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 | ₩140,342 | ₩141,051 | ₩139,607 | ₩140,529 | +0.13% | 3.6만 |
| 2026.10.08 | ₩138,711 | ₩139,888 | ₩137,654 | ₩139,821 | +0.80% | 6만 |
| 2026.10.07 | ₩140,837 | ₩140,998 | ₩138,390 | ₩139,099 | -1.23% | 5만 |
| 2026.10.06 | ₩141,773 | ₩142,495 | ₩141,519 | ₩141,720 | -0.04% | 3.4만 |
| 2026.10.05 | ₩140,142 | ₩142,067 | ₩139,513 | ₩141,318 | +0.84% | 4.4만 |
| 2026.10.02 | ₩140,155 | ₩140,436 | ₩139,674 | ₩139,714 | -0.31% | 3.1만 |
| 2026.10.01 | ₩138,738 | ₩139,460 | ₩137,788 | ₩138,978 | +0.17% | 5만 |
| 2026.09.30 | ₩140,342 | ₩140,342 | ₩138,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,778 |
| -1.11% |
| 5.4만 |
| 2026.09.29 | ₩140,316 | ₩140,436 | ₩138,992 | ₩139,754 | -0.40% | 4.4만 |
|---|
| 2026.09.28 | ₩140,155 | ₩140,396 | ₩139,059 | ₩140,275 | +0.09% | 3.7만 |
|---|
| 2026.09.25 | ₩139,553 | ₩140,837 | ₩138,965 | ₩140,623 | +0.77% | 5만 |
|---|
| 2026.09.24 | ₩140,717 | ₩140,957 | ₩139,393 | ₩139,406 | -0.93% | 5.5만 |
|---|
| 2026.09.23 | ₩141,439 | ₩141,987 | ₩140,984 | ₩141,265 | -0.12% | 18.5만 |
|---|
| 2026.09.22 | ₩141,853 | ₩142,388 | ₩141,359 | ₩141,867 | +0.01% | 3.9만 |
|---|
| 2026.09.21 | ₩141,278 | ₩141,412 | ₩140,262 | ₩140,931 | -0.25% | 5.5만 |
|---|
| 2026.09.18 | ₩140,931 | ₩141,252 | ₩140,409 | ₩140,596 | -0.24% | 3.2만 |
|---|
| 2026.09.17 | ₩142,509 | ₩142,509 | ₩140,850 | ₩141,225 | -0.90% | 3.2만 |
|---|
| 2026.09.16 | ₩141,599 | ₩142,415 | ₩140,396 | ₩141,158 | -0.31% | 3.6만 |
|---|
| 2026.09.15 | ₩141,412 | ₩141,693 | ₩140,636 | ₩141,118 | -0.21% | 4.2만 |
|---|
| 2026.09.14 | ₩141,105 | ₩141,466 | ₩140,543 | ₩141,372 | +0.19% | 3.3만 |
|---|
| 2026.09.11 | ₩141,639 | ₩141,947 | ₩140,957 | ₩141,145 | -0.35% | 3.4만 |
|---|
| 2026.09.10 | ₩141,479 | ₩141,760 | ₩139,928 | ₩140,275 | -0.85% | 4.5만 |
|---|
| 2026.09.09 | ₩143,725 | ₩143,725 | ₩142,281 | ₩142,348 | -0.96% | 4.3만 |
|---|
| 2026.09.08 | ₩145,303 | ₩145,303 | ₩144,180 | ₩144,180 | -0.77% | 2.5만 |
|---|
| 2026.09.04 | ₩144,822 | ₩145,932 | ₩144,461 | ₩145,584 | +0.53% | 3.9만 |
|---|
| 2026.09.03 | ₩145,584 | ₩146,373 | ₩144,354 | ₩145,451 | -0.09% | 6.2만 |
|---|
| 2026.09.02 | ₩144,274 | ₩145,357 | ₩143,819 | ₩144,621 | +0.24% | 4.7만 |
|---|
| 2026.09.01 | ₩146,106 | ₩146,253 | ₩143,766 | ₩143,939 | -1.48% | 20.2만 |
|---|
| 2026.08.31 | ₩147,363 | ₩147,363 | ₩146,253 | ₩146,534 | -0.56% | 40.1만 |
|---|
| 2026.08.28 | ₩148,834 | ₩148,874 | ₩147,109 | ₩147,724 | -0.75% | 2.6만 |
|---|
| 2026.08.27 | ₩148,807 | ₩148,807 | ₩147,644 | ₩148,326 | -0.32% | 3.6만 |
|---|
| 2026.08.26 | ₩147,898 | ₩149,168 | ₩147,537 | ₩148,767 | +0.59% | 2.2만 |
|---|
| 2026.08.25 | ₩149,141 | ₩149,141 | ₩147,403 | ₩147,777 | -0.91% | 2.9만 |
|---|
| 2026.08.24 | ₩148,700 | ₩149,462 | ₩147,938 | ₩148,526 | -0.12% | 5.2만 |
|---|
| 2026.08.21 | ₩148,392 | ₩148,887 | ₩147,871 | ₩148,620 | +0.15% | 2.3만 |
|---|
| 2026.08.20 | ₩148,593 | ₩149,502 | ₩147,657 | ₩147,697 | -0.60% | 2.6만 |
|---|
| 2026.08.19 | ₩147,871 | ₩150,077 | ₩147,871 | ₩149,449 | +1.07% | 2.9만 |
|---|
| 2026.08.18 | ₩148,566 | ₩148,566 | ₩146,774 | ₩146,774 | -1.21% | 3만 |
|---|
| 2026.08.17 | ₩149,021 | ₩149,021 | ₩148,098 | ₩148,459 | -0.38% | 2.5만 |
|---|
| 2026.08.14 | ₩149,810 | ₩149,810 | ₩149,155 | ₩149,583 | -0.15% | 2.4만 |
|---|
| 2026.08.13 | ₩150,519 | ₩150,692 | ₩149,074 | ₩149,930 | -0.39% | 2.7만 |
|---|
| 2026.08.12 | ₩151,468 | ₩151,468 | ₩149,141 | ₩149,770 | -1.12% | 2.9만 |
|---|
| 2026.08.11 | ₩150,880 | ₩151,829 | ₩150,652 | ₩151,308 | +0.28% | 3만 |
|---|
| 2026.08.10 | ₩151,709 | ₩151,909 | ₩150,880 | ₩150,920 | -0.52% | 3.6만 |
|---|
| 2026.08.07 | ₩151,174 | ₩152,498 | ₩150,666 | ₩151,842 | +0.44% | 2.6만 |
|---|
| 2026.08.06 | ₩151,762 | ₩152,070 | ₩150,305 | ₩150,733 | -0.68% | 3.4만 |
|---|
| 2026.08.05 | ₩151,642 | ₩151,883 | ₩150,866 | ₩151,321 | -0.21% | 5.4만 |
|---|
| 2026.08.04 | ₩147,938 | ₩150,853 | ₩147,831 | ₩150,799 | +1.93% | 3.9만 |
|---|
| 2026.08.03 | ₩146,614 | ₩148,312 | ₩146,614 | ₩147,430 | +0.56% | 5.4만 |
|---|
| 2026.07.31 | ₩145,076 | ₩145,758 | ₩144,033 | ₩145,370 | +0.20% | 5.7만 |
|---|
| 2026.07.30 | ₩147,122 | ₩147,149 | ₩143,966 | ₩145,076 | -1.39% | 6.1만 |
|---|
| 2026.07.29 | ₩148,727 | ₩148,740 | ₩146,387 | ₩146,694 | -1.37% | 3.8만 |
|---|
| 2026.07.28 | ₩146,173 | ₩149,369 | ₩146,173 | ₩149,181 | +2.06% | 11.4만 |
|---|
| 2026.07.27 | ₩144,782 | ₩145,504 | ₩144,113 | ₩144,902 | +0.08% | 2.6만 |
|---|
| 2026.07.24 | ₩142,789 | ₩144,461 | ₩142,789 | ₩143,926 | +0.80% | 3만 |
|---|
| 2026.07.23 | ₩142,107 | ₩143,191 | ₩141,733 | ₩142,388 | +0.20% | 4.7만 |
|---|
| 2026.07.22 | ₩142,107 | ₩142,723 | ₩141,613 | ₩142,081 | -0.02% | 3.8만 |
|---|
| 2026.07.21 | ₩143,030 | ₩143,030 | ₩141,893 | ₩141,920 | -0.78% | 4.8만 |
|---|
| 2026.07.20 | ₩145,357 | ₩145,357 | ₩142,763 | ₩143,070 | -1.57% | 3.4만 |
|---|
| 2026.07.17 | ₩146,520 | ₩147,871 | ₩144,555 | ₩144,849 | -1.14% | 4만 |
|---|
| 2026.07.16 | ₩143,752 | ₩146,788 | ₩143,512 | ₩146,694 | +2.05% | 3.9만 |
|---|
| 2026.07.15 | ₩143,030 | ₩144,555 | ₩142,870 | ₩143,565 | +0.37% | 3만 |
|---|
| 2026.07.14 | ₩144,341 | ₩144,782 | ₩143,699 | ₩144,287 | -0.04% | 7.7만 |
|---|
| 2026.07.13 | ₩144,167 | ₩145,170 | ₩143,244 | ₩143,739 | -0.30% | 3.6만 |
|---|
| 2026.07.10 | ₩143,592 | ₩145,036 | ₩143,552 | ₩144,327 | +0.51% | 2.6만 |
|---|
| 2026.07.09 | ₩142,549 | ₩143,725 | ₩142,188 | ₩143,204 | +0.46% | 3만 |
|---|
| 2026.07.08 | ₩143,725 | ₩143,725 | ₩141,853 | ₩142,295 | -1.00% | 4.8만 |
|---|
| 2026.07.07 | ₩146,667 | ₩146,814 | ₩144,006 | ₩144,702 | -1.34% | 5.6만 |
|---|
| 2026.07.06 | ₩145,812 | ₩146,239 | ₩144,862 | ₩146,186 | +0.26% | 14.7만 |
|---|
| 2026.07.02 | ₩145,611 | ₩146,453 | ₩144,809 | ₩145,758 | +0.10% | 3.2만 |
|---|
| 2026.07.01 | ₩146,614 | ₩147,176 | ₩144,809 | ₩144,889 | -1.18% | 2.5만 |
|---|
| 2026.06.30 | ₩145,210 | ₩146,667 | ₩144,782 | ₩146,453 | +0.86% | 4만 |
|---|
| 2026.06.29 | ₩146,239 | ₩146,534 | ₩144,688 | ₩144,942 | -0.89% | 5.7만 |
|---|
| 2026.06.26 | ₩146,226 | ₩146,748 | ₩145,691 | ₩146,333 | +0.07% | 2.7만 |
|---|
| 2026.06.25 | ₩144,421 | ₩147,670 | ₩144,381 | ₩146,199 | +1.23% | 5.5만 |
|---|
| 2026.06.24 | ₩140,931 | ₩144,608 | ₩140,931 | ₩143,525 | +1.84% | 4.9만 |
|---|
| 2026.06.23 | ₩140,329 | ₩141,599 | ₩140,075 | ₩140,663 | +0.24% | 3.9만 |
|---|
| 2026.06.22 | ₩141,773 | ₩141,987 | ₩140,489 | ₩141,131 | -0.45% | 4만 |
|---|
| 2026.06.18 | ₩141,439 | ₩142,562 | ₩141,359 | ₩141,827 | +0.27% | 4.8만 |
|---|
| 2026.06.17 | ₩142,335 | ₩143,806 | ₩139,888 | ₩140,222 | -1.48% | 4.8만 |
|---|
| 2026.06.16 | ₩142,000 | ₩143,351 | ₩142,000 | ₩142,776 | +0.55% | 4.2만 |
|---|
| 2026.06.15 | ₩142,388 | ₩143,552 | ₩141,532 | ₩141,532 | -0.60% | 5.9만 |
|---|
| 2026.06.12 | ₩140,877 | ₩141,412 | ₩139,901 | ₩141,078 | +0.14% | 4.3만 |
|---|
| 2026.06.11 | ₩139,018 | ₩140,289 | ₩137,815 | ₩140,035 | +0.73% | 4.3만 |
|---|
| 2026.06.10 | ₩141,746 | ₩141,920 | ₩138,270 | ₩138,350 | -2.40% | 3.4만 |
|---|
| 2026.06.09 | ₩140,061 | ₩142,268 | ₩140,061 | ₩142,000 | +1.38% | 6.8만 |
|---|
| 2026.06.08 | ₩139,727 | ₩140,316 | ₩139,032 | ₩139,072 | -0.47% | 5.2만 |
|---|
| 2026.06.05 | ₩139,834 | ₩140,556 | ₩139,125 | ₩139,486 | -0.25% | 4.8만 |
|---|
| 2026.06.04 | ₩140,382 | ₩140,998 | ₩139,607 | ₩139,981 | -0.29% | 6.3만 |
|---|
| 2026.06.03 | ₩138,778 | ₩139,861 | ₩138,550 | ₩139,527 | +0.54% | 8.4만 |
|---|
| 2026.06.02 | ₩138,310 | ₩139,232 | ₩138,042 | ₩139,139 | +0.60% | 14.8만 |
|---|
| 2026.06.01 | ₩137,895 | ₩138,871 | ₩136,665 | ₩138,510 | +0.45% | 6만 |
|---|
| 2026.05.29 | ₩138,577 | ₩139,687 | ₩138,189 | ₩138,724 | +0.11% | 6.1만 |
|---|
| 2026.05.28 | ₩138,711 | ₩139,139 | ₩137,695 | ₩138,804 | +0.07% | 7.2만 |
|---|
| 2026.05.27 | ₩138,430 | ₩139,500 | ₩138,029 | ₩138,149 | -0.20% | 6.4만 |
|---|
| 2026.05.26 | ₩136,959 | ₩138,229 | ₩136,558 | ₩138,016 | +0.77% | 6.1만 |
|---|
| 2026.05.22 | ₩136,077 | ₩136,785 | ₩135,568 | ₩136,705 | +0.46% | 8만 |
|---|
| 2026.05.21 | ₩134,525 | ₩136,050 | ₩133,175 | ₩135,475 | +0.71% | 8.4만 |
|---|
| 2026.05.20 | ₩133,629 | ₩135,301 | ₩131,744 | ₩135,288 | +1.24% | 6.8만 |
|---|
| 2026.05.19 | ₩134,699 | ₩134,873 | ₩133,175 | ₩133,268 | -1.06% | 6.9만 |
|---|
| 2026.05.18 | ₩134,191 | ₩136,050 | ₩134,191 | ₩135,060 | +0.65% | 12.4만 |
|---|
| 2026.05.15 | ₩135,301 | ₩135,448 | ₩133,937 | ₩133,950 | -1.00% | 7.5만 |
|---|
| 2026.05.14 | ₩136,491 | ₩137,307 | ₩135,876 | ₩136,077 | -0.30% | 7.9만 |
|---|
| 2026.05.13 | ₩137,842 | ₩137,842 | ₩135,341 | ₩135,889 | -1.42% | 10만 |
|---|
| 2026.05.12 | ₩139,861 | ₩139,861 | ₩137,828 | ₩138,163 | -1.21% | 5.3만 |
|---|
| 2026.05.11 | ₩141,332 | ₩141,425 | ₩139,513 | ₩139,754 | -1.12% | 5.8만 |
|---|
| 2026.05.08 | ₩143,097 | ₩143,097 | ₩141,185 | ₩141,185 | -1.34% | 4.3만 |
|---|
| 2026.05.07 | ₩144,234 | ₩144,568 | ₩142,468 | ₩142,509 | -1.20% | 4.3만 |
|---|
| 2026.05.06 | ₩143,993 | ₩144,688 | ₩142,950 | ₩143,685 | -0.21% | 6.4만 |
|---|
| 2026.05.05 | ₩142,268 | ₩143,244 | ₩141,519 | ₩142,937 | +0.47% | 7.1만 |
|---|
| 2026.05.04 | ₩141,786 | ₩142,442 | ₩140,382 | ₩140,703 | -0.76% | 6만 |
|---|
| 2026.05.01 | ₩144,020 | ₩144,180 | ₩142,054 | ₩142,201 | -1.26% | 5만 |
|---|
| 2026.04.30 | ₩142,134 | ₩143,485 | ₩142,094 | ₩143,338 | +0.85% | 6.3만 |
|---|
| 2026.04.29 | ₩143,298 | ₩143,351 | ₩140,717 | ₩141,265 | -1.42% | 4만 |
|---|
| 2026.04.28 | ₩144,969 | ₩144,969 | ₩142,335 | ₩143,097 | -1.29% | 3.8만 |
|---|
| 2026.04.27 | ₩144,862 | ₩145,905 | ₩144,835 | ₩145,036 | +0.12% | 4.1만 |
|---|
| 2026.04.24 | ₩145,277 | ₩145,424 | ₩144,167 | ₩144,795 | -0.33% | 5.6만 |
|---|
| 2026.04.23 | ₩145,237 | ₩145,651 | ₩143,739 | ₩145,223 | -0.01% | 4.9만 |
|---|
| 2026.04.22 | ₩146,186 | ₩146,614 | ₩144,528 | ₩144,862 | -0.91% | 7.7만 |
|---|
| 2026.04.21 | ₩144,769 | ₩146,440 | ₩144,234 | ₩144,541 | -0.16% | 4.2만 |
|---|
| 2026.04.20 | ₩143,605 | ₩144,234 | ₩143,605 | ₩144,180 | +0.40% | 5만 |
|---|
| 2026.04.17 | ₩142,910 | ₩145,705 | ₩142,910 | ₩144,153 | +0.87% | 5.3만 |
|---|
| 2026.04.16 | ₩143,592 | ₩144,020 | ₩142,388 | ₩142,468 | -0.78% | 11.5만 |
|---|
| 2026.04.15 | ₩145,491 | ₩145,491 | ₩143,351 | ₩143,592 | -1.31% | 4.6만 |
|---|
| 2026.04.14 | ₩145,330 | ₩146,039 | ₩144,782 | ₩145,638 | +0.21% | 7.7만 |
|---|
| 2026.04.13 | ₩142,549 | ₩144,996 | ₩142,255 | ₩144,956 | +1.69% | 4.3만 |
|---|
| 2026.04.10 | ₩144,260 | ₩144,260 | ₩142,736 | ₩142,937 | -0.92% | 3.3만 |
|---|
| 2026.04.09 | ₩142,174 | ₩144,381 | ₩142,134 | ₩143,913 | +1.22% | 8.7만 |
|---|
| 2026.04.08 | ₩142,522 | ₩143,752 | ₩142,522 | ₩143,057 | +0.38% | 3.8만 |
|---|
| 2026.04.07 | ₩139,032 | ₩139,848 | ₩138,390 | ₩138,764 | -0.19% | 5.4만 |
|---|
| 2026.04.06 | ₩138,604 | ₩139,580 | ₩138,136 | ₩139,540 | +0.68% | 3.4만 |
|---|
| 2026.04.02 | ₩137,614 | ₩140,128 | ₩136,919 | ₩138,644 | +0.75% | 6.2만 |
|---|
| 2026.04.01 | ₩138,751 | ₩140,048 | ₩138,644 | ₩139,232 | +0.35% | 3.8만 |
|---|
| 2026.03.31 | ₩136,531 | ₩139,018 | ₩135,515 | ₩137,909 | +1.01% | 8.2만 |
|---|
| 2026.03.30 | ₩136,625 | ₩136,772 | ₩134,726 | ₩134,927 | -1.24% | 17.1만 |
|---|
| 2026.03.27 | ₩136,919 | ₩137,079 | ₩134,900 | ₩135,221 | -1.24% | 8.4만 |
|---|
| 2026.03.26 | ₩138,016 | ₩139,995 | ₩137,160 | ₩137,280 | -0.53% | 5.7만 |
|---|
| 2026.03.25 | ₩140,048 | ₩140,463 | ₩137,347 | ₩139,353 | -0.50% | 3만 |
|---|
| 2026.03.24 | ₩137,173 | ₩139,540 | ₩136,732 | ₩138,577 | +1.02% | 4.5만 |
|---|
| 2026.03.23 | ₩138,203 | ₩140,142 | ₩137,909 | ₩138,390 | +0.14% | 5.5만 |
|---|
| 2026.03.20 | ₩137,574 | ₩138,176 | ₩135,247 | ₩136,036 | -1.12% | 5.4만 |
|---|
| 2026.03.19 | ₩137,120 | ₩138,604 | ₩136,571 | ₩137,935 | +0.59% | 6만 |
|---|
| 2026.03.18 | ₩139,741 | ₩140,008 | ₩138,082 | ₩138,149 | -1.14% | 3.3만 |
|---|
| 2026.03.17 | ₩140,677 | ₩141,599 | ₩140,021 | ₩140,382 | -0.21% | 4만 |
|---|
| 2026.03.16 | ₩140,743 | ₩141,131 | ₩139,486 | ₩139,928 | -0.58% | 3.7만 |
|---|
| 2026.03.13 | ₩140,316 | ₩140,650 | ₩138,925 | ₩139,420 | -0.64% | 4.6만 |
|---|
| 2026.03.12 | ₩141,051 | ₩141,586 | ₩139,232 | ₩139,299 | -1.24% | 10.5만 |
|---|
| 2026.03.11 | ₩142,522 | ₩142,562 | ₩141,211 | ₩142,321 | -0.14% | 8.9만 |
|---|
| 2026.03.10 | ₩144,728 | ₩144,982 | ₩142,616 | ₩142,656 | -1.43% | 4.4만 |
|---|
| 2026.03.09 | ₩142,575 | ₩144,969 | ₩140,677 | ₩144,875 | +1.61% | 5만 |
|---|
| 2026.03.06 | ₩144,849 | ₩144,849 | ₩143,070 | ₩144,180 | -0.46% | 7.7만 |
|---|
| 2026.03.05 | ₩149,168 | ₩149,516 | ₩146,253 | ₩146,801 | -1.59% | 4.5만 |
|---|
| 2026.03.04 | ₩150,425 | ₩150,786 | ₩149,235 | ₩150,626 | +0.13% | 5만 |
|---|
| 2026.03.03 | ₩148,566 | ₩150,813 | ₩147,283 | ₩150,184 | +1.09% | 7.7만 |
|---|
| 2026.03.02 | ₩150,465 | ₩152,177 | ₩150,224 | ₩151,415 | +0.63% | 5.2만 |
|---|
| 2026.02.27 | ₩152,190 | ₩152,404 | ₩151,267 | ₩152,351 | +0.11% | 4.3만 |
|---|
| 2026.02.26 | ₩151,267 | ₩153,287 | ₩151,027 | ₩153,193 | +1.27% | 6.8만 |
|---|
| 2026.02.25 | ₩152,056 | ₩152,056 | ₩149,409 | ₩151,067 | -0.65% | 5.5만 |
|---|
| 2026.02.24 | ₩149,944 | ₩151,722 | ₩149,944 | ₩151,481 | +1.03% | 4.5만 |
|---|
| 2026.02.23 | ₩150,759 | ₩151,441 | ₩149,168 | ₩149,690 | -0.71% | 5.2만 |
|---|
| 2026.02.20 | ₩151,067 | ₩152,163 | ₩150,438 | ₩151,241 | +0.12% | 4.2만 |
|---|
| 2026.02.19 | ₩150,559 | ₩151,415 | ₩150,372 | ₩151,201 | +0.43% | 3.4만 |
|---|
| 2026.02.18 | ₩150,117 | ₩151,669 | ₩150,024 | ₩151,067 | +0.63% | 5.9만 |
|---|
| 2026.02.17 | ₩151,000 | ₩151,227 | ₩149,502 | ₩150,064 | -0.62% | 5.3만 |
|---|
| 2026.02.13 | ₩150,091 | ₩151,856 | ₩149,730 | ₩151,174 | +0.72% | 5.3만 |
|---|
| 2026.02.12 | ₩154,330 | ₩154,985 | ₩150,626 | ₩150,652 | -2.38% | 4.4만 |
|---|
| 2026.02.11 | ₩154,798 | ₩155,132 | ₩153,260 | ₩153,634 | -0.75% | 4.1만 |
|---|
| 2026.02.10 | ₩152,845 | ₩154,651 | ₩152,845 | ₩154,156 | +0.86% | 5.1만 |
|---|
| 2026.02.09 | ₩152,859 | ₩153,287 | ₩152,484 | ₩152,591 | -0.17% | 3.5만 |
|---|
| 2026.02.06 | ₩152,899 | ₩154,651 | ₩152,899 | ₩154,303 | +0.92% | 7.6만 |
|---|
| 2026.02.05 | ₩151,896 | ₩152,899 | ₩151,709 | ₩151,789 | -0.07% | 3.2만 |
|---|
| 2026.02.04 | ₩151,027 | ₩152,685 | ₩150,933 | ₩152,190 | +0.77% | 10.2만 |
|---|
| 2026.02.03 | ₩150,880 | ₩152,832 | ₩149,756 | ₩150,345 | -0.35% | 5.2만 |
|---|
| 2026.02.02 | ₩150,559 | ₩152,003 | ₩150,265 | ₩151,936 | +0.91% | 7.1만 |
|---|
| 2026.01.30 | ₩150,759 | ₩151,241 | ₩149,462 | ₩150,759 | 0.00% | 4.3만 |
|---|
| 2026.01.29 | ₩151,468 | ₩151,883 | ₩149,623 | ₩151,281 | -0.12% | 6.6만 |
|---|
| 2026.01.28 | ₩152,270 | ₩152,270 | ₩150,131 | ₩150,786 | -0.97% | 5.1만 |
|---|
| 2026.01.27 | ₩153,461 | ₩153,514 | ₩152,270 | ₩152,672 | -0.51% | 3.4만 |
|---|
| 2026.01.26 | ₩153,781 | ₩154,169 | ₩153,447 | ₩153,728 | -0.03% | 3.1만 |
|---|
| 2026.01.23 | ₩154,517 | ₩154,718 | ₩152,832 | ₩153,447 | -0.69% | 5.1만 |
|---|
| 2026.01.22 | ₩154,891 | ₩155,520 | ₩154,276 | ₩154,905 | +0.01% | 6.1만 |
|---|
| 2026.01.21 | ₩152,123 | ₩154,878 | ₩152,070 | ₩154,142 | +1.33% | 6.1만 |
|---|
| 2026.01.20 | ₩152,939 | ₩153,287 | ₩151,321 | ₩151,401 | -1.01% | 8.2만 |
|---|
| 2026.01.16 | ₩154,891 | ₩155,092 | ₩154,276 | ₩154,784 | -0.07% | 4.8만 |
|---|
| 2026.01.15 | ₩153,501 | ₩155,038 | ₩153,420 | ₩154,878 | +0.90% | 5.5만 |
|---|
| 2026.01.14 | ₩151,990 | ₩153,260 | ₩151,883 | ₩153,126 | +0.75% | 12.4만 |
|---|
| 2026.01.13 | ₩152,645 | ₩152,859 | ₩151,588 | ₩152,217 | -0.28% | 3.6만 |
|---|
| 2026.01.12 | ₩151,869 | ₩152,672 | ₩151,508 | ₩152,270 | +0.26% | 4.3만 |
|---|
| 2026.01.09 | ₩150,987 | ₩152,270 | ₩150,759 | ₩152,110 | +0.74% | 5.6만 |
|---|
| 2026.01.08 | ₩147,871 | ₩150,719 | ₩147,296 | ₩150,519 | +1.79% | 5.4만 |
|---|
| 2026.01.07 | ₩150,037 | ₩150,037 | ₩148,085 | ₩148,192 | -1.23% | 5.8만 |
|---|
| 2026.01.06 | ₩147,684 | ₩150,117 | ₩147,283 | ₩149,823 | +1.45% | 4.7만 |
|---|
| 2026.01.05 | ₩146,306 | ₩148,540 | ₩146,106 | ₩147,871 | +1.07% | 5.3만 |
|---|
| 2026.01.02 | ₩145,731 | ₩146,587 | ₩144,822 | ₩146,400 | +0.46% | 10.8만 |
|---|
| 2025.12.31 | ₩147,028 | ₩147,028 | ₩145,277 | ₩145,277 | -1.19% | 3.4만 |
|---|
| 2025.12.30 | ₩147,871 | ₩147,871 | ₩147,015 | ₩147,015 | -0.58% | 5.9만 |
|---|
| 2025.12.29 | ₩147,978 | ₩148,285 | ₩147,430 | ₩147,710 | -0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩148,071 | ₩148,259 | ₩147,644 | ₩148,112 | +0.03% | 1.8만 |
|---|
| 2025.12.24 | ₩147,858 | ₩148,366 | ₩147,817 | ₩148,339 | +0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩147,858 | ₩147,978 | ₩147,389 | ₩147,831 | -0.02% | 2.7만 |
|---|
| 2025.12.22 | ₩147,055 | ₩148,326 | ₩146,975 | ₩148,125 | +0.73% | 3.5만 |
|---|
| 2025.12.19 | ₩146,975 | ₩147,216 | ₩146,574 | ₩146,828 | -0.10% | 3.4만 |
|---|
| 2025.12.18 | ₩147,069 | ₩148,285 | ₩146,774 | ₩147,028 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩146,587 | ₩148,045 | ₩146,199 | ₩146,507 | -0.05% | 5만 |
|---|
| 2025.12.16 | ₩147,871 | ₩148,486 | ₩146,427 | ₩147,055 | -0.55% | 4.4만 |
|---|
| 2025.12.15 | ₩148,433 | ₩148,433 | ₩146,881 | ₩147,791 | -0.43% | 4.7만 |
|---|
| 2025.12.12 | ₩149,115 | ₩149,115 | ₩147,176 | ₩147,563 | -1.04% | 6만 |
|---|
| 2025.12.11 | ₩147,389 | ₩148,820 | ₩147,389 | ₩148,566 | +0.80% | 3.8만 |
|---|
| 2025.12.10 | ₩145,250 | ₩147,617 | ₩145,250 | ₩147,202 | +1.34% | 4만 |
|---|
| 2025.12.09 | ₩146,560 | ₩147,042 | ₩144,675 | ₩144,688 | -1.28% | 3.4만 |
|---|
| 2025.12.08 | ₩148,192 | ₩148,232 | ₩146,467 | ₩146,507 | -1.14% | 5만 |
|---|
| 2025.12.05 | ₩149,008 | ₩149,008 | ₩147,804 | ₩147,938 | -0.72% | 3.2만 |
|---|
| 2025.12.04 | ₩149,569 | ₩149,770 | ₩148,687 | ₩148,941 | -0.42% | 3.1만 |
|---|
| 2025.12.03 | ₩149,288 | ₩149,850 | ₩149,288 | ₩149,542 | +0.17% | 3.2만 |
|---|
| 2025.12.02 | ₩149,328 | ₩149,489 | ₩148,847 | ₩148,927 | -0.27% | 2.6만 |
|---|
| 2025.12.01 | ₩148,713 | ₩149,984 | ₩148,566 | ₩148,780 | +0.04% | 3.8만 |
|---|
| 2025.11.28 | ₩150,438 | ₩150,438 | ₩149,770 | ₩149,863 | -0.38% | 1.1만 |
|---|
| 2025.11.26 | ₩150,091 | ₩150,706 | ₩149,569 | ₩150,144 | +0.04% | 3.4만 |
|---|
| 2025.11.25 | ₩147,122 | ₩150,265 | ₩147,122 | ₩149,863 | +1.86% | 3.1만 |
|---|
| 2025.11.24 | ₩146,186 | ₩147,216 | ₩145,745 | ₩146,721 | +0.37% | 4.6만 |
|---|
| 2025.11.21 | ₩143,338 | ₩146,935 | ₩142,963 | ₩146,186 | +1.99% | 9만 |
|---|
| 2025.11.20 | ₩145,196 | ₩145,223 | ₩142,629 | ₩142,696 | -1.72% | 4.5만 |
|---|
| 2025.11.19 | ₩144,448 | ₩144,501 | ₩143,405 | ₩143,806 | -0.44% | 3.5만 |
|---|
| 2025.11.18 | ₩144,514 | ₩145,143 | ₩144,140 | ₩144,421 | -0.06% | 4.5만 |
|---|
| 2025.11.17 | ₩147,577 | ₩147,577 | ₩144,982 | ₩145,210 | -1.60% | 3.9만 |
|---|
| 2025.11.14 | ₩148,285 | ₩148,753 | ₩147,764 | ₩147,764 | -0.35% | 2.7만 |
|---|
| 2025.11.13 | ₩150,131 | ₩151,000 | ₩149,034 | ₩149,034 | -0.73% | 2.1만 |
|---|
| 2025.11.12 | ₩150,024 | ₩150,960 | ₩149,877 | ₩150,318 | +0.20% | 6.2만 |
|---|
| 2025.11.11 | ₩149,168 | ₩150,238 | ₩149,008 | ₩149,676 | +0.34% | 3.6만 |
|---|
| 2025.11.10 | ₩149,770 | ₩149,930 | ₩148,272 | ₩149,195 | -0.38% | 5.7만 |
|---|
| 2025.11.07 | ₩148,620 | ₩149,168 | ₩148,031 | ₩148,981 | +0.24% | 3.2만 |
|---|
| 2025.11.06 | ₩150,679 | ₩151,241 | ₩148,834 | ₩149,088 | -1.06% | 10.1만 |
|---|
| 2025.11.05 | ₩149,569 | ₩151,468 | ₩149,262 | ₩150,960 | +0.93% | 7만 |
|---|
| 2025.11.04 | ₩148,272 | ₩149,730 | ₩148,205 | ₩149,516 | +0.84% | 3.7만 |
|---|
| 2025.11.03 | ₩149,115 | ₩149,115 | ₩147,710 | ₩148,901 | -0.14% | 3.1만 |
|---|
| 2025.10.31 | ₩148,499 | ₩149,155 | ₩147,898 | ₩148,874 | +0.25% | 3.9만 |
|---|
| 2025.10.30 | ₩149,944 | ₩151,441 | ₩148,633 | ₩148,646 | -0.87% | 3.6만 |
|---|
| 2025.10.29 | ₩152,016 | ₩152,244 | ₩149,663 | ₩150,305 | -1.13% | 4.6만 |
|---|
| 2025.10.28 | ₩153,140 | ₩153,140 | ₩151,548 | ₩151,963 | -0.77% | 3.3만 |
|---|
| 2025.10.27 | ₩154,851 | ₩154,851 | ₩153,340 | ₩153,608 | -0.80% | 3.6만 |
|---|
| 2025.10.24 | ₩155,333 | ₩155,333 | ₩154,089 | ₩154,156 | -0.76% | 4.6만 |
|---|
| 2025.10.23 | ₩153,033 | ₩154,049 | ₩152,685 | ₩153,969 | +0.61% | 2.2만 |
|---|
| 2025.10.22 | ₩154,985 | ₩154,985 | ₩153,126 | ₩153,140 | -1.19% | 3.6만 |
|---|
| 2025.10.21 | ₩153,541 | ₩155,025 | ₩153,447 | ₩154,718 | +0.77% | 3.2만 |
|---|
| 2025.10.20 | ₩152,511 | ₩153,848 | ₩152,511 | ₩153,781 | +0.83% | 3만 |
|---|
| 2025.10.17 | ₩150,987 | ₩151,869 | ₩150,920 | ₩151,709 | +0.48% | 2.7만 |
|---|
| 2025.10.16 | ₩152,270 | ₩152,391 | ₩150,773 | ₩151,308 | -0.63% | 5.1만 |
|---|
| 2025.10.15 | ₩152,137 | ₩152,738 | ₩151,000 | ₩151,762 | -0.25% | 2.8만 |
|---|
| 2025.10.14 | ₩148,446 | ₩152,137 | ₩148,446 | ₩151,428 | +2.01% | 2.5만 |
|---|
| 2025.10.13 | ₩149,716 | ₩150,505 | ₩149,409 | ₩149,823 | +0.07% | 3.1만 |
|---|
| 2025.10.10 | ₩151,027 | ₩151,401 | ₩148,433 | ₩148,553 | -1.64% | 3.3만 |
|---|