시장 데이터를 불러오는 중
전체 종목
First Trust Cloud Computing ETF 과거 주가
First Trust Cloud Computing ETF · SKYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Cloud Computing ETF · SKYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩230,098 | ₩234,590 | ₩229,830 | ₩234,510 | +1.92% | 64.7만 |
| 2026.10.08 | ₩227,926 | ₩229,978 | ₩226,357 | ₩228,141 | +0.09% | 17.8만 |
| 2026.10.07 | ₩227,779 | ₩229,830 | ₩227,055 | ₩228,999 | +0.54% | 18만 |
| 2026.10.06 | ₩230,045 | ₩232,177 | ₩229,026 | ₩229,307 | -0.32% | 23만 |
| 2026.10.05 | ₩225,539 | ₩228,355 | ₩225,298 | ₩227,738 | +0.98% | 11.7만 |
| 2026.10.02 | ₩225,472 | ₩227,806 | ₩225,124 | ₩225,459 | -0.01% | 9.7만 |
| 2026.10.01 | ₩222,951 | ₩224,721 | ₩220,082 | ₩223,877 | +0.41% | 16.8만 |
| 2026.09.30 | ₩219,304 | ₩222,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩219,894 |
| +0.27% |
| 11.8만 |
| 2026.09.29 | ₩217,883 | ₩219,224 | ₩216,032 | ₩218,231 | +0.16% | 19.9만 |
|---|
| 2026.09.28 | ₩215,000 | ₩218,835 | ₩214,115 | ₩217,843 | +1.32% | 24만 |
|---|
| 2026.09.25 | ₩224,333 | ₩226,036 | ₩220,739 | ₩220,819 | -1.57% | 9.6만 |
|---|
| 2026.09.24 | ₩223,112 | ₩225,352 | ₩222,764 | ₩223,810 | +0.31% | 11.1만 |
|---|
| 2026.09.23 | ₩224,440 | ₩225,687 | ₩221,852 | ₩224,654 | +0.10% | 30.2만 |
|---|
| 2026.09.22 | ₩226,626 | ₩227,162 | ₩223,005 | ₩224,453 | -0.96% | 30.1만 |
|---|
| 2026.09.21 | ₩218,795 | ₩225,566 | ₩218,634 | ₩225,553 | +3.09% | 25.5만 |
|---|
| 2026.09.18 | ₩220,927 | ₩220,980 | ₩216,461 | ₩217,253 | -1.66% | 18.3만 |
|---|
| 2026.09.17 | ₩218,728 | ₩221,932 | ₩216,944 | ₩220,431 | +0.78% | 15.6만 |
|---|
| 2026.09.16 | ₩216,234 | ₩219,465 | ₩214,973 | ₩217,078 | +0.39% | 11.2만 |
|---|
| 2026.09.15 | ₩216,877 | ₩220,364 | ₩216,864 | ₩217,722 | +0.39% | 16.2만 |
|---|
| 2026.09.14 | ₩212,922 | ₩219,251 | ₩212,211 | ₩218,258 | +2.51% | 55.5만 |
|---|
| 2026.09.11 | ₩211,353 | ₩214,329 | ₩211,353 | ₩212,492 | +0.54% | 13만 |
|---|
| 2026.09.10 | ₩209,596 | ₩213,391 | ₩209,596 | ₩209,998 | +0.19% | 19.9만 |
|---|
| 2026.09.09 | ₩213,981 | ₩214,222 | ₩211,822 | ₩212,050 | -0.90% | 9.8만 |
|---|
| 2026.09.08 | ₩215,308 | ₩215,322 | ₩211,809 | ₩214,034 | -0.59% | 24.2만 |
|---|
| 2026.09.04 | ₩218,620 | ₩218,875 | ₩216,180 | ₩216,636 | -0.91% | 15.5만 |
|---|
| 2026.09.03 | ₩216,207 | ₩220,270 | ₩216,207 | ₩219,800 | +1.66% | 29.9만 |
|---|
| 2026.09.02 | ₩215,308 | ₩215,697 | ₩212,600 | ₩213,619 | -0.78% | 34만 |
|---|
| 2026.09.01 | ₩218,379 | ₩219,787 | ₩214,812 | ₩215,509 | -1.31% | 22.5만 |
|---|
| 2026.08.31 | ₩220,819 | ₩222,348 | ₩219,961 | ₩221,704 | +0.40% | 51.1만 |
|---|
| 2026.08.28 | ₩223,166 | ₩224,788 | ₩221,329 | ₩221,436 | -0.78% | 24.5만 |
|---|
| 2026.08.27 | ₩218,835 | ₩223,743 | ₩218,835 | ₩223,394 | +2.08% | 32.7만 |
|---|
| 2026.08.26 | ₩209,878 | ₩214,826 | ₩209,784 | ₩214,370 | +2.14% | 9.5만 |
|---|
| 2026.08.25 | ₩213,042 | ₩215,670 | ₩210,857 | ₩212,667 | -0.18% | 13.3만 |
|---|
| 2026.08.24 | ₩214,986 | ₩215,509 | ₩212,922 | ₩213,163 | -0.85% | 13.1만 |
|---|
| 2026.08.21 | ₩214,906 | ₩216,475 | ₩212,305 | ₩216,193 | +0.60% | 9.4만 |
|---|
| 2026.08.20 | ₩214,799 | ₩216,247 | ₩213,686 | ₩213,753 | -0.49% | 21.1만 |
|---|
| 2026.08.19 | ₩216,461 | ₩217,682 | ₩213,284 | ₩216,113 | -0.16% | 9.5만 |
|---|
| 2026.08.18 | ₩216,327 | ₩220,082 | ₩216,086 | ₩216,381 | +0.02% | 20.5만 |
|---|
| 2026.08.17 | ₩219,881 | ₩220,779 | ₩217,078 | ₩217,548 | -1.06% | 74.5만 |
|---|
| 2026.08.14 | ₩226,411 | ₩226,411 | ₩221,021 | ₩221,704 | -2.08% | 32.4만 |
|---|
| 2026.08.13 | ₩218,406 | ₩226,679 | ₩218,406 | ₩226,491 | +3.70% | 19.4만 |
|---|
| 2026.08.12 | ₩216,166 | ₩219,304 | ₩216,086 | ₩217,977 | +0.84% | 26만 |
|---|
| 2026.08.11 | ₩215,590 | ₩218,004 | ₩212,600 | ₩216,006 | +0.19% | 14.9만 |
|---|
| 2026.08.10 | ₩209,341 | ₩216,502 | ₩208,751 | ₩215,590 | +2.98% | 32.3만 |
|---|
| 2026.08.07 | ₩207,102 | ₩209,904 | ₩207,102 | ₩209,408 | +1.11% | 64.4만 |
|---|
| 2026.08.06 | ₩199,848 | ₩203,066 | ₩198,172 | ₩201,926 | +1.04% | 17.8만 |
|---|
| 2026.08.05 | ₩208,818 | ₩209,609 | ₩205,345 | ₩205,801 | -1.44% | 28.1만 |
|---|
| 2026.08.04 | ₩197,756 | ₩206,512 | ₩197,649 | ₩205,734 | +4.03% | 44.3만 |
|---|
| 2026.08.03 | ₩194,672 | ₩199,486 | ₩194,109 | ₩198,426 | +1.93% | 46.5만 |
|---|
| 2026.07.31 | ₩188,490 | ₩192,124 | ₩187,739 | ₩191,749 | +1.73% | 49.6만 |
|---|
| 2026.07.30 | ₩185,862 | ₩187,954 | ₩184,843 | ₩187,766 | +1.02% | 17.5만 |
|---|
| 2026.07.29 | ₩184,655 | ₩190,301 | ₩184,655 | ₩185,795 | +0.62% | 29.3만 |
|---|
| 2026.07.28 | ₩181,960 | ₩186,077 | ₩178,957 | ₩184,910 | +1.62% | 19.3만 |
|---|
| 2026.07.27 | ₩180,405 | ₩183,529 | ₩179,412 | ₩182,148 | +0.97% | 17.8만 |
|---|
| 2026.07.24 | ₩175,014 | ₩177,978 | ₩174,625 | ₩176,945 | +1.10% | 32.9만 |
|---|
| 2026.07.23 | ₩177,267 | ₩178,340 | ₩173,472 | ₩173,942 | -1.88% | 21.4만 |
|---|
| 2026.07.22 | ₩181,987 | ₩181,987 | ₩177,616 | ₩178,594 | -1.86% | 21.3만 |
|---|
| 2026.07.21 | ₩182,590 | ₩184,776 | ₩181,679 | ₩182,389 | -0.11% | 21.5만 |
|---|
| 2026.07.20 | ₩181,598 | ₩185,500 | ₩181,491 | ₩183,247 | +0.91% | 58.2만 |
|---|
| 2026.07.17 | ₩179,010 | ₩184,280 | ₩179,010 | ₩182,496 | +1.95% | 47.2만 |
|---|
| 2026.07.16 | ₩183,703 | ₩184,508 | ₩180,217 | ₩182,872 | -0.45% | 23.6만 |
|---|
| 2026.07.15 | ₩188,866 | ₩189,429 | ₩182,134 | ₩183,744 | -2.71% | 28.6만 |
|---|
| 2026.07.14 | ₩183,046 | ₩188,477 | ₩182,027 | ₩186,801 | +2.05% | 31.5만 |
|---|
| 2026.07.13 | ₩187,887 | ₩189,979 | ₩185,648 | ₩187,713 | -0.09% | 15.4만 |
|---|
| 2026.07.10 | ₩192,446 | ₩192,620 | ₩187,257 | ₩187,418 | -2.61% | 28.2만 |
|---|
| 2026.07.09 | ₩184,146 | ₩190,233 | ₩183,234 | ₩190,207 | +3.29% | 9.3만 |
|---|
| 2026.07.08 | ₩183,851 | ₩186,546 | ₩183,006 | ₩186,184 | +1.27% | 26.2만 |
|---|
| 2026.07.07 | ₩187,471 | ₩189,617 | ₩184,642 | ₩186,399 | -0.57% | 61.4만 |
|---|
| 2026.07.06 | ₩180,110 | ₩185,286 | ₩180,110 | ₩184,454 | +2.41% | 12.3만 |
|---|
| 2026.07.02 | ₩182,631 | ₩184,454 | ₩180,056 | ₩180,834 | -0.98% | 15.7만 |
|---|
| 2026.07.01 | ₩180,807 | ₩185,071 | ₩180,780 | ₩182,765 | +1.08% | 59.4만 |
|---|
| 2026.06.30 | ₩176,677 | ₩180,740 | ₩176,315 | ₩180,432 | +2.13% | 15.6만 |
|---|
| 2026.06.29 | ₩176,597 | ₩178,635 | ₩176,047 | ₩178,206 | +0.91% | 14.4만 |
|---|
| 2026.06.26 | ₩168,390 | ₩174,143 | ₩168,390 | ₩173,740 | +3.18% | 16.9만 |
|---|
| 2026.06.25 | ₩172,762 | ₩172,855 | ₩168,739 | ₩169,651 | -1.80% | 19.7만 |
|---|
| 2026.06.24 | ₩172,936 | ₩175,779 | ₩172,467 | ₩173,083 | +0.09% | 17.4만 |
|---|
| 2026.06.23 | ₩171,340 | ₩175,497 | ₩171,260 | ₩173,459 | +1.24% | 93.8만 |
|---|
| 2026.06.22 | ₩175,095 | ₩178,192 | ₩170,656 | ₩173,700 | -0.80% | 39.1만 |
|---|
| 2026.06.18 | ₩177,482 | ₩177,683 | ₩173,553 | ₩176,838 | -0.36% | 48.5만 |
|---|
| 2026.06.17 | ₩180,646 | ₩181,920 | ₩176,556 | ₩176,892 | -2.08% | 99.5만 |
|---|
| 2026.06.16 | ₩183,033 | ₩185,916 | ₩181,075 | ₩181,451 | -0.86% | 25.7만 |
|---|
| 2026.06.15 | ₩183,435 | ₩184,856 | ₩182,376 | ₩183,341 | -0.05% | 16.1만 |
|---|
| 2026.06.12 | ₩179,748 | ₩182,000 | ₩176,489 | ₩179,707 | -0.02% | 28.4만 |
|---|
| 2026.06.11 | ₩177,187 | ₩179,788 | ₩174,478 | ₩179,386 | +1.24% | 25.7만 |
|---|
| 2026.06.10 | ₩179,386 | ₩184,749 | ₩179,064 | ₩179,184 | -0.11% | 30.9만 |
|---|
| 2026.06.09 | ₩187,203 | ₩189,053 | ₩176,074 | ₩182,765 | -2.37% | 111.1만 |
|---|
| 2026.06.08 | ₩189,697 | ₩189,979 | ₩186,962 | ₩187,659 | -1.07% | 29.7만 |
|---|
| 2026.06.05 | ₩196,723 | ₩196,817 | ₩186,935 | ₩188,745 | -4.06% | 30.7만 |
|---|
| 2026.06.04 | ₩196,120 | ₩200,451 | ₩195,463 | ₩198,440 | +1.18% | 20.4만 |
|---|
| 2026.06.03 | ₩203,508 | ₩203,508 | ₩195,919 | ₩198,105 | -2.66% | 107.4만 |
|---|
| 2026.06.02 | ₩205,158 | ₩207,531 | ₩203,415 | ₩205,278 | +0.06% | 60.4만 |
|---|
| 2026.06.01 | ₩197,917 | ₩208,859 | ₩197,649 | ₩208,067 | +5.13% | 55.5만 |
|---|
| 2026.05.29 | ₩186,841 | ₩193,988 | ₩186,519 | ₩193,854 | +3.75% | 99.8만 |
|---|
| 2026.05.28 | ₩178,447 | ₩181,947 | ₩177,642 | ₩181,035 | +1.45% | 16만 |
|---|
| 2026.05.27 | ₩177,830 | ₩179,694 | ₩176,315 | ₩177,414 | -0.23% | 9.5만 |
|---|
| 2026.05.26 | ₩179,064 | ₩180,110 | ₩177,133 | ₩179,171 | +0.06% | 16.6만 |
|---|
| 2026.05.22 | ₩175,725 | ₩179,493 | ₩175,725 | ₩178,380 | +1.51% | 71.7만 |
|---|
| 2026.05.21 | ₩171,890 | ₩174,907 | ₩171,622 | ₩174,009 | +1.23% | 10.5만 |
|---|
| 2026.05.20 | ₩170,871 | ₩173,821 | ₩169,114 | ₩173,365 | +1.46% | 17.8만 |
|---|
| 2026.05.19 | ₩173,204 | ₩175,269 | ₩170,804 | ₩171,783 | -0.82% | 21.5만 |
|---|
| 2026.05.18 | ₩171,662 | ₩174,666 | ₩170,938 | ₩173,365 | +0.99% | 58.7만 |
|---|
| 2026.05.15 | ₩169,624 | ₩174,357 | ₩169,101 | ₩172,306 | +1.58% | 41.4만 |
|---|
| 2026.05.14 | ₩168,873 | ₩173,164 | ₩168,068 | ₩171,769 | +1.72% | 16.8만 |
|---|
| 2026.05.13 | ₩168,015 | ₩169,329 | ₩165,279 | ₩168,444 | +0.26% | 33.1만 |
|---|
| 2026.05.12 | ₩170,925 | ₩171,273 | ₩166,540 | ₩168,404 | -1.47% | 81.3만 |
|---|
| 2026.05.11 | ₩172,976 | ₩174,666 | ₩170,857 | ₩171,850 | -0.65% | 19.8만 |
|---|
| 2026.05.08 | ₩171,836 | ₩174,250 | ₩168,873 | ₩174,170 | +1.36% | 57.5만 |
|---|
| 2026.05.07 | ₩174,572 | ₩175,805 | ₩172,292 | ₩173,633 | -0.54% | 23.8만 |
|---|
| 2026.05.06 | ₩173,298 | ₩173,915 | ₩169,999 | ₩173,807 | +0.29% | 19.4만 |
|---|
| 2026.05.05 | ₩172,225 | ₩175,229 | ₩172,212 | ₩174,692 | +1.43% | 29.2만 |
|---|
| 2026.05.04 | ₩167,023 | ₩171,528 | ₩167,023 | ₩169,812 | +1.67% | 44만 |
|---|
| 2026.05.01 | ₩163,214 | ₩167,371 | ₩163,214 | ₩166,795 | +2.19% | 17.4만 |
|---|
| 2026.04.30 | ₩159,312 | ₩159,460 | ₩155,933 | ₩159,259 | -0.03% | 19.2만 |
|---|
| 2026.04.29 | ₩157,690 | ₩159,513 | ₩156,362 | ₩159,339 | +1.05% | 12.9만 |
|---|
| 2026.04.28 | ₩158,266 | ₩160,372 | ₩157,542 | ₩158,052 | -0.14% | 13.5만 |
|---|
| 2026.04.27 | ₩158,146 | ₩160,211 | ₩157,046 | ₩159,876 | +1.09% | 36만 |
|---|
| 2026.04.24 | ₩157,904 | ₩159,326 | ₩156,041 | ₩158,950 | +0.66% | 12.7만 |
|---|
| 2026.04.23 | ₩159,513 | ₩159,513 | ₩154,190 | ₩156,939 | -1.61% | 18.6만 |
|---|
| 2026.04.22 | ₩163,322 | ₩164,032 | ₩161,981 | ₩163,724 | +0.25% | 22.1만 |
|---|
| 2026.04.21 | ₩160,439 | ₩164,837 | ₩159,567 | ₩161,364 | +0.58% | 83.5만 |
|---|
| 2026.04.20 | ₩156,188 | ₩159,929 | ₩156,188 | ₩159,889 | +2.37% | 46.2만 |
|---|
| 2026.04.17 | ₩158,655 | ₩159,741 | ₩156,523 | ₩157,113 | -0.97% | 19.8만 |
|---|
| 2026.04.16 | ₩155,383 | ₩156,778 | ₩153,359 | ₩156,389 | +0.65% | 31.3만 |
|---|
| 2026.04.15 | ₩148,491 | ₩152,742 | ₩148,089 | ₩152,447 | +2.66% | 27.2만 |
|---|
| 2026.04.14 | ₩148,183 | ₩149,658 | ₩145,823 | ₩146,560 | -1.09% | 27.6만 |
|---|
| 2026.04.13 | ₩139,735 | ₩146,842 | ₩139,735 | ₩146,721 | +5.00% | 31.4만 |
|---|
| 2026.04.10 | ₩144,831 | ₩144,898 | ₩139,132 | ₩139,668 | -3.56% | 72.2만 |
|---|
| 2026.04.09 | ₩148,934 | ₩148,934 | ₩142,725 | ₩144,603 | -2.91% | 21.6만 |
|---|
| 2026.04.08 | ₩154,901 | ₩155,799 | ₩149,256 | ₩149,604 | -3.42% | 29.8만 |
|---|
| 2026.04.07 | ₩148,116 | ₩149,631 | ₩146,440 | ₩149,282 | +0.79% | 14.1만 |
|---|
| 2026.04.06 | ₩150,074 | ₩150,650 | ₩148,196 | ₩149,054 | -0.68% | 9.5만 |
|---|
| 2026.04.02 | ₩144,978 | ₩150,865 | ₩144,817 | ₩149,953 | +3.43% | 16.4만 |
|---|
| 2026.04.01 | ₩148,397 | ₩149,336 | ₩146,265 | ₩147,941 | -0.31% | 27.4만 |
|---|
| 2026.03.31 | ₩142,417 | ₩146,882 | ₩142,176 | ₩146,641 | +2.97% | 83.8만 |
|---|
| 2026.03.30 | ₩143,275 | ₩144,241 | ₩139,802 | ₩141,049 | -1.55% | 25만 |
|---|
| 2026.03.27 | ₩145,635 | ₩145,635 | ₩141,331 | ₩142,135 | -2.40% | 16.1만 |
|---|
| 2026.03.26 | ₩147,807 | ₩150,945 | ₩147,137 | ₩147,392 | -0.28% | 16.5만 |
|---|
| 2026.03.25 | ₩150,060 | ₩151,656 | ₩148,102 | ₩149,470 | -0.39% | 20.7만 |
|---|
| 2026.03.24 | ₩151,468 | ₩151,522 | ₩147,754 | ₩148,344 | -2.06% | 59.8만 |
|---|
| 2026.03.23 | ₩150,945 | ₩154,311 | ₩150,650 | ₩152,675 | +1.15% | 20.3만 |
|---|
| 2026.03.20 | ₩151,361 | ₩151,575 | ₩148,491 | ₩149,430 | -1.28% | 17.2만 |
|---|
| 2026.03.19 | ₩149,966 | ₩153,332 | ₩149,966 | ₩152,366 | +1.60% | 61.8만 |
|---|
| 2026.03.18 | ₩150,999 | ₩153,976 | ₩150,999 | ₩151,870 | +0.58% | 11.6만 |
|---|
| 2026.03.17 | ₩151,294 | ₩154,002 | ₩150,918 | ₩152,179 | +0.58% | 10.1만 |
|---|
| 2026.03.16 | ₩151,307 | ₩152,152 | ₩150,087 | ₩150,932 | -0.25% | 15만 |
|---|
| 2026.03.13 | ₩150,221 | ₩152,487 | ₩148,411 | ₩149,711 | -0.34% | 13.8만 |
|---|
| 2026.03.12 | ₩150,744 | ₩153,265 | ₩149,685 | ₩149,805 | -0.62% | 18.2만 |
|---|
| 2026.03.11 | ₩151,535 | ₩154,096 | ₩150,757 | ₩151,991 | +0.30% | 30.5만 |
|---|
| 2026.03.10 | ₩152,809 | ₩152,809 | ₩148,585 | ₩150,664 | -1.40% | 70.1만 |
|---|
| 2026.03.09 | ₩149,484 | ₩152,903 | ₩148,518 | ₩152,420 | +1.96% | 101만 |
|---|
| 2026.03.06 | ₩149,765 | ₩153,091 | ₩149,510 | ₩151,750 | +1.33% | 40.5만 |
|---|
| 2026.03.05 | ₩149,604 | ₩153,801 | ₩149,604 | ₩152,192 | +1.73% | 78.8만 |
|---|
| 2026.03.04 | ₩147,767 | ₩150,060 | ₩147,258 | ₩149,631 | +1.26% | 44.6만 |
|---|
| 2026.03.03 | ₩143,128 | ₩148,451 | ₩141,492 | ₩147,325 | +2.93% | 46.1만 |
|---|
| 2026.03.02 | ₩143,798 | ₩148,612 | ₩143,798 | ₩148,062 | +2.97% | 28.4만 |
|---|
| 2026.02.27 | ₩145,474 | ₩147,137 | ₩143,892 | ₩147,030 | +1.07% | 14만 |
|---|
| 2026.02.26 | ₩148,330 | ₩150,074 | ₩146,721 | ₩149,376 | +0.71% | 88.6만 |
|---|
| 2026.02.25 | ₩145,488 | ₩147,915 | ₩144,817 | ₩147,405 | +1.32% | 31.8만 |
|---|
| 2026.02.24 | ₩141,572 | ₩146,332 | ₩141,277 | ₩144,817 | +2.29% | 65.3만 |
|---|
| 2026.02.23 | ₩147,298 | ₩147,419 | ₩141,116 | ₩141,720 | -3.79% | 29.5만 |
|---|
| 2026.02.20 | ₩150,543 | ₩153,734 | ₩148,826 | ₩149,416 | -0.75% | 20.5만 |
|---|
| 2026.02.19 | ₩151,334 | ₩152,366 | ₩150,315 | ₩151,924 | +0.39% | 17만 |
|---|
| 2026.02.18 | ₩149,779 | ₩153,024 | ₩148,317 | ₩152,112 | +1.56% | 17.2만 |
|---|
| 2026.02.17 | ₩151,937 | ₩152,889 | ₩148,277 | ₩150,275 | -1.09% | 18.4만 |
|---|
| 2026.02.13 | ₩150,234 | ₩154,391 | ₩149,256 | ₩153,211 | +1.98% | 17.7만 |
|---|
| 2026.02.12 | ₩151,562 | ₩152,702 | ₩147,083 | ₩149,443 | -1.40% | 24.3만 |
|---|
| 2026.02.11 | ₩157,207 | ₩157,207 | ₩149,859 | ₩151,616 | -3.56% | 21.7만 |
|---|
| 2026.02.10 | ₩155,223 | ₩157,100 | ₩154,378 | ₩155,249 | +0.02% | 20만 |
|---|
| 2026.02.09 | ₩150,664 | ₩154,820 | ₩149,537 | ₩153,828 | +2.10% | 22만 |
|---|
| 2026.02.06 | ₩146,319 | ₩151,307 | ₩145,783 | ₩151,079 | +3.25% | 37.8만 |
|---|
| 2026.02.05 | ₩147,593 | ₩149,577 | ₩144,241 | ₩144,831 | -1.87% | 73.1만 |
|---|
| 2026.02.04 | ₩151,052 | ₩152,729 | ₩147,191 | ₩150,060 | -0.66% | 66.6만 |
|---|
| 2026.02.03 | ₩159,433 | ₩159,433 | ₩150,114 | ₩152,836 | -4.14% | 40.1만 |
|---|
| 2026.02.02 | ₩159,634 | ₩162,530 | ₩159,406 | ₩159,969 | +0.21% | 15.7만 |
|---|
| 2026.01.30 | ₩161,900 | ₩162,799 | ₩159,433 | ₩159,741 | -1.33% | 22만 |
|---|
| 2026.01.29 | ₩167,733 | ₩167,733 | ₩160,908 | ₩163,094 | -2.77% | 28.8만 |
|---|
| 2026.01.28 | ₩171,689 | ₩172,587 | ₩169,450 | ₩169,731 | -1.14% | 20.3만 |
|---|
| 2026.01.27 | ₩171,461 | ₩172,037 | ₩169,691 | ₩170,267 | -0.70% | 26만 |
|---|
| 2026.01.26 | ₩167,277 | ₩170,656 | ₩167,277 | ₩169,704 | +1.45% | 25.6만 |
|---|
| 2026.01.23 | ₩165,413 | ₩166,728 | ₩164,743 | ₩165,400 | -0.01% | 11.5만 |
|---|
| 2026.01.22 | ₩163,643 | ₩165,722 | ₩163,643 | ₩165,722 | +1.27% | 10.3만 |
|---|
| 2026.01.21 | ₩161,511 | ₩162,370 | ₩159,554 | ₩161,391 | -0.07% | 20만 |
|---|
| 2026.01.20 | ₩162,490 | ₩163,885 | ₩160,774 | ₩161,149 | -0.83% | 15.7만 |
|---|
| 2026.01.16 | ₩168,940 | ₩168,940 | ₩166,540 | ₩166,540 | -1.42% | 10.1만 |
|---|
| 2026.01.15 | ₩170,254 | ₩170,925 | ₩167,934 | ₩168,068 | -1.28% | 16.3만 |
|---|
| 2026.01.14 | ₩171,944 | ₩172,145 | ₩168,162 | ₩169,248 | -1.57% | 15.1만 |
|---|
| 2026.01.13 | ₩175,108 | ₩175,886 | ₩172,306 | ₩172,762 | -1.34% | 10.4만 |
|---|
| 2026.01.12 | ₩171,756 | ₩175,524 | ₩171,756 | ₩174,813 | +1.78% | 8.5만 |
|---|
| 2026.01.09 | ₩173,016 | ₩173,499 | ₩171,072 | ₩172,909 | -0.06% | 11.2만 |
|---|
| 2026.01.08 | ₩174,974 | ₩175,162 | ₩172,346 | ₩172,627 | -1.34% | 9.4만 |
|---|
| 2026.01.07 | ₩174,773 | ₩177,012 | ₩174,773 | ₩175,738 | +0.55% | 14.3만 |
|---|
| 2026.01.06 | ₩172,359 | ₩174,947 | ₩171,783 | ₩174,867 | +1.45% | 7.6만 |
|---|
| 2026.01.05 | ₩172,185 | ₩174,170 | ₩172,158 | ₩172,400 | +0.12% | 16.4만 |
|---|
| 2026.01.02 | ₩175,510 | ₩175,832 | ₩170,455 | ₩171,327 | -2.38% | 20만 |
|---|
| 2025.12.31 | ₩175,779 | ₩175,779 | ₩174,317 | ₩174,424 | -0.77% | 11.2만 |
|---|
| 2025.12.30 | ₩176,221 | ₩177,200 | ₩176,114 | ₩176,141 | -0.05% | 19.8만 |
|---|
| 2025.12.29 | ₩175,993 | ₩177,562 | ₩175,993 | ₩176,704 | +0.40% | 11.3만 |
|---|
| 2025.12.26 | ₩177,213 | ₩177,589 | ₩176,664 | ₩177,549 | +0.19% | 6.1만 |
|---|
| 2025.12.24 | ₩177,079 | ₩177,482 | ₩176,690 | ₩177,160 | +0.05% | 8.5만 |
|---|
| 2025.12.23 | ₩177,642 | ₩178,474 | ₩175,913 | ₩177,455 | -0.11% | 10.8만 |
|---|
| 2025.12.22 | ₩178,836 | ₩179,332 | ₩178,072 | ₩178,796 | -0.02% | 12.4만 |
|---|
| 2025.12.19 | ₩174,464 | ₩177,777 | ₩174,464 | ₩177,294 | +1.62% | 8.5만 |
|---|
| 2025.12.18 | ₩174,223 | ₩175,135 | ₩172,990 | ₩174,076 | -0.08% | 9.3만 |
|---|
| 2025.12.17 | ₩174,397 | ₩175,577 | ₩171,742 | ₩171,850 | -1.46% | 11.5만 |
|---|
| 2025.12.16 | ₩172,292 | ₩174,599 | ₩172,292 | ₩174,170 | +1.09% | 11만 |
|---|
| 2025.12.15 | ₩177,200 | ₩177,200 | ₩173,512 | ₩173,539 | -2.07% | 8.7만 |
|---|
| 2025.12.12 | ₩179,949 | ₩179,949 | ₩175,872 | ₩176,543 | -1.89% | 23.2만 |
|---|
| 2025.12.11 | ₩180,002 | ₩181,035 | ₩178,608 | ₩180,244 | +0.13% | 28.1만 |
|---|
| 2025.12.10 | ₩179,721 | ₩182,899 | ₩179,533 | ₩181,759 | +1.13% | 31.1만 |
|---|
| 2025.12.09 | ₩178,796 | ₩181,035 | ₩178,796 | ₩180,472 | +0.94% | 13.5만 |
|---|
| 2025.12.08 | ₩178,232 | ₩179,855 | ₩178,232 | ₩179,278 | +0.59% | 15.5만 |
|---|
| 2025.12.05 | ₩176,462 | ₩178,635 | ₩176,007 | ₩177,254 | +0.45% | 10.3만 |
|---|
| 2025.12.04 | ₩175,644 | ₩176,355 | ₩174,692 | ₩175,993 | +0.20% | 15.5만 |
|---|
| 2025.12.03 | ₩173,875 | ₩175,752 | ₩172,587 | ₩175,644 | +1.02% | 9.2만 |
|---|
| 2025.12.02 | ₩175,041 | ₩177,213 | ₩175,041 | ₩175,953 | +0.52% | 23.9만 |
|---|
| 2025.12.01 | ₩170,911 | ₩173,003 | ₩170,428 | ₩172,185 | +0.75% | 9.7만 |
|---|
| 2025.11.28 | ₩171,930 | ₩173,043 | ₩171,877 | ₩172,762 | +0.48% | 6.5만 |
|---|
| 2025.11.26 | ₩172,627 | ₩172,627 | ₩170,710 | ₩171,394 | -0.71% | 10.1만 |
|---|
| 2025.11.25 | ₩169,718 | ₩172,654 | ₩168,176 | ₩172,265 | +1.50% | 7.7만 |
|---|
| 2025.11.24 | ₩168,243 | ₩170,616 | ₩167,800 | ₩170,026 | +1.06% | 20.5만 |
|---|
| 2025.11.21 | ₩166,057 | ₩168,524 | ₩162,852 | ₩166,875 | +0.49% | 36.3만 |
|---|
| 2025.11.20 | ₩174,304 | ₩174,907 | ₩165,615 | ₩165,802 | -4.88% | 25.7만 |
|---|
| 2025.11.19 | ₩170,536 | ₩172,332 | ₩169,262 | ₩170,160 | -0.22% | 31.6만 |
|---|
| 2025.11.18 | ₩170,589 | ₩172,480 | ₩168,725 | ₩170,884 | +0.17% | 117.2만 |
|---|
| 2025.11.17 | ₩176,033 | ₩177,066 | ₩171,354 | ₩172,721 | -1.88% | 32.1만 |
|---|
| 2025.11.14 | ₩173,124 | ₩179,050 | ₩172,480 | ₩176,932 | +2.20% | 72.6만 |
|---|
| 2025.11.13 | ₩181,826 | ₩181,826 | ₩176,409 | ₩176,959 | -2.68% | 33.7만 |
|---|
| 2025.11.12 | ₩185,527 | ₩185,741 | ₩182,510 | ₩182,711 | -1.52% | 12.9만 |
|---|
| 2025.11.11 | ₩185,379 | ₩185,876 | ₩183,717 | ₩184,347 | -0.56% | 14.6만 |
|---|
| 2025.11.10 | ₩186,881 | ₩187,713 | ₩185,312 | ₩187,163 | +0.15% | 13.6만 |
|---|
| 2025.11.07 | ₩181,598 | ₩183,958 | ₩179,453 | ₩183,757 | +1.19% | 20.2만 |
|---|
| 2025.11.06 | ₩186,680 | ₩186,761 | ₩181,732 | ₩183,596 | -1.65% | 19.1만 |
|---|
| 2025.11.05 | ₩185,339 | ₩186,586 | ₩185,004 | ₩185,701 | +0.20% | 10.4만 |
|---|
| 2025.11.04 | ₩187,525 | ₩189,523 | ₩184,950 | ₩185,138 | -1.27% | 9.3만 |
|---|
| 2025.11.03 | ₩192,741 | ₩192,741 | ₩189,764 | ₩192,366 | -0.19% | 16.4만 |
|---|
| 2025.10.31 | ₩188,034 | ₩191,735 | ₩188,034 | ₩191,065 | +1.61% | 12만 |
|---|
| 2025.10.30 | ₩187,136 | ₩190,408 | ₩186,908 | ₩186,908 | -0.12% | 10.6만 |
|---|
| 2025.10.29 | ₩189,429 | ₩189,885 | ₩187,552 | ₩188,691 | -0.39% | 20.5만 |
|---|
| 2025.10.28 | ₩189,536 | ₩190,435 | ₩188,691 | ₩189,241 | -0.16% | 8.2만 |
|---|
| 2025.10.27 | ₩188,463 | ₩188,812 | ₩187,337 | ₩188,785 | +0.17% | 7.6만 |
|---|
| 2025.10.24 | ₩185,795 | ₩187,056 | ₩185,701 | ₩185,715 | -0.04% | 9.6만 |
|---|
| 2025.10.23 | ₩179,748 | ₩183,328 | ₩179,748 | ₩183,274 | +1.96% | 5.6만 |
|---|
| 2025.10.22 | ₩181,799 | ₩181,799 | ₩178,219 | ₩180,257 | -0.85% | 7.5만 |
|---|
| 2025.10.21 | ₩179,949 | ₩182,523 | ₩179,547 | ₩181,880 | +1.07% | 12.9만 |
|---|
| 2025.10.20 | ₩179,748 | ₩180,700 | ₩179,587 | ₩180,257 | +0.28% | 8.1만 |
|---|
| 2025.10.17 | ₩178,299 | ₩178,916 | ₩176,208 | ₩178,581 | +0.16% | 10.2만 |
|---|
| 2025.10.16 | ₩181,585 | ₩182,872 | ₩178,434 | ₩179,372 | -1.22% | 9.2만 |
|---|
| 2025.10.15 | ₩181,638 | ₩182,255 | ₩178,822 | ₩180,378 | -0.69% | 9.3만 |
|---|
| 2025.10.14 | ₩177,844 | ₩180,700 | ₩175,859 | ₩179,278 | +0.81% | 8.8만 |
|---|
| 2025.10.13 | ₩181,316 | ₩181,826 | ₩179,533 | ₩180,941 | -0.21% | 12.8만 |
|---|
| 2025.10.10 | ₩185,044 | ₩185,822 | ₩177,991 | ₩178,045 | -3.78% | 17.9만 |
|---|