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 | ₩229,151 | ₩233,625 | ₩228,884 | ₩233,545 | +1.92% | 64.7만 |
| 2026.10.08 | ₩226,988 | ₩229,031 | ₩225,425 | ₩227,202 | +0.09% | 17.8만 |
| 2026.10.07 | ₩226,841 | ₩228,884 | ₩226,120 | ₩228,056 | +0.54% | 18만 |
| 2026.10.06 | ₩229,098 | ₩231,221 | ₩228,083 | ₩228,363 | -0.32% | 23만 |
| 2026.10.05 | ₩224,611 | ₩227,415 | ₩224,371 | ₩226,801 | +0.98% | 11.7만 |
| 2026.10.02 | ₩224,544 | ₩226,868 | ₩224,197 | ₩224,531 | -0.01% | 9.7만 |
| 2026.10.01 | ₩222,034 | ₩223,796 | ₩219,176 | ₩222,955 | +0.41% | 16.8만 |
| 2026.09.30 | ₩218,401 | ₩221,713 | ₩218,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩218,989 |
| +0.27% |
| 11.8만 |
| 2026.09.29 | ₩216,986 | ₩218,321 | ₩215,143 | ₩217,333 | +0.16% | 19.9만 |
|---|
| 2026.09.28 | ₩214,115 | ₩217,934 | ₩213,233 | ₩216,946 | +1.32% | 24만 |
|---|
| 2026.09.25 | ₩223,409 | ₩225,105 | ₩219,830 | ₩219,910 | -1.57% | 9.6만 |
|---|
| 2026.09.24 | ₩222,194 | ₩224,424 | ₩221,847 | ₩222,888 | +0.31% | 11.1만 |
|---|
| 2026.09.23 | ₩223,516 | ₩224,758 | ₩220,939 | ₩223,730 | +0.10% | 30.2만 |
|---|
| 2026.09.22 | ₩225,693 | ₩226,227 | ₩222,087 | ₩223,529 | -0.96% | 30.1만 |
|---|
| 2026.09.21 | ₩217,894 | ₩224,638 | ₩217,734 | ₩224,624 | +3.09% | 25.5만 |
|---|
| 2026.09.18 | ₩220,017 | ₩220,071 | ₩215,570 | ₩216,358 | -1.66% | 18.3만 |
|---|
| 2026.09.17 | ₩217,827 | ₩221,019 | ₩216,051 | ₩219,523 | +0.78% | 15.6만 |
|---|
| 2026.09.16 | ₩215,343 | ₩218,562 | ₩214,088 | ₩216,185 | +0.39% | 11.2만 |
|---|
| 2026.09.15 | ₩215,984 | ₩219,456 | ₩215,971 | ₩216,826 | +0.39% | 16.2만 |
|---|
| 2026.09.14 | ₩212,045 | ₩218,348 | ₩211,337 | ₩217,360 | +2.51% | 55.5만 |
|---|
| 2026.09.11 | ₩210,483 | ₩213,447 | ₩210,483 | ₩211,618 | +0.54% | 13만 |
|---|
| 2026.09.10 | ₩208,733 | ₩212,512 | ₩208,733 | ₩209,134 | +0.19% | 19.9만 |
|---|
| 2026.09.09 | ₩213,100 | ₩213,340 | ₩210,950 | ₩211,177 | -0.90% | 9.8만 |
|---|
| 2026.09.08 | ₩214,422 | ₩214,435 | ₩210,937 | ₩213,153 | -0.59% | 24.2만 |
|---|
| 2026.09.04 | ₩217,720 | ₩217,974 | ₩215,290 | ₩215,744 | -0.91% | 15.5만 |
|---|
| 2026.09.03 | ₩215,317 | ₩219,363 | ₩215,317 | ₩218,895 | +1.66% | 29.9만 |
|---|
| 2026.09.02 | ₩214,422 | ₩214,809 | ₩211,725 | ₩212,739 | -0.78% | 34만 |
|---|
| 2026.09.01 | ₩217,480 | ₩218,882 | ₩213,928 | ₩214,622 | -1.31% | 22.5만 |
|---|
| 2026.08.31 | ₩219,910 | ₩221,433 | ₩219,056 | ₩220,792 | +0.40% | 51.1만 |
|---|
| 2026.08.28 | ₩222,247 | ₩223,863 | ₩220,418 | ₩220,525 | -0.78% | 24.5만 |
|---|
| 2026.08.27 | ₩217,934 | ₩222,822 | ₩217,934 | ₩222,474 | +2.08% | 32.7만 |
|---|
| 2026.08.26 | ₩209,014 | ₩213,941 | ₩208,920 | ₩213,487 | +2.14% | 9.5만 |
|---|
| 2026.08.25 | ₩212,165 | ₩214,783 | ₩209,989 | ₩211,791 | -0.18% | 13.3만 |
|---|
| 2026.08.24 | ₩214,101 | ₩214,622 | ₩212,045 | ₩212,285 | -0.85% | 13.1만 |
|---|
| 2026.08.21 | ₩214,021 | ₩215,584 | ₩211,431 | ₩215,303 | +0.60% | 9.4만 |
|---|
| 2026.08.20 | ₩213,915 | ₩215,357 | ₩212,806 | ₩212,873 | -0.49% | 21.1만 |
|---|
| 2026.08.19 | ₩215,570 | ₩216,786 | ₩212,406 | ₩215,223 | -0.16% | 9.5만 |
|---|
| 2026.08.18 | ₩215,437 | ₩219,176 | ₩215,196 | ₩215,490 | +0.02% | 20.5만 |
|---|
| 2026.08.17 | ₩218,976 | ₩219,870 | ₩216,185 | ₩216,652 | -1.06% | 74.5만 |
|---|
| 2026.08.14 | ₩225,479 | ₩225,479 | ₩220,111 | ₩220,792 | -2.08% | 32.4만 |
|---|
| 2026.08.13 | ₩217,507 | ₩225,746 | ₩217,507 | ₩225,559 | +3.70% | 19.4만 |
|---|
| 2026.08.12 | ₩215,277 | ₩218,401 | ₩215,196 | ₩217,079 | +0.84% | 26만 |
|---|
| 2026.08.11 | ₩214,702 | ₩217,106 | ₩211,725 | ₩215,116 | +0.19% | 14.9만 |
|---|
| 2026.08.10 | ₩208,480 | ₩215,610 | ₩207,892 | ₩214,702 | +2.98% | 32.3만 |
|---|
| 2026.08.07 | ₩206,249 | ₩209,040 | ₩206,249 | ₩208,546 | +1.11% | 64.4만 |
|---|
| 2026.08.06 | ₩199,025 | ₩202,230 | ₩197,356 | ₩201,095 | +1.04% | 17.8만 |
|---|
| 2026.08.05 | ₩207,959 | ₩208,747 | ₩204,500 | ₩204,954 | -1.44% | 28.1만 |
|---|
| 2026.08.04 | ₩196,942 | ₩205,662 | ₩196,835 | ₩204,887 | +4.03% | 44.3만 |
|---|
| 2026.08.03 | ₩193,870 | ₩198,664 | ₩193,310 | ₩197,610 | +1.93% | 46.5만 |
|---|
| 2026.07.31 | ₩187,714 | ₩191,333 | ₩186,967 | ₩190,959 | +1.73% | 49.6만 |
|---|
| 2026.07.30 | ₩185,097 | ₩187,180 | ₩184,082 | ₩186,993 | +1.02% | 17.5만 |
|---|
| 2026.07.29 | ₩183,895 | ₩189,517 | ₩183,895 | ₩185,030 | +0.62% | 29.3만 |
|---|
| 2026.07.28 | ₩181,211 | ₩185,311 | ₩178,220 | ₩184,149 | +1.62% | 19.3만 |
|---|
| 2026.07.27 | ₩179,662 | ₩182,773 | ₩178,674 | ₩181,398 | +0.97% | 17.8만 |
|---|
| 2026.07.24 | ₩174,294 | ₩177,245 | ₩173,907 | ₩176,217 | +1.10% | 32.9만 |
|---|
| 2026.07.23 | ₩176,537 | ₩177,606 | ₩172,758 | ₩173,225 | -1.88% | 21.4만 |
|---|
| 2026.07.22 | ₩181,238 | ₩181,238 | ₩176,884 | ₩177,859 | -1.86% | 21.3만 |
|---|
| 2026.07.21 | ₩181,839 | ₩184,015 | ₩180,931 | ₩181,638 | -0.11% | 21.5만 |
|---|
| 2026.07.20 | ₩180,851 | ₩184,736 | ₩180,744 | ₩182,493 | +0.91% | 58.2만 |
|---|
| 2026.07.17 | ₩178,273 | ₩183,521 | ₩178,273 | ₩181,745 | +1.95% | 47.2만 |
|---|
| 2026.07.16 | ₩182,947 | ₩183,748 | ₩179,475 | ₩182,119 | -0.45% | 23.6만 |
|---|
| 2026.07.15 | ₩188,088 | ₩188,649 | ₩181,385 | ₩182,987 | -2.71% | 28.6만 |
|---|
| 2026.07.14 | ₩182,293 | ₩187,701 | ₩181,278 | ₩186,032 | +2.05% | 31.5만 |
|---|
| 2026.07.13 | ₩187,113 | ₩189,197 | ₩184,883 | ₩186,940 | -0.09% | 15.4만 |
|---|
| 2026.07.10 | ₩191,654 | ₩191,827 | ₩186,486 | ₩186,646 | -2.61% | 28.2만 |
|---|
| 2026.07.09 | ₩183,388 | ₩189,450 | ₩182,480 | ₩189,424 | +3.29% | 9.3만 |
|---|
| 2026.07.08 | ₩183,094 | ₩185,778 | ₩182,253 | ₩185,418 | +1.27% | 26.2만 |
|---|
| 2026.07.07 | ₩186,699 | ₩188,836 | ₩183,882 | ₩185,631 | -0.57% | 61.4만 |
|---|
| 2026.07.06 | ₩179,368 | ₩184,523 | ₩179,368 | ₩183,695 | +2.41% | 12.3만 |
|---|
| 2026.07.02 | ₩181,879 | ₩183,695 | ₩179,315 | ₩180,089 | -0.98% | 15.7만 |
|---|
| 2026.07.01 | ₩180,063 | ₩184,309 | ₩180,036 | ₩182,012 | +1.08% | 59.4만 |
|---|
| 2026.06.30 | ₩175,950 | ₩179,996 | ₩175,589 | ₩179,689 | +2.13% | 15.6만 |
|---|
| 2026.06.29 | ₩175,870 | ₩177,899 | ₩175,322 | ₩177,472 | +0.91% | 14.4만 |
|---|
| 2026.06.26 | ₩167,697 | ₩173,426 | ₩167,697 | ₩173,025 | +3.18% | 16.9만 |
|---|
| 2026.06.25 | ₩172,050 | ₩172,144 | ₩168,044 | ₩168,952 | -1.80% | 19.7만 |
|---|
| 2026.06.24 | ₩172,224 | ₩175,055 | ₩171,757 | ₩172,371 | +0.09% | 17.4만 |
|---|
| 2026.06.23 | ₩170,635 | ₩174,775 | ₩170,555 | ₩172,745 | +1.24% | 93.8만 |
|---|
| 2026.06.22 | ₩174,374 | ₩177,459 | ₩169,954 | ₩172,985 | -0.80% | 39.1만 |
|---|
| 2026.06.18 | ₩176,751 | ₩176,951 | ₩172,838 | ₩176,110 | -0.36% | 48.5만 |
|---|
| 2026.06.17 | ₩179,902 | ₩181,171 | ₩175,829 | ₩176,163 | -2.08% | 99.5만 |
|---|
| 2026.06.16 | ₩182,279 | ₩185,150 | ₩180,330 | ₩180,704 | -0.86% | 25.7만 |
|---|
| 2026.06.15 | ₩182,680 | ₩184,095 | ₩181,625 | ₩182,587 | -0.05% | 16.1만 |
|---|
| 2026.06.12 | ₩179,008 | ₩181,251 | ₩175,763 | ₩178,968 | -0.02% | 28.4만 |
|---|
| 2026.06.11 | ₩176,457 | ₩179,048 | ₩173,760 | ₩178,647 | +1.24% | 25.7만 |
|---|
| 2026.06.10 | ₩178,647 | ₩183,989 | ₩178,327 | ₩178,447 | -0.11% | 30.9만 |
|---|
| 2026.06.09 | ₩186,432 | ₩188,275 | ₩175,349 | ₩182,012 | -2.37% | 111.1만 |
|---|
| 2026.06.08 | ₩188,916 | ₩189,197 | ₩186,192 | ₩186,886 | -1.07% | 29.7만 |
|---|
| 2026.06.05 | ₩195,914 | ₩196,007 | ₩186,165 | ₩187,968 | -4.06% | 30.7만 |
|---|
| 2026.06.04 | ₩195,313 | ₩199,626 | ₩194,658 | ₩197,623 | +1.18% | 20.4만 |
|---|
| 2026.06.03 | ₩202,671 | ₩202,671 | ₩195,112 | ₩197,289 | -2.66% | 107.4만 |
|---|
| 2026.06.02 | ₩204,313 | ₩206,677 | ₩202,577 | ₩204,433 | +0.06% | 60.4만 |
|---|
| 2026.06.01 | ₩197,102 | ₩207,999 | ₩196,835 | ₩207,211 | +5.13% | 55.5만 |
|---|
| 2026.05.29 | ₩186,072 | ₩193,189 | ₩185,751 | ₩193,056 | +3.75% | 99.8만 |
|---|
| 2026.05.28 | ₩177,712 | ₩181,198 | ₩176,911 | ₩180,290 | +1.45% | 16만 |
|---|
| 2026.05.27 | ₩177,098 | ₩178,954 | ₩175,589 | ₩176,684 | -0.23% | 9.5만 |
|---|
| 2026.05.26 | ₩178,327 | ₩179,368 | ₩176,404 | ₩178,433 | +0.06% | 16.6만 |
|---|
| 2026.05.22 | ₩175,002 | ₩178,754 | ₩175,002 | ₩177,646 | +1.51% | 71.7만 |
|---|
| 2026.05.21 | ₩171,182 | ₩174,187 | ₩170,915 | ₩173,292 | +1.23% | 10.5만 |
|---|
| 2026.05.20 | ₩170,167 | ₩173,105 | ₩168,418 | ₩172,651 | +1.46% | 17.8만 |
|---|
| 2026.05.19 | ₩172,491 | ₩174,548 | ₩170,101 | ₩171,076 | -0.82% | 21.5만 |
|---|
| 2026.05.18 | ₩170,955 | ₩173,947 | ₩170,234 | ₩172,651 | +0.99% | 58.7만 |
|---|
| 2026.05.15 | ₩168,926 | ₩173,639 | ₩168,405 | ₩171,596 | +1.58% | 41.4만 |
|---|
| 2026.05.14 | ₩168,178 | ₩172,451 | ₩167,377 | ₩171,062 | +1.72% | 16.8만 |
|---|
| 2026.05.13 | ₩167,323 | ₩168,632 | ₩164,599 | ₩167,750 | +0.26% | 33.1만 |
|---|
| 2026.05.12 | ₩170,221 | ₩170,568 | ₩165,854 | ₩167,710 | -1.47% | 81.3만 |
|---|
| 2026.05.11 | ₩172,264 | ₩173,947 | ₩170,154 | ₩171,142 | -0.65% | 19.8만 |
|---|
| 2026.05.08 | ₩171,129 | ₩173,533 | ₩168,178 | ₩173,453 | +1.36% | 57.5만 |
|---|
| 2026.05.07 | ₩173,853 | ₩175,082 | ₩171,583 | ₩172,918 | -0.54% | 23.8만 |
|---|
| 2026.05.06 | ₩172,585 | ₩173,199 | ₩169,299 | ₩173,092 | +0.29% | 19.4만 |
|---|
| 2026.05.05 | ₩171,516 | ₩174,507 | ₩171,503 | ₩173,973 | +1.43% | 29.2만 |
|---|
| 2026.05.04 | ₩166,335 | ₩170,822 | ₩166,335 | ₩169,113 | +1.67% | 44만 |
|---|
| 2026.05.01 | ₩162,542 | ₩166,682 | ₩162,542 | ₩166,108 | +2.19% | 17.4만 |
|---|
| 2026.04.30 | ₩158,656 | ₩158,803 | ₩155,291 | ₩158,603 | -0.03% | 19.2만 |
|---|
| 2026.04.29 | ₩157,041 | ₩158,857 | ₩155,719 | ₩158,683 | +1.05% | 12.9만 |
|---|
| 2026.04.28 | ₩157,615 | ₩159,711 | ₩156,894 | ₩157,401 | -0.14% | 13.5만 |
|---|
| 2026.04.27 | ₩157,495 | ₩159,551 | ₩156,400 | ₩159,217 | +1.09% | 36만 |
|---|
| 2026.04.24 | ₩157,254 | ₩158,670 | ₩155,398 | ₩158,296 | +0.66% | 12.7만 |
|---|
| 2026.04.23 | ₩158,857 | ₩158,857 | ₩153,555 | ₩156,293 | -1.61% | 18.6만 |
|---|
| 2026.04.22 | ₩162,649 | ₩163,357 | ₩161,314 | ₩163,050 | +0.25% | 22.1만 |
|---|
| 2026.04.21 | ₩159,778 | ₩164,158 | ₩158,910 | ₩160,700 | +0.58% | 83.5만 |
|---|
| 2026.04.20 | ₩155,545 | ₩159,271 | ₩155,545 | ₩159,231 | +2.37% | 46.2만 |
|---|
| 2026.04.17 | ₩158,002 | ₩159,084 | ₩155,879 | ₩156,466 | -0.97% | 19.8만 |
|---|
| 2026.04.16 | ₩154,744 | ₩156,133 | ₩152,727 | ₩155,745 | +0.65% | 31.3만 |
|---|
| 2026.04.15 | ₩147,880 | ₩152,113 | ₩147,479 | ₩151,819 | +2.66% | 27.2만 |
|---|
| 2026.04.14 | ₩147,573 | ₩149,042 | ₩145,223 | ₩145,957 | -1.09% | 27.6만 |
|---|
| 2026.04.13 | ₩139,160 | ₩146,237 | ₩139,160 | ₩146,117 | +5.00% | 31.4만 |
|---|
| 2026.04.10 | ₩144,234 | ₩144,301 | ₩138,559 | ₩139,093 | -3.56% | 72.2만 |
|---|
| 2026.04.09 | ₩148,321 | ₩148,321 | ₩142,138 | ₩144,007 | -2.91% | 21.6만 |
|---|
| 2026.04.08 | ₩154,263 | ₩155,158 | ₩148,641 | ₩148,988 | -3.42% | 29.8만 |
|---|
| 2026.04.07 | ₩147,506 | ₩149,015 | ₩145,837 | ₩148,668 | +0.79% | 14.1만 |
|---|
| 2026.04.06 | ₩149,456 | ₩150,030 | ₩147,586 | ₩148,441 | -0.68% | 9.5만 |
|---|
| 2026.04.02 | ₩144,381 | ₩150,244 | ₩144,221 | ₩149,336 | +3.43% | 16.4만 |
|---|
| 2026.04.01 | ₩147,787 | ₩148,721 | ₩145,663 | ₩147,332 | -0.31% | 27.4만 |
|---|
| 2026.03.31 | ₩141,831 | ₩146,278 | ₩141,590 | ₩146,037 | +2.97% | 83.8만 |
|---|
| 2026.03.30 | ₩142,685 | ₩143,647 | ₩139,227 | ₩140,469 | -1.55% | 25만 |
|---|
| 2026.03.27 | ₩145,036 | ₩145,036 | ₩140,749 | ₩141,550 | -2.40% | 16.1만 |
|---|
| 2026.03.26 | ₩147,199 | ₩150,324 | ₩146,531 | ₩146,785 | -0.28% | 16.5만 |
|---|
| 2026.03.25 | ₩149,442 | ₩151,031 | ₩147,493 | ₩148,855 | -0.39% | 20.7만 |
|---|
| 2026.03.24 | ₩150,845 | ₩150,898 | ₩147,146 | ₩147,733 | -2.06% | 59.8만 |
|---|
| 2026.03.23 | ₩150,324 | ₩153,676 | ₩150,030 | ₩152,046 | +1.15% | 20.3만 |
|---|
| 2026.03.20 | ₩150,738 | ₩150,951 | ₩147,880 | ₩148,815 | -1.28% | 17.2만 |
|---|
| 2026.03.19 | ₩149,349 | ₩152,701 | ₩149,349 | ₩151,739 | +1.60% | 61.8만 |
|---|
| 2026.03.18 | ₩150,377 | ₩153,342 | ₩150,377 | ₩151,245 | +0.58% | 11.6만 |
|---|
| 2026.03.17 | ₩150,671 | ₩153,368 | ₩150,297 | ₩151,552 | +0.58% | 10.1만 |
|---|
| 2026.03.16 | ₩150,684 | ₩151,526 | ₩149,469 | ₩150,310 | -0.25% | 15만 |
|---|
| 2026.03.13 | ₩149,603 | ₩151,859 | ₩147,800 | ₩149,095 | -0.34% | 13.8만 |
|---|
| 2026.03.12 | ₩150,123 | ₩152,634 | ₩149,068 | ₩149,189 | -0.62% | 18.2만 |
|---|
| 2026.03.11 | ₩150,911 | ₩153,462 | ₩150,137 | ₩151,365 | +0.30% | 30.5만 |
|---|
| 2026.03.10 | ₩152,180 | ₩152,180 | ₩147,973 | ₩150,043 | -1.40% | 70.1만 |
|---|
| 2026.03.09 | ₩148,868 | ₩152,273 | ₩147,907 | ₩151,793 | +1.96% | 101만 |
|---|
| 2026.03.06 | ₩149,149 | ₩152,460 | ₩148,895 | ₩151,125 | +1.33% | 40.5만 |
|---|
| 2026.03.05 | ₩148,988 | ₩153,168 | ₩148,988 | ₩151,566 | +1.73% | 78.8만 |
|---|
| 2026.03.04 | ₩147,159 | ₩149,442 | ₩146,651 | ₩149,015 | +1.26% | 44.6만 |
|---|
| 2026.03.03 | ₩142,538 | ₩147,840 | ₩140,909 | ₩146,718 | +2.93% | 46.1만 |
|---|
| 2026.03.02 | ₩143,206 | ₩148,000 | ₩143,206 | ₩147,453 | +2.97% | 28.4만 |
|---|
| 2026.02.27 | ₩144,875 | ₩146,531 | ₩143,300 | ₩146,424 | +1.07% | 14만 |
|---|
| 2026.02.26 | ₩147,720 | ₩149,456 | ₩146,117 | ₩148,761 | +0.71% | 88.6만 |
|---|
| 2026.02.25 | ₩144,889 | ₩147,306 | ₩144,221 | ₩146,798 | +1.32% | 31.8만 |
|---|
| 2026.02.24 | ₩140,989 | ₩145,730 | ₩140,696 | ₩144,221 | +2.29% | 65.3만 |
|---|
| 2026.02.23 | ₩146,691 | ₩146,812 | ₩140,535 | ₩141,136 | -3.79% | 29.5만 |
|---|
| 2026.02.20 | ₩149,923 | ₩153,101 | ₩148,214 | ₩148,801 | -0.75% | 20.5만 |
|---|
| 2026.02.19 | ₩150,711 | ₩151,739 | ₩149,696 | ₩151,299 | +0.39% | 17만 |
|---|
| 2026.02.18 | ₩149,162 | ₩152,394 | ₩147,706 | ₩151,486 | +1.56% | 17.2만 |
|---|
| 2026.02.17 | ₩151,312 | ₩152,260 | ₩147,666 | ₩149,656 | -1.09% | 18.4만 |
|---|
| 2026.02.13 | ₩149,616 | ₩153,756 | ₩148,641 | ₩152,581 | +1.98% | 17.7만 |
|---|
| 2026.02.12 | ₩150,938 | ₩152,073 | ₩146,478 | ₩148,828 | -1.40% | 24.3만 |
|---|
| 2026.02.11 | ₩156,560 | ₩156,560 | ₩149,242 | ₩150,991 | -3.56% | 21.7만 |
|---|
| 2026.02.10 | ₩154,584 | ₩156,453 | ₩153,742 | ₩154,610 | +0.02% | 20만 |
|---|
| 2026.02.09 | ₩150,043 | ₩154,183 | ₩148,922 | ₩153,195 | +2.10% | 22만 |
|---|
| 2026.02.06 | ₩145,717 | ₩150,684 | ₩145,183 | ₩150,457 | +3.25% | 37.8만 |
|---|
| 2026.02.05 | ₩146,985 | ₩148,962 | ₩143,647 | ₩144,234 | -1.87% | 73.1만 |
|---|
| 2026.02.04 | ₩150,431 | ₩152,100 | ₩146,585 | ₩149,442 | -0.66% | 66.6만 |
|---|
| 2026.02.03 | ₩158,777 | ₩158,777 | ₩149,496 | ₩152,207 | -4.14% | 40.1만 |
|---|
| 2026.02.02 | ₩158,977 | ₩161,861 | ₩158,750 | ₩159,311 | +0.21% | 15.7만 |
|---|
| 2026.01.30 | ₩161,234 | ₩162,128 | ₩158,777 | ₩159,084 | -1.33% | 22만 |
|---|
| 2026.01.29 | ₩167,043 | ₩167,043 | ₩160,246 | ₩162,422 | -2.77% | 28.8만 |
|---|
| 2026.01.28 | ₩170,982 | ₩171,877 | ₩168,752 | ₩169,032 | -1.14% | 20.3만 |
|---|
| 2026.01.27 | ₩170,755 | ₩171,329 | ₩168,992 | ₩169,567 | -0.70% | 26만 |
|---|
| 2026.01.26 | ₩166,589 | ₩169,954 | ₩166,589 | ₩169,006 | +1.45% | 25.6만 |
|---|
| 2026.01.23 | ₩164,732 | ₩166,041 | ₩164,065 | ₩164,719 | -0.01% | 11.5만 |
|---|
| 2026.01.22 | ₩162,970 | ₩165,040 | ₩162,970 | ₩165,040 | +1.27% | 10.3만 |
|---|
| 2026.01.21 | ₩160,847 | ₩161,701 | ₩158,897 | ₩160,726 | -0.07% | 20만 |
|---|
| 2026.01.20 | ₩161,821 | ₩163,210 | ₩160,112 | ₩160,486 | -0.83% | 15.7만 |
|---|
| 2026.01.16 | ₩168,245 | ₩168,245 | ₩165,854 | ₩165,854 | -1.42% | 10.1만 |
|---|
| 2026.01.15 | ₩169,553 | ₩170,221 | ₩167,243 | ₩167,377 | -1.28% | 16.3만 |
|---|
| 2026.01.14 | ₩171,236 | ₩171,436 | ₩167,470 | ₩168,552 | -1.57% | 15.1만 |
|---|
| 2026.01.13 | ₩174,387 | ₩175,162 | ₩171,596 | ₩172,050 | -1.34% | 10.4만 |
|---|
| 2026.01.12 | ₩171,049 | ₩174,801 | ₩171,049 | ₩174,093 | +1.78% | 8.5만 |
|---|
| 2026.01.09 | ₩172,304 | ₩172,785 | ₩170,368 | ₩172,197 | -0.06% | 11.2만 |
|---|
| 2026.01.08 | ₩174,254 | ₩174,441 | ₩171,636 | ₩171,917 | -1.34% | 9.4만 |
|---|
| 2026.01.07 | ₩174,053 | ₩176,284 | ₩174,053 | ₩175,015 | +0.55% | 14.3만 |
|---|
| 2026.01.06 | ₩171,650 | ₩174,227 | ₩171,076 | ₩174,147 | +1.45% | 7.6만 |
|---|
| 2026.01.05 | ₩171,476 | ₩173,453 | ₩171,449 | ₩171,690 | +0.12% | 16.4만 |
|---|
| 2026.01.02 | ₩174,788 | ₩175,108 | ₩169,754 | ₩170,621 | -2.38% | 20만 |
|---|
| 2025.12.31 | ₩175,055 | ₩175,055 | ₩173,599 | ₩173,706 | -0.77% | 11.2만 |
|---|
| 2025.12.30 | ₩175,496 | ₩176,470 | ₩175,389 | ₩175,416 | -0.05% | 19.8만 |
|---|
| 2025.12.29 | ₩175,269 | ₩176,831 | ₩175,269 | ₩175,976 | +0.40% | 11.3만 |
|---|
| 2025.12.26 | ₩176,484 | ₩176,858 | ₩175,936 | ₩176,818 | +0.19% | 6.1만 |
|---|
| 2025.12.24 | ₩176,350 | ₩176,751 | ₩175,963 | ₩176,430 | +0.05% | 8.5만 |
|---|
| 2025.12.23 | ₩176,911 | ₩177,739 | ₩175,189 | ₩176,724 | -0.11% | 10.8만 |
|---|
| 2025.12.22 | ₩178,100 | ₩178,594 | ₩177,338 | ₩178,060 | -0.02% | 12.4만 |
|---|
| 2025.12.19 | ₩173,746 | ₩177,045 | ₩173,746 | ₩176,564 | +1.62% | 8.5만 |
|---|
| 2025.12.18 | ₩173,506 | ₩174,414 | ₩172,277 | ₩173,359 | -0.08% | 9.3만 |
|---|
| 2025.12.17 | ₩173,680 | ₩174,855 | ₩171,035 | ₩171,142 | -1.46% | 11.5만 |
|---|
| 2025.12.16 | ₩171,583 | ₩173,880 | ₩171,583 | ₩173,453 | +1.09% | 11만 |
|---|
| 2025.12.15 | ₩176,470 | ₩176,470 | ₩172,798 | ₩172,825 | -2.07% | 8.7만 |
|---|
| 2025.12.12 | ₩179,208 | ₩179,208 | ₩175,148 | ₩175,816 | -1.89% | 23.2만 |
|---|
| 2025.12.11 | ₩179,261 | ₩180,290 | ₩177,873 | ₩179,502 | +0.13% | 28.1만 |
|---|
| 2025.12.10 | ₩178,981 | ₩182,146 | ₩178,794 | ₩181,011 | +1.13% | 31.1만 |
|---|
| 2025.12.09 | ₩178,060 | ₩180,290 | ₩178,060 | ₩179,729 | +0.94% | 13.5만 |
|---|
| 2025.12.08 | ₩177,499 | ₩179,115 | ₩177,499 | ₩178,540 | +0.59% | 15.5만 |
|---|
| 2025.12.05 | ₩175,736 | ₩177,899 | ₩175,282 | ₩176,524 | +0.45% | 10.3만 |
|---|
| 2025.12.04 | ₩174,921 | ₩175,629 | ₩173,973 | ₩175,269 | +0.20% | 15.5만 |
|---|
| 2025.12.03 | ₩173,159 | ₩175,028 | ₩171,877 | ₩174,921 | +1.02% | 9.2만 |
|---|
| 2025.12.02 | ₩174,320 | ₩176,484 | ₩174,320 | ₩175,229 | +0.52% | 23.9만 |
|---|
| 2025.12.01 | ₩170,208 | ₩172,291 | ₩169,727 | ₩171,476 | +0.75% | 9.7만 |
|---|
| 2025.11.28 | ₩171,222 | ₩172,331 | ₩171,169 | ₩172,050 | +0.48% | 6.5만 |
|---|
| 2025.11.26 | ₩171,917 | ₩171,917 | ₩170,007 | ₩170,688 | -0.71% | 10.1만 |
|---|
| 2025.11.25 | ₩169,019 | ₩171,944 | ₩167,483 | ₩171,556 | +1.50% | 7.7만 |
|---|
| 2025.11.24 | ₩167,550 | ₩169,914 | ₩167,109 | ₩169,326 | +1.06% | 20.5만 |
|---|
| 2025.11.21 | ₩165,373 | ₩167,831 | ₩162,182 | ₩166,188 | +0.49% | 36.3만 |
|---|
| 2025.11.20 | ₩173,586 | ₩174,187 | ₩164,933 | ₩165,120 | -4.88% | 25.7만 |
|---|
| 2025.11.19 | ₩169,834 | ₩171,623 | ₩168,565 | ₩169,460 | -0.22% | 31.6만 |
|---|
| 2025.11.18 | ₩169,887 | ₩171,770 | ₩168,031 | ₩170,181 | +0.17% | 117.2만 |
|---|
| 2025.11.17 | ₩175,309 | ₩176,337 | ₩170,648 | ₩172,010 | -1.88% | 32.1만 |
|---|
| 2025.11.14 | ₩172,411 | ₩178,313 | ₩171,770 | ₩176,203 | +2.20% | 72.6만 |
|---|
| 2025.11.13 | ₩181,078 | ₩181,078 | ₩175,683 | ₩176,230 | -2.68% | 33.7만 |
|---|
| 2025.11.12 | ₩184,763 | ₩184,977 | ₩181,759 | ₩181,959 | -1.52% | 12.9만 |
|---|
| 2025.11.11 | ₩184,616 | ₩185,110 | ₩182,960 | ₩183,588 | -0.56% | 14.6만 |
|---|
| 2025.11.10 | ₩186,112 | ₩186,940 | ₩184,550 | ₩186,392 | +0.15% | 13.6만 |
|---|
| 2025.11.07 | ₩180,851 | ₩183,201 | ₩178,714 | ₩183,000 | +1.19% | 20.2만 |
|---|
| 2025.11.06 | ₩185,912 | ₩185,992 | ₩180,984 | ₩182,840 | -1.65% | 19.1만 |
|---|
| 2025.11.05 | ₩184,576 | ₩185,818 | ₩184,242 | ₩184,937 | +0.20% | 10.4만 |
|---|
| 2025.11.04 | ₩186,753 | ₩188,743 | ₩184,189 | ₩184,376 | -1.27% | 9.3만 |
|---|
| 2025.11.03 | ₩191,948 | ₩191,948 | ₩188,983 | ₩191,574 | -0.19% | 16.4만 |
|---|
| 2025.10.31 | ₩187,260 | ₩190,946 | ₩187,260 | ₩190,278 | +1.61% | 12만 |
|---|
| 2025.10.30 | ₩186,366 | ₩189,624 | ₩186,139 | ₩186,139 | -0.12% | 10.6만 |
|---|
| 2025.10.29 | ₩188,649 | ₩189,103 | ₩186,780 | ₩187,915 | -0.39% | 20.5만 |
|---|
| 2025.10.28 | ₩188,756 | ₩189,651 | ₩187,915 | ₩188,462 | -0.16% | 8.2만 |
|---|
| 2025.10.27 | ₩187,688 | ₩188,035 | ₩186,566 | ₩188,008 | +0.17% | 7.6만 |
|---|
| 2025.10.24 | ₩185,030 | ₩186,286 | ₩184,937 | ₩184,950 | -0.04% | 9.6만 |
|---|
| 2025.10.23 | ₩179,008 | ₩182,573 | ₩179,008 | ₩182,520 | +1.96% | 5.6만 |
|---|
| 2025.10.22 | ₩181,051 | ₩181,051 | ₩177,485 | ₩179,515 | -0.85% | 7.5만 |
|---|
| 2025.10.21 | ₩179,208 | ₩181,772 | ₩178,807 | ₩181,131 | +1.07% | 12.9만 |
|---|
| 2025.10.20 | ₩179,008 | ₩179,956 | ₩178,847 | ₩179,515 | +0.28% | 8.1만 |
|---|
| 2025.10.17 | ₩177,565 | ₩178,180 | ₩175,482 | ₩177,846 | +0.16% | 10.2만 |
|---|
| 2025.10.16 | ₩180,837 | ₩182,119 | ₩177,699 | ₩178,634 | -1.22% | 9.2만 |
|---|
| 2025.10.15 | ₩180,891 | ₩181,505 | ₩178,086 | ₩179,635 | -0.69% | 9.3만 |
|---|
| 2025.10.14 | ₩177,111 | ₩179,956 | ₩175,135 | ₩178,540 | +0.81% | 8.8만 |
|---|
| 2025.10.13 | ₩180,570 | ₩181,078 | ₩178,794 | ₩180,196 | -0.21% | 12.8만 |
|---|
| 2025.10.10 | ₩184,282 | ₩185,057 | ₩177,258 | ₩177,312 | -3.78% | 17.9만 |
|---|