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 | ₩140,526 | ₩142,886 | ₩138,032 | ₩140,915 | +0.28% | 22.3만 |
| 2026.09.28–2026.10.02 | ₩140,540 | ₩140,821 | ₩138,166 | ₩140,097 | -0.31% | 21.6만 |
| 2026.09.21–2026.09.25 | ₩141,666 | ₩142,779 | ₩139,346 | ₩141,009 | -0.46% | 38.4만 |
| 2026.09.14–2026.09.18 | ₩141,492 | ₩142,900 | ₩140,781 | ₩140,982 | -0.36% | 17.5만 |
| 2026.09.08–2026.09.11 | ₩145,702 | ₩145,702 | ₩140,312 | ₩141,532 | -2.86% | 14.7만 |
| 2026.08.31–2026.09.04 | ₩147,767 | ₩147,767 | ₩144,160 | ₩145,984 | -1.21% | 75만 |
| 2026.08.24–2026.08.28 | ₩149,108 | ₩149,872 | ₩147,512 | ₩148,129 | -0.66% | 16.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,489 |
| ₩147,177 |
| ₩149,028 |
| -0.27% |
| 13.3만 |
| 2026.08.10–2026.08.14 | ₩152,125 | ₩152,326 | ₩149,484 | ₩149,993 | -1.40% | 14.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩147,016 | ₩152,916 | ₩147,016 | ₩152,259 | +3.57% | 20.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩145,179 | ₩149,779 | ₩144,361 | ₩145,769 | +0.41% | 29.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩145,756 | ₩145,756 | ₩142,001 | ₩144,321 | -0.98% | 19.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩144,562 | ₩148,277 | ₩143,262 | ₩145,246 | +0.47% | 22.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩146,212 | ₩147,217 | ₩142,243 | ₩144,723 | -1.02% | 30.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩146,641 | ₩147,579 | ₩145,085 | ₩146,158 | -0.33% | 15.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩142,162 | ₩148,076 | ₩140,459 | ₩146,735 | +3.22% | 21.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩142,779 | ₩144,200 | ₩140,272 | ₩142,216 | -0.39% | 19.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩140,111 | ₩142,658 | ₩138,193 | ₩141,465 | +0.97% | 24만 |
|---|
| 2026.06.01–2026.06.05 | ₩138,274 | ₩141,384 | ₩137,040 | ₩139,869 | +1.15% | 40.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩137,335 | ₩140,070 | ₩136,933 | ₩139,105 | +1.29% | 25.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩134,559 | ₩137,161 | ₩132,105 | ₩137,080 | +1.87% | 42.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩141,720 | ₩141,814 | ₩134,305 | ₩134,318 | -5.22% | 36.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩142,176 | ₩145,085 | ₩140,768 | ₩141,572 | -0.42% | 28.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩145,260 | ₩146,306 | ₩141,103 | ₩142,591 | -1.84% | 23.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩143,999 | ₩147,016 | ₩143,999 | ₩145,193 | +0.83% | 27.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩142,940 | ₩146,440 | ₩142,645 | ₩144,549 | +1.13% | 33.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩138,984 | ₩144,777 | ₩138,515 | ₩143,329 | +3.13% | 24.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩137,000 | ₩140,513 | ₩135,096 | ₩139,025 | +1.48% | 35.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩138,582 | ₩140,848 | ₩135,270 | ₩135,592 | -2.16% | 27만 |
|---|
| 2026.03.16–2026.03.20 | ₩141,130 | ₩141,988 | ₩135,619 | ₩136,410 | -3.34% | 22.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩142,967 | ₩145,380 | ₩139,306 | ₩139,802 | -2.21% | 33.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩150,878 | ₩152,594 | ₩143,463 | ₩144,576 | -4.18% | 30만 |
|---|
| 2026.02.23–2026.02.27 | ₩151,173 | ₩153,707 | ₩149,577 | ₩152,769 | +1.06% | 26.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩151,414 | ₩152,581 | ₩149,913 | ₩151,656 | +0.16% | 18.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩153,278 | ₩155,558 | ₩150,141 | ₩151,589 | -1.10% | 22.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩150,972 | ₩155,075 | ₩150,167 | ₩154,726 | +2.49% | 33.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩154,204 | ₩154,592 | ₩149,872 | ₩151,173 | -1.97% | 22.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩153,359 | ₩155,947 | ₩151,736 | ₩153,868 | +0.33% | 25.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩152,286 | ₩155,518 | ₩151,924 | ₩155,209 | +1.92% | 30.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩146,708 | ₩152,688 | ₩146,507 | ₩152,527 | +3.97% | 26.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩148,384 | ₩148,692 | ₩145,219 | ₩146,802 | -1.07% | 22.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩147,459 | ₩148,773 | ₩147,378 | ₩148,518 | +0.72% | 9.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩148,840 | ₩148,894 | ₩146,601 | ₩147,231 | -1.08% | 20.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩148,599 | ₩149,524 | ₩145,072 | ₩147,968 | -0.42% | 22만 |
|---|
| 2025.12.01–2025.12.05 | ₩149,121 | ₩150,395 | ₩148,210 | ₩148,344 | -0.52% | 15.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩146,587 | ₩151,119 | ₩146,145 | ₩150,275 | +2.52% | 12.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩147,982 | ₩147,982 | ₩143,020 | ₩146,587 | -0.94% | 25.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩150,181 | ₩151,414 | ₩148,169 | ₩148,169 | -1.34% | 20.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩149,524 | ₩151,884 | ₩148,116 | ₩149,390 | -0.09% | 27.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩155,276 | ₩155,276 | ₩148,304 | ₩149,282 | -3.86% | 18.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩152,930 | ₩155,759 | ₩152,930 | ₩154,579 | +1.08% | 16.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩150,127 | ₩153,158 | ₩148,853 | ₩152,125 | +1.33% | 16.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩151,441 | ₩151,817 | ₩148,840 | ₩148,961 | -1.64% | 3.3만 |
|---|