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 | ₩140,526 | ₩141,236 | ₩139,790 | ₩140,713 | +0.13% | 3.6만 |
| 2026.10.08 | ₩138,892 | ₩140,071 | ₩137,835 | ₩140,004 | +0.80% | 6만 |
| 2026.10.07 | ₩141,021 | ₩141,182 | ₩138,571 | ₩139,281 | -1.23% | 5만 |
| 2026.10.06 | ₩141,959 | ₩142,682 | ₩141,704 | ₩141,905 | -0.04% | 3.4만 |
| 2026.10.05 | ₩140,325 | ₩142,253 | ₩139,696 | ₩141,503 | +0.84% | 4.4만 |
| 2026.10.02 | ₩140,338 | ₩140,620 | ₩139,856 | ₩139,897 | -0.31% | 3.1만 |
| 2026.10.01 | ₩138,919 | ₩139,642 | ₩137,969 | ₩139,160 | +0.17% | 5만 |
| 2026.09.30 | ₩140,526 | ₩140,526 | ₩138,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,959 |
| -1.11% |
| 5.4만 |
| 2026.09.29 | ₩140,499 | ₩140,620 | ₩139,174 | ₩139,937 | -0.40% | 4.4만 |
|---|
| 2026.09.28 | ₩140,338 | ₩140,580 | ₩139,241 | ₩140,459 | +0.09% | 3.7만 |
|---|
| 2026.09.25 | ₩139,736 | ₩141,021 | ₩139,147 | ₩140,807 | +0.77% | 5만 |
|---|
| 2026.09.24 | ₩140,901 | ₩141,142 | ₩139,575 | ₩139,589 | -0.93% | 5.5만 |
|---|
| 2026.09.23 | ₩141,624 | ₩142,173 | ₩141,169 | ₩141,450 | -0.12% | 18.5만 |
|---|
| 2026.09.22 | ₩142,039 | ₩142,575 | ₩141,544 | ₩142,052 | +0.01% | 3.9만 |
|---|
| 2026.09.21 | ₩141,463 | ₩141,597 | ₩140,446 | ₩141,115 | -0.25% | 5.5만 |
|---|
| 2026.09.18 | ₩141,115 | ₩141,436 | ₩140,593 | ₩140,780 | -0.24% | 3.2만 |
|---|
| 2026.09.17 | ₩142,695 | ₩142,695 | ₩141,035 | ₩141,410 | -0.90% | 3.2만 |
|---|
| 2026.09.16 | ₩141,785 | ₩142,601 | ₩140,580 | ₩141,343 | -0.31% | 3.6만 |
|---|
| 2026.09.15 | ₩141,597 | ₩141,878 | ₩140,821 | ₩141,303 | -0.21% | 4.2만 |
|---|
| 2026.09.14 | ₩141,289 | ₩141,651 | ₩140,727 | ₩141,557 | +0.19% | 3.3만 |
|---|
| 2026.09.11 | ₩141,825 | ₩142,133 | ₩141,142 | ₩141,329 | -0.35% | 3.4만 |
|---|
| 2026.09.10 | ₩141,664 | ₩141,945 | ₩140,111 | ₩140,459 | -0.85% | 4.5만 |
|---|
| 2026.09.09 | ₩143,914 | ₩143,914 | ₩142,467 | ₩142,534 | -0.96% | 4.3만 |
|---|
| 2026.09.08 | ₩145,494 | ₩145,494 | ₩144,369 | ₩144,369 | -0.77% | 2.5만 |
|---|
| 2026.09.04 | ₩145,012 | ₩146,123 | ₩144,650 | ₩145,775 | +0.53% | 3.9만 |
|---|
| 2026.09.03 | ₩145,775 | ₩146,565 | ₩144,543 | ₩145,641 | -0.09% | 6.2만 |
|---|
| 2026.09.02 | ₩144,463 | ₩145,547 | ₩144,007 | ₩144,811 | +0.24% | 4.7만 |
|---|
| 2026.09.01 | ₩146,297 | ₩146,444 | ₩143,954 | ₩144,128 | -1.48% | 20.2만 |
|---|
| 2026.08.31 | ₩147,556 | ₩147,556 | ₩146,444 | ₩146,725 | -0.56% | 40.1만 |
|---|
| 2026.08.28 | ₩149,028 | ₩149,069 | ₩147,301 | ₩147,917 | -0.75% | 2.6만 |
|---|
| 2026.08.27 | ₩149,002 | ₩149,002 | ₩147,837 | ₩148,520 | -0.32% | 3.6만 |
|---|
| 2026.08.26 | ₩148,091 | ₩149,363 | ₩147,730 | ₩148,962 | +0.59% | 2.2만 |
|---|
| 2026.08.25 | ₩149,336 | ₩149,336 | ₩147,596 | ₩147,971 | -0.91% | 2.9만 |
|---|
| 2026.08.24 | ₩148,895 | ₩149,658 | ₩148,131 | ₩148,721 | -0.12% | 5.2만 |
|---|
| 2026.08.21 | ₩148,587 | ₩149,082 | ₩148,064 | ₩148,814 | +0.15% | 2.3만 |
|---|
| 2026.08.20 | ₩148,787 | ₩149,698 | ₩147,850 | ₩147,890 | -0.60% | 2.6만 |
|---|
| 2026.08.19 | ₩148,064 | ₩150,274 | ₩148,064 | ₩149,644 | +1.07% | 2.9만 |
|---|
| 2026.08.18 | ₩148,761 | ₩148,761 | ₩146,966 | ₩146,966 | -1.21% | 3만 |
|---|
| 2026.08.17 | ₩149,216 | ₩149,216 | ₩148,292 | ₩148,654 | -0.38% | 2.5만 |
|---|
| 2026.08.14 | ₩150,006 | ₩150,006 | ₩149,350 | ₩149,778 | -0.15% | 2.4만 |
|---|
| 2026.08.13 | ₩150,716 | ₩150,890 | ₩149,269 | ₩150,126 | -0.39% | 2.7만 |
|---|
| 2026.08.12 | ₩151,666 | ₩151,666 | ₩149,336 | ₩149,966 | -1.12% | 2.9만 |
|---|
| 2026.08.11 | ₩151,077 | ₩152,028 | ₩150,849 | ₩151,506 | +0.28% | 3만 |
|---|
| 2026.08.10 | ₩151,907 | ₩152,108 | ₩151,077 | ₩151,117 | -0.52% | 3.6만 |
|---|
| 2026.08.07 | ₩151,372 | ₩152,697 | ₩150,863 | ₩152,041 | +0.44% | 2.6만 |
|---|
| 2026.08.06 | ₩151,961 | ₩152,269 | ₩150,501 | ₩150,930 | -0.68% | 3.4만 |
|---|
| 2026.08.05 | ₩151,840 | ₩152,081 | ₩151,064 | ₩151,519 | -0.21% | 5.4만 |
|---|
| 2026.08.04 | ₩148,131 | ₩151,050 | ₩148,024 | ₩150,997 | +1.93% | 3.9만 |
|---|
| 2026.08.03 | ₩146,806 | ₩148,506 | ₩146,806 | ₩147,623 | +0.56% | 5.4만 |
|---|
| 2026.07.31 | ₩145,266 | ₩145,949 | ₩144,222 | ₩145,561 | +0.20% | 5.7만 |
|---|
| 2026.07.30 | ₩147,315 | ₩147,341 | ₩144,155 | ₩145,266 | -1.39% | 6.1만 |
|---|
| 2026.07.29 | ₩148,921 | ₩148,935 | ₩146,578 | ₩146,886 | -1.37% | 3.8만 |
|---|
| 2026.07.28 | ₩146,364 | ₩149,564 | ₩146,364 | ₩149,377 | +2.06% | 11.4만 |
|---|
| 2026.07.27 | ₩144,971 | ₩145,694 | ₩144,302 | ₩145,092 | +0.08% | 2.6만 |
|---|
| 2026.07.24 | ₩142,976 | ₩144,650 | ₩142,976 | ₩144,114 | +0.80% | 3만 |
|---|
| 2026.07.23 | ₩142,293 | ₩143,378 | ₩141,918 | ₩142,575 | +0.20% | 4.7만 |
|---|
| 2026.07.22 | ₩142,293 | ₩142,909 | ₩141,798 | ₩142,267 | -0.02% | 3.8만 |
|---|
| 2026.07.21 | ₩143,217 | ₩143,217 | ₩142,079 | ₩142,106 | -0.78% | 4.8만 |
|---|
| 2026.07.20 | ₩145,547 | ₩145,547 | ₩142,950 | ₩143,257 | -1.57% | 3.4만 |
|---|
| 2026.07.17 | ₩146,712 | ₩148,064 | ₩144,744 | ₩145,038 | -1.14% | 4만 |
|---|
| 2026.07.16 | ₩143,940 | ₩146,980 | ₩143,699 | ₩146,886 | +2.05% | 3.9만 |
|---|
| 2026.07.15 | ₩143,217 | ₩144,744 | ₩143,057 | ₩143,753 | +0.37% | 3만 |
|---|
| 2026.07.14 | ₩144,530 | ₩144,971 | ₩143,887 | ₩144,476 | -0.04% | 7.7만 |
|---|
| 2026.07.13 | ₩144,355 | ₩145,360 | ₩143,432 | ₩143,927 | -0.30% | 3.6만 |
|---|
| 2026.07.10 | ₩143,780 | ₩145,226 | ₩143,740 | ₩144,516 | +0.51% | 2.6만 |
|---|
| 2026.07.09 | ₩142,735 | ₩143,914 | ₩142,374 | ₩143,391 | +0.46% | 3만 |
|---|
| 2026.07.08 | ₩143,914 | ₩143,914 | ₩142,039 | ₩142,481 | -1.00% | 4.8만 |
|---|
| 2026.07.07 | ₩146,859 | ₩147,007 | ₩144,195 | ₩144,891 | -1.34% | 5.6만 |
|---|
| 2026.07.06 | ₩146,002 | ₩146,431 | ₩145,052 | ₩146,377 | +0.26% | 14.7만 |
|---|
| 2026.07.02 | ₩145,802 | ₩146,645 | ₩144,998 | ₩145,949 | +0.10% | 3.2만 |
|---|
| 2026.07.01 | ₩146,806 | ₩147,368 | ₩144,998 | ₩145,078 | -1.18% | 2.5만 |
|---|
| 2026.06.30 | ₩145,400 | ₩146,859 | ₩144,971 | ₩146,645 | +0.86% | 4만 |
|---|
| 2026.06.29 | ₩146,431 | ₩146,725 | ₩144,878 | ₩145,132 | -0.89% | 5.7만 |
|---|
| 2026.06.26 | ₩146,417 | ₩146,940 | ₩145,882 | ₩146,525 | +0.07% | 2.7만 |
|---|
| 2026.06.25 | ₩144,610 | ₩147,864 | ₩144,570 | ₩146,391 | +1.23% | 5.5만 |
|---|
| 2026.06.24 | ₩141,115 | ₩144,797 | ₩141,115 | ₩143,713 | +1.84% | 4.9만 |
|---|
| 2026.06.23 | ₩140,513 | ₩141,785 | ₩140,258 | ₩140,847 | +0.24% | 3.9만 |
|---|
| 2026.06.22 | ₩141,959 | ₩142,173 | ₩140,673 | ₩141,316 | -0.45% | 4만 |
|---|
| 2026.06.18 | ₩141,624 | ₩142,749 | ₩141,544 | ₩142,012 | +0.27% | 4.8만 |
|---|
| 2026.06.17 | ₩142,521 | ₩143,994 | ₩140,071 | ₩140,405 | -1.48% | 4.8만 |
|---|
| 2026.06.16 | ₩142,186 | ₩143,539 | ₩142,186 | ₩142,963 | +0.55% | 4.2만 |
|---|
| 2026.06.15 | ₩142,575 | ₩143,740 | ₩141,718 | ₩141,718 | -0.60% | 5.9만 |
|---|
| 2026.06.12 | ₩141,062 | ₩141,597 | ₩140,084 | ₩141,262 | +0.14% | 4.3만 |
|---|
| 2026.06.11 | ₩139,200 | ₩140,472 | ₩137,995 | ₩140,218 | +0.73% | 4.3만 |
|---|
| 2026.06.10 | ₩141,932 | ₩142,106 | ₩138,451 | ₩138,531 | -2.40% | 3.4만 |
|---|
| 2026.06.09 | ₩140,245 | ₩142,454 | ₩140,245 | ₩142,186 | +1.38% | 6.8만 |
|---|
| 2026.06.08 | ₩139,910 | ₩140,499 | ₩139,214 | ₩139,254 | -0.47% | 5.2만 |
|---|
| 2026.06.05 | ₩140,017 | ₩140,740 | ₩139,307 | ₩139,669 | -0.25% | 4.8만 |
|---|
| 2026.06.04 | ₩140,566 | ₩141,182 | ₩139,790 | ₩140,164 | -0.29% | 6.3만 |
|---|
| 2026.06.03 | ₩138,959 | ₩140,044 | ₩138,732 | ₩139,709 | +0.54% | 8.4만 |
|---|
| 2026.06.02 | ₩138,491 | ₩139,415 | ₩138,223 | ₩139,321 | +0.60% | 14.8만 |
|---|
| 2026.06.01 | ₩138,076 | ₩139,053 | ₩136,844 | ₩138,692 | +0.45% | 6만 |
|---|
| 2026.05.29 | ₩138,758 | ₩139,870 | ₩138,370 | ₩138,906 | +0.11% | 6.1만 |
|---|
| 2026.05.28 | ₩138,892 | ₩139,321 | ₩137,875 | ₩138,986 | +0.07% | 7.2만 |
|---|
| 2026.05.27 | ₩138,611 | ₩139,682 | ₩138,210 | ₩138,330 | -0.20% | 6.4만 |
|---|
| 2026.05.26 | ₩137,138 | ₩138,410 | ₩136,737 | ₩138,196 | +0.77% | 6.1만 |
|---|
| 2026.05.22 | ₩136,255 | ₩136,964 | ₩135,746 | ₩136,884 | +0.46% | 8만 |
|---|
| 2026.05.21 | ₩134,701 | ₩136,228 | ₩133,349 | ₩135,652 | +0.71% | 8.4만 |
|---|
| 2026.05.20 | ₩133,804 | ₩135,478 | ₩131,916 | ₩135,465 | +1.24% | 6.8만 |
|---|
| 2026.05.19 | ₩134,875 | ₩135,050 | ₩133,349 | ₩133,443 | -1.06% | 6.9만 |
|---|
| 2026.05.18 | ₩134,367 | ₩136,228 | ₩134,367 | ₩135,237 | +0.65% | 12.4만 |
|---|
| 2026.05.15 | ₩135,478 | ₩135,625 | ₩134,112 | ₩134,126 | -1.00% | 7.5만 |
|---|
| 2026.05.14 | ₩136,670 | ₩137,486 | ₩136,054 | ₩136,255 | -0.30% | 7.9만 |
|---|
| 2026.05.13 | ₩138,022 | ₩138,022 | ₩135,518 | ₩136,067 | -1.42% | 10만 |
|---|
| 2026.05.12 | ₩140,044 | ₩140,044 | ₩138,009 | ₩138,343 | -1.21% | 5.3만 |
|---|
| 2026.05.11 | ₩141,517 | ₩141,611 | ₩139,696 | ₩139,937 | -1.12% | 5.8만 |
|---|
| 2026.05.08 | ₩143,284 | ₩143,284 | ₩141,370 | ₩141,370 | -1.34% | 4.3만 |
|---|
| 2026.05.07 | ₩144,422 | ₩144,757 | ₩142,655 | ₩142,695 | -1.20% | 4.3만 |
|---|
| 2026.05.06 | ₩144,181 | ₩144,878 | ₩143,137 | ₩143,873 | -0.21% | 6.4만 |
|---|
| 2026.05.05 | ₩142,454 | ₩143,432 | ₩141,704 | ₩143,124 | +0.47% | 7.1만 |
|---|
| 2026.05.04 | ₩141,972 | ₩142,628 | ₩140,566 | ₩140,887 | -0.76% | 6만 |
|---|
| 2026.05.01 | ₩144,208 | ₩144,369 | ₩142,240 | ₩142,387 | -1.26% | 5만 |
|---|
| 2026.04.30 | ₩142,320 | ₩143,673 | ₩142,280 | ₩143,525 | +0.85% | 6.3만 |
|---|
| 2026.04.29 | ₩143,485 | ₩143,539 | ₩140,901 | ₩141,450 | -1.42% | 4만 |
|---|
| 2026.04.28 | ₩145,159 | ₩145,159 | ₩142,521 | ₩143,284 | -1.29% | 3.8만 |
|---|
| 2026.04.27 | ₩145,052 | ₩146,096 | ₩145,025 | ₩145,226 | +0.12% | 4.1만 |
|---|
| 2026.04.24 | ₩145,467 | ₩145,614 | ₩144,355 | ₩144,985 | -0.33% | 5.6만 |
|---|
| 2026.04.23 | ₩145,427 | ₩145,842 | ₩143,927 | ₩145,413 | -0.01% | 4.9만 |
|---|
| 2026.04.22 | ₩146,377 | ₩146,806 | ₩144,717 | ₩145,052 | -0.91% | 7.7만 |
|---|
| 2026.04.21 | ₩144,958 | ₩146,632 | ₩144,422 | ₩144,730 | -0.16% | 4.2만 |
|---|
| 2026.04.20 | ₩143,793 | ₩144,422 | ₩143,793 | ₩144,369 | +0.40% | 5만 |
|---|
| 2026.04.17 | ₩143,097 | ₩145,895 | ₩143,097 | ₩144,342 | +0.87% | 5.3만 |
|---|
| 2026.04.16 | ₩143,780 | ₩144,208 | ₩142,575 | ₩142,655 | -0.78% | 11.5만 |
|---|
| 2026.04.15 | ₩145,681 | ₩145,681 | ₩143,539 | ₩143,780 | -1.31% | 4.6만 |
|---|
| 2026.04.14 | ₩145,520 | ₩146,230 | ₩144,971 | ₩145,828 | +0.21% | 7.7만 |
|---|
| 2026.04.13 | ₩142,735 | ₩145,186 | ₩142,441 | ₩145,145 | +1.69% | 4.3만 |
|---|
| 2026.04.10 | ₩144,449 | ₩144,449 | ₩142,923 | ₩143,124 | -0.92% | 3.3만 |
|---|
| 2026.04.09 | ₩142,360 | ₩144,570 | ₩142,320 | ₩144,101 | +1.22% | 8.7만 |
|---|
| 2026.04.08 | ₩142,708 | ₩143,940 | ₩142,708 | ₩143,244 | +0.38% | 3.8만 |
|---|
| 2026.04.07 | ₩139,214 | ₩140,031 | ₩138,571 | ₩138,946 | -0.19% | 5.4만 |
|---|
| 2026.04.06 | ₩138,785 | ₩139,763 | ₩138,317 | ₩139,723 | +0.68% | 3.4만 |
|---|
| 2026.04.02 | ₩137,794 | ₩140,312 | ₩137,098 | ₩138,825 | +0.75% | 6.2만 |
|---|
| 2026.04.01 | ₩138,933 | ₩140,231 | ₩138,825 | ₩139,415 | +0.35% | 3.8만 |
|---|
| 2026.03.31 | ₩136,710 | ₩139,200 | ₩135,692 | ₩138,089 | +1.01% | 8.2만 |
|---|
| 2026.03.30 | ₩136,804 | ₩136,951 | ₩134,902 | ₩135,103 | -1.24% | 17.1만 |
|---|
| 2026.03.27 | ₩137,098 | ₩137,259 | ₩135,076 | ₩135,398 | -1.24% | 8.4만 |
|---|
| 2026.03.26 | ₩138,196 | ₩140,178 | ₩137,339 | ₩137,460 | -0.53% | 5.7만 |
|---|
| 2026.03.25 | ₩140,231 | ₩140,646 | ₩137,527 | ₩139,535 | -0.50% | 3만 |
|---|
| 2026.03.24 | ₩137,353 | ₩139,723 | ₩136,911 | ₩138,758 | +1.02% | 4.5만 |
|---|
| 2026.03.23 | ₩138,384 | ₩140,325 | ₩138,089 | ₩138,571 | +0.14% | 5.5만 |
|---|
| 2026.03.20 | ₩137,754 | ₩138,357 | ₩135,424 | ₩136,214 | -1.12% | 5.4만 |
|---|
| 2026.03.19 | ₩137,299 | ₩138,785 | ₩136,750 | ₩138,116 | +0.59% | 6만 |
|---|
| 2026.03.18 | ₩139,923 | ₩140,191 | ₩138,263 | ₩138,330 | -1.14% | 3.3만 |
|---|
| 2026.03.17 | ₩140,861 | ₩141,785 | ₩140,205 | ₩140,566 | -0.21% | 4만 |
|---|
| 2026.03.16 | ₩140,928 | ₩141,316 | ₩139,669 | ₩140,111 | -0.58% | 3.7만 |
|---|
| 2026.03.13 | ₩140,499 | ₩140,834 | ₩139,107 | ₩139,602 | -0.64% | 4.6만 |
|---|
| 2026.03.12 | ₩141,236 | ₩141,771 | ₩139,415 | ₩139,482 | -1.24% | 10.5만 |
|---|
| 2026.03.11 | ₩142,708 | ₩142,749 | ₩141,396 | ₩142,508 | -0.14% | 8.9만 |
|---|
| 2026.03.10 | ₩144,918 | ₩145,172 | ₩142,802 | ₩142,842 | -1.43% | 4.4만 |
|---|
| 2026.03.09 | ₩142,762 | ₩145,159 | ₩140,861 | ₩145,065 | +1.61% | 5만 |
|---|
| 2026.03.06 | ₩145,038 | ₩145,038 | ₩143,257 | ₩144,369 | -0.46% | 7.7만 |
|---|
| 2026.03.05 | ₩149,363 | ₩149,711 | ₩146,444 | ₩146,993 | -1.59% | 4.5만 |
|---|
| 2026.03.04 | ₩150,622 | ₩150,983 | ₩149,430 | ₩150,823 | +0.13% | 5만 |
|---|
| 2026.03.03 | ₩148,761 | ₩151,010 | ₩147,475 | ₩150,381 | +1.09% | 7.7만 |
|---|
| 2026.03.02 | ₩150,662 | ₩152,376 | ₩150,421 | ₩151,613 | +0.63% | 5.2만 |
|---|
| 2026.02.27 | ₩152,389 | ₩152,604 | ₩151,465 | ₩152,550 | +0.11% | 4.3만 |
|---|
| 2026.02.26 | ₩151,465 | ₩153,487 | ₩151,224 | ₩153,394 | +1.27% | 6.8만 |
|---|
| 2026.02.25 | ₩152,255 | ₩152,255 | ₩149,604 | ₩151,265 | -0.65% | 5.5만 |
|---|
| 2026.02.24 | ₩150,140 | ₩151,921 | ₩150,140 | ₩151,680 | +1.03% | 4.5만 |
|---|
| 2026.02.23 | ₩150,957 | ₩151,639 | ₩149,363 | ₩149,885 | -0.71% | 5.2만 |
|---|
| 2026.02.20 | ₩151,265 | ₩152,363 | ₩150,635 | ₩151,439 | +0.12% | 4.2만 |
|---|
| 2026.02.19 | ₩150,756 | ₩151,613 | ₩150,568 | ₩151,398 | +0.43% | 3.4만 |
|---|
| 2026.02.18 | ₩150,314 | ₩151,867 | ₩150,220 | ₩151,265 | +0.63% | 5.9만 |
|---|
| 2026.02.17 | ₩151,198 | ₩151,425 | ₩149,698 | ₩150,260 | -0.62% | 5.3만 |
|---|
| 2026.02.13 | ₩150,287 | ₩152,055 | ₩149,926 | ₩151,372 | +0.72% | 5.3만 |
|---|
| 2026.02.12 | ₩154,532 | ₩155,188 | ₩150,823 | ₩150,849 | -2.38% | 4.4만 |
|---|
| 2026.02.11 | ₩155,000 | ₩155,335 | ₩153,460 | ₩153,835 | -0.75% | 4.1만 |
|---|
| 2026.02.10 | ₩153,045 | ₩154,853 | ₩153,045 | ₩154,358 | +0.86% | 5.1만 |
|---|
| 2026.02.09 | ₩153,059 | ₩153,487 | ₩152,684 | ₩152,791 | -0.17% | 3.5만 |
|---|
| 2026.02.06 | ₩153,099 | ₩154,853 | ₩153,099 | ₩154,505 | +0.92% | 7.6만 |
|---|
| 2026.02.05 | ₩152,095 | ₩153,099 | ₩151,907 | ₩151,988 | -0.07% | 3.2만 |
|---|
| 2026.02.04 | ₩151,224 | ₩152,885 | ₩151,131 | ₩152,389 | +0.77% | 10.2만 |
|---|
| 2026.02.03 | ₩151,077 | ₩153,032 | ₩149,952 | ₩150,542 | -0.35% | 5.2만 |
|---|
| 2026.02.02 | ₩150,756 | ₩152,202 | ₩150,461 | ₩152,135 | +0.91% | 7.1만 |
|---|
| 2026.01.30 | ₩150,957 | ₩151,439 | ₩149,658 | ₩150,957 | 0.00% | 4.3만 |
|---|
| 2026.01.29 | ₩151,666 | ₩152,081 | ₩149,818 | ₩151,479 | -0.12% | 6.6만 |
|---|
| 2026.01.28 | ₩152,470 | ₩152,470 | ₩150,327 | ₩150,983 | -0.97% | 5.1만 |
|---|
| 2026.01.27 | ₩153,661 | ₩153,715 | ₩152,470 | ₩152,871 | -0.51% | 3.4만 |
|---|
| 2026.01.26 | ₩153,983 | ₩154,371 | ₩153,648 | ₩153,929 | -0.03% | 3.1만 |
|---|
| 2026.01.23 | ₩154,719 | ₩154,920 | ₩153,032 | ₩153,648 | -0.69% | 5.1만 |
|---|
| 2026.01.22 | ₩155,094 | ₩155,723 | ₩154,478 | ₩155,107 | +0.01% | 6.1만 |
|---|
| 2026.01.21 | ₩152,322 | ₩155,081 | ₩152,269 | ₩154,344 | +1.33% | 6.1만 |
|---|
| 2026.01.20 | ₩153,139 | ₩153,487 | ₩151,519 | ₩151,599 | -1.01% | 8.2만 |
|---|
| 2026.01.16 | ₩155,094 | ₩155,295 | ₩154,478 | ₩154,987 | -0.07% | 4.8만 |
|---|
| 2026.01.15 | ₩153,702 | ₩155,241 | ₩153,621 | ₩155,081 | +0.90% | 5.5만 |
|---|
| 2026.01.14 | ₩152,188 | ₩153,460 | ₩152,081 | ₩153,327 | +0.75% | 12.4만 |
|---|
| 2026.01.13 | ₩152,845 | ₩153,059 | ₩151,787 | ₩152,416 | -0.28% | 3.6만 |
|---|
| 2026.01.12 | ₩152,068 | ₩152,871 | ₩151,706 | ₩152,470 | +0.26% | 4.3만 |
|---|
| 2026.01.09 | ₩151,184 | ₩152,470 | ₩150,957 | ₩152,309 | +0.74% | 5.6만 |
|---|
| 2026.01.08 | ₩148,064 | ₩150,916 | ₩147,489 | ₩150,716 | +1.79% | 5.4만 |
|---|
| 2026.01.07 | ₩150,234 | ₩150,234 | ₩148,279 | ₩148,386 | -1.23% | 5.8만 |
|---|
| 2026.01.06 | ₩147,877 | ₩150,314 | ₩147,475 | ₩150,019 | +1.45% | 4.7만 |
|---|
| 2026.01.05 | ₩146,498 | ₩148,734 | ₩146,297 | ₩148,064 | +1.07% | 5.3만 |
|---|
| 2026.01.02 | ₩145,922 | ₩146,779 | ₩145,012 | ₩146,592 | +0.46% | 10.8만 |
|---|
| 2025.12.31 | ₩147,221 | ₩147,221 | ₩145,467 | ₩145,467 | -1.19% | 3.4만 |
|---|
| 2025.12.30 | ₩148,064 | ₩148,064 | ₩147,207 | ₩147,207 | -0.58% | 5.9만 |
|---|
| 2025.12.29 | ₩148,172 | ₩148,479 | ₩147,623 | ₩147,904 | -0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩148,265 | ₩148,453 | ₩147,837 | ₩148,305 | +0.03% | 1.8만 |
|---|
| 2025.12.24 | ₩148,051 | ₩148,560 | ₩148,011 | ₩148,533 | +0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩148,051 | ₩148,172 | ₩147,582 | ₩148,024 | -0.02% | 2.7만 |
|---|
| 2025.12.22 | ₩147,248 | ₩148,520 | ₩147,167 | ₩148,319 | +0.73% | 3.5만 |
|---|
| 2025.12.19 | ₩147,167 | ₩147,408 | ₩146,766 | ₩147,020 | -0.10% | 3.4만 |
|---|
| 2025.12.18 | ₩147,261 | ₩148,479 | ₩146,966 | ₩147,221 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩146,779 | ₩148,238 | ₩146,391 | ₩146,699 | -0.05% | 5만 |
|---|
| 2025.12.16 | ₩148,064 | ₩148,680 | ₩146,618 | ₩147,248 | -0.55% | 4.4만 |
|---|
| 2025.12.15 | ₩148,627 | ₩148,627 | ₩147,074 | ₩147,984 | -0.43% | 4.7만 |
|---|
| 2025.12.12 | ₩149,310 | ₩149,310 | ₩147,368 | ₩147,756 | -1.04% | 6만 |
|---|
| 2025.12.11 | ₩147,582 | ₩149,015 | ₩147,582 | ₩148,761 | +0.80% | 3.8만 |
|---|
| 2025.12.10 | ₩145,440 | ₩147,810 | ₩145,440 | ₩147,395 | +1.34% | 4만 |
|---|
| 2025.12.09 | ₩146,752 | ₩147,234 | ₩144,864 | ₩144,878 | -1.28% | 3.4만 |
|---|
| 2025.12.08 | ₩148,386 | ₩148,426 | ₩146,658 | ₩146,699 | -1.14% | 5만 |
|---|
| 2025.12.05 | ₩149,203 | ₩149,203 | ₩147,997 | ₩148,131 | -0.72% | 3.2만 |
|---|
| 2025.12.04 | ₩149,765 | ₩149,966 | ₩148,881 | ₩149,136 | -0.42% | 3.1만 |
|---|
| 2025.12.03 | ₩149,484 | ₩150,046 | ₩149,484 | ₩149,738 | +0.17% | 3.2만 |
|---|
| 2025.12.02 | ₩149,524 | ₩149,685 | ₩149,042 | ₩149,122 | -0.27% | 2.6만 |
|---|
| 2025.12.01 | ₩148,908 | ₩150,180 | ₩148,761 | ₩148,975 | +0.04% | 3.8만 |
|---|
| 2025.11.28 | ₩150,635 | ₩150,635 | ₩149,966 | ₩150,059 | -0.38% | 1.1만 |
|---|
| 2025.11.26 | ₩150,287 | ₩150,903 | ₩149,765 | ₩150,341 | +0.04% | 3.4만 |
|---|
| 2025.11.25 | ₩147,315 | ₩150,461 | ₩147,315 | ₩150,059 | +1.86% | 3.1만 |
|---|
| 2025.11.24 | ₩146,377 | ₩147,408 | ₩145,935 | ₩146,913 | +0.37% | 4.6만 |
|---|
| 2025.11.21 | ₩143,525 | ₩147,127 | ₩143,150 | ₩146,377 | +1.99% | 9만 |
|---|
| 2025.11.20 | ₩145,386 | ₩145,413 | ₩142,816 | ₩142,883 | -1.72% | 4.5만 |
|---|
| 2025.11.19 | ₩144,637 | ₩144,690 | ₩143,592 | ₩143,994 | -0.44% | 3.5만 |
|---|
| 2025.11.18 | ₩144,704 | ₩145,333 | ₩144,329 | ₩144,610 | -0.06% | 4.5만 |
|---|
| 2025.11.17 | ₩147,770 | ₩147,770 | ₩145,172 | ₩145,400 | -1.60% | 3.9만 |
|---|
| 2025.11.14 | ₩148,479 | ₩148,948 | ₩147,957 | ₩147,957 | -0.35% | 2.7만 |
|---|
| 2025.11.13 | ₩150,327 | ₩151,198 | ₩149,229 | ₩149,229 | -0.73% | 2.1만 |
|---|
| 2025.11.12 | ₩150,220 | ₩151,157 | ₩150,073 | ₩150,515 | +0.20% | 6.2만 |
|---|
| 2025.11.11 | ₩149,363 | ₩150,434 | ₩149,203 | ₩149,872 | +0.34% | 3.6만 |
|---|
| 2025.11.10 | ₩149,966 | ₩150,126 | ₩148,466 | ₩149,390 | -0.38% | 5.7만 |
|---|
| 2025.11.07 | ₩148,814 | ₩149,363 | ₩148,225 | ₩149,176 | +0.24% | 3.2만 |
|---|
| 2025.11.06 | ₩150,876 | ₩151,439 | ₩149,028 | ₩149,283 | -1.06% | 10.1만 |
|---|
| 2025.11.05 | ₩149,765 | ₩151,666 | ₩149,457 | ₩151,157 | +0.93% | 7만 |
|---|
| 2025.11.04 | ₩148,466 | ₩149,926 | ₩148,399 | ₩149,711 | +0.84% | 3.7만 |
|---|
| 2025.11.03 | ₩149,310 | ₩149,310 | ₩147,904 | ₩149,095 | -0.14% | 3.1만 |
|---|
| 2025.10.31 | ₩148,694 | ₩149,350 | ₩148,091 | ₩149,069 | +0.25% | 3.9만 |
|---|
| 2025.10.30 | ₩150,140 | ₩151,639 | ₩148,828 | ₩148,841 | -0.87% | 3.6만 |
|---|
| 2025.10.29 | ₩152,215 | ₩152,443 | ₩149,859 | ₩150,501 | -1.13% | 4.6만 |
|---|
| 2025.10.28 | ₩153,340 | ₩153,340 | ₩151,747 | ₩152,162 | -0.77% | 3.3만 |
|---|
| 2025.10.27 | ₩155,054 | ₩155,054 | ₩153,541 | ₩153,809 | -0.80% | 3.6만 |
|---|
| 2025.10.24 | ₩155,536 | ₩155,536 | ₩154,291 | ₩154,358 | -0.76% | 4.6만 |
|---|
| 2025.10.23 | ₩153,233 | ₩154,250 | ₩152,885 | ₩154,170 | +0.61% | 2.2만 |
|---|
| 2025.10.22 | ₩155,188 | ₩155,188 | ₩153,327 | ₩153,340 | -1.19% | 3.6만 |
|---|
| 2025.10.21 | ₩153,742 | ₩155,228 | ₩153,648 | ₩154,920 | +0.77% | 3.2만 |
|---|
| 2025.10.20 | ₩152,711 | ₩154,050 | ₩152,711 | ₩153,983 | +0.83% | 3만 |
|---|
| 2025.10.17 | ₩151,184 | ₩152,068 | ₩151,117 | ₩151,907 | +0.48% | 2.7만 |
|---|
| 2025.10.16 | ₩152,470 | ₩152,590 | ₩150,970 | ₩151,506 | -0.63% | 5.1만 |
|---|
| 2025.10.15 | ₩152,336 | ₩152,938 | ₩151,198 | ₩151,961 | -0.25% | 2.8만 |
|---|
| 2025.10.14 | ₩148,640 | ₩152,336 | ₩148,640 | ₩151,626 | +2.01% | 2.5만 |
|---|
| 2025.10.13 | ₩149,912 | ₩150,702 | ₩149,604 | ₩150,019 | +0.07% | 3.1만 |
|---|
| 2025.10.10 | ₩151,224 | ₩151,599 | ₩148,627 | ₩148,747 | -1.64% | 3.3만 |
|---|