시장 데이터를 불러오는 중
전체 종목
iShares Short-Term California Muni Active ETF 과거 주가
iShares Short-Term California Muni Active ETF · CALI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Short-Term California Muni Active ETF · CALI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,638 | ₩66,759 | ₩66,638 | ₩66,712 | +0.11% | 17.2만 |
| 2026.10.08 | ₩66,491 | ₩66,718 | ₩66,491 | ₩66,672 | +0.27% | 29.4만 |
| 2026.10.07 | ₩66,518 | ₩66,605 | ₩66,498 | ₩66,565 | +0.07% | 39.9만 |
| 2026.10.06 | ₩66,611 | ₩66,632 | ₩66,571 | ₩66,598 | -0.02% | 32.4만 |
| 2026.10.05 | ₩66,665 | ₩66,665 | ₩66,558 | ₩66,605 | -0.09% | 23.9만 |
| 2026.10.02 | ₩66,759 | ₩66,852 | ₩66,491 | ₩66,563 | -0.29% | 26.9만 |
| 2026.10.01 | ₩66,625 | ₩66,638 | ₩66,491 | ₩66,558 | -0.10% | 18.8만 |
| 2026.09.30 | ₩66,531 | ₩66,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,625 |
| +0.14% |
| 29만 |
| 2026.09.29 | ₩66,598 | ₩66,598 | ₩66,424 | ₩66,484 | -0.17% | 49.6만 |
|---|
| 2026.09.28 | ₩66,611 | ₩66,625 | ₩66,438 | ₩66,578 | -0.05% | 59.9만 |
|---|
| 2026.09.25 | ₩66,745 | ₩66,759 | ₩66,625 | ₩66,652 | -0.14% | 19.3만 |
|---|
| 2026.09.24 | ₩66,839 | ₩66,839 | ₩66,705 | ₩66,749 | -0.13% | 47.9만 |
|---|
| 2026.09.23 | ₩66,946 | ₩66,958 | ₩66,772 | ₩66,819 | -0.19% | 38.1만 |
|---|
| 2026.09.22 | ₩67,013 | ₩67,013 | ₩66,939 | ₩66,954 | -0.09% | 18.1만 |
|---|
| 2026.09.21 | ₩67,026 | ₩67,046 | ₩66,986 | ₩66,986 | -0.06% | 11.8만 |
|---|
| 2026.09.18 | ₩67,080 | ₩67,080 | ₩66,986 | ₩67,006 | -0.11% | 20.9만 |
|---|
| 2026.09.17 | ₩67,093 | ₩67,106 | ₩67,013 | ₩67,066 | -0.04% | 12.9만 |
|---|
| 2026.09.16 | ₩67,040 | ₩67,073 | ₩67,026 | ₩67,033 | -0.01% | 9.8만 |
|---|
| 2026.09.15 | ₩67,106 | ₩67,106 | ₩67,026 | ₩67,046 | -0.09% | 10.7만 |
|---|
| 2026.09.14 | ₩67,147 | ₩67,147 | ₩67,040 | ₩67,073 | -0.11% | 21.3만 |
|---|
| 2026.09.11 | ₩67,053 | ₩67,133 | ₩67,044 | ₩67,086 | +0.05% | 23.3만 |
|---|
| 2026.09.10 | ₩67,093 | ₩67,093 | ₩66,986 | ₩67,006 | -0.13% | 9.9만 |
|---|
| 2026.09.09 | ₩67,240 | ₩67,240 | ₩67,133 | ₩67,173 | -0.10% | 21.2만 |
|---|
| 2026.09.08 | ₩67,227 | ₩67,254 | ₩67,213 | ₩67,233 | +0.01% | 8.5만 |
|---|
| 2026.09.04 | ₩67,254 | ₩67,267 | ₩67,213 | ₩67,233 | -0.03% | 8.1만 |
|---|
| 2026.09.03 | ₩67,280 | ₩67,280 | ₩67,240 | ₩67,247 | -0.05% | 11.2만 |
|---|
| 2026.09.02 | ₩67,240 | ₩67,240 | ₩67,200 | ₩67,233 | -0.01% | 22.3만 |
|---|
| 2026.09.01 | ₩67,294 | ₩67,307 | ₩67,187 | ₩67,193 | -0.15% | 12.4만 |
|---|
| 2026.08.31 | ₩67,387 | ₩67,427 | ₩67,374 | ₩67,427 | +0.06% | 9.4만 |
|---|
| 2026.08.28 | ₩67,454 | ₩67,454 | ₩67,401 | ₩67,430 | -0.04% | 16.5만 |
|---|
| 2026.08.27 | ₩67,454 | ₩67,508 | ₩67,427 | ₩67,450 | -0.01% | 20.8만 |
|---|
| 2026.08.26 | ₩67,454 | ₩67,454 | ₩67,414 | ₩67,434 | -0.03% | 21.6만 |
|---|
| 2026.08.25 | ₩67,427 | ₩67,481 | ₩67,401 | ₩67,437 | +0.01% | 9.9만 |
|---|
| 2026.08.24 | ₩67,414 | ₩67,427 | ₩67,387 | ₩67,410 | -0.01% | 11.3만 |
|---|
| 2026.08.21 | ₩67,414 | ₩67,441 | ₩67,387 | ₩67,394 | -0.03% | 14.8만 |
|---|
| 2026.08.20 | ₩67,427 | ₩67,427 | ₩67,361 | ₩67,414 | -0.02% | 11만 |
|---|
| 2026.08.19 | ₩67,401 | ₩67,414 | ₩67,374 | ₩67,381 | -0.03% | 8.9만 |
|---|
| 2026.08.18 | ₩67,441 | ₩67,441 | ₩67,294 | ₩67,347 | -0.14% | 7.1만 |
|---|
| 2026.08.17 | ₩67,427 | ₩67,494 | ₩67,387 | ₩67,394 | -0.05% | 11.4만 |
|---|
| 2026.08.14 | ₩67,441 | ₩67,441 | ₩67,374 | ₩67,414 | -0.04% | 11만 |
|---|
| 2026.08.13 | ₩67,374 | ₩67,441 | ₩67,374 | ₩67,427 | +0.08% | 8.5만 |
|---|
| 2026.08.12 | ₩67,414 | ₩67,414 | ₩67,361 | ₩67,394 | -0.03% | 14.9만 |
|---|
| 2026.08.11 | ₩67,387 | ₩67,441 | ₩67,361 | ₩67,381 | -0.01% | 11.4만 |
|---|
| 2026.08.10 | ₩67,387 | ₩67,387 | ₩67,354 | ₩67,381 | -0.01% | 10.2만 |
|---|
| 2026.08.07 | ₩67,334 | ₩67,387 | ₩67,320 | ₩67,354 | +0.03% | 34.5만 |
|---|
| 2026.08.06 | ₩67,320 | ₩67,387 | ₩67,320 | ₩67,373 | +0.08% | 8.7만 |
|---|
| 2026.08.05 | ₩67,334 | ₩67,387 | ₩67,320 | ₩67,374 | +0.06% | 5.2만 |
|---|
| 2026.08.04 | ₩67,320 | ₩67,387 | ₩67,294 | ₩67,355 | +0.05% | 14.7만 |
|---|
| 2026.08.03 | ₩67,240 | ₩67,334 | ₩67,240 | ₩67,299 | +0.09% | 12.7만 |
|---|
| 2026.07.31 | ₩67,347 | ₩67,427 | ₩67,347 | ₩67,367 | +0.03% | 7.5만 |
|---|
| 2026.07.30 | ₩67,387 | ₩67,387 | ₩67,307 | ₩67,381 | -0.01% | 5.2만 |
|---|
| 2026.07.29 | ₩67,401 | ₩67,441 | ₩67,374 | ₩67,407 | +0.01% | 7.9만 |
|---|
| 2026.07.28 | ₩67,374 | ₩68,738 | ₩67,374 | ₩67,410 | +0.05% | 7.1만 |
|---|
| 2026.07.27 | ₩67,401 | ₩67,427 | ₩67,334 | ₩67,367 | -0.05% | 14.3만 |
|---|
| 2026.07.24 | ₩67,280 | ₩67,361 | ₩67,280 | ₩67,328 | +0.07% | 8.3만 |
|---|
| 2026.07.23 | ₩67,374 | ₩67,387 | ₩67,254 | ₩67,306 | -0.10% | 14.8만 |
|---|
| 2026.07.22 | ₩67,427 | ₩67,427 | ₩67,374 | ₩67,393 | -0.05% | 14.5만 |
|---|
| 2026.07.21 | ₩67,414 | ₩67,441 | ₩67,401 | ₩67,421 | +0.01% | 14.8만 |
|---|
| 2026.07.20 | ₩67,454 | ₩67,454 | ₩67,427 | ₩67,434 | -0.03% | 8.4만 |
|---|
| 2026.07.17 | ₩67,441 | ₩67,454 | ₩67,414 | ₩67,447 | +0.01% | 10.3만 |
|---|
| 2026.07.16 | ₩67,427 | ₩67,441 | ₩67,414 | ₩67,426 | -0.00% | 3.5만 |
|---|
| 2026.07.15 | ₩67,481 | ₩67,481 | ₩67,427 | ₩67,442 | -0.06% | 9.3만 |
|---|
| 2026.07.14 | ₩67,441 | ₩67,474 | ₩67,429 | ₩67,447 | +0.01% | 12.9만 |
|---|
| 2026.07.13 | ₩67,521 | ₩67,521 | ₩67,427 | ₩67,434 | -0.13% | 12.2만 |
|---|
| 2026.07.10 | ₩67,441 | ₩67,454 | ₩67,427 | ₩67,454 | +0.02% | 9.2만 |
|---|
| 2026.07.09 | ₩67,427 | ₩67,508 | ₩67,401 | ₩67,441 | +0.02% | 9.3만 |
|---|
| 2026.07.08 | ₩67,441 | ₩67,695 | ₩67,320 | ₩67,441 | 0.00% | 21.2만 |
|---|
| 2026.07.07 | ₩67,454 | ₩67,481 | ₩67,441 | ₩67,447 | -0.01% | 10.3만 |
|---|
| 2026.07.06 | ₩67,494 | ₩67,494 | ₩67,441 | ₩67,447 | -0.07% | 13.4만 |
|---|
| 2026.07.02 | ₩67,441 | ₩67,468 | ₩67,414 | ₩67,447 | +0.01% | 22만 |
|---|
| 2026.07.01 | ₩67,561 | ₩67,561 | ₩67,401 | ₩67,435 | -0.19% | 11.3만 |
|---|
| 2026.06.30 | ₩67,615 | ₩67,615 | ₩67,575 | ₩67,595 | -0.03% | 6.1만 |
|---|
| 2026.06.29 | ₩67,615 | ₩67,615 | ₩67,548 | ₩67,588 | -0.04% | 9.4만 |
|---|
| 2026.06.26 | ₩67,575 | ₩67,575 | ₩67,521 | ₩67,554 | -0.03% | 5.7만 |
|---|
| 2026.06.25 | ₩67,588 | ₩67,588 | ₩67,508 | ₩67,528 | -0.09% | 11.7만 |
|---|
| 2026.06.24 | ₩67,534 | ₩67,548 | ₩67,508 | ₩67,541 | +0.01% | 6.5만 |
|---|
| 2026.06.23 | ₩67,521 | ₩67,521 | ₩67,320 | ₩67,492 | -0.04% | 10만 |
|---|
| 2026.06.22 | ₩67,508 | ₩67,655 | ₩67,508 | ₩67,514 | +0.01% | 6만 |
|---|
| 2026.06.18 | ₩67,534 | ₩67,561 | ₩67,494 | ₩67,516 | -0.03% | 7.1만 |
|---|
| 2026.06.17 | ₩67,521 | ₩67,548 | ₩67,468 | ₩67,505 | -0.02% | 8.7만 |
|---|
| 2026.06.16 | ₩67,534 | ₩67,548 | ₩67,508 | ₩67,521 | -0.02% | 6.8만 |
|---|
| 2026.06.15 | ₩67,521 | ₩67,534 | ₩67,494 | ₩67,514 | -0.01% | 12.5만 |
|---|
| 2026.06.12 | ₩67,454 | ₩67,474 | ₩67,427 | ₩67,468 | +0.02% | 6.3만 |
|---|
| 2026.06.11 | ₩67,461 | ₩67,508 | ₩67,427 | ₩67,474 | +0.02% | 12.8만 |
|---|
| 2026.06.10 | ₩67,481 | ₩67,494 | ₩67,427 | ₩67,434 | -0.07% | 3.3만 |
|---|
| 2026.06.09 | ₩67,468 | ₩67,494 | ₩67,414 | ₩67,462 | -0.01% | 6.7만 |
|---|
| 2026.06.08 | ₩67,441 | ₩67,534 | ₩67,427 | ₩67,461 | +0.03% | 14.2만 |
|---|
| 2026.06.05 | ₩67,427 | ₩67,494 | ₩67,401 | ₩67,477 | +0.07% | 11만 |
|---|
| 2026.06.04 | ₩67,481 | ₩67,521 | ₩67,461 | ₩67,474 | -0.01% | 9만 |
|---|
| 2026.06.03 | ₩67,441 | ₩67,468 | ₩67,414 | ₩67,434 | -0.01% | 7.4만 |
|---|
| 2026.06.02 | ₩67,454 | ₩67,454 | ₩67,414 | ₩67,414 | -0.06% | 15.5만 |
|---|
| 2026.06.01 | ₩67,427 | ₩67,454 | ₩67,387 | ₩67,407 | -0.03% | 28.8만 |
|---|
| 2026.05.29 | ₩67,534 | ₩67,548 | ₩67,508 | ₩67,534 | 0.00% | 7.2만 |
|---|
| 2026.05.28 | ₩67,468 | ₩67,521 | ₩67,468 | ₩67,501 | +0.05% | 8.6만 |
|---|
| 2026.05.27 | ₩67,454 | ₩67,508 | ₩67,441 | ₩67,454 | 0.00% | 7.4만 |
|---|
| 2026.05.26 | ₩67,320 | ₩67,628 | ₩67,320 | ₩67,434 | +0.17% | 12.5만 |
|---|
| 2026.05.22 | ₩67,414 | ₩67,414 | ₩67,334 | ₩67,369 | -0.07% | 13.2만 |
|---|
| 2026.05.21 | ₩67,401 | ₩67,427 | ₩67,361 | ₩67,407 | +0.01% | 14.8만 |
|---|
| 2026.05.20 | ₩67,361 | ₩67,374 | ₩67,334 | ₩67,361 | 0.00% | 5.8만 |
|---|
| 2026.05.19 | ₩67,374 | ₩67,374 | ₩67,327 | ₩67,353 | -0.03% | 21.7만 |
|---|
| 2026.05.18 | ₩67,401 | ₩67,401 | ₩67,361 | ₩67,394 | -0.01% | 19.5만 |
|---|
| 2026.05.15 | ₩67,387 | ₩67,387 | ₩67,294 | ₩67,339 | -0.07% | 16.4만 |
|---|
| 2026.05.14 | ₩67,427 | ₩67,441 | ₩67,374 | ₩67,401 | -0.04% | 10.2만 |
|---|
| 2026.05.13 | ₩67,441 | ₩67,447 | ₩67,401 | ₩67,421 | -0.03% | 11.2만 |
|---|
| 2026.05.12 | ₩67,454 | ₩67,468 | ₩67,401 | ₩67,447 | -0.01% | 8.5만 |
|---|
| 2026.05.11 | ₩67,454 | ₩67,468 | ₩67,441 | ₩67,454 | 0.00% | 5.9만 |
|---|
| 2026.05.08 | ₩67,454 | ₩67,454 | ₩67,427 | ₩67,454 | 0.00% | 3.8만 |
|---|
| 2026.05.07 | ₩67,441 | ₩67,441 | ₩67,414 | ₩67,434 | -0.01% | 6.4만 |
|---|
| 2026.05.06 | ₩67,414 | ₩67,441 | ₩67,402 | ₩67,421 | +0.01% | 7.2만 |
|---|
| 2026.05.05 | ₩67,387 | ₩67,414 | ₩67,381 | ₩67,394 | +0.01% | 9.6만 |
|---|
| 2026.05.04 | ₩67,374 | ₩67,401 | ₩67,361 | ₩67,394 | +0.03% | 29.7만 |
|---|
| 2026.05.01 | ₩67,374 | ₩67,427 | ₩67,354 | ₩67,374 | 0.00% | 12.7만 |
|---|
| 2026.04.30 | ₩67,548 | ₩67,548 | ₩67,468 | ₩67,548 | 0.00% | 17.4만 |
|---|
| 2026.04.29 | ₩67,548 | ₩67,554 | ₩67,521 | ₩67,537 | -0.02% | 7.2만 |
|---|
| 2026.04.28 | ₩67,561 | ₩67,561 | ₩67,494 | ₩67,514 | -0.07% | 6.5만 |
|---|
| 2026.04.27 | ₩67,588 | ₩67,628 | ₩67,548 | ₩67,568 | -0.03% | 9.1만 |
|---|
| 2026.04.24 | ₩67,575 | ₩67,595 | ₩67,548 | ₩67,575 | 0.00% | 6만 |
|---|
| 2026.04.23 | ₩67,575 | ₩67,575 | ₩67,508 | ₩67,548 | -0.04% | 5.1만 |
|---|
| 2026.04.22 | ₩67,548 | ₩67,568 | ₩67,534 | ₩67,541 | -0.01% | 3.9만 |
|---|
| 2026.04.21 | ₩67,548 | ₩67,561 | ₩67,521 | ₩67,538 | -0.01% | 6.1만 |
|---|
| 2026.04.20 | ₩67,534 | ₩67,615 | ₩67,521 | ₩67,541 | +0.01% | 7만 |
|---|
| 2026.04.17 | ₩67,494 | ₩67,534 | ₩67,488 | ₩67,508 | +0.02% | 8.7만 |
|---|
| 2026.04.16 | ₩67,468 | ₩67,508 | ₩67,401 | ₩67,454 | -0.02% | 15.8만 |
|---|
| 2026.04.15 | ₩67,427 | ₩67,468 | ₩67,387 | ₩67,407 | -0.03% | 9.9만 |
|---|
| 2026.04.14 | ₩67,414 | ₩67,481 | ₩67,401 | ₩67,414 | 0.00% | 8.4만 |
|---|
| 2026.04.13 | ₩67,414 | ₩67,454 | ₩67,414 | ₩67,434 | +0.03% | 13.4만 |
|---|
| 2026.04.10 | ₩67,441 | ₩67,521 | ₩67,414 | ₩67,434 | -0.01% | 5.9만 |
|---|
| 2026.04.09 | ₩67,441 | ₩67,468 | ₩67,347 | ₩67,447 | +0.01% | 4.6만 |
|---|
| 2026.04.08 | ₩67,401 | ₩67,521 | ₩67,401 | ₩67,427 | +0.04% | 11.3만 |
|---|
| 2026.04.07 | ₩67,361 | ₩67,441 | ₩67,361 | ₩67,394 | +0.05% | 28.5만 |
|---|
| 2026.04.06 | ₩67,334 | ₩67,387 | ₩66,933 | ₩67,367 | +0.05% | 10.8만 |
|---|
| 2026.04.02 | ₩67,387 | ₩67,387 | ₩67,320 | ₩67,374 | -0.02% | 4.2만 |
|---|
| 2026.04.01 | ₩67,454 | ₩67,454 | ₩67,320 | ₩67,361 | -0.14% | 2.8만 |
|---|
| 2026.03.31 | ₩67,468 | ₩67,468 | ₩67,401 | ₩67,454 | -0.02% | 3.4만 |
|---|
| 2026.03.30 | ₩67,427 | ₩67,454 | ₩67,401 | ₩67,407 | -0.03% | 4.6만 |
|---|
| 2026.03.27 | ₩67,387 | ₩67,427 | ₩67,334 | ₩67,381 | -0.01% | 6.5만 |
|---|
| 2026.03.26 | ₩67,387 | ₩67,387 | ₩67,280 | ₩67,310 | -0.12% | 20.3만 |
|---|
| 2026.03.25 | ₩67,374 | ₩67,414 | ₩67,347 | ₩67,381 | +0.01% | 13.6만 |
|---|
| 2026.03.24 | ₩67,468 | ₩67,477 | ₩67,361 | ₩67,374 | -0.14% | 5.9만 |
|---|
| 2026.03.23 | ₩67,568 | ₩67,575 | ₩67,494 | ₩67,528 | -0.06% | 6.7만 |
|---|
| 2026.03.20 | ₩67,575 | ₩67,575 | ₩67,468 | ₩67,514 | -0.09% | 6.1만 |
|---|
| 2026.03.19 | ₩67,695 | ₩67,695 | ₩67,534 | ₩67,544 | -0.22% | 4.3만 |
|---|
| 2026.03.18 | ₩67,655 | ₩67,655 | ₩67,588 | ₩67,608 | -0.07% | 5.4만 |
|---|
| 2026.03.17 | ₩67,668 | ₩67,678 | ₩67,641 | ₩67,649 | -0.03% | 5만 |
|---|
| 2026.03.16 | ₩67,668 | ₩67,682 | ₩67,628 | ₩67,661 | -0.01% | 6.8만 |
|---|
| 2026.03.13 | ₩67,668 | ₩67,668 | ₩67,628 | ₩67,660 | -0.01% | 2.9만 |
|---|
| 2026.03.12 | ₩67,682 | ₩67,682 | ₩67,588 | ₩67,621 | -0.09% | 10.2만 |
|---|
| 2026.03.11 | ₩67,655 | ₩67,655 | ₩67,561 | ₩67,609 | -0.07% | 5.8만 |
|---|
| 2026.03.10 | ₩67,668 | ₩67,682 | ₩67,588 | ₩67,615 | -0.08% | 4.9만 |
|---|
| 2026.03.09 | ₩67,575 | ₩67,668 | ₩67,548 | ₩67,661 | +0.13% | 1.8만 |
|---|
| 2026.03.06 | ₩67,648 | ₩67,675 | ₩67,628 | ₩67,661 | +0.02% | 9만 |
|---|
| 2026.03.05 | ₩67,695 | ₩67,695 | ₩67,655 | ₩67,675 | -0.03% | 5.7만 |
|---|
| 2026.03.04 | ₩67,668 | ₩67,682 | ₩67,655 | ₩67,671 | +0.00% | 5.8만 |
|---|
| 2026.03.03 | ₩67,748 | ₩67,748 | ₩67,615 | ₩67,648 | -0.15% | 7.3만 |
|---|
| 2026.03.02 | ₩67,789 | ₩67,789 | ₩67,695 | ₩67,722 | -0.10% | 10.3만 |
|---|
| 2026.02.27 | ₩67,896 | ₩67,896 | ₩67,882 | ₩67,896 | 0.00% | 8.9만 |
|---|
| 2026.02.26 | ₩67,869 | ₩67,875 | ₩67,855 | ₩67,875 | +0.01% | 2만 |
|---|
| 2026.02.25 | ₩67,862 | ₩67,862 | ₩67,842 | ₩67,855 | -0.01% | 4.7만 |
|---|
| 2026.02.24 | ₩67,855 | ₩67,869 | ₩67,842 | ₩67,862 | +0.01% | 2.1만 |
|---|
| 2026.02.23 | ₩67,855 | ₩67,869 | ₩67,829 | ₩67,849 | -0.01% | 4.3만 |
|---|
| 2026.02.20 | ₩67,815 | ₩67,855 | ₩67,789 | ₩67,815 | 0.00% | 18.6만 |
|---|
| 2026.02.19 | ₩67,806 | ₩67,842 | ₩67,789 | ₩67,802 | -0.01% | 6.7만 |
|---|
| 2026.02.18 | ₩67,789 | ₩67,829 | ₩67,789 | ₩67,802 | +0.02% | 6.7만 |
|---|
| 2026.02.17 | ₩67,936 | ₩67,936 | ₩67,789 | ₩67,795 | -0.21% | 6만 |
|---|
| 2026.02.13 | ₩67,789 | ₩67,810 | ₩67,782 | ₩67,795 | +0.01% | 4.9만 |
|---|
| 2026.02.12 | ₩67,762 | ₩67,802 | ₩67,762 | ₩67,783 | +0.03% | 3.3만 |
|---|
| 2026.02.11 | ₩67,789 | ₩67,789 | ₩67,735 | ₩67,755 | -0.05% | 7.5만 |
|---|
| 2026.02.10 | ₩67,735 | ₩67,762 | ₩67,735 | ₩67,755 | +0.03% | 8.9만 |
|---|
| 2026.02.09 | ₩67,802 | ₩67,802 | ₩67,735 | ₩67,755 | -0.07% | 4.1만 |
|---|
| 2026.02.06 | ₩67,702 | ₩67,735 | ₩67,695 | ₩67,728 | +0.04% | 2.4만 |
|---|
| 2026.02.05 | ₩67,722 | ₩67,748 | ₩67,702 | ₩67,735 | +0.02% | 8.6만 |
|---|
| 2026.02.04 | ₩67,695 | ₩67,708 | ₩67,668 | ₩67,708 | +0.02% | 5.8만 |
|---|
| 2026.02.03 | ₩67,695 | ₩67,695 | ₩67,655 | ₩67,688 | -0.01% | 4.3만 |
|---|
| 2026.02.02 | ₩67,628 | ₩67,655 | ₩67,628 | ₩67,641 | +0.02% | 9.7만 |
|---|
| 2026.01.30 | ₩67,735 | ₩67,762 | ₩67,722 | ₩67,748 | +0.02% | 5만 |
|---|
| 2026.01.29 | ₩67,708 | ₩67,722 | ₩67,708 | ₩67,715 | +0.01% | 1.8만 |
|---|
| 2026.01.28 | ₩67,748 | ₩67,748 | ₩67,695 | ₩67,715 | -0.05% | 3.2만 |
|---|
| 2026.01.27 | ₩67,708 | ₩67,708 | ₩67,671 | ₩67,692 | -0.02% | 3.2만 |
|---|
| 2026.01.26 | ₩67,708 | ₩67,708 | ₩67,655 | ₩67,675 | -0.05% | 6.6만 |
|---|
| 2026.01.23 | ₩67,762 | ₩67,762 | ₩67,641 | ₩67,670 | -0.14% | 6.1만 |
|---|
| 2026.01.22 | ₩67,641 | ₩67,675 | ₩67,641 | ₩67,641 | 0.00% | 14.7만 |
|---|
| 2026.01.21 | ₩67,601 | ₩67,688 | ₩67,601 | ₩67,688 | +0.13% | 14.4만 |
|---|
| 2026.01.20 | ₩67,695 | ₩67,695 | ₩67,568 | ₩67,641 | -0.08% | 12.6만 |
|---|
| 2026.01.16 | ₩67,735 | ₩67,735 | ₩67,668 | ₩67,682 | -0.08% | 6.3만 |
|---|
| 2026.01.15 | ₩67,695 | ₩67,695 | ₩67,641 | ₩67,661 | -0.05% | 5.9만 |
|---|
| 2026.01.14 | ₩67,655 | ₩67,695 | ₩67,615 | ₩67,655 | 0.00% | 3.6만 |
|---|
| 2026.01.13 | ₩67,628 | ₩67,655 | ₩67,615 | ₩67,625 | -0.00% | 5.7만 |
|---|
| 2026.01.12 | ₩67,548 | ₩67,628 | ₩67,548 | ₩67,621 | +0.11% | 7.2만 |
|---|
| 2026.01.09 | ₩67,601 | ₩67,631 | ₩67,575 | ₩67,588 | -0.02% | 23.8만 |
|---|
| 2026.01.08 | ₩67,561 | ₩67,628 | ₩67,561 | ₩67,615 | +0.08% | 3.7만 |
|---|
| 2026.01.07 | ₩67,601 | ₩67,628 | ₩67,548 | ₩67,608 | +0.01% | 20.9만 |
|---|
| 2026.01.06 | ₩67,521 | ₩67,588 | ₩67,521 | ₩67,568 | +0.07% | 9.5만 |
|---|
| 2026.01.05 | ₩67,481 | ₩67,561 | ₩67,481 | ₩67,561 | +0.12% | 21.4만 |
|---|
| 2026.01.02 | ₩67,508 | ₩67,534 | ₩67,488 | ₩67,521 | +0.02% | 11.6만 |
|---|
| 2025.12.31 | ₩67,468 | ₩67,508 | ₩67,468 | ₩67,494 | +0.04% | 9.4만 |
|---|
| 2025.12.30 | ₩67,494 | ₩67,494 | ₩67,455 | ₩67,494 | 0.00% | 5.3만 |
|---|
| 2025.12.29 | ₩67,468 | ₩67,494 | ₩67,461 | ₩67,488 | +0.03% | 4만 |
|---|
| 2025.12.26 | ₩67,468 | ₩67,468 | ₩67,427 | ₩67,461 | -0.01% | 12.3만 |
|---|
| 2025.12.24 | ₩67,454 | ₩67,468 | ₩67,427 | ₩67,447 | -0.01% | 2.5만 |
|---|
| 2025.12.23 | ₩67,414 | ₩67,454 | ₩67,401 | ₩67,434 | +0.03% | 5만 |
|---|
| 2025.12.22 | ₩67,387 | ₩67,494 | ₩67,387 | ₩67,414 | +0.04% | 4.4만 |
|---|
| 2025.12.19 | ₩67,427 | ₩67,427 | ₩67,347 | ₩67,401 | -0.04% | 3.7만 |
|---|
| 2025.12.18 | ₩67,548 | ₩67,569 | ₩67,508 | ₩67,521 | -0.04% | 7.1만 |
|---|
| 2025.12.17 | ₩67,534 | ₩67,548 | ₩67,521 | ₩67,541 | +0.01% | 3.7만 |
|---|
| 2025.12.16 | ₩67,548 | ₩67,548 | ₩67,521 | ₩67,521 | -0.04% | 4만 |
|---|
| 2025.12.15 | ₩67,521 | ₩67,561 | ₩67,521 | ₩67,528 | +0.01% | 3.1만 |
|---|
| 2025.12.12 | ₩67,521 | ₩67,534 | ₩67,494 | ₩67,514 | -0.01% | 1.7만 |
|---|
| 2025.12.11 | ₩67,548 | ₩67,575 | ₩67,521 | ₩67,534 | -0.02% | 10만 |
|---|
| 2025.12.10 | ₩67,508 | ₩67,548 | ₩67,481 | ₩67,518 | +0.02% | 1.8만 |
|---|
| 2025.12.09 | ₩67,521 | ₩67,548 | ₩67,494 | ₩67,508 | -0.02% | 4.2만 |
|---|
| 2025.12.08 | ₩67,508 | ₩67,534 | ₩67,468 | ₩67,501 | -0.01% | 5만 |
|---|
| 2025.12.05 | ₩67,508 | ₩67,521 | ₩67,468 | ₩67,508 | 0.00% | 6.9만 |
|---|
| 2025.12.04 | ₩67,481 | ₩67,508 | ₩67,468 | ₩67,501 | +0.03% | 3.9만 |
|---|
| 2025.12.03 | ₩67,481 | ₩67,534 | ₩67,481 | ₩67,508 | +0.04% | 1.5만 |
|---|
| 2025.12.02 | ₩67,468 | ₩67,508 | ₩67,441 | ₩67,494 | +0.04% | 4.5만 |
|---|
| 2025.12.01 | ₩67,561 | ₩67,561 | ₩67,414 | ₩67,468 | -0.14% | 13.2만 |
|---|
| 2025.11.28 | ₩67,628 | ₩67,668 | ₩67,628 | ₩67,661 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩67,644 | ₩67,655 | ₩67,615 | ₩67,635 | -0.01% | 4.8만 |
|---|
| 2025.11.25 | ₩67,621 | ₩67,641 | ₩67,612 | ₩67,635 | +0.02% | 5.5만 |
|---|
| 2025.11.24 | ₩67,628 | ₩67,655 | ₩67,601 | ₩67,628 | 0.00% | 3.8만 |
|---|
| 2025.11.21 | ₩67,628 | ₩67,641 | ₩67,572 | ₩67,621 | -0.01% | 2.6만 |
|---|
| 2025.11.20 | ₩67,601 | ₩67,637 | ₩67,561 | ₩67,608 | +0.01% | 4.3만 |
|---|
| 2025.11.19 | ₩67,621 | ₩67,621 | ₩67,561 | ₩67,588 | -0.05% | 2.5만 |
|---|
| 2025.11.18 | ₩67,628 | ₩67,641 | ₩67,561 | ₩67,615 | -0.02% | 6만 |
|---|
| 2025.11.17 | ₩67,601 | ₩67,601 | ₩67,561 | ₩67,561 | -0.06% | 2.3만 |
|---|
| 2025.11.14 | ₩67,581 | ₩67,596 | ₩67,581 | ₩67,581 | 0.00% | 4.3만 |
|---|
| 2025.11.13 | ₩67,588 | ₩67,682 | ₩67,561 | ₩67,601 | +0.02% | 3.1만 |
|---|
| 2025.11.12 | ₩67,588 | ₩67,588 | ₩67,548 | ₩67,575 | -0.02% | 1.7만 |
|---|
| 2025.11.11 | ₩67,682 | ₩67,682 | ₩67,575 | ₩67,608 | -0.11% | 3.1만 |
|---|
| 2025.11.10 | ₩67,548 | ₩67,575 | ₩67,528 | ₩67,565 | +0.03% | 4만 |
|---|
| 2025.11.07 | ₩67,548 | ₩67,601 | ₩67,528 | ₩67,561 | +0.02% | 3.5만 |
|---|
| 2025.11.06 | ₩67,534 | ₩67,568 | ₩67,521 | ₩67,534 | 0.00% | 3.6만 |
|---|
| 2025.11.05 | ₩67,494 | ₩67,548 | ₩67,494 | ₩67,528 | +0.05% | 1.6만 |
|---|
| 2025.11.04 | ₩67,561 | ₩67,628 | ₩67,521 | ₩67,548 | -0.02% | 2.5만 |
|---|
| 2025.11.03 | ₩67,534 | ₩67,615 | ₩67,481 | ₩67,521 | -0.02% | 3.5만 |
|---|
| 2025.10.31 | ₩67,682 | ₩67,722 | ₩67,668 | ₩67,708 | +0.04% | 1.8만 |
|---|
| 2025.10.30 | ₩67,641 | ₩67,682 | ₩67,628 | ₩67,668 | +0.04% | 1.2만 |
|---|
| 2025.10.29 | ₩67,708 | ₩67,708 | ₩67,655 | ₩67,675 | -0.05% | 5.8천 |
|---|
| 2025.10.28 | ₩67,695 | ₩67,708 | ₩67,682 | ₩67,695 | 0.00% | 1만 |
|---|
| 2025.10.27 | ₩67,601 | ₩67,708 | ₩67,601 | ₩67,695 | +0.14% | 3.7만 |
|---|
| 2025.10.24 | ₩67,710 | ₩67,728 | ₩67,668 | ₩67,702 | -0.01% | 4.2만 |
|---|
| 2025.10.23 | ₩67,682 | ₩67,722 | ₩67,668 | ₩67,695 | +0.02% | 1.2만 |
|---|
| 2025.10.22 | ₩67,708 | ₩67,708 | ₩67,641 | ₩67,688 | -0.03% | 1.7만 |
|---|
| 2025.10.21 | ₩67,682 | ₩67,708 | ₩67,655 | ₩67,688 | +0.01% | 3.9만 |
|---|
| 2025.10.20 | ₩67,688 | ₩67,695 | ₩67,575 | ₩67,633 | -0.08% | 3.1만 |
|---|
| 2025.10.17 | ₩67,708 | ₩67,722 | ₩67,668 | ₩67,682 | -0.04% | 6.1만 |
|---|
| 2025.10.16 | ₩67,682 | ₩67,695 | ₩67,655 | ₩67,682 | 0.00% | 2.6만 |
|---|
| 2025.10.15 | ₩67,668 | ₩67,695 | ₩67,641 | ₩67,682 | +0.02% | 4.1만 |
|---|
| 2025.10.14 | ₩67,708 | ₩67,708 | ₩67,628 | ₩67,628 | -0.12% | 1.7만 |
|---|
| 2025.10.13 | ₩67,641 | ₩67,775 | ₩67,641 | ₩67,702 | +0.09% | 2.3만 |
|---|
| 2025.10.10 | ₩67,671 | ₩67,695 | ₩67,645 | ₩67,675 | +0.01% | 2.3만 |
|---|