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 | ₩140,745 | ₩141,456 | ₩140,008 | ₩140,933 | +0.13% | 3.6만 |
| 2026.10.08 | ₩139,109 | ₩140,289 | ₩138,050 | ₩140,222 | +0.80% | 6만 |
| 2026.10.07 | ₩141,241 | ₩141,402 | ₩138,787 | ₩139,498 | -1.23% | 5만 |
| 2026.10.06 | ₩142,180 | ₩142,904 | ₩141,925 | ₩142,127 | -0.04% | 3.4만 |
| 2026.10.05 | ₩140,544 | ₩142,475 | ₩139,914 | ₩141,724 | +0.84% | 4.4만 |
| 2026.10.02 | ₩140,558 | ₩140,839 | ₩140,075 | ₩140,115 | -0.31% | 3.1만 |
| 2026.10.01 | ₩139,136 | ₩139,860 | ₩138,184 | ₩139,377 | +0.17% | 5만 |
| 2026.09.30 | ₩140,745 | ₩140,745 | ₩139,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,176 |
| -1.11% |
| 5.4만 |
| 2026.09.29 | ₩140,718 | ₩140,839 | ₩139,391 | ₩140,155 | -0.40% | 4.4만 |
|---|
| 2026.09.28 | ₩140,558 | ₩140,799 | ₩139,458 | ₩140,678 | +0.09% | 3.7만 |
|---|
| 2026.09.25 | ₩139,954 | ₩141,241 | ₩139,364 | ₩141,027 | +0.77% | 5만 |
|---|
| 2026.09.24 | ₩141,121 | ₩141,362 | ₩139,793 | ₩139,807 | -0.93% | 5.5만 |
|---|
| 2026.09.23 | ₩141,845 | ₩142,395 | ₩141,389 | ₩141,671 | -0.12% | 18.5만 |
|---|
| 2026.09.22 | ₩142,261 | ₩142,797 | ₩141,765 | ₩142,274 | +0.01% | 3.9만 |
|---|
| 2026.09.21 | ₩141,684 | ₩141,818 | ₩140,665 | ₩141,335 | -0.25% | 5.5만 |
|---|
| 2026.09.18 | ₩141,335 | ₩141,657 | ₩140,812 | ₩141,000 | -0.24% | 3.2만 |
|---|
| 2026.09.17 | ₩142,918 | ₩142,918 | ₩141,255 | ₩141,630 | -0.90% | 3.2만 |
|---|
| 2026.09.16 | ₩142,006 | ₩142,824 | ₩140,799 | ₩141,563 | -0.31% | 3.6만 |
|---|
| 2026.09.15 | ₩141,818 | ₩142,100 | ₩141,040 | ₩141,523 | -0.21% | 4.2만 |
|---|
| 2026.09.14 | ₩141,510 | ₩141,872 | ₩140,946 | ₩141,778 | +0.19% | 3.3만 |
|---|
| 2026.09.11 | ₩142,046 | ₩142,355 | ₩141,362 | ₩141,550 | -0.35% | 3.4만 |
|---|
| 2026.09.10 | ₩141,885 | ₩142,167 | ₩140,330 | ₩140,678 | -0.85% | 4.5만 |
|---|
| 2026.09.09 | ₩144,138 | ₩144,138 | ₩142,690 | ₩142,757 | -0.96% | 4.3만 |
|---|
| 2026.09.08 | ₩145,721 | ₩145,721 | ₩144,594 | ₩144,594 | -0.77% | 2.5만 |
|---|
| 2026.09.04 | ₩145,238 | ₩146,351 | ₩144,876 | ₩146,002 | +0.53% | 3.9만 |
|---|
| 2026.09.03 | ₩146,002 | ₩146,794 | ₩144,769 | ₩145,868 | -0.09% | 6.2만 |
|---|
| 2026.09.02 | ₩144,688 | ₩145,774 | ₩144,232 | ₩145,037 | +0.24% | 4.7만 |
|---|
| 2026.09.01 | ₩146,525 | ₩146,673 | ₩144,178 | ₩144,353 | -1.48% | 20.2만 |
|---|
| 2026.08.31 | ₩147,786 | ₩147,786 | ₩146,673 | ₩146,954 | -0.56% | 40.1만 |
|---|
| 2026.08.28 | ₩149,261 | ₩149,301 | ₩147,531 | ₩148,148 | -0.75% | 2.6만 |
|---|
| 2026.08.27 | ₩149,234 | ₩149,234 | ₩148,068 | ₩148,751 | -0.32% | 3.6만 |
|---|
| 2026.08.26 | ₩148,322 | ₩149,596 | ₩147,960 | ₩149,194 | +0.59% | 2.2만 |
|---|
| 2026.08.25 | ₩149,570 | ₩149,570 | ₩147,826 | ₩148,202 | -0.91% | 2.9만 |
|---|
| 2026.08.24 | ₩149,127 | ₩149,891 | ₩148,363 | ₩148,953 | -0.12% | 5.2만 |
|---|
| 2026.08.21 | ₩148,819 | ₩149,315 | ₩148,296 | ₩149,047 | +0.15% | 2.3만 |
|---|
| 2026.08.20 | ₩149,020 | ₩149,932 | ₩148,081 | ₩148,121 | -0.60% | 2.6만 |
|---|
| 2026.08.19 | ₩148,296 | ₩150,508 | ₩148,296 | ₩149,878 | +1.07% | 2.9만 |
|---|
| 2026.08.18 | ₩148,993 | ₩148,993 | ₩147,196 | ₩147,196 | -1.21% | 3만 |
|---|
| 2026.08.17 | ₩149,449 | ₩149,449 | ₩148,524 | ₩148,886 | -0.38% | 2.5만 |
|---|
| 2026.08.14 | ₩150,240 | ₩150,240 | ₩149,583 | ₩150,012 | -0.15% | 2.4만 |
|---|
| 2026.08.13 | ₩150,951 | ₩151,125 | ₩149,502 | ₩150,361 | -0.39% | 2.7만 |
|---|
| 2026.08.12 | ₩151,903 | ₩151,903 | ₩149,570 | ₩150,200 | -1.12% | 2.9만 |
|---|
| 2026.08.11 | ₩151,313 | ₩152,265 | ₩151,085 | ₩151,742 | +0.28% | 3만 |
|---|
| 2026.08.10 | ₩152,144 | ₩152,346 | ₩151,313 | ₩151,353 | -0.52% | 3.6만 |
|---|
| 2026.08.07 | ₩151,608 | ₩152,936 | ₩151,098 | ₩152,279 | +0.44% | 2.6만 |
|---|
| 2026.08.06 | ₩152,198 | ₩152,506 | ₩150,736 | ₩151,165 | -0.68% | 3.4만 |
|---|
| 2026.08.05 | ₩152,077 | ₩152,319 | ₩151,300 | ₩151,755 | -0.21% | 5.4만 |
|---|
| 2026.08.04 | ₩148,363 | ₩151,286 | ₩148,255 | ₩151,232 | +1.93% | 3.9만 |
|---|
| 2026.08.03 | ₩147,035 | ₩148,738 | ₩147,035 | ₩147,853 | +0.56% | 5.4만 |
|---|
| 2026.07.31 | ₩145,493 | ₩146,177 | ₩144,447 | ₩145,788 | +0.20% | 5.7만 |
|---|
| 2026.07.30 | ₩147,545 | ₩147,571 | ₩144,380 | ₩145,493 | -1.39% | 6.1만 |
|---|
| 2026.07.29 | ₩149,154 | ₩149,167 | ₩146,807 | ₩147,115 | -1.37% | 3.8만 |
|---|
| 2026.07.28 | ₩146,592 | ₩149,798 | ₩146,592 | ₩149,610 | +2.06% | 11.4만 |
|---|
| 2026.07.27 | ₩145,198 | ₩145,922 | ₩144,527 | ₩145,318 | +0.08% | 2.6만 |
|---|
| 2026.07.24 | ₩143,199 | ₩144,876 | ₩143,199 | ₩144,339 | +0.80% | 3만 |
|---|
| 2026.07.23 | ₩142,516 | ₩143,602 | ₩142,140 | ₩142,797 | +0.20% | 4.7만 |
|---|
| 2026.07.22 | ₩142,516 | ₩143,132 | ₩142,019 | ₩142,489 | -0.02% | 3.8만 |
|---|
| 2026.07.21 | ₩143,441 | ₩143,441 | ₩142,301 | ₩142,328 | -0.78% | 4.8만 |
|---|
| 2026.07.20 | ₩145,774 | ₩145,774 | ₩143,173 | ₩143,481 | -1.57% | 3.4만 |
|---|
| 2026.07.17 | ₩146,941 | ₩148,296 | ₩144,970 | ₩145,265 | -1.14% | 4만 |
|---|
| 2026.07.16 | ₩144,165 | ₩147,209 | ₩143,924 | ₩147,115 | +2.05% | 3.9만 |
|---|
| 2026.07.15 | ₩143,441 | ₩144,970 | ₩143,280 | ₩143,977 | +0.37% | 3만 |
|---|
| 2026.07.14 | ₩144,755 | ₩145,198 | ₩144,111 | ₩144,701 | -0.04% | 7.7만 |
|---|
| 2026.07.13 | ₩144,581 | ₩145,587 | ₩143,655 | ₩144,152 | -0.30% | 3.6만 |
|---|
| 2026.07.10 | ₩144,004 | ₩145,452 | ₩143,964 | ₩144,742 | +0.51% | 2.6만 |
|---|
| 2026.07.09 | ₩142,958 | ₩144,138 | ₩142,596 | ₩143,615 | +0.46% | 3만 |
|---|
| 2026.07.08 | ₩144,138 | ₩144,138 | ₩142,261 | ₩142,703 | -1.00% | 4.8만 |
|---|
| 2026.07.07 | ₩147,089 | ₩147,236 | ₩144,420 | ₩145,117 | -1.34% | 5.6만 |
|---|
| 2026.07.06 | ₩146,230 | ₩146,659 | ₩145,278 | ₩146,606 | +0.26% | 14.7만 |
|---|
| 2026.07.02 | ₩146,029 | ₩146,874 | ₩145,224 | ₩146,177 | +0.10% | 3.2만 |
|---|
| 2026.07.01 | ₩147,035 | ₩147,598 | ₩145,224 | ₩145,305 | -1.18% | 2.5만 |
|---|
| 2026.06.30 | ₩145,627 | ₩147,089 | ₩145,198 | ₩146,874 | +0.86% | 4만 |
|---|
| 2026.06.29 | ₩146,659 | ₩146,954 | ₩145,104 | ₩145,359 | -0.89% | 5.7만 |
|---|
| 2026.06.26 | ₩146,646 | ₩147,169 | ₩146,110 | ₩146,753 | +0.07% | 2.7만 |
|---|
| 2026.06.25 | ₩144,836 | ₩148,094 | ₩144,795 | ₩146,619 | +1.23% | 5.5만 |
|---|
| 2026.06.24 | ₩141,335 | ₩145,023 | ₩141,335 | ₩143,937 | +1.84% | 4.9만 |
|---|
| 2026.06.23 | ₩140,732 | ₩142,006 | ₩140,477 | ₩141,067 | +0.24% | 3.9만 |
|---|
| 2026.06.22 | ₩142,180 | ₩142,395 | ₩140,893 | ₩141,537 | -0.45% | 4만 |
|---|
| 2026.06.18 | ₩141,845 | ₩142,971 | ₩141,765 | ₩142,234 | +0.27% | 4.8만 |
|---|
| 2026.06.17 | ₩142,743 | ₩144,219 | ₩140,289 | ₩140,625 | -1.48% | 4.8만 |
|---|
| 2026.06.16 | ₩142,408 | ₩143,763 | ₩142,408 | ₩143,186 | +0.55% | 4.2만 |
|---|
| 2026.06.15 | ₩142,797 | ₩143,964 | ₩141,939 | ₩141,939 | -0.60% | 5.9만 |
|---|
| 2026.06.12 | ₩141,282 | ₩141,818 | ₩140,303 | ₩141,483 | +0.14% | 4.3만 |
|---|
| 2026.06.11 | ₩139,418 | ₩140,692 | ₩138,211 | ₩140,437 | +0.73% | 4.3만 |
|---|
| 2026.06.10 | ₩142,153 | ₩142,328 | ₩138,667 | ₩138,747 | -2.40% | 3.4만 |
|---|
| 2026.06.09 | ₩140,464 | ₩142,676 | ₩140,464 | ₩142,408 | +1.38% | 6.8만 |
|---|
| 2026.06.08 | ₩140,128 | ₩140,718 | ₩139,431 | ₩139,471 | -0.47% | 5.2만 |
|---|
| 2026.06.05 | ₩140,236 | ₩140,960 | ₩139,525 | ₩139,887 | -0.25% | 4.8만 |
|---|
| 2026.06.04 | ₩140,786 | ₩141,402 | ₩140,008 | ₩140,383 | -0.29% | 6.3만 |
|---|
| 2026.06.03 | ₩139,176 | ₩140,263 | ₩138,948 | ₩139,927 | +0.54% | 8.4만 |
|---|
| 2026.06.02 | ₩138,707 | ₩139,632 | ₩138,439 | ₩139,538 | +0.60% | 14.8만 |
|---|
| 2026.06.01 | ₩138,291 | ₩139,270 | ₩137,057 | ₩138,908 | +0.45% | 6만 |
|---|
| 2026.05.29 | ₩138,975 | ₩140,088 | ₩138,586 | ₩139,123 | +0.11% | 6.1만 |
|---|
| 2026.05.28 | ₩139,109 | ₩139,538 | ₩138,090 | ₩139,203 | +0.07% | 7.2만 |
|---|
| 2026.05.27 | ₩138,828 | ₩139,900 | ₩138,425 | ₩138,546 | -0.20% | 6.4만 |
|---|
| 2026.05.26 | ₩137,352 | ₩138,626 | ₩136,950 | ₩138,412 | +0.77% | 6.1만 |
|---|
| 2026.05.22 | ₩136,467 | ₩137,178 | ₩135,958 | ₩137,098 | +0.46% | 8만 |
|---|
| 2026.05.21 | ₩134,912 | ₩136,440 | ₩133,557 | ₩135,864 | +0.71% | 8.4만 |
|---|
| 2026.05.20 | ₩134,013 | ₩135,689 | ₩132,122 | ₩135,676 | +1.24% | 6.8만 |
|---|
| 2026.05.19 | ₩135,086 | ₩135,260 | ₩133,557 | ₩133,651 | -1.06% | 6.9만 |
|---|
| 2026.05.18 | ₩134,576 | ₩136,440 | ₩134,576 | ₩135,448 | +0.65% | 12.4만 |
|---|
| 2026.05.15 | ₩135,689 | ₩135,837 | ₩134,322 | ₩134,335 | -1.00% | 7.5만 |
|---|
| 2026.05.14 | ₩136,883 | ₩137,701 | ₩136,266 | ₩136,467 | -0.30% | 7.9만 |
|---|
| 2026.05.13 | ₩138,237 | ₩138,237 | ₩135,730 | ₩136,280 | -1.42% | 10만 |
|---|
| 2026.05.12 | ₩140,263 | ₩140,263 | ₩138,224 | ₩138,559 | -1.21% | 5.3만 |
|---|
| 2026.05.11 | ₩141,738 | ₩141,832 | ₩139,914 | ₩140,155 | -1.12% | 5.8만 |
|---|
| 2026.05.08 | ₩143,508 | ₩143,508 | ₩141,590 | ₩141,590 | -1.34% | 4.3만 |
|---|
| 2026.05.07 | ₩144,648 | ₩144,983 | ₩142,878 | ₩142,918 | -1.20% | 4.3만 |
|---|
| 2026.05.06 | ₩144,406 | ₩145,104 | ₩143,360 | ₩144,098 | -0.21% | 6.4만 |
|---|
| 2026.05.05 | ₩142,676 | ₩143,655 | ₩141,925 | ₩143,347 | +0.47% | 7.1만 |
|---|
| 2026.05.04 | ₩142,194 | ₩142,851 | ₩140,786 | ₩141,107 | -0.76% | 6만 |
|---|
| 2026.05.01 | ₩144,433 | ₩144,594 | ₩142,462 | ₩142,609 | -1.26% | 5만 |
|---|
| 2026.04.30 | ₩142,542 | ₩143,897 | ₩142,502 | ₩143,749 | +0.85% | 6.3만 |
|---|
| 2026.04.29 | ₩143,709 | ₩143,763 | ₩141,121 | ₩141,671 | -1.42% | 4만 |
|---|
| 2026.04.28 | ₩145,385 | ₩145,385 | ₩142,743 | ₩143,508 | -1.29% | 3.8만 |
|---|
| 2026.04.27 | ₩145,278 | ₩146,324 | ₩145,251 | ₩145,452 | +0.12% | 4.1만 |
|---|
| 2026.04.24 | ₩145,694 | ₩145,841 | ₩144,581 | ₩145,211 | -0.33% | 5.6만 |
|---|
| 2026.04.23 | ₩145,654 | ₩146,069 | ₩144,152 | ₩145,640 | -0.01% | 4.9만 |
|---|
| 2026.04.22 | ₩146,606 | ₩147,035 | ₩144,943 | ₩145,278 | -0.91% | 7.7만 |
|---|
| 2026.04.21 | ₩145,184 | ₩146,861 | ₩144,648 | ₩144,956 | -0.16% | 4.2만 |
|---|
| 2026.04.20 | ₩144,018 | ₩144,648 | ₩144,018 | ₩144,594 | +0.40% | 5만 |
|---|
| 2026.04.17 | ₩143,320 | ₩146,123 | ₩143,320 | ₩144,567 | +0.87% | 5.3만 |
|---|
| 2026.04.16 | ₩144,004 | ₩144,433 | ₩142,797 | ₩142,878 | -0.78% | 11.5만 |
|---|
| 2026.04.15 | ₩145,908 | ₩145,908 | ₩143,763 | ₩144,004 | -1.31% | 4.6만 |
|---|
| 2026.04.14 | ₩145,747 | ₩146,458 | ₩145,198 | ₩146,056 | +0.21% | 7.7만 |
|---|
| 2026.04.13 | ₩142,958 | ₩145,412 | ₩142,663 | ₩145,372 | +1.69% | 4.3만 |
|---|
| 2026.04.10 | ₩144,675 | ₩144,675 | ₩143,146 | ₩143,347 | -0.92% | 3.3만 |
|---|
| 2026.04.09 | ₩142,583 | ₩144,795 | ₩142,542 | ₩144,326 | +1.22% | 8.7만 |
|---|
| 2026.04.08 | ₩142,931 | ₩144,165 | ₩142,931 | ₩143,468 | +0.38% | 3.8만 |
|---|
| 2026.04.07 | ₩139,431 | ₩140,249 | ₩138,787 | ₩139,163 | -0.19% | 5.4만 |
|---|
| 2026.04.06 | ₩139,002 | ₩139,981 | ₩138,533 | ₩139,941 | +0.68% | 3.4만 |
|---|
| 2026.04.02 | ₩138,010 | ₩140,531 | ₩137,312 | ₩139,042 | +0.75% | 6.2만 |
|---|
| 2026.04.01 | ₩139,149 | ₩140,450 | ₩139,042 | ₩139,632 | +0.35% | 3.8만 |
|---|
| 2026.03.31 | ₩136,923 | ₩139,418 | ₩135,904 | ₩138,305 | +1.01% | 8.2만 |
|---|
| 2026.03.30 | ₩137,017 | ₩137,165 | ₩135,113 | ₩135,314 | -1.24% | 17.1만 |
|---|
| 2026.03.27 | ₩137,312 | ₩137,473 | ₩135,287 | ₩135,609 | -1.24% | 8.4만 |
|---|
| 2026.03.26 | ₩138,412 | ₩140,397 | ₩137,554 | ₩137,674 | -0.53% | 5.7만 |
|---|
| 2026.03.25 | ₩140,450 | ₩140,866 | ₩137,741 | ₩139,753 | -0.50% | 3만 |
|---|
| 2026.03.24 | ₩137,567 | ₩139,941 | ₩137,124 | ₩138,975 | +1.02% | 4.5만 |
|---|
| 2026.03.23 | ₩138,600 | ₩140,544 | ₩138,305 | ₩138,787 | +0.14% | 5.5만 |
|---|
| 2026.03.20 | ₩137,969 | ₩138,573 | ₩135,636 | ₩136,427 | -1.12% | 5.4만 |
|---|
| 2026.03.19 | ₩137,513 | ₩139,002 | ₩136,963 | ₩138,331 | +0.59% | 6만 |
|---|
| 2026.03.18 | ₩140,142 | ₩140,410 | ₩138,479 | ₩138,546 | -1.14% | 3.3만 |
|---|
| 2026.03.17 | ₩141,081 | ₩142,006 | ₩140,423 | ₩140,786 | -0.21% | 4만 |
|---|
| 2026.03.16 | ₩141,148 | ₩141,537 | ₩139,887 | ₩140,330 | -0.58% | 3.7만 |
|---|
| 2026.03.13 | ₩140,718 | ₩141,054 | ₩139,324 | ₩139,820 | -0.64% | 4.6만 |
|---|
| 2026.03.12 | ₩141,456 | ₩141,992 | ₩139,632 | ₩139,699 | -1.24% | 10.5만 |
|---|
| 2026.03.11 | ₩142,931 | ₩142,971 | ₩141,617 | ₩142,730 | -0.14% | 8.9만 |
|---|
| 2026.03.10 | ₩145,144 | ₩145,399 | ₩143,025 | ₩143,065 | -1.43% | 4.4만 |
|---|
| 2026.03.09 | ₩142,985 | ₩145,385 | ₩141,081 | ₩145,292 | +1.61% | 5만 |
|---|
| 2026.03.06 | ₩145,265 | ₩145,265 | ₩143,481 | ₩144,594 | -0.46% | 7.7만 |
|---|
| 2026.03.05 | ₩149,596 | ₩149,945 | ₩146,673 | ₩147,223 | -1.59% | 4.5만 |
|---|
| 2026.03.04 | ₩150,857 | ₩151,219 | ₩149,663 | ₩151,058 | +0.13% | 5만 |
|---|
| 2026.03.03 | ₩148,993 | ₩151,246 | ₩147,705 | ₩150,616 | +1.09% | 7.7만 |
|---|
| 2026.03.02 | ₩150,897 | ₩152,614 | ₩150,656 | ₩151,849 | +0.63% | 5.2만 |
|---|
| 2026.02.27 | ₩152,627 | ₩152,842 | ₩151,702 | ₩152,788 | +0.11% | 4.3만 |
|---|
| 2026.02.26 | ₩151,702 | ₩153,727 | ₩151,460 | ₩153,633 | +1.27% | 6.8만 |
|---|
| 2026.02.25 | ₩152,493 | ₩152,493 | ₩149,838 | ₩151,501 | -0.65% | 5.5만 |
|---|
| 2026.02.24 | ₩150,374 | ₩152,158 | ₩150,374 | ₩151,916 | +1.03% | 4.5만 |
|---|
| 2026.02.23 | ₩151,192 | ₩151,876 | ₩149,596 | ₩150,119 | -0.71% | 5.2만 |
|---|
| 2026.02.20 | ₩151,501 | ₩152,600 | ₩150,870 | ₩151,675 | +0.12% | 4.2만 |
|---|
| 2026.02.19 | ₩150,991 | ₩151,849 | ₩150,803 | ₩151,635 | +0.43% | 3.4만 |
|---|
| 2026.02.18 | ₩150,549 | ₩152,104 | ₩150,455 | ₩151,501 | +0.63% | 5.9만 |
|---|
| 2026.02.17 | ₩151,434 | ₩151,662 | ₩149,932 | ₩150,495 | -0.62% | 5.3만 |
|---|
| 2026.02.13 | ₩150,522 | ₩152,292 | ₩150,160 | ₩151,608 | +0.72% | 5.3만 |
|---|
| 2026.02.12 | ₩154,773 | ₩155,430 | ₩151,058 | ₩151,085 | -2.38% | 4.4만 |
|---|
| 2026.02.11 | ₩155,242 | ₩155,578 | ₩153,700 | ₩154,076 | -0.75% | 4.1만 |
|---|
| 2026.02.10 | ₩153,284 | ₩155,095 | ₩153,284 | ₩154,599 | +0.86% | 5.1만 |
|---|
| 2026.02.09 | ₩153,298 | ₩153,727 | ₩152,922 | ₩153,029 | -0.17% | 3.5만 |
|---|
| 2026.02.06 | ₩153,338 | ₩155,095 | ₩153,338 | ₩154,746 | +0.92% | 7.6만 |
|---|
| 2026.02.05 | ₩152,332 | ₩153,338 | ₩152,144 | ₩152,225 | -0.07% | 3.2만 |
|---|
| 2026.02.04 | ₩151,460 | ₩153,123 | ₩151,367 | ₩152,627 | +0.77% | 10.2만 |
|---|
| 2026.02.03 | ₩151,313 | ₩153,271 | ₩150,186 | ₩150,777 | -0.35% | 5.2만 |
|---|
| 2026.02.02 | ₩150,991 | ₩152,439 | ₩150,696 | ₩152,372 | +0.91% | 7.1만 |
|---|
| 2026.01.30 | ₩151,192 | ₩151,675 | ₩149,891 | ₩151,192 | 0.00% | 4.3만 |
|---|
| 2026.01.29 | ₩151,903 | ₩152,319 | ₩150,052 | ₩151,715 | -0.12% | 6.6만 |
|---|
| 2026.01.28 | ₩152,708 | ₩152,708 | ₩150,562 | ₩151,219 | -0.97% | 5.1만 |
|---|
| 2026.01.27 | ₩153,901 | ₩153,955 | ₩152,708 | ₩153,110 | -0.51% | 3.4만 |
|---|
| 2026.01.26 | ₩154,223 | ₩154,612 | ₩153,888 | ₩154,169 | -0.03% | 3.1만 |
|---|
| 2026.01.23 | ₩154,961 | ₩155,162 | ₩153,271 | ₩153,888 | -0.69% | 5.1만 |
|---|
| 2026.01.22 | ₩155,336 | ₩155,966 | ₩154,719 | ₩155,350 | +0.01% | 6.1만 |
|---|
| 2026.01.21 | ₩152,560 | ₩155,323 | ₩152,506 | ₩154,585 | +1.33% | 6.1만 |
|---|
| 2026.01.20 | ₩153,378 | ₩153,727 | ₩151,755 | ₩151,836 | -1.01% | 8.2만 |
|---|
| 2026.01.16 | ₩155,336 | ₩155,537 | ₩154,719 | ₩155,229 | -0.07% | 4.8만 |
|---|
| 2026.01.15 | ₩153,941 | ₩155,484 | ₩153,861 | ₩155,323 | +0.90% | 5.5만 |
|---|
| 2026.01.14 | ₩152,426 | ₩153,700 | ₩152,319 | ₩153,566 | +0.75% | 12.4만 |
|---|
| 2026.01.13 | ₩153,083 | ₩153,298 | ₩152,024 | ₩152,654 | -0.28% | 3.6만 |
|---|
| 2026.01.12 | ₩152,305 | ₩153,110 | ₩151,943 | ₩152,708 | +0.26% | 4.3만 |
|---|
| 2026.01.09 | ₩151,420 | ₩152,708 | ₩151,192 | ₩152,547 | +0.74% | 5.6만 |
|---|
| 2026.01.08 | ₩148,296 | ₩151,152 | ₩147,719 | ₩150,951 | +1.79% | 5.4만 |
|---|
| 2026.01.07 | ₩150,468 | ₩150,468 | ₩148,510 | ₩148,617 | -1.23% | 5.8만 |
|---|
| 2026.01.06 | ₩148,108 | ₩150,549 | ₩147,705 | ₩150,253 | +1.45% | 4.7만 |
|---|
| 2026.01.05 | ₩146,726 | ₩148,966 | ₩146,525 | ₩148,296 | +1.07% | 5.3만 |
|---|
| 2026.01.02 | ₩146,150 | ₩147,008 | ₩145,238 | ₩146,820 | +0.46% | 10.8만 |
|---|
| 2025.12.31 | ₩147,451 | ₩147,451 | ₩145,694 | ₩145,694 | -1.19% | 3.4만 |
|---|
| 2025.12.30 | ₩148,296 | ₩148,296 | ₩147,437 | ₩147,437 | -0.58% | 5.9만 |
|---|
| 2025.12.29 | ₩148,403 | ₩148,711 | ₩147,853 | ₩148,135 | -0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩148,497 | ₩148,684 | ₩148,068 | ₩148,537 | +0.03% | 1.8만 |
|---|
| 2025.12.24 | ₩148,282 | ₩148,792 | ₩148,242 | ₩148,765 | +0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩148,282 | ₩148,403 | ₩147,813 | ₩148,255 | -0.02% | 2.7만 |
|---|
| 2025.12.22 | ₩147,477 | ₩148,751 | ₩147,397 | ₩148,550 | +0.73% | 3.5만 |
|---|
| 2025.12.19 | ₩147,397 | ₩147,638 | ₩146,995 | ₩147,249 | -0.10% | 3.4만 |
|---|
| 2025.12.18 | ₩147,491 | ₩148,711 | ₩147,196 | ₩147,451 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩147,008 | ₩148,470 | ₩146,619 | ₩146,928 | -0.05% | 5만 |
|---|
| 2025.12.16 | ₩148,296 | ₩148,912 | ₩146,847 | ₩147,477 | -0.55% | 4.4만 |
|---|
| 2025.12.15 | ₩148,859 | ₩148,859 | ₩147,303 | ₩148,215 | -0.43% | 4.7만 |
|---|
| 2025.12.12 | ₩149,543 | ₩149,543 | ₩147,598 | ₩147,987 | -1.04% | 6만 |
|---|
| 2025.12.11 | ₩147,813 | ₩149,248 | ₩147,813 | ₩148,993 | +0.80% | 3.8만 |
|---|
| 2025.12.10 | ₩145,667 | ₩148,041 | ₩145,667 | ₩147,625 | +1.34% | 4만 |
|---|
| 2025.12.09 | ₩146,981 | ₩147,464 | ₩145,090 | ₩145,104 | -1.28% | 3.4만 |
|---|
| 2025.12.08 | ₩148,617 | ₩148,658 | ₩146,887 | ₩146,928 | -1.14% | 5만 |
|---|
| 2025.12.05 | ₩149,435 | ₩149,435 | ₩148,228 | ₩148,363 | -0.72% | 3.2만 |
|---|
| 2025.12.04 | ₩149,999 | ₩150,200 | ₩149,114 | ₩149,368 | -0.42% | 3.1만 |
|---|
| 2025.12.03 | ₩149,717 | ₩150,280 | ₩149,717 | ₩149,972 | +0.17% | 3.2만 |
|---|
| 2025.12.02 | ₩149,757 | ₩149,918 | ₩149,274 | ₩149,355 | -0.27% | 2.6만 |
|---|
| 2025.12.01 | ₩149,140 | ₩150,414 | ₩148,993 | ₩149,207 | +0.04% | 3.8만 |
|---|
| 2025.11.28 | ₩150,870 | ₩150,870 | ₩150,200 | ₩150,294 | -0.38% | 1.1만 |
|---|
| 2025.11.26 | ₩150,522 | ₩151,139 | ₩149,999 | ₩150,575 | +0.04% | 3.4만 |
|---|
| 2025.11.25 | ₩147,545 | ₩150,696 | ₩147,545 | ₩150,294 | +1.86% | 3.1만 |
|---|
| 2025.11.24 | ₩146,606 | ₩147,638 | ₩146,163 | ₩147,142 | +0.37% | 4.6만 |
|---|
| 2025.11.21 | ₩143,749 | ₩147,357 | ₩143,374 | ₩146,606 | +1.99% | 9만 |
|---|
| 2025.11.20 | ₩145,613 | ₩145,640 | ₩143,039 | ₩143,106 | -1.72% | 4.5만 |
|---|
| 2025.11.19 | ₩144,862 | ₩144,916 | ₩143,816 | ₩144,219 | -0.44% | 3.5만 |
|---|
| 2025.11.18 | ₩144,929 | ₩145,560 | ₩144,554 | ₩144,836 | -0.06% | 4.5만 |
|---|
| 2025.11.17 | ₩148,000 | ₩148,000 | ₩145,399 | ₩145,627 | -1.60% | 3.9만 |
|---|
| 2025.11.14 | ₩148,711 | ₩149,181 | ₩148,188 | ₩148,188 | -0.35% | 2.7만 |
|---|
| 2025.11.13 | ₩150,562 | ₩151,434 | ₩149,462 | ₩149,462 | -0.73% | 2.1만 |
|---|
| 2025.11.12 | ₩150,455 | ₩151,393 | ₩150,307 | ₩150,750 | +0.20% | 6.2만 |
|---|
| 2025.11.11 | ₩149,596 | ₩150,669 | ₩149,435 | ₩150,106 | +0.34% | 3.6만 |
|---|
| 2025.11.10 | ₩150,200 | ₩150,361 | ₩148,698 | ₩149,623 | -0.38% | 5.7만 |
|---|
| 2025.11.07 | ₩149,047 | ₩149,596 | ₩148,456 | ₩149,409 | +0.24% | 3.2만 |
|---|
| 2025.11.06 | ₩151,112 | ₩151,675 | ₩149,261 | ₩149,516 | -1.06% | 10.1만 |
|---|
| 2025.11.05 | ₩149,999 | ₩151,903 | ₩149,690 | ₩151,393 | +0.93% | 7만 |
|---|
| 2025.11.04 | ₩148,698 | ₩150,160 | ₩148,631 | ₩149,945 | +0.84% | 3.7만 |
|---|
| 2025.11.03 | ₩149,543 | ₩149,543 | ₩148,135 | ₩149,328 | -0.14% | 3.1만 |
|---|
| 2025.10.31 | ₩148,926 | ₩149,583 | ₩148,322 | ₩149,301 | +0.25% | 3.9만 |
|---|
| 2025.10.30 | ₩150,374 | ₩151,876 | ₩149,060 | ₩149,073 | -0.87% | 3.6만 |
|---|
| 2025.10.29 | ₩152,453 | ₩152,681 | ₩150,093 | ₩150,736 | -1.13% | 4.6만 |
|---|
| 2025.10.28 | ₩153,579 | ₩153,579 | ₩151,983 | ₩152,399 | -0.77% | 3.3만 |
|---|
| 2025.10.27 | ₩155,296 | ₩155,296 | ₩153,780 | ₩154,049 | -0.80% | 3.6만 |
|---|
| 2025.10.24 | ₩155,779 | ₩155,779 | ₩154,532 | ₩154,599 | -0.76% | 4.6만 |
|---|
| 2025.10.23 | ₩153,472 | ₩154,491 | ₩153,123 | ₩154,411 | +0.61% | 2.2만 |
|---|
| 2025.10.22 | ₩155,430 | ₩155,430 | ₩153,566 | ₩153,579 | -1.19% | 3.6만 |
|---|
| 2025.10.21 | ₩153,982 | ₩155,470 | ₩153,888 | ₩155,162 | +0.77% | 3.2만 |
|---|
| 2025.10.20 | ₩152,949 | ₩154,290 | ₩152,949 | ₩154,223 | +0.83% | 3만 |
|---|
| 2025.10.17 | ₩151,420 | ₩152,305 | ₩151,353 | ₩152,144 | +0.48% | 2.7만 |
|---|
| 2025.10.16 | ₩152,708 | ₩152,828 | ₩151,206 | ₩151,742 | -0.63% | 5.1만 |
|---|
| 2025.10.15 | ₩152,574 | ₩153,177 | ₩151,434 | ₩152,198 | -0.25% | 2.8만 |
|---|
| 2025.10.14 | ₩148,872 | ₩152,574 | ₩148,872 | ₩151,863 | +2.01% | 2.5만 |
|---|
| 2025.10.13 | ₩150,146 | ₩150,937 | ₩149,838 | ₩150,253 | +0.07% | 3.1만 |
|---|
| 2025.10.10 | ₩151,460 | ₩151,836 | ₩148,859 | ₩148,979 | -1.64% | 3.3만 |
|---|