시장 데이터를 불러오는 중
전체 종목
Franklin California Municipal Income ETF 과거 주가
Franklin California Municipal Income ETF · FTCA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin California Municipal Income ETF · FTCA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,160 | ₩9,173 | ₩9,106 | ₩9,146 | -0.15% | 57.1만 |
| 2026.10.08 | ₩9,052 | ₩9,146 | ₩9,052 | ₩9,119 | +0.74% | 99.3만 |
| 2026.10.07 | ₩9,119 | ₩9,160 | ₩9,079 | ₩9,106 | -0.15% | 205.3만 |
| 2026.10.06 | ₩9,240 | ₩9,240 | ₩9,153 | ₩9,173 | -0.73% | 1202.1만 |
| 2026.10.05 | ₩9,240 | ₩9,240 | ₩9,146 | ₩9,187 | -0.58% | 150.4만 |
| 2026.10.02 | ₩9,254 | ₩9,267 | ₩9,160 | ₩9,187 | -0.72% | 820.7만 |
| 2026.10.01 | ₩9,173 | ₩9,240 | ₩9,173 | ₩9,187 | +0.15% | 59.7만 |
| 2026.09.30 | ₩9,146 | ₩9,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,187 |
| +0.44% |
| 68.7만 |
| 2026.09.29 | ₩9,173 | ₩9,173 | ₩9,079 | ₩9,079 | -1.02% | 92.9만 |
|---|
| 2026.09.28 | ₩9,200 | ₩9,200 | ₩9,133 | ₩9,146 | -0.58% | 61.8만 |
|---|
| 2026.09.25 | ₩9,307 | ₩9,307 | ₩9,240 | ₩9,240 | -0.72% | 49.9만 |
|---|
| 2026.09.24 | ₩9,388 | ₩9,388 | ₩9,280 | ₩9,307 | -0.86% | 39.5만 |
|---|
| 2026.09.23 | ₩9,441 | ₩9,441 | ₩9,327 | ₩9,354 | -0.92% | 33.3만 |
|---|
| 2026.09.22 | ₩9,415 | ₩9,428 | ₩9,413 | ₩9,415 | 0.00% | 16.1만 |
|---|
| 2026.09.21 | ₩9,441 | ₩9,441 | ₩9,415 | ₩9,428 | -0.14% | 18.2만 |
|---|
| 2026.09.18 | ₩9,428 | ₩9,456 | ₩9,401 | ₩9,428 | 0.00% | 50.2만 |
|---|
| 2026.09.17 | ₩9,441 | ₩9,468 | ₩9,428 | ₩9,455 | +0.14% | 65.7만 |
|---|
| 2026.09.16 | ₩9,401 | ₩9,441 | ₩9,388 | ₩9,401 | 0.00% | 23.7만 |
|---|
| 2026.09.15 | ₩9,441 | ₩9,455 | ₩9,388 | ₩9,388 | -0.57% | 38.2만 |
|---|
| 2026.09.14 | ₩9,455 | ₩9,507 | ₩9,441 | ₩9,441 | -0.14% | 26.3만 |
|---|
| 2026.09.11 | ₩9,448 | ₩9,482 | ₩9,428 | ₩9,455 | +0.07% | 29.4만 |
|---|
| 2026.09.10 | ₩9,482 | ₩9,482 | ₩9,428 | ₩9,441 | -0.42% | 30.9만 |
|---|
| 2026.09.09 | ₩9,602 | ₩9,602 | ₩9,482 | ₩9,495 | -1.12% | 34.2만 |
|---|
| 2026.09.08 | ₩9,575 | ₩9,589 | ₩9,549 | ₩9,562 | -0.14% | 35.9만 |
|---|
| 2026.09.04 | ₩9,629 | ₩9,629 | ₩9,562 | ₩9,575 | -0.56% | 53만 |
|---|
| 2026.09.03 | ₩9,602 | ₩9,616 | ₩9,569 | ₩9,575 | -0.28% | 26.6만 |
|---|
| 2026.09.02 | ₩9,562 | ₩9,589 | ₩9,562 | ₩9,575 | +0.14% | 30.2만 |
|---|
| 2026.09.01 | ₩9,602 | ₩9,629 | ₩9,562 | ₩9,575 | -0.28% | 45.3만 |
|---|
| 2026.08.31 | ₩9,656 | ₩9,683 | ₩9,643 | ₩9,683 | +0.28% | 21.4만 |
|---|
| 2026.08.28 | ₩9,696 | ₩9,732 | ₩9,656 | ₩9,676 | -0.21% | 44.7만 |
|---|
| 2026.08.27 | ₩9,750 | ₩9,750 | ₩9,696 | ₩9,710 | -0.41% | 21.7만 |
|---|
| 2026.08.26 | ₩9,723 | ₩9,730 | ₩9,696 | ₩9,697 | -0.26% | 31.3만 |
|---|
| 2026.08.25 | ₩9,750 | ₩9,750 | ₩9,710 | ₩9,735 | -0.15% | 54.8만 |
|---|
| 2026.08.24 | ₩9,723 | ₩9,730 | ₩9,710 | ₩9,723 | 0.00% | 20.4만 |
|---|
| 2026.08.21 | ₩9,710 | ₩9,723 | ₩9,696 | ₩9,710 | 0.00% | 17.7만 |
|---|
| 2026.08.20 | ₩9,710 | ₩9,736 | ₩9,710 | ₩9,736 | +0.28% | 13.8만 |
|---|
| 2026.08.19 | ₩9,736 | ₩9,763 | ₩9,730 | ₩9,750 | +0.14% | 18만 |
|---|
| 2026.08.18 | ₩9,736 | ₩9,736 | ₩9,710 | ₩9,710 | -0.28% | 11.9만 |
|---|
| 2026.08.17 | ₩9,763 | ₩9,790 | ₩9,736 | ₩9,738 | -0.26% | 14.8만 |
|---|
| 2026.08.14 | ₩9,817 | ₩9,824 | ₩9,770 | ₩9,777 | -0.41% | 16.8만 |
|---|
| 2026.08.13 | ₩9,825 | ₩9,830 | ₩9,777 | ₩9,830 | +0.05% | 30.5만 |
|---|
| 2026.08.12 | ₩9,803 | ₩9,803 | ₩9,750 | ₩9,790 | -0.14% | 19.7만 |
|---|
| 2026.08.11 | ₩9,817 | ₩9,817 | ₩9,763 | ₩9,763 | -0.55% | 14.7만 |
|---|
| 2026.08.10 | ₩9,777 | ₩9,790 | ₩9,763 | ₩9,783 | +0.07% | 12.8만 |
|---|
| 2026.08.07 | ₩9,790 | ₩9,790 | ₩9,750 | ₩9,763 | -0.27% | 22.1만 |
|---|
| 2026.08.06 | ₩9,750 | ₩9,763 | ₩9,723 | ₩9,763 | +0.14% | 18.4만 |
|---|
| 2026.08.05 | ₩9,750 | ₩9,790 | ₩9,736 | ₩9,763 | +0.14% | 20.4만 |
|---|
| 2026.08.04 | ₩9,710 | ₩9,750 | ₩9,710 | ₩9,750 | +0.41% | 10.3만 |
|---|
| 2026.08.03 | ₩9,763 | ₩9,763 | ₩9,710 | ₩9,723 | -0.41% | 31.5만 |
|---|
| 2026.07.31 | ₩9,790 | ₩9,790 | ₩9,738 | ₩9,763 | -0.27% | 25.3만 |
|---|
| 2026.07.30 | ₩9,790 | ₩9,790 | ₩9,736 | ₩9,750 | -0.41% | 44만 |
|---|
| 2026.07.29 | ₩9,777 | ₩9,824 | ₩9,777 | ₩9,779 | +0.03% | 63.9만 |
|---|
| 2026.07.28 | ₩9,817 | ₩9,817 | ₩9,777 | ₩9,777 | -0.41% | 31.1만 |
|---|
| 2026.07.27 | ₩9,763 | ₩9,817 | ₩9,763 | ₩9,777 | +0.14% | 6.4만 |
|---|
| 2026.07.24 | ₩9,785 | ₩9,790 | ₩9,736 | ₩9,736 | -0.49% | 16.9만 |
|---|
| 2026.07.23 | ₩9,803 | ₩9,803 | ₩9,723 | ₩9,736 | -0.68% | 18.7만 |
|---|
| 2026.07.22 | ₩9,830 | ₩9,856 | ₩9,790 | ₩9,803 | -0.27% | 25.3만 |
|---|
| 2026.07.21 | ₩9,857 | ₩9,870 | ₩9,830 | ₩9,844 | -0.14% | 18.6만 |
|---|
| 2026.07.20 | ₩9,857 | ₩9,870 | ₩9,844 | ₩9,850 | -0.07% | 6.3만 |
|---|
| 2026.07.17 | ₩9,884 | ₩9,884 | ₩9,844 | ₩9,864 | -0.20% | 15만 |
|---|
| 2026.07.16 | ₩9,870 | ₩9,884 | ₩9,857 | ₩9,864 | -0.07% | 31.9만 |
|---|
| 2026.07.15 | ₩9,897 | ₩9,897 | ₩9,870 | ₩9,884 | -0.14% | 22.4만 |
|---|
| 2026.07.14 | ₩9,884 | ₩9,909 | ₩9,884 | ₩9,897 | +0.14% | 12.3만 |
|---|
| 2026.07.13 | ₩9,924 | ₩9,924 | ₩9,884 | ₩9,884 | -0.41% | 10.1만 |
|---|
| 2026.07.10 | ₩9,924 | ₩9,924 | ₩9,897 | ₩9,904 | -0.20% | 10.5만 |
|---|
| 2026.07.09 | ₩9,884 | ₩9,911 | ₩9,884 | ₩9,896 | +0.12% | 11만 |
|---|
| 2026.07.08 | ₩9,897 | ₩9,921 | ₩9,870 | ₩9,897 | 0.00% | 19.5만 |
|---|
| 2026.07.07 | ₩9,951 | ₩9,963 | ₩9,924 | ₩9,924 | -0.27% | 18.8만 |
|---|
| 2026.07.06 | ₩9,938 | ₩9,958 | ₩9,924 | ₩9,951 | +0.13% | 14.5만 |
|---|
| 2026.07.02 | ₩9,924 | ₩9,951 | ₩9,924 | ₩9,951 | +0.27% | 13.2만 |
|---|
| 2026.07.01 | ₩9,911 | ₩9,931 | ₩9,904 | ₩9,927 | +0.16% | 19.2만 |
|---|
| 2026.06.30 | ₩9,951 | ₩9,978 | ₩9,951 | ₩9,951 | 0.00% | 10.5만 |
|---|
| 2026.06.29 | ₩9,964 | ₩9,964 | ₩9,951 | ₩9,958 | -0.07% | 15.4만 |
|---|
| 2026.06.26 | ₩9,924 | ₩9,951 | ₩9,924 | ₩9,938 | +0.14% | 18.2만 |
|---|
| 2026.06.25 | ₩9,924 | ₩9,964 | ₩9,924 | ₩9,964 | +0.41% | 11.3만 |
|---|
| 2026.06.24 | ₩9,924 | ₩9,944 | ₩9,924 | ₩9,938 | +0.14% | 18.6만 |
|---|
| 2026.06.23 | ₩9,911 | ₩9,924 | ₩9,911 | ₩9,917 | +0.07% | 13.5만 |
|---|
| 2026.06.22 | ₩9,924 | ₩9,931 | ₩9,911 | ₩9,924 | 0.00% | 10.4만 |
|---|
| 2026.06.18 | ₩9,897 | ₩9,924 | ₩9,897 | ₩9,924 | +0.27% | 10.1만 |
|---|
| 2026.06.17 | ₩9,951 | ₩9,951 | ₩9,884 | ₩9,891 | -0.61% | 9.7만 |
|---|
| 2026.06.16 | ₩9,938 | ₩9,938 | ₩9,884 | ₩9,904 | -0.34% | 33.6만 |
|---|
| 2026.06.15 | ₩9,870 | ₩9,924 | ₩9,870 | ₩9,897 | +0.27% | 10.5만 |
|---|
| 2026.06.12 | ₩9,817 | ₩9,897 | ₩9,817 | ₩9,884 | +0.68% | 17.4만 |
|---|
| 2026.06.11 | ₩9,857 | ₩9,911 | ₩9,857 | ₩9,897 | +0.41% | 35.2만 |
|---|
| 2026.06.10 | ₩9,884 | ₩9,897 | ₩9,865 | ₩9,884 | 0.00% | 17.7만 |
|---|
| 2026.06.09 | ₩9,897 | ₩9,911 | ₩9,877 | ₩9,897 | 0.00% | 11.8만 |
|---|
| 2026.06.08 | ₩9,904 | ₩9,911 | ₩9,870 | ₩9,891 | -0.14% | 8.9만 |
|---|
| 2026.06.05 | ₩9,870 | ₩9,897 | ₩9,857 | ₩9,884 | +0.14% | 36.6만 |
|---|
| 2026.06.04 | ₩9,884 | ₩9,911 | ₩9,884 | ₩9,897 | +0.14% | 22.7만 |
|---|
| 2026.06.03 | ₩9,911 | ₩9,911 | ₩9,870 | ₩9,897 | -0.14% | 8.9만 |
|---|
| 2026.06.02 | ₩9,911 | ₩9,924 | ₩9,884 | ₩9,891 | -0.20% | 27.1만 |
|---|
| 2026.06.01 | ₩9,870 | ₩9,887 | ₩9,837 | ₩9,883 | +0.12% | 11.5만 |
|---|
| 2026.05.29 | ₩9,884 | ₩9,911 | ₩9,870 | ₩9,897 | +0.14% | 28.2만 |
|---|
| 2026.05.28 | ₩9,830 | ₩9,877 | ₩9,830 | ₩9,857 | +0.27% | 18.3만 |
|---|
| 2026.05.27 | ₩9,790 | ₩9,857 | ₩9,790 | ₩9,856 | +0.67% | 22.3만 |
|---|
| 2026.05.26 | ₩9,817 | ₩9,830 | ₩9,803 | ₩9,824 | +0.07% | 23.5만 |
|---|
| 2026.05.22 | ₩9,803 | ₩9,803 | ₩9,763 | ₩9,770 | -0.34% | 26만 |
|---|
| 2026.05.21 | ₩9,736 | ₩9,790 | ₩9,736 | ₩9,750 | +0.14% | 21.1만 |
|---|
| 2026.05.20 | ₩9,750 | ₩9,777 | ₩9,736 | ₩9,763 | +0.14% | 36.1만 |
|---|
| 2026.05.19 | ₩9,763 | ₩9,763 | ₩9,723 | ₩9,736 | -0.27% | 28.5만 |
|---|
| 2026.05.18 | ₩9,777 | ₩9,797 | ₩9,763 | ₩9,777 | 0.00% | 12.8만 |
|---|
| 2026.05.15 | ₩9,790 | ₩9,790 | ₩9,736 | ₩9,777 | -0.14% | 23.3만 |
|---|
| 2026.05.14 | ₩9,830 | ₩9,830 | ₩9,803 | ₩9,830 | 0.00% | 11.2만 |
|---|
| 2026.05.13 | ₩9,817 | ₩9,844 | ₩9,817 | ₩9,830 | +0.14% | 11.7만 |
|---|
| 2026.05.12 | ₩9,870 | ₩9,870 | ₩9,830 | ₩9,844 | -0.27% | 13.4만 |
|---|
| 2026.05.11 | ₩9,844 | ₩9,870 | ₩9,830 | ₩9,857 | +0.14% | 14.3만 |
|---|
| 2026.05.08 | ₩9,897 | ₩9,897 | ₩9,844 | ₩9,850 | -0.47% | 17.5만 |
|---|
| 2026.05.07 | ₩9,884 | ₩9,884 | ₩9,830 | ₩9,857 | -0.27% | 12.6만 |
|---|
| 2026.05.06 | ₩9,897 | ₩9,897 | ₩9,830 | ₩9,844 | -0.54% | 15.3만 |
|---|
| 2026.05.05 | ₩9,803 | ₩9,857 | ₩9,803 | ₩9,824 | +0.21% | 25.6만 |
|---|
| 2026.05.04 | ₩9,830 | ₩9,857 | ₩9,803 | ₩9,824 | -0.07% | 21.8만 |
|---|
| 2026.05.01 | ₩9,870 | ₩9,870 | ₩9,817 | ₩9,817 | -0.54% | 20.4만 |
|---|
| 2026.04.30 | ₩9,938 | ₩9,938 | ₩9,850 | ₩9,850 | -0.88% | 7.9만 |
|---|
| 2026.04.29 | ₩9,924 | ₩9,924 | ₩9,850 | ₩9,857 | -0.68% | 17.4만 |
|---|
| 2026.04.28 | ₩9,924 | ₩9,924 | ₩9,870 | ₩9,877 | -0.47% | 24.6만 |
|---|
| 2026.04.27 | ₩9,924 | ₩9,924 | ₩9,884 | ₩9,891 | -0.34% | 33.4만 |
|---|
| 2026.04.24 | ₩9,938 | ₩9,938 | ₩9,884 | ₩9,896 | -0.42% | 9.6만 |
|---|
| 2026.04.23 | ₩9,897 | ₩9,911 | ₩9,877 | ₩9,884 | -0.14% | 47.1만 |
|---|
| 2026.04.22 | ₩9,911 | ₩9,911 | ₩9,870 | ₩9,891 | -0.20% | 15.3만 |
|---|
| 2026.04.21 | ₩9,911 | ₩9,938 | ₩9,870 | ₩9,884 | -0.27% | 30.6만 |
|---|
| 2026.04.20 | ₩9,870 | ₩9,924 | ₩9,870 | ₩9,891 | +0.20% | 4.8만 |
|---|
| 2026.04.17 | ₩9,924 | ₩9,924 | ₩9,870 | ₩9,884 | -0.41% | 14.7만 |
|---|
| 2026.04.16 | ₩9,870 | ₩9,881 | ₩9,830 | ₩9,844 | -0.27% | 14.4만 |
|---|
| 2026.04.15 | ₩9,884 | ₩9,884 | ₩9,830 | ₩9,844 | -0.41% | 6.1만 |
|---|
| 2026.04.14 | ₩9,844 | ₩9,870 | ₩9,837 | ₩9,844 | 0.00% | 9.7만 |
|---|
| 2026.04.13 | ₩9,830 | ₩9,870 | ₩9,830 | ₩9,857 | +0.27% | 11.3만 |
|---|
| 2026.04.10 | ₩9,844 | ₩9,850 | ₩9,830 | ₩9,837 | -0.07% | 17.6만 |
|---|
| 2026.04.09 | ₩9,817 | ₩9,857 | ₩9,817 | ₩9,837 | +0.20% | 37.8만 |
|---|
| 2026.04.08 | ₩9,830 | ₩9,884 | ₩9,824 | ₩9,837 | +0.07% | 21.3만 |
|---|
| 2026.04.07 | ₩9,750 | ₩9,803 | ₩9,750 | ₩9,790 | +0.41% | 83.6만 |
|---|
| 2026.04.06 | ₩9,790 | ₩9,790 | ₩9,736 | ₩9,777 | -0.14% | 17.1만 |
|---|
| 2026.04.02 | ₩9,723 | ₩9,787 | ₩9,723 | ₩9,763 | +0.41% | 14만 |
|---|
| 2026.04.01 | ₩9,797 | ₩9,797 | ₩9,750 | ₩9,750 | -0.48% | 7만 |
|---|
| 2026.03.31 | ₩9,750 | ₩9,803 | ₩9,723 | ₩9,763 | +0.14% | 38.1만 |
|---|
| 2026.03.30 | ₩9,723 | ₩9,730 | ₩9,696 | ₩9,730 | +0.07% | 4.9만 |
|---|
| 2026.03.27 | ₩9,683 | ₩9,723 | ₩9,656 | ₩9,723 | +0.42% | 41.7만 |
|---|
| 2026.03.26 | ₩9,723 | ₩9,750 | ₩9,696 | ₩9,696 | -0.28% | 77만 |
|---|
| 2026.03.25 | ₩9,723 | ₩9,736 | ₩9,696 | ₩9,703 | -0.21% | 45.1만 |
|---|
| 2026.03.24 | ₩9,750 | ₩9,750 | ₩9,683 | ₩9,696 | -0.55% | 21.7만 |
|---|
| 2026.03.23 | ₩9,763 | ₩9,777 | ₩9,750 | ₩9,750 | -0.14% | 3.7만 |
|---|
| 2026.03.20 | ₩9,830 | ₩9,830 | ₩9,730 | ₩9,736 | -0.95% | 38.1만 |
|---|
| 2026.03.19 | ₩9,844 | ₩9,844 | ₩9,817 | ₩9,833 | -0.11% | 8.4만 |
|---|
| 2026.03.18 | ₩9,857 | ₩9,870 | ₩9,844 | ₩9,850 | -0.07% | 3만 |
|---|
| 2026.03.17 | ₩9,857 | ₩9,865 | ₩9,850 | ₩9,850 | -0.07% | 3.7만 |
|---|
| 2026.03.16 | ₩9,870 | ₩9,870 | ₩9,844 | ₩9,857 | -0.14% | 9.2만 |
|---|
| 2026.03.13 | ₩9,844 | ₩9,857 | ₩9,837 | ₩9,857 | +0.14% | 11.4만 |
|---|
| 2026.03.12 | ₩9,870 | ₩9,870 | ₩9,817 | ₩9,830 | -0.41% | 14.9만 |
|---|
| 2026.03.11 | ₩9,857 | ₩9,877 | ₩9,844 | ₩9,870 | +0.14% | 7.3만 |
|---|
| 2026.03.10 | ₩9,897 | ₩9,897 | ₩9,857 | ₩9,870 | -0.27% | 6.6만 |
|---|
| 2026.03.09 | ₩9,870 | ₩9,897 | ₩9,857 | ₩9,857 | -0.14% | 11.3만 |
|---|
| 2026.03.06 | ₩9,884 | ₩9,891 | ₩9,857 | ₩9,891 | +0.07% | 10.6만 |
|---|
| 2026.03.05 | ₩9,884 | ₩9,911 | ₩9,870 | ₩9,897 | +0.14% | 16.1만 |
|---|
| 2026.03.04 | ₩9,884 | ₩9,938 | ₩9,884 | ₩9,897 | +0.14% | 22.4만 |
|---|
| 2026.03.03 | ₩9,924 | ₩9,938 | ₩9,884 | ₩9,904 | -0.20% | 10.2만 |
|---|
| 2026.03.02 | ₩10,005 | ₩10,005 | ₩9,952 | ₩9,964 | -0.40% | 18.1만 |
|---|
| 2026.02.27 | ₩10,005 | ₩10,018 | ₩10,005 | ₩10,018 | +0.13% | 4.8만 |
|---|
| 2026.02.26 | ₩9,991 | ₩10,011 | ₩9,978 | ₩10,005 | +0.13% | 16.1만 |
|---|
| 2026.02.25 | ₩10,005 | ₩10,005 | ₩9,978 | ₩9,984 | -0.20% | 7.1만 |
|---|
| 2026.02.24 | ₩9,978 | ₩9,991 | ₩9,964 | ₩9,984 | +0.07% | 20.6만 |
|---|
| 2026.02.23 | ₩9,964 | ₩9,984 | ₩9,964 | ₩9,984 | +0.20% | 15.4만 |
|---|
| 2026.02.20 | ₩9,958 | ₩9,978 | ₩9,938 | ₩9,971 | +0.13% | 5.6만 |
|---|
| 2026.02.19 | ₩9,951 | ₩9,964 | ₩9,938 | ₩9,964 | +0.13% | 5.9만 |
|---|
| 2026.02.18 | ₩9,951 | ₩9,964 | ₩9,938 | ₩9,944 | -0.07% | 5만 |
|---|
| 2026.02.17 | ₩9,991 | ₩9,991 | ₩9,938 | ₩9,944 | -0.47% | 4만 |
|---|
| 2026.02.13 | ₩9,897 | ₩9,951 | ₩9,897 | ₩9,924 | +0.27% | 13.9만 |
|---|
| 2026.02.12 | ₩9,911 | ₩9,938 | ₩9,911 | ₩9,938 | +0.27% | 21만 |
|---|
| 2026.02.11 | ₩9,897 | ₩9,911 | ₩9,877 | ₩9,911 | +0.14% | 10.2만 |
|---|
| 2026.02.10 | ₩9,978 | ₩9,978 | ₩9,904 | ₩9,904 | -0.74% | 11.6만 |
|---|
| 2026.02.09 | ₩9,897 | ₩9,911 | ₩9,884 | ₩9,891 | -0.07% | 17.2만 |
|---|
| 2026.02.06 | ₩9,884 | ₩9,897 | ₩9,884 | ₩9,897 | +0.14% | 10만 |
|---|
| 2026.02.05 | ₩9,897 | ₩9,911 | ₩9,884 | ₩9,884 | -0.14% | 24.7만 |
|---|
| 2026.02.04 | ₩9,897 | ₩9,897 | ₩9,857 | ₩9,870 | -0.27% | 11.9만 |
|---|
| 2026.02.03 | ₩9,924 | ₩9,924 | ₩9,857 | ₩9,857 | -0.68% | 7.8만 |
|---|
| 2026.02.02 | ₩9,870 | ₩9,877 | ₩9,830 | ₩9,844 | -0.27% | 22만 |
|---|
| 2026.01.30 | ₩9,844 | ₩9,897 | ₩9,844 | ₩9,884 | +0.41% | 11만 |
|---|
| 2026.01.29 | ₩9,830 | ₩9,884 | ₩9,830 | ₩9,857 | +0.27% | 14.1만 |
|---|
| 2026.01.28 | ₩9,877 | ₩9,897 | ₩9,857 | ₩9,873 | -0.04% | 25.7만 |
|---|
| 2026.01.27 | ₩9,924 | ₩9,924 | ₩9,857 | ₩9,857 | -0.68% | 7.4만 |
|---|
| 2026.01.26 | ₩9,891 | ₩9,897 | ₩9,857 | ₩9,857 | -0.34% | 12만 |
|---|
| 2026.01.23 | ₩9,830 | ₩9,911 | ₩9,830 | ₩9,850 | +0.20% | 5.5만 |
|---|
| 2026.01.22 | ₩9,897 | ₩9,897 | ₩9,844 | ₩9,870 | -0.27% | 17.1만 |
|---|
| 2026.01.21 | ₩9,830 | ₩9,870 | ₩9,830 | ₩9,864 | +0.34% | 10.1만 |
|---|
| 2026.01.20 | ₩9,830 | ₩9,870 | ₩9,830 | ₩9,844 | +0.14% | 8.1만 |
|---|
| 2026.01.16 | ₩9,897 | ₩9,897 | ₩9,884 | ₩9,884 | -0.14% | 12.8만 |
|---|
| 2026.01.15 | ₩9,978 | ₩9,978 | ₩9,884 | ₩9,891 | -0.87% | 7.7만 |
|---|
| 2026.01.14 | ₩9,897 | ₩9,897 | ₩9,870 | ₩9,888 | -0.09% | 2.9만 |
|---|
| 2026.01.13 | ₩9,870 | ₩9,897 | ₩9,870 | ₩9,897 | +0.27% | 9.6만 |
|---|
| 2026.01.12 | ₩9,857 | ₩9,897 | ₩9,857 | ₩9,884 | +0.27% | 24.2만 |
|---|
| 2026.01.09 | ₩9,879 | ₩9,884 | ₩9,857 | ₩9,884 | +0.05% | 10.9만 |
|---|
| 2026.01.08 | ₩9,857 | ₩9,884 | ₩9,857 | ₩9,870 | +0.14% | 7.1만 |
|---|
| 2026.01.07 | ₩9,884 | ₩9,884 | ₩9,857 | ₩9,857 | -0.27% | 19.5만 |
|---|
| 2026.01.06 | ₩9,857 | ₩9,866 | ₩9,810 | ₩9,850 | -0.07% | 11.6만 |
|---|
| 2026.01.05 | ₩9,897 | ₩9,897 | ₩9,830 | ₩9,844 | -0.54% | 9.8만 |
|---|
| 2026.01.02 | ₩9,817 | ₩9,844 | ₩9,803 | ₩9,844 | +0.27% | 9.9만 |
|---|
| 2025.12.31 | ₩9,817 | ₩9,844 | ₩9,790 | ₩9,817 | 0.00% | 41.3만 |
|---|
| 2025.12.30 | ₩9,803 | ₩9,830 | ₩9,790 | ₩9,830 | +0.27% | 11.9만 |
|---|
| 2025.12.29 | ₩9,790 | ₩9,830 | ₩9,777 | ₩9,826 | +0.37% | 10.3만 |
|---|
| 2025.12.26 | ₩9,803 | ₩9,817 | ₩9,790 | ₩9,817 | +0.14% | 13.5만 |
|---|
| 2025.12.24 | ₩9,857 | ₩9,857 | ₩9,777 | ₩9,803 | -0.54% | 18.3만 |
|---|
| 2025.12.23 | ₩9,777 | ₩9,830 | ₩9,777 | ₩9,817 | +0.41% | 13.7만 |
|---|
| 2025.12.22 | ₩9,777 | ₩9,817 | ₩9,777 | ₩9,803 | +0.27% | 25.1만 |
|---|
| 2025.12.19 | ₩9,817 | ₩9,817 | ₩9,777 | ₩9,803 | -0.14% | 6.5만 |
|---|
| 2025.12.18 | ₩9,830 | ₩9,857 | ₩9,830 | ₩9,830 | 0.00% | 15.7만 |
|---|
| 2025.12.17 | ₩9,803 | ₩9,844 | ₩9,803 | ₩9,830 | +0.27% | 6.2만 |
|---|
| 2025.12.16 | ₩9,817 | ₩9,844 | ₩9,803 | ₩9,844 | +0.27% | 8.6만 |
|---|
| 2025.12.15 | ₩9,710 | ₩9,844 | ₩9,710 | ₩9,814 | +1.08% | 12.7만 |
|---|
| 2025.12.12 | ₩9,844 | ₩9,844 | ₩9,790 | ₩9,810 | -0.34% | 52.8만 |
|---|
| 2025.12.11 | ₩9,803 | ₩9,844 | ₩9,803 | ₩9,830 | +0.27% | 4만 |
|---|
| 2025.12.10 | ₩9,817 | ₩9,840 | ₩9,790 | ₩9,817 | 0.00% | 83.2만 |
|---|
| 2025.12.09 | ₩9,803 | ₩9,817 | ₩9,763 | ₩9,763 | -0.41% | 12.2만 |
|---|
| 2025.12.08 | ₩9,763 | ₩9,844 | ₩9,763 | ₩9,817 | +0.55% | 4.4만 |
|---|
| 2025.12.05 | ₩9,817 | ₩9,844 | ₩9,750 | ₩9,844 | +0.27% | 24.3만 |
|---|
| 2025.12.04 | ₩9,844 | ₩9,844 | ₩9,763 | ₩9,824 | -0.20% | 19.2만 |
|---|
| 2025.12.03 | ₩9,884 | ₩9,884 | ₩9,830 | ₩9,850 | -0.34% | 2.4만 |
|---|
| 2025.12.02 | ₩9,830 | ₩9,830 | ₩9,803 | ₩9,824 | -0.07% | 35.6만 |
|---|
| 2025.12.01 | ₩9,844 | ₩9,866 | ₩9,669 | ₩9,844 | 0.00% | 7.9만 |
|---|
| 2025.11.28 | ₩9,897 | ₩9,903 | ₩9,895 | ₩9,897 | 0.00% | 7.2천 |
|---|
| 2025.11.26 | ₩9,870 | ₩9,911 | ₩9,870 | ₩9,891 | +0.20% | 9.2만 |
|---|
| 2025.11.25 | ₩9,884 | ₩9,897 | ₩9,870 | ₩9,870 | -0.14% | 5만 |
|---|
| 2025.11.24 | ₩9,885 | ₩9,897 | ₩9,870 | ₩9,877 | -0.08% | 6.2만 |
|---|
| 2025.11.21 | ₩9,870 | ₩9,911 | ₩9,864 | ₩9,870 | 0.00% | 6.8만 |
|---|
| 2025.11.20 | ₩9,870 | ₩9,895 | ₩9,844 | ₩9,877 | +0.07% | 5.5만 |
|---|
| 2025.11.19 | ₩9,870 | ₩9,884 | ₩9,844 | ₩9,872 | +0.01% | 16.7만 |
|---|
| 2025.11.18 | ₩9,864 | ₩9,884 | ₩9,817 | ₩9,870 | +0.07% | 8.6만 |
|---|
| 2025.11.17 | ₩9,951 | ₩9,951 | ₩9,844 | ₩9,864 | -0.88% | 4.3만 |
|---|
| 2025.11.14 | ₩9,857 | ₩9,870 | ₩9,830 | ₩9,837 | -0.20% | 9.8만 |
|---|
| 2025.11.13 | ₩9,844 | ₩9,857 | ₩9,830 | ₩9,857 | +0.14% | 4.2만 |
|---|
| 2025.11.12 | ₩9,857 | ₩9,897 | ₩9,857 | ₩9,877 | +0.20% | 4.9만 |
|---|
| 2025.11.11 | ₩9,870 | ₩9,904 | ₩9,857 | ₩9,904 | +0.34% | 4만 |
|---|
| 2025.11.10 | ₩9,857 | ₩9,884 | ₩9,845 | ₩9,858 | +0.01% | 6.6만 |
|---|
| 2025.11.07 | ₩9,844 | ₩9,873 | ₩9,844 | ₩9,864 | +0.20% | 1.2만 |
|---|
| 2025.11.06 | ₩9,870 | ₩9,897 | ₩9,844 | ₩9,858 | -0.12% | 5.7만 |
|---|
| 2025.11.05 | ₩9,830 | ₩9,844 | ₩9,805 | ₩9,844 | +0.14% | 3.9만 |
|---|
| 2025.11.04 | ₩9,844 | ₩9,870 | ₩9,817 | ₩9,820 | -0.25% | 8만 |
|---|
| 2025.11.03 | ₩9,897 | ₩9,897 | ₩9,830 | ₩9,850 | -0.47% | 3.2만 |
|---|
| 2025.10.31 | ₩9,830 | ₩9,870 | ₩9,830 | ₩9,857 | +0.27% | 17.1만 |
|---|
| 2025.10.30 | ₩9,817 | ₩9,857 | ₩9,817 | ₩9,837 | +0.20% | 11.3만 |
|---|
| 2025.10.29 | ₩9,844 | ₩9,884 | ₩9,844 | ₩9,850 | +0.07% | 13.1만 |
|---|
| 2025.10.28 | ₩9,884 | ₩9,897 | ₩9,844 | ₩9,870 | -0.14% | 20.3만 |
|---|
| 2025.10.27 | ₩9,897 | ₩9,911 | ₩9,870 | ₩9,884 | -0.14% | 2.6천 |
|---|