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 | ₩140,509 | ₩141,219 | ₩139,773 | ₩140,697 | +0.13% | 3.6만 |
| 2026.10.08 | ₩138,876 | ₩140,054 | ₩137,818 | ₩139,987 | +0.80% | 6만 |
| 2026.10.07 | ₩141,005 | ₩141,165 | ₩138,554 | ₩139,264 | -1.23% | 5만 |
| 2026.10.06 | ₩141,942 | ₩142,665 | ₩141,687 | ₩141,888 | -0.04% | 3.4만 |
| 2026.10.05 | ₩140,308 | ₩142,236 | ₩139,679 | ₩141,486 | +0.84% | 4.4만 |
| 2026.10.02 | ₩140,322 | ₩140,603 | ₩139,840 | ₩139,880 | -0.31% | 3.1만 |
| 2026.10.01 | ₩138,903 | ₩139,626 | ₩137,952 | ₩139,144 | +0.17% | 5만 |
| 2026.09.30 | ₩140,509 | ₩140,509 | ₩138,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,943 |
| -1.11% |
| 5.4만 |
| 2026.09.29 | ₩140,482 | ₩140,603 | ₩139,157 | ₩139,920 | -0.40% | 4.4만 |
|---|
| 2026.09.28 | ₩140,322 | ₩140,563 | ₩139,224 | ₩140,442 | +0.09% | 3.7만 |
|---|
| 2026.09.25 | ₩139,719 | ₩141,005 | ₩139,130 | ₩140,790 | +0.77% | 5만 |
|---|
| 2026.09.24 | ₩140,884 | ₩141,125 | ₩139,559 | ₩139,572 | -0.93% | 5.5만 |
|---|
| 2026.09.23 | ₩141,607 | ₩142,156 | ₩141,152 | ₩141,433 | -0.12% | 18.5만 |
|---|
| 2026.09.22 | ₩142,022 | ₩142,558 | ₩141,527 | ₩142,035 | +0.01% | 3.9만 |
|---|
| 2026.09.21 | ₩141,446 | ₩141,580 | ₩140,429 | ₩141,098 | -0.25% | 5.5만 |
|---|
| 2026.09.18 | ₩141,098 | ₩141,420 | ₩140,576 | ₩140,764 | -0.24% | 3.2만 |
|---|
| 2026.09.17 | ₩142,678 | ₩142,678 | ₩141,018 | ₩141,393 | -0.90% | 3.2만 |
|---|
| 2026.09.16 | ₩141,768 | ₩142,584 | ₩140,563 | ₩141,326 | -0.31% | 3.6만 |
|---|
| 2026.09.15 | ₩141,580 | ₩141,861 | ₩140,804 | ₩141,286 | -0.21% | 4.2만 |
|---|
| 2026.09.14 | ₩141,272 | ₩141,634 | ₩140,710 | ₩141,540 | +0.19% | 3.3만 |
|---|
| 2026.09.11 | ₩141,808 | ₩142,116 | ₩141,125 | ₩141,312 | -0.35% | 3.4만 |
|---|
| 2026.09.10 | ₩141,647 | ₩141,928 | ₩140,094 | ₩140,442 | -0.85% | 4.5만 |
|---|
| 2026.09.09 | ₩143,896 | ₩143,896 | ₩142,450 | ₩142,517 | -0.96% | 4.3만 |
|---|
| 2026.09.08 | ₩145,476 | ₩145,476 | ₩144,352 | ₩144,352 | -0.77% | 2.5만 |
|---|
| 2026.09.04 | ₩144,994 | ₩146,105 | ₩144,633 | ₩145,757 | +0.53% | 3.9만 |
|---|
| 2026.09.03 | ₩145,757 | ₩146,547 | ₩144,526 | ₩145,623 | -0.09% | 6.2만 |
|---|
| 2026.09.02 | ₩144,445 | ₩145,530 | ₩143,990 | ₩144,793 | +0.24% | 4.7만 |
|---|
| 2026.09.01 | ₩146,279 | ₩146,427 | ₩143,937 | ₩144,111 | -1.48% | 20.2만 |
|---|
| 2026.08.31 | ₩147,538 | ₩147,538 | ₩146,427 | ₩146,708 | -0.56% | 40.1만 |
|---|
| 2026.08.28 | ₩149,011 | ₩149,051 | ₩147,284 | ₩147,899 | -0.75% | 2.6만 |
|---|
| 2026.08.27 | ₩148,984 | ₩148,984 | ₩147,819 | ₩148,502 | -0.32% | 3.6만 |
|---|
| 2026.08.26 | ₩148,073 | ₩149,345 | ₩147,712 | ₩148,944 | +0.59% | 2.2만 |
|---|
| 2026.08.25 | ₩149,319 | ₩149,319 | ₩147,578 | ₩147,953 | -0.91% | 2.9만 |
|---|
| 2026.08.24 | ₩148,877 | ₩149,640 | ₩148,114 | ₩148,703 | -0.12% | 5.2만 |
|---|
| 2026.08.21 | ₩148,569 | ₩149,064 | ₩148,047 | ₩148,796 | +0.15% | 2.3만 |
|---|
| 2026.08.20 | ₩148,770 | ₩149,680 | ₩147,833 | ₩147,873 | -0.60% | 2.6만 |
|---|
| 2026.08.19 | ₩148,047 | ₩150,256 | ₩148,047 | ₩149,627 | +1.07% | 2.9만 |
|---|
| 2026.08.18 | ₩148,743 | ₩148,743 | ₩146,949 | ₩146,949 | -1.21% | 3만 |
|---|
| 2026.08.17 | ₩149,198 | ₩149,198 | ₩148,274 | ₩148,636 | -0.38% | 2.5만 |
|---|
| 2026.08.14 | ₩149,988 | ₩149,988 | ₩149,332 | ₩149,760 | -0.15% | 2.4만 |
|---|
| 2026.08.13 | ₩150,698 | ₩150,872 | ₩149,252 | ₩150,109 | -0.39% | 2.7만 |
|---|
| 2026.08.12 | ₩151,648 | ₩151,648 | ₩149,319 | ₩149,948 | -1.12% | 2.9만 |
|---|
| 2026.08.11 | ₩151,059 | ₩152,010 | ₩150,831 | ₩151,487 | +0.28% | 3만 |
|---|
| 2026.08.10 | ₩151,889 | ₩152,090 | ₩151,059 | ₩151,099 | -0.52% | 3.6만 |
|---|
| 2026.08.07 | ₩151,354 | ₩152,679 | ₩150,845 | ₩152,023 | +0.44% | 2.6만 |
|---|
| 2026.08.06 | ₩151,943 | ₩152,251 | ₩150,483 | ₩150,912 | -0.68% | 3.4만 |
|---|
| 2026.08.05 | ₩151,822 | ₩152,063 | ₩151,046 | ₩151,501 | -0.21% | 5.4만 |
|---|
| 2026.08.04 | ₩148,114 | ₩151,032 | ₩148,007 | ₩150,979 | +1.93% | 3.9만 |
|---|
| 2026.08.03 | ₩146,788 | ₩148,489 | ₩146,788 | ₩147,605 | +0.56% | 5.4만 |
|---|
| 2026.07.31 | ₩145,249 | ₩145,931 | ₩144,204 | ₩145,543 | +0.20% | 5.7만 |
|---|
| 2026.07.30 | ₩147,297 | ₩147,324 | ₩144,137 | ₩145,249 | -1.39% | 6.1만 |
|---|
| 2026.07.29 | ₩148,904 | ₩148,917 | ₩146,561 | ₩146,869 | -1.37% | 3.8만 |
|---|
| 2026.07.28 | ₩146,346 | ₩149,546 | ₩146,346 | ₩149,359 | +2.06% | 11.4만 |
|---|
| 2026.07.27 | ₩144,954 | ₩145,677 | ₩144,285 | ₩145,075 | +0.08% | 2.6만 |
|---|
| 2026.07.24 | ₩142,959 | ₩144,633 | ₩142,959 | ₩144,097 | +0.80% | 3만 |
|---|
| 2026.07.23 | ₩142,276 | ₩143,361 | ₩141,902 | ₩142,558 | +0.20% | 4.7만 |
|---|
| 2026.07.22 | ₩142,276 | ₩142,892 | ₩141,781 | ₩142,250 | -0.02% | 3.8만 |
|---|
| 2026.07.21 | ₩143,200 | ₩143,200 | ₩142,062 | ₩142,089 | -0.78% | 4.8만 |
|---|
| 2026.07.20 | ₩145,530 | ₩145,530 | ₩142,932 | ₩143,240 | -1.57% | 3.4만 |
|---|
| 2026.07.17 | ₩146,695 | ₩148,047 | ₩144,726 | ₩145,021 | -1.14% | 4만 |
|---|
| 2026.07.16 | ₩143,923 | ₩146,962 | ₩143,682 | ₩146,869 | +2.05% | 3.9만 |
|---|
| 2026.07.15 | ₩143,200 | ₩144,726 | ₩143,040 | ₩143,736 | +0.37% | 3만 |
|---|
| 2026.07.14 | ₩144,512 | ₩144,954 | ₩143,870 | ₩144,459 | -0.04% | 7.7만 |
|---|
| 2026.07.13 | ₩144,338 | ₩145,342 | ₩143,414 | ₩143,910 | -0.30% | 3.6만 |
|---|
| 2026.07.10 | ₩143,762 | ₩145,208 | ₩143,722 | ₩144,499 | +0.51% | 2.6만 |
|---|
| 2026.07.09 | ₩142,718 | ₩143,896 | ₩142,357 | ₩143,374 | +0.46% | 3만 |
|---|
| 2026.07.08 | ₩143,896 | ₩143,896 | ₩142,022 | ₩142,464 | -1.00% | 4.8만 |
|---|
| 2026.07.07 | ₩146,842 | ₩146,989 | ₩144,178 | ₩144,874 | -1.34% | 5.6만 |
|---|
| 2026.07.06 | ₩145,985 | ₩146,413 | ₩145,034 | ₩146,360 | +0.26% | 14.7만 |
|---|
| 2026.07.02 | ₩145,784 | ₩146,628 | ₩144,981 | ₩145,931 | +0.10% | 3.2만 |
|---|
| 2026.07.01 | ₩146,788 | ₩147,351 | ₩144,981 | ₩145,061 | -1.18% | 2.5만 |
|---|
| 2026.06.30 | ₩145,382 | ₩146,842 | ₩144,954 | ₩146,628 | +0.86% | 4만 |
|---|
| 2026.06.29 | ₩146,413 | ₩146,708 | ₩144,860 | ₩145,115 | -0.89% | 5.7만 |
|---|
| 2026.06.26 | ₩146,400 | ₩146,922 | ₩145,864 | ₩146,507 | +0.07% | 2.7만 |
|---|
| 2026.06.25 | ₩144,593 | ₩147,846 | ₩144,552 | ₩146,373 | +1.23% | 5.5만 |
|---|
| 2026.06.24 | ₩141,098 | ₩144,780 | ₩141,098 | ₩143,696 | +1.84% | 4.9만 |
|---|
| 2026.06.23 | ₩140,496 | ₩141,768 | ₩140,241 | ₩140,830 | +0.24% | 3.9만 |
|---|
| 2026.06.22 | ₩141,942 | ₩142,156 | ₩140,656 | ₩141,299 | -0.45% | 4만 |
|---|
| 2026.06.18 | ₩141,607 | ₩142,732 | ₩141,527 | ₩141,995 | +0.27% | 4.8만 |
|---|
| 2026.06.17 | ₩142,504 | ₩143,977 | ₩140,054 | ₩140,389 | -1.48% | 4.8만 |
|---|
| 2026.06.16 | ₩142,169 | ₩143,521 | ₩142,169 | ₩142,946 | +0.55% | 4.2만 |
|---|
| 2026.06.15 | ₩142,558 | ₩143,722 | ₩141,701 | ₩141,701 | -0.60% | 5.9만 |
|---|
| 2026.06.12 | ₩141,045 | ₩141,580 | ₩140,067 | ₩141,246 | +0.14% | 4.3만 |
|---|
| 2026.06.11 | ₩139,184 | ₩140,456 | ₩137,979 | ₩140,201 | +0.73% | 4.3만 |
|---|
| 2026.06.10 | ₩141,915 | ₩142,089 | ₩138,434 | ₩138,514 | -2.40% | 3.4만 |
|---|
| 2026.06.09 | ₩140,228 | ₩142,437 | ₩140,228 | ₩142,169 | +1.38% | 6.8만 |
|---|
| 2026.06.08 | ₩139,893 | ₩140,482 | ₩139,197 | ₩139,237 | -0.47% | 5.2만 |
|---|
| 2026.06.05 | ₩140,000 | ₩140,723 | ₩139,291 | ₩139,652 | -0.25% | 4.8만 |
|---|
| 2026.06.04 | ₩140,549 | ₩141,165 | ₩139,773 | ₩140,148 | -0.29% | 6.3만 |
|---|
| 2026.06.03 | ₩138,943 | ₩140,027 | ₩138,715 | ₩139,692 | +0.54% | 8.4만 |
|---|
| 2026.06.02 | ₩138,474 | ₩139,398 | ₩138,206 | ₩139,304 | +0.60% | 14.8만 |
|---|
| 2026.06.01 | ₩138,059 | ₩139,036 | ₩136,827 | ₩138,675 | +0.45% | 6만 |
|---|
| 2026.05.29 | ₩138,742 | ₩139,853 | ₩138,354 | ₩138,889 | +0.11% | 6.1만 |
|---|
| 2026.05.28 | ₩138,876 | ₩139,304 | ₩137,858 | ₩138,970 | +0.07% | 7.2만 |
|---|
| 2026.05.27 | ₩138,595 | ₩139,666 | ₩138,193 | ₩138,313 | -0.20% | 6.4만 |
|---|
| 2026.05.26 | ₩137,122 | ₩138,394 | ₩136,720 | ₩138,180 | +0.77% | 6.1만 |
|---|
| 2026.05.22 | ₩136,238 | ₩136,948 | ₩135,730 | ₩136,868 | +0.46% | 8만 |
|---|
| 2026.05.21 | ₩134,685 | ₩136,212 | ₩133,333 | ₩135,636 | +0.71% | 8.4만 |
|---|
| 2026.05.20 | ₩133,788 | ₩135,462 | ₩131,901 | ₩135,448 | +1.24% | 6.8만 |
|---|
| 2026.05.19 | ₩134,859 | ₩135,033 | ₩133,333 | ₩133,427 | -1.06% | 6.9만 |
|---|
| 2026.05.18 | ₩134,351 | ₩136,212 | ₩134,351 | ₩135,221 | +0.65% | 12.4만 |
|---|
| 2026.05.15 | ₩135,462 | ₩135,609 | ₩134,096 | ₩134,110 | -1.00% | 7.5만 |
|---|
| 2026.05.14 | ₩136,653 | ₩137,470 | ₩136,038 | ₩136,238 | -0.30% | 7.9만 |
|---|
| 2026.05.13 | ₩138,006 | ₩138,006 | ₩135,502 | ₩136,051 | -1.42% | 10만 |
|---|
| 2026.05.12 | ₩140,027 | ₩140,027 | ₩137,992 | ₩138,327 | -1.21% | 5.3만 |
|---|
| 2026.05.11 | ₩141,500 | ₩141,594 | ₩139,679 | ₩139,920 | -1.12% | 5.8만 |
|---|
| 2026.05.08 | ₩143,267 | ₩143,267 | ₩141,353 | ₩141,353 | -1.34% | 4.3만 |
|---|
| 2026.05.07 | ₩144,405 | ₩144,740 | ₩142,638 | ₩142,678 | -1.20% | 4.3만 |
|---|
| 2026.05.06 | ₩144,164 | ₩144,860 | ₩143,120 | ₩143,856 | -0.21% | 6.4만 |
|---|
| 2026.05.05 | ₩142,437 | ₩143,414 | ₩141,687 | ₩143,106 | +0.47% | 7.1만 |
|---|
| 2026.05.04 | ₩141,955 | ₩142,611 | ₩140,549 | ₩140,871 | -0.76% | 6만 |
|---|
| 2026.05.01 | ₩144,191 | ₩144,352 | ₩142,223 | ₩142,370 | -1.26% | 5만 |
|---|
| 2026.04.30 | ₩142,303 | ₩143,655 | ₩142,263 | ₩143,508 | +0.85% | 6.3만 |
|---|
| 2026.04.29 | ₩143,468 | ₩143,521 | ₩140,884 | ₩141,433 | -1.42% | 4만 |
|---|
| 2026.04.28 | ₩145,141 | ₩145,141 | ₩142,504 | ₩143,267 | -1.29% | 3.8만 |
|---|
| 2026.04.27 | ₩145,034 | ₩146,079 | ₩145,008 | ₩145,208 | +0.12% | 4.1만 |
|---|
| 2026.04.24 | ₩145,449 | ₩145,597 | ₩144,338 | ₩144,967 | -0.33% | 5.6만 |
|---|
| 2026.04.23 | ₩145,409 | ₩145,824 | ₩143,910 | ₩145,396 | -0.01% | 4.9만 |
|---|
| 2026.04.22 | ₩146,360 | ₩146,788 | ₩144,700 | ₩145,034 | -0.91% | 7.7만 |
|---|
| 2026.04.21 | ₩144,941 | ₩146,614 | ₩144,405 | ₩144,713 | -0.16% | 4.2만 |
|---|
| 2026.04.20 | ₩143,776 | ₩144,405 | ₩143,776 | ₩144,352 | +0.40% | 5만 |
|---|
| 2026.04.17 | ₩143,080 | ₩145,878 | ₩143,080 | ₩144,325 | +0.87% | 5.3만 |
|---|
| 2026.04.16 | ₩143,762 | ₩144,191 | ₩142,558 | ₩142,638 | -0.78% | 11.5만 |
|---|
| 2026.04.15 | ₩145,664 | ₩145,664 | ₩143,521 | ₩143,762 | -1.31% | 4.6만 |
|---|
| 2026.04.14 | ₩145,503 | ₩146,213 | ₩144,954 | ₩145,811 | +0.21% | 7.7만 |
|---|
| 2026.04.13 | ₩142,718 | ₩145,168 | ₩142,424 | ₩145,128 | +1.69% | 4.3만 |
|---|
| 2026.04.10 | ₩144,432 | ₩144,432 | ₩142,906 | ₩143,106 | -0.92% | 3.3만 |
|---|
| 2026.04.09 | ₩142,343 | ₩144,552 | ₩142,303 | ₩144,084 | +1.22% | 8.7만 |
|---|
| 2026.04.08 | ₩142,691 | ₩143,923 | ₩142,691 | ₩143,227 | +0.38% | 3.8만 |
|---|
| 2026.04.07 | ₩139,197 | ₩140,014 | ₩138,554 | ₩138,929 | -0.19% | 5.4만 |
|---|
| 2026.04.06 | ₩138,769 | ₩139,746 | ₩138,300 | ₩139,706 | +0.68% | 3.4만 |
|---|
| 2026.04.02 | ₩137,778 | ₩140,295 | ₩137,082 | ₩138,809 | +0.75% | 6.2만 |
|---|
| 2026.04.01 | ₩138,916 | ₩140,215 | ₩138,809 | ₩139,398 | +0.35% | 3.8만 |
|---|
| 2026.03.31 | ₩136,694 | ₩139,184 | ₩135,676 | ₩138,073 | +1.01% | 8.2만 |
|---|
| 2026.03.30 | ₩136,787 | ₩136,935 | ₩134,886 | ₩135,087 | -1.24% | 17.1만 |
|---|
| 2026.03.27 | ₩137,082 | ₩137,242 | ₩135,060 | ₩135,381 | -1.24% | 8.4만 |
|---|
| 2026.03.26 | ₩138,180 | ₩140,161 | ₩137,323 | ₩137,443 | -0.53% | 5.7만 |
|---|
| 2026.03.25 | ₩140,215 | ₩140,630 | ₩137,510 | ₩139,518 | -0.50% | 3만 |
|---|
| 2026.03.24 | ₩137,336 | ₩139,706 | ₩136,894 | ₩138,742 | +1.02% | 4.5만 |
|---|
| 2026.03.23 | ₩138,367 | ₩140,308 | ₩138,073 | ₩138,554 | +0.14% | 5.5만 |
|---|
| 2026.03.20 | ₩137,738 | ₩138,340 | ₩135,408 | ₩136,198 | -1.12% | 5.4만 |
|---|
| 2026.03.19 | ₩137,283 | ₩138,769 | ₩136,734 | ₩138,099 | +0.59% | 6만 |
|---|
| 2026.03.18 | ₩139,907 | ₩140,174 | ₩138,247 | ₩138,313 | -1.14% | 3.3만 |
|---|
| 2026.03.17 | ₩140,844 | ₩141,768 | ₩140,188 | ₩140,549 | -0.21% | 4만 |
|---|
| 2026.03.16 | ₩140,911 | ₩141,299 | ₩139,652 | ₩140,094 | -0.58% | 3.7만 |
|---|
| 2026.03.13 | ₩140,482 | ₩140,817 | ₩139,090 | ₩139,585 | -0.64% | 4.6만 |
|---|
| 2026.03.12 | ₩141,219 | ₩141,754 | ₩139,398 | ₩139,465 | -1.24% | 10.5만 |
|---|
| 2026.03.11 | ₩142,691 | ₩142,732 | ₩141,379 | ₩142,491 | -0.14% | 8.9만 |
|---|
| 2026.03.10 | ₩144,900 | ₩145,155 | ₩142,785 | ₩142,825 | -1.43% | 4.4만 |
|---|
| 2026.03.09 | ₩142,745 | ₩145,141 | ₩140,844 | ₩145,048 | +1.61% | 5만 |
|---|
| 2026.03.06 | ₩145,021 | ₩145,021 | ₩143,240 | ₩144,352 | -0.46% | 7.7만 |
|---|
| 2026.03.05 | ₩149,345 | ₩149,693 | ₩146,427 | ₩146,976 | -1.59% | 4.5만 |
|---|
| 2026.03.04 | ₩150,604 | ₩150,965 | ₩149,412 | ₩150,805 | +0.13% | 5만 |
|---|
| 2026.03.03 | ₩148,743 | ₩150,992 | ₩147,458 | ₩150,363 | +1.09% | 7.7만 |
|---|
| 2026.03.02 | ₩150,644 | ₩152,358 | ₩150,403 | ₩151,595 | +0.63% | 5.2만 |
|---|
| 2026.02.27 | ₩152,371 | ₩152,585 | ₩151,447 | ₩152,532 | +0.11% | 4.3만 |
|---|
| 2026.02.26 | ₩151,447 | ₩153,469 | ₩151,206 | ₩153,375 | +1.27% | 6.8만 |
|---|
| 2026.02.25 | ₩152,237 | ₩152,237 | ₩149,586 | ₩151,246 | -0.65% | 5.5만 |
|---|
| 2026.02.24 | ₩150,122 | ₩151,903 | ₩150,122 | ₩151,662 | +1.03% | 4.5만 |
|---|
| 2026.02.23 | ₩150,939 | ₩151,621 | ₩149,345 | ₩149,868 | -0.71% | 5.2만 |
|---|
| 2026.02.20 | ₩151,246 | ₩152,344 | ₩150,617 | ₩151,421 | +0.12% | 4.2만 |
|---|
| 2026.02.19 | ₩150,738 | ₩151,595 | ₩150,550 | ₩151,380 | +0.43% | 3.4만 |
|---|
| 2026.02.18 | ₩150,296 | ₩151,849 | ₩150,202 | ₩151,246 | +0.63% | 5.9만 |
|---|
| 2026.02.17 | ₩151,180 | ₩151,407 | ₩149,680 | ₩150,242 | -0.62% | 5.3만 |
|---|
| 2026.02.13 | ₩150,269 | ₩152,036 | ₩149,908 | ₩151,354 | +0.72% | 5.3만 |
|---|
| 2026.02.12 | ₩154,513 | ₩155,169 | ₩150,805 | ₩150,831 | -2.38% | 4.4만 |
|---|
| 2026.02.11 | ₩154,982 | ₩155,317 | ₩153,442 | ₩153,817 | -0.75% | 4.1만 |
|---|
| 2026.02.10 | ₩153,027 | ₩154,835 | ₩153,027 | ₩154,339 | +0.86% | 5.1만 |
|---|
| 2026.02.09 | ₩153,041 | ₩153,469 | ₩152,666 | ₩152,773 | -0.17% | 3.5만 |
|---|
| 2026.02.06 | ₩153,081 | ₩154,835 | ₩153,081 | ₩154,486 | +0.92% | 7.6만 |
|---|
| 2026.02.05 | ₩152,077 | ₩153,081 | ₩151,889 | ₩151,969 | -0.07% | 3.2만 |
|---|
| 2026.02.04 | ₩151,206 | ₩152,866 | ₩151,113 | ₩152,371 | +0.77% | 10.2만 |
|---|
| 2026.02.03 | ₩151,059 | ₩153,014 | ₩149,934 | ₩150,524 | -0.35% | 5.2만 |
|---|
| 2026.02.02 | ₩150,738 | ₩152,184 | ₩150,443 | ₩152,117 | +0.91% | 7.1만 |
|---|
| 2026.01.30 | ₩150,939 | ₩151,421 | ₩149,640 | ₩150,939 | 0.00% | 4.3만 |
|---|
| 2026.01.29 | ₩151,648 | ₩152,063 | ₩149,801 | ₩151,461 | -0.12% | 6.6만 |
|---|
| 2026.01.28 | ₩152,451 | ₩152,451 | ₩150,309 | ₩150,965 | -0.97% | 5.1만 |
|---|
| 2026.01.27 | ₩153,643 | ₩153,697 | ₩152,451 | ₩152,853 | -0.51% | 3.4만 |
|---|
| 2026.01.26 | ₩153,964 | ₩154,353 | ₩153,630 | ₩153,911 | -0.03% | 3.1만 |
|---|
| 2026.01.23 | ₩154,701 | ₩154,901 | ₩153,014 | ₩153,630 | -0.69% | 5.1만 |
|---|
| 2026.01.22 | ₩155,076 | ₩155,705 | ₩154,460 | ₩155,089 | +0.01% | 6.1만 |
|---|
| 2026.01.21 | ₩152,304 | ₩155,062 | ₩152,251 | ₩154,326 | +1.33% | 6.1만 |
|---|
| 2026.01.20 | ₩153,121 | ₩153,469 | ₩151,501 | ₩151,581 | -1.01% | 8.2만 |
|---|
| 2026.01.16 | ₩155,076 | ₩155,276 | ₩154,460 | ₩154,968 | -0.07% | 4.8만 |
|---|
| 2026.01.15 | ₩153,683 | ₩155,223 | ₩153,603 | ₩155,062 | +0.90% | 5.5만 |
|---|
| 2026.01.14 | ₩152,170 | ₩153,442 | ₩152,063 | ₩153,308 | +0.75% | 12.4만 |
|---|
| 2026.01.13 | ₩152,826 | ₩153,041 | ₩151,769 | ₩152,398 | -0.28% | 3.6만 |
|---|
| 2026.01.12 | ₩152,050 | ₩152,853 | ₩151,688 | ₩152,451 | +0.26% | 4.3만 |
|---|
| 2026.01.09 | ₩151,166 | ₩152,451 | ₩150,939 | ₩152,291 | +0.74% | 5.6만 |
|---|
| 2026.01.08 | ₩148,047 | ₩150,898 | ₩147,471 | ₩150,698 | +1.79% | 5.4만 |
|---|
| 2026.01.07 | ₩150,216 | ₩150,216 | ₩148,261 | ₩148,368 | -1.23% | 5.8만 |
|---|
| 2026.01.06 | ₩147,859 | ₩150,296 | ₩147,458 | ₩150,001 | +1.45% | 4.7만 |
|---|
| 2026.01.05 | ₩146,480 | ₩148,716 | ₩146,279 | ₩148,047 | +1.07% | 5.3만 |
|---|
| 2026.01.02 | ₩145,905 | ₩146,761 | ₩144,994 | ₩146,574 | +0.46% | 10.8만 |
|---|
| 2025.12.31 | ₩147,203 | ₩147,203 | ₩145,449 | ₩145,449 | -1.19% | 3.4만 |
|---|
| 2025.12.30 | ₩148,047 | ₩148,047 | ₩147,190 | ₩147,190 | -0.58% | 5.9만 |
|---|
| 2025.12.29 | ₩148,154 | ₩148,462 | ₩147,605 | ₩147,886 | -0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩148,248 | ₩148,435 | ₩147,819 | ₩148,288 | +0.03% | 1.8만 |
|---|
| 2025.12.24 | ₩148,033 | ₩148,542 | ₩147,993 | ₩148,515 | +0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩148,033 | ₩148,154 | ₩147,565 | ₩148,007 | -0.02% | 2.7만 |
|---|
| 2025.12.22 | ₩147,230 | ₩148,502 | ₩147,150 | ₩148,301 | +0.73% | 3.5만 |
|---|
| 2025.12.19 | ₩147,150 | ₩147,391 | ₩146,748 | ₩147,002 | -0.10% | 3.4만 |
|---|
| 2025.12.18 | ₩147,243 | ₩148,462 | ₩146,949 | ₩147,203 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩146,761 | ₩148,221 | ₩146,373 | ₩146,681 | -0.05% | 5만 |
|---|
| 2025.12.16 | ₩148,047 | ₩148,663 | ₩146,601 | ₩147,230 | -0.55% | 4.4만 |
|---|
| 2025.12.15 | ₩148,609 | ₩148,609 | ₩147,056 | ₩147,966 | -0.43% | 4.7만 |
|---|
| 2025.12.12 | ₩149,292 | ₩149,292 | ₩147,351 | ₩147,739 | -1.04% | 6만 |
|---|
| 2025.12.11 | ₩147,565 | ₩148,997 | ₩147,565 | ₩148,743 | +0.80% | 3.8만 |
|---|
| 2025.12.10 | ₩145,423 | ₩147,792 | ₩145,423 | ₩147,377 | +1.34% | 4만 |
|---|
| 2025.12.09 | ₩146,735 | ₩147,217 | ₩144,847 | ₩144,860 | -1.28% | 3.4만 |
|---|
| 2025.12.08 | ₩148,368 | ₩148,408 | ₩146,641 | ₩146,681 | -1.14% | 5만 |
|---|
| 2025.12.05 | ₩149,185 | ₩149,185 | ₩147,980 | ₩148,114 | -0.72% | 3.2만 |
|---|
| 2025.12.04 | ₩149,747 | ₩149,948 | ₩148,863 | ₩149,118 | -0.42% | 3.1만 |
|---|
| 2025.12.03 | ₩149,466 | ₩150,028 | ₩149,466 | ₩149,720 | +0.17% | 3.2만 |
|---|
| 2025.12.02 | ₩149,506 | ₩149,667 | ₩149,024 | ₩149,104 | -0.27% | 2.6만 |
|---|
| 2025.12.01 | ₩148,890 | ₩150,162 | ₩148,743 | ₩148,957 | +0.04% | 3.8만 |
|---|
| 2025.11.28 | ₩150,617 | ₩150,617 | ₩149,948 | ₩150,042 | -0.38% | 1.1만 |
|---|
| 2025.11.26 | ₩150,269 | ₩150,885 | ₩149,747 | ₩150,323 | +0.04% | 3.4만 |
|---|
| 2025.11.25 | ₩147,297 | ₩150,443 | ₩147,297 | ₩150,042 | +1.86% | 3.1만 |
|---|
| 2025.11.24 | ₩146,360 | ₩147,391 | ₩145,918 | ₩146,895 | +0.37% | 4.6만 |
|---|
| 2025.11.21 | ₩143,508 | ₩147,110 | ₩143,133 | ₩146,360 | +1.99% | 9만 |
|---|
| 2025.11.20 | ₩145,369 | ₩145,396 | ₩142,799 | ₩142,865 | -1.72% | 4.5만 |
|---|
| 2025.11.19 | ₩144,619 | ₩144,673 | ₩143,575 | ₩143,977 | -0.44% | 3.5만 |
|---|
| 2025.11.18 | ₩144,686 | ₩145,316 | ₩144,311 | ₩144,593 | -0.06% | 4.5만 |
|---|
| 2025.11.17 | ₩147,752 | ₩147,752 | ₩145,155 | ₩145,382 | -1.60% | 3.9만 |
|---|
| 2025.11.14 | ₩148,462 | ₩148,930 | ₩147,940 | ₩147,940 | -0.35% | 2.7만 |
|---|
| 2025.11.13 | ₩150,309 | ₩151,180 | ₩149,211 | ₩149,211 | -0.73% | 2.1만 |
|---|
| 2025.11.12 | ₩150,202 | ₩151,139 | ₩150,055 | ₩150,497 | +0.20% | 6.2만 |
|---|
| 2025.11.11 | ₩149,345 | ₩150,416 | ₩149,185 | ₩149,854 | +0.34% | 3.6만 |
|---|
| 2025.11.10 | ₩149,948 | ₩150,109 | ₩148,448 | ₩149,372 | -0.38% | 5.7만 |
|---|
| 2025.11.07 | ₩148,796 | ₩149,345 | ₩148,207 | ₩149,158 | +0.24% | 3.2만 |
|---|
| 2025.11.06 | ₩150,858 | ₩151,421 | ₩149,011 | ₩149,265 | -1.06% | 10.1만 |
|---|
| 2025.11.05 | ₩149,747 | ₩151,648 | ₩149,439 | ₩151,139 | +0.93% | 7만 |
|---|
| 2025.11.04 | ₩148,448 | ₩149,908 | ₩148,381 | ₩149,693 | +0.84% | 3.7만 |
|---|
| 2025.11.03 | ₩149,292 | ₩149,292 | ₩147,886 | ₩149,078 | -0.14% | 3.1만 |
|---|
| 2025.10.31 | ₩148,676 | ₩149,332 | ₩148,073 | ₩149,051 | +0.25% | 3.9만 |
|---|
| 2025.10.30 | ₩150,122 | ₩151,621 | ₩148,810 | ₩148,823 | -0.87% | 3.6만 |
|---|
| 2025.10.29 | ₩152,197 | ₩152,425 | ₩149,841 | ₩150,483 | -1.13% | 4.6만 |
|---|
| 2025.10.28 | ₩153,322 | ₩153,322 | ₩151,728 | ₩152,144 | -0.77% | 3.3만 |
|---|
| 2025.10.27 | ₩155,035 | ₩155,035 | ₩153,522 | ₩153,790 | -0.80% | 3.6만 |
|---|
| 2025.10.24 | ₩155,517 | ₩155,517 | ₩154,272 | ₩154,339 | -0.76% | 4.6만 |
|---|
| 2025.10.23 | ₩153,215 | ₩154,232 | ₩152,866 | ₩154,152 | +0.61% | 2.2만 |
|---|
| 2025.10.22 | ₩155,169 | ₩155,169 | ₩153,308 | ₩153,322 | -1.19% | 3.6만 |
|---|
| 2025.10.21 | ₩153,723 | ₩155,209 | ₩153,630 | ₩154,901 | +0.77% | 3.2만 |
|---|
| 2025.10.20 | ₩152,692 | ₩154,031 | ₩152,692 | ₩153,964 | +0.83% | 3만 |
|---|
| 2025.10.17 | ₩151,166 | ₩152,050 | ₩151,099 | ₩151,889 | +0.48% | 2.7만 |
|---|
| 2025.10.16 | ₩152,451 | ₩152,572 | ₩150,952 | ₩151,487 | -0.63% | 5.1만 |
|---|
| 2025.10.15 | ₩152,318 | ₩152,920 | ₩151,180 | ₩151,943 | -0.25% | 2.8만 |
|---|
| 2025.10.14 | ₩148,622 | ₩152,318 | ₩148,622 | ₩151,608 | +2.01% | 2.5만 |
|---|
| 2025.10.13 | ₩149,894 | ₩150,684 | ₩149,586 | ₩150,001 | +0.07% | 3.1만 |
|---|
| 2025.10.10 | ₩151,206 | ₩151,581 | ₩148,609 | ₩148,730 | -1.64% | 3.3만 |
|---|