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 | ₩140,058 | ₩140,765 | ₩139,324 | ₩140,245 | +0.13% | 3.6만 |
| 2026.10.08 | ₩138,430 | ₩139,604 | ₩137,375 | ₩139,537 | +0.80% | 6만 |
| 2026.10.07 | ₩140,552 | ₩140,712 | ₩138,109 | ₩138,817 | -1.23% | 5만 |
| 2026.10.06 | ₩141,486 | ₩142,206 | ₩141,232 | ₩141,432 | -0.04% | 3.4만 |
| 2026.10.05 | ₩139,858 | ₩141,779 | ₩139,230 | ₩141,032 | +0.84% | 4.4만 |
| 2026.10.02 | ₩139,871 | ₩140,151 | ₩139,391 | ₩139,431 | -0.31% | 3.1만 |
| 2026.10.01 | ₩138,456 | ₩139,177 | ₩137,509 | ₩138,697 | +0.17% | 5만 |
| 2026.09.30 | ₩140,058 | ₩140,058 | ₩138,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,496 |
| -1.11% |
| 5.4만 |
| 2026.09.29 | ₩140,031 | ₩140,151 | ₩138,710 | ₩139,471 | -0.40% | 4.4만 |
|---|
| 2026.09.28 | ₩139,871 | ₩140,111 | ₩138,777 | ₩139,991 | +0.09% | 3.7만 |
|---|
| 2026.09.25 | ₩139,271 | ₩140,552 | ₩138,683 | ₩140,338 | +0.77% | 5만 |
|---|
| 2026.09.24 | ₩140,432 | ₩140,672 | ₩139,110 | ₩139,124 | -0.93% | 5.5만 |
|---|
| 2026.09.23 | ₩141,152 | ₩141,699 | ₩140,698 | ₩140,979 | -0.12% | 18.5만 |
|---|
| 2026.09.22 | ₩141,566 | ₩142,100 | ₩141,072 | ₩141,579 | +0.01% | 3.9만 |
|---|
| 2026.09.21 | ₩140,992 | ₩141,125 | ₩139,978 | ₩140,645 | -0.25% | 5.5만 |
|---|
| 2026.09.18 | ₩140,645 | ₩140,965 | ₩140,125 | ₩140,311 | -0.24% | 3.2만 |
|---|
| 2026.09.17 | ₩142,220 | ₩142,220 | ₩140,565 | ₩140,939 | -0.90% | 3.2만 |
|---|
| 2026.09.16 | ₩141,312 | ₩142,126 | ₩140,111 | ₩140,872 | -0.31% | 3.6만 |
|---|
| 2026.09.15 | ₩141,125 | ₩141,406 | ₩140,351 | ₩140,832 | -0.21% | 4.2만 |
|---|
| 2026.09.14 | ₩140,819 | ₩141,179 | ₩140,258 | ₩141,085 | +0.19% | 3.3만 |
|---|
| 2026.09.11 | ₩141,352 | ₩141,659 | ₩140,672 | ₩140,859 | -0.35% | 3.4만 |
|---|
| 2026.09.10 | ₩141,192 | ₩141,472 | ₩139,644 | ₩139,991 | -0.85% | 4.5만 |
|---|
| 2026.09.09 | ₩143,434 | ₩143,434 | ₩141,993 | ₩142,060 | -0.96% | 4.3만 |
|---|
| 2026.09.08 | ₩145,009 | ₩145,009 | ₩143,888 | ₩143,888 | -0.77% | 2.5만 |
|---|
| 2026.09.04 | ₩144,529 | ₩145,636 | ₩144,168 | ₩145,289 | +0.53% | 3.9만 |
|---|
| 2026.09.03 | ₩145,289 | ₩146,077 | ₩144,061 | ₩145,156 | -0.09% | 6.2만 |
|---|
| 2026.09.02 | ₩143,981 | ₩145,062 | ₩143,528 | ₩144,328 | +0.24% | 4.7만 |
|---|
| 2026.09.01 | ₩145,810 | ₩145,956 | ₩143,474 | ₩143,648 | -1.48% | 20.2만 |
|---|
| 2026.08.31 | ₩147,064 | ₩147,064 | ₩145,956 | ₩146,237 | -0.56% | 40.1만 |
|---|
| 2026.08.28 | ₩148,532 | ₩148,572 | ₩146,811 | ₩147,424 | -0.75% | 2.6만 |
|---|
| 2026.08.27 | ₩148,505 | ₩148,505 | ₩147,344 | ₩148,025 | -0.32% | 3.6만 |
|---|
| 2026.08.26 | ₩147,598 | ₩148,866 | ₩147,238 | ₩148,465 | +0.59% | 2.2만 |
|---|
| 2026.08.25 | ₩148,839 | ₩148,839 | ₩147,104 | ₩147,478 | -0.91% | 2.9만 |
|---|
| 2026.08.24 | ₩148,399 | ₩149,159 | ₩147,638 | ₩148,225 | -0.12% | 5.2만 |
|---|
| 2026.08.21 | ₩148,092 | ₩148,585 | ₩147,571 | ₩148,319 | +0.15% | 2.3만 |
|---|
| 2026.08.20 | ₩148,292 | ₩149,199 | ₩147,358 | ₩147,398 | -0.60% | 2.6만 |
|---|
| 2026.08.19 | ₩147,571 | ₩149,773 | ₩147,571 | ₩149,146 | +1.07% | 2.9만 |
|---|
| 2026.08.18 | ₩148,265 | ₩148,265 | ₩146,477 | ₩146,477 | -1.21% | 3만 |
|---|
| 2026.08.17 | ₩148,719 | ₩148,719 | ₩147,798 | ₩148,158 | -0.38% | 2.5만 |
|---|
| 2026.08.14 | ₩149,506 | ₩149,506 | ₩148,852 | ₩149,279 | -0.15% | 2.4만 |
|---|
| 2026.08.13 | ₩150,214 | ₩150,387 | ₩148,772 | ₩149,626 | -0.39% | 2.7만 |
|---|
| 2026.08.12 | ₩151,161 | ₩151,161 | ₩148,839 | ₩149,466 | -1.12% | 2.9만 |
|---|
| 2026.08.11 | ₩150,574 | ₩151,521 | ₩150,347 | ₩151,001 | +0.28% | 3만 |
|---|
| 2026.08.10 | ₩151,401 | ₩151,601 | ₩150,574 | ₩150,614 | -0.52% | 3.6만 |
|---|
| 2026.08.07 | ₩150,867 | ₩152,189 | ₩150,360 | ₩151,535 | +0.44% | 2.6만 |
|---|
| 2026.08.06 | ₩151,455 | ₩151,762 | ₩150,000 | ₩150,427 | -0.68% | 3.4만 |
|---|
| 2026.08.05 | ₩151,335 | ₩151,575 | ₩150,561 | ₩151,014 | -0.21% | 5.4만 |
|---|
| 2026.08.04 | ₩147,638 | ₩150,547 | ₩147,531 | ₩150,494 | +1.93% | 3.9만 |
|---|
| 2026.08.03 | ₩146,317 | ₩148,012 | ₩146,317 | ₩147,131 | +0.56% | 5.4만 |
|---|
| 2026.07.31 | ₩144,782 | ₩145,463 | ₩143,741 | ₩145,076 | +0.20% | 5.7만 |
|---|
| 2026.07.30 | ₩146,824 | ₩146,851 | ₩143,674 | ₩144,782 | -1.39% | 6.1만 |
|---|
| 2026.07.29 | ₩148,425 | ₩148,439 | ₩146,090 | ₩146,397 | -1.37% | 3.8만 |
|---|
| 2026.07.28 | ₩145,876 | ₩149,066 | ₩145,876 | ₩148,879 | +2.06% | 11.4만 |
|---|
| 2026.07.27 | ₩144,488 | ₩145,209 | ₩143,821 | ₩144,609 | +0.08% | 2.6만 |
|---|
| 2026.07.24 | ₩142,500 | ₩144,168 | ₩142,500 | ₩143,634 | +0.80% | 3만 |
|---|
| 2026.07.23 | ₩141,819 | ₩142,900 | ₩141,446 | ₩142,100 | +0.20% | 4.7만 |
|---|
| 2026.07.22 | ₩141,819 | ₩142,433 | ₩141,326 | ₩141,793 | -0.02% | 3.8만 |
|---|
| 2026.07.21 | ₩142,740 | ₩142,740 | ₩141,606 | ₩141,633 | -0.78% | 4.8만 |
|---|
| 2026.07.20 | ₩145,062 | ₩145,062 | ₩142,473 | ₩142,780 | -1.57% | 3.4만 |
|---|
| 2026.07.17 | ₩146,223 | ₩147,571 | ₩144,262 | ₩144,555 | -1.14% | 4만 |
|---|
| 2026.07.16 | ₩143,461 | ₩146,490 | ₩143,221 | ₩146,397 | +2.05% | 3.9만 |
|---|
| 2026.07.15 | ₩142,740 | ₩144,262 | ₩142,580 | ₩143,274 | +0.37% | 3만 |
|---|
| 2026.07.14 | ₩144,048 | ₩144,488 | ₩143,408 | ₩143,995 | -0.04% | 7.7만 |
|---|
| 2026.07.13 | ₩143,875 | ₩144,875 | ₩142,954 | ₩143,448 | -0.30% | 3.6만 |
|---|
| 2026.07.10 | ₩143,301 | ₩144,742 | ₩143,261 | ₩144,035 | +0.51% | 2.6만 |
|---|
| 2026.07.09 | ₩142,260 | ₩143,434 | ₩141,900 | ₩142,914 | +0.46% | 3만 |
|---|
| 2026.07.08 | ₩143,434 | ₩143,434 | ₩141,566 | ₩142,006 | -1.00% | 4.8만 |
|---|
| 2026.07.07 | ₩146,370 | ₩146,517 | ₩143,714 | ₩144,408 | -1.34% | 5.6만 |
|---|
| 2026.07.06 | ₩145,516 | ₩145,943 | ₩144,569 | ₩145,890 | +0.26% | 14.7만 |
|---|
| 2026.07.02 | ₩145,316 | ₩146,157 | ₩144,515 | ₩145,463 | +0.10% | 3.2만 |
|---|
| 2026.07.01 | ₩146,317 | ₩146,877 | ₩144,515 | ₩144,595 | -1.18% | 2.5만 |
|---|
| 2026.06.30 | ₩144,916 | ₩146,370 | ₩144,488 | ₩146,157 | +0.86% | 4만 |
|---|
| 2026.06.29 | ₩145,943 | ₩146,237 | ₩144,395 | ₩144,649 | -0.89% | 5.7만 |
|---|
| 2026.06.26 | ₩145,930 | ₩146,450 | ₩145,396 | ₩146,037 | +0.07% | 2.7만 |
|---|
| 2026.06.25 | ₩144,128 | ₩147,371 | ₩144,088 | ₩145,903 | +1.23% | 5.5만 |
|---|
| 2026.06.24 | ₩140,645 | ₩144,315 | ₩140,645 | ₩143,234 | +1.84% | 4.9만 |
|---|
| 2026.06.23 | ₩140,045 | ₩141,312 | ₩139,791 | ₩140,378 | +0.24% | 3.9만 |
|---|
| 2026.06.22 | ₩141,486 | ₩141,699 | ₩140,205 | ₩140,845 | -0.45% | 4만 |
|---|
| 2026.06.18 | ₩141,152 | ₩142,273 | ₩141,072 | ₩141,539 | +0.27% | 4.8만 |
|---|
| 2026.06.17 | ₩142,046 | ₩143,514 | ₩139,604 | ₩139,938 | -1.48% | 4.8만 |
|---|
| 2026.06.16 | ₩141,713 | ₩143,061 | ₩141,713 | ₩142,487 | +0.55% | 4.2만 |
|---|
| 2026.06.15 | ₩142,100 | ₩143,261 | ₩141,246 | ₩141,246 | -0.60% | 5.9만 |
|---|
| 2026.06.12 | ₩140,592 | ₩141,125 | ₩139,617 | ₩140,792 | +0.14% | 4.3만 |
|---|
| 2026.06.11 | ₩138,737 | ₩140,004 | ₩137,536 | ₩139,751 | +0.73% | 4.3만 |
|---|
| 2026.06.10 | ₩141,459 | ₩141,633 | ₩137,989 | ₩138,069 | -2.40% | 3.4만 |
|---|
| 2026.06.09 | ₩139,778 | ₩141,980 | ₩139,778 | ₩141,713 | +1.38% | 6.8만 |
|---|
| 2026.06.08 | ₩139,444 | ₩140,031 | ₩138,750 | ₩138,790 | -0.47% | 5.2만 |
|---|
| 2026.06.05 | ₩139,551 | ₩140,271 | ₩138,843 | ₩139,204 | -0.25% | 4.8만 |
|---|
| 2026.06.04 | ₩140,098 | ₩140,712 | ₩139,324 | ₩139,698 | -0.29% | 6.3만 |
|---|
| 2026.06.03 | ₩138,496 | ₩139,577 | ₩138,270 | ₩139,244 | +0.54% | 8.4만 |
|---|
| 2026.06.02 | ₩138,029 | ₩138,950 | ₩137,763 | ₩138,857 | +0.60% | 14.8만 |
|---|
| 2026.06.01 | ₩137,616 | ₩138,590 | ₩136,388 | ₩138,230 | +0.45% | 6만 |
|---|
| 2026.05.29 | ₩138,296 | ₩139,404 | ₩137,909 | ₩138,443 | +0.11% | 6.1만 |
|---|
| 2026.05.28 | ₩138,430 | ₩138,857 | ₩137,416 | ₩138,523 | +0.07% | 7.2만 |
|---|
| 2026.05.27 | ₩138,150 | ₩139,217 | ₩137,749 | ₩137,869 | -0.20% | 6.4만 |
|---|
| 2026.05.26 | ₩136,682 | ₩137,949 | ₩136,281 | ₩137,736 | +0.77% | 6.1만 |
|---|
| 2026.05.22 | ₩135,801 | ₩136,508 | ₩135,294 | ₩136,428 | +0.46% | 8만 |
|---|
| 2026.05.21 | ₩134,253 | ₩135,774 | ₩132,905 | ₩135,200 | +0.71% | 8.4만 |
|---|
| 2026.05.20 | ₩133,359 | ₩135,027 | ₩131,477 | ₩135,013 | +1.24% | 6.8만 |
|---|
| 2026.05.19 | ₩134,426 | ₩134,600 | ₩132,905 | ₩132,998 | -1.06% | 6.9만 |
|---|
| 2026.05.18 | ₩133,919 | ₩135,774 | ₩133,919 | ₩134,787 | +0.65% | 12.4만 |
|---|
| 2026.05.15 | ₩135,027 | ₩135,174 | ₩133,666 | ₩133,679 | -1.00% | 7.5만 |
|---|
| 2026.05.14 | ₩136,214 | ₩137,029 | ₩135,601 | ₩135,801 | -0.30% | 7.9만 |
|---|
| 2026.05.13 | ₩137,562 | ₩137,562 | ₩135,067 | ₩135,614 | -1.42% | 10만 |
|---|
| 2026.05.12 | ₩139,577 | ₩139,577 | ₩137,549 | ₩137,883 | -1.21% | 5.3만 |
|---|
| 2026.05.11 | ₩141,045 | ₩141,139 | ₩139,230 | ₩139,471 | -1.12% | 5.8만 |
|---|
| 2026.05.08 | ₩142,807 | ₩142,807 | ₩140,899 | ₩140,899 | -1.34% | 4.3만 |
|---|
| 2026.05.07 | ₩143,941 | ₩144,275 | ₩142,180 | ₩142,220 | -1.20% | 4.3만 |
|---|
| 2026.05.06 | ₩143,701 | ₩144,395 | ₩142,660 | ₩143,394 | -0.21% | 6.4만 |
|---|
| 2026.05.05 | ₩141,980 | ₩142,954 | ₩141,232 | ₩142,647 | +0.47% | 7.1만 |
|---|
| 2026.05.04 | ₩141,499 | ₩142,153 | ₩140,098 | ₩140,418 | -0.76% | 6만 |
|---|
| 2026.05.01 | ₩143,728 | ₩143,888 | ₩141,766 | ₩141,913 | -1.26% | 5만 |
|---|
| 2026.04.30 | ₩141,846 | ₩143,194 | ₩141,806 | ₩143,047 | +0.85% | 6.3만 |
|---|
| 2026.04.29 | ₩143,007 | ₩143,061 | ₩140,432 | ₩140,979 | -1.42% | 4만 |
|---|
| 2026.04.28 | ₩144,675 | ₩144,675 | ₩142,046 | ₩142,807 | -1.29% | 3.8만 |
|---|
| 2026.04.27 | ₩144,569 | ₩145,609 | ₩144,542 | ₩144,742 | +0.12% | 4.1만 |
|---|
| 2026.04.24 | ₩144,982 | ₩145,129 | ₩143,875 | ₩144,502 | -0.33% | 5.6만 |
|---|
| 2026.04.23 | ₩144,942 | ₩145,356 | ₩143,448 | ₩144,929 | -0.01% | 4.9만 |
|---|
| 2026.04.22 | ₩145,890 | ₩146,317 | ₩144,235 | ₩144,569 | -0.91% | 7.7만 |
|---|
| 2026.04.21 | ₩144,475 | ₩146,143 | ₩143,941 | ₩144,248 | -0.16% | 4.2만 |
|---|
| 2026.04.20 | ₩143,314 | ₩143,941 | ₩143,314 | ₩143,888 | +0.40% | 5만 |
|---|
| 2026.04.17 | ₩142,620 | ₩145,409 | ₩142,620 | ₩143,861 | +0.87% | 5.3만 |
|---|
| 2026.04.16 | ₩143,301 | ₩143,728 | ₩142,100 | ₩142,180 | -0.78% | 11.5만 |
|---|
| 2026.04.15 | ₩145,196 | ₩145,196 | ₩143,061 | ₩143,301 | -1.31% | 4.6만 |
|---|
| 2026.04.14 | ₩145,036 | ₩145,743 | ₩144,488 | ₩145,343 | +0.21% | 7.7만 |
|---|
| 2026.04.13 | ₩142,260 | ₩144,702 | ₩141,966 | ₩144,662 | +1.69% | 4.3만 |
|---|
| 2026.04.10 | ₩143,968 | ₩143,968 | ₩142,447 | ₩142,647 | -0.92% | 3.3만 |
|---|
| 2026.04.09 | ₩141,886 | ₩144,088 | ₩141,846 | ₩143,621 | +1.22% | 8.7만 |
|---|
| 2026.04.08 | ₩142,233 | ₩143,461 | ₩142,233 | ₩142,767 | +0.38% | 3.8만 |
|---|
| 2026.04.07 | ₩138,750 | ₩139,564 | ₩138,109 | ₩138,483 | -0.19% | 5.4만 |
|---|
| 2026.04.06 | ₩138,323 | ₩139,297 | ₩137,856 | ₩139,257 | +0.68% | 3.4만 |
|---|
| 2026.04.02 | ₩137,335 | ₩139,844 | ₩136,642 | ₩138,363 | +0.75% | 6.2만 |
|---|
| 2026.04.01 | ₩138,470 | ₩139,764 | ₩138,363 | ₩138,950 | +0.35% | 3.8만 |
|---|
| 2026.03.31 | ₩136,254 | ₩138,737 | ₩135,240 | ₩137,629 | +1.01% | 8.2만 |
|---|
| 2026.03.30 | ₩136,348 | ₩136,495 | ₩134,453 | ₩134,653 | -1.24% | 17.1만 |
|---|
| 2026.03.27 | ₩136,642 | ₩136,802 | ₩134,626 | ₩134,947 | -1.24% | 8.4만 |
|---|
| 2026.03.26 | ₩137,736 | ₩139,711 | ₩136,882 | ₩137,002 | -0.53% | 5.7만 |
|---|
| 2026.03.25 | ₩139,764 | ₩140,178 | ₩137,069 | ₩139,070 | -0.50% | 3만 |
|---|
| 2026.03.24 | ₩136,895 | ₩139,257 | ₩136,455 | ₩138,296 | +1.02% | 4.5만 |
|---|
| 2026.03.23 | ₩137,923 | ₩139,858 | ₩137,629 | ₩138,109 | +0.14% | 5.5만 |
|---|
| 2026.03.20 | ₩137,295 | ₩137,896 | ₩134,973 | ₩135,761 | -1.12% | 5.4만 |
|---|
| 2026.03.19 | ₩136,842 | ₩138,323 | ₩136,295 | ₩137,656 | +0.59% | 6만 |
|---|
| 2026.03.18 | ₩139,457 | ₩139,724 | ₩137,803 | ₩137,869 | -1.14% | 3.3만 |
|---|
| 2026.03.17 | ₩140,391 | ₩141,312 | ₩139,738 | ₩140,098 | -0.21% | 4만 |
|---|
| 2026.03.16 | ₩140,458 | ₩140,845 | ₩139,204 | ₩139,644 | -0.58% | 3.7만 |
|---|
| 2026.03.13 | ₩140,031 | ₩140,365 | ₩138,643 | ₩139,137 | -0.64% | 4.6만 |
|---|
| 2026.03.12 | ₩140,765 | ₩141,299 | ₩138,950 | ₩139,017 | -1.24% | 10.5만 |
|---|
| 2026.03.11 | ₩142,233 | ₩142,273 | ₩140,925 | ₩142,033 | -0.14% | 8.9만 |
|---|
| 2026.03.10 | ₩144,435 | ₩144,689 | ₩142,327 | ₩142,367 | -1.43% | 4.4만 |
|---|
| 2026.03.09 | ₩142,287 | ₩144,675 | ₩140,391 | ₩144,582 | +1.61% | 5만 |
|---|
| 2026.03.06 | ₩144,555 | ₩144,555 | ₩142,780 | ₩143,888 | -0.46% | 7.7만 |
|---|
| 2026.03.05 | ₩148,866 | ₩149,213 | ₩145,956 | ₩146,504 | -1.59% | 4.5만 |
|---|
| 2026.03.04 | ₩150,120 | ₩150,480 | ₩148,932 | ₩150,320 | +0.13% | 5만 |
|---|
| 2026.03.03 | ₩148,265 | ₩150,507 | ₩146,984 | ₩149,880 | +1.09% | 7.7만 |
|---|
| 2026.03.02 | ₩150,160 | ₩151,868 | ₩149,920 | ₩151,108 | +0.63% | 5.2만 |
|---|
| 2026.02.27 | ₩151,882 | ₩152,095 | ₩150,961 | ₩152,042 | +0.11% | 4.3만 |
|---|
| 2026.02.26 | ₩150,961 | ₩152,976 | ₩150,721 | ₩152,883 | +1.27% | 6.8만 |
|---|
| 2026.02.25 | ₩151,748 | ₩151,748 | ₩149,106 | ₩150,761 | -0.65% | 5.5만 |
|---|
| 2026.02.24 | ₩149,640 | ₩151,415 | ₩149,640 | ₩151,174 | +1.03% | 4.5만 |
|---|
| 2026.02.23 | ₩150,454 | ₩151,134 | ₩148,866 | ₩149,386 | -0.71% | 5.2만 |
|---|
| 2026.02.20 | ₩150,761 | ₩151,855 | ₩150,134 | ₩150,934 | +0.12% | 4.2만 |
|---|
| 2026.02.19 | ₩150,254 | ₩151,108 | ₩150,067 | ₩150,894 | +0.43% | 3.4만 |
|---|
| 2026.02.18 | ₩149,813 | ₩151,361 | ₩149,720 | ₩150,761 | +0.63% | 5.9만 |
|---|
| 2026.02.17 | ₩150,694 | ₩150,921 | ₩149,199 | ₩149,760 | -0.62% | 5.3만 |
|---|
| 2026.02.13 | ₩149,787 | ₩151,548 | ₩149,426 | ₩150,867 | +0.72% | 5.3만 |
|---|
| 2026.02.12 | ₩154,017 | ₩154,671 | ₩150,320 | ₩150,347 | -2.38% | 4.4만 |
|---|
| 2026.02.11 | ₩154,484 | ₩154,818 | ₩152,949 | ₩153,323 | -0.75% | 4.1만 |
|---|
| 2026.02.10 | ₩152,536 | ₩154,337 | ₩152,536 | ₩153,843 | +0.86% | 5.1만 |
|---|
| 2026.02.09 | ₩152,549 | ₩152,976 | ₩152,175 | ₩152,282 | -0.17% | 3.5만 |
|---|
| 2026.02.06 | ₩152,589 | ₩154,337 | ₩152,589 | ₩153,990 | +0.92% | 7.6만 |
|---|
| 2026.02.05 | ₩151,588 | ₩152,589 | ₩151,401 | ₩151,481 | -0.07% | 3.2만 |
|---|
| 2026.02.04 | ₩150,721 | ₩152,375 | ₩150,627 | ₩151,882 | +0.77% | 10.2만 |
|---|
| 2026.02.03 | ₩150,574 | ₩152,522 | ₩149,453 | ₩150,040 | -0.35% | 5.2만 |
|---|
| 2026.02.02 | ₩150,254 | ₩151,695 | ₩149,960 | ₩151,628 | +0.91% | 7.1만 |
|---|
| 2026.01.30 | ₩150,454 | ₩150,934 | ₩149,159 | ₩150,454 | 0.00% | 4.3만 |
|---|
| 2026.01.29 | ₩151,161 | ₩151,575 | ₩149,319 | ₩150,974 | -0.12% | 6.6만 |
|---|
| 2026.01.28 | ₩151,962 | ₩151,962 | ₩149,827 | ₩150,480 | -0.97% | 5.1만 |
|---|
| 2026.01.27 | ₩153,150 | ₩153,203 | ₩151,962 | ₩152,362 | -0.51% | 3.4만 |
|---|
| 2026.01.26 | ₩153,470 | ₩153,857 | ₩153,136 | ₩153,416 | -0.03% | 3.1만 |
|---|
| 2026.01.23 | ₩154,204 | ₩154,404 | ₩152,522 | ₩153,136 | -0.69% | 5.1만 |
|---|
| 2026.01.22 | ₩154,577 | ₩155,205 | ₩153,964 | ₩154,591 | +0.01% | 6.1만 |
|---|
| 2026.01.21 | ₩151,815 | ₩154,564 | ₩151,762 | ₩153,830 | +1.33% | 6.1만 |
|---|
| 2026.01.20 | ₩152,629 | ₩152,976 | ₩151,014 | ₩151,094 | -1.01% | 8.2만 |
|---|
| 2026.01.16 | ₩154,577 | ₩154,778 | ₩153,964 | ₩154,471 | -0.07% | 4.8만 |
|---|
| 2026.01.15 | ₩153,190 | ₩154,724 | ₩153,109 | ₩154,564 | +0.90% | 5.5만 |
|---|
| 2026.01.14 | ₩151,682 | ₩152,949 | ₩151,575 | ₩152,816 | +0.75% | 12.4만 |
|---|
| 2026.01.13 | ₩152,335 | ₩152,549 | ₩151,281 | ₩151,908 | -0.28% | 3.6만 |
|---|
| 2026.01.12 | ₩151,561 | ₩152,362 | ₩151,201 | ₩151,962 | +0.26% | 4.3만 |
|---|
| 2026.01.09 | ₩150,681 | ₩151,962 | ₩150,454 | ₩151,802 | +0.74% | 5.6만 |
|---|
| 2026.01.08 | ₩147,571 | ₩150,414 | ₩146,997 | ₩150,214 | +1.79% | 5.4만 |
|---|
| 2026.01.07 | ₩149,733 | ₩149,733 | ₩147,785 | ₩147,892 | -1.23% | 5.8만 |
|---|
| 2026.01.06 | ₩147,384 | ₩149,813 | ₩146,984 | ₩149,520 | +1.45% | 4.7만 |
|---|
| 2026.01.05 | ₩146,010 | ₩148,238 | ₩145,810 | ₩147,571 | +1.07% | 5.3만 |
|---|
| 2026.01.02 | ₩145,436 | ₩146,290 | ₩144,529 | ₩146,103 | +0.46% | 10.8만 |
|---|
| 2025.12.31 | ₩146,730 | ₩146,730 | ₩144,982 | ₩144,982 | -1.19% | 3.4만 |
|---|
| 2025.12.30 | ₩147,571 | ₩147,571 | ₩146,717 | ₩146,717 | -0.58% | 5.9만 |
|---|
| 2025.12.29 | ₩147,678 | ₩147,985 | ₩147,131 | ₩147,411 | -0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩147,771 | ₩147,958 | ₩147,344 | ₩147,811 | +0.03% | 1.8만 |
|---|
| 2025.12.24 | ₩147,558 | ₩148,065 | ₩147,518 | ₩148,038 | +0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩147,558 | ₩147,678 | ₩147,091 | ₩147,531 | -0.02% | 2.7만 |
|---|
| 2025.12.22 | ₩146,757 | ₩148,025 | ₩146,677 | ₩147,825 | +0.73% | 3.5만 |
|---|
| 2025.12.19 | ₩146,677 | ₩146,917 | ₩146,277 | ₩146,530 | -0.10% | 3.4만 |
|---|
| 2025.12.18 | ₩146,771 | ₩147,985 | ₩146,477 | ₩146,730 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩146,290 | ₩147,745 | ₩145,903 | ₩146,210 | -0.05% | 5만 |
|---|
| 2025.12.16 | ₩147,571 | ₩148,185 | ₩146,130 | ₩146,757 | -0.55% | 4.4만 |
|---|
| 2025.12.15 | ₩148,132 | ₩148,132 | ₩146,584 | ₩147,491 | -0.43% | 4.7만 |
|---|
| 2025.12.12 | ₩148,812 | ₩148,812 | ₩146,877 | ₩147,264 | -1.04% | 6만 |
|---|
| 2025.12.11 | ₩147,091 | ₩148,519 | ₩147,091 | ₩148,265 | +0.80% | 3.8만 |
|---|
| 2025.12.10 | ₩144,956 | ₩147,318 | ₩144,956 | ₩146,904 | +1.34% | 4만 |
|---|
| 2025.12.09 | ₩146,263 | ₩146,744 | ₩144,382 | ₩144,395 | -1.28% | 3.4만 |
|---|
| 2025.12.08 | ₩147,892 | ₩147,932 | ₩146,170 | ₩146,210 | -1.14% | 5만 |
|---|
| 2025.12.05 | ₩148,706 | ₩148,706 | ₩147,504 | ₩147,638 | -0.72% | 3.2만 |
|---|
| 2025.12.04 | ₩149,266 | ₩149,466 | ₩148,385 | ₩148,639 | -0.42% | 3.1만 |
|---|
| 2025.12.03 | ₩148,986 | ₩149,546 | ₩148,986 | ₩149,239 | +0.17% | 3.2만 |
|---|
| 2025.12.02 | ₩149,026 | ₩149,186 | ₩148,545 | ₩148,625 | -0.27% | 2.6만 |
|---|
| 2025.12.01 | ₩148,412 | ₩149,680 | ₩148,265 | ₩148,479 | +0.04% | 3.8만 |
|---|
| 2025.11.28 | ₩150,134 | ₩150,134 | ₩149,466 | ₩149,560 | -0.38% | 1.1만 |
|---|
| 2025.11.26 | ₩149,787 | ₩150,400 | ₩149,266 | ₩149,840 | +0.04% | 3.4만 |
|---|
| 2025.11.25 | ₩146,824 | ₩149,960 | ₩146,824 | ₩149,560 | +1.86% | 3.1만 |
|---|
| 2025.11.24 | ₩145,890 | ₩146,917 | ₩145,449 | ₩146,424 | +0.37% | 4.6만 |
|---|
| 2025.11.21 | ₩143,047 | ₩146,637 | ₩142,674 | ₩145,890 | +1.99% | 9만 |
|---|
| 2025.11.20 | ₩144,902 | ₩144,929 | ₩142,340 | ₩142,407 | -1.72% | 4.5만 |
|---|
| 2025.11.19 | ₩144,155 | ₩144,208 | ₩143,114 | ₩143,514 | -0.44% | 3.5만 |
|---|
| 2025.11.18 | ₩144,222 | ₩144,849 | ₩143,848 | ₩144,128 | -0.06% | 4.5만 |
|---|
| 2025.11.17 | ₩147,278 | ₩147,278 | ₩144,689 | ₩144,916 | -1.60% | 3.9만 |
|---|
| 2025.11.14 | ₩147,985 | ₩148,452 | ₩147,464 | ₩147,464 | -0.35% | 2.7만 |
|---|
| 2025.11.13 | ₩149,827 | ₩150,694 | ₩148,732 | ₩148,732 | -0.73% | 2.1만 |
|---|
| 2025.11.12 | ₩149,720 | ₩150,654 | ₩149,573 | ₩150,013 | +0.20% | 6.2만 |
|---|
| 2025.11.11 | ₩148,866 | ₩149,933 | ₩148,706 | ₩149,373 | +0.34% | 3.6만 |
|---|
| 2025.11.10 | ₩149,466 | ₩149,626 | ₩147,972 | ₩148,892 | -0.38% | 5.7만 |
|---|
| 2025.11.07 | ₩148,319 | ₩148,866 | ₩147,731 | ₩148,679 | +0.24% | 3.2만 |
|---|
| 2025.11.06 | ₩150,374 | ₩150,934 | ₩148,532 | ₩148,786 | -1.06% | 10.1만 |
|---|
| 2025.11.05 | ₩149,266 | ₩151,161 | ₩148,959 | ₩150,654 | +0.93% | 7만 |
|---|
| 2025.11.04 | ₩147,972 | ₩149,426 | ₩147,905 | ₩149,213 | +0.84% | 3.7만 |
|---|
| 2025.11.03 | ₩148,812 | ₩148,812 | ₩147,411 | ₩148,599 | -0.14% | 3.1만 |
|---|
| 2025.10.31 | ₩148,198 | ₩148,852 | ₩147,598 | ₩148,572 | +0.25% | 3.9만 |
|---|
| 2025.10.30 | ₩149,640 | ₩151,134 | ₩148,332 | ₩148,345 | -0.87% | 3.6만 |
|---|
| 2025.10.29 | ₩151,708 | ₩151,935 | ₩149,359 | ₩150,000 | -1.13% | 4.6만 |
|---|
| 2025.10.28 | ₩152,829 | ₩152,829 | ₩151,241 | ₩151,655 | -0.77% | 3.3만 |
|---|
| 2025.10.27 | ₩154,537 | ₩154,537 | ₩153,029 | ₩153,296 | -0.80% | 3.6만 |
|---|
| 2025.10.24 | ₩155,018 | ₩155,018 | ₩153,777 | ₩153,843 | -0.76% | 4.6만 |
|---|
| 2025.10.23 | ₩152,722 | ₩153,737 | ₩152,375 | ₩153,657 | +0.61% | 2.2만 |
|---|
| 2025.10.22 | ₩154,671 | ₩154,671 | ₩152,816 | ₩152,829 | -1.19% | 3.6만 |
|---|
| 2025.10.21 | ₩153,230 | ₩154,711 | ₩153,136 | ₩154,404 | +0.77% | 3.2만 |
|---|
| 2025.10.20 | ₩152,202 | ₩153,537 | ₩152,202 | ₩153,470 | +0.83% | 3만 |
|---|
| 2025.10.17 | ₩150,681 | ₩151,561 | ₩150,614 | ₩151,401 | +0.48% | 2.7만 |
|---|
| 2025.10.16 | ₩151,962 | ₩152,082 | ₩150,467 | ₩151,001 | -0.63% | 5.1만 |
|---|
| 2025.10.15 | ₩151,828 | ₩152,429 | ₩150,694 | ₩151,455 | -0.25% | 2.8만 |
|---|
| 2025.10.14 | ₩148,145 | ₩151,828 | ₩148,145 | ₩151,121 | +2.01% | 2.5만 |
|---|
| 2025.10.13 | ₩149,413 | ₩150,200 | ₩149,106 | ₩149,520 | +0.07% | 3.1만 |
|---|
| 2025.10.10 | ₩150,721 | ₩151,094 | ₩148,132 | ₩148,252 | -1.64% | 3.3만 |
|---|