시장 데이터를 불러오는 중
전체 종목
First Trust NASDAQ Cybersecurity ETF 과거 주가
First Trust NASDAQ Cybersecurity ETF · CIBR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust NASDAQ Cybersecurity ETF · CIBR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩140,595 | ₩147,576 | ₩139,885 | ₩147,402 | +4.84% | 1047.6만 |
| 2026.09.28–2026.10.02 | ₩133,332 | ₩141,600 | ₩132,863 | ₩140,300 | +5.23% | 987.4만 |
| 2026.09.21–2026.09.25 | ₩134,049 | ₩139,697 | ₩133,364 | ₩135,275 | +0.91% | 856.8만 |
| 2026.09.14–2026.09.18 | ₩128,843 | ₩137,767 | ₩128,079 | ₩133,828 | +3.87% | 1053.6만 |
| 2026.09.08–2026.09.11 | ₩125,701 | ₩128,361 | ₩124,273 | ₩126,498 | +0.63% | 438.3만 |
| 2026.08.31–2026.09.04 | ₩132,099 | ₩134,582 | ₩124,193 | ₩126,752 | -4.05% | 896.6만 |
| 2026.08.24–2026.08.28 | ₩126,203 | ₩135,394 | ₩122,103 | ₩132,072 | +4.65% | 762.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,104 |
| ₩133,533 |
| ₩124,126 |
| ₩127,101 |
| -4.51% |
| 926.7만 |
| 2026.08.10–2026.08.14 | ₩131,175 | ₩137,151 | ₩130,746 | ₩133,466 | +1.75% | 836.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩124,314 | ₩133,962 | ₩123,155 | ₩131,121 | +5.48% | 719.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩120,428 | ₩123,266 | ₩116,367 | ₩123,054 | +2.18% | 593.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩123,523 | ₩125,278 | ₩116,970 | ₩118,458 | -4.10% | 770.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩123,134 | ₩128,588 | ₩121,057 | ₩123,764 | +0.51% | 650.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩121,261 | ₩126,878 | ₩120,441 | ₩123,121 | +1.53% | 963.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩115,992 | ₩123,563 | ₩115,617 | ₩121,500 | +4.75% | 545.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩112,736 | ₩114,786 | ₩110,793 | ₩114,384 | +1.46% | 875.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩115,791 | ₩116,274 | ₩110,498 | ₩113,285 | -2.16% | 487.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩116,662 | ₩117,252 | ₩109,292 | ₩114,344 | -1.99% | 818.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩121,057 | ₩126,491 | ₩115,630 | ₩116,180 | -4.03% | 1169.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩112,965 | ₩119,463 | ₩109,560 | ₩119,315 | +5.62% | 824.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩105,506 | ₩113,044 | ₩105,245 | ₩112,937 | +7.04% | 783.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩100,314 | ₩106,552 | ₩99,242 | ₩105,929 | +5.60% | 739.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩92,200 | ₩101,105 | ₩92,200 | ₩100,930 | +9.47% | 848.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩89,811 | ₩92,515 | ₩88,549 | ₩92,140 | +2.59% | 623만 |
|---|
| 2026.04.20–2026.04.24 | ₩88,750 | ₩92,421 | ₩87,852 | ₩90,103 | +1.52% | 730.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩81,473 | ₩89,755 | ₩81,473 | ₩89,085 | +9.34% | 907.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩86,023 | ₩90,612 | ₩81,031 | ₩81,393 | -5.38% | 815.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩82,277 | ₩86,163 | ₩80,864 | ₩86,016 | +4.54% | 733.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩86,324 | ₩88,106 | ₩80,495 | ₩81,420 | -5.68% | 782.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩87,745 | ₩88,093 | ₩85,426 | ₩85,801 | -2.21% | 734.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩87,791 | ₩89,219 | ₩86,793 | ₩87,302 | -0.56% | 787.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩83,617 | ₩88,870 | ₩82,886 | ₩88,441 | +5.77% | 973.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩84,716 | ₩85,788 | ₩81,178 | ₩84,301 | -0.49% | 1280.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩89,433 | ₩89,500 | ₩85,493 | ₩85,627 | -4.26% | 649.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩90,103 | ₩92,957 | ₩86,384 | ₩89,554 | -0.61% | 1067.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,327 | ₩93,600 | ₩86,632 | ₩89,956 | -2.57% | 834.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩95,664 | ₩97,848 | ₩92,126 | ₩92,542 | -3.26% | 564.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩94,940 | ₩95,724 | ₩93,158 | ₩94,887 | -0.06% | 538.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩96,830 | ₩98,210 | ₩95,771 | ₩96,361 | -0.48% | 599.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩95,476 | ₩98,987 | ₩95,262 | ₩97,218 | +1.82% | 503.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,366 | ₩97,795 | ₩94,110 | ₩94,713 | -2.73% | 300.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩98,465 | ₩98,639 | ₩97,011 | ₩98,009 | -0.46% | 307.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩99,188 | ₩101,922 | ₩95,543 | ₩97,982 | -1.22% | 643.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,930 | ₩102,403 | ₩98,692 | ₩99,014 | -1.90% | 318.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩98,103 | ₩101,332 | ₩97,064 | ₩100,475 | +2.42% | 345.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩96,240 | ₩98,892 | ₩96,213 | ₩98,692 | +2.55% | 230.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩100,032 | ₩100,609 | ₩94,311 | ₩95,892 | -4.14% | 430.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩102,337 | ₩103,691 | ₩97,935 | ₩100,153 | -2.13% | 406.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩103,825 | ₩104,120 | ₩98,987 | ₩101,011 | -2.71% | 403만 |
|---|
| 2025.10.27–2025.10.31 | ₩104,669 | ₩104,977 | ₩101,895 | ₩103,610 | -1.01% | 410.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩101,185 | ₩104,321 | ₩101,158 | ₩103,825 | +2.61% | 259.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩103,128 | ₩103,396 | ₩99,269 | ₩100,662 | -2.39% | 331.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩104,575 | ₩104,950 | ₩101,060 | ₩101,145 | -3.28% | 81.9만 |
|---|