026.06.05 | ₩138,183 | ₩141,292 | ₩136,950 | ₩139,777 | +1.15% | 40.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩137,245 | ₩139,978 | ₩136,843 | ₩139,014 | +1.29% | 25.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩134,471 | ₩137,071 | ₩132,019 | ₩136,990 | +1.87% | 42.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩141,627 | ₩141,721 | ₩134,216 | ₩134,230 | -5.22% | 36.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩142,082 | ₩144,990 | ₩140,675 | ₩141,479 | -0.42% | 28.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩145,164 | ₩146,210 | ₩141,010 | ₩142,498 | -1.84% | 23.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩143,905 | ₩146,920 | ₩143,905 | ₩145,097 | +0.83% | 27.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩142,846 | ₩146,344 | ₩142,551 | ₩144,454 | +1.13% | 33.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩138,893 | ₩144,682 | ₩138,424 | ₩143,235 | +3.13% | 24.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩136,910 | ₩140,421 | ₩135,007 | ₩138,933 | +1.48% | 35.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩138,491 | ₩140,756 | ₩135,181 | ₩135,503 | -2.16% | 27만 |
|---|
| 2026.03.16–2026.03.20 | ₩141,037 | ₩141,895 | ₩135,530 | ₩136,320 | -3.34% | 22.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩142,873 | ₩145,285 | ₩139,215 | ₩139,710 | -2.21% | 33.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩150,779 | ₩152,494 | ₩143,369 | ₩144,481 | -4.18% | 30만 |
|---|
| 2026.02.23–2026.02.27 | ₩151,074 | ₩153,606 | ₩149,479 | ₩152,668 | +1.06% | 26.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩151,315 | ₩152,481 | ₩149,814 | ₩151,556 | +0.16% | 18.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩153,178 | ₩155,456 | ₩150,042 | ₩151,489 | -1.10% | 22.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩150,873 | ₩154,973 | ₩150,069 | ₩154,625 | +2.49% | 33.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩154,102 | ₩154,491 | ₩149,774 | ₩151,074 | -1.97% | 22.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩153,258 | ₩155,844 | ₩151,637 | ₩153,767 | +0.33% | 25.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩152,186 | ₩155,416 | ₩151,824 | ₩155,107 | +1.92% | 30.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩146,612 | ₩152,588 | ₩146,411 | ₩152,427 | +3.97% | 26.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩148,287 | ₩148,595 | ₩145,124 | ₩146,705 | -1.07% | 22.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩147,362 | ₩148,675 | ₩147,282 | ₩148,421 | +0.72% | 9.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩148,742 | ₩148,796 | ₩146,504 | ₩147,134 | -1.08% | 20.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩148,501 | ₩149,426 | ₩144,977 | ₩147,871 | -0.42% | 22만 |
|---|
| 2025.12.01–2025.12.05 | ₩149,024 | ₩150,297 | ₩148,112 | ₩148,246 | -0.52% | 15.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩146,491 | ₩151,020 | ₩146,049 | ₩150,176 | +2.52% | 12.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩147,885 | ₩147,885 | ₩142,927 | ₩146,491 | -0.94% | 25.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩150,082 | ₩151,315 | ₩148,072 | ₩148,072 | -1.34% | 20.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩149,426 | ₩151,784 | ₩148,019 | ₩149,292 | -0.09% | 27.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩155,174 | ₩155,174 | ₩148,206 | ₩149,184 | -3.86% | 18.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩152,829 | ₩155,657 | ₩152,829 | ₩154,478 | +1.08% | 16.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩150,029 | ₩153,057 | ₩148,756 | ₩152,025 | +1.33% | 16.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩151,342 | ₩151,717 | ₩148,742 | ₩148,863 | -1.64% | 3.3만 |
|---|