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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩140,544 | ₩142,904 | ₩138,050 | ₩140,933 | +0.28% | 22.3만 |
| 2026.09.28–2026.10.02 | ₩140,558 | ₩140,839 | ₩138,184 | ₩140,115 | -0.31% | 21.6만 |
| 2026.09.21–2026.09.25 | ₩141,684 | ₩142,797 | ₩139,364 | ₩141,027 | -0.46% | 38.4만 |
| 2026.09.14–2026.09.18 | ₩141,510 | ₩142,918 | ₩140,799 | ₩141,000 | -0.36% | 17.5만 |
| 2026.09.08–2026.09.11 | ₩145,721 | ₩145,721 | ₩140,330 | ₩141,550 | -2.86% | 14.7만 |
| 2026.08.31–2026.09.04 | ₩147,786 | ₩147,786 | ₩144,178 | ₩146,002 | -1.21% | 75만 |
| 2026.08.24–2026.08.28 | ₩149,127 | ₩149,891 | ₩147,531 | ₩148,148 | -0.66% | 16.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,508 |
| ₩147,196 |
| ₩149,047 |
| -0.27% |
| 13.3만 |
| 2026.08.10–2026.08.14 | ₩152,144 | ₩152,346 | ₩149,502 | ₩150,012 | -1.40% | 14.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩147,035 | ₩152,936 | ₩147,035 | ₩152,279 | +3.57% | 20.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩145,198 | ₩149,798 | ₩144,380 | ₩145,788 | +0.41% | 29.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩145,774 | ₩145,774 | ₩142,019 | ₩144,339 | -0.98% | 19.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩144,581 | ₩148,296 | ₩143,280 | ₩145,265 | +0.47% | 22.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩146,230 | ₩147,236 | ₩142,261 | ₩144,742 | -1.02% | 30.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩146,659 | ₩147,598 | ₩145,104 | ₩146,177 | -0.33% | 15.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩142,180 | ₩148,094 | ₩140,477 | ₩146,753 | +3.22% | 21.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩142,797 | ₩144,219 | ₩140,289 | ₩142,234 | -0.39% | 19.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩140,128 | ₩142,676 | ₩138,211 | ₩141,483 | +0.97% | 24만 |
|---|
| 2026.06.01–2026.06.05 | ₩138,291 | ₩141,402 | ₩137,057 | ₩139,887 | +1.15% | 40.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩137,352 | ₩140,088 | ₩136,950 | ₩139,123 | +1.29% | 25.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩134,576 | ₩137,178 | ₩132,122 | ₩137,098 | +1.87% | 42.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩141,738 | ₩141,832 | ₩134,322 | ₩134,335 | -5.22% | 36.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩142,194 | ₩145,104 | ₩140,786 | ₩141,590 | -0.42% | 28.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩145,278 | ₩146,324 | ₩141,121 | ₩142,609 | -1.84% | 23.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩144,018 | ₩147,035 | ₩144,018 | ₩145,211 | +0.83% | 27.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩142,958 | ₩146,458 | ₩142,663 | ₩144,567 | +1.13% | 33.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩139,002 | ₩144,795 | ₩138,533 | ₩143,347 | +3.13% | 24.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩137,017 | ₩140,531 | ₩135,113 | ₩139,042 | +1.48% | 35.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩138,600 | ₩140,866 | ₩135,287 | ₩135,609 | -2.16% | 27만 |
|---|
| 2026.03.16–2026.03.20 | ₩141,148 | ₩142,006 | ₩135,636 | ₩136,427 | -3.34% | 22.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩142,985 | ₩145,399 | ₩139,324 | ₩139,820 | -2.21% | 33.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩150,897 | ₩152,614 | ₩143,481 | ₩144,594 | -4.18% | 30만 |
|---|
| 2026.02.23–2026.02.27 | ₩151,192 | ₩153,727 | ₩149,596 | ₩152,788 | +1.06% | 26.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩151,434 | ₩152,600 | ₩149,932 | ₩151,675 | +0.16% | 18.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩153,298 | ₩155,578 | ₩150,160 | ₩151,608 | -1.10% | 22.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩150,991 | ₩155,095 | ₩150,186 | ₩154,746 | +2.49% | 33.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩154,223 | ₩154,612 | ₩149,891 | ₩151,192 | -1.97% | 22.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩153,378 | ₩155,966 | ₩151,755 | ₩153,888 | +0.33% | 25.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩152,305 | ₩155,537 | ₩151,943 | ₩155,229 | +1.92% | 30.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩146,726 | ₩152,708 | ₩146,525 | ₩152,547 | +3.97% | 26.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩148,403 | ₩148,711 | ₩145,238 | ₩146,820 | -1.07% | 22.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩147,477 | ₩148,792 | ₩147,397 | ₩148,537 | +0.72% | 9.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩148,859 | ₩148,912 | ₩146,619 | ₩147,249 | -1.08% | 20.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩148,617 | ₩149,543 | ₩145,090 | ₩147,987 | -0.42% | 22만 |
|---|
| 2025.12.01–2025.12.05 | ₩149,140 | ₩150,414 | ₩148,228 | ₩148,363 | -0.52% | 15.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩146,606 | ₩151,139 | ₩146,163 | ₩150,294 | +2.52% | 12.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩148,000 | ₩148,000 | ₩143,039 | ₩146,606 | -0.94% | 25.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩150,200 | ₩151,434 | ₩148,188 | ₩148,188 | -1.34% | 20.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩149,543 | ₩151,903 | ₩148,135 | ₩149,409 | -0.09% | 27.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩155,296 | ₩155,296 | ₩148,322 | ₩149,301 | -3.86% | 18.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩152,949 | ₩155,779 | ₩152,949 | ₩154,599 | +1.08% | 16.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩150,146 | ₩153,177 | ₩148,872 | ₩152,144 | +1.33% | 16.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩151,460 | ₩151,836 | ₩148,859 | ₩148,979 | -1.64% | 3.3만 |
|---|