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 | ₩229,306 | ₩233,782 | ₩229,038 | ₩233,702 | +1.92% | 64.7만 |
| 2026.10.08 | ₩227,141 | ₩229,185 | ₩225,577 | ₩227,355 | +0.09% | 17.8만 |
| 2026.10.07 | ₩226,994 | ₩229,038 | ₩226,272 | ₩228,210 | +0.54% | 18만 |
| 2026.10.06 | ₩229,252 | ₩231,377 | ₩228,237 | ₩228,517 | -0.32% | 23만 |
| 2026.10.05 | ₩224,762 | ₩227,568 | ₩224,522 | ₩226,954 | +0.98% | 11.7만 |
| 2026.10.02 | ₩224,695 | ₩227,021 | ₩224,348 | ₩224,682 | -0.01% | 9.7만 |
| 2026.10.01 | ₩222,183 | ₩223,947 | ₩219,324 | ₩223,105 | +0.41% | 16.8만 |
| 2026.09.30 | ₩218,549 | ₩221,863 | ₩218,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩219,137 |
| +0.27% |
| 11.8만 |
| 2026.09.29 | ₩217,132 | ₩218,468 | ₩215,288 | ₩217,480 | +0.16% | 19.9만 |
|---|
| 2026.09.28 | ₩214,259 | ₩218,081 | ₩213,377 | ₩217,092 | +1.32% | 24만 |
|---|
| 2026.09.25 | ₩223,560 | ₩225,257 | ₩219,978 | ₩220,059 | -1.57% | 9.6만 |
|---|
| 2026.09.24 | ₩222,344 | ₩224,575 | ₩221,996 | ₩223,038 | +0.31% | 11.1만 |
|---|
| 2026.09.23 | ₩223,667 | ₩224,909 | ₩221,088 | ₩223,880 | +0.10% | 30.2만 |
|---|
| 2026.09.22 | ₩225,845 | ₩226,379 | ₩222,237 | ₩223,680 | -0.96% | 30.1만 |
|---|
| 2026.09.21 | ₩218,041 | ₩224,789 | ₩217,880 | ₩224,776 | +3.09% | 25.5만 |
|---|
| 2026.09.18 | ₩220,165 | ₩220,219 | ₩215,716 | ₩216,504 | -1.66% | 18.3만 |
|---|
| 2026.09.17 | ₩217,974 | ₩221,168 | ₩216,197 | ₩219,671 | +0.78% | 15.6만 |
|---|
| 2026.09.16 | ₩215,489 | ₩218,709 | ₩214,232 | ₩216,330 | +0.39% | 11.2만 |
|---|
| 2026.09.15 | ₩216,130 | ₩219,604 | ₩216,117 | ₩216,972 | +0.39% | 16.2만 |
|---|
| 2026.09.14 | ₩212,188 | ₩218,495 | ₩211,480 | ₩217,506 | +2.51% | 55.5만 |
|---|
| 2026.09.11 | ₩210,624 | ₩213,591 | ₩210,624 | ₩211,760 | +0.54% | 13만 |
|---|
| 2026.09.10 | ₩208,874 | ₩212,656 | ₩208,874 | ₩209,275 | +0.19% | 19.9만 |
|---|
| 2026.09.09 | ₩213,244 | ₩213,484 | ₩211,092 | ₩211,319 | -0.90% | 9.8만 |
|---|
| 2026.09.08 | ₩214,566 | ₩214,580 | ₩211,079 | ₩213,297 | -0.59% | 24.2만 |
|---|
| 2026.09.04 | ₩217,867 | ₩218,121 | ₩215,435 | ₩215,889 | -0.91% | 15.5만 |
|---|
| 2026.09.03 | ₩215,462 | ₩219,511 | ₩215,462 | ₩219,043 | +1.66% | 29.9만 |
|---|
| 2026.09.02 | ₩214,566 | ₩214,954 | ₩211,867 | ₩212,883 | -0.78% | 34만 |
|---|
| 2026.09.01 | ₩217,627 | ₩219,030 | ₩214,072 | ₩214,767 | -1.31% | 22.5만 |
|---|
| 2026.08.31 | ₩220,059 | ₩221,582 | ₩219,203 | ₩220,941 | +0.40% | 51.1만 |
|---|
| 2026.08.28 | ₩222,397 | ₩224,014 | ₩220,566 | ₩220,673 | -0.78% | 24.5만 |
|---|
| 2026.08.27 | ₩218,081 | ₩222,972 | ₩218,081 | ₩222,624 | +2.08% | 32.7만 |
|---|
| 2026.08.26 | ₩209,155 | ₩214,085 | ₩209,061 | ₩213,631 | +2.14% | 9.5만 |
|---|
| 2026.08.25 | ₩212,308 | ₩214,927 | ₩210,130 | ₩211,934 | -0.18% | 13.3만 |
|---|
| 2026.08.24 | ₩214,246 | ₩214,767 | ₩212,188 | ₩212,428 | -0.85% | 13.1만 |
|---|
| 2026.08.21 | ₩214,166 | ₩215,729 | ₩211,573 | ₩215,448 | +0.60% | 9.4만 |
|---|
| 2026.08.20 | ₩214,059 | ₩215,502 | ₩212,950 | ₩213,016 | -0.49% | 21.1만 |
|---|
| 2026.08.19 | ₩215,716 | ₩216,932 | ₩212,549 | ₩215,368 | -0.16% | 9.5만 |
|---|
| 2026.08.18 | ₩215,582 | ₩219,324 | ₩215,342 | ₩215,635 | +0.02% | 20.5만 |
|---|
| 2026.08.17 | ₩219,123 | ₩220,018 | ₩216,330 | ₩216,798 | -1.06% | 74.5만 |
|---|
| 2026.08.14 | ₩225,631 | ₩225,631 | ₩220,259 | ₩220,941 | -2.08% | 32.4만 |
|---|
| 2026.08.13 | ₩217,653 | ₩225,898 | ₩217,653 | ₩225,711 | +3.70% | 19.4만 |
|---|
| 2026.08.12 | ₩215,422 | ₩218,549 | ₩215,342 | ₩217,226 | +0.84% | 26만 |
|---|
| 2026.08.11 | ₩214,847 | ₩217,252 | ₩211,867 | ₩215,261 | +0.19% | 14.9만 |
|---|
| 2026.08.10 | ₩208,620 | ₩215,756 | ₩208,032 | ₩214,847 | +2.98% | 32.3만 |
|---|
| 2026.08.07 | ₩206,388 | ₩209,181 | ₩206,388 | ₩208,687 | +1.11% | 64.4만 |
|---|
| 2026.08.06 | ₩199,159 | ₩202,366 | ₩197,489 | ₩201,230 | +1.04% | 17.8만 |
|---|
| 2026.08.05 | ₩208,099 | ₩208,887 | ₩204,638 | ₩205,092 | -1.44% | 28.1만 |
|---|
| 2026.08.04 | ₩197,075 | ₩205,800 | ₩196,968 | ₩205,025 | +4.03% | 44.3만 |
|---|
| 2026.08.03 | ₩194,001 | ₩198,798 | ₩193,440 | ₩197,743 | +1.93% | 46.5만 |
|---|
| 2026.07.31 | ₩187,841 | ₩191,462 | ₩187,093 | ₩191,088 | +1.73% | 49.6만 |
|---|
| 2026.07.30 | ₩185,222 | ₩187,306 | ₩184,206 | ₩187,119 | +1.02% | 17.5만 |
|---|
| 2026.07.29 | ₩184,019 | ₩189,645 | ₩184,019 | ₩185,155 | +0.62% | 29.3만 |
|---|
| 2026.07.28 | ₩181,333 | ₩185,436 | ₩178,340 | ₩184,273 | +1.62% | 19.3만 |
|---|
| 2026.07.27 | ₩179,783 | ₩182,897 | ₩178,794 | ₩181,520 | +0.97% | 17.8만 |
|---|
| 2026.07.24 | ₩174,411 | ₩177,364 | ₩174,024 | ₩176,336 | +1.10% | 32.9만 |
|---|
| 2026.07.23 | ₩176,656 | ₩177,725 | ₩172,875 | ₩173,342 | -1.88% | 21.4만 |
|---|
| 2026.07.22 | ₩181,360 | ₩181,360 | ₩177,004 | ₩177,979 | -1.86% | 21.3만 |
|---|
| 2026.07.21 | ₩181,961 | ₩184,139 | ₩181,053 | ₩181,761 | -0.11% | 21.5만 |
|---|
| 2026.07.20 | ₩180,972 | ₩184,861 | ₩180,866 | ₩182,616 | +0.91% | 58.2만 |
|---|
| 2026.07.17 | ₩178,393 | ₩183,645 | ₩178,393 | ₩181,868 | +1.95% | 47.2만 |
|---|
| 2026.07.16 | ₩183,070 | ₩183,872 | ₩179,596 | ₩182,242 | -0.45% | 23.6만 |
|---|
| 2026.07.15 | ₩188,215 | ₩188,776 | ₩181,507 | ₩183,110 | -2.71% | 28.6만 |
|---|
| 2026.07.14 | ₩182,416 | ₩187,828 | ₩181,400 | ₩186,157 | +2.05% | 31.5만 |
|---|
| 2026.07.13 | ₩187,240 | ₩189,324 | ₩185,008 | ₩187,066 | -0.09% | 15.4만 |
|---|
| 2026.07.10 | ₩191,783 | ₩191,957 | ₩186,611 | ₩186,772 | -2.61% | 28.2만 |
|---|
| 2026.07.09 | ₩183,511 | ₩189,578 | ₩182,603 | ₩189,551 | +3.29% | 9.3만 |
|---|
| 2026.07.08 | ₩183,217 | ₩185,903 | ₩182,375 | ₩185,542 | +1.27% | 26.2만 |
|---|
| 2026.07.07 | ₩186,825 | ₩188,963 | ₩184,006 | ₩185,756 | -0.57% | 61.4만 |
|---|
| 2026.07.06 | ₩179,489 | ₩184,647 | ₩179,489 | ₩183,819 | +2.41% | 12.3만 |
|---|
| 2026.07.02 | ₩182,001 | ₩183,819 | ₩179,436 | ₩180,211 | -0.98% | 15.7만 |
|---|
| 2026.07.01 | ₩180,184 | ₩184,433 | ₩180,157 | ₩182,135 | +1.08% | 59.4만 |
|---|
| 2026.06.30 | ₩176,068 | ₩180,117 | ₩175,707 | ₩179,810 | +2.13% | 15.6만 |
|---|
| 2026.06.29 | ₩175,988 | ₩178,019 | ₩175,440 | ₩177,592 | +0.91% | 14.4만 |
|---|
| 2026.06.26 | ₩167,810 | ₩173,543 | ₩167,810 | ₩173,142 | +3.18% | 16.9만 |
|---|
| 2026.06.25 | ₩172,166 | ₩172,260 | ₩168,157 | ₩169,066 | -1.80% | 19.7만 |
|---|
| 2026.06.24 | ₩172,340 | ₩175,173 | ₩171,872 | ₩172,487 | +0.09% | 17.4만 |
|---|
| 2026.06.23 | ₩170,750 | ₩174,892 | ₩170,670 | ₩172,861 | +1.24% | 93.8만 |
|---|
| 2026.06.22 | ₩174,491 | ₩177,578 | ₩170,068 | ₩173,102 | -0.80% | 39.1만 |
|---|
| 2026.06.18 | ₩176,870 | ₩177,070 | ₩172,955 | ₩176,229 | -0.36% | 48.5만 |
|---|
| 2026.06.17 | ₩180,024 | ₩181,293 | ₩175,948 | ₩176,282 | -2.08% | 99.5만 |
|---|
| 2026.06.16 | ₩182,402 | ₩185,275 | ₩180,451 | ₩180,825 | -0.86% | 25.7만 |
|---|
| 2026.06.15 | ₩182,803 | ₩184,220 | ₩181,747 | ₩182,710 | -0.05% | 16.1만 |
|---|
| 2026.06.12 | ₩179,128 | ₩181,373 | ₩175,881 | ₩179,088 | -0.02% | 28.4만 |
|---|
| 2026.06.11 | ₩176,576 | ₩179,168 | ₩173,877 | ₩178,768 | +1.24% | 25.7만 |
|---|
| 2026.06.10 | ₩178,768 | ₩184,113 | ₩178,447 | ₩178,567 | -0.11% | 30.9만 |
|---|
| 2026.06.09 | ₩186,558 | ₩188,402 | ₩175,467 | ₩182,135 | -2.37% | 111.1만 |
|---|
| 2026.06.08 | ₩189,044 | ₩189,324 | ₩186,318 | ₩187,012 | -1.07% | 29.7만 |
|---|
| 2026.06.05 | ₩196,046 | ₩196,139 | ₩186,291 | ₩188,095 | -4.06% | 30.7만 |
|---|
| 2026.06.04 | ₩195,444 | ₩199,761 | ₩194,790 | ₩197,756 | +1.18% | 20.4만 |
|---|
| 2026.06.03 | ₩202,807 | ₩202,807 | ₩195,244 | ₩197,422 | -2.66% | 107.4만 |
|---|
| 2026.06.02 | ₩204,451 | ₩206,816 | ₩202,714 | ₩204,571 | +0.06% | 60.4만 |
|---|
| 2026.06.01 | ₩197,235 | ₩208,139 | ₩196,968 | ₩207,351 | +5.13% | 55.5만 |
|---|
| 2026.05.29 | ₩186,197 | ₩193,320 | ₩185,877 | ₩193,186 | +3.75% | 99.8만 |
|---|
| 2026.05.28 | ₩177,832 | ₩181,320 | ₩177,030 | ₩180,411 | +1.45% | 16만 |
|---|
| 2026.05.27 | ₩177,217 | ₩179,075 | ₩175,707 | ₩176,803 | -0.23% | 9.5만 |
|---|
| 2026.05.26 | ₩178,447 | ₩179,489 | ₩176,523 | ₩178,554 | +0.06% | 16.6만 |
|---|
| 2026.05.22 | ₩175,119 | ₩178,874 | ₩175,119 | ₩177,765 | +1.51% | 71.7만 |
|---|
| 2026.05.21 | ₩171,298 | ₩174,304 | ₩171,030 | ₩173,409 | +1.23% | 10.5만 |
|---|
| 2026.05.20 | ₩170,282 | ₩173,222 | ₩168,532 | ₩172,768 | +1.46% | 17.8만 |
|---|
| 2026.05.19 | ₩172,607 | ₩174,665 | ₩170,215 | ₩171,191 | -0.82% | 21.5만 |
|---|
| 2026.05.18 | ₩171,071 | ₩174,064 | ₩170,349 | ₩172,768 | +0.99% | 58.7만 |
|---|
| 2026.05.15 | ₩169,039 | ₩173,756 | ₩168,518 | ₩171,712 | +1.58% | 41.4만 |
|---|
| 2026.05.14 | ₩168,291 | ₩172,567 | ₩167,489 | ₩171,177 | +1.72% | 16.8만 |
|---|
| 2026.05.13 | ₩167,436 | ₩168,745 | ₩164,710 | ₩167,863 | +0.26% | 33.1만 |
|---|
| 2026.05.12 | ₩170,336 | ₩170,683 | ₩165,966 | ₩167,823 | -1.47% | 81.3만 |
|---|
| 2026.05.11 | ₩172,380 | ₩174,064 | ₩170,269 | ₩171,258 | -0.65% | 19.8만 |
|---|
| 2026.05.08 | ₩171,244 | ₩173,650 | ₩168,291 | ₩173,569 | +1.36% | 57.5만 |
|---|
| 2026.05.07 | ₩173,970 | ₩175,200 | ₩171,699 | ₩173,035 | -0.54% | 23.8만 |
|---|
| 2026.05.06 | ₩172,701 | ₩173,316 | ₩169,414 | ₩173,209 | +0.29% | 19.4만 |
|---|
| 2026.05.05 | ₩171,632 | ₩174,625 | ₩171,618 | ₩174,091 | +1.43% | 29.2만 |
|---|
| 2026.05.04 | ₩166,447 | ₩170,937 | ₩166,447 | ₩169,226 | +1.67% | 44만 |
|---|
| 2026.05.01 | ₩162,652 | ₩166,794 | ₩162,652 | ₩166,220 | +2.19% | 17.4만 |
|---|
| 2026.04.30 | ₩158,763 | ₩158,910 | ₩155,396 | ₩158,710 | -0.03% | 19.2만 |
|---|
| 2026.04.29 | ₩157,147 | ₩158,964 | ₩155,824 | ₩158,790 | +1.05% | 12.9만 |
|---|
| 2026.04.28 | ₩157,721 | ₩159,819 | ₩157,000 | ₩157,507 | -0.14% | 13.5만 |
|---|
| 2026.04.27 | ₩157,601 | ₩159,659 | ₩156,505 | ₩159,325 | +1.09% | 36만 |
|---|
| 2026.04.24 | ₩157,360 | ₩158,777 | ₩155,503 | ₩158,403 | +0.66% | 12.7만 |
|---|
| 2026.04.23 | ₩158,964 | ₩158,964 | ₩153,659 | ₩156,398 | -1.61% | 18.6만 |
|---|
| 2026.04.22 | ₩162,759 | ₩163,467 | ₩161,423 | ₩163,160 | +0.25% | 22.1만 |
|---|
| 2026.04.21 | ₩159,886 | ₩164,269 | ₩159,017 | ₩160,808 | +0.58% | 83.5만 |
|---|
| 2026.04.20 | ₩155,650 | ₩159,378 | ₩155,650 | ₩159,338 | +2.37% | 46.2만 |
|---|
| 2026.04.17 | ₩158,109 | ₩159,191 | ₩155,984 | ₩156,572 | -0.97% | 19.8만 |
|---|
| 2026.04.16 | ₩154,848 | ₩156,238 | ₩152,830 | ₩155,850 | +0.65% | 31.3만 |
|---|
| 2026.04.15 | ₩147,980 | ₩152,216 | ₩147,579 | ₩151,922 | +2.66% | 27.2만 |
|---|
| 2026.04.14 | ₩147,672 | ₩149,142 | ₩145,320 | ₩146,055 | -1.09% | 27.6만 |
|---|
| 2026.04.13 | ₩139,254 | ₩146,336 | ₩139,254 | ₩146,216 | +5.00% | 31.4만 |
|---|
| 2026.04.10 | ₩144,332 | ₩144,398 | ₩138,652 | ₩139,187 | -3.56% | 72.2만 |
|---|
| 2026.04.09 | ₩148,421 | ₩148,421 | ₩142,234 | ₩144,104 | -2.91% | 21.6만 |
|---|
| 2026.04.08 | ₩154,367 | ₩155,262 | ₩148,741 | ₩149,089 | -3.42% | 29.8만 |
|---|
| 2026.04.07 | ₩147,605 | ₩149,115 | ₩145,935 | ₩148,768 | +0.79% | 14.1만 |
|---|
| 2026.04.06 | ₩149,556 | ₩150,131 | ₩147,686 | ₩148,541 | -0.68% | 9.5만 |
|---|
| 2026.04.02 | ₩144,479 | ₩150,345 | ₩144,318 | ₩149,436 | +3.43% | 16.4만 |
|---|
| 2026.04.01 | ₩147,886 | ₩148,822 | ₩145,761 | ₩147,432 | -0.31% | 27.4만 |
|---|
| 2026.03.31 | ₩141,926 | ₩146,376 | ₩141,686 | ₩146,136 | +2.97% | 83.8만 |
|---|
| 2026.03.30 | ₩142,782 | ₩143,744 | ₩139,321 | ₩140,563 | -1.55% | 25만 |
|---|
| 2026.03.27 | ₩145,133 | ₩145,133 | ₩140,844 | ₩141,646 | -2.40% | 16.1만 |
|---|
| 2026.03.26 | ₩147,298 | ₩150,425 | ₩146,630 | ₩146,884 | -0.28% | 16.5만 |
|---|
| 2026.03.25 | ₩149,543 | ₩151,133 | ₩147,592 | ₩148,955 | -0.39% | 20.7만 |
|---|
| 2026.03.24 | ₩150,946 | ₩151,000 | ₩147,245 | ₩147,833 | -2.06% | 59.8만 |
|---|
| 2026.03.23 | ₩150,425 | ₩153,779 | ₩150,131 | ₩152,149 | +1.15% | 20.3만 |
|---|
| 2026.03.20 | ₩150,839 | ₩151,053 | ₩147,980 | ₩148,915 | -1.28% | 17.2만 |
|---|
| 2026.03.19 | ₩149,450 | ₩152,804 | ₩149,450 | ₩151,841 | +1.60% | 61.8만 |
|---|
| 2026.03.18 | ₩150,478 | ₩153,445 | ₩150,478 | ₩151,347 | +0.58% | 11.6만 |
|---|
| 2026.03.17 | ₩150,772 | ₩153,472 | ₩150,398 | ₩151,654 | +0.58% | 10.1만 |
|---|
| 2026.03.16 | ₩150,786 | ₩151,628 | ₩149,570 | ₩150,412 | -0.25% | 15만 |
|---|
| 2026.03.13 | ₩149,703 | ₩151,962 | ₩147,899 | ₩149,196 | -0.34% | 13.8만 |
|---|
| 2026.03.12 | ₩150,225 | ₩152,737 | ₩149,169 | ₩149,289 | -0.62% | 18.2만 |
|---|
| 2026.03.11 | ₩151,013 | ₩153,565 | ₩150,238 | ₩151,467 | +0.30% | 30.5만 |
|---|
| 2026.03.10 | ₩152,282 | ₩152,282 | ₩148,073 | ₩150,144 | -1.40% | 70.1만 |
|---|
| 2026.03.09 | ₩148,968 | ₩152,376 | ₩148,006 | ₩151,895 | +1.96% | 101만 |
|---|
| 2026.03.06 | ₩149,249 | ₩152,563 | ₩148,995 | ₩151,227 | +1.33% | 40.5만 |
|---|
| 2026.03.05 | ₩149,089 | ₩153,271 | ₩149,089 | ₩151,668 | +1.73% | 78.8만 |
|---|
| 2026.03.04 | ₩147,258 | ₩149,543 | ₩146,750 | ₩149,115 | +1.26% | 44.6만 |
|---|
| 2026.03.03 | ₩142,635 | ₩147,940 | ₩141,004 | ₩146,817 | +2.93% | 46.1만 |
|---|
| 2026.03.02 | ₩143,303 | ₩148,100 | ₩143,303 | ₩147,552 | +2.97% | 28.4만 |
|---|
| 2026.02.27 | ₩144,973 | ₩146,630 | ₩143,396 | ₩146,523 | +1.07% | 14만 |
|---|
| 2026.02.26 | ₩147,819 | ₩149,556 | ₩146,216 | ₩148,862 | +0.71% | 88.6만 |
|---|
| 2026.02.25 | ₩144,986 | ₩147,405 | ₩144,318 | ₩146,897 | +1.32% | 31.8만 |
|---|
| 2026.02.24 | ₩141,084 | ₩145,828 | ₩140,790 | ₩144,318 | +2.29% | 65.3만 |
|---|
| 2026.02.23 | ₩146,790 | ₩146,911 | ₩140,630 | ₩141,231 | -3.79% | 29.5만 |
|---|
| 2026.02.20 | ₩150,024 | ₩153,205 | ₩148,314 | ₩148,902 | -0.75% | 20.5만 |
|---|
| 2026.02.19 | ₩150,813 | ₩151,841 | ₩149,797 | ₩151,401 | +0.39% | 17만 |
|---|
| 2026.02.18 | ₩149,262 | ₩152,496 | ₩147,806 | ₩151,588 | +1.56% | 17.2만 |
|---|
| 2026.02.17 | ₩151,414 | ₩152,363 | ₩147,766 | ₩149,757 | -1.09% | 18.4만 |
|---|
| 2026.02.13 | ₩149,717 | ₩153,859 | ₩148,741 | ₩152,683 | +1.98% | 17.7만 |
|---|
| 2026.02.12 | ₩151,040 | ₩152,176 | ₩146,577 | ₩148,928 | -1.40% | 24.3만 |
|---|
| 2026.02.11 | ₩156,665 | ₩156,665 | ₩149,343 | ₩151,093 | -3.56% | 21.7만 |
|---|
| 2026.02.10 | ₩154,688 | ₩156,559 | ₩153,846 | ₩154,714 | +0.02% | 20만 |
|---|
| 2026.02.09 | ₩150,144 | ₩154,287 | ₩149,022 | ₩153,298 | +2.10% | 22만 |
|---|
| 2026.02.06 | ₩145,815 | ₩150,786 | ₩145,280 | ₩150,559 | +3.25% | 37.8만 |
|---|
| 2026.02.05 | ₩147,084 | ₩149,062 | ₩143,744 | ₩144,332 | -1.87% | 73.1만 |
|---|
| 2026.02.04 | ₩150,532 | ₩152,202 | ₩146,683 | ₩149,543 | -0.66% | 66.6만 |
|---|
| 2026.02.03 | ₩158,884 | ₩158,884 | ₩149,597 | ₩152,309 | -4.14% | 40.1만 |
|---|
| 2026.02.02 | ₩159,084 | ₩161,970 | ₩158,857 | ₩159,418 | +0.21% | 15.7만 |
|---|
| 2026.01.30 | ₩161,342 | ₩162,238 | ₩158,884 | ₩159,191 | -1.33% | 22만 |
|---|
| 2026.01.29 | ₩167,155 | ₩167,155 | ₩160,354 | ₩162,532 | -2.77% | 28.8만 |
|---|
| 2026.01.28 | ₩171,097 | ₩171,993 | ₩168,866 | ₩169,146 | -1.14% | 20.3만 |
|---|
| 2026.01.27 | ₩170,870 | ₩171,445 | ₩169,106 | ₩169,681 | -0.70% | 26만 |
|---|
| 2026.01.26 | ₩166,701 | ₩170,068 | ₩166,701 | ₩169,120 | +1.45% | 25.6만 |
|---|
| 2026.01.23 | ₩164,844 | ₩166,153 | ₩164,175 | ₩164,830 | -0.01% | 11.5만 |
|---|
| 2026.01.22 | ₩163,080 | ₩165,151 | ₩163,080 | ₩165,151 | +1.27% | 10.3만 |
|---|
| 2026.01.21 | ₩160,955 | ₩161,810 | ₩159,004 | ₩160,835 | -0.07% | 20만 |
|---|
| 2026.01.20 | ₩161,930 | ₩163,320 | ₩160,220 | ₩160,594 | -0.83% | 15.7만 |
|---|
| 2026.01.16 | ₩168,358 | ₩168,358 | ₩165,966 | ₩165,966 | -1.42% | 10.1만 |
|---|
| 2026.01.15 | ₩169,667 | ₩170,336 | ₩167,356 | ₩167,489 | -1.28% | 16.3만 |
|---|
| 2026.01.14 | ₩171,351 | ₩171,552 | ₩167,583 | ₩168,665 | -1.57% | 15.1만 |
|---|
| 2026.01.13 | ₩174,505 | ₩175,280 | ₩171,712 | ₩172,166 | -1.34% | 10.4만 |
|---|
| 2026.01.12 | ₩171,164 | ₩174,919 | ₩171,164 | ₩174,211 | +1.78% | 8.5만 |
|---|
| 2026.01.09 | ₩172,420 | ₩172,901 | ₩170,483 | ₩172,313 | -0.06% | 11.2만 |
|---|
| 2026.01.08 | ₩174,371 | ₩174,558 | ₩171,752 | ₩172,033 | -1.34% | 9.4만 |
|---|
| 2026.01.07 | ₩174,171 | ₩176,402 | ₩174,171 | ₩175,133 | +0.55% | 14.3만 |
|---|
| 2026.01.06 | ₩171,765 | ₩174,344 | ₩171,191 | ₩174,264 | +1.45% | 7.6만 |
|---|
| 2026.01.05 | ₩171,592 | ₩173,569 | ₩171,565 | ₩171,806 | +0.12% | 16.4만 |
|---|
| 2026.01.02 | ₩174,906 | ₩175,226 | ₩169,868 | ₩170,736 | -2.38% | 20만 |
|---|
| 2025.12.31 | ₩175,173 | ₩175,173 | ₩173,716 | ₩173,823 | -0.77% | 11.2만 |
|---|
| 2025.12.30 | ₩175,614 | ₩176,589 | ₩175,507 | ₩175,534 | -0.05% | 19.8만 |
|---|
| 2025.12.29 | ₩175,387 | ₩176,950 | ₩175,387 | ₩176,095 | +0.40% | 11.3만 |
|---|
| 2025.12.26 | ₩176,603 | ₩176,977 | ₩176,055 | ₩176,937 | +0.19% | 6.1만 |
|---|
| 2025.12.24 | ₩176,469 | ₩176,870 | ₩176,082 | ₩176,549 | +0.05% | 8.5만 |
|---|
| 2025.12.23 | ₩177,030 | ₩177,859 | ₩175,307 | ₩176,843 | -0.11% | 10.8만 |
|---|
| 2025.12.22 | ₩178,220 | ₩178,714 | ₩177,458 | ₩178,180 | -0.02% | 12.4만 |
|---|
| 2025.12.19 | ₩173,863 | ₩177,164 | ₩173,863 | ₩176,683 | +1.62% | 8.5만 |
|---|
| 2025.12.18 | ₩173,623 | ₩174,532 | ₩172,393 | ₩173,476 | -0.08% | 9.3만 |
|---|
| 2025.12.17 | ₩173,797 | ₩174,973 | ₩171,151 | ₩171,258 | -1.46% | 11.5만 |
|---|
| 2025.12.16 | ₩171,699 | ₩173,997 | ₩171,699 | ₩173,569 | +1.09% | 11만 |
|---|
| 2025.12.15 | ₩176,589 | ₩176,589 | ₩172,915 | ₩172,941 | -2.07% | 8.7만 |
|---|
| 2025.12.12 | ₩179,329 | ₩179,329 | ₩175,266 | ₩175,935 | -1.89% | 23.2만 |
|---|
| 2025.12.11 | ₩179,382 | ₩180,411 | ₩177,992 | ₩179,623 | +0.13% | 28.1만 |
|---|
| 2025.12.10 | ₩179,102 | ₩182,269 | ₩178,915 | ₩181,133 | +1.13% | 31.1만 |
|---|
| 2025.12.09 | ₩178,180 | ₩180,411 | ₩178,180 | ₩179,850 | +0.94% | 13.5만 |
|---|
| 2025.12.08 | ₩177,618 | ₩179,235 | ₩177,618 | ₩178,661 | +0.59% | 15.5만 |
|---|
| 2025.12.05 | ₩175,854 | ₩178,019 | ₩175,400 | ₩176,643 | +0.45% | 10.3만 |
|---|
| 2025.12.04 | ₩175,039 | ₩175,748 | ₩174,091 | ₩175,387 | +0.20% | 15.5만 |
|---|
| 2025.12.03 | ₩173,275 | ₩175,146 | ₩171,993 | ₩175,039 | +1.02% | 9.2만 |
|---|
| 2025.12.02 | ₩174,438 | ₩176,603 | ₩174,438 | ₩175,347 | +0.52% | 23.9만 |
|---|
| 2025.12.01 | ₩170,322 | ₩172,407 | ₩169,841 | ₩171,592 | +0.75% | 9.7만 |
|---|
| 2025.11.28 | ₩171,338 | ₩172,447 | ₩171,284 | ₩172,166 | +0.48% | 6.5만 |
|---|
| 2025.11.26 | ₩172,033 | ₩172,033 | ₩170,122 | ₩170,803 | -0.71% | 10.1만 |
|---|
| 2025.11.25 | ₩169,133 | ₩172,059 | ₩167,596 | ₩171,672 | +1.50% | 7.7만 |
|---|
| 2025.11.24 | ₩167,663 | ₩170,028 | ₩167,222 | ₩169,440 | +1.06% | 20.5만 |
|---|
| 2025.11.21 | ₩165,485 | ₩167,944 | ₩162,291 | ₩166,300 | +0.49% | 36.3만 |
|---|
| 2025.11.20 | ₩173,703 | ₩174,304 | ₩165,044 | ₩165,231 | -4.88% | 25.7만 |
|---|
| 2025.11.19 | ₩169,948 | ₩171,739 | ₩168,679 | ₩169,574 | -0.22% | 31.6만 |
|---|
| 2025.11.18 | ₩170,002 | ₩171,886 | ₩168,144 | ₩170,296 | +0.17% | 117.2만 |
|---|
| 2025.11.17 | ₩175,427 | ₩176,456 | ₩170,763 | ₩172,126 | -1.88% | 32.1만 |
|---|
| 2025.11.14 | ₩172,527 | ₩178,433 | ₩171,886 | ₩176,322 | +2.20% | 72.6만 |
|---|
| 2025.11.13 | ₩181,200 | ₩181,200 | ₩175,801 | ₩176,349 | -2.68% | 33.7만 |
|---|
| 2025.11.12 | ₩184,888 | ₩185,102 | ₩181,881 | ₩182,082 | -1.52% | 12.9만 |
|---|
| 2025.11.11 | ₩184,741 | ₩185,235 | ₩183,084 | ₩183,712 | -0.56% | 14.6만 |
|---|
| 2025.11.10 | ₩186,237 | ₩187,066 | ₩184,674 | ₩186,518 | +0.15% | 13.6만 |
|---|
| 2025.11.07 | ₩180,972 | ₩183,324 | ₩178,834 | ₩183,124 | +1.19% | 20.2만 |
|---|
| 2025.11.06 | ₩186,037 | ₩186,117 | ₩181,106 | ₩182,963 | -1.65% | 19.1만 |
|---|
| 2025.11.05 | ₩184,701 | ₩185,943 | ₩184,367 | ₩185,061 | +0.20% | 10.4만 |
|---|
| 2025.11.04 | ₩186,879 | ₩188,870 | ₩184,313 | ₩184,500 | -1.27% | 9.3만 |
|---|
| 2025.11.03 | ₩192,077 | ₩192,077 | ₩189,110 | ₩191,703 | -0.19% | 16.4만 |
|---|
| 2025.10.31 | ₩187,387 | ₩191,075 | ₩187,387 | ₩190,407 | +1.61% | 12만 |
|---|
| 2025.10.30 | ₩186,491 | ₩189,752 | ₩186,264 | ₩186,264 | -0.12% | 10.6만 |
|---|
| 2025.10.29 | ₩188,776 | ₩189,231 | ₩186,905 | ₩188,041 | -0.39% | 20.5만 |
|---|
| 2025.10.28 | ₩188,883 | ₩189,778 | ₩188,041 | ₩188,589 | -0.16% | 8.2만 |
|---|
| 2025.10.27 | ₩187,814 | ₩188,162 | ₩186,692 | ₩188,135 | +0.17% | 7.6만 |
|---|
| 2025.10.24 | ₩185,155 | ₩186,411 | ₩185,061 | ₩185,075 | -0.04% | 9.6만 |
|---|
| 2025.10.23 | ₩179,128 | ₩182,696 | ₩179,128 | ₩182,643 | +1.96% | 5.6만 |
|---|
| 2025.10.22 | ₩181,173 | ₩181,173 | ₩177,605 | ₩179,636 | -0.85% | 7.5만 |
|---|
| 2025.10.21 | ₩179,329 | ₩181,894 | ₩178,928 | ₩181,253 | +1.07% | 12.9만 |
|---|
| 2025.10.20 | ₩179,128 | ₩180,077 | ₩178,968 | ₩179,636 | +0.28% | 8.1만 |
|---|
| 2025.10.17 | ₩177,685 | ₩178,300 | ₩175,601 | ₩177,966 | +0.16% | 10.2만 |
|---|
| 2025.10.16 | ₩180,959 | ₩182,242 | ₩177,819 | ₩178,754 | -1.22% | 9.2만 |
|---|
| 2025.10.15 | ₩181,012 | ₩181,627 | ₩178,206 | ₩179,756 | -0.69% | 9.3만 |
|---|
| 2025.10.14 | ₩177,231 | ₩180,077 | ₩175,253 | ₩178,661 | +0.81% | 8.8만 |
|---|
| 2025.10.13 | ₩180,692 | ₩181,200 | ₩178,915 | ₩180,318 | -0.21% | 12.8만 |
|---|
| 2025.10.10 | ₩184,407 | ₩185,182 | ₩177,378 | ₩177,431 | -3.78% | 17.9만 |
|---|