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 | ₩140,190 | ₩140,898 | ₩139,455 | ₩140,377 | +0.13% | 3.6만 |
| 2026.10.08 | ₩138,560 | ₩139,736 | ₩137,505 | ₩139,669 | +0.80% | 6만 |
| 2026.10.07 | ₩140,684 | ₩140,845 | ₩138,240 | ₩138,948 | -1.23% | 5만 |
| 2026.10.06 | ₩141,619 | ₩142,341 | ₩141,366 | ₩141,566 | -0.04% | 3.4만 |
| 2026.10.05 | ₩139,990 | ₩141,913 | ₩139,362 | ₩141,165 | +0.84% | 4.4만 |
| 2026.10.02 | ₩140,003 | ₩140,284 | ₩139,522 | ₩139,562 | -0.31% | 3.1만 |
| 2026.10.01 | ₩138,587 | ₩139,308 | ₩137,639 | ₩138,828 | +0.17% | 5만 |
| 2026.09.30 | ₩140,190 | ₩140,190 | ₩138,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,627 |
| -1.11% |
| 5.4만 |
| 2026.09.29 | ₩140,163 | ₩140,284 | ₩138,841 | ₩139,602 | -0.40% | 4.4만 |
|---|
| 2026.09.28 | ₩140,003 | ₩140,244 | ₩138,908 | ₩140,123 | +0.09% | 3.7만 |
|---|
| 2026.09.25 | ₩139,402 | ₩140,684 | ₩138,814 | ₩140,471 | +0.77% | 5만 |
|---|
| 2026.09.24 | ₩140,564 | ₩140,805 | ₩139,242 | ₩139,255 | -0.93% | 5.5만 |
|---|
| 2026.09.23 | ₩141,285 | ₩141,833 | ₩140,831 | ₩141,112 | -0.12% | 18.5만 |
|---|
| 2026.09.22 | ₩141,700 | ₩142,234 | ₩141,205 | ₩141,713 | +0.01% | 3.9만 |
|---|
| 2026.09.21 | ₩141,125 | ₩141,259 | ₩140,110 | ₩140,778 | -0.25% | 5.5만 |
|---|
| 2026.09.18 | ₩140,778 | ₩141,098 | ₩140,257 | ₩140,444 | -0.24% | 3.2만 |
|---|
| 2026.09.17 | ₩142,354 | ₩142,354 | ₩140,698 | ₩141,072 | -0.90% | 3.2만 |
|---|
| 2026.09.16 | ₩141,446 | ₩142,261 | ₩140,244 | ₩141,005 | -0.31% | 3.6만 |
|---|
| 2026.09.15 | ₩141,259 | ₩141,539 | ₩140,484 | ₩140,965 | -0.21% | 4.2만 |
|---|
| 2026.09.14 | ₩140,952 | ₩141,312 | ₩140,390 | ₩141,219 | +0.19% | 3.3만 |
|---|
| 2026.09.11 | ₩141,486 | ₩141,793 | ₩140,805 | ₩140,992 | -0.35% | 3.4만 |
|---|
| 2026.09.10 | ₩141,326 | ₩141,606 | ₩139,776 | ₩140,123 | -0.85% | 4.5만 |
|---|
| 2026.09.09 | ₩143,570 | ₩143,570 | ₩142,127 | ₩142,194 | -0.96% | 4.3만 |
|---|
| 2026.09.08 | ₩145,146 | ₩145,146 | ₩144,024 | ₩144,024 | -0.77% | 2.5만 |
|---|
| 2026.09.04 | ₩144,665 | ₩145,774 | ₩144,304 | ₩145,426 | +0.53% | 3.9만 |
|---|
| 2026.09.03 | ₩145,426 | ₩146,214 | ₩144,197 | ₩145,293 | -0.09% | 6.2만 |
|---|
| 2026.09.02 | ₩144,117 | ₩145,199 | ₩143,663 | ₩144,465 | +0.24% | 4.7만 |
|---|
| 2026.09.01 | ₩145,947 | ₩146,094 | ₩143,610 | ₩143,783 | -1.48% | 20.2만 |
|---|
| 2026.08.31 | ₩147,203 | ₩147,203 | ₩146,094 | ₩146,375 | -0.56% | 40.1만 |
|---|
| 2026.08.28 | ₩148,672 | ₩148,712 | ₩146,949 | ₩147,564 | -0.75% | 2.6만 |
|---|
| 2026.08.27 | ₩148,646 | ₩148,646 | ₩147,483 | ₩148,165 | -0.32% | 3.6만 |
|---|
| 2026.08.26 | ₩147,737 | ₩149,006 | ₩147,377 | ₩148,606 | +0.59% | 2.2만 |
|---|
| 2026.08.25 | ₩148,980 | ₩148,980 | ₩147,243 | ₩147,617 | -0.91% | 2.9만 |
|---|
| 2026.08.24 | ₩148,539 | ₩149,300 | ₩147,777 | ₩148,365 | -0.12% | 5.2만 |
|---|
| 2026.08.21 | ₩148,232 | ₩148,726 | ₩147,711 | ₩148,459 | +0.15% | 2.3만 |
|---|
| 2026.08.20 | ₩148,432 | ₩149,340 | ₩147,497 | ₩147,537 | -0.60% | 2.6만 |
|---|
| 2026.08.19 | ₩147,711 | ₩149,915 | ₩147,711 | ₩149,287 | +1.07% | 2.9만 |
|---|
| 2026.08.18 | ₩148,405 | ₩148,405 | ₩146,615 | ₩146,615 | -1.21% | 3만 |
|---|
| 2026.08.17 | ₩148,859 | ₩148,859 | ₩147,938 | ₩148,298 | -0.38% | 2.5만 |
|---|
| 2026.08.14 | ₩149,647 | ₩149,647 | ₩148,993 | ₩149,420 | -0.15% | 2.4만 |
|---|
| 2026.08.13 | ₩150,355 | ₩150,529 | ₩148,913 | ₩149,768 | -0.39% | 2.7만 |
|---|
| 2026.08.12 | ₩151,304 | ₩151,304 | ₩148,980 | ₩149,607 | -1.12% | 2.9만 |
|---|
| 2026.08.11 | ₩150,716 | ₩151,664 | ₩150,489 | ₩151,144 | +0.28% | 3만 |
|---|
| 2026.08.10 | ₩151,544 | ₩151,745 | ₩150,716 | ₩150,756 | -0.52% | 3.6만 |
|---|
| 2026.08.07 | ₩151,010 | ₩152,332 | ₩150,502 | ₩151,678 | +0.44% | 2.6만 |
|---|
| 2026.08.06 | ₩151,598 | ₩151,905 | ₩150,142 | ₩150,569 | -0.68% | 3.4만 |
|---|
| 2026.08.05 | ₩151,477 | ₩151,718 | ₩150,703 | ₩151,157 | -0.21% | 5.4만 |
|---|
| 2026.08.04 | ₩147,777 | ₩150,689 | ₩147,670 | ₩150,636 | +1.93% | 3.9만 |
|---|
| 2026.08.03 | ₩146,455 | ₩148,151 | ₩146,455 | ₩147,270 | +0.56% | 5.4만 |
|---|
| 2026.07.31 | ₩144,919 | ₩145,600 | ₩143,877 | ₩145,213 | +0.20% | 5.7만 |
|---|
| 2026.07.30 | ₩146,963 | ₩146,989 | ₩143,810 | ₩144,919 | -1.39% | 6.1만 |
|---|
| 2026.07.29 | ₩148,565 | ₩148,579 | ₩146,228 | ₩146,535 | -1.37% | 3.8만 |
|---|
| 2026.07.28 | ₩146,014 | ₩149,207 | ₩146,014 | ₩149,020 | +2.06% | 11.4만 |
|---|
| 2026.07.27 | ₩144,625 | ₩145,346 | ₩143,957 | ₩144,745 | +0.08% | 2.6만 |
|---|
| 2026.07.24 | ₩142,635 | ₩144,304 | ₩142,635 | ₩143,770 | +0.80% | 3만 |
|---|
| 2026.07.23 | ₩141,953 | ₩143,035 | ₩141,579 | ₩142,234 | +0.20% | 4.7만 |
|---|
| 2026.07.22 | ₩141,953 | ₩142,568 | ₩141,459 | ₩141,927 | -0.02% | 3.8만 |
|---|
| 2026.07.21 | ₩142,875 | ₩142,875 | ₩141,740 | ₩141,766 | -0.78% | 4.8만 |
|---|
| 2026.07.20 | ₩145,199 | ₩145,199 | ₩142,608 | ₩142,915 | -1.57% | 3.4만 |
|---|
| 2026.07.17 | ₩146,361 | ₩147,711 | ₩144,398 | ₩144,692 | -1.14% | 4만 |
|---|
| 2026.07.16 | ₩143,596 | ₩146,629 | ₩143,356 | ₩146,535 | +2.05% | 3.9만 |
|---|
| 2026.07.15 | ₩142,875 | ₩144,398 | ₩142,715 | ₩143,409 | +0.37% | 3만 |
|---|
| 2026.07.14 | ₩144,184 | ₩144,625 | ₩143,543 | ₩144,131 | -0.04% | 7.7만 |
|---|
| 2026.07.13 | ₩144,010 | ₩145,012 | ₩143,089 | ₩143,583 | -0.30% | 3.6만 |
|---|
| 2026.07.10 | ₩143,436 | ₩144,879 | ₩143,396 | ₩144,171 | +0.51% | 2.6만 |
|---|
| 2026.07.09 | ₩142,394 | ₩143,570 | ₩142,033 | ₩143,049 | +0.46% | 3만 |
|---|
| 2026.07.08 | ₩143,570 | ₩143,570 | ₩141,700 | ₩142,140 | -1.00% | 4.8만 |
|---|
| 2026.07.07 | ₩146,508 | ₩146,655 | ₩143,850 | ₩144,545 | -1.34% | 5.6만 |
|---|
| 2026.07.06 | ₩145,653 | ₩146,081 | ₩144,705 | ₩146,027 | +0.26% | 14.7만 |
|---|
| 2026.07.02 | ₩145,453 | ₩146,295 | ₩144,652 | ₩145,600 | +0.10% | 3.2만 |
|---|
| 2026.07.01 | ₩146,455 | ₩147,016 | ₩144,652 | ₩144,732 | -1.18% | 2.5만 |
|---|
| 2026.06.30 | ₩145,052 | ₩146,508 | ₩144,625 | ₩146,295 | +0.86% | 4만 |
|---|
| 2026.06.29 | ₩146,081 | ₩146,375 | ₩144,531 | ₩144,785 | -0.89% | 5.7만 |
|---|
| 2026.06.26 | ₩146,068 | ₩146,588 | ₩145,533 | ₩146,174 | +0.07% | 2.7만 |
|---|
| 2026.06.25 | ₩144,264 | ₩147,510 | ₩144,224 | ₩146,041 | +1.23% | 5.5만 |
|---|
| 2026.06.24 | ₩140,778 | ₩144,451 | ₩140,778 | ₩143,369 | +1.84% | 4.9만 |
|---|
| 2026.06.23 | ₩140,177 | ₩141,446 | ₩139,923 | ₩140,511 | +0.24% | 3.9만 |
|---|
| 2026.06.22 | ₩141,619 | ₩141,833 | ₩140,337 | ₩140,978 | -0.45% | 4만 |
|---|
| 2026.06.18 | ₩141,285 | ₩142,408 | ₩141,205 | ₩141,673 | +0.27% | 4.8만 |
|---|
| 2026.06.17 | ₩142,180 | ₩143,650 | ₩139,736 | ₩140,070 | -1.48% | 4.8만 |
|---|
| 2026.06.16 | ₩141,846 | ₩143,196 | ₩141,846 | ₩142,621 | +0.55% | 4.2만 |
|---|
| 2026.06.15 | ₩142,234 | ₩143,396 | ₩141,379 | ₩141,379 | -0.60% | 5.9만 |
|---|
| 2026.06.12 | ₩140,724 | ₩141,259 | ₩139,749 | ₩140,925 | +0.14% | 4.3만 |
|---|
| 2026.06.11 | ₩138,868 | ₩140,137 | ₩137,665 | ₩139,883 | +0.73% | 4.3만 |
|---|
| 2026.06.10 | ₩141,593 | ₩141,766 | ₩138,120 | ₩138,200 | -2.40% | 3.4만 |
|---|
| 2026.06.09 | ₩139,910 | ₩142,114 | ₩139,910 | ₩141,846 | +1.38% | 6.8만 |
|---|
| 2026.06.08 | ₩139,576 | ₩140,163 | ₩138,881 | ₩138,921 | -0.47% | 5.2만 |
|---|
| 2026.06.05 | ₩139,683 | ₩140,404 | ₩138,975 | ₩139,335 | -0.25% | 4.8만 |
|---|
| 2026.06.04 | ₩140,230 | ₩140,845 | ₩139,455 | ₩139,829 | -0.29% | 6.3만 |
|---|
| 2026.06.03 | ₩138,627 | ₩139,709 | ₩138,400 | ₩139,375 | +0.54% | 8.4만 |
|---|
| 2026.06.02 | ₩138,160 | ₩139,081 | ₩137,893 | ₩138,988 | +0.60% | 14.8만 |
|---|
| 2026.06.01 | ₩137,746 | ₩138,721 | ₩136,517 | ₩138,360 | +0.45% | 6만 |
|---|
| 2026.05.29 | ₩138,427 | ₩139,536 | ₩138,040 | ₩138,574 | +0.11% | 6.1만 |
|---|
| 2026.05.28 | ₩138,560 | ₩138,988 | ₩137,545 | ₩138,654 | +0.07% | 7.2만 |
|---|
| 2026.05.27 | ₩138,280 | ₩139,349 | ₩137,879 | ₩137,999 | -0.20% | 6.4만 |
|---|
| 2026.05.26 | ₩136,811 | ₩138,080 | ₩136,410 | ₩137,866 | +0.77% | 6.1만 |
|---|
| 2026.05.22 | ₩135,929 | ₩136,637 | ₩135,421 | ₩136,557 | +0.46% | 8만 |
|---|
| 2026.05.21 | ₩134,379 | ₩135,902 | ₩133,030 | ₩135,328 | +0.71% | 8.4만 |
|---|
| 2026.05.20 | ₩133,484 | ₩135,154 | ₩131,601 | ₩135,141 | +1.24% | 6.8만 |
|---|
| 2026.05.19 | ₩134,553 | ₩134,727 | ₩133,030 | ₩133,124 | -1.06% | 6.9만 |
|---|
| 2026.05.18 | ₩134,046 | ₩135,902 | ₩134,046 | ₩134,914 | +0.65% | 12.4만 |
|---|
| 2026.05.15 | ₩135,154 | ₩135,301 | ₩133,792 | ₩133,805 | -1.00% | 7.5만 |
|---|
| 2026.05.14 | ₩136,343 | ₩137,158 | ₩135,729 | ₩135,929 | -0.30% | 7.9만 |
|---|
| 2026.05.13 | ₩137,692 | ₩137,692 | ₩135,194 | ₩135,742 | -1.42% | 10만 |
|---|
| 2026.05.12 | ₩139,709 | ₩139,709 | ₩137,679 | ₩138,013 | -1.21% | 5.3만 |
|---|
| 2026.05.11 | ₩141,179 | ₩141,272 | ₩139,362 | ₩139,602 | -1.12% | 5.8만 |
|---|
| 2026.05.08 | ₩142,942 | ₩142,942 | ₩141,032 | ₩141,032 | -1.34% | 4.3만 |
|---|
| 2026.05.07 | ₩144,077 | ₩144,411 | ₩142,314 | ₩142,354 | -1.20% | 4.3만 |
|---|
| 2026.05.06 | ₩143,837 | ₩144,531 | ₩142,795 | ₩143,530 | -0.21% | 6.4만 |
|---|
| 2026.05.05 | ₩142,114 | ₩143,089 | ₩141,366 | ₩142,782 | +0.47% | 7.1만 |
|---|
| 2026.05.04 | ₩141,633 | ₩142,287 | ₩140,230 | ₩140,551 | -0.76% | 6만 |
|---|
| 2026.05.01 | ₩143,864 | ₩144,024 | ₩141,900 | ₩142,047 | -1.26% | 5만 |
|---|
| 2026.04.30 | ₩141,980 | ₩143,329 | ₩141,940 | ₩143,182 | +0.85% | 6.3만 |
|---|
| 2026.04.29 | ₩143,142 | ₩143,196 | ₩140,564 | ₩141,112 | -1.42% | 4만 |
|---|
| 2026.04.28 | ₩144,812 | ₩144,812 | ₩142,180 | ₩142,942 | -1.29% | 3.8만 |
|---|
| 2026.04.27 | ₩144,705 | ₩145,747 | ₩144,678 | ₩144,879 | +0.12% | 4.1만 |
|---|
| 2026.04.24 | ₩145,119 | ₩145,266 | ₩144,010 | ₩144,638 | -0.33% | 5.6만 |
|---|
| 2026.04.23 | ₩145,079 | ₩145,493 | ₩143,583 | ₩145,066 | -0.01% | 4.9만 |
|---|
| 2026.04.22 | ₩146,027 | ₩146,455 | ₩144,371 | ₩144,705 | -0.91% | 7.7만 |
|---|
| 2026.04.21 | ₩144,612 | ₩146,281 | ₩144,077 | ₩144,384 | -0.16% | 4.2만 |
|---|
| 2026.04.20 | ₩143,449 | ₩144,077 | ₩143,449 | ₩144,024 | +0.40% | 5만 |
|---|
| 2026.04.17 | ₩142,755 | ₩145,547 | ₩142,755 | ₩143,997 | +0.87% | 5.3만 |
|---|
| 2026.04.16 | ₩143,436 | ₩143,864 | ₩142,234 | ₩142,314 | -0.78% | 11.5만 |
|---|
| 2026.04.15 | ₩145,333 | ₩145,333 | ₩143,196 | ₩143,436 | -1.31% | 4.6만 |
|---|
| 2026.04.14 | ₩145,173 | ₩145,881 | ₩144,625 | ₩145,480 | +0.21% | 7.7만 |
|---|
| 2026.04.13 | ₩142,394 | ₩144,839 | ₩142,100 | ₩144,799 | +1.69% | 4.3만 |
|---|
| 2026.04.10 | ₩144,104 | ₩144,104 | ₩142,581 | ₩142,782 | -0.92% | 3.3만 |
|---|
| 2026.04.09 | ₩142,020 | ₩144,224 | ₩141,980 | ₩143,757 | +1.22% | 8.7만 |
|---|
| 2026.04.08 | ₩142,367 | ₩143,596 | ₩142,367 | ₩142,902 | +0.38% | 3.8만 |
|---|
| 2026.04.07 | ₩138,881 | ₩139,696 | ₩138,240 | ₩138,614 | -0.19% | 5.4만 |
|---|
| 2026.04.06 | ₩138,454 | ₩139,429 | ₩137,986 | ₩139,389 | +0.68% | 3.4만 |
|---|
| 2026.04.02 | ₩137,465 | ₩139,976 | ₩136,771 | ₩138,494 | +0.75% | 6.2만 |
|---|
| 2026.04.01 | ₩138,601 | ₩139,896 | ₩138,494 | ₩139,081 | +0.35% | 3.8만 |
|---|
| 2026.03.31 | ₩136,383 | ₩138,868 | ₩135,368 | ₩137,759 | +1.01% | 8.2만 |
|---|
| 2026.03.30 | ₩136,477 | ₩136,624 | ₩134,580 | ₩134,780 | -1.24% | 17.1만 |
|---|
| 2026.03.27 | ₩136,771 | ₩136,931 | ₩134,753 | ₩135,074 | -1.24% | 8.4만 |
|---|
| 2026.03.26 | ₩137,866 | ₩139,843 | ₩137,011 | ₩137,131 | -0.53% | 5.7만 |
|---|
| 2026.03.25 | ₩139,896 | ₩140,310 | ₩137,198 | ₩139,202 | -0.50% | 3만 |
|---|
| 2026.03.24 | ₩137,024 | ₩139,389 | ₩136,584 | ₩138,427 | +1.02% | 4.5만 |
|---|
| 2026.03.23 | ₩138,053 | ₩139,990 | ₩137,759 | ₩138,240 | +0.14% | 5.5만 |
|---|
| 2026.03.20 | ₩137,425 | ₩138,026 | ₩135,101 | ₩135,889 | -1.12% | 5.4만 |
|---|
| 2026.03.19 | ₩136,971 | ₩138,454 | ₩136,423 | ₩137,786 | +0.59% | 6만 |
|---|
| 2026.03.18 | ₩139,589 | ₩139,856 | ₩137,933 | ₩137,999 | -1.14% | 3.3만 |
|---|
| 2026.03.17 | ₩140,524 | ₩141,446 | ₩139,870 | ₩140,230 | -0.21% | 4만 |
|---|
| 2026.03.16 | ₩140,591 | ₩140,978 | ₩139,335 | ₩139,776 | -0.58% | 3.7만 |
|---|
| 2026.03.13 | ₩140,163 | ₩140,497 | ₩138,774 | ₩139,268 | -0.64% | 4.6만 |
|---|
| 2026.03.12 | ₩140,898 | ₩141,432 | ₩139,081 | ₩139,148 | -1.24% | 10.5만 |
|---|
| 2026.03.11 | ₩142,367 | ₩142,408 | ₩141,058 | ₩142,167 | -0.14% | 8.9만 |
|---|
| 2026.03.10 | ₩144,571 | ₩144,825 | ₩142,461 | ₩142,501 | -1.43% | 4.4만 |
|---|
| 2026.03.09 | ₩142,421 | ₩144,812 | ₩140,524 | ₩144,718 | +1.61% | 5만 |
|---|
| 2026.03.06 | ₩144,692 | ₩144,692 | ₩142,915 | ₩144,024 | -0.46% | 7.7만 |
|---|
| 2026.03.05 | ₩149,006 | ₩149,354 | ₩146,094 | ₩146,642 | -1.59% | 4.5만 |
|---|
| 2026.03.04 | ₩150,262 | ₩150,623 | ₩149,073 | ₩150,462 | +0.13% | 5만 |
|---|
| 2026.03.03 | ₩148,405 | ₩150,649 | ₩147,123 | ₩150,021 | +1.09% | 7.7만 |
|---|
| 2026.03.02 | ₩150,302 | ₩152,012 | ₩150,062 | ₩151,250 | +0.63% | 5.2만 |
|---|
| 2026.02.27 | ₩152,025 | ₩152,239 | ₩151,103 | ₩152,185 | +0.11% | 4.3만 |
|---|
| 2026.02.26 | ₩151,103 | ₩153,120 | ₩150,863 | ₩153,027 | +1.27% | 6.8만 |
|---|
| 2026.02.25 | ₩151,892 | ₩151,892 | ₩149,247 | ₩150,903 | -0.65% | 5.5만 |
|---|
| 2026.02.24 | ₩149,781 | ₩151,558 | ₩149,781 | ₩151,317 | +1.03% | 4.5만 |
|---|
| 2026.02.23 | ₩150,596 | ₩151,277 | ₩149,006 | ₩149,527 | -0.71% | 5.2만 |
|---|
| 2026.02.20 | ₩150,903 | ₩151,998 | ₩150,275 | ₩151,077 | +0.12% | 4.2만 |
|---|
| 2026.02.19 | ₩150,395 | ₩151,250 | ₩150,208 | ₩151,037 | +0.43% | 3.4만 |
|---|
| 2026.02.18 | ₩149,955 | ₩151,504 | ₩149,861 | ₩150,903 | +0.63% | 5.9만 |
|---|
| 2026.02.17 | ₩150,836 | ₩151,063 | ₩149,340 | ₩149,901 | -0.62% | 5.3만 |
|---|
| 2026.02.13 | ₩149,928 | ₩151,691 | ₩149,567 | ₩151,010 | +0.72% | 5.3만 |
|---|
| 2026.02.12 | ₩154,162 | ₩154,817 | ₩150,462 | ₩150,489 | -2.38% | 4.4만 |
|---|
| 2026.02.11 | ₩154,630 | ₩154,964 | ₩153,094 | ₩153,468 | -0.75% | 4.1만 |
|---|
| 2026.02.10 | ₩152,680 | ₩154,483 | ₩152,680 | ₩153,989 | +0.86% | 5.1만 |
|---|
| 2026.02.09 | ₩152,693 | ₩153,120 | ₩152,319 | ₩152,426 | -0.17% | 3.5만 |
|---|
| 2026.02.06 | ₩152,733 | ₩154,483 | ₩152,733 | ₩154,136 | +0.92% | 7.6만 |
|---|
| 2026.02.05 | ₩151,731 | ₩152,733 | ₩151,544 | ₩151,624 | -0.07% | 3.2만 |
|---|
| 2026.02.04 | ₩150,863 | ₩152,519 | ₩150,769 | ₩152,025 | +0.77% | 10.2만 |
|---|
| 2026.02.03 | ₩150,716 | ₩152,666 | ₩149,594 | ₩150,182 | -0.35% | 5.2만 |
|---|
| 2026.02.02 | ₩150,395 | ₩151,838 | ₩150,102 | ₩151,771 | +0.91% | 7.1만 |
|---|
| 2026.01.30 | ₩150,596 | ₩151,077 | ₩149,300 | ₩150,596 | 0.00% | 4.3만 |
|---|
| 2026.01.29 | ₩151,304 | ₩151,718 | ₩149,460 | ₩151,117 | -0.12% | 6.6만 |
|---|
| 2026.01.28 | ₩152,105 | ₩152,105 | ₩149,968 | ₩150,623 | -0.97% | 5.1만 |
|---|
| 2026.01.27 | ₩153,294 | ₩153,348 | ₩152,105 | ₩152,506 | -0.51% | 3.4만 |
|---|
| 2026.01.26 | ₩153,615 | ₩154,002 | ₩153,281 | ₩153,561 | -0.03% | 3.1만 |
|---|
| 2026.01.23 | ₩154,349 | ₩154,550 | ₩152,666 | ₩153,281 | -0.69% | 5.1만 |
|---|
| 2026.01.22 | ₩154,723 | ₩155,351 | ₩154,109 | ₩154,737 | +0.01% | 6.1만 |
|---|
| 2026.01.21 | ₩151,958 | ₩154,710 | ₩151,905 | ₩153,975 | +1.33% | 6.1만 |
|---|
| 2026.01.20 | ₩152,773 | ₩153,120 | ₩151,157 | ₩151,237 | -1.01% | 8.2만 |
|---|
| 2026.01.16 | ₩154,723 | ₩154,924 | ₩154,109 | ₩154,617 | -0.07% | 4.8만 |
|---|
| 2026.01.15 | ₩153,334 | ₩154,870 | ₩153,254 | ₩154,710 | +0.90% | 5.5만 |
|---|
| 2026.01.14 | ₩151,825 | ₩153,094 | ₩151,718 | ₩152,960 | +0.75% | 12.4만 |
|---|
| 2026.01.13 | ₩152,479 | ₩152,693 | ₩151,424 | ₩152,052 | -0.28% | 3.6만 |
|---|
| 2026.01.12 | ₩151,705 | ₩152,506 | ₩151,344 | ₩152,105 | +0.26% | 4.3만 |
|---|
| 2026.01.09 | ₩150,823 | ₩152,105 | ₩150,596 | ₩151,945 | +0.74% | 5.6만 |
|---|
| 2026.01.08 | ₩147,711 | ₩150,556 | ₩147,136 | ₩150,355 | +1.79% | 5.4만 |
|---|
| 2026.01.07 | ₩149,875 | ₩149,875 | ₩147,924 | ₩148,031 | -1.23% | 5.8만 |
|---|
| 2026.01.06 | ₩147,524 | ₩149,955 | ₩147,123 | ₩149,661 | +1.45% | 4.7만 |
|---|
| 2026.01.05 | ₩146,148 | ₩148,378 | ₩145,947 | ₩147,711 | +1.07% | 5.3만 |
|---|
| 2026.01.02 | ₩145,573 | ₩146,428 | ₩144,665 | ₩146,241 | +0.46% | 10.8만 |
|---|
| 2025.12.31 | ₩146,869 | ₩146,869 | ₩145,119 | ₩145,119 | -1.19% | 3.4만 |
|---|
| 2025.12.30 | ₩147,711 | ₩147,711 | ₩146,856 | ₩146,856 | -0.58% | 5.9만 |
|---|
| 2025.12.29 | ₩147,817 | ₩148,125 | ₩147,270 | ₩147,550 | -0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩147,911 | ₩148,098 | ₩147,483 | ₩147,951 | +0.03% | 1.8만 |
|---|
| 2025.12.24 | ₩147,697 | ₩148,205 | ₩147,657 | ₩148,178 | +0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩147,697 | ₩147,817 | ₩147,230 | ₩147,670 | -0.02% | 2.7만 |
|---|
| 2025.12.22 | ₩146,896 | ₩148,165 | ₩146,816 | ₩147,964 | +0.73% | 3.5만 |
|---|
| 2025.12.19 | ₩146,816 | ₩147,056 | ₩146,415 | ₩146,669 | -0.10% | 3.4만 |
|---|
| 2025.12.18 | ₩146,909 | ₩148,125 | ₩146,615 | ₩146,869 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩146,428 | ₩147,884 | ₩146,041 | ₩146,348 | -0.05% | 5만 |
|---|
| 2025.12.16 | ₩147,711 | ₩148,325 | ₩146,268 | ₩146,896 | -0.55% | 4.4만 |
|---|
| 2025.12.15 | ₩148,272 | ₩148,272 | ₩146,722 | ₩147,630 | -0.43% | 4.7만 |
|---|
| 2025.12.12 | ₩148,953 | ₩148,953 | ₩147,016 | ₩147,403 | -1.04% | 6만 |
|---|
| 2025.12.11 | ₩147,230 | ₩148,659 | ₩147,230 | ₩148,405 | +0.80% | 3.8만 |
|---|
| 2025.12.10 | ₩145,092 | ₩147,457 | ₩145,092 | ₩147,043 | +1.34% | 4만 |
|---|
| 2025.12.09 | ₩146,401 | ₩146,882 | ₩144,518 | ₩144,531 | -1.28% | 3.4만 |
|---|
| 2025.12.08 | ₩148,031 | ₩148,071 | ₩146,308 | ₩146,348 | -1.14% | 5만 |
|---|
| 2025.12.05 | ₩148,846 | ₩148,846 | ₩147,644 | ₩147,777 | -0.72% | 3.2만 |
|---|
| 2025.12.04 | ₩149,407 | ₩149,607 | ₩148,525 | ₩148,779 | -0.42% | 3.1만 |
|---|
| 2025.12.03 | ₩149,126 | ₩149,688 | ₩149,126 | ₩149,380 | +0.17% | 3.2만 |
|---|
| 2025.12.02 | ₩149,167 | ₩149,327 | ₩148,686 | ₩148,766 | -0.27% | 2.6만 |
|---|
| 2025.12.01 | ₩148,552 | ₩149,821 | ₩148,405 | ₩148,619 | +0.04% | 3.8만 |
|---|
| 2025.11.28 | ₩150,275 | ₩150,275 | ₩149,607 | ₩149,701 | -0.38% | 1.1만 |
|---|
| 2025.11.26 | ₩149,928 | ₩150,542 | ₩149,407 | ₩149,981 | +0.04% | 3.4만 |
|---|
| 2025.11.25 | ₩146,963 | ₩150,102 | ₩146,963 | ₩149,701 | +1.86% | 3.1만 |
|---|
| 2025.11.24 | ₩146,027 | ₩147,056 | ₩145,587 | ₩146,562 | +0.37% | 4.6만 |
|---|
| 2025.11.21 | ₩143,182 | ₩146,776 | ₩142,808 | ₩146,027 | +1.99% | 9만 |
|---|
| 2025.11.20 | ₩145,039 | ₩145,066 | ₩142,474 | ₩142,541 | -1.72% | 4.5만 |
|---|
| 2025.11.19 | ₩144,291 | ₩144,344 | ₩143,249 | ₩143,650 | -0.44% | 3.5만 |
|---|
| 2025.11.18 | ₩144,358 | ₩144,986 | ₩143,984 | ₩144,264 | -0.06% | 4.5만 |
|---|
| 2025.11.17 | ₩147,417 | ₩147,417 | ₩144,825 | ₩145,052 | -1.60% | 3.9만 |
|---|
| 2025.11.14 | ₩148,125 | ₩148,592 | ₩147,604 | ₩147,604 | -0.35% | 2.7만 |
|---|
| 2025.11.13 | ₩149,968 | ₩150,836 | ₩148,873 | ₩148,873 | -0.73% | 2.1만 |
|---|
| 2025.11.12 | ₩149,861 | ₩150,796 | ₩149,714 | ₩150,155 | +0.20% | 6.2만 |
|---|
| 2025.11.11 | ₩149,006 | ₩150,075 | ₩148,846 | ₩149,514 | +0.34% | 3.6만 |
|---|
| 2025.11.10 | ₩149,607 | ₩149,768 | ₩148,111 | ₩149,033 | -0.38% | 5.7만 |
|---|
| 2025.11.07 | ₩148,459 | ₩149,006 | ₩147,871 | ₩148,819 | +0.24% | 3.2만 |
|---|
| 2025.11.06 | ₩150,516 | ₩151,077 | ₩148,672 | ₩148,926 | -1.06% | 10.1만 |
|---|
| 2025.11.05 | ₩149,407 | ₩151,304 | ₩149,100 | ₩150,796 | +0.93% | 7만 |
|---|
| 2025.11.04 | ₩148,111 | ₩149,567 | ₩148,044 | ₩149,354 | +0.84% | 3.7만 |
|---|
| 2025.11.03 | ₩148,953 | ₩148,953 | ₩147,550 | ₩148,739 | -0.14% | 3.1만 |
|---|
| 2025.10.31 | ₩148,338 | ₩148,993 | ₩147,737 | ₩148,712 | +0.25% | 3.9만 |
|---|
| 2025.10.30 | ₩149,781 | ₩151,277 | ₩148,472 | ₩148,485 | -0.87% | 3.6만 |
|---|
| 2025.10.29 | ₩151,851 | ₩152,079 | ₩149,500 | ₩150,142 | -1.13% | 4.6만 |
|---|
| 2025.10.28 | ₩152,974 | ₩152,974 | ₩151,384 | ₩151,798 | -0.77% | 3.3만 |
|---|
| 2025.10.27 | ₩154,683 | ₩154,683 | ₩153,174 | ₩153,441 | -0.80% | 3.6만 |
|---|
| 2025.10.24 | ₩155,164 | ₩155,164 | ₩153,922 | ₩153,989 | -0.76% | 4.6만 |
|---|
| 2025.10.23 | ₩152,867 | ₩153,882 | ₩152,519 | ₩153,802 | +0.61% | 2.2만 |
|---|
| 2025.10.22 | ₩154,817 | ₩154,817 | ₩152,960 | ₩152,974 | -1.19% | 3.6만 |
|---|
| 2025.10.21 | ₩153,374 | ₩154,857 | ₩153,281 | ₩154,550 | +0.77% | 3.2만 |
|---|
| 2025.10.20 | ₩152,346 | ₩153,681 | ₩152,346 | ₩153,615 | +0.83% | 3만 |
|---|
| 2025.10.17 | ₩150,823 | ₩151,705 | ₩150,756 | ₩151,544 | +0.48% | 2.7만 |
|---|
| 2025.10.16 | ₩152,105 | ₩152,225 | ₩150,609 | ₩151,144 | -0.63% | 5.1만 |
|---|
| 2025.10.15 | ₩151,972 | ₩152,573 | ₩150,836 | ₩151,598 | -0.25% | 2.8만 |
|---|
| 2025.10.14 | ₩148,285 | ₩151,972 | ₩148,285 | ₩151,264 | +2.01% | 2.5만 |
|---|
| 2025.10.13 | ₩149,554 | ₩150,342 | ₩149,247 | ₩149,661 | +0.07% | 3.1만 |
|---|
| 2025.10.10 | ₩150,863 | ₩151,237 | ₩148,272 | ₩148,392 | -1.64% | 3.3만 |
|---|