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 | ₩140,253 | ₩140,961 | ₩139,518 | ₩140,440 | +0.13% | 3.6만 |
| 2026.10.08 | ₩138,623 | ₩139,799 | ₩137,567 | ₩139,732 | +0.80% | 6만 |
| 2026.10.07 | ₩140,748 | ₩140,908 | ₩138,302 | ₩139,010 | -1.23% | 5만 |
| 2026.10.06 | ₩141,683 | ₩142,405 | ₩141,429 | ₩141,630 | -0.04% | 3.4만 |
| 2026.10.05 | ₩140,053 | ₩141,977 | ₩139,425 | ₩141,229 | +0.84% | 4.4만 |
| 2026.10.02 | ₩140,066 | ₩140,347 | ₩139,585 | ₩139,625 | -0.31% | 3.1만 |
| 2026.10.01 | ₩138,649 | ₩139,371 | ₩137,701 | ₩138,890 | +0.17% | 5만 |
| 2026.09.30 | ₩140,253 | ₩140,253 | ₩138,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,690 |
| -1.11% |
| 5.4만 |
| 2026.09.29 | ₩140,226 | ₩140,347 | ₩138,903 | ₩139,665 | -0.40% | 4.4만 |
|---|
| 2026.09.28 | ₩140,066 | ₩140,307 | ₩138,970 | ₩140,186 | +0.09% | 3.7만 |
|---|
| 2026.09.25 | ₩139,465 | ₩140,748 | ₩138,877 | ₩140,534 | +0.77% | 5만 |
|---|
| 2026.09.24 | ₩140,627 | ₩140,868 | ₩139,304 | ₩139,318 | -0.93% | 5.5만 |
|---|
| 2026.09.23 | ₩141,349 | ₩141,897 | ₩140,895 | ₩141,175 | -0.12% | 18.5만 |
|---|
| 2026.09.22 | ₩141,763 | ₩142,298 | ₩141,269 | ₩141,777 | +0.01% | 3.9만 |
|---|
| 2026.09.21 | ₩141,189 | ₩141,322 | ₩140,173 | ₩140,841 | -0.25% | 5.5만 |
|---|
| 2026.09.18 | ₩140,841 | ₩141,162 | ₩140,320 | ₩140,507 | -0.24% | 3.2만 |
|---|
| 2026.09.17 | ₩142,418 | ₩142,418 | ₩140,761 | ₩141,135 | -0.90% | 3.2만 |
|---|
| 2026.09.16 | ₩141,509 | ₩142,324 | ₩140,307 | ₩141,068 | -0.31% | 3.6만 |
|---|
| 2026.09.15 | ₩141,322 | ₩141,603 | ₩140,547 | ₩141,028 | -0.21% | 4.2만 |
|---|
| 2026.09.14 | ₩141,015 | ₩141,376 | ₩140,454 | ₩141,282 | +0.19% | 3.3만 |
|---|
| 2026.09.11 | ₩141,549 | ₩141,857 | ₩140,868 | ₩141,055 | -0.35% | 3.4만 |
|---|
| 2026.09.10 | ₩141,389 | ₩141,670 | ₩139,839 | ₩140,186 | -0.85% | 4.5만 |
|---|
| 2026.09.09 | ₩143,634 | ₩143,634 | ₩142,191 | ₩142,258 | -0.96% | 4.3만 |
|---|
| 2026.09.08 | ₩145,211 | ₩145,211 | ₩144,088 | ₩144,088 | -0.77% | 2.5만 |
|---|
| 2026.09.04 | ₩144,730 | ₩145,839 | ₩144,369 | ₩145,492 | +0.53% | 3.9만 |
|---|
| 2026.09.03 | ₩145,492 | ₩146,280 | ₩144,262 | ₩145,358 | -0.09% | 6.2만 |
|---|
| 2026.09.02 | ₩144,182 | ₩145,265 | ₩143,728 | ₩144,529 | +0.24% | 4.7만 |
|---|
| 2026.09.01 | ₩146,013 | ₩146,160 | ₩143,674 | ₩143,848 | -1.48% | 20.2만 |
|---|
| 2026.08.31 | ₩147,269 | ₩147,269 | ₩146,160 | ₩146,441 | -0.56% | 40.1만 |
|---|
| 2026.08.28 | ₩148,739 | ₩148,779 | ₩147,015 | ₩147,630 | -0.75% | 2.6만 |
|---|
| 2026.08.27 | ₩148,712 | ₩148,712 | ₩147,550 | ₩148,231 | -0.32% | 3.6만 |
|---|
| 2026.08.26 | ₩147,804 | ₩149,073 | ₩147,443 | ₩148,672 | +0.59% | 2.2만 |
|---|
| 2026.08.25 | ₩149,046 | ₩149,046 | ₩147,309 | ₩147,683 | -0.91% | 2.9만 |
|---|
| 2026.08.24 | ₩148,605 | ₩149,367 | ₩147,844 | ₩148,432 | -0.12% | 5.2만 |
|---|
| 2026.08.21 | ₩148,298 | ₩148,793 | ₩147,777 | ₩148,525 | +0.15% | 2.3만 |
|---|
| 2026.08.20 | ₩148,499 | ₩149,407 | ₩147,563 | ₩147,603 | -0.60% | 2.6만 |
|---|
| 2026.08.19 | ₩147,777 | ₩149,982 | ₩147,777 | ₩149,354 | +1.07% | 2.9만 |
|---|
| 2026.08.18 | ₩148,472 | ₩148,472 | ₩146,681 | ₩146,681 | -1.21% | 3만 |
|---|
| 2026.08.17 | ₩148,926 | ₩148,926 | ₩148,004 | ₩148,365 | -0.38% | 2.5만 |
|---|
| 2026.08.14 | ₩149,715 | ₩149,715 | ₩149,060 | ₩149,487 | -0.15% | 2.4만 |
|---|
| 2026.08.13 | ₩150,423 | ₩150,597 | ₩148,980 | ₩149,835 | -0.39% | 2.7만 |
|---|
| 2026.08.12 | ₩151,372 | ₩151,372 | ₩149,046 | ₩149,675 | -1.12% | 2.9만 |
|---|
| 2026.08.11 | ₩150,784 | ₩151,733 | ₩150,557 | ₩151,211 | +0.28% | 3만 |
|---|
| 2026.08.10 | ₩151,612 | ₩151,813 | ₩150,784 | ₩150,824 | -0.52% | 3.6만 |
|---|
| 2026.08.07 | ₩151,078 | ₩152,401 | ₩150,570 | ₩151,746 | +0.44% | 2.6만 |
|---|
| 2026.08.06 | ₩151,666 | ₩151,973 | ₩150,209 | ₩150,637 | -0.68% | 3.4만 |
|---|
| 2026.08.05 | ₩151,545 | ₩151,786 | ₩150,770 | ₩151,225 | -0.21% | 5.4만 |
|---|
| 2026.08.04 | ₩147,844 | ₩150,757 | ₩147,737 | ₩150,704 | +1.93% | 3.9만 |
|---|
| 2026.08.03 | ₩146,521 | ₩148,218 | ₩146,521 | ₩147,336 | +0.56% | 5.4만 |
|---|
| 2026.07.31 | ₩144,984 | ₩145,665 | ₩143,941 | ₩145,278 | +0.20% | 5.7만 |
|---|
| 2026.07.30 | ₩147,029 | ₩147,055 | ₩143,875 | ₩144,984 | -1.39% | 6.1만 |
|---|
| 2026.07.29 | ₩148,632 | ₩148,646 | ₩146,294 | ₩146,601 | -1.37% | 3.8만 |
|---|
| 2026.07.28 | ₩146,080 | ₩149,274 | ₩146,080 | ₩149,087 | +2.06% | 11.4만 |
|---|
| 2026.07.27 | ₩144,690 | ₩145,412 | ₩144,022 | ₩144,810 | +0.08% | 2.6만 |
|---|
| 2026.07.24 | ₩142,699 | ₩144,369 | ₩142,699 | ₩143,835 | +0.80% | 3만 |
|---|
| 2026.07.23 | ₩142,017 | ₩143,100 | ₩141,643 | ₩142,298 | +0.20% | 4.7만 |
|---|
| 2026.07.22 | ₩142,017 | ₩142,632 | ₩141,523 | ₩141,990 | -0.02% | 3.8만 |
|---|
| 2026.07.21 | ₩142,939 | ₩142,939 | ₩141,803 | ₩141,830 | -0.78% | 4.8만 |
|---|
| 2026.07.20 | ₩145,265 | ₩145,265 | ₩142,672 | ₩142,979 | -1.57% | 3.4만 |
|---|
| 2026.07.17 | ₩146,427 | ₩147,777 | ₩144,463 | ₩144,757 | -1.14% | 4만 |
|---|
| 2026.07.16 | ₩143,661 | ₩146,694 | ₩143,420 | ₩146,601 | +2.05% | 3.9만 |
|---|
| 2026.07.15 | ₩142,939 | ₩144,463 | ₩142,779 | ₩143,474 | +0.37% | 3만 |
|---|
| 2026.07.14 | ₩144,249 | ₩144,690 | ₩143,607 | ₩144,195 | -0.04% | 7.7만 |
|---|
| 2026.07.13 | ₩144,075 | ₩145,077 | ₩143,153 | ₩143,647 | -0.30% | 3.6만 |
|---|
| 2026.07.10 | ₩143,500 | ₩144,944 | ₩143,460 | ₩144,235 | +0.51% | 2.6만 |
|---|
| 2026.07.09 | ₩142,458 | ₩143,634 | ₩142,097 | ₩143,113 | +0.46% | 3만 |
|---|
| 2026.07.08 | ₩143,634 | ₩143,634 | ₩141,763 | ₩142,204 | -1.00% | 4.8만 |
|---|
| 2026.07.07 | ₩146,574 | ₩146,721 | ₩143,915 | ₩144,610 | -1.34% | 5.6만 |
|---|
| 2026.07.06 | ₩145,719 | ₩146,147 | ₩144,770 | ₩146,093 | +0.26% | 14.7만 |
|---|
| 2026.07.02 | ₩145,518 | ₩146,360 | ₩144,717 | ₩145,665 | +0.10% | 3.2만 |
|---|
| 2026.07.01 | ₩146,521 | ₩147,082 | ₩144,717 | ₩144,797 | -1.18% | 2.5만 |
|---|
| 2026.06.30 | ₩145,117 | ₩146,574 | ₩144,690 | ₩146,360 | +0.86% | 4만 |
|---|
| 2026.06.29 | ₩146,147 | ₩146,441 | ₩144,596 | ₩144,850 | -0.89% | 5.7만 |
|---|
| 2026.06.26 | ₩146,133 | ₩146,654 | ₩145,599 | ₩146,240 | +0.07% | 2.7만 |
|---|
| 2026.06.25 | ₩144,329 | ₩147,576 | ₩144,289 | ₩146,106 | +1.23% | 5.5만 |
|---|
| 2026.06.24 | ₩140,841 | ₩144,516 | ₩140,841 | ₩143,434 | +1.84% | 4.9만 |
|---|
| 2026.06.23 | ₩140,240 | ₩141,509 | ₩139,986 | ₩140,574 | +0.24% | 3.9만 |
|---|
| 2026.06.22 | ₩141,683 | ₩141,897 | ₩140,400 | ₩141,042 | -0.45% | 4만 |
|---|
| 2026.06.18 | ₩141,349 | ₩142,471 | ₩141,269 | ₩141,736 | +0.27% | 4.8만 |
|---|
| 2026.06.17 | ₩142,244 | ₩143,714 | ₩139,799 | ₩140,133 | -1.48% | 4.8만 |
|---|
| 2026.06.16 | ₩141,910 | ₩143,260 | ₩141,910 | ₩142,685 | +0.55% | 4.2만 |
|---|
| 2026.06.15 | ₩142,298 | ₩143,460 | ₩141,442 | ₩141,442 | -0.60% | 5.9만 |
|---|
| 2026.06.12 | ₩140,788 | ₩141,322 | ₩139,812 | ₩140,988 | +0.14% | 4.3만 |
|---|
| 2026.06.11 | ₩138,930 | ₩140,200 | ₩137,727 | ₩139,946 | +0.73% | 4.3만 |
|---|
| 2026.06.10 | ₩141,656 | ₩141,830 | ₩138,182 | ₩138,262 | -2.40% | 3.4만 |
|---|
| 2026.06.09 | ₩139,972 | ₩142,177 | ₩139,972 | ₩141,910 | +1.38% | 6.8만 |
|---|
| 2026.06.08 | ₩139,638 | ₩140,226 | ₩138,943 | ₩138,984 | -0.47% | 5.2만 |
|---|
| 2026.06.05 | ₩139,745 | ₩140,467 | ₩139,037 | ₩139,398 | -0.25% | 4.8만 |
|---|
| 2026.06.04 | ₩140,293 | ₩140,908 | ₩139,518 | ₩139,892 | -0.29% | 6.3만 |
|---|
| 2026.06.03 | ₩138,690 | ₩139,772 | ₩138,462 | ₩139,438 | +0.54% | 8.4만 |
|---|
| 2026.06.02 | ₩138,222 | ₩139,144 | ₩137,955 | ₩139,050 | +0.60% | 14.8만 |
|---|
| 2026.06.01 | ₩137,808 | ₩138,783 | ₩136,578 | ₩138,422 | +0.45% | 6만 |
|---|
| 2026.05.29 | ₩138,489 | ₩139,598 | ₩138,102 | ₩138,636 | +0.11% | 6.1만 |
|---|
| 2026.05.28 | ₩138,623 | ₩139,050 | ₩137,607 | ₩138,716 | +0.07% | 7.2만 |
|---|
| 2026.05.27 | ₩138,342 | ₩139,411 | ₩137,941 | ₩138,061 | -0.20% | 6.4만 |
|---|
| 2026.05.26 | ₩136,872 | ₩138,142 | ₩136,471 | ₩137,928 | +0.77% | 6.1만 |
|---|
| 2026.05.22 | ₩135,990 | ₩136,698 | ₩135,482 | ₩136,618 | +0.46% | 8만 |
|---|
| 2026.05.21 | ₩134,440 | ₩135,963 | ₩133,090 | ₩135,389 | +0.71% | 8.4만 |
|---|
| 2026.05.20 | ₩133,544 | ₩135,215 | ₩131,660 | ₩135,202 | +1.24% | 6.8만 |
|---|
| 2026.05.19 | ₩134,614 | ₩134,787 | ₩133,090 | ₩133,184 | -1.06% | 6.9만 |
|---|
| 2026.05.18 | ₩134,106 | ₩135,963 | ₩134,106 | ₩134,974 | +0.65% | 12.4만 |
|---|
| 2026.05.15 | ₩135,215 | ₩135,362 | ₩133,852 | ₩133,865 | -1.00% | 7.5만 |
|---|
| 2026.05.14 | ₩136,404 | ₩137,219 | ₩135,790 | ₩135,990 | -0.30% | 7.9만 |
|---|
| 2026.05.13 | ₩137,754 | ₩137,754 | ₩135,255 | ₩135,803 | -1.42% | 10만 |
|---|
| 2026.05.12 | ₩139,772 | ₩139,772 | ₩137,741 | ₩138,075 | -1.21% | 5.3만 |
|---|
| 2026.05.11 | ₩141,242 | ₩141,336 | ₩139,425 | ₩139,665 | -1.12% | 5.8만 |
|---|
| 2026.05.08 | ₩143,006 | ₩143,006 | ₩141,095 | ₩141,095 | -1.34% | 4.3만 |
|---|
| 2026.05.07 | ₩144,142 | ₩144,476 | ₩142,378 | ₩142,418 | -1.20% | 4.3만 |
|---|
| 2026.05.06 | ₩143,901 | ₩144,596 | ₩142,859 | ₩143,594 | -0.21% | 6.4만 |
|---|
| 2026.05.05 | ₩142,177 | ₩143,153 | ₩141,429 | ₩142,846 | +0.47% | 7.1만 |
|---|
| 2026.05.04 | ₩141,696 | ₩142,351 | ₩140,293 | ₩140,614 | -0.76% | 6만 |
|---|
| 2026.05.01 | ₩143,928 | ₩144,088 | ₩141,964 | ₩142,111 | -1.26% | 5만 |
|---|
| 2026.04.30 | ₩142,044 | ₩143,394 | ₩142,004 | ₩143,247 | +0.85% | 6.3만 |
|---|
| 2026.04.29 | ₩143,206 | ₩143,260 | ₩140,627 | ₩141,175 | -1.42% | 4만 |
|---|
| 2026.04.28 | ₩144,877 | ₩144,877 | ₩142,244 | ₩143,006 | -1.29% | 3.8만 |
|---|
| 2026.04.27 | ₩144,770 | ₩145,812 | ₩144,743 | ₩144,944 | +0.12% | 4.1만 |
|---|
| 2026.04.24 | ₩145,184 | ₩145,331 | ₩144,075 | ₩144,703 | -0.33% | 5.6만 |
|---|
| 2026.04.23 | ₩145,144 | ₩145,559 | ₩143,647 | ₩145,131 | -0.01% | 4.9만 |
|---|
| 2026.04.22 | ₩146,093 | ₩146,521 | ₩144,436 | ₩144,770 | -0.91% | 7.7만 |
|---|
| 2026.04.21 | ₩144,677 | ₩146,347 | ₩144,142 | ₩144,449 | -0.16% | 4.2만 |
|---|
| 2026.04.20 | ₩143,514 | ₩144,142 | ₩143,514 | ₩144,088 | +0.40% | 5만 |
|---|
| 2026.04.17 | ₩142,819 | ₩145,612 | ₩142,819 | ₩144,062 | +0.87% | 5.3만 |
|---|
| 2026.04.16 | ₩143,500 | ₩143,928 | ₩142,298 | ₩142,378 | -0.78% | 11.5만 |
|---|
| 2026.04.15 | ₩145,398 | ₩145,398 | ₩143,260 | ₩143,500 | -1.31% | 4.6만 |
|---|
| 2026.04.14 | ₩145,238 | ₩145,946 | ₩144,690 | ₩145,545 | +0.21% | 7.7만 |
|---|
| 2026.04.13 | ₩142,458 | ₩144,904 | ₩142,164 | ₩144,864 | +1.69% | 4.3만 |
|---|
| 2026.04.10 | ₩144,169 | ₩144,169 | ₩142,645 | ₩142,846 | -0.92% | 3.3만 |
|---|
| 2026.04.09 | ₩142,084 | ₩144,289 | ₩142,044 | ₩143,821 | +1.22% | 8.7만 |
|---|
| 2026.04.08 | ₩142,431 | ₩143,661 | ₩142,431 | ₩142,966 | +0.38% | 3.8만 |
|---|
| 2026.04.07 | ₩138,943 | ₩139,759 | ₩138,302 | ₩138,676 | -0.19% | 5.4만 |
|---|
| 2026.04.06 | ₩138,516 | ₩139,491 | ₩138,048 | ₩139,451 | +0.68% | 3.4만 |
|---|
| 2026.04.02 | ₩137,527 | ₩140,039 | ₩136,832 | ₩138,556 | +0.75% | 6.2만 |
|---|
| 2026.04.01 | ₩138,663 | ₩139,959 | ₩138,556 | ₩139,144 | +0.35% | 3.8만 |
|---|
| 2026.03.31 | ₩136,444 | ₩138,930 | ₩135,429 | ₩137,821 | +1.01% | 8.2만 |
|---|
| 2026.03.30 | ₩136,538 | ₩136,685 | ₩134,640 | ₩134,841 | -1.24% | 17.1만 |
|---|
| 2026.03.27 | ₩136,832 | ₩136,992 | ₩134,814 | ₩135,135 | -1.24% | 8.4만 |
|---|
| 2026.03.26 | ₩137,928 | ₩139,906 | ₩137,072 | ₩137,193 | -0.53% | 5.7만 |
|---|
| 2026.03.25 | ₩139,959 | ₩140,373 | ₩137,260 | ₩139,264 | -0.50% | 3만 |
|---|
| 2026.03.24 | ₩137,086 | ₩139,451 | ₩136,645 | ₩138,489 | +1.02% | 4.5만 |
|---|
| 2026.03.23 | ₩138,115 | ₩140,053 | ₩137,821 | ₩138,302 | +0.14% | 5.5만 |
|---|
| 2026.03.20 | ₩137,487 | ₩138,088 | ₩135,161 | ₩135,950 | -1.12% | 5.4만 |
|---|
| 2026.03.19 | ₩137,032 | ₩138,516 | ₩136,484 | ₩137,848 | +0.59% | 6만 |
|---|
| 2026.03.18 | ₩139,652 | ₩139,919 | ₩137,995 | ₩138,061 | -1.14% | 3.3만 |
|---|
| 2026.03.17 | ₩140,587 | ₩141,509 | ₩139,932 | ₩140,293 | -0.21% | 4만 |
|---|
| 2026.03.16 | ₩140,654 | ₩141,042 | ₩139,398 | ₩139,839 | -0.58% | 3.7만 |
|---|
| 2026.03.13 | ₩140,226 | ₩140,560 | ₩138,837 | ₩139,331 | -0.64% | 4.6만 |
|---|
| 2026.03.12 | ₩140,961 | ₩141,496 | ₩139,144 | ₩139,211 | -1.24% | 10.5만 |
|---|
| 2026.03.11 | ₩142,431 | ₩142,471 | ₩141,122 | ₩142,231 | -0.14% | 8.9만 |
|---|
| 2026.03.10 | ₩144,636 | ₩144,890 | ₩142,525 | ₩142,565 | -1.43% | 4.4만 |
|---|
| 2026.03.09 | ₩142,485 | ₩144,877 | ₩140,587 | ₩144,783 | +1.61% | 5만 |
|---|
| 2026.03.06 | ₩144,757 | ₩144,757 | ₩142,979 | ₩144,088 | -0.46% | 7.7만 |
|---|
| 2026.03.05 | ₩149,073 | ₩149,421 | ₩146,160 | ₩146,708 | -1.59% | 4.5만 |
|---|
| 2026.03.04 | ₩150,329 | ₩150,690 | ₩149,140 | ₩150,530 | +0.13% | 5만 |
|---|
| 2026.03.03 | ₩148,472 | ₩150,717 | ₩147,189 | ₩150,089 | +1.09% | 7.7만 |
|---|
| 2026.03.02 | ₩150,369 | ₩152,080 | ₩150,129 | ₩151,318 | +0.63% | 5.2만 |
|---|
| 2026.02.27 | ₩152,093 | ₩152,307 | ₩151,171 | ₩152,254 | +0.11% | 4.3만 |
|---|
| 2026.02.26 | ₩151,171 | ₩153,189 | ₩150,931 | ₩153,096 | +1.27% | 6.8만 |
|---|
| 2026.02.25 | ₩151,960 | ₩151,960 | ₩149,314 | ₩150,971 | -0.65% | 5.5만 |
|---|
| 2026.02.24 | ₩149,848 | ₩151,626 | ₩149,848 | ₩151,385 | +1.03% | 4.5만 |
|---|
| 2026.02.23 | ₩150,663 | ₩151,345 | ₩149,073 | ₩149,594 | -0.71% | 5.2만 |
|---|
| 2026.02.20 | ₩150,971 | ₩152,067 | ₩150,343 | ₩151,145 | +0.12% | 4.2만 |
|---|
| 2026.02.19 | ₩150,463 | ₩151,318 | ₩150,276 | ₩151,104 | +0.43% | 3.4만 |
|---|
| 2026.02.18 | ₩150,022 | ₩151,572 | ₩149,928 | ₩150,971 | +0.63% | 5.9만 |
|---|
| 2026.02.17 | ₩150,904 | ₩151,131 | ₩149,407 | ₩149,969 | -0.62% | 5.3만 |
|---|
| 2026.02.13 | ₩149,995 | ₩151,759 | ₩149,634 | ₩151,078 | +0.72% | 5.3만 |
|---|
| 2026.02.12 | ₩154,232 | ₩154,886 | ₩150,530 | ₩150,557 | -2.38% | 4.4만 |
|---|
| 2026.02.11 | ₩154,699 | ₩155,033 | ₩153,163 | ₩153,537 | -0.75% | 4.1만 |
|---|
| 2026.02.10 | ₩152,748 | ₩154,552 | ₩152,748 | ₩154,058 | +0.86% | 5.1만 |
|---|
| 2026.02.09 | ₩152,762 | ₩153,189 | ₩152,387 | ₩152,494 | -0.17% | 3.5만 |
|---|
| 2026.02.06 | ₩152,802 | ₩154,552 | ₩152,802 | ₩154,205 | +0.92% | 7.6만 |
|---|
| 2026.02.05 | ₩151,799 | ₩152,802 | ₩151,612 | ₩151,692 | -0.07% | 3.2만 |
|---|
| 2026.02.04 | ₩150,931 | ₩152,588 | ₩150,837 | ₩152,093 | +0.77% | 10.2만 |
|---|
| 2026.02.03 | ₩150,784 | ₩152,735 | ₩149,661 | ₩150,249 | -0.35% | 5.2만 |
|---|
| 2026.02.02 | ₩150,463 | ₩151,906 | ₩150,169 | ₩151,839 | +0.91% | 7.1만 |
|---|
| 2026.01.30 | ₩150,663 | ₩151,145 | ₩149,367 | ₩150,663 | 0.00% | 4.3만 |
|---|
| 2026.01.29 | ₩151,372 | ₩151,786 | ₩149,528 | ₩151,185 | -0.12% | 6.6만 |
|---|
| 2026.01.28 | ₩152,174 | ₩152,174 | ₩150,035 | ₩150,690 | -0.97% | 5.1만 |
|---|
| 2026.01.27 | ₩153,363 | ₩153,416 | ₩152,174 | ₩152,575 | -0.51% | 3.4만 |
|---|
| 2026.01.26 | ₩153,684 | ₩154,071 | ₩153,350 | ₩153,630 | -0.03% | 3.1만 |
|---|
| 2026.01.23 | ₩154,419 | ₩154,619 | ₩152,735 | ₩153,350 | -0.69% | 5.1만 |
|---|
| 2026.01.22 | ₩154,793 | ₩155,421 | ₩154,178 | ₩154,806 | +0.01% | 6.1만 |
|---|
| 2026.01.21 | ₩152,027 | ₩154,780 | ₩151,973 | ₩154,045 | +1.33% | 6.1만 |
|---|
| 2026.01.20 | ₩152,842 | ₩153,189 | ₩151,225 | ₩151,305 | -1.01% | 8.2만 |
|---|
| 2026.01.16 | ₩154,793 | ₩154,993 | ₩154,178 | ₩154,686 | -0.07% | 4.8만 |
|---|
| 2026.01.15 | ₩153,403 | ₩154,940 | ₩153,323 | ₩154,780 | +0.90% | 5.5만 |
|---|
| 2026.01.14 | ₩151,893 | ₩153,163 | ₩151,786 | ₩153,029 | +0.75% | 12.4만 |
|---|
| 2026.01.13 | ₩152,548 | ₩152,762 | ₩151,492 | ₩152,120 | -0.28% | 3.6만 |
|---|
| 2026.01.12 | ₩151,773 | ₩152,575 | ₩151,412 | ₩152,174 | +0.26% | 4.3만 |
|---|
| 2026.01.09 | ₩150,891 | ₩152,174 | ₩150,663 | ₩152,013 | +0.74% | 5.6만 |
|---|
| 2026.01.08 | ₩147,777 | ₩150,623 | ₩147,202 | ₩150,423 | +1.79% | 5.4만 |
|---|
| 2026.01.07 | ₩149,942 | ₩149,942 | ₩147,991 | ₩148,098 | -1.23% | 5.8만 |
|---|
| 2026.01.06 | ₩147,590 | ₩150,022 | ₩147,189 | ₩149,728 | +1.45% | 4.7만 |
|---|
| 2026.01.05 | ₩146,213 | ₩148,445 | ₩146,013 | ₩147,777 | +1.07% | 5.3만 |
|---|
| 2026.01.02 | ₩145,639 | ₩146,494 | ₩144,730 | ₩146,307 | +0.46% | 10.8만 |
|---|
| 2025.12.31 | ₩146,935 | ₩146,935 | ₩145,184 | ₩145,184 | -1.19% | 3.4만 |
|---|
| 2025.12.30 | ₩147,777 | ₩147,777 | ₩146,922 | ₩146,922 | -0.58% | 5.9만 |
|---|
| 2025.12.29 | ₩147,884 | ₩148,191 | ₩147,336 | ₩147,617 | -0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩147,977 | ₩148,164 | ₩147,550 | ₩148,017 | +0.03% | 1.8만 |
|---|
| 2025.12.24 | ₩147,764 | ₩148,271 | ₩147,723 | ₩148,245 | +0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩147,764 | ₩147,884 | ₩147,296 | ₩147,737 | -0.02% | 2.7만 |
|---|
| 2025.12.22 | ₩146,962 | ₩148,231 | ₩146,882 | ₩148,031 | +0.73% | 3.5만 |
|---|
| 2025.12.19 | ₩146,882 | ₩147,122 | ₩146,481 | ₩146,735 | -0.10% | 3.4만 |
|---|
| 2025.12.18 | ₩146,975 | ₩148,191 | ₩146,681 | ₩146,935 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩146,494 | ₩147,951 | ₩146,106 | ₩146,414 | -0.05% | 5만 |
|---|
| 2025.12.16 | ₩147,777 | ₩148,392 | ₩146,334 | ₩146,962 | -0.55% | 4.4만 |
|---|
| 2025.12.15 | ₩148,338 | ₩148,338 | ₩146,788 | ₩147,697 | -0.43% | 4.7만 |
|---|
| 2025.12.12 | ₩149,020 | ₩149,020 | ₩147,082 | ₩147,470 | -1.04% | 6만 |
|---|
| 2025.12.11 | ₩147,296 | ₩148,726 | ₩147,296 | ₩148,472 | +0.80% | 3.8만 |
|---|
| 2025.12.10 | ₩145,158 | ₩147,523 | ₩145,158 | ₩147,109 | +1.34% | 4만 |
|---|
| 2025.12.09 | ₩146,467 | ₩146,948 | ₩144,583 | ₩144,596 | -1.28% | 3.4만 |
|---|
| 2025.12.08 | ₩148,098 | ₩148,138 | ₩146,374 | ₩146,414 | -1.14% | 5만 |
|---|
| 2025.12.05 | ₩148,913 | ₩148,913 | ₩147,710 | ₩147,844 | -0.72% | 3.2만 |
|---|
| 2025.12.04 | ₩149,474 | ₩149,675 | ₩148,592 | ₩148,846 | -0.42% | 3.1만 |
|---|
| 2025.12.03 | ₩149,193 | ₩149,755 | ₩149,193 | ₩149,447 | +0.17% | 3.2만 |
|---|
| 2025.12.02 | ₩149,234 | ₩149,394 | ₩148,752 | ₩148,833 | -0.27% | 2.6만 |
|---|
| 2025.12.01 | ₩148,619 | ₩149,888 | ₩148,472 | ₩148,686 | +0.04% | 3.8만 |
|---|
| 2025.11.28 | ₩150,343 | ₩150,343 | ₩149,675 | ₩149,768 | -0.38% | 1.1만 |
|---|
| 2025.11.26 | ₩149,995 | ₩150,610 | ₩149,474 | ₩150,049 | +0.04% | 3.4만 |
|---|
| 2025.11.25 | ₩147,029 | ₩150,169 | ₩147,029 | ₩149,768 | +1.86% | 3.1만 |
|---|
| 2025.11.24 | ₩146,093 | ₩147,122 | ₩145,652 | ₩146,628 | +0.37% | 4.6만 |
|---|
| 2025.11.21 | ₩143,247 | ₩146,841 | ₩142,872 | ₩146,093 | +1.99% | 9만 |
|---|
| 2025.11.20 | ₩145,104 | ₩145,131 | ₩142,538 | ₩142,605 | -1.72% | 4.5만 |
|---|
| 2025.11.19 | ₩144,356 | ₩144,409 | ₩143,313 | ₩143,714 | -0.44% | 3.5만 |
|---|
| 2025.11.18 | ₩144,423 | ₩145,051 | ₩144,048 | ₩144,329 | -0.06% | 4.5만 |
|---|
| 2025.11.17 | ₩147,483 | ₩147,483 | ₩144,890 | ₩145,117 | -1.60% | 3.9만 |
|---|
| 2025.11.14 | ₩148,191 | ₩148,659 | ₩147,670 | ₩147,670 | -0.35% | 2.7만 |
|---|
| 2025.11.13 | ₩150,035 | ₩150,904 | ₩148,940 | ₩148,940 | -0.73% | 2.1만 |
|---|
| 2025.11.12 | ₩149,928 | ₩150,864 | ₩149,781 | ₩150,222 | +0.20% | 6.2만 |
|---|
| 2025.11.11 | ₩149,073 | ₩150,142 | ₩148,913 | ₩149,581 | +0.34% | 3.6만 |
|---|
| 2025.11.10 | ₩149,675 | ₩149,835 | ₩148,178 | ₩149,100 | -0.38% | 5.7만 |
|---|
| 2025.11.07 | ₩148,525 | ₩149,073 | ₩147,937 | ₩148,886 | +0.24% | 3.2만 |
|---|
| 2025.11.06 | ₩150,583 | ₩151,145 | ₩148,739 | ₩148,993 | -1.06% | 10.1만 |
|---|
| 2025.11.05 | ₩149,474 | ₩151,372 | ₩149,167 | ₩150,864 | +0.93% | 7만 |
|---|
| 2025.11.04 | ₩148,178 | ₩149,634 | ₩148,111 | ₩149,421 | +0.84% | 3.7만 |
|---|
| 2025.11.03 | ₩149,020 | ₩149,020 | ₩147,617 | ₩148,806 | -0.14% | 3.1만 |
|---|
| 2025.10.31 | ₩148,405 | ₩149,060 | ₩147,804 | ₩148,779 | +0.25% | 3.9만 |
|---|
| 2025.10.30 | ₩149,848 | ₩151,345 | ₩148,539 | ₩148,552 | -0.87% | 3.6만 |
|---|
| 2025.10.29 | ₩151,920 | ₩152,147 | ₩149,568 | ₩150,209 | -1.13% | 4.6만 |
|---|
| 2025.10.28 | ₩153,042 | ₩153,042 | ₩151,452 | ₩151,866 | -0.77% | 3.3만 |
|---|
| 2025.10.27 | ₩154,753 | ₩154,753 | ₩153,243 | ₩153,510 | -0.80% | 3.6만 |
|---|
| 2025.10.24 | ₩155,234 | ₩155,234 | ₩153,991 | ₩154,058 | -0.76% | 4.6만 |
|---|
| 2025.10.23 | ₩152,935 | ₩153,951 | ₩152,588 | ₩153,871 | +0.61% | 2.2만 |
|---|
| 2025.10.22 | ₩154,886 | ₩154,886 | ₩153,029 | ₩153,042 | -1.19% | 3.6만 |
|---|
| 2025.10.21 | ₩153,443 | ₩154,927 | ₩153,350 | ₩154,619 | +0.77% | 3.2만 |
|---|
| 2025.10.20 | ₩152,414 | ₩153,751 | ₩152,414 | ₩153,684 | +0.83% | 3만 |
|---|
| 2025.10.17 | ₩150,891 | ₩151,773 | ₩150,824 | ₩151,612 | +0.48% | 2.7만 |
|---|
| 2025.10.16 | ₩152,174 | ₩152,294 | ₩150,677 | ₩151,211 | -0.63% | 5.1만 |
|---|
| 2025.10.15 | ₩152,040 | ₩152,641 | ₩150,904 | ₩151,666 | -0.25% | 2.8만 |
|---|
| 2025.10.14 | ₩148,352 | ₩152,040 | ₩148,352 | ₩151,332 | +2.01% | 2.5만 |
|---|
| 2025.10.13 | ₩149,621 | ₩150,410 | ₩149,314 | ₩149,728 | +0.07% | 3.1만 |
|---|
| 2025.10.10 | ₩150,931 | ₩151,305 | ₩148,338 | ₩148,458 | -1.64% | 3.3만 |
|---|