시장 데이터를 불러오는 중
전체 종목
First Trust California Municipal High income ETF 과거 주가
First Trust California Municipal High income ETF · FCAL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust California Municipal High income ETF · FCAL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,918 | ₩62,012 | ₩61,826 | ₩61,918 | 0.00% | 5.7만 |
| 2026.10.08 | ₩61,450 | ₩61,744 | ₩61,410 | ₩61,574 | +0.20% | 9.5만 |
| 2026.10.07 | ₩61,784 | ₩61,784 | ₩61,396 | ₩61,556 | -0.37% | 5.5만 |
| 2026.10.06 | ₩61,891 | ₩62,092 | ₩61,891 | ₩61,991 | +0.16% | 4.1만 |
| 2026.10.05 | ₩62,306 | ₩62,306 | ₩61,717 | ₩61,983 | -0.52% | 2.9만 |
| 2026.10.02 | ₩62,386 | ₩62,533 | ₩61,931 | ₩62,117 | -0.43% | 3.6만 |
| 2026.10.01 | ₩61,931 | ₩62,266 | ₩61,931 | ₩62,139 | +0.33% | 7.4만 |
| 2026.09.30 | ₩61,463 | ₩62,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,831 |
| +0.60% |
| 5.1만 |
| 2026.09.29 | ₩61,557 | ₩61,664 | ₩61,223 | ₩61,383 | -0.28% | 8.9만 |
|---|
| 2026.09.28 | ₩61,998 | ₩61,998 | ₩61,517 | ₩61,543 | -0.73% | 4.7만 |
|---|
| 2026.09.25 | ₩62,266 | ₩62,266 | ₩61,945 | ₩62,058 | -0.33% | 4.7만 |
|---|
| 2026.09.24 | ₩62,627 | ₩62,632 | ₩62,212 | ₩62,279 | -0.56% | 4.3만 |
|---|
| 2026.09.23 | ₩63,295 | ₩63,295 | ₩62,613 | ₩62,732 | -0.89% | 6.1만 |
|---|
| 2026.09.22 | ₩63,215 | ₩63,289 | ₩63,175 | ₩63,242 | +0.04% | 4.2만 |
|---|
| 2026.09.21 | ₩63,376 | ₩63,376 | ₩63,202 | ₩63,271 | -0.16% | 2.7만 |
|---|
| 2026.09.18 | ₩63,389 | ₩63,389 | ₩63,175 | ₩63,262 | -0.20% | 4.2만 |
|---|
| 2026.09.17 | ₩63,442 | ₩63,483 | ₩63,339 | ₩63,377 | -0.10% | 7.6천 |
|---|
| 2026.09.16 | ₩63,269 | ₩63,389 | ₩63,162 | ₩63,243 | -0.04% | 2.7만 |
|---|
| 2026.09.15 | ₩63,389 | ₩63,436 | ₩63,163 | ₩63,241 | -0.23% | 2.1만 |
|---|
| 2026.09.14 | ₩63,549 | ₩63,576 | ₩63,389 | ₩63,536 | -0.02% | 2.9만 |
|---|
| 2026.09.11 | ₩63,376 | ₩63,683 | ₩63,376 | ₩63,497 | +0.19% | 1.7만 |
|---|
| 2026.09.10 | ₩63,697 | ₩63,697 | ₩63,269 | ₩63,303 | -0.62% | 4.1만 |
|---|
| 2026.09.09 | ₩63,977 | ₩64,111 | ₩63,697 | ₩63,774 | -0.32% | 3.5만 |
|---|
| 2026.09.08 | ₩64,124 | ₩64,238 | ₩63,977 | ₩64,018 | -0.17% | 3.4만 |
|---|
| 2026.09.04 | ₩64,165 | ₩64,218 | ₩64,058 | ₩64,157 | -0.01% | 2.3만 |
|---|
| 2026.09.03 | ₩64,285 | ₩64,312 | ₩64,098 | ₩64,154 | -0.20% | 2.6만 |
|---|
| 2026.09.02 | ₩64,312 | ₩64,325 | ₩64,138 | ₩64,325 | +0.02% | 4.7만 |
|---|
| 2026.09.01 | ₩64,365 | ₩64,405 | ₩64,178 | ₩64,231 | -0.21% | 4.8만 |
|---|
| 2026.08.31 | ₩64,646 | ₩64,646 | ₩64,499 | ₩64,512 | -0.21% | 1.8만 |
|---|
| 2026.08.28 | ₩64,726 | ₩64,807 | ₩64,619 | ₩64,679 | -0.07% | 1.7만 |
|---|
| 2026.08.27 | ₩64,873 | ₩64,873 | ₩64,673 | ₩64,720 | -0.24% | 2만 |
|---|
| 2026.08.26 | ₩64,793 | ₩64,860 | ₩64,766 | ₩64,813 | +0.03% | 1.4만 |
|---|
| 2026.08.25 | ₩64,887 | ₩64,899 | ₩64,780 | ₩64,860 | -0.04% | 1.6만 |
|---|
| 2026.08.24 | ₩64,927 | ₩64,940 | ₩64,793 | ₩64,851 | -0.12% | 4.2만 |
|---|
| 2026.08.21 | ₩64,980 | ₩64,980 | ₩64,753 | ₩64,914 | -0.10% | 4.4만 |
|---|
| 2026.08.20 | ₩65,181 | ₩65,261 | ₩65,047 | ₩65,087 | -0.14% | 9.6천 |
|---|
| 2026.08.19 | ₩65,087 | ₩65,261 | ₩65,087 | ₩65,181 | +0.14% | 1.2만 |
|---|
| 2026.08.18 | ₩65,168 | ₩65,188 | ₩64,980 | ₩65,007 | -0.25% | 1만 |
|---|
| 2026.08.17 | ₩65,462 | ₩65,462 | ₩65,241 | ₩65,244 | -0.33% | 1.3만 |
|---|
| 2026.08.14 | ₩65,609 | ₩65,609 | ₩65,348 | ₩65,375 | -0.36% | 4.2천 |
|---|
| 2026.08.13 | ₩65,609 | ₩65,609 | ₩65,462 | ₩65,533 | -0.12% | 2.3만 |
|---|
| 2026.08.12 | ₩65,502 | ₩65,542 | ₩65,448 | ₩65,482 | -0.03% | 5천 |
|---|
| 2026.08.11 | ₩65,502 | ₩65,502 | ₩65,328 | ₩65,416 | -0.13% | 1.4만 |
|---|
| 2026.08.10 | ₩65,636 | ₩65,636 | ₩65,328 | ₩65,422 | -0.33% | 1만 |
|---|
| 2026.08.07 | ₩65,462 | ₩65,489 | ₩65,315 | ₩65,408 | -0.08% | 1만 |
|---|
| 2026.08.06 | ₩65,315 | ₩65,315 | ₩65,194 | ₩65,253 | -0.09% | 1.2만 |
|---|
| 2026.08.05 | ₩65,154 | ₩65,315 | ₩65,154 | ₩65,248 | +0.14% | 2.3만 |
|---|
| 2026.08.04 | ₩65,074 | ₩65,234 | ₩64,967 | ₩65,221 | +0.23% | 2.6만 |
|---|
| 2026.08.03 | ₩65,101 | ₩65,101 | ₩64,820 | ₩64,847 | -0.39% | 7.9만 |
|---|
| 2026.07.31 | ₩65,221 | ₩65,221 | ₩64,954 | ₩65,014 | -0.32% | 1.3만 |
|---|
| 2026.07.30 | ₩65,301 | ₩65,301 | ₩65,035 | ₩65,074 | -0.35% | 7.9천 |
|---|
| 2026.07.29 | ₩65,301 | ₩65,368 | ₩65,228 | ₩65,241 | -0.09% | 2.1만 |
|---|
| 2026.07.28 | ₩65,301 | ₩65,395 | ₩65,241 | ₩65,297 | -0.01% | 9.7천 |
|---|
| 2026.07.27 | ₩65,275 | ₩65,275 | ₩65,101 | ₩65,114 | -0.25% | 1.8만 |
|---|
| 2026.07.24 | ₩64,887 | ₩65,154 | ₩64,887 | ₩65,034 | +0.23% | 1.3만 |
|---|
| 2026.07.23 | ₩65,395 | ₩65,395 | ₩64,833 | ₩64,932 | -0.71% | 1.7만 |
|---|
| 2026.07.22 | ₩65,609 | ₩65,609 | ₩65,395 | ₩65,415 | -0.30% | 8.4천 |
|---|
| 2026.07.21 | ₩65,850 | ₩65,850 | ₩65,596 | ₩65,649 | -0.30% | 1.6만 |
|---|
| 2026.07.20 | ₩65,943 | ₩65,943 | ₩65,854 | ₩65,854 | -0.14% | 6.5천 |
|---|
| 2026.07.17 | ₩65,890 | ₩65,997 | ₩65,863 | ₩65,910 | +0.03% | 7.4천 |
|---|
| 2026.07.16 | ₩66,171 | ₩66,171 | ₩65,930 | ₩65,943 | -0.34% | 2만 |
|---|
| 2026.07.15 | ₩66,144 | ₩66,184 | ₩66,023 | ₩66,085 | -0.09% | 1.2만 |
|---|
| 2026.07.14 | ₩66,171 | ₩66,211 | ₩66,110 | ₩66,149 | -0.03% | 9.1천 |
|---|
| 2026.07.13 | ₩66,197 | ₩66,251 | ₩66,164 | ₩66,164 | -0.05% | 8.3천 |
|---|
| 2026.07.10 | ₩66,438 | ₩66,438 | ₩66,130 | ₩66,197 | -0.36% | 9.4천 |
|---|
| 2026.07.09 | ₩66,251 | ₩66,278 | ₩66,165 | ₩66,165 | -0.13% | 7.4천 |
|---|
| 2026.07.08 | ₩66,411 | ₩66,411 | ₩66,090 | ₩66,161 | -0.38% | 2.9만 |
|---|
| 2026.07.07 | ₩66,625 | ₩66,625 | ₩66,371 | ₩66,431 | -0.29% | 8.6천 |
|---|
| 2026.07.06 | ₩66,425 | ₩66,518 | ₩66,358 | ₩66,437 | +0.02% | 1.1만 |
|---|
| 2026.07.02 | ₩66,465 | ₩66,532 | ₩66,418 | ₩66,498 | +0.05% | 1.2만 |
|---|
| 2026.07.01 | ₩66,425 | ₩66,451 | ₩66,251 | ₩66,358 | -0.10% | 1.5만 |
|---|
| 2026.06.30 | ₩66,331 | ₩66,492 | ₩66,318 | ₩66,401 | +0.10% | 2.6만 |
|---|
| 2026.06.29 | ₩66,425 | ₩66,465 | ₩66,278 | ₩66,411 | -0.02% | 3.8만 |
|---|
| 2026.06.26 | ₩66,371 | ₩66,385 | ₩66,130 | ₩66,324 | -0.07% | 7.9천 |
|---|
| 2026.06.25 | ₩66,545 | ₩66,545 | ₩66,245 | ₩66,304 | -0.36% | 2만 |
|---|
| 2026.06.24 | ₩66,344 | ₩66,505 | ₩66,332 | ₩66,398 | +0.08% | 1.8만 |
|---|
| 2026.06.23 | ₩66,425 | ₩66,425 | ₩66,318 | ₩66,318 | -0.16% | 4.1만 |
|---|
| 2026.06.22 | ₩66,986 | ₩66,986 | ₩66,351 | ₩66,398 | -0.88% | 2.5만 |
|---|
| 2026.06.18 | ₩66,492 | ₩66,492 | ₩66,278 | ₩66,365 | -0.19% | 9.5천 |
|---|
| 2026.06.17 | ₩66,371 | ₩66,371 | ₩66,184 | ₩66,274 | -0.15% | 2.5만 |
|---|
| 2026.06.16 | ₩66,318 | ₩66,344 | ₩66,251 | ₩66,275 | -0.06% | 4.1천 |
|---|
| 2026.06.15 | ₩66,291 | ₩66,318 | ₩66,171 | ₩66,204 | -0.13% | 1.2만 |
|---|
| 2026.06.12 | ₩66,211 | ₩66,264 | ₩66,090 | ₩66,177 | -0.05% | 2.3만 |
|---|
| 2026.06.11 | ₩66,224 | ₩66,284 | ₩66,023 | ₩66,200 | -0.04% | 1.5만 |
|---|
| 2026.06.10 | ₩66,264 | ₩66,264 | ₩66,064 | ₩66,130 | -0.20% | 7.1천 |
|---|
| 2026.06.09 | ₩66,117 | ₩66,304 | ₩66,117 | ₩66,213 | +0.15% | 1.2만 |
|---|
| 2026.06.08 | ₩66,211 | ₩66,251 | ₩66,159 | ₩66,197 | -0.02% | 5.5천 |
|---|
| 2026.06.05 | ₩66,104 | ₩66,251 | ₩66,104 | ₩66,165 | +0.09% | 1.2만 |
|---|
| 2026.06.04 | ₩66,117 | ₩66,316 | ₩66,117 | ₩66,191 | +0.11% | 1만 |
|---|
| 2026.06.03 | ₩66,304 | ₩66,304 | ₩66,209 | ₩66,228 | -0.11% | 1.3만 |
|---|
| 2026.06.02 | ₩66,130 | ₩66,278 | ₩66,130 | ₩66,208 | +0.12% | 1.7만 |
|---|
| 2026.06.01 | ₩65,983 | ₩66,117 | ₩65,970 | ₩66,088 | +0.16% | 1.8만 |
|---|
| 2026.05.29 | ₩66,064 | ₩66,104 | ₩65,963 | ₩66,068 | +0.01% | 6.2천 |
|---|
| 2026.05.28 | ₩65,930 | ₩66,010 | ₩65,796 | ₩65,923 | -0.01% | 1.1만 |
|---|
| 2026.05.27 | ₩65,796 | ₩65,903 | ₩65,703 | ₩65,850 | +0.08% | 1.3만 |
|---|
| 2026.05.26 | ₩65,662 | ₩65,743 | ₩65,609 | ₩65,696 | +0.05% | 2.1만 |
|---|
| 2026.05.22 | ₩65,408 | ₩65,475 | ₩65,355 | ₩65,395 | -0.02% | 3.2만 |
|---|
| 2026.05.21 | ₩65,355 | ₩65,408 | ₩65,264 | ₩65,335 | -0.03% | 3.3만 |
|---|
| 2026.05.20 | ₩65,555 | ₩65,642 | ₩65,379 | ₩65,569 | +0.02% | 13.3만 |
|---|
| 2026.05.19 | ₩65,515 | ₩65,515 | ₩65,368 | ₩65,439 | -0.12% | 2.5만 |
|---|
| 2026.05.18 | ₩65,729 | ₩65,729 | ₩65,636 | ₩65,662 | -0.10% | 1.3만 |
|---|
| 2026.05.15 | ₩65,863 | ₩65,863 | ₩65,549 | ₩65,629 | -0.36% | 3.4만 |
|---|
| 2026.05.14 | ₩66,023 | ₩66,023 | ₩65,917 | ₩65,950 | -0.11% | 2.1만 |
|---|
| 2026.05.13 | ₩66,010 | ₩66,010 | ₩65,890 | ₩65,910 | -0.15% | 4.3만 |
|---|
| 2026.05.12 | ₩66,104 | ₩66,104 | ₩65,943 | ₩66,003 | -0.15% | 1.4만 |
|---|
| 2026.05.11 | ₩66,037 | ₩66,184 | ₩66,010 | ₩66,121 | +0.13% | 9.2천 |
|---|
| 2026.05.08 | ₩66,304 | ₩66,304 | ₩66,078 | ₩66,130 | -0.26% | 8.5천 |
|---|
| 2026.05.07 | ₩66,117 | ₩66,197 | ₩66,077 | ₩66,171 | +0.08% | 2.7만 |
|---|
| 2026.05.06 | ₩66,090 | ₩66,130 | ₩65,983 | ₩66,064 | -0.04% | 2.2만 |
|---|
| 2026.05.05 | ₩65,983 | ₩66,010 | ₩65,863 | ₩65,917 | -0.10% | 3.9만 |
|---|
| 2026.05.04 | ₩66,037 | ₩66,037 | ₩65,863 | ₩65,910 | -0.19% | 1.2만 |
|---|
| 2026.05.01 | ₩65,970 | ₩66,050 | ₩65,943 | ₩66,003 | +0.05% | 2.7만 |
|---|
| 2026.04.30 | ₩66,104 | ₩66,104 | ₩65,917 | ₩65,977 | -0.19% | 2.8만 |
|---|
| 2026.04.29 | ₩66,104 | ₩66,104 | ₩65,823 | ₩65,923 | -0.27% | 4.6만 |
|---|
| 2026.04.28 | ₩66,077 | ₩66,104 | ₩65,890 | ₩65,994 | -0.13% | 7.8천 |
|---|
| 2026.04.27 | ₩66,224 | ₩66,224 | ₩65,983 | ₩66,077 | -0.22% | 1.6만 |
|---|
| 2026.04.24 | ₩66,171 | ₩66,171 | ₩66,045 | ₩66,045 | -0.19% | 9.7천 |
|---|
| 2026.04.23 | ₩66,224 | ₩66,224 | ₩65,943 | ₩66,037 | -0.28% | 2.5만 |
|---|
| 2026.04.22 | ₩66,144 | ₩66,184 | ₩66,064 | ₩66,101 | -0.06% | 1.4만 |
|---|
| 2026.04.21 | ₩66,077 | ₩66,144 | ₩65,997 | ₩66,064 | -0.02% | 1.9만 |
|---|
| 2026.04.20 | ₩66,211 | ₩66,331 | ₩66,199 | ₩66,251 | +0.06% | 2.8만 |
|---|
| 2026.04.17 | ₩66,090 | ₩66,291 | ₩66,090 | ₩66,291 | +0.30% | 2.5만 |
|---|
| 2026.04.16 | ₩66,023 | ₩66,117 | ₩65,957 | ₩66,038 | +0.02% | 6천 |
|---|
| 2026.04.15 | ₩66,211 | ₩66,211 | ₩65,930 | ₩66,021 | -0.29% | 2.4만 |
|---|
| 2026.04.14 | ₩66,037 | ₩66,171 | ₩65,983 | ₩66,117 | +0.12% | 1.3만 |
|---|
| 2026.04.13 | ₩66,197 | ₩66,197 | ₩65,997 | ₩66,117 | -0.12% | 2만 |
|---|
| 2026.04.10 | ₩66,224 | ₩66,224 | ₩65,943 | ₩66,044 | -0.27% | 1.1만 |
|---|
| 2026.04.09 | ₩66,144 | ₩66,144 | ₩65,917 | ₩66,017 | -0.19% | 1.7만 |
|---|
| 2026.04.08 | ₩66,211 | ₩66,211 | ₩65,903 | ₩65,997 | -0.32% | 11.8만 |
|---|
| 2026.04.07 | ₩65,689 | ₩65,756 | ₩65,596 | ₩65,682 | -0.01% | 1.9만 |
|---|
| 2026.04.06 | ₩65,636 | ₩65,716 | ₩65,596 | ₩65,656 | +0.03% | 1.7만 |
|---|
| 2026.04.02 | ₩65,729 | ₩65,729 | ₩65,596 | ₩65,649 | -0.12% | 4.1천 |
|---|
| 2026.04.01 | ₩65,596 | ₩65,769 | ₩65,462 | ₩65,562 | -0.05% | 3.6만 |
|---|
| 2026.03.31 | ₩65,208 | ₩65,475 | ₩65,208 | ₩65,382 | +0.27% | 1.2만 |
|---|
| 2026.03.30 | ₩65,141 | ₩65,315 | ₩65,101 | ₩65,208 | +0.10% | 1.2만 |
|---|
| 2026.03.27 | ₩65,034 | ₩65,067 | ₩64,928 | ₩65,054 | +0.03% | 1.7만 |
|---|
| 2026.03.26 | ₩65,181 | ₩65,275 | ₩65,035 | ₩65,194 | +0.02% | 1.8만 |
|---|
| 2026.03.25 | ₩65,408 | ₩65,462 | ₩65,261 | ₩65,368 | -0.06% | 2.5만 |
|---|
| 2026.03.24 | ₩65,622 | ₩65,622 | ₩65,234 | ₩65,308 | -0.48% | 1.7만 |
|---|
| 2026.03.23 | ₩65,689 | ₩65,755 | ₩65,569 | ₩65,676 | -0.02% | 7.5천 |
|---|
| 2026.03.20 | ₩66,064 | ₩66,064 | ₩65,569 | ₩65,625 | -0.66% | 1.7만 |
|---|
| 2026.03.19 | ₩66,211 | ₩66,331 | ₩65,874 | ₩66,144 | -0.10% | 5.8만 |
|---|
| 2026.03.18 | ₩66,184 | ₩66,278 | ₩66,157 | ₩66,211 | +0.04% | 1.1만 |
|---|
| 2026.03.17 | ₩66,237 | ₩66,251 | ₩66,132 | ₩66,197 | -0.06% | 2.1만 |
|---|
| 2026.03.16 | ₩66,224 | ₩66,224 | ₩66,023 | ₩66,130 | -0.14% | 5.3천 |
|---|
| 2026.03.13 | ₩65,836 | ₩66,171 | ₩65,836 | ₩66,171 | +0.51% | 1.7만 |
|---|
| 2026.03.12 | ₩66,264 | ₩66,278 | ₩65,703 | ₩65,810 | -0.69% | 11.7만 |
|---|
| 2026.03.11 | ₩66,492 | ₩66,492 | ₩66,258 | ₩66,271 | -0.33% | 1.5만 |
|---|
| 2026.03.10 | ₩66,532 | ₩66,532 | ₩66,291 | ₩66,378 | -0.23% | 7.9천 |
|---|
| 2026.03.09 | ₩66,438 | ₩66,438 | ₩66,291 | ₩66,385 | -0.08% | 9.5천 |
|---|
| 2026.03.06 | ₩66,545 | ₩66,545 | ₩66,387 | ₩66,451 | -0.14% | 1.1만 |
|---|
| 2026.03.05 | ₩66,545 | ₩66,558 | ₩66,371 | ₩66,478 | -0.10% | 1.4만 |
|---|
| 2026.03.04 | ₩66,532 | ₩66,599 | ₩66,492 | ₩66,545 | +0.02% | 1만 |
|---|
| 2026.03.03 | ₩66,706 | ₩66,706 | ₩66,411 | ₩66,485 | -0.33% | 1.6만 |
|---|
| 2026.03.02 | ₩66,986 | ₩66,986 | ₩66,813 | ₩66,826 | -0.24% | 1.5만 |
|---|
| 2026.02.27 | ₩67,026 | ₩67,040 | ₩66,867 | ₩66,966 | -0.09% | 1.2만 |
|---|
| 2026.02.26 | ₩66,906 | ₩66,973 | ₩66,866 | ₩66,913 | +0.01% | 7.6천 |
|---|
| 2026.02.25 | ₩66,792 | ₩66,919 | ₩66,779 | ₩66,853 | +0.09% | 9.3천 |
|---|
| 2026.02.24 | ₩66,706 | ₩66,879 | ₩66,706 | ₩66,826 | +0.18% | 1.1만 |
|---|
| 2026.02.23 | ₩66,746 | ₩66,819 | ₩66,652 | ₩66,760 | +0.02% | 6.4만 |
|---|
| 2026.02.20 | ₩66,625 | ₩66,767 | ₩66,625 | ₩66,719 | +0.14% | 1만 |
|---|
| 2026.02.19 | ₩66,866 | ₩66,893 | ₩66,833 | ₩66,853 | -0.02% | 6.7천 |
|---|
| 2026.02.18 | ₩66,759 | ₩66,879 | ₩66,679 | ₩66,833 | +0.11% | 8천 |
|---|
| 2026.02.17 | ₩66,839 | ₩66,973 | ₩66,833 | ₩66,833 | -0.01% | 2.9만 |
|---|
| 2026.02.13 | ₩66,732 | ₩66,839 | ₩66,732 | ₩66,826 | +0.14% | 1.9만 |
|---|
| 2026.02.12 | ₩66,665 | ₩66,759 | ₩66,625 | ₩66,712 | +0.07% | 4천 |
|---|
| 2026.02.11 | ₩66,599 | ₩66,625 | ₩66,465 | ₩66,558 | -0.06% | 2만 |
|---|
| 2026.02.10 | ₩66,599 | ₩66,706 | ₩66,518 | ₩66,605 | +0.01% | 4.6만 |
|---|
| 2026.02.09 | ₩66,558 | ₩66,599 | ₩66,478 | ₩66,538 | -0.03% | 1만 |
|---|
| 2026.02.06 | ₩66,545 | ₩66,572 | ₩66,478 | ₩66,512 | -0.05% | 2.2만 |
|---|
| 2026.02.05 | ₩66,425 | ₩66,545 | ₩66,425 | ₩66,525 | +0.15% | 1.9만 |
|---|
| 2026.02.04 | ₩66,344 | ₩66,425 | ₩66,231 | ₩66,391 | +0.07% | 1.3만 |
|---|
| 2026.02.03 | ₩66,331 | ₩66,344 | ₩66,263 | ₩66,291 | -0.06% | 8.3천 |
|---|
| 2026.02.02 | ₩66,291 | ₩66,378 | ₩66,264 | ₩66,356 | +0.10% | 2.8만 |
|---|
| 2026.01.30 | ₩66,224 | ₩66,291 | ₩66,224 | ₩66,264 | +0.06% | 1.6만 |
|---|
| 2026.01.29 | ₩66,130 | ₩66,237 | ₩66,130 | ₩66,168 | +0.06% | 1.7만 |
|---|
| 2026.01.28 | ₩66,171 | ₩66,197 | ₩66,106 | ₩66,130 | -0.06% | 1.6만 |
|---|
| 2026.01.27 | ₩66,077 | ₩66,171 | ₩66,044 | ₩66,090 | +0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩66,117 | ₩66,130 | ₩65,995 | ₩66,062 | -0.08% | 3.7만 |
|---|
| 2026.01.23 | ₩66,077 | ₩66,130 | ₩65,965 | ₩66,117 | +0.06% | 2.4만 |
|---|
| 2026.01.22 | ₩65,930 | ₩66,064 | ₩65,930 | ₩66,003 | +0.11% | 2만 |
|---|
| 2026.01.21 | ₩66,023 | ₩66,037 | ₩65,871 | ₩66,017 | -0.01% | 1.8만 |
|---|
| 2026.01.20 | ₩66,425 | ₩66,425 | ₩66,104 | ₩66,237 | -0.28% | 2.1만 |
|---|
| 2026.01.16 | ₩66,318 | ₩66,465 | ₩66,318 | ₩66,394 | +0.11% | 2만 |
|---|
| 2026.01.15 | ₩66,385 | ₩66,411 | ₩66,311 | ₩66,385 | 0.00% | 2.5만 |
|---|
| 2026.01.14 | ₩66,318 | ₩66,398 | ₩66,225 | ₩66,371 | +0.08% | 1.1만 |
|---|
| 2026.01.13 | ₩66,411 | ₩66,411 | ₩66,237 | ₩66,304 | -0.16% | 2.4만 |
|---|
| 2026.01.12 | ₩66,398 | ₩66,398 | ₩66,212 | ₩66,224 | -0.26% | 7.8천 |
|---|
| 2026.01.09 | ₩66,264 | ₩66,304 | ₩66,144 | ₩66,304 | +0.06% | 1.6만 |
|---|
| 2026.01.08 | ₩66,291 | ₩66,291 | ₩66,120 | ₩66,264 | -0.04% | 7.5천 |
|---|
| 2026.01.07 | ₩66,278 | ₩66,278 | ₩66,066 | ₩66,211 | -0.10% | 6.8천 |
|---|
| 2026.01.06 | ₩66,050 | ₩66,077 | ₩65,955 | ₩66,010 | -0.06% | 1.5만 |
|---|
| 2026.01.05 | ₩65,970 | ₩66,077 | ₩65,903 | ₩66,030 | +0.09% | 7만 |
|---|
| 2026.01.02 | ₩65,997 | ₩66,037 | ₩65,957 | ₩65,970 | -0.04% | 7.5천 |
|---|
| 2025.12.31 | ₩65,903 | ₩66,023 | ₩65,856 | ₩65,939 | +0.05% | 3만 |
|---|
| 2025.12.30 | ₩65,943 | ₩65,943 | ₩65,796 | ₩65,876 | -0.10% | 2.4만 |
|---|
| 2025.12.29 | ₩65,930 | ₩65,957 | ₩65,823 | ₩65,876 | -0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩65,930 | ₩65,930 | ₩65,796 | ₩65,870 | -0.09% | 3만 |
|---|
| 2025.12.24 | ₩65,890 | ₩65,917 | ₩65,783 | ₩65,859 | -0.05% | 2만 |
|---|
| 2025.12.23 | ₩65,890 | ₩65,917 | ₩65,743 | ₩65,803 | -0.13% | 1.5만 |
|---|
| 2025.12.22 | ₩65,903 | ₩65,903 | ₩65,743 | ₩65,823 | -0.12% | 3.3만 |
|---|
| 2025.12.19 | ₩65,890 | ₩65,903 | ₩65,743 | ₩65,823 | -0.10% | 2.6만 |
|---|
| 2025.12.18 | ₩65,863 | ₩65,917 | ₩65,676 | ₩65,830 | -0.05% | 1.7만 |
|---|
| 2025.12.17 | ₩65,743 | ₩65,850 | ₩65,689 | ₩65,729 | -0.02% | 2.8만 |
|---|
| 2025.12.16 | ₩65,622 | ₩65,796 | ₩65,622 | ₩65,796 | +0.26% | 2.7만 |
|---|
| 2025.12.15 | ₩65,716 | ₩65,796 | ₩65,555 | ₩65,569 | -0.22% | 7.9만 |
|---|
| 2025.12.12 | ₩65,769 | ₩65,769 | ₩65,489 | ₩65,662 | -0.16% | 2.7만 |
|---|
| 2025.12.11 | ₩65,943 | ₩65,957 | ₩65,816 | ₩65,890 | -0.08% | 1.5만 |
|---|
| 2025.12.10 | ₩65,783 | ₩65,930 | ₩65,653 | ₩65,810 | +0.04% | 8.1만 |
|---|
| 2025.12.09 | ₩65,863 | ₩65,888 | ₩65,689 | ₩65,769 | -0.14% | 7.6천 |
|---|
| 2025.12.08 | ₩65,729 | ₩65,863 | ₩65,729 | ₩65,789 | +0.09% | 1.2만 |
|---|
| 2025.12.05 | ₩65,729 | ₩65,903 | ₩65,729 | ₩65,823 | +0.14% | 8.5천 |
|---|
| 2025.12.04 | ₩65,716 | ₩65,917 | ₩65,716 | ₩65,823 | +0.16% | 1.4만 |
|---|
| 2025.12.03 | ₩65,783 | ₩65,957 | ₩65,743 | ₩65,856 | +0.11% | 1.3만 |
|---|
| 2025.12.02 | ₩65,997 | ₩65,997 | ₩65,856 | ₩65,856 | -0.21% | 2.2만 |
|---|
| 2025.12.01 | ₩65,983 | ₩65,990 | ₩65,796 | ₩65,896 | -0.13% | 7.2천 |
|---|
| 2025.11.28 | ₩66,077 | ₩66,117 | ₩65,900 | ₩66,017 | -0.09% | 3.3천 |
|---|
| 2025.11.26 | ₩65,796 | ₩66,104 | ₩65,796 | ₩66,003 | +0.32% | 1.4만 |
|---|
| 2025.11.25 | ₩66,010 | ₩66,037 | ₩65,850 | ₩65,917 | -0.14% | 3.7만 |
|---|
| 2025.11.24 | ₩65,997 | ₩66,010 | ₩65,796 | ₩65,963 | -0.05% | 1.5만 |
|---|
| 2025.11.21 | ₩65,997 | ₩66,037 | ₩65,850 | ₩65,983 | -0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩66,171 | ₩66,197 | ₩66,050 | ₩66,157 | -0.02% | 1.1만 |
|---|
| 2025.11.19 | ₩66,050 | ₩66,197 | ₩66,050 | ₩66,124 | +0.11% | 1.9만 |
|---|
| 2025.11.18 | ₩66,090 | ₩66,197 | ₩66,090 | ₩66,144 | +0.08% | 1.3만 |
|---|
| 2025.11.17 | ₩66,197 | ₩66,197 | ₩65,997 | ₩66,097 | -0.15% | 2.2만 |
|---|
| 2025.11.14 | ₩66,211 | ₩66,211 | ₩65,957 | ₩66,010 | -0.30% | 1만 |
|---|
| 2025.11.13 | ₩65,906 | ₩66,157 | ₩65,903 | ₩66,057 | +0.23% | 4.2천 |
|---|
| 2025.11.12 | ₩66,184 | ₩66,211 | ₩66,010 | ₩66,110 | -0.11% | 1.3만 |
|---|
| 2025.11.11 | ₩66,117 | ₩66,211 | ₩65,923 | ₩66,171 | +0.08% | 3.1천 |
|---|
| 2025.11.10 | ₩66,104 | ₩66,117 | ₩65,890 | ₩66,030 | -0.11% | 1.1만 |
|---|
| 2025.11.07 | ₩66,061 | ₩66,064 | ₩65,930 | ₩66,023 | -0.06% | 5.2천 |
|---|
| 2025.11.06 | ₩65,997 | ₩66,023 | ₩65,890 | ₩65,970 | -0.04% | 6.6천 |
|---|
| 2025.11.05 | ₩65,917 | ₩65,997 | ₩65,811 | ₩65,890 | -0.04% | 7.4천 |
|---|
| 2025.11.04 | ₩65,930 | ₩66,064 | ₩65,810 | ₩65,997 | +0.10% | 1.7만 |
|---|
| 2025.11.03 | ₩65,903 | ₩65,970 | ₩65,756 | ₩65,870 | -0.05% | 1.2만 |
|---|
| 2025.10.31 | ₩66,010 | ₩66,037 | ₩65,811 | ₩65,923 | -0.13% | 1.1만 |
|---|
| 2025.10.30 | ₩66,064 | ₩66,064 | ₩65,729 | ₩65,930 | -0.20% | 8.9천 |
|---|
| 2025.10.29 | ₩66,064 | ₩66,090 | ₩65,930 | ₩66,010 | -0.08% | 1.7만 |
|---|
| 2025.10.28 | ₩65,917 | ₩66,070 | ₩65,876 | ₩66,003 | +0.13% | 1만 |
|---|
| 2025.10.27 | ₩65,850 | ₩66,077 | ₩65,850 | ₩65,990 | +0.21% | 2.4만 |
|---|
| 2025.10.24 | ₩65,997 | ₩66,104 | ₩65,876 | ₩66,017 | +0.03% | 2.1만 |
|---|
| 2025.10.23 | ₩66,037 | ₩66,050 | ₩65,990 | ₩65,990 | -0.07% | 3.6천 |
|---|
| 2025.10.22 | ₩66,050 | ₩66,077 | ₩65,863 | ₩65,977 | -0.11% | 1.5만 |
|---|
| 2025.10.21 | ₩65,957 | ₩65,995 | ₩65,756 | ₩65,943 | -0.02% | 3.1만 |
|---|
| 2025.10.20 | ₩66,023 | ₩66,117 | ₩66,010 | ₩66,044 | +0.03% | 4.3천 |
|---|
| 2025.10.17 | ₩66,023 | ₩66,023 | ₩65,923 | ₩65,923 | -0.15% | 1.3만 |
|---|
| 2025.10.16 | ₩65,917 | ₩66,037 | ₩65,796 | ₩65,917 | 0.00% | 1.3만 |
|---|
| 2025.10.15 | ₩65,810 | ₩65,876 | ₩65,625 | ₩65,776 | -0.05% | 8.6천 |
|---|
| 2025.10.14 | ₩65,743 | ₩65,836 | ₩65,605 | ₩65,749 | +0.01% | 9.1천 |
|---|
| 2025.10.13 | ₩65,970 | ₩65,970 | ₩65,584 | ₩65,682 | -0.44% | 2.2만 |
|---|
| 2025.10.10 | ₩65,555 | ₩65,636 | ₩65,448 | ₩65,562 | +0.01% | 7.2천 |
|---|