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 | ₩229,311 | ₩233,787 | ₩229,044 | ₩233,707 | +1.92% | 64.7만 |
| 2026.10.08 | ₩227,146 | ₩229,191 | ₩225,582 | ₩227,360 | +0.09% | 17.8만 |
| 2026.10.07 | ₩226,999 | ₩229,044 | ₩226,277 | ₩228,215 | +0.54% | 18만 |
| 2026.10.06 | ₩229,257 | ₩231,382 | ₩228,242 | ₩228,522 | -0.32% | 23만 |
| 2026.10.05 | ₩224,767 | ₩227,574 | ₩224,527 | ₩226,959 | +0.98% | 11.7만 |
| 2026.10.02 | ₩224,701 | ₩227,026 | ₩224,353 | ₩224,687 | -0.01% | 9.7만 |
| 2026.10.01 | ₩222,188 | ₩223,952 | ₩219,329 | ₩223,110 | +0.41% | 16.8만 |
| 2026.09.30 | ₩218,554 | ₩221,868 | ₩218,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩219,141 |
| +0.27% |
| 11.8만 |
| 2026.09.29 | ₩217,137 | ₩218,473 | ₩215,293 | ₩217,484 | +0.16% | 19.9만 |
|---|
| 2026.09.28 | ₩214,264 | ₩218,086 | ₩213,382 | ₩217,097 | +1.32% | 24만 |
|---|
| 2026.09.25 | ₩223,565 | ₩225,262 | ₩219,983 | ₩220,064 | -1.57% | 9.6만 |
|---|
| 2026.09.24 | ₩222,349 | ₩224,580 | ₩222,001 | ₩223,044 | +0.31% | 11.1만 |
|---|
| 2026.09.23 | ₩223,672 | ₩224,914 | ₩221,092 | ₩223,885 | +0.10% | 30.2만 |
|---|
| 2026.09.22 | ₩225,850 | ₩226,384 | ₩222,242 | ₩223,685 | -0.96% | 30.1만 |
|---|
| 2026.09.21 | ₩218,046 | ₩224,794 | ₩217,885 | ₩224,781 | +3.09% | 25.5만 |
|---|
| 2026.09.18 | ₩220,170 | ₩220,224 | ₩215,721 | ₩216,509 | -1.66% | 18.3만 |
|---|
| 2026.09.17 | ₩217,979 | ₩221,173 | ₩216,202 | ₩219,676 | +0.78% | 15.6만 |
|---|
| 2026.09.16 | ₩215,493 | ₩218,714 | ₩214,237 | ₩216,335 | +0.39% | 11.2만 |
|---|
| 2026.09.15 | ₩216,135 | ₩219,609 | ₩216,121 | ₩216,977 | +0.39% | 16.2만 |
|---|
| 2026.09.14 | ₩212,193 | ₩218,500 | ₩211,484 | ₩217,511 | +2.51% | 55.5만 |
|---|
| 2026.09.11 | ₩210,629 | ₩213,596 | ₩210,629 | ₩211,765 | +0.54% | 13만 |
|---|
| 2026.09.10 | ₩208,879 | ₩212,660 | ₩208,879 | ₩209,280 | +0.19% | 19.9만 |
|---|
| 2026.09.09 | ₩213,248 | ₩213,489 | ₩211,097 | ₩211,324 | -0.90% | 9.8만 |
|---|
| 2026.09.08 | ₩214,571 | ₩214,585 | ₩211,084 | ₩213,302 | -0.59% | 24.2만 |
|---|
| 2026.09.04 | ₩217,872 | ₩218,126 | ₩215,440 | ₩215,894 | -0.91% | 15.5만 |
|---|
| 2026.09.03 | ₩215,467 | ₩219,516 | ₩215,467 | ₩219,048 | +1.66% | 29.9만 |
|---|
| 2026.09.02 | ₩214,571 | ₩214,959 | ₩211,872 | ₩212,888 | -0.78% | 34만 |
|---|
| 2026.09.01 | ₩217,631 | ₩219,035 | ₩214,077 | ₩214,772 | -1.31% | 22.5만 |
|---|
| 2026.08.31 | ₩220,064 | ₩221,587 | ₩219,208 | ₩220,945 | +0.40% | 51.1만 |
|---|
| 2026.08.28 | ₩222,402 | ₩224,019 | ₩220,571 | ₩220,678 | -0.78% | 24.5만 |
|---|
| 2026.08.27 | ₩218,086 | ₩222,977 | ₩218,086 | ₩222,629 | +2.08% | 32.7만 |
|---|
| 2026.08.26 | ₩209,159 | ₩214,090 | ₩209,066 | ₩213,636 | +2.14% | 9.5만 |
|---|
| 2026.08.25 | ₩212,313 | ₩214,932 | ₩210,135 | ₩211,939 | -0.18% | 13.3만 |
|---|
| 2026.08.24 | ₩214,251 | ₩214,772 | ₩212,193 | ₩212,433 | -0.85% | 13.1만 |
|---|
| 2026.08.21 | ₩214,170 | ₩215,734 | ₩211,578 | ₩215,453 | +0.60% | 9.4만 |
|---|
| 2026.08.20 | ₩214,064 | ₩215,507 | ₩212,954 | ₩213,021 | -0.49% | 21.1만 |
|---|
| 2026.08.19 | ₩215,721 | ₩216,937 | ₩212,553 | ₩215,373 | -0.16% | 9.5만 |
|---|
| 2026.08.18 | ₩215,587 | ₩219,329 | ₩215,346 | ₩215,640 | +0.02% | 20.5만 |
|---|
| 2026.08.17 | ₩219,128 | ₩220,023 | ₩216,335 | ₩216,803 | -1.06% | 74.5만 |
|---|
| 2026.08.14 | ₩225,636 | ₩225,636 | ₩220,264 | ₩220,945 | -2.08% | 32.4만 |
|---|
| 2026.08.13 | ₩217,658 | ₩225,903 | ₩217,658 | ₩225,716 | +3.70% | 19.4만 |
|---|
| 2026.08.12 | ₩215,427 | ₩218,554 | ₩215,346 | ₩217,231 | +0.84% | 26만 |
|---|
| 2026.08.11 | ₩214,852 | ₩217,257 | ₩211,872 | ₩215,266 | +0.19% | 14.9만 |
|---|
| 2026.08.10 | ₩208,625 | ₩215,761 | ₩208,037 | ₩214,852 | +2.98% | 32.3만 |
|---|
| 2026.08.07 | ₩206,393 | ₩209,186 | ₩206,393 | ₩208,692 | +1.11% | 64.4만 |
|---|
| 2026.08.06 | ₩199,164 | ₩202,371 | ₩197,493 | ₩201,235 | +1.04% | 17.8만 |
|---|
| 2026.08.05 | ₩208,104 | ₩208,892 | ₩204,643 | ₩205,097 | -1.44% | 28.1만 |
|---|
| 2026.08.04 | ₩197,079 | ₩205,805 | ₩196,972 | ₩205,030 | +4.03% | 44.3만 |
|---|
| 2026.08.03 | ₩194,005 | ₩198,803 | ₩193,444 | ₩197,747 | +1.93% | 46.5만 |
|---|
| 2026.07.31 | ₩187,845 | ₩191,466 | ₩187,097 | ₩191,092 | +1.73% | 49.6만 |
|---|
| 2026.07.30 | ₩185,226 | ₩187,311 | ₩184,210 | ₩187,123 | +1.02% | 17.5만 |
|---|
| 2026.07.29 | ₩184,023 | ₩189,649 | ₩184,023 | ₩185,159 | +0.62% | 29.3만 |
|---|
| 2026.07.28 | ₩181,337 | ₩185,440 | ₩178,344 | ₩184,277 | +1.62% | 19.3만 |
|---|
| 2026.07.27 | ₩179,787 | ₩182,901 | ₩178,798 | ₩181,524 | +0.97% | 17.8만 |
|---|
| 2026.07.24 | ₩174,415 | ₩177,368 | ₩174,028 | ₩176,339 | +1.10% | 32.9만 |
|---|
| 2026.07.23 | ₩176,660 | ₩177,729 | ₩172,878 | ₩173,346 | -1.88% | 21.4만 |
|---|
| 2026.07.22 | ₩181,364 | ₩181,364 | ₩177,008 | ₩177,983 | -1.86% | 21.3만 |
|---|
| 2026.07.21 | ₩181,965 | ₩184,144 | ₩181,057 | ₩181,765 | -0.11% | 21.5만 |
|---|
| 2026.07.20 | ₩180,976 | ₩184,865 | ₩180,870 | ₩182,620 | +0.91% | 58.2만 |
|---|
| 2026.07.17 | ₩178,397 | ₩183,649 | ₩178,397 | ₩181,872 | +1.95% | 47.2만 |
|---|
| 2026.07.16 | ₩183,074 | ₩183,876 | ₩179,600 | ₩182,246 | -0.45% | 23.6만 |
|---|
| 2026.07.15 | ₩188,219 | ₩188,781 | ₩181,511 | ₩183,115 | -2.71% | 28.6만 |
|---|
| 2026.07.14 | ₩182,420 | ₩187,832 | ₩181,404 | ₩186,161 | +2.05% | 31.5만 |
|---|
| 2026.07.13 | ₩187,244 | ₩189,328 | ₩185,012 | ₩187,070 | -0.09% | 15.4만 |
|---|
| 2026.07.10 | ₩191,787 | ₩191,961 | ₩186,616 | ₩186,776 | -2.61% | 28.2만 |
|---|
| 2026.07.09 | ₩183,515 | ₩189,582 | ₩182,607 | ₩189,556 | +3.29% | 9.3만 |
|---|
| 2026.07.08 | ₩183,221 | ₩185,907 | ₩182,380 | ₩185,547 | +1.27% | 26.2만 |
|---|
| 2026.07.07 | ₩186,829 | ₩188,968 | ₩184,010 | ₩185,760 | -0.57% | 61.4만 |
|---|
| 2026.07.06 | ₩179,493 | ₩184,651 | ₩179,493 | ₩183,823 | +2.41% | 12.3만 |
|---|
| 2026.07.02 | ₩182,005 | ₩183,823 | ₩179,440 | ₩180,215 | -0.98% | 15.7만 |
|---|
| 2026.07.01 | ₩180,188 | ₩184,438 | ₩180,161 | ₩182,139 | +1.08% | 59.4만 |
|---|
| 2026.06.30 | ₩176,072 | ₩180,121 | ₩175,711 | ₩179,814 | +2.13% | 15.6만 |
|---|
| 2026.06.29 | ₩175,992 | ₩178,023 | ₩175,444 | ₩177,596 | +0.91% | 14.4만 |
|---|
| 2026.06.26 | ₩167,814 | ₩173,547 | ₩167,814 | ₩173,146 | +3.18% | 16.9만 |
|---|
| 2026.06.25 | ₩172,170 | ₩172,264 | ₩168,161 | ₩169,070 | -1.80% | 19.7만 |
|---|
| 2026.06.24 | ₩172,344 | ₩175,177 | ₩171,876 | ₩172,491 | +0.09% | 17.4만 |
|---|
| 2026.06.23 | ₩170,754 | ₩174,896 | ₩170,674 | ₩172,865 | +1.24% | 93.8만 |
|---|
| 2026.06.22 | ₩174,495 | ₩177,582 | ₩170,072 | ₩173,106 | -0.80% | 39.1만 |
|---|
| 2026.06.18 | ₩176,874 | ₩177,074 | ₩172,959 | ₩176,233 | -0.36% | 48.5만 |
|---|
| 2026.06.17 | ₩180,028 | ₩181,297 | ₩175,952 | ₩176,286 | -2.08% | 99.5만 |
|---|
| 2026.06.16 | ₩182,406 | ₩185,279 | ₩180,455 | ₩180,829 | -0.86% | 25.7만 |
|---|
| 2026.06.15 | ₩182,807 | ₩184,224 | ₩181,752 | ₩182,714 | -0.05% | 16.1만 |
|---|
| 2026.06.12 | ₩179,132 | ₩181,377 | ₩175,885 | ₩179,092 | -0.02% | 28.4만 |
|---|
| 2026.06.11 | ₩176,580 | ₩179,172 | ₩173,881 | ₩178,772 | +1.24% | 25.7만 |
|---|
| 2026.06.10 | ₩178,772 | ₩184,117 | ₩178,451 | ₩178,571 | -0.11% | 30.9만 |
|---|
| 2026.06.09 | ₩186,562 | ₩188,406 | ₩175,471 | ₩182,139 | -2.37% | 111.1만 |
|---|
| 2026.06.08 | ₩189,048 | ₩189,328 | ₩186,322 | ₩187,017 | -1.07% | 29.7만 |
|---|
| 2026.06.05 | ₩196,050 | ₩196,144 | ₩186,295 | ₩188,099 | -4.06% | 30.7만 |
|---|
| 2026.06.04 | ₩195,449 | ₩199,765 | ₩194,794 | ₩197,761 | +1.18% | 20.4만 |
|---|
| 2026.06.03 | ₩202,812 | ₩202,812 | ₩195,248 | ₩197,426 | -2.66% | 107.4만 |
|---|
| 2026.06.02 | ₩204,455 | ₩206,821 | ₩202,718 | ₩204,576 | +0.06% | 60.4만 |
|---|
| 2026.06.01 | ₩197,239 | ₩208,144 | ₩196,972 | ₩207,355 | +5.13% | 55.5만 |
|---|
| 2026.05.29 | ₩186,201 | ₩193,324 | ₩185,881 | ₩193,190 | +3.75% | 99.8만 |
|---|
| 2026.05.28 | ₩177,836 | ₩181,324 | ₩177,034 | ₩180,415 | +1.45% | 16만 |
|---|
| 2026.05.27 | ₩177,221 | ₩179,079 | ₩175,711 | ₩176,807 | -0.23% | 9.5만 |
|---|
| 2026.05.26 | ₩178,451 | ₩179,493 | ₩176,527 | ₩178,558 | +0.06% | 16.6만 |
|---|
| 2026.05.22 | ₩175,123 | ₩178,878 | ₩175,123 | ₩177,769 | +1.51% | 71.7만 |
|---|
| 2026.05.21 | ₩171,302 | ₩174,308 | ₩171,034 | ₩173,413 | +1.23% | 10.5만 |
|---|
| 2026.05.20 | ₩170,286 | ₩173,226 | ₩168,535 | ₩172,772 | +1.46% | 17.8만 |
|---|
| 2026.05.19 | ₩172,611 | ₩174,669 | ₩170,219 | ₩171,195 | -0.82% | 21.5만 |
|---|
| 2026.05.18 | ₩171,074 | ₩174,068 | ₩170,353 | ₩172,772 | +0.99% | 58.7만 |
|---|
| 2026.05.15 | ₩169,043 | ₩173,760 | ₩168,522 | ₩171,716 | +1.58% | 41.4만 |
|---|
| 2026.05.14 | ₩168,295 | ₩172,571 | ₩167,493 | ₩171,181 | +1.72% | 16.8만 |
|---|
| 2026.05.13 | ₩167,440 | ₩168,749 | ₩164,714 | ₩167,867 | +0.26% | 33.1만 |
|---|
| 2026.05.12 | ₩170,339 | ₩170,687 | ₩165,970 | ₩167,827 | -1.47% | 81.3만 |
|---|
| 2026.05.11 | ₩172,384 | ₩174,068 | ₩170,273 | ₩171,261 | -0.65% | 19.8만 |
|---|
| 2026.05.08 | ₩171,248 | ₩173,653 | ₩168,295 | ₩173,573 | +1.36% | 57.5만 |
|---|
| 2026.05.07 | ₩173,974 | ₩175,204 | ₩171,702 | ₩173,039 | -0.54% | 23.8만 |
|---|
| 2026.05.06 | ₩172,705 | ₩173,319 | ₩169,417 | ₩173,212 | +0.29% | 19.4만 |
|---|
| 2026.05.05 | ₩171,636 | ₩174,629 | ₩171,622 | ₩174,094 | +1.43% | 29.2만 |
|---|
| 2026.05.04 | ₩166,451 | ₩170,941 | ₩166,451 | ₩169,230 | +1.67% | 44만 |
|---|
| 2026.05.01 | ₩162,656 | ₩166,798 | ₩162,656 | ₩166,224 | +2.19% | 17.4만 |
|---|
| 2026.04.30 | ₩158,767 | ₩158,914 | ₩155,399 | ₩158,714 | -0.03% | 19.2만 |
|---|
| 2026.04.29 | ₩157,150 | ₩158,967 | ₩155,827 | ₩158,794 | +1.05% | 12.9만 |
|---|
| 2026.04.28 | ₩157,725 | ₩159,823 | ₩157,003 | ₩157,511 | -0.14% | 13.5만 |
|---|
| 2026.04.27 | ₩157,604 | ₩159,662 | ₩156,509 | ₩159,328 | +1.09% | 36만 |
|---|
| 2026.04.24 | ₩157,364 | ₩158,780 | ₩155,506 | ₩158,406 | +0.66% | 12.7만 |
|---|
| 2026.04.23 | ₩158,967 | ₩158,967 | ₩153,662 | ₩156,402 | -1.61% | 18.6만 |
|---|
| 2026.04.22 | ₩162,763 | ₩163,471 | ₩161,426 | ₩163,163 | +0.25% | 22.1만 |
|---|
| 2026.04.21 | ₩159,889 | ₩164,273 | ₩159,021 | ₩160,812 | +0.58% | 83.5만 |
|---|
| 2026.04.20 | ₩155,653 | ₩159,382 | ₩155,653 | ₩159,342 | +2.37% | 46.2만 |
|---|
| 2026.04.17 | ₩158,112 | ₩159,195 | ₩155,987 | ₩156,575 | -0.97% | 19.8만 |
|---|
| 2026.04.16 | ₩154,852 | ₩156,241 | ₩152,834 | ₩155,854 | +0.65% | 31.3만 |
|---|
| 2026.04.15 | ₩147,983 | ₩152,219 | ₩147,582 | ₩151,925 | +2.66% | 27.2만 |
|---|
| 2026.04.14 | ₩147,676 | ₩149,146 | ₩145,324 | ₩146,059 | -1.09% | 27.6만 |
|---|
| 2026.04.13 | ₩139,257 | ₩146,339 | ₩139,257 | ₩146,219 | +5.00% | 31.4만 |
|---|
| 2026.04.10 | ₩144,335 | ₩144,402 | ₩138,656 | ₩139,190 | -3.56% | 72.2만 |
|---|
| 2026.04.09 | ₩148,424 | ₩148,424 | ₩142,237 | ₩144,108 | -2.91% | 21.6만 |
|---|
| 2026.04.08 | ₩154,371 | ₩155,266 | ₩148,745 | ₩149,092 | -3.42% | 29.8만 |
|---|
| 2026.04.07 | ₩147,609 | ₩149,119 | ₩145,938 | ₩148,771 | +0.79% | 14.1만 |
|---|
| 2026.04.06 | ₩149,560 | ₩150,134 | ₩147,689 | ₩148,544 | -0.68% | 9.5만 |
|---|
| 2026.04.02 | ₩144,482 | ₩150,348 | ₩144,321 | ₩149,440 | +3.43% | 16.4만 |
|---|
| 2026.04.01 | ₩147,889 | ₩148,825 | ₩145,765 | ₩147,435 | -0.31% | 27.4만 |
|---|
| 2026.03.31 | ₩141,929 | ₩146,379 | ₩141,689 | ₩146,139 | +2.97% | 83.8만 |
|---|
| 2026.03.30 | ₩142,785 | ₩143,747 | ₩139,324 | ₩140,566 | -1.55% | 25만 |
|---|
| 2026.03.27 | ₩145,137 | ₩145,137 | ₩140,847 | ₩141,649 | -2.40% | 16.1만 |
|---|
| 2026.03.26 | ₩147,301 | ₩150,428 | ₩146,633 | ₩146,887 | -0.28% | 16.5만 |
|---|
| 2026.03.25 | ₩149,546 | ₩151,137 | ₩147,595 | ₩148,958 | -0.39% | 20.7만 |
|---|
| 2026.03.24 | ₩150,950 | ₩151,003 | ₩147,248 | ₩147,836 | -2.06% | 59.8만 |
|---|
| 2026.03.23 | ₩150,428 | ₩153,783 | ₩150,134 | ₩152,152 | +1.15% | 20.3만 |
|---|
| 2026.03.20 | ₩150,843 | ₩151,056 | ₩147,983 | ₩148,918 | -1.28% | 17.2만 |
|---|
| 2026.03.19 | ₩149,453 | ₩152,807 | ₩149,453 | ₩151,845 | +1.60% | 61.8만 |
|---|
| 2026.03.18 | ₩150,482 | ₩153,448 | ₩150,482 | ₩151,350 | +0.58% | 11.6만 |
|---|
| 2026.03.17 | ₩150,776 | ₩153,475 | ₩150,402 | ₩151,658 | +0.58% | 10.1만 |
|---|
| 2026.03.16 | ₩150,789 | ₩151,631 | ₩149,573 | ₩150,415 | -0.25% | 15만 |
|---|
| 2026.03.13 | ₩149,707 | ₩151,965 | ₩147,903 | ₩149,199 | -0.34% | 13.8만 |
|---|
| 2026.03.12 | ₩150,228 | ₩152,740 | ₩149,172 | ₩149,293 | -0.62% | 18.2만 |
|---|
| 2026.03.11 | ₩151,016 | ₩153,569 | ₩150,241 | ₩151,471 | +0.30% | 30.5만 |
|---|
| 2026.03.10 | ₩152,286 | ₩152,286 | ₩148,077 | ₩150,148 | -1.40% | 70.1만 |
|---|
| 2026.03.09 | ₩148,972 | ₩152,379 | ₩148,010 | ₩151,898 | +1.96% | 101만 |
|---|
| 2026.03.06 | ₩149,252 | ₩152,567 | ₩148,999 | ₩151,230 | +1.33% | 40.5만 |
|---|
| 2026.03.05 | ₩149,092 | ₩153,275 | ₩149,092 | ₩151,671 | +1.73% | 78.8만 |
|---|
| 2026.03.04 | ₩147,261 | ₩149,546 | ₩146,754 | ₩149,119 | +1.26% | 44.6만 |
|---|
| 2026.03.03 | ₩142,638 | ₩147,943 | ₩141,007 | ₩146,820 | +2.93% | 46.1만 |
|---|
| 2026.03.02 | ₩143,306 | ₩148,103 | ₩143,306 | ₩147,555 | +2.97% | 28.4만 |
|---|
| 2026.02.27 | ₩144,976 | ₩146,633 | ₩143,399 | ₩146,526 | +1.07% | 14만 |
|---|
| 2026.02.26 | ₩147,823 | ₩149,560 | ₩146,219 | ₩148,865 | +0.71% | 88.6만 |
|---|
| 2026.02.25 | ₩144,990 | ₩147,408 | ₩144,321 | ₩146,901 | +1.32% | 31.8만 |
|---|
| 2026.02.24 | ₩141,088 | ₩145,832 | ₩140,794 | ₩144,321 | +2.29% | 65.3만 |
|---|
| 2026.02.23 | ₩146,794 | ₩146,914 | ₩140,633 | ₩141,235 | -3.79% | 29.5만 |
|---|
| 2026.02.20 | ₩150,028 | ₩153,208 | ₩148,317 | ₩148,905 | -0.75% | 20.5만 |
|---|
| 2026.02.19 | ₩150,816 | ₩151,845 | ₩149,800 | ₩151,404 | +0.39% | 17만 |
|---|
| 2026.02.18 | ₩149,266 | ₩152,500 | ₩147,809 | ₩151,591 | +1.56% | 17.2만 |
|---|
| 2026.02.17 | ₩151,417 | ₩152,366 | ₩147,769 | ₩149,760 | -1.09% | 18.4만 |
|---|
| 2026.02.13 | ₩149,720 | ₩153,863 | ₩148,745 | ₩152,687 | +1.98% | 17.7만 |
|---|
| 2026.02.12 | ₩151,043 | ₩152,179 | ₩146,580 | ₩148,932 | -1.40% | 24.3만 |
|---|
| 2026.02.11 | ₩156,669 | ₩156,669 | ₩149,346 | ₩151,097 | -3.56% | 21.7만 |
|---|
| 2026.02.10 | ₩154,691 | ₩156,562 | ₩153,849 | ₩154,718 | +0.02% | 20만 |
|---|
| 2026.02.09 | ₩150,148 | ₩154,290 | ₩149,025 | ₩153,301 | +2.10% | 22만 |
|---|
| 2026.02.06 | ₩145,818 | ₩150,789 | ₩145,284 | ₩150,562 | +3.25% | 37.8만 |
|---|
| 2026.02.05 | ₩147,088 | ₩149,065 | ₩143,747 | ₩144,335 | -1.87% | 73.1만 |
|---|
| 2026.02.04 | ₩150,535 | ₩152,206 | ₩146,687 | ₩149,546 | -0.66% | 66.6만 |
|---|
| 2026.02.03 | ₩158,887 | ₩158,887 | ₩149,600 | ₩152,313 | -4.14% | 40.1만 |
|---|
| 2026.02.02 | ₩159,088 | ₩161,974 | ₩158,861 | ₩159,422 | +0.21% | 15.7만 |
|---|
| 2026.01.30 | ₩161,346 | ₩162,241 | ₩158,887 | ₩159,195 | -1.33% | 22만 |
|---|
| 2026.01.29 | ₩167,159 | ₩167,159 | ₩160,357 | ₩162,535 | -2.77% | 28.8만 |
|---|
| 2026.01.28 | ₩171,101 | ₩171,996 | ₩168,869 | ₩169,150 | -1.14% | 20.3만 |
|---|
| 2026.01.27 | ₩170,874 | ₩171,449 | ₩169,110 | ₩169,685 | -0.70% | 26만 |
|---|
| 2026.01.26 | ₩166,705 | ₩170,072 | ₩166,705 | ₩169,123 | +1.45% | 25.6만 |
|---|
| 2026.01.23 | ₩164,847 | ₩166,157 | ₩164,179 | ₩164,834 | -0.01% | 11.5만 |
|---|
| 2026.01.22 | ₩163,083 | ₩165,155 | ₩163,083 | ₩165,155 | +1.27% | 10.3만 |
|---|
| 2026.01.21 | ₩160,959 | ₩161,814 | ₩159,008 | ₩160,838 | -0.07% | 20만 |
|---|
| 2026.01.20 | ₩161,934 | ₩163,324 | ₩160,224 | ₩160,598 | -0.83% | 15.7만 |
|---|
| 2026.01.16 | ₩168,362 | ₩168,362 | ₩165,970 | ₩165,970 | -1.42% | 10.1만 |
|---|
| 2026.01.15 | ₩169,671 | ₩170,339 | ₩167,359 | ₩167,493 | -1.28% | 16.3만 |
|---|
| 2026.01.14 | ₩171,355 | ₩171,555 | ₩167,587 | ₩168,669 | -1.57% | 15.1만 |
|---|
| 2026.01.13 | ₩174,509 | ₩175,284 | ₩171,716 | ₩172,170 | -1.34% | 10.4만 |
|---|
| 2026.01.12 | ₩171,168 | ₩174,923 | ₩171,168 | ₩174,215 | +1.78% | 8.5만 |
|---|
| 2026.01.09 | ₩172,424 | ₩172,905 | ₩170,486 | ₩172,317 | -0.06% | 11.2만 |
|---|
| 2026.01.08 | ₩174,375 | ₩174,562 | ₩171,756 | ₩172,037 | -1.34% | 9.4만 |
|---|
| 2026.01.07 | ₩174,175 | ₩176,406 | ₩174,175 | ₩175,137 | +0.55% | 14.3만 |
|---|
| 2026.01.06 | ₩171,769 | ₩174,348 | ₩171,195 | ₩174,268 | +1.45% | 7.6만 |
|---|
| 2026.01.05 | ₩171,596 | ₩173,573 | ₩171,569 | ₩171,809 | +0.12% | 16.4만 |
|---|
| 2026.01.02 | ₩174,910 | ₩175,230 | ₩169,872 | ₩170,740 | -2.38% | 20만 |
|---|
| 2025.12.31 | ₩175,177 | ₩175,177 | ₩173,720 | ₩173,827 | -0.77% | 11.2만 |
|---|
| 2025.12.30 | ₩175,618 | ₩176,593 | ₩175,511 | ₩175,538 | -0.05% | 19.8만 |
|---|
| 2025.12.29 | ₩175,391 | ₩176,954 | ₩175,391 | ₩176,099 | +0.40% | 11.3만 |
|---|
| 2025.12.26 | ₩176,607 | ₩176,981 | ₩176,059 | ₩176,941 | +0.19% | 6.1만 |
|---|
| 2025.12.24 | ₩176,473 | ₩176,874 | ₩176,086 | ₩176,553 | +0.05% | 8.5만 |
|---|
| 2025.12.23 | ₩177,034 | ₩177,863 | ₩175,311 | ₩176,847 | -0.11% | 10.8만 |
|---|
| 2025.12.22 | ₩178,224 | ₩178,718 | ₩177,462 | ₩178,184 | -0.02% | 12.4만 |
|---|
| 2025.12.19 | ₩173,867 | ₩177,168 | ₩173,867 | ₩176,687 | +1.62% | 8.5만 |
|---|
| 2025.12.18 | ₩173,627 | ₩174,535 | ₩172,397 | ₩173,480 | -0.08% | 9.3만 |
|---|
| 2025.12.17 | ₩173,800 | ₩174,976 | ₩171,155 | ₩171,261 | -1.46% | 11.5만 |
|---|
| 2025.12.16 | ₩171,702 | ₩174,001 | ₩171,702 | ₩173,573 | +1.09% | 11만 |
|---|
| 2025.12.15 | ₩176,593 | ₩176,593 | ₩172,919 | ₩172,945 | -2.07% | 8.7만 |
|---|
| 2025.12.12 | ₩179,333 | ₩179,333 | ₩175,270 | ₩175,939 | -1.89% | 23.2만 |
|---|
| 2025.12.11 | ₩179,386 | ₩180,415 | ₩177,996 | ₩179,627 | +0.13% | 28.1만 |
|---|
| 2025.12.10 | ₩179,106 | ₩182,273 | ₩178,919 | ₩181,137 | +1.13% | 31.1만 |
|---|
| 2025.12.09 | ₩178,184 | ₩180,415 | ₩178,184 | ₩179,854 | +0.94% | 13.5만 |
|---|
| 2025.12.08 | ₩177,622 | ₩179,239 | ₩177,622 | ₩178,665 | +0.59% | 15.5만 |
|---|
| 2025.12.05 | ₩175,858 | ₩178,023 | ₩175,404 | ₩176,647 | +0.45% | 10.3만 |
|---|
| 2025.12.04 | ₩175,043 | ₩175,751 | ₩174,094 | ₩175,391 | +0.20% | 15.5만 |
|---|
| 2025.12.03 | ₩173,279 | ₩175,150 | ₩171,996 | ₩175,043 | +1.02% | 9.2만 |
|---|
| 2025.12.02 | ₩174,442 | ₩176,607 | ₩174,442 | ₩175,351 | +0.52% | 23.9만 |
|---|
| 2025.12.01 | ₩170,326 | ₩172,411 | ₩169,845 | ₩171,596 | +0.75% | 9.7만 |
|---|
| 2025.11.28 | ₩171,342 | ₩172,451 | ₩171,288 | ₩172,170 | +0.48% | 6.5만 |
|---|
| 2025.11.26 | ₩172,037 | ₩172,037 | ₩170,126 | ₩170,807 | -0.71% | 10.1만 |
|---|
| 2025.11.25 | ₩169,137 | ₩172,063 | ₩167,600 | ₩171,676 | +1.50% | 7.7만 |
|---|
| 2025.11.24 | ₩167,667 | ₩170,032 | ₩167,226 | ₩169,444 | +1.06% | 20.5만 |
|---|
| 2025.11.21 | ₩165,489 | ₩167,947 | ₩162,295 | ₩166,304 | +0.49% | 36.3만 |
|---|
| 2025.11.20 | ₩173,707 | ₩174,308 | ₩165,048 | ₩165,235 | -4.88% | 25.7만 |
|---|
| 2025.11.19 | ₩169,952 | ₩171,743 | ₩168,682 | ₩169,578 | -0.22% | 31.6만 |
|---|
| 2025.11.18 | ₩170,005 | ₩171,890 | ₩168,148 | ₩170,299 | +0.17% | 117.2만 |
|---|
| 2025.11.17 | ₩175,431 | ₩176,460 | ₩170,767 | ₩172,130 | -1.88% | 32.1만 |
|---|
| 2025.11.14 | ₩172,531 | ₩178,437 | ₩171,890 | ₩176,326 | +2.20% | 72.6만 |
|---|
| 2025.11.13 | ₩181,204 | ₩181,204 | ₩175,805 | ₩176,353 | -2.68% | 33.7만 |
|---|
| 2025.11.12 | ₩184,892 | ₩185,106 | ₩181,885 | ₩182,086 | -1.52% | 12.9만 |
|---|
| 2025.11.11 | ₩184,745 | ₩185,239 | ₩183,088 | ₩183,716 | -0.56% | 14.6만 |
|---|
| 2025.11.10 | ₩186,242 | ₩187,070 | ₩184,678 | ₩186,522 | +0.15% | 13.6만 |
|---|
| 2025.11.07 | ₩180,976 | ₩183,328 | ₩178,838 | ₩183,128 | +1.19% | 20.2만 |
|---|
| 2025.11.06 | ₩186,041 | ₩186,121 | ₩181,110 | ₩182,968 | -1.65% | 19.1만 |
|---|
| 2025.11.05 | ₩184,705 | ₩185,948 | ₩184,371 | ₩185,066 | +0.20% | 10.4만 |
|---|
| 2025.11.04 | ₩186,883 | ₩188,874 | ₩184,317 | ₩184,504 | -1.27% | 9.3만 |
|---|
| 2025.11.03 | ₩192,081 | ₩192,081 | ₩189,115 | ₩191,707 | -0.19% | 16.4만 |
|---|
| 2025.10.31 | ₩187,391 | ₩191,079 | ₩187,391 | ₩190,411 | +1.61% | 12만 |
|---|
| 2025.10.30 | ₩186,495 | ₩189,756 | ₩186,268 | ₩186,268 | -0.12% | 10.6만 |
|---|
| 2025.10.29 | ₩188,781 | ₩189,235 | ₩186,910 | ₩188,046 | -0.39% | 20.5만 |
|---|
| 2025.10.28 | ₩188,887 | ₩189,783 | ₩188,046 | ₩188,593 | -0.16% | 8.2만 |
|---|
| 2025.10.27 | ₩187,818 | ₩188,166 | ₩186,696 | ₩188,139 | +0.17% | 7.6만 |
|---|
| 2025.10.24 | ₩185,159 | ₩186,415 | ₩185,066 | ₩185,079 | -0.04% | 9.6만 |
|---|
| 2025.10.23 | ₩179,132 | ₩182,700 | ₩179,132 | ₩182,647 | +1.96% | 5.6만 |
|---|
| 2025.10.22 | ₩181,177 | ₩181,177 | ₩177,609 | ₩179,640 | -0.85% | 7.5만 |
|---|
| 2025.10.21 | ₩179,333 | ₩181,899 | ₩178,932 | ₩181,257 | +1.07% | 12.9만 |
|---|
| 2025.10.20 | ₩179,132 | ₩180,081 | ₩178,972 | ₩179,640 | +0.28% | 8.1만 |
|---|
| 2025.10.17 | ₩177,689 | ₩178,304 | ₩175,605 | ₩177,970 | +0.16% | 10.2만 |
|---|
| 2025.10.16 | ₩180,963 | ₩182,246 | ₩177,823 | ₩178,758 | -1.22% | 9.2만 |
|---|
| 2025.10.15 | ₩181,017 | ₩181,631 | ₩178,210 | ₩179,760 | -0.69% | 9.3만 |
|---|
| 2025.10.14 | ₩177,235 | ₩180,081 | ₩175,257 | ₩178,665 | +0.81% | 8.8만 |
|---|
| 2025.10.13 | ₩180,696 | ₩181,204 | ₩178,919 | ₩180,322 | -0.21% | 12.8만 |
|---|
| 2025.10.10 | ₩184,411 | ₩185,186 | ₩177,382 | ₩177,435 | -3.78% | 17.9만 |
|---|