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 | ₩229,220 | ₩233,695 | ₩228,953 | ₩233,615 | +1.92% | 64.7만 |
| 2026.10.08 | ₩227,056 | ₩229,100 | ₩225,493 | ₩227,270 | +0.09% | 17.8만 |
| 2026.10.07 | ₩226,909 | ₩228,953 | ₩226,188 | ₩228,125 | +0.54% | 18만 |
| 2026.10.06 | ₩229,166 | ₩231,290 | ₩228,151 | ₩228,432 | -0.32% | 23만 |
| 2026.10.05 | ₩224,678 | ₩227,483 | ₩224,438 | ₩226,869 | +0.98% | 11.7만 |
| 2026.10.02 | ₩224,611 | ₩226,936 | ₩224,264 | ₩224,598 | -0.01% | 9.7만 |
| 2026.10.01 | ₩222,100 | ₩223,863 | ₩219,242 | ₩223,022 | +0.41% | 16.8만 |
| 2026.09.30 | ₩218,467 | ₩221,780 | ₩218,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩219,055 |
| +0.27% |
| 11.8만 |
| 2026.09.29 | ₩217,051 | ₩218,387 | ₩215,208 | ₩217,398 | +0.16% | 19.9만 |
|---|
| 2026.09.28 | ₩214,179 | ₩217,999 | ₩213,297 | ₩217,011 | +1.32% | 24만 |
|---|
| 2026.09.25 | ₩223,476 | ₩225,172 | ₩219,896 | ₩219,976 | -1.57% | 9.6만 |
|---|
| 2026.09.24 | ₩222,260 | ₩224,491 | ₩221,913 | ₩222,955 | +0.31% | 11.1만 |
|---|
| 2026.09.23 | ₩223,583 | ₩224,825 | ₩221,005 | ₩223,797 | +0.10% | 30.2만 |
|---|
| 2026.09.22 | ₩225,760 | ₩226,294 | ₩222,154 | ₩223,596 | -0.96% | 30.1만 |
|---|
| 2026.09.21 | ₩217,959 | ₩224,705 | ₩217,799 | ₩224,692 | +3.09% | 25.5만 |
|---|
| 2026.09.18 | ₩220,083 | ₩220,137 | ₩215,635 | ₩216,423 | -1.66% | 18.3만 |
|---|
| 2026.09.17 | ₩217,892 | ₩221,085 | ₩216,116 | ₩219,589 | +0.78% | 15.6만 |
|---|
| 2026.09.16 | ₩215,408 | ₩218,627 | ₩214,152 | ₩216,249 | +0.39% | 11.2만 |
|---|
| 2026.09.15 | ₩216,049 | ₩219,522 | ₩216,036 | ₩216,891 | +0.39% | 16.2만 |
|---|
| 2026.09.14 | ₩212,108 | ₩218,413 | ₩211,401 | ₩217,425 | +2.51% | 55.5만 |
|---|
| 2026.09.11 | ₩210,546 | ₩213,511 | ₩210,546 | ₩211,681 | +0.54% | 13만 |
|---|
| 2026.09.10 | ₩208,796 | ₩212,576 | ₩208,796 | ₩209,197 | +0.19% | 19.9만 |
|---|
| 2026.09.09 | ₩213,164 | ₩213,404 | ₩211,013 | ₩211,240 | -0.90% | 9.8만 |
|---|
| 2026.09.08 | ₩214,486 | ₩214,500 | ₩211,000 | ₩213,217 | -0.59% | 24.2만 |
|---|
| 2026.09.04 | ₩217,786 | ₩218,039 | ₩215,354 | ₩215,809 | -0.91% | 15.5만 |
|---|
| 2026.09.03 | ₩215,381 | ₩219,429 | ₩215,381 | ₩218,961 | +1.66% | 29.9만 |
|---|
| 2026.09.02 | ₩214,486 | ₩214,874 | ₩211,788 | ₩212,803 | -0.78% | 34만 |
|---|
| 2026.09.01 | ₩217,545 | ₩218,948 | ₩213,992 | ₩214,687 | -1.31% | 22.5만 |
|---|
| 2026.08.31 | ₩219,976 | ₩221,499 | ₩219,121 | ₩220,858 | +0.40% | 51.1만 |
|---|
| 2026.08.28 | ₩222,314 | ₩223,930 | ₩220,484 | ₩220,591 | -0.78% | 24.5만 |
|---|
| 2026.08.27 | ₩217,999 | ₩222,888 | ₩217,999 | ₩222,541 | +2.08% | 32.7만 |
|---|
| 2026.08.26 | ₩209,076 | ₩214,005 | ₩208,983 | ₩213,551 | +2.14% | 9.5만 |
|---|
| 2026.08.25 | ₩212,229 | ₩214,847 | ₩210,051 | ₩211,855 | -0.18% | 13.3만 |
|---|
| 2026.08.24 | ₩214,166 | ₩214,687 | ₩212,108 | ₩212,349 | -0.85% | 13.1만 |
|---|
| 2026.08.21 | ₩214,085 | ₩215,648 | ₩211,494 | ₩215,368 | +0.60% | 9.4만 |
|---|
| 2026.08.20 | ₩213,979 | ₩215,421 | ₩212,870 | ₩212,937 | -0.49% | 21.1만 |
|---|
| 2026.08.19 | ₩215,635 | ₩216,851 | ₩212,469 | ₩215,288 | -0.16% | 9.5만 |
|---|
| 2026.08.18 | ₩215,501 | ₩219,242 | ₩215,261 | ₩215,555 | +0.02% | 20.5만 |
|---|
| 2026.08.17 | ₩219,041 | ₩219,936 | ₩216,249 | ₩216,717 | -1.06% | 74.5만 |
|---|
| 2026.08.14 | ₩225,546 | ₩225,546 | ₩220,177 | ₩220,858 | -2.08% | 32.4만 |
|---|
| 2026.08.13 | ₩217,572 | ₩225,814 | ₩217,572 | ₩225,627 | +3.70% | 19.4만 |
|---|
| 2026.08.12 | ₩215,341 | ₩218,467 | ₩215,261 | ₩217,144 | +0.84% | 26만 |
|---|
| 2026.08.11 | ₩214,767 | ₩217,171 | ₩211,788 | ₩215,181 | +0.19% | 14.9만 |
|---|
| 2026.08.10 | ₩208,542 | ₩215,675 | ₩207,954 | ₩214,767 | +2.98% | 32.3만 |
|---|
| 2026.08.07 | ₩206,311 | ₩209,103 | ₩206,311 | ₩208,609 | +1.11% | 64.4만 |
|---|
| 2026.08.06 | ₩199,085 | ₩202,291 | ₩197,415 | ₩201,155 | +1.04% | 17.8만 |
|---|
| 2026.08.05 | ₩208,021 | ₩208,809 | ₩204,561 | ₩205,016 | -1.44% | 28.1만 |
|---|
| 2026.08.04 | ₩197,001 | ₩205,723 | ₩196,894 | ₩204,949 | +4.03% | 44.3만 |
|---|
| 2026.08.03 | ₩193,929 | ₩198,724 | ₩193,368 | ₩197,669 | +1.93% | 46.5만 |
|---|
| 2026.07.31 | ₩187,771 | ₩191,391 | ₩187,023 | ₩191,017 | +1.73% | 49.6만 |
|---|
| 2026.07.30 | ₩185,152 | ₩187,236 | ₩184,137 | ₩187,049 | +1.02% | 17.5만 |
|---|
| 2026.07.29 | ₩183,950 | ₩189,574 | ₩183,950 | ₩185,086 | +0.62% | 29.3만 |
|---|
| 2026.07.28 | ₩181,265 | ₩185,366 | ₩178,273 | ₩184,204 | +1.62% | 19.3만 |
|---|
| 2026.07.27 | ₩179,716 | ₩182,828 | ₩178,727 | ₩181,452 | +0.97% | 17.8만 |
|---|
| 2026.07.24 | ₩174,346 | ₩177,298 | ₩173,959 | ₩176,270 | +1.10% | 32.9만 |
|---|
| 2026.07.23 | ₩176,590 | ₩177,659 | ₩172,810 | ₩173,277 | -1.88% | 21.4만 |
|---|
| 2026.07.22 | ₩181,292 | ₩181,292 | ₩176,937 | ₩177,913 | -1.86% | 21.3만 |
|---|
| 2026.07.21 | ₩181,893 | ₩184,070 | ₩180,985 | ₩181,693 | -0.11% | 21.5만 |
|---|
| 2026.07.20 | ₩180,905 | ₩184,792 | ₩180,798 | ₩182,548 | +0.91% | 58.2만 |
|---|
| 2026.07.17 | ₩178,327 | ₩183,576 | ₩178,327 | ₩181,800 | +1.95% | 47.2만 |
|---|
| 2026.07.16 | ₩183,002 | ₩183,803 | ₩179,529 | ₩182,174 | -0.45% | 23.6만 |
|---|
| 2026.07.15 | ₩188,145 | ₩188,706 | ₩181,439 | ₩183,042 | -2.71% | 28.6만 |
|---|
| 2026.07.14 | ₩182,347 | ₩187,757 | ₩181,332 | ₩186,088 | +2.05% | 31.5만 |
|---|
| 2026.07.13 | ₩187,169 | ₩189,253 | ₩184,939 | ₩186,996 | -0.09% | 15.4만 |
|---|
| 2026.07.10 | ₩191,711 | ₩191,885 | ₩186,542 | ₩186,702 | -2.61% | 28.2만 |
|---|
| 2026.07.09 | ₩183,443 | ₩189,507 | ₩182,534 | ₩189,480 | +3.29% | 9.3만 |
|---|
| 2026.07.08 | ₩183,149 | ₩185,834 | ₩182,307 | ₩185,473 | +1.27% | 26.2만 |
|---|
| 2026.07.07 | ₩186,755 | ₩188,893 | ₩183,937 | ₩185,687 | -0.57% | 61.4만 |
|---|
| 2026.07.06 | ₩179,422 | ₩184,578 | ₩179,422 | ₩183,750 | +2.41% | 12.3만 |
|---|
| 2026.07.02 | ₩181,933 | ₩183,750 | ₩179,369 | ₩180,143 | -0.98% | 15.7만 |
|---|
| 2026.07.01 | ₩180,117 | ₩184,364 | ₩180,090 | ₩182,067 | +1.08% | 59.4만 |
|---|
| 2026.06.30 | ₩176,002 | ₩180,050 | ₩175,642 | ₩179,743 | +2.13% | 15.6만 |
|---|
| 2026.06.29 | ₩175,922 | ₩177,953 | ₩175,375 | ₩177,525 | +0.91% | 14.4만 |
|---|
| 2026.06.26 | ₩167,747 | ₩173,478 | ₩167,747 | ₩173,077 | +3.18% | 16.9만 |
|---|
| 2026.06.25 | ₩172,102 | ₩172,195 | ₩168,095 | ₩169,003 | -1.80% | 19.7만 |
|---|
| 2026.06.24 | ₩172,276 | ₩175,107 | ₩171,808 | ₩172,422 | +0.09% | 17.4만 |
|---|
| 2026.06.23 | ₩170,686 | ₩174,827 | ₩170,606 | ₩172,797 | +1.24% | 93.8만 |
|---|
| 2026.06.22 | ₩174,426 | ₩177,512 | ₩170,005 | ₩173,037 | -0.80% | 39.1만 |
|---|
| 2026.06.18 | ₩176,804 | ₩177,004 | ₩172,890 | ₩176,163 | -0.36% | 48.5만 |
|---|
| 2026.06.17 | ₩179,956 | ₩181,225 | ₩175,882 | ₩176,216 | -2.08% | 99.5만 |
|---|
| 2026.06.16 | ₩182,334 | ₩185,206 | ₩180,384 | ₩180,758 | -0.86% | 25.7만 |
|---|
| 2026.06.15 | ₩182,735 | ₩184,151 | ₩181,679 | ₩182,641 | -0.05% | 16.1만 |
|---|
| 2026.06.12 | ₩179,061 | ₩181,305 | ₩175,815 | ₩179,021 | -0.02% | 28.4만 |
|---|
| 2026.06.11 | ₩176,510 | ₩179,101 | ₩173,812 | ₩178,701 | +1.24% | 25.7만 |
|---|
| 2026.06.10 | ₩178,701 | ₩184,044 | ₩178,380 | ₩178,500 | -0.11% | 30.9만 |
|---|
| 2026.06.09 | ₩186,488 | ₩188,332 | ₩175,401 | ₩182,067 | -2.37% | 111.1만 |
|---|
| 2026.06.08 | ₩188,973 | ₩189,253 | ₩186,248 | ₩186,942 | -1.07% | 29.7만 |
|---|
| 2026.06.05 | ₩195,972 | ₩196,066 | ₩186,221 | ₩188,024 | -4.06% | 30.7만 |
|---|
| 2026.06.04 | ₩195,371 | ₩199,686 | ₩194,717 | ₩197,682 | +1.18% | 20.4만 |
|---|
| 2026.06.03 | ₩202,731 | ₩202,731 | ₩195,171 | ₩197,348 | -2.66% | 107.4만 |
|---|
| 2026.06.02 | ₩204,374 | ₩206,739 | ₩202,638 | ₩204,495 | +0.06% | 60.4만 |
|---|
| 2026.06.01 | ₩197,161 | ₩208,061 | ₩196,894 | ₩207,273 | +5.13% | 55.5만 |
|---|
| 2026.05.29 | ₩186,128 | ₩193,247 | ₩185,807 | ₩193,114 | +3.75% | 99.8만 |
|---|
| 2026.05.28 | ₩177,766 | ₩181,252 | ₩176,964 | ₩180,344 | +1.45% | 16만 |
|---|
| 2026.05.27 | ₩177,151 | ₩179,008 | ₩175,642 | ₩176,737 | -0.23% | 9.5만 |
|---|
| 2026.05.26 | ₩178,380 | ₩179,422 | ₩176,457 | ₩178,487 | +0.06% | 16.6만 |
|---|
| 2026.05.22 | ₩175,054 | ₩178,808 | ₩175,054 | ₩177,699 | +1.51% | 71.7만 |
|---|
| 2026.05.21 | ₩171,234 | ₩174,239 | ₩170,966 | ₩173,344 | +1.23% | 10.5만 |
|---|
| 2026.05.20 | ₩170,218 | ₩173,157 | ₩168,469 | ₩172,703 | +1.46% | 17.8만 |
|---|
| 2026.05.19 | ₩172,543 | ₩174,600 | ₩170,152 | ₩171,127 | -0.82% | 21.5만 |
|---|
| 2026.05.18 | ₩171,007 | ₩173,999 | ₩170,285 | ₩172,703 | +0.99% | 58.7만 |
|---|
| 2026.05.15 | ₩168,976 | ₩173,691 | ₩168,455 | ₩171,648 | +1.58% | 41.4만 |
|---|
| 2026.05.14 | ₩168,228 | ₩172,503 | ₩167,427 | ₩171,113 | +1.72% | 16.8만 |
|---|
| 2026.05.13 | ₩167,373 | ₩168,682 | ₩164,648 | ₩167,801 | +0.26% | 33.1만 |
|---|
| 2026.05.12 | ₩170,272 | ₩170,619 | ₩165,904 | ₩167,761 | -1.47% | 81.3만 |
|---|
| 2026.05.11 | ₩172,316 | ₩173,999 | ₩170,205 | ₩171,194 | -0.65% | 19.8만 |
|---|
| 2026.05.08 | ₩171,180 | ₩173,585 | ₩168,228 | ₩173,504 | +1.36% | 57.5만 |
|---|
| 2026.05.07 | ₩173,905 | ₩175,134 | ₩171,634 | ₩172,970 | -0.54% | 23.8만 |
|---|
| 2026.05.06 | ₩172,636 | ₩173,251 | ₩169,350 | ₩173,144 | +0.29% | 19.4만 |
|---|
| 2026.05.05 | ₩171,568 | ₩174,560 | ₩171,554 | ₩174,025 | +1.43% | 29.2만 |
|---|
| 2026.05.04 | ₩166,385 | ₩170,873 | ₩166,385 | ₩169,163 | +1.67% | 44만 |
|---|
| 2026.05.01 | ₩162,591 | ₩166,732 | ₩162,591 | ₩166,158 | +2.19% | 17.4만 |
|---|
| 2026.04.30 | ₩158,704 | ₩158,851 | ₩155,338 | ₩158,651 | -0.03% | 19.2만 |
|---|
| 2026.04.29 | ₩157,088 | ₩158,904 | ₩155,765 | ₩158,731 | +1.05% | 12.9만 |
|---|
| 2026.04.28 | ₩157,662 | ₩159,759 | ₩156,941 | ₩157,448 | -0.14% | 13.5만 |
|---|
| 2026.04.27 | ₩157,542 | ₩159,599 | ₩156,447 | ₩159,265 | +1.09% | 36만 |
|---|
| 2026.04.24 | ₩157,301 | ₩158,717 | ₩155,445 | ₩158,343 | +0.66% | 12.7만 |
|---|
| 2026.04.23 | ₩158,904 | ₩158,904 | ₩153,601 | ₩156,340 | -1.61% | 18.6만 |
|---|
| 2026.04.22 | ₩162,698 | ₩163,406 | ₩161,362 | ₩163,099 | +0.25% | 22.1만 |
|---|
| 2026.04.21 | ₩159,826 | ₩164,207 | ₩158,958 | ₩160,748 | +0.58% | 83.5만 |
|---|
| 2026.04.20 | ₩155,592 | ₩159,318 | ₩155,592 | ₩159,278 | +2.37% | 46.2만 |
|---|
| 2026.04.17 | ₩158,049 | ₩159,131 | ₩155,926 | ₩156,513 | -0.97% | 19.8만 |
|---|
| 2026.04.16 | ₩154,790 | ₩156,179 | ₩152,773 | ₩155,792 | +0.65% | 31.3만 |
|---|
| 2026.04.15 | ₩147,924 | ₩152,159 | ₩147,524 | ₩151,865 | +2.66% | 27.2만 |
|---|
| 2026.04.14 | ₩147,617 | ₩149,086 | ₩145,266 | ₩146,001 | -1.09% | 27.6만 |
|---|
| 2026.04.13 | ₩139,202 | ₩146,281 | ₩139,202 | ₩146,161 | +5.00% | 31.4만 |
|---|
| 2026.04.10 | ₩144,278 | ₩144,344 | ₩138,601 | ₩139,135 | -3.56% | 72.2만 |
|---|
| 2026.04.09 | ₩148,365 | ₩148,365 | ₩142,180 | ₩144,051 | -2.91% | 21.6만 |
|---|
| 2026.04.08 | ₩154,309 | ₩155,204 | ₩148,686 | ₩149,033 | -3.42% | 29.8만 |
|---|
| 2026.04.07 | ₩147,550 | ₩149,060 | ₩145,881 | ₩148,712 | +0.79% | 14.1만 |
|---|
| 2026.04.06 | ₩149,500 | ₩150,075 | ₩147,630 | ₩148,485 | -0.68% | 9.5만 |
|---|
| 2026.04.02 | ₩144,425 | ₩150,289 | ₩144,264 | ₩149,380 | +3.43% | 16.4만 |
|---|
| 2026.04.01 | ₩147,831 | ₩148,766 | ₩145,707 | ₩147,377 | -0.31% | 27.4만 |
|---|
| 2026.03.31 | ₩141,873 | ₩146,321 | ₩141,633 | ₩146,081 | +2.97% | 83.8만 |
|---|
| 2026.03.30 | ₩142,728 | ₩143,690 | ₩139,268 | ₩140,511 | -1.55% | 25만 |
|---|
| 2026.03.27 | ₩145,079 | ₩145,079 | ₩140,791 | ₩141,593 | -2.40% | 16.1만 |
|---|
| 2026.03.26 | ₩147,243 | ₩150,369 | ₩146,575 | ₩146,829 | -0.28% | 16.5만 |
|---|
| 2026.03.25 | ₩149,487 | ₩151,077 | ₩147,537 | ₩148,899 | -0.39% | 20.7만 |
|---|
| 2026.03.24 | ₩150,890 | ₩150,943 | ₩147,190 | ₩147,777 | -2.06% | 59.8만 |
|---|
| 2026.03.23 | ₩150,369 | ₩153,722 | ₩150,075 | ₩152,092 | +1.15% | 20.3만 |
|---|
| 2026.03.20 | ₩150,783 | ₩150,997 | ₩147,924 | ₩148,859 | -1.28% | 17.2만 |
|---|
| 2026.03.19 | ₩149,394 | ₩152,746 | ₩149,394 | ₩151,785 | +1.60% | 61.8만 |
|---|
| 2026.03.18 | ₩150,422 | ₩153,388 | ₩150,422 | ₩151,290 | +0.58% | 11.6만 |
|---|
| 2026.03.17 | ₩150,716 | ₩153,414 | ₩150,342 | ₩151,598 | +0.58% | 10.1만 |
|---|
| 2026.03.16 | ₩150,729 | ₩151,571 | ₩149,514 | ₩150,355 | -0.25% | 15만 |
|---|
| 2026.03.13 | ₩149,647 | ₩151,905 | ₩147,844 | ₩149,140 | -0.34% | 13.8만 |
|---|
| 2026.03.12 | ₩150,168 | ₩152,680 | ₩149,113 | ₩149,233 | -0.62% | 18.2만 |
|---|
| 2026.03.11 | ₩150,957 | ₩153,508 | ₩150,182 | ₩151,411 | +0.30% | 30.5만 |
|---|
| 2026.03.10 | ₩152,225 | ₩152,225 | ₩148,018 | ₩150,088 | -1.40% | 70.1만 |
|---|
| 2026.03.09 | ₩148,913 | ₩152,319 | ₩147,951 | ₩151,838 | +1.96% | 101만 |
|---|
| 2026.03.06 | ₩149,193 | ₩152,506 | ₩148,939 | ₩151,170 | +1.33% | 40.5만 |
|---|
| 2026.03.05 | ₩149,033 | ₩153,214 | ₩149,033 | ₩151,611 | +1.73% | 78.8만 |
|---|
| 2026.03.04 | ₩147,203 | ₩149,487 | ₩146,695 | ₩149,060 | +1.26% | 44.6만 |
|---|
| 2026.03.03 | ₩142,581 | ₩147,884 | ₩140,952 | ₩146,762 | +2.93% | 46.1만 |
|---|
| 2026.03.02 | ₩143,249 | ₩148,044 | ₩143,249 | ₩147,497 | +2.97% | 28.4만 |
|---|
| 2026.02.27 | ₩144,919 | ₩146,575 | ₩143,343 | ₩146,468 | +1.07% | 14만 |
|---|
| 2026.02.26 | ₩147,764 | ₩149,500 | ₩146,161 | ₩148,806 | +0.71% | 88.6만 |
|---|
| 2026.02.25 | ₩144,932 | ₩147,350 | ₩144,264 | ₩146,842 | +1.32% | 31.8만 |
|---|
| 2026.02.24 | ₩141,032 | ₩145,774 | ₩140,738 | ₩144,264 | +2.29% | 65.3만 |
|---|
| 2026.02.23 | ₩146,735 | ₩146,856 | ₩140,577 | ₩141,179 | -3.79% | 29.5만 |
|---|
| 2026.02.20 | ₩149,968 | ₩153,147 | ₩148,258 | ₩148,846 | -0.75% | 20.5만 |
|---|
| 2026.02.19 | ₩150,756 | ₩151,785 | ₩149,741 | ₩151,344 | +0.39% | 17만 |
|---|
| 2026.02.18 | ₩149,207 | ₩152,439 | ₩147,751 | ₩151,531 | +1.56% | 17.2만 |
|---|
| 2026.02.17 | ₩151,357 | ₩152,306 | ₩147,711 | ₩149,701 | -1.09% | 18.4만 |
|---|
| 2026.02.13 | ₩149,661 | ₩153,802 | ₩148,686 | ₩152,626 | +1.98% | 17.7만 |
|---|
| 2026.02.12 | ₩150,983 | ₩152,119 | ₩146,522 | ₩148,873 | -1.40% | 24.3만 |
|---|
| 2026.02.11 | ₩156,607 | ₩156,607 | ₩149,287 | ₩151,037 | -3.56% | 21.7만 |
|---|
| 2026.02.10 | ₩154,630 | ₩156,500 | ₩153,788 | ₩154,657 | +0.02% | 20만 |
|---|
| 2026.02.09 | ₩150,088 | ₩154,229 | ₩148,966 | ₩153,241 | +2.10% | 22만 |
|---|
| 2026.02.06 | ₩145,760 | ₩150,729 | ₩145,226 | ₩150,502 | +3.25% | 37.8만 |
|---|
| 2026.02.05 | ₩147,029 | ₩149,006 | ₩143,690 | ₩144,278 | -1.87% | 73.1만 |
|---|
| 2026.02.04 | ₩150,476 | ₩152,145 | ₩146,629 | ₩149,487 | -0.66% | 66.6만 |
|---|
| 2026.02.03 | ₩158,824 | ₩158,824 | ₩149,541 | ₩152,252 | -4.14% | 40.1만 |
|---|
| 2026.02.02 | ₩159,025 | ₩161,910 | ₩158,798 | ₩159,359 | +0.21% | 15.7만 |
|---|
| 2026.01.30 | ₩161,282 | ₩162,177 | ₩158,824 | ₩159,131 | -1.33% | 22만 |
|---|
| 2026.01.29 | ₩167,093 | ₩167,093 | ₩160,294 | ₩162,471 | -2.77% | 28.8만 |
|---|
| 2026.01.28 | ₩171,033 | ₩171,928 | ₩168,803 | ₩169,083 | -1.14% | 20.3만 |
|---|
| 2026.01.27 | ₩170,806 | ₩171,381 | ₩169,043 | ₩169,617 | -0.70% | 26만 |
|---|
| 2026.01.26 | ₩166,639 | ₩170,005 | ₩166,639 | ₩169,056 | +1.45% | 25.6만 |
|---|
| 2026.01.23 | ₩164,782 | ₩166,091 | ₩164,114 | ₩164,768 | -0.01% | 11.5만 |
|---|
| 2026.01.22 | ₩163,019 | ₩165,089 | ₩163,019 | ₩165,089 | +1.27% | 10.3만 |
|---|
| 2026.01.21 | ₩160,895 | ₩161,750 | ₩158,944 | ₩160,774 | -0.07% | 20만 |
|---|
| 2026.01.20 | ₩161,870 | ₩163,259 | ₩160,160 | ₩160,534 | -0.83% | 15.7만 |
|---|
| 2026.01.16 | ₩168,295 | ₩168,295 | ₩165,904 | ₩165,904 | -1.42% | 10.1만 |
|---|
| 2026.01.15 | ₩169,604 | ₩170,272 | ₩167,293 | ₩167,427 | -1.28% | 16.3만 |
|---|
| 2026.01.14 | ₩171,287 | ₩171,487 | ₩167,520 | ₩168,602 | -1.57% | 15.1만 |
|---|
| 2026.01.13 | ₩174,440 | ₩175,214 | ₩171,648 | ₩172,102 | -1.34% | 10.4만 |
|---|
| 2026.01.12 | ₩171,100 | ₩174,854 | ₩171,100 | ₩174,146 | +1.78% | 8.5만 |
|---|
| 2026.01.09 | ₩172,356 | ₩172,837 | ₩170,419 | ₩172,249 | -0.06% | 11.2만 |
|---|
| 2026.01.08 | ₩174,306 | ₩174,493 | ₩171,688 | ₩171,968 | -1.34% | 9.4만 |
|---|
| 2026.01.07 | ₩174,106 | ₩176,336 | ₩174,106 | ₩175,067 | +0.55% | 14.3만 |
|---|
| 2026.01.06 | ₩171,701 | ₩174,279 | ₩171,127 | ₩174,199 | +1.45% | 7.6만 |
|---|
| 2026.01.05 | ₩171,528 | ₩173,504 | ₩171,501 | ₩171,741 | +0.12% | 16.4만 |
|---|
| 2026.01.02 | ₩174,840 | ₩175,161 | ₩169,804 | ₩170,673 | -2.38% | 20만 |
|---|
| 2025.12.31 | ₩175,107 | ₩175,107 | ₩173,651 | ₩173,758 | -0.77% | 11.2만 |
|---|
| 2025.12.30 | ₩175,548 | ₩176,523 | ₩175,441 | ₩175,468 | -0.05% | 19.8만 |
|---|
| 2025.12.29 | ₩175,321 | ₩176,884 | ₩175,321 | ₩176,029 | +0.40% | 11.3만 |
|---|
| 2025.12.26 | ₩176,537 | ₩176,911 | ₩175,989 | ₩176,871 | +0.19% | 6.1만 |
|---|
| 2025.12.24 | ₩176,403 | ₩176,804 | ₩176,016 | ₩176,483 | +0.05% | 8.5만 |
|---|
| 2025.12.23 | ₩176,964 | ₩177,792 | ₩175,241 | ₩176,777 | -0.11% | 10.8만 |
|---|
| 2025.12.22 | ₩178,153 | ₩178,647 | ₩177,392 | ₩178,113 | -0.02% | 12.4만 |
|---|
| 2025.12.19 | ₩173,798 | ₩177,098 | ₩173,798 | ₩176,617 | +1.62% | 8.5만 |
|---|
| 2025.12.18 | ₩173,558 | ₩174,466 | ₩172,329 | ₩173,411 | -0.08% | 9.3만 |
|---|
| 2025.12.17 | ₩173,732 | ₩174,907 | ₩171,087 | ₩171,194 | -1.46% | 11.5만 |
|---|
| 2025.12.16 | ₩171,634 | ₩173,932 | ₩171,634 | ₩173,504 | +1.09% | 11만 |
|---|
| 2025.12.15 | ₩176,523 | ₩176,523 | ₩172,850 | ₩172,877 | -2.07% | 8.7만 |
|---|
| 2025.12.12 | ₩179,262 | ₩179,262 | ₩175,201 | ₩175,869 | -1.89% | 23.2만 |
|---|
| 2025.12.11 | ₩179,315 | ₩180,344 | ₩177,926 | ₩179,556 | +0.13% | 28.1만 |
|---|
| 2025.12.10 | ₩179,035 | ₩182,200 | ₩178,848 | ₩181,065 | +1.13% | 31.1만 |
|---|
| 2025.12.09 | ₩178,113 | ₩180,344 | ₩178,113 | ₩179,783 | +0.94% | 13.5만 |
|---|
| 2025.12.08 | ₩177,552 | ₩179,168 | ₩177,552 | ₩178,594 | +0.59% | 15.5만 |
|---|
| 2025.12.05 | ₩175,789 | ₩177,953 | ₩175,334 | ₩176,577 | +0.45% | 10.3만 |
|---|
| 2025.12.04 | ₩174,974 | ₩175,682 | ₩174,025 | ₩175,321 | +0.20% | 15.5만 |
|---|
| 2025.12.03 | ₩173,211 | ₩175,081 | ₩171,928 | ₩174,974 | +1.02% | 9.2만 |
|---|
| 2025.12.02 | ₩174,373 | ₩176,537 | ₩174,373 | ₩175,281 | +0.52% | 23.9만 |
|---|
| 2025.12.01 | ₩170,259 | ₩172,342 | ₩169,778 | ₩171,528 | +0.75% | 9.7만 |
|---|
| 2025.11.28 | ₩171,274 | ₩172,382 | ₩171,220 | ₩172,102 | +0.48% | 6.5만 |
|---|
| 2025.11.26 | ₩171,968 | ₩171,968 | ₩170,058 | ₩170,739 | -0.71% | 10.1만 |
|---|
| 2025.11.25 | ₩169,070 | ₩171,995 | ₩167,534 | ₩171,608 | +1.50% | 7.7만 |
|---|
| 2025.11.24 | ₩167,600 | ₩169,965 | ₩167,160 | ₩169,377 | +1.06% | 20.5만 |
|---|
| 2025.11.21 | ₩165,423 | ₩167,881 | ₩162,230 | ₩166,238 | +0.49% | 36.3만 |
|---|
| 2025.11.20 | ₩173,638 | ₩174,239 | ₩164,982 | ₩165,169 | -4.88% | 25.7만 |
|---|
| 2025.11.19 | ₩169,885 | ₩171,674 | ₩168,616 | ₩169,510 | -0.22% | 31.6만 |
|---|
| 2025.11.18 | ₩169,938 | ₩171,821 | ₩168,081 | ₩170,232 | +0.17% | 117.2만 |
|---|
| 2025.11.17 | ₩175,361 | ₩176,390 | ₩170,699 | ₩172,062 | -1.88% | 32.1만 |
|---|
| 2025.11.14 | ₩172,463 | ₩178,367 | ₩171,821 | ₩176,256 | +2.20% | 72.6만 |
|---|
| 2025.11.13 | ₩181,132 | ₩181,132 | ₩175,735 | ₩176,283 | -2.68% | 33.7만 |
|---|
| 2025.11.12 | ₩184,819 | ₩185,032 | ₩181,813 | ₩182,013 | -1.52% | 12.9만 |
|---|
| 2025.11.11 | ₩184,672 | ₩185,166 | ₩183,015 | ₩183,643 | -0.56% | 14.6만 |
|---|
| 2025.11.10 | ₩186,168 | ₩186,996 | ₩184,605 | ₩186,448 | +0.15% | 13.6만 |
|---|
| 2025.11.07 | ₩180,905 | ₩183,256 | ₩178,767 | ₩183,055 | +1.19% | 20.2만 |
|---|
| 2025.11.06 | ₩185,967 | ₩186,047 | ₩181,038 | ₩182,895 | -1.65% | 19.1만 |
|---|
| 2025.11.05 | ₩184,632 | ₩185,874 | ₩184,298 | ₩184,992 | +0.20% | 10.4만 |
|---|
| 2025.11.04 | ₩186,809 | ₩188,799 | ₩184,244 | ₩184,431 | -1.27% | 9.3만 |
|---|
| 2025.11.03 | ₩192,005 | ₩192,005 | ₩189,040 | ₩191,631 | -0.19% | 16.4만 |
|---|
| 2025.10.31 | ₩187,316 | ₩191,003 | ₩187,316 | ₩190,335 | +1.61% | 12만 |
|---|
| 2025.10.30 | ₩186,421 | ₩189,681 | ₩186,194 | ₩186,194 | -0.12% | 10.6만 |
|---|
| 2025.10.29 | ₩188,706 | ₩189,160 | ₩186,836 | ₩187,971 | -0.39% | 20.5만 |
|---|
| 2025.10.28 | ₩188,813 | ₩189,707 | ₩187,971 | ₩188,519 | -0.16% | 8.2만 |
|---|
| 2025.10.27 | ₩187,744 | ₩188,091 | ₩186,622 | ₩188,064 | +0.17% | 7.6만 |
|---|
| 2025.10.24 | ₩185,086 | ₩186,341 | ₩184,992 | ₩185,006 | -0.04% | 9.6만 |
|---|
| 2025.10.23 | ₩179,061 | ₩182,628 | ₩179,061 | ₩182,574 | +1.96% | 5.6만 |
|---|
| 2025.10.22 | ₩181,105 | ₩181,105 | ₩177,539 | ₩179,569 | -0.85% | 7.5만 |
|---|
| 2025.10.21 | ₩179,262 | ₩181,826 | ₩178,861 | ₩181,185 | +1.07% | 12.9만 |
|---|
| 2025.10.20 | ₩179,061 | ₩180,010 | ₩178,901 | ₩179,569 | +0.28% | 8.1만 |
|---|
| 2025.10.17 | ₩177,619 | ₩178,233 | ₩175,535 | ₩177,899 | +0.16% | 10.2만 |
|---|
| 2025.10.16 | ₩180,891 | ₩182,174 | ₩177,752 | ₩178,687 | -1.22% | 9.2만 |
|---|
| 2025.10.15 | ₩180,945 | ₩181,559 | ₩178,140 | ₩179,689 | -0.69% | 9.3만 |
|---|
| 2025.10.14 | ₩177,165 | ₩180,010 | ₩175,188 | ₩178,594 | +0.81% | 8.8만 |
|---|
| 2025.10.13 | ₩180,624 | ₩181,132 | ₩178,848 | ₩180,250 | -0.21% | 12.8만 |
|---|
| 2025.10.10 | ₩184,338 | ₩185,112 | ₩177,311 | ₩177,365 | -3.78% | 17.9만 |
|---|