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 | ₩140,473 | ₩141,183 | ₩139,737 | ₩140,661 | +0.13% | 3.6만 |
| 2026.10.08 | ₩138,841 | ₩140,018 | ₩137,783 | ₩139,951 | +0.80% | 6만 |
| 2026.10.07 | ₩140,969 | ₩141,129 | ₩138,519 | ₩139,229 | -1.23% | 5만 |
| 2026.10.06 | ₩141,906 | ₩142,628 | ₩141,651 | ₩141,852 | -0.04% | 3.4만 |
| 2026.10.05 | ₩140,273 | ₩142,200 | ₩139,644 | ₩141,451 | +0.84% | 4.4만 |
| 2026.10.02 | ₩140,286 | ₩140,567 | ₩139,804 | ₩139,844 | -0.31% | 3.1만 |
| 2026.10.01 | ₩138,867 | ₩139,590 | ₩137,917 | ₩139,108 | +0.17% | 5만 |
| 2026.09.30 | ₩140,473 | ₩140,473 | ₩138,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,907 |
| -1.11% |
| 5.4만 |
| 2026.09.29 | ₩140,447 | ₩140,567 | ₩139,122 | ₩139,885 | -0.40% | 4.4만 |
|---|
| 2026.09.28 | ₩140,286 | ₩140,527 | ₩139,189 | ₩140,407 | +0.09% | 3.7만 |
|---|
| 2026.09.25 | ₩139,684 | ₩140,969 | ₩139,095 | ₩140,755 | +0.77% | 5만 |
|---|
| 2026.09.24 | ₩140,848 | ₩141,089 | ₩139,523 | ₩139,537 | -0.93% | 5.5만 |
|---|
| 2026.09.23 | ₩141,571 | ₩142,120 | ₩141,116 | ₩141,397 | -0.12% | 18.5만 |
|---|
| 2026.09.22 | ₩141,986 | ₩142,521 | ₩141,491 | ₩141,999 | +0.01% | 3.9만 |
|---|
| 2026.09.21 | ₩141,410 | ₩141,544 | ₩140,393 | ₩141,062 | -0.25% | 5.5만 |
|---|
| 2026.09.18 | ₩141,062 | ₩141,384 | ₩140,540 | ₩140,728 | -0.24% | 3.2만 |
|---|
| 2026.09.17 | ₩142,642 | ₩142,642 | ₩140,982 | ₩141,357 | -0.90% | 3.2만 |
|---|
| 2026.09.16 | ₩141,732 | ₩142,548 | ₩140,527 | ₩141,290 | -0.31% | 3.6만 |
|---|
| 2026.09.15 | ₩141,544 | ₩141,825 | ₩140,768 | ₩141,250 | -0.21% | 4.2만 |
|---|
| 2026.09.14 | ₩141,236 | ₩141,598 | ₩140,674 | ₩141,504 | +0.19% | 3.3만 |
|---|
| 2026.09.11 | ₩141,772 | ₩142,080 | ₩141,089 | ₩141,277 | -0.35% | 3.4만 |
|---|
| 2026.09.10 | ₩141,611 | ₩141,892 | ₩140,059 | ₩140,407 | -0.85% | 4.5만 |
|---|
| 2026.09.09 | ₩143,860 | ₩143,860 | ₩142,414 | ₩142,481 | -0.96% | 4.3만 |
|---|
| 2026.09.08 | ₩145,439 | ₩145,439 | ₩144,315 | ₩144,315 | -0.77% | 2.5만 |
|---|
| 2026.09.04 | ₩144,957 | ₩146,068 | ₩144,596 | ₩145,720 | +0.53% | 3.9만 |
|---|
| 2026.09.03 | ₩145,720 | ₩146,510 | ₩144,489 | ₩145,586 | -0.09% | 6.2만 |
|---|
| 2026.09.02 | ₩144,409 | ₩145,493 | ₩143,954 | ₩144,757 | +0.24% | 4.7만 |
|---|
| 2026.09.01 | ₩146,242 | ₩146,390 | ₩143,900 | ₩144,074 | -1.48% | 20.2만 |
|---|
| 2026.08.31 | ₩147,500 | ₩147,500 | ₩146,390 | ₩146,671 | -0.56% | 40.1만 |
|---|
| 2026.08.28 | ₩148,973 | ₩149,013 | ₩147,246 | ₩147,862 | -0.75% | 2.6만 |
|---|
| 2026.08.27 | ₩148,946 | ₩148,946 | ₩147,782 | ₩148,464 | -0.32% | 3.6만 |
|---|
| 2026.08.26 | ₩148,036 | ₩149,307 | ₩147,675 | ₩148,906 | +0.59% | 2.2만 |
|---|
| 2026.08.25 | ₩149,281 | ₩149,281 | ₩147,541 | ₩147,915 | -0.91% | 2.9만 |
|---|
| 2026.08.24 | ₩148,839 | ₩149,602 | ₩148,076 | ₩148,665 | -0.12% | 5.2만 |
|---|
| 2026.08.21 | ₩148,531 | ₩149,026 | ₩148,009 | ₩148,759 | +0.15% | 2.3만 |
|---|
| 2026.08.20 | ₩148,732 | ₩149,642 | ₩147,795 | ₩147,835 | -0.60% | 2.6만 |
|---|
| 2026.08.19 | ₩148,009 | ₩150,218 | ₩148,009 | ₩149,589 | +1.07% | 2.9만 |
|---|
| 2026.08.18 | ₩148,705 | ₩148,705 | ₩146,912 | ₩146,912 | -1.21% | 3만 |
|---|
| 2026.08.17 | ₩149,160 | ₩149,160 | ₩148,237 | ₩148,598 | -0.38% | 2.5만 |
|---|
| 2026.08.14 | ₩149,950 | ₩149,950 | ₩149,294 | ₩149,722 | -0.15% | 2.4만 |
|---|
| 2026.08.13 | ₩150,659 | ₩150,833 | ₩149,214 | ₩150,070 | -0.39% | 2.7만 |
|---|
| 2026.08.12 | ₩151,610 | ₩151,610 | ₩149,281 | ₩149,910 | -1.12% | 2.9만 |
|---|
| 2026.08.11 | ₩151,021 | ₩151,971 | ₩150,793 | ₩151,449 | +0.28% | 3만 |
|---|
| 2026.08.10 | ₩151,851 | ₩152,051 | ₩151,021 | ₩151,061 | -0.52% | 3.6만 |
|---|
| 2026.08.07 | ₩151,315 | ₩152,640 | ₩150,807 | ₩151,984 | +0.44% | 2.6만 |
|---|
| 2026.08.06 | ₩151,904 | ₩152,212 | ₩150,445 | ₩150,873 | -0.68% | 3.4만 |
|---|
| 2026.08.05 | ₩151,784 | ₩152,025 | ₩151,007 | ₩151,462 | -0.21% | 5.4만 |
|---|
| 2026.08.04 | ₩148,076 | ₩150,994 | ₩147,969 | ₩150,940 | +1.93% | 3.9만 |
|---|
| 2026.08.03 | ₩146,751 | ₩148,451 | ₩146,751 | ₩147,567 | +0.56% | 5.4만 |
|---|
| 2026.07.31 | ₩145,212 | ₩145,894 | ₩144,168 | ₩145,506 | +0.20% | 5.7만 |
|---|
| 2026.07.30 | ₩147,260 | ₩147,286 | ₩144,101 | ₩145,212 | -1.39% | 6.1만 |
|---|
| 2026.07.29 | ₩148,866 | ₩148,879 | ₩146,523 | ₩146,831 | -1.37% | 3.8만 |
|---|
| 2026.07.28 | ₩146,309 | ₩149,508 | ₩146,309 | ₩149,321 | +2.06% | 11.4만 |
|---|
| 2026.07.27 | ₩144,917 | ₩145,640 | ₩144,248 | ₩145,038 | +0.08% | 2.6만 |
|---|
| 2026.07.24 | ₩142,923 | ₩144,596 | ₩142,923 | ₩144,061 | +0.80% | 3만 |
|---|
| 2026.07.23 | ₩142,240 | ₩143,324 | ₩141,865 | ₩142,521 | +0.20% | 4.7만 |
|---|
| 2026.07.22 | ₩142,240 | ₩142,856 | ₩141,745 | ₩142,214 | -0.02% | 3.8만 |
|---|
| 2026.07.21 | ₩143,164 | ₩143,164 | ₩142,026 | ₩142,053 | -0.78% | 4.8만 |
|---|
| 2026.07.20 | ₩145,493 | ₩145,493 | ₩142,896 | ₩143,204 | -1.57% | 3.4만 |
|---|
| 2026.07.17 | ₩146,657 | ₩148,009 | ₩144,690 | ₩144,984 | -1.14% | 4만 |
|---|
| 2026.07.16 | ₩143,887 | ₩146,925 | ₩143,646 | ₩146,831 | +2.05% | 3.9만 |
|---|
| 2026.07.15 | ₩143,164 | ₩144,690 | ₩143,003 | ₩143,699 | +0.37% | 3만 |
|---|
| 2026.07.14 | ₩144,476 | ₩144,917 | ₩143,833 | ₩144,422 | -0.04% | 7.7만 |
|---|
| 2026.07.13 | ₩144,302 | ₩145,305 | ₩143,378 | ₩143,873 | -0.30% | 3.6만 |
|---|
| 2026.07.10 | ₩143,726 | ₩145,172 | ₩143,686 | ₩144,462 | +0.51% | 2.6만 |
|---|
| 2026.07.09 | ₩142,682 | ₩143,860 | ₩142,321 | ₩143,338 | +0.46% | 3만 |
|---|
| 2026.07.08 | ₩143,860 | ₩143,860 | ₩141,986 | ₩142,428 | -1.00% | 4.8만 |
|---|
| 2026.07.07 | ₩146,804 | ₩146,952 | ₩144,141 | ₩144,837 | -1.34% | 5.6만 |
|---|
| 2026.07.06 | ₩145,948 | ₩146,376 | ₩144,998 | ₩146,323 | +0.26% | 14.7만 |
|---|
| 2026.07.02 | ₩145,747 | ₩146,590 | ₩144,944 | ₩145,894 | +0.10% | 3.2만 |
|---|
| 2026.07.01 | ₩146,751 | ₩147,313 | ₩144,944 | ₩145,024 | -1.18% | 2.5만 |
|---|
| 2026.06.30 | ₩145,346 | ₩146,804 | ₩144,917 | ₩146,590 | +0.86% | 4만 |
|---|
| 2026.06.29 | ₩146,376 | ₩146,671 | ₩144,824 | ₩145,078 | -0.89% | 5.7만 |
|---|
| 2026.06.26 | ₩146,363 | ₩146,885 | ₩145,827 | ₩146,470 | +0.07% | 2.7만 |
|---|
| 2026.06.25 | ₩144,556 | ₩147,808 | ₩144,516 | ₩146,336 | +1.23% | 5.5만 |
|---|
| 2026.06.24 | ₩141,062 | ₩144,743 | ₩141,062 | ₩143,659 | +1.84% | 4.9만 |
|---|
| 2026.06.23 | ₩140,460 | ₩141,732 | ₩140,206 | ₩140,795 | +0.24% | 3.9만 |
|---|
| 2026.06.22 | ₩141,906 | ₩142,120 | ₩140,621 | ₩141,263 | -0.45% | 4만 |
|---|
| 2026.06.18 | ₩141,571 | ₩142,695 | ₩141,491 | ₩141,959 | +0.27% | 4.8만 |
|---|
| 2026.06.17 | ₩142,468 | ₩143,940 | ₩140,018 | ₩140,353 | -1.48% | 4.8만 |
|---|
| 2026.06.16 | ₩142,133 | ₩143,485 | ₩142,133 | ₩142,910 | +0.55% | 4.2만 |
|---|
| 2026.06.15 | ₩142,521 | ₩143,686 | ₩141,665 | ₩141,665 | -0.60% | 5.9만 |
|---|
| 2026.06.12 | ₩141,009 | ₩141,544 | ₩140,032 | ₩141,210 | +0.14% | 4.3만 |
|---|
| 2026.06.11 | ₩139,148 | ₩140,420 | ₩137,944 | ₩140,166 | +0.73% | 4.3만 |
|---|
| 2026.06.10 | ₩141,879 | ₩142,053 | ₩138,399 | ₩138,479 | -2.40% | 3.4만 |
|---|
| 2026.06.09 | ₩140,192 | ₩142,401 | ₩140,192 | ₩142,133 | +1.38% | 6.8만 |
|---|
| 2026.06.08 | ₩139,858 | ₩140,447 | ₩139,162 | ₩139,202 | -0.47% | 5.2만 |
|---|
| 2026.06.05 | ₩139,965 | ₩140,688 | ₩139,255 | ₩139,617 | -0.25% | 4.8만 |
|---|
| 2026.06.04 | ₩140,514 | ₩141,129 | ₩139,737 | ₩140,112 | -0.29% | 6.3만 |
|---|
| 2026.06.03 | ₩138,907 | ₩139,992 | ₩138,680 | ₩139,657 | +0.54% | 8.4만 |
|---|
| 2026.06.02 | ₩138,439 | ₩139,363 | ₩138,171 | ₩139,269 | +0.60% | 14.8만 |
|---|
| 2026.06.01 | ₩138,024 | ₩139,001 | ₩136,793 | ₩138,640 | +0.45% | 6만 |
|---|
| 2026.05.29 | ₩138,707 | ₩139,818 | ₩138,319 | ₩138,854 | +0.11% | 6.1만 |
|---|
| 2026.05.28 | ₩138,841 | ₩139,269 | ₩137,823 | ₩138,934 | +0.07% | 7.2만 |
|---|
| 2026.05.27 | ₩138,559 | ₩139,630 | ₩138,158 | ₩138,278 | -0.20% | 6.4만 |
|---|
| 2026.05.26 | ₩137,087 | ₩138,359 | ₩136,686 | ₩138,145 | +0.77% | 6.1만 |
|---|
| 2026.05.22 | ₩136,204 | ₩136,913 | ₩135,695 | ₩136,833 | +0.46% | 8만 |
|---|
| 2026.05.21 | ₩134,651 | ₩136,177 | ₩133,299 | ₩135,601 | +0.71% | 8.4만 |
|---|
| 2026.05.20 | ₩133,754 | ₩135,427 | ₩131,867 | ₩135,414 | +1.24% | 6.8만 |
|---|
| 2026.05.19 | ₩134,825 | ₩134,999 | ₩133,299 | ₩133,393 | -1.06% | 6.9만 |
|---|
| 2026.05.18 | ₩134,316 | ₩136,177 | ₩134,316 | ₩135,186 | +0.65% | 12.4만 |
|---|
| 2026.05.15 | ₩135,427 | ₩135,575 | ₩134,062 | ₩134,076 | -1.00% | 7.5만 |
|---|
| 2026.05.14 | ₩136,619 | ₩137,435 | ₩136,003 | ₩136,204 | -0.30% | 7.9만 |
|---|
| 2026.05.13 | ₩137,971 | ₩137,971 | ₩135,468 | ₩136,016 | -1.42% | 10만 |
|---|
| 2026.05.12 | ₩139,992 | ₩139,992 | ₩137,957 | ₩138,292 | -1.21% | 5.3만 |
|---|
| 2026.05.11 | ₩141,464 | ₩141,558 | ₩139,644 | ₩139,885 | -1.12% | 5.8만 |
|---|
| 2026.05.08 | ₩143,231 | ₩143,231 | ₩141,317 | ₩141,317 | -1.34% | 4.3만 |
|---|
| 2026.05.07 | ₩144,368 | ₩144,703 | ₩142,602 | ₩142,642 | -1.20% | 4.3만 |
|---|
| 2026.05.06 | ₩144,128 | ₩144,824 | ₩143,084 | ₩143,820 | -0.21% | 6.4만 |
|---|
| 2026.05.05 | ₩142,401 | ₩143,378 | ₩141,651 | ₩143,070 | +0.47% | 7.1만 |
|---|
| 2026.05.04 | ₩141,919 | ₩142,575 | ₩140,514 | ₩140,835 | -0.76% | 6만 |
|---|
| 2026.05.01 | ₩144,154 | ₩144,315 | ₩142,187 | ₩142,334 | -1.26% | 5만 |
|---|
| 2026.04.30 | ₩142,267 | ₩143,619 | ₩142,227 | ₩143,472 | +0.85% | 6.3만 |
|---|
| 2026.04.29 | ₩143,432 | ₩143,485 | ₩140,848 | ₩141,397 | -1.42% | 4만 |
|---|
| 2026.04.28 | ₩145,105 | ₩145,105 | ₩142,468 | ₩143,231 | -1.29% | 3.8만 |
|---|
| 2026.04.27 | ₩144,998 | ₩146,042 | ₩144,971 | ₩145,172 | +0.12% | 4.1만 |
|---|
| 2026.04.24 | ₩145,412 | ₩145,560 | ₩144,302 | ₩144,931 | -0.33% | 5.6만 |
|---|
| 2026.04.23 | ₩145,372 | ₩145,787 | ₩143,873 | ₩145,359 | -0.01% | 4.9만 |
|---|
| 2026.04.22 | ₩146,323 | ₩146,751 | ₩144,663 | ₩144,998 | -0.91% | 7.7만 |
|---|
| 2026.04.21 | ₩144,904 | ₩146,577 | ₩144,368 | ₩144,676 | -0.16% | 4.2만 |
|---|
| 2026.04.20 | ₩143,739 | ₩144,368 | ₩143,739 | ₩144,315 | +0.40% | 5만 |
|---|
| 2026.04.17 | ₩143,043 | ₩145,841 | ₩143,043 | ₩144,288 | +0.87% | 5.3만 |
|---|
| 2026.04.16 | ₩143,726 | ₩144,154 | ₩142,521 | ₩142,602 | -0.78% | 11.5만 |
|---|
| 2026.04.15 | ₩145,627 | ₩145,627 | ₩143,485 | ₩143,726 | -1.31% | 4.6만 |
|---|
| 2026.04.14 | ₩145,466 | ₩146,175 | ₩144,917 | ₩145,774 | +0.21% | 7.7만 |
|---|
| 2026.04.13 | ₩142,682 | ₩145,131 | ₩142,387 | ₩145,091 | +1.69% | 4.3만 |
|---|
| 2026.04.10 | ₩144,395 | ₩144,395 | ₩142,869 | ₩143,070 | -0.92% | 3.3만 |
|---|
| 2026.04.09 | ₩142,307 | ₩144,516 | ₩142,267 | ₩144,047 | +1.22% | 8.7만 |
|---|
| 2026.04.08 | ₩142,655 | ₩143,887 | ₩142,655 | ₩143,191 | +0.38% | 3.8만 |
|---|
| 2026.04.07 | ₩139,162 | ₩139,978 | ₩138,519 | ₩138,894 | -0.19% | 5.4만 |
|---|
| 2026.04.06 | ₩138,733 | ₩139,711 | ₩138,265 | ₩139,670 | +0.68% | 3.4만 |
|---|
| 2026.04.02 | ₩137,743 | ₩140,259 | ₩137,047 | ₩138,774 | +0.75% | 6.2만 |
|---|
| 2026.04.01 | ₩138,881 | ₩140,179 | ₩138,774 | ₩139,363 | +0.35% | 3.8만 |
|---|
| 2026.03.31 | ₩136,659 | ₩139,148 | ₩135,642 | ₩138,037 | +1.01% | 8.2만 |
|---|
| 2026.03.30 | ₩136,752 | ₩136,900 | ₩134,852 | ₩135,053 | -1.24% | 17.1만 |
|---|
| 2026.03.27 | ₩137,047 | ₩137,208 | ₩135,026 | ₩135,347 | -1.24% | 8.4만 |
|---|
| 2026.03.26 | ₩138,145 | ₩140,125 | ₩137,288 | ₩137,408 | -0.53% | 5.7만 |
|---|
| 2026.03.25 | ₩140,179 | ₩140,594 | ₩137,475 | ₩139,483 | -0.50% | 3만 |
|---|
| 2026.03.24 | ₩137,301 | ₩139,670 | ₩136,860 | ₩138,707 | +1.02% | 4.5만 |
|---|
| 2026.03.23 | ₩138,332 | ₩140,273 | ₩138,037 | ₩138,519 | +0.14% | 5.5만 |
|---|
| 2026.03.20 | ₩137,703 | ₩138,305 | ₩135,374 | ₩136,164 | -1.12% | 5.4만 |
|---|
| 2026.03.19 | ₩137,248 | ₩138,733 | ₩136,699 | ₩138,064 | +0.59% | 6만 |
|---|
| 2026.03.18 | ₩139,871 | ₩140,139 | ₩138,211 | ₩138,278 | -1.14% | 3.3만 |
|---|
| 2026.03.17 | ₩140,808 | ₩141,732 | ₩140,152 | ₩140,514 | -0.21% | 4만 |
|---|
| 2026.03.16 | ₩140,875 | ₩141,263 | ₩139,617 | ₩140,059 | -0.58% | 3.7만 |
|---|
| 2026.03.13 | ₩140,447 | ₩140,781 | ₩139,055 | ₩139,550 | -0.64% | 4.6만 |
|---|
| 2026.03.12 | ₩141,183 | ₩141,718 | ₩139,363 | ₩139,429 | -1.24% | 10.5만 |
|---|
| 2026.03.11 | ₩142,655 | ₩142,695 | ₩141,343 | ₩142,454 | -0.14% | 8.9만 |
|---|
| 2026.03.10 | ₩144,864 | ₩145,118 | ₩142,749 | ₩142,789 | -1.43% | 4.4만 |
|---|
| 2026.03.09 | ₩142,709 | ₩145,105 | ₩140,808 | ₩145,011 | +1.61% | 5만 |
|---|
| 2026.03.06 | ₩144,984 | ₩144,984 | ₩143,204 | ₩144,315 | -0.46% | 7.7만 |
|---|
| 2026.03.05 | ₩149,307 | ₩149,655 | ₩146,390 | ₩146,938 | -1.59% | 4.5만 |
|---|
| 2026.03.04 | ₩150,566 | ₩150,927 | ₩149,374 | ₩150,766 | +0.13% | 5만 |
|---|
| 2026.03.03 | ₩148,705 | ₩150,954 | ₩147,420 | ₩150,325 | +1.09% | 7.7만 |
|---|
| 2026.03.02 | ₩150,606 | ₩152,319 | ₩150,365 | ₩151,556 | +0.63% | 5.2만 |
|---|
| 2026.02.27 | ₩152,332 | ₩152,547 | ₩151,409 | ₩152,493 | +0.11% | 4.3만 |
|---|
| 2026.02.26 | ₩151,409 | ₩153,430 | ₩151,168 | ₩153,336 | +1.27% | 6.8만 |
|---|
| 2026.02.25 | ₩152,199 | ₩152,199 | ₩149,548 | ₩151,208 | -0.65% | 5.5만 |
|---|
| 2026.02.24 | ₩150,084 | ₩151,864 | ₩150,084 | ₩151,623 | +1.03% | 4.5만 |
|---|
| 2026.02.23 | ₩150,900 | ₩151,583 | ₩149,307 | ₩149,829 | -0.71% | 5.2만 |
|---|
| 2026.02.20 | ₩151,208 | ₩152,306 | ₩150,579 | ₩151,382 | +0.12% | 4.2만 |
|---|
| 2026.02.19 | ₩150,699 | ₩151,556 | ₩150,512 | ₩151,342 | +0.43% | 3.4만 |
|---|
| 2026.02.18 | ₩150,258 | ₩151,810 | ₩150,164 | ₩151,208 | +0.63% | 5.9만 |
|---|
| 2026.02.17 | ₩151,141 | ₩151,369 | ₩149,642 | ₩150,204 | -0.62% | 5.3만 |
|---|
| 2026.02.13 | ₩150,231 | ₩151,998 | ₩149,870 | ₩151,315 | +0.72% | 5.3만 |
|---|
| 2026.02.12 | ₩154,474 | ₩155,130 | ₩150,766 | ₩150,793 | -2.38% | 4.4만 |
|---|
| 2026.02.11 | ₩154,942 | ₩155,277 | ₩153,403 | ₩153,778 | -0.75% | 4.1만 |
|---|
| 2026.02.10 | ₩152,988 | ₩154,795 | ₩152,988 | ₩154,300 | +0.86% | 5.1만 |
|---|
| 2026.02.09 | ₩153,002 | ₩153,430 | ₩152,627 | ₩152,734 | -0.17% | 3.5만 |
|---|
| 2026.02.06 | ₩153,042 | ₩154,795 | ₩153,042 | ₩154,447 | +0.92% | 7.6만 |
|---|
| 2026.02.05 | ₩152,038 | ₩153,042 | ₩151,851 | ₩151,931 | -0.07% | 3.2만 |
|---|
| 2026.02.04 | ₩151,168 | ₩152,828 | ₩151,074 | ₩152,332 | +0.77% | 10.2만 |
|---|
| 2026.02.03 | ₩151,021 | ₩152,975 | ₩149,896 | ₩150,485 | -0.35% | 5.2만 |
|---|
| 2026.02.02 | ₩150,699 | ₩152,145 | ₩150,405 | ₩152,078 | +0.91% | 7.1만 |
|---|
| 2026.01.30 | ₩150,900 | ₩151,382 | ₩149,602 | ₩150,900 | 0.00% | 4.3만 |
|---|
| 2026.01.29 | ₩151,610 | ₩152,025 | ₩149,763 | ₩151,422 | -0.12% | 6.6만 |
|---|
| 2026.01.28 | ₩152,413 | ₩152,413 | ₩150,271 | ₩150,927 | -0.97% | 5.1만 |
|---|
| 2026.01.27 | ₩153,604 | ₩153,658 | ₩152,413 | ₩152,814 | -0.51% | 3.4만 |
|---|
| 2026.01.26 | ₩153,925 | ₩154,313 | ₩153,591 | ₩153,872 | -0.03% | 3.1만 |
|---|
| 2026.01.23 | ₩154,661 | ₩154,862 | ₩152,975 | ₩153,591 | -0.69% | 5.1만 |
|---|
| 2026.01.22 | ₩155,036 | ₩155,665 | ₩154,420 | ₩155,050 | +0.01% | 6.1만 |
|---|
| 2026.01.21 | ₩152,265 | ₩155,023 | ₩152,212 | ₩154,287 | +1.33% | 6.1만 |
|---|
| 2026.01.20 | ₩153,082 | ₩153,430 | ₩151,462 | ₩151,543 | -1.01% | 8.2만 |
|---|
| 2026.01.16 | ₩155,036 | ₩155,237 | ₩154,420 | ₩154,929 | -0.07% | 4.8만 |
|---|
| 2026.01.15 | ₩153,644 | ₩155,183 | ₩153,564 | ₩155,023 | +0.90% | 5.5만 |
|---|
| 2026.01.14 | ₩152,132 | ₩153,403 | ₩152,025 | ₩153,269 | +0.75% | 12.4만 |
|---|
| 2026.01.13 | ₩152,787 | ₩153,002 | ₩151,730 | ₩152,359 | -0.28% | 3.6만 |
|---|
| 2026.01.12 | ₩152,011 | ₩152,814 | ₩151,650 | ₩152,413 | +0.26% | 4.3만 |
|---|
| 2026.01.09 | ₩151,128 | ₩152,413 | ₩150,900 | ₩152,252 | +0.74% | 5.6만 |
|---|
| 2026.01.08 | ₩148,009 | ₩150,860 | ₩147,434 | ₩150,659 | +1.79% | 5.4만 |
|---|
| 2026.01.07 | ₩150,177 | ₩150,177 | ₩148,223 | ₩148,330 | -1.23% | 5.8만 |
|---|
| 2026.01.06 | ₩147,822 | ₩150,258 | ₩147,420 | ₩149,963 | +1.45% | 4.7만 |
|---|
| 2026.01.05 | ₩146,443 | ₩148,678 | ₩146,242 | ₩148,009 | +1.07% | 5.3만 |
|---|
| 2026.01.02 | ₩145,868 | ₩146,724 | ₩144,957 | ₩146,537 | +0.46% | 10.8만 |
|---|
| 2025.12.31 | ₩147,166 | ₩147,166 | ₩145,412 | ₩145,412 | -1.19% | 3.4만 |
|---|
| 2025.12.30 | ₩148,009 | ₩148,009 | ₩147,152 | ₩147,152 | -0.58% | 5.9만 |
|---|
| 2025.12.29 | ₩148,116 | ₩148,424 | ₩147,567 | ₩147,848 | -0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩148,210 | ₩148,397 | ₩147,782 | ₩148,250 | +0.03% | 1.8만 |
|---|
| 2025.12.24 | ₩147,996 | ₩148,504 | ₩147,956 | ₩148,478 | +0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩147,996 | ₩148,116 | ₩147,527 | ₩147,969 | -0.02% | 2.7만 |
|---|
| 2025.12.22 | ₩147,193 | ₩148,464 | ₩147,112 | ₩148,263 | +0.73% | 3.5만 |
|---|
| 2025.12.19 | ₩147,112 | ₩147,353 | ₩146,711 | ₩146,965 | -0.10% | 3.4만 |
|---|
| 2025.12.18 | ₩147,206 | ₩148,424 | ₩146,912 | ₩147,166 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩146,724 | ₩148,183 | ₩146,336 | ₩146,644 | -0.05% | 5만 |
|---|
| 2025.12.16 | ₩148,009 | ₩148,625 | ₩146,564 | ₩147,193 | -0.55% | 4.4만 |
|---|
| 2025.12.15 | ₩148,571 | ₩148,571 | ₩147,019 | ₩147,929 | -0.43% | 4.7만 |
|---|
| 2025.12.12 | ₩149,254 | ₩149,254 | ₩147,313 | ₩147,701 | -1.04% | 6만 |
|---|
| 2025.12.11 | ₩147,527 | ₩148,959 | ₩147,527 | ₩148,705 | +0.80% | 3.8만 |
|---|
| 2025.12.10 | ₩145,386 | ₩147,755 | ₩145,386 | ₩147,340 | +1.34% | 4만 |
|---|
| 2025.12.09 | ₩146,697 | ₩147,179 | ₩144,810 | ₩144,824 | -1.28% | 3.4만 |
|---|
| 2025.12.08 | ₩148,330 | ₩148,371 | ₩146,604 | ₩146,644 | -1.14% | 5만 |
|---|
| 2025.12.05 | ₩149,147 | ₩149,147 | ₩147,942 | ₩148,076 | -0.72% | 3.2만 |
|---|
| 2025.12.04 | ₩149,709 | ₩149,910 | ₩148,826 | ₩149,080 | -0.42% | 3.1만 |
|---|
| 2025.12.03 | ₩149,428 | ₩149,990 | ₩149,428 | ₩149,682 | +0.17% | 3.2만 |
|---|
| 2025.12.02 | ₩149,468 | ₩149,629 | ₩148,986 | ₩149,067 | -0.27% | 2.6만 |
|---|
| 2025.12.01 | ₩148,852 | ₩150,124 | ₩148,705 | ₩148,919 | +0.04% | 3.8만 |
|---|
| 2025.11.28 | ₩150,579 | ₩150,579 | ₩149,910 | ₩150,003 | -0.38% | 1.1만 |
|---|
| 2025.11.26 | ₩150,231 | ₩150,847 | ₩149,709 | ₩150,285 | +0.04% | 3.4만 |
|---|
| 2025.11.25 | ₩147,260 | ₩150,405 | ₩147,260 | ₩150,003 | +1.86% | 3.1만 |
|---|
| 2025.11.24 | ₩146,323 | ₩147,353 | ₩145,881 | ₩146,858 | +0.37% | 4.6만 |
|---|
| 2025.11.21 | ₩143,472 | ₩147,072 | ₩143,097 | ₩146,323 | +1.99% | 9만 |
|---|
| 2025.11.20 | ₩145,332 | ₩145,359 | ₩142,762 | ₩142,829 | -1.72% | 4.5만 |
|---|
| 2025.11.19 | ₩144,583 | ₩144,636 | ₩143,539 | ₩143,940 | -0.44% | 3.5만 |
|---|
| 2025.11.18 | ₩144,650 | ₩145,279 | ₩144,275 | ₩144,556 | -0.06% | 4.5만 |
|---|
| 2025.11.17 | ₩147,715 | ₩147,715 | ₩145,118 | ₩145,346 | -1.60% | 3.9만 |
|---|
| 2025.11.14 | ₩148,424 | ₩148,893 | ₩147,902 | ₩147,902 | -0.35% | 2.7만 |
|---|
| 2025.11.13 | ₩150,271 | ₩151,141 | ₩149,174 | ₩149,174 | -0.73% | 2.1만 |
|---|
| 2025.11.12 | ₩150,164 | ₩151,101 | ₩150,017 | ₩150,459 | +0.20% | 6.2만 |
|---|
| 2025.11.11 | ₩149,307 | ₩150,378 | ₩149,147 | ₩149,816 | +0.34% | 3.6만 |
|---|
| 2025.11.10 | ₩149,910 | ₩150,070 | ₩148,411 | ₩149,334 | -0.38% | 5.7만 |
|---|
| 2025.11.07 | ₩148,759 | ₩149,307 | ₩148,170 | ₩149,120 | +0.24% | 3.2만 |
|---|
| 2025.11.06 | ₩150,820 | ₩151,382 | ₩148,973 | ₩149,227 | -1.06% | 10.1만 |
|---|
| 2025.11.05 | ₩149,709 | ₩151,610 | ₩149,401 | ₩151,101 | +0.93% | 7만 |
|---|
| 2025.11.04 | ₩148,411 | ₩149,870 | ₩148,344 | ₩149,655 | +0.84% | 3.7만 |
|---|
| 2025.11.03 | ₩149,254 | ₩149,254 | ₩147,848 | ₩149,040 | -0.14% | 3.1만 |
|---|
| 2025.10.31 | ₩148,638 | ₩149,294 | ₩148,036 | ₩149,013 | +0.25% | 3.9만 |
|---|
| 2025.10.30 | ₩150,084 | ₩151,583 | ₩148,772 | ₩148,785 | -0.87% | 3.6만 |
|---|
| 2025.10.29 | ₩152,158 | ₩152,386 | ₩149,803 | ₩150,445 | -1.13% | 4.6만 |
|---|
| 2025.10.28 | ₩153,283 | ₩153,283 | ₩151,690 | ₩152,105 | -0.77% | 3.3만 |
|---|
| 2025.10.27 | ₩154,996 | ₩154,996 | ₩153,483 | ₩153,751 | -0.80% | 3.6만 |
|---|
| 2025.10.24 | ₩155,478 | ₩155,478 | ₩154,233 | ₩154,300 | -0.76% | 4.6만 |
|---|
| 2025.10.23 | ₩153,176 | ₩154,193 | ₩152,828 | ₩154,113 | +0.61% | 2.2만 |
|---|
| 2025.10.22 | ₩155,130 | ₩155,130 | ₩153,269 | ₩153,283 | -1.19% | 3.6만 |
|---|
| 2025.10.21 | ₩153,684 | ₩155,170 | ₩153,591 | ₩154,862 | +0.77% | 3.2만 |
|---|
| 2025.10.20 | ₩152,654 | ₩153,992 | ₩152,654 | ₩153,925 | +0.83% | 3만 |
|---|
| 2025.10.17 | ₩151,128 | ₩152,011 | ₩151,061 | ₩151,851 | +0.48% | 2.7만 |
|---|
| 2025.10.16 | ₩152,413 | ₩152,533 | ₩150,914 | ₩151,449 | -0.63% | 5.1만 |
|---|
| 2025.10.15 | ₩152,279 | ₩152,881 | ₩151,141 | ₩151,904 | -0.25% | 2.8만 |
|---|
| 2025.10.14 | ₩148,585 | ₩152,279 | ₩148,585 | ₩151,569 | +2.01% | 2.5만 |
|---|
| 2025.10.13 | ₩149,856 | ₩150,646 | ₩149,548 | ₩149,963 | +0.07% | 3.1만 |
|---|
| 2025.10.10 | ₩151,168 | ₩151,543 | ₩148,571 | ₩148,692 | -1.64% | 3.3만 |
|---|