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 | ₩140,106 | ₩140,814 | ₩139,372 | ₩140,293 | +0.13% | 3.6만 |
| 2026.10.08 | ₩138,477 | ₩139,652 | ₩137,423 | ₩139,586 | +0.80% | 6만 |
| 2026.10.07 | ₩140,600 | ₩140,760 | ₩138,157 | ₩138,865 | -1.23% | 5만 |
| 2026.10.06 | ₩141,535 | ₩142,255 | ₩141,281 | ₩141,481 | -0.04% | 3.4만 |
| 2026.10.05 | ₩139,906 | ₩141,828 | ₩139,278 | ₩141,081 | +0.84% | 4.4만 |
| 2026.10.02 | ₩139,919 | ₩140,200 | ₩139,439 | ₩139,479 | -0.31% | 3.1만 |
| 2026.10.01 | ₩138,504 | ₩139,225 | ₩137,556 | ₩138,744 | +0.17% | 5만 |
| 2026.09.30 | ₩140,106 | ₩140,106 | ₩138,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,544 |
| -1.11% |
| 5.4만 |
| 2026.09.29 | ₩140,079 | ₩140,200 | ₩138,758 | ₩139,519 | -0.40% | 4.4만 |
|---|
| 2026.09.28 | ₩139,919 | ₩140,160 | ₩138,825 | ₩140,039 | +0.09% | 3.7만 |
|---|
| 2026.09.25 | ₩139,319 | ₩140,600 | ₩138,731 | ₩140,387 | +0.77% | 5만 |
|---|
| 2026.09.24 | ₩140,480 | ₩140,720 | ₩139,158 | ₩139,172 | -0.93% | 5.5만 |
|---|
| 2026.09.23 | ₩141,201 | ₩141,748 | ₩140,747 | ₩141,027 | -0.12% | 18.5만 |
|---|
| 2026.09.22 | ₩141,615 | ₩142,149 | ₩141,121 | ₩141,628 | +0.01% | 3.9만 |
|---|
| 2026.09.21 | ₩141,041 | ₩141,174 | ₩140,026 | ₩140,694 | -0.25% | 5.5만 |
|---|
| 2026.09.18 | ₩140,694 | ₩141,014 | ₩140,173 | ₩140,360 | -0.24% | 3.2만 |
|---|
| 2026.09.17 | ₩142,269 | ₩142,269 | ₩140,613 | ₩140,987 | -0.90% | 3.2만 |
|---|
| 2026.09.16 | ₩141,361 | ₩142,175 | ₩140,160 | ₩140,920 | -0.31% | 3.6만 |
|---|
| 2026.09.15 | ₩141,174 | ₩141,454 | ₩140,400 | ₩140,880 | -0.21% | 4.2만 |
|---|
| 2026.09.14 | ₩140,867 | ₩141,228 | ₩140,306 | ₩141,134 | +0.19% | 3.3만 |
|---|
| 2026.09.11 | ₩141,401 | ₩141,708 | ₩140,720 | ₩140,907 | -0.35% | 3.4만 |
|---|
| 2026.09.10 | ₩141,241 | ₩141,521 | ₩139,692 | ₩140,039 | -0.85% | 4.5만 |
|---|
| 2026.09.09 | ₩143,484 | ₩143,484 | ₩142,042 | ₩142,109 | -0.96% | 4.3만 |
|---|
| 2026.09.08 | ₩145,059 | ₩145,059 | ₩143,938 | ₩143,938 | -0.77% | 2.5만 |
|---|
| 2026.09.04 | ₩144,578 | ₩145,686 | ₩144,218 | ₩145,339 | +0.53% | 3.9만 |
|---|
| 2026.09.03 | ₩145,339 | ₩146,127 | ₩144,111 | ₩145,206 | -0.09% | 6.2만 |
|---|
| 2026.09.02 | ₩144,031 | ₩145,112 | ₩143,577 | ₩144,378 | +0.24% | 4.7만 |
|---|
| 2026.09.01 | ₩145,860 | ₩146,007 | ₩143,524 | ₩143,697 | -1.48% | 20.2만 |
|---|
| 2026.08.31 | ₩147,115 | ₩147,115 | ₩146,007 | ₩146,287 | -0.56% | 40.1만 |
|---|
| 2026.08.28 | ₩148,583 | ₩148,623 | ₩146,861 | ₩147,475 | -0.75% | 2.6만 |
|---|
| 2026.08.27 | ₩148,557 | ₩148,557 | ₩147,395 | ₩148,076 | -0.32% | 3.6만 |
|---|
| 2026.08.26 | ₩147,649 | ₩148,917 | ₩147,288 | ₩148,517 | +0.59% | 2.2만 |
|---|
| 2026.08.25 | ₩148,890 | ₩148,890 | ₩147,155 | ₩147,529 | -0.91% | 2.9만 |
|---|
| 2026.08.24 | ₩148,450 | ₩149,211 | ₩147,689 | ₩148,276 | -0.12% | 5.2만 |
|---|
| 2026.08.21 | ₩148,143 | ₩148,637 | ₩147,622 | ₩148,370 | +0.15% | 2.3만 |
|---|
| 2026.08.20 | ₩148,343 | ₩149,251 | ₩147,408 | ₩147,449 | -0.60% | 2.6만 |
|---|
| 2026.08.19 | ₩147,622 | ₩149,825 | ₩147,622 | ₩149,197 | +1.07% | 2.9만 |
|---|
| 2026.08.18 | ₩148,316 | ₩148,316 | ₩146,527 | ₩146,527 | -1.21% | 3만 |
|---|
| 2026.08.17 | ₩148,770 | ₩148,770 | ₩147,849 | ₩148,209 | -0.38% | 2.5만 |
|---|
| 2026.08.14 | ₩149,558 | ₩149,558 | ₩148,904 | ₩149,331 | -0.15% | 2.4만 |
|---|
| 2026.08.13 | ₩150,265 | ₩150,439 | ₩148,824 | ₩149,678 | -0.39% | 2.7만 |
|---|
| 2026.08.12 | ₩151,213 | ₩151,213 | ₩148,890 | ₩149,518 | -1.12% | 2.9만 |
|---|
| 2026.08.11 | ₩150,626 | ₩151,574 | ₩150,399 | ₩151,053 | +0.28% | 3만 |
|---|
| 2026.08.10 | ₩151,453 | ₩151,654 | ₩150,626 | ₩150,666 | -0.52% | 3.6만 |
|---|
| 2026.08.07 | ₩150,919 | ₩152,241 | ₩150,412 | ₩151,587 | +0.44% | 2.6만 |
|---|
| 2026.08.06 | ₩151,507 | ₩151,814 | ₩150,052 | ₩150,479 | -0.68% | 3.4만 |
|---|
| 2026.08.05 | ₩151,387 | ₩151,627 | ₩150,612 | ₩151,066 | -0.21% | 5.4만 |
|---|
| 2026.08.04 | ₩147,689 | ₩150,599 | ₩147,582 | ₩150,546 | +1.93% | 3.9만 |
|---|
| 2026.08.03 | ₩146,367 | ₩148,063 | ₩146,367 | ₩147,182 | +0.56% | 5.4만 |
|---|
| 2026.07.31 | ₩144,832 | ₩145,513 | ₩143,791 | ₩145,126 | +0.20% | 5.7만 |
|---|
| 2026.07.30 | ₩146,874 | ₩146,901 | ₩143,724 | ₩144,832 | -1.39% | 6.1만 |
|---|
| 2026.07.29 | ₩148,476 | ₩148,490 | ₩146,140 | ₩146,447 | -1.37% | 3.8만 |
|---|
| 2026.07.28 | ₩145,927 | ₩149,117 | ₩145,927 | ₩148,930 | +2.06% | 11.4만 |
|---|
| 2026.07.27 | ₩144,538 | ₩145,259 | ₩143,871 | ₩144,658 | +0.08% | 2.6만 |
|---|
| 2026.07.24 | ₩142,549 | ₩144,218 | ₩142,549 | ₩143,684 | +0.80% | 3만 |
|---|
| 2026.07.23 | ₩141,868 | ₩142,950 | ₩141,495 | ₩142,149 | +0.20% | 4.7만 |
|---|
| 2026.07.22 | ₩141,868 | ₩142,482 | ₩141,374 | ₩141,842 | -0.02% | 3.8만 |
|---|
| 2026.07.21 | ₩142,789 | ₩142,789 | ₩141,655 | ₩141,681 | -0.78% | 4.8만 |
|---|
| 2026.07.20 | ₩145,112 | ₩145,112 | ₩142,522 | ₩142,830 | -1.57% | 3.4만 |
|---|
| 2026.07.17 | ₩146,274 | ₩147,622 | ₩144,311 | ₩144,605 | -1.14% | 4만 |
|---|
| 2026.07.16 | ₩143,510 | ₩146,541 | ₩143,270 | ₩146,447 | +2.05% | 3.9만 |
|---|
| 2026.07.15 | ₩142,789 | ₩144,311 | ₩142,629 | ₩143,323 | +0.37% | 3만 |
|---|
| 2026.07.14 | ₩144,098 | ₩144,538 | ₩143,457 | ₩144,044 | -0.04% | 7.7만 |
|---|
| 2026.07.13 | ₩143,924 | ₩144,925 | ₩143,003 | ₩143,497 | -0.30% | 3.6만 |
|---|
| 2026.07.10 | ₩143,350 | ₩144,792 | ₩143,310 | ₩144,084 | +0.51% | 2.6만 |
|---|
| 2026.07.09 | ₩142,309 | ₩143,484 | ₩141,948 | ₩142,963 | +0.46% | 3만 |
|---|
| 2026.07.08 | ₩143,484 | ₩143,484 | ₩141,615 | ₩142,055 | -1.00% | 4.8만 |
|---|
| 2026.07.07 | ₩146,421 | ₩146,567 | ₩143,764 | ₩144,458 | -1.34% | 5.6만 |
|---|
| 2026.07.06 | ₩145,566 | ₩145,993 | ₩144,618 | ₩145,940 | +0.26% | 14.7만 |
|---|
| 2026.07.02 | ₩145,366 | ₩146,207 | ₩144,565 | ₩145,513 | +0.10% | 3.2만 |
|---|
| 2026.07.01 | ₩146,367 | ₩146,928 | ₩144,565 | ₩144,645 | -1.18% | 2.5만 |
|---|
| 2026.06.30 | ₩144,965 | ₩146,421 | ₩144,538 | ₩146,207 | +0.86% | 4만 |
|---|
| 2026.06.29 | ₩145,993 | ₩146,287 | ₩144,445 | ₩144,698 | -0.89% | 5.7만 |
|---|
| 2026.06.26 | ₩145,980 | ₩146,501 | ₩145,446 | ₩146,087 | +0.07% | 2.7만 |
|---|
| 2026.06.25 | ₩144,178 | ₩147,422 | ₩144,138 | ₩145,953 | +1.23% | 5.5만 |
|---|
| 2026.06.24 | ₩140,694 | ₩144,365 | ₩140,694 | ₩143,283 | +1.84% | 4.9만 |
|---|
| 2026.06.23 | ₩140,093 | ₩141,361 | ₩139,839 | ₩140,427 | +0.24% | 3.9만 |
|---|
| 2026.06.22 | ₩141,535 | ₩141,748 | ₩140,253 | ₩140,894 | -0.45% | 4만 |
|---|
| 2026.06.18 | ₩141,201 | ₩142,322 | ₩141,121 | ₩141,588 | +0.27% | 4.8만 |
|---|
| 2026.06.17 | ₩142,095 | ₩143,564 | ₩139,652 | ₩139,986 | -1.48% | 4.8만 |
|---|
| 2026.06.16 | ₩141,762 | ₩143,110 | ₩141,762 | ₩142,536 | +0.55% | 4.2만 |
|---|
| 2026.06.15 | ₩142,149 | ₩143,310 | ₩141,294 | ₩141,294 | -0.60% | 5.9만 |
|---|
| 2026.06.12 | ₩140,640 | ₩141,174 | ₩139,666 | ₩140,840 | +0.14% | 4.3만 |
|---|
| 2026.06.11 | ₩138,785 | ₩140,053 | ₩137,583 | ₩139,799 | +0.73% | 4.3만 |
|---|
| 2026.06.10 | ₩141,508 | ₩141,681 | ₩138,037 | ₩138,117 | -2.40% | 3.4만 |
|---|
| 2026.06.09 | ₩139,826 | ₩142,029 | ₩139,826 | ₩141,762 | +1.38% | 6.8만 |
|---|
| 2026.06.08 | ₩139,492 | ₩140,079 | ₩138,798 | ₩138,838 | -0.47% | 5.2만 |
|---|
| 2026.06.05 | ₩139,599 | ₩140,320 | ₩138,891 | ₩139,252 | -0.25% | 4.8만 |
|---|
| 2026.06.04 | ₩140,146 | ₩140,760 | ₩139,372 | ₩139,746 | -0.29% | 6.3만 |
|---|
| 2026.06.03 | ₩138,544 | ₩139,626 | ₩138,317 | ₩139,292 | +0.54% | 8.4만 |
|---|
| 2026.06.02 | ₩138,077 | ₩138,998 | ₩137,810 | ₩138,905 | +0.60% | 14.8만 |
|---|
| 2026.06.01 | ₩137,663 | ₩138,638 | ₩136,435 | ₩138,277 | +0.45% | 6만 |
|---|
| 2026.05.29 | ₩138,344 | ₩139,452 | ₩137,957 | ₩138,491 | +0.11% | 6.1만 |
|---|
| 2026.05.28 | ₩138,477 | ₩138,905 | ₩137,463 | ₩138,571 | +0.07% | 7.2만 |
|---|
| 2026.05.27 | ₩138,197 | ₩139,265 | ₩137,797 | ₩137,917 | -0.20% | 6.4만 |
|---|
| 2026.05.26 | ₩136,729 | ₩137,997 | ₩136,328 | ₩137,783 | +0.77% | 6.1만 |
|---|
| 2026.05.22 | ₩135,848 | ₩136,555 | ₩135,340 | ₩136,475 | +0.46% | 8만 |
|---|
| 2026.05.21 | ₩134,299 | ₩135,821 | ₩132,951 | ₩135,247 | +0.71% | 8.4만 |
|---|
| 2026.05.20 | ₩133,405 | ₩135,073 | ₩131,522 | ₩135,060 | +1.24% | 6.8만 |
|---|
| 2026.05.19 | ₩134,473 | ₩134,646 | ₩132,951 | ₩133,044 | -1.06% | 6.9만 |
|---|
| 2026.05.18 | ₩133,965 | ₩135,821 | ₩133,965 | ₩134,833 | +0.65% | 12.4만 |
|---|
| 2026.05.15 | ₩135,073 | ₩135,220 | ₩133,712 | ₩133,725 | -1.00% | 7.5만 |
|---|
| 2026.05.14 | ₩136,261 | ₩137,076 | ₩135,647 | ₩135,848 | -0.30% | 7.9만 |
|---|
| 2026.05.13 | ₩137,610 | ₩137,610 | ₩135,113 | ₩135,661 | -1.42% | 10만 |
|---|
| 2026.05.12 | ₩139,626 | ₩139,626 | ₩137,596 | ₩137,930 | -1.21% | 5.3만 |
|---|
| 2026.05.11 | ₩141,094 | ₩141,187 | ₩139,278 | ₩139,519 | -1.12% | 5.8만 |
|---|
| 2026.05.08 | ₩142,856 | ₩142,856 | ₩140,947 | ₩140,947 | -1.34% | 4.3만 |
|---|
| 2026.05.07 | ₩143,991 | ₩144,325 | ₩142,229 | ₩142,269 | -1.20% | 4.3만 |
|---|
| 2026.05.06 | ₩143,751 | ₩144,445 | ₩142,709 | ₩143,444 | -0.21% | 6.4만 |
|---|
| 2026.05.05 | ₩142,029 | ₩143,003 | ₩141,281 | ₩142,696 | +0.47% | 7.1만 |
|---|
| 2026.05.04 | ₩141,548 | ₩142,202 | ₩140,146 | ₩140,467 | -0.76% | 6만 |
|---|
| 2026.05.01 | ₩143,777 | ₩143,938 | ₩141,815 | ₩141,962 | -1.26% | 5만 |
|---|
| 2026.04.30 | ₩141,895 | ₩143,243 | ₩141,855 | ₩143,097 | +0.85% | 6.3만 |
|---|
| 2026.04.29 | ₩143,056 | ₩143,110 | ₩140,480 | ₩141,027 | -1.42% | 4만 |
|---|
| 2026.04.28 | ₩144,725 | ₩144,725 | ₩142,095 | ₩142,856 | -1.29% | 3.8만 |
|---|
| 2026.04.27 | ₩144,618 | ₩145,660 | ₩144,592 | ₩144,792 | +0.12% | 4.1만 |
|---|
| 2026.04.24 | ₩145,032 | ₩145,179 | ₩143,924 | ₩144,552 | -0.33% | 5.6만 |
|---|
| 2026.04.23 | ₩144,992 | ₩145,406 | ₩143,497 | ₩144,979 | -0.01% | 4.9만 |
|---|
| 2026.04.22 | ₩145,940 | ₩146,367 | ₩144,285 | ₩144,618 | -0.91% | 7.7만 |
|---|
| 2026.04.21 | ₩144,525 | ₩146,194 | ₩143,991 | ₩144,298 | -0.16% | 4.2만 |
|---|
| 2026.04.20 | ₩143,364 | ₩143,991 | ₩143,364 | ₩143,938 | +0.40% | 5만 |
|---|
| 2026.04.17 | ₩142,669 | ₩145,459 | ₩142,669 | ₩143,911 | +0.87% | 5.3만 |
|---|
| 2026.04.16 | ₩143,350 | ₩143,777 | ₩142,149 | ₩142,229 | -0.78% | 11.5만 |
|---|
| 2026.04.15 | ₩145,246 | ₩145,246 | ₩143,110 | ₩143,350 | -1.31% | 4.6만 |
|---|
| 2026.04.14 | ₩145,086 | ₩145,793 | ₩144,538 | ₩145,393 | +0.21% | 7.7만 |
|---|
| 2026.04.13 | ₩142,309 | ₩144,752 | ₩142,015 | ₩144,712 | +1.69% | 4.3만 |
|---|
| 2026.04.10 | ₩144,018 | ₩144,018 | ₩142,496 | ₩142,696 | -0.92% | 3.3만 |
|---|
| 2026.04.09 | ₩141,935 | ₩144,138 | ₩141,895 | ₩143,671 | +1.22% | 8.7만 |
|---|
| 2026.04.08 | ₩142,282 | ₩143,510 | ₩142,282 | ₩142,816 | +0.38% | 3.8만 |
|---|
| 2026.04.07 | ₩138,798 | ₩139,612 | ₩138,157 | ₩138,531 | -0.19% | 5.4만 |
|---|
| 2026.04.06 | ₩138,371 | ₩139,345 | ₩137,903 | ₩139,305 | +0.68% | 3.4만 |
|---|
| 2026.04.02 | ₩137,383 | ₩139,893 | ₩136,689 | ₩138,411 | +0.75% | 6.2만 |
|---|
| 2026.04.01 | ₩138,518 | ₩139,812 | ₩138,411 | ₩138,998 | +0.35% | 3.8만 |
|---|
| 2026.03.31 | ₩136,301 | ₩138,785 | ₩135,287 | ₩137,676 | +1.01% | 8.2만 |
|---|
| 2026.03.30 | ₩136,395 | ₩136,542 | ₩134,499 | ₩134,699 | -1.24% | 17.1만 |
|---|
| 2026.03.27 | ₩136,689 | ₩136,849 | ₩134,673 | ₩134,993 | -1.24% | 8.4만 |
|---|
| 2026.03.26 | ₩137,783 | ₩139,759 | ₩136,929 | ₩137,049 | -0.53% | 5.7만 |
|---|
| 2026.03.25 | ₩139,812 | ₩140,226 | ₩137,116 | ₩139,118 | -0.50% | 3만 |
|---|
| 2026.03.24 | ₩136,942 | ₩139,305 | ₩136,502 | ₩138,344 | +1.02% | 4.5만 |
|---|
| 2026.03.23 | ₩137,970 | ₩139,906 | ₩137,676 | ₩138,157 | +0.14% | 5.5만 |
|---|
| 2026.03.20 | ₩137,343 | ₩137,943 | ₩135,020 | ₩135,808 | -1.12% | 5.4만 |
|---|
| 2026.03.19 | ₩136,889 | ₩138,371 | ₩136,342 | ₩137,703 | +0.59% | 6만 |
|---|
| 2026.03.18 | ₩139,505 | ₩139,772 | ₩137,850 | ₩137,917 | -1.14% | 3.3만 |
|---|
| 2026.03.17 | ₩140,440 | ₩141,361 | ₩139,786 | ₩140,146 | -0.21% | 4만 |
|---|
| 2026.03.16 | ₩140,507 | ₩140,894 | ₩139,252 | ₩139,692 | -0.58% | 3.7만 |
|---|
| 2026.03.13 | ₩140,079 | ₩140,413 | ₩138,691 | ₩139,185 | -0.64% | 4.6만 |
|---|
| 2026.03.12 | ₩140,814 | ₩141,348 | ₩138,998 | ₩139,065 | -1.24% | 10.5만 |
|---|
| 2026.03.11 | ₩142,282 | ₩142,322 | ₩140,974 | ₩142,082 | -0.14% | 8.9만 |
|---|
| 2026.03.10 | ₩144,485 | ₩144,739 | ₩142,376 | ₩142,416 | -1.43% | 4.4만 |
|---|
| 2026.03.09 | ₩142,336 | ₩144,725 | ₩140,440 | ₩144,632 | +1.61% | 5만 |
|---|
| 2026.03.06 | ₩144,605 | ₩144,605 | ₩142,830 | ₩143,938 | -0.46% | 7.7만 |
|---|
| 2026.03.05 | ₩148,917 | ₩149,264 | ₩146,007 | ₩146,554 | -1.59% | 4.5만 |
|---|
| 2026.03.04 | ₩150,172 | ₩150,532 | ₩148,984 | ₩150,372 | +0.13% | 5만 |
|---|
| 2026.03.03 | ₩148,316 | ₩150,559 | ₩147,035 | ₩149,932 | +1.09% | 7.7만 |
|---|
| 2026.03.02 | ₩150,212 | ₩151,921 | ₩149,972 | ₩151,160 | +0.63% | 5.2만 |
|---|
| 2026.02.27 | ₩151,934 | ₩152,148 | ₩151,013 | ₩152,094 | +0.11% | 4.3만 |
|---|
| 2026.02.26 | ₩151,013 | ₩153,029 | ₩150,773 | ₩152,935 | +1.27% | 6.8만 |
|---|
| 2026.02.25 | ₩151,801 | ₩151,801 | ₩149,157 | ₩150,813 | -0.65% | 5.5만 |
|---|
| 2026.02.24 | ₩149,691 | ₩151,467 | ₩149,691 | ₩151,227 | +1.03% | 4.5만 |
|---|
| 2026.02.23 | ₩150,506 | ₩151,186 | ₩148,917 | ₩149,438 | -0.71% | 5.2만 |
|---|
| 2026.02.20 | ₩150,813 | ₩151,907 | ₩150,185 | ₩150,986 | +0.12% | 4.2만 |
|---|
| 2026.02.19 | ₩150,305 | ₩151,160 | ₩150,118 | ₩150,946 | +0.43% | 3.4만 |
|---|
| 2026.02.18 | ₩149,865 | ₩151,413 | ₩149,771 | ₩150,813 | +0.63% | 5.9만 |
|---|
| 2026.02.17 | ₩150,746 | ₩150,973 | ₩149,251 | ₩149,811 | -0.62% | 5.3만 |
|---|
| 2026.02.13 | ₩149,838 | ₩151,600 | ₩149,478 | ₩150,919 | +0.72% | 5.3만 |
|---|
| 2026.02.12 | ₩154,070 | ₩154,724 | ₩150,372 | ₩150,399 | -2.38% | 4.4만 |
|---|
| 2026.02.11 | ₩154,537 | ₩154,871 | ₩153,002 | ₩153,376 | -0.75% | 4.1만 |
|---|
| 2026.02.10 | ₩152,588 | ₩154,390 | ₩152,588 | ₩153,896 | +0.86% | 5.1만 |
|---|
| 2026.02.09 | ₩152,602 | ₩153,029 | ₩152,228 | ₩152,335 | -0.17% | 3.5만 |
|---|
| 2026.02.06 | ₩152,642 | ₩154,390 | ₩152,642 | ₩154,043 | +0.92% | 7.6만 |
|---|
| 2026.02.05 | ₩151,640 | ₩152,642 | ₩151,453 | ₩151,534 | -0.07% | 3.2만 |
|---|
| 2026.02.04 | ₩150,773 | ₩152,428 | ₩150,679 | ₩151,934 | +0.77% | 10.2만 |
|---|
| 2026.02.03 | ₩150,626 | ₩152,575 | ₩149,504 | ₩150,092 | -0.35% | 5.2만 |
|---|
| 2026.02.02 | ₩150,305 | ₩151,747 | ₩150,012 | ₩151,680 | +0.91% | 7.1만 |
|---|
| 2026.01.30 | ₩150,506 | ₩150,986 | ₩149,211 | ₩150,506 | 0.00% | 4.3만 |
|---|
| 2026.01.29 | ₩151,213 | ₩151,627 | ₩149,371 | ₩151,026 | -0.12% | 6.6만 |
|---|
| 2026.01.28 | ₩152,014 | ₩152,014 | ₩149,878 | ₩150,532 | -0.97% | 5.1만 |
|---|
| 2026.01.27 | ₩153,202 | ₩153,256 | ₩152,014 | ₩152,415 | -0.51% | 3.4만 |
|---|
| 2026.01.26 | ₩153,523 | ₩153,910 | ₩153,189 | ₩153,469 | -0.03% | 3.1만 |
|---|
| 2026.01.23 | ₩154,257 | ₩154,457 | ₩152,575 | ₩153,189 | -0.69% | 5.1만 |
|---|
| 2026.01.22 | ₩154,631 | ₩155,258 | ₩154,017 | ₩154,644 | +0.01% | 6.1만 |
|---|
| 2026.01.21 | ₩151,867 | ₩154,617 | ₩151,814 | ₩153,883 | +1.33% | 6.1만 |
|---|
| 2026.01.20 | ₩152,682 | ₩153,029 | ₩151,066 | ₩151,146 | -1.01% | 8.2만 |
|---|
| 2026.01.16 | ₩154,631 | ₩154,831 | ₩154,017 | ₩154,524 | -0.07% | 4.8만 |
|---|
| 2026.01.15 | ₩153,242 | ₩154,778 | ₩153,162 | ₩154,617 | +0.90% | 5.5만 |
|---|
| 2026.01.14 | ₩151,734 | ₩153,002 | ₩151,627 | ₩152,869 | +0.75% | 12.4만 |
|---|
| 2026.01.13 | ₩152,388 | ₩152,602 | ₩151,333 | ₩151,961 | -0.28% | 3.6만 |
|---|
| 2026.01.12 | ₩151,614 | ₩152,415 | ₩151,253 | ₩152,014 | +0.26% | 4.3만 |
|---|
| 2026.01.09 | ₩150,733 | ₩152,014 | ₩150,506 | ₩151,854 | +0.74% | 5.6만 |
|---|
| 2026.01.08 | ₩147,622 | ₩150,466 | ₩147,048 | ₩150,265 | +1.79% | 5.4만 |
|---|
| 2026.01.07 | ₩149,785 | ₩149,785 | ₩147,836 | ₩147,942 | -1.23% | 5.8만 |
|---|
| 2026.01.06 | ₩147,435 | ₩149,865 | ₩147,035 | ₩149,571 | +1.45% | 4.7만 |
|---|
| 2026.01.05 | ₩146,060 | ₩148,290 | ₩145,860 | ₩147,622 | +1.07% | 5.3만 |
|---|
| 2026.01.02 | ₩145,486 | ₩146,341 | ₩144,578 | ₩146,154 | +0.46% | 10.8만 |
|---|
| 2025.12.31 | ₩146,781 | ₩146,781 | ₩145,032 | ₩145,032 | -1.19% | 3.4만 |
|---|
| 2025.12.30 | ₩147,622 | ₩147,622 | ₩146,768 | ₩146,768 | -0.58% | 5.9만 |
|---|
| 2025.12.29 | ₩147,729 | ₩148,036 | ₩147,182 | ₩147,462 | -0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩147,822 | ₩148,009 | ₩147,395 | ₩147,862 | +0.03% | 1.8만 |
|---|
| 2025.12.24 | ₩147,609 | ₩148,116 | ₩147,569 | ₩148,089 | +0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩147,609 | ₩147,729 | ₩147,141 | ₩147,582 | -0.02% | 2.7만 |
|---|
| 2025.12.22 | ₩146,808 | ₩148,076 | ₩146,728 | ₩147,876 | +0.73% | 3.5만 |
|---|
| 2025.12.19 | ₩146,728 | ₩146,968 | ₩146,327 | ₩146,581 | -0.10% | 3.4만 |
|---|
| 2025.12.18 | ₩146,821 | ₩148,036 | ₩146,527 | ₩146,781 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩146,341 | ₩147,796 | ₩145,953 | ₩146,260 | -0.05% | 5만 |
|---|
| 2025.12.16 | ₩147,622 | ₩148,236 | ₩146,180 | ₩146,808 | -0.55% | 4.4만 |
|---|
| 2025.12.15 | ₩148,183 | ₩148,183 | ₩146,634 | ₩147,542 | -0.43% | 4.7만 |
|---|
| 2025.12.12 | ₩148,864 | ₩148,864 | ₩146,928 | ₩147,315 | -1.04% | 6만 |
|---|
| 2025.12.11 | ₩147,141 | ₩148,570 | ₩147,141 | ₩148,316 | +0.80% | 3.8만 |
|---|
| 2025.12.10 | ₩145,006 | ₩147,368 | ₩145,006 | ₩146,955 | +1.34% | 4만 |
|---|
| 2025.12.09 | ₩146,314 | ₩146,794 | ₩144,431 | ₩144,445 | -1.28% | 3.4만 |
|---|
| 2025.12.08 | ₩147,942 | ₩147,983 | ₩146,220 | ₩146,260 | -1.14% | 5만 |
|---|
| 2025.12.05 | ₩148,757 | ₩148,757 | ₩147,555 | ₩147,689 | -0.72% | 3.2만 |
|---|
| 2025.12.04 | ₩149,318 | ₩149,518 | ₩148,436 | ₩148,690 | -0.42% | 3.1만 |
|---|
| 2025.12.03 | ₩149,037 | ₩149,598 | ₩149,037 | ₩149,291 | +0.17% | 3.2만 |
|---|
| 2025.12.02 | ₩149,077 | ₩149,237 | ₩148,597 | ₩148,677 | -0.27% | 2.6만 |
|---|
| 2025.12.01 | ₩148,463 | ₩149,731 | ₩148,316 | ₩148,530 | +0.04% | 3.8만 |
|---|
| 2025.11.28 | ₩150,185 | ₩150,185 | ₩149,518 | ₩149,611 | -0.38% | 1.1만 |
|---|
| 2025.11.26 | ₩149,838 | ₩150,452 | ₩149,318 | ₩149,892 | +0.04% | 3.4만 |
|---|
| 2025.11.25 | ₩146,874 | ₩150,012 | ₩146,874 | ₩149,611 | +1.86% | 3.1만 |
|---|
| 2025.11.24 | ₩145,940 | ₩146,968 | ₩145,499 | ₩146,474 | +0.37% | 4.6만 |
|---|
| 2025.11.21 | ₩143,097 | ₩146,688 | ₩142,723 | ₩145,940 | +1.99% | 9만 |
|---|
| 2025.11.20 | ₩144,952 | ₩144,979 | ₩142,389 | ₩142,456 | -1.72% | 4.5만 |
|---|
| 2025.11.19 | ₩144,205 | ₩144,258 | ₩143,163 | ₩143,564 | -0.44% | 3.5만 |
|---|
| 2025.11.18 | ₩144,271 | ₩144,899 | ₩143,897 | ₩144,178 | -0.06% | 4.5만 |
|---|
| 2025.11.17 | ₩147,328 | ₩147,328 | ₩144,739 | ₩144,965 | -1.60% | 3.9만 |
|---|
| 2025.11.14 | ₩148,036 | ₩148,503 | ₩147,515 | ₩147,515 | -0.35% | 2.7만 |
|---|
| 2025.11.13 | ₩149,878 | ₩150,746 | ₩148,784 | ₩148,784 | -0.73% | 2.1만 |
|---|
| 2025.11.12 | ₩149,771 | ₩150,706 | ₩149,625 | ₩150,065 | +0.20% | 6.2만 |
|---|
| 2025.11.11 | ₩148,917 | ₩149,985 | ₩148,757 | ₩149,424 | +0.34% | 3.6만 |
|---|
| 2025.11.10 | ₩149,518 | ₩149,678 | ₩148,023 | ₩148,944 | -0.38% | 5.7만 |
|---|
| 2025.11.07 | ₩148,370 | ₩148,917 | ₩147,782 | ₩148,730 | +0.24% | 3.2만 |
|---|
| 2025.11.06 | ₩150,426 | ₩150,986 | ₩148,583 | ₩148,837 | -1.06% | 10.1만 |
|---|
| 2025.11.05 | ₩149,318 | ₩151,213 | ₩149,010 | ₩150,706 | +0.93% | 7만 |
|---|
| 2025.11.04 | ₩148,023 | ₩149,478 | ₩147,956 | ₩149,264 | +0.84% | 3.7만 |
|---|
| 2025.11.03 | ₩148,864 | ₩148,864 | ₩147,462 | ₩148,650 | -0.14% | 3.1만 |
|---|
| 2025.10.31 | ₩148,250 | ₩148,904 | ₩147,649 | ₩148,623 | +0.25% | 3.9만 |
|---|
| 2025.10.30 | ₩149,691 | ₩151,186 | ₩148,383 | ₩148,396 | -0.87% | 3.6만 |
|---|
| 2025.10.29 | ₩151,761 | ₩151,987 | ₩149,411 | ₩150,052 | -1.13% | 4.6만 |
|---|
| 2025.10.28 | ₩152,882 | ₩152,882 | ₩151,293 | ₩151,707 | -0.77% | 3.3만 |
|---|
| 2025.10.27 | ₩154,591 | ₩154,591 | ₩153,082 | ₩153,349 | -0.80% | 3.6만 |
|---|
| 2025.10.24 | ₩155,071 | ₩155,071 | ₩153,830 | ₩153,896 | -0.76% | 4.6만 |
|---|
| 2025.10.23 | ₩152,775 | ₩153,790 | ₩152,428 | ₩153,710 | +0.61% | 2.2만 |
|---|
| 2025.10.22 | ₩154,724 | ₩154,724 | ₩152,869 | ₩152,882 | -1.19% | 3.6만 |
|---|
| 2025.10.21 | ₩153,282 | ₩154,764 | ₩153,189 | ₩154,457 | +0.77% | 3.2만 |
|---|
| 2025.10.20 | ₩152,254 | ₩153,589 | ₩152,254 | ₩153,523 | +0.83% | 3만 |
|---|
| 2025.10.17 | ₩150,733 | ₩151,614 | ₩150,666 | ₩151,453 | +0.48% | 2.7만 |
|---|
| 2025.10.16 | ₩152,014 | ₩152,134 | ₩150,519 | ₩151,053 | -0.63% | 5.1만 |
|---|
| 2025.10.15 | ₩151,881 | ₩152,481 | ₩150,746 | ₩151,507 | -0.25% | 2.8만 |
|---|
| 2025.10.14 | ₩148,196 | ₩151,881 | ₩148,196 | ₩151,173 | +2.01% | 2.5만 |
|---|
| 2025.10.13 | ₩149,464 | ₩150,252 | ₩149,157 | ₩149,571 | +0.07% | 3.1만 |
|---|
| 2025.10.10 | ₩150,773 | ₩151,146 | ₩148,183 | ₩148,303 | -1.64% | 3.3만 |
|---|