시장 데이터를 불러오는 중
전체 종목
AB California Intermediate Municipal ETF 과거 주가
AB California Intermediate Municipal ETF · CAM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AB California Intermediate Municipal ETF · CAM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,200 | ₩32,200 | ₩32,133 | ₩32,187 | -0.04% | 29.6만 |
| 2026.10.08 | ₩31,960 | ₩32,100 | ₩31,953 | ₩32,053 | +0.29% | 95.2만 |
| 2026.10.07 | ₩32,106 | ₩32,106 | ₩32,000 | ₩32,033 | -0.23% | 32.2만 |
| 2026.10.06 | ₩32,147 | ₩32,160 | ₩32,066 | ₩32,147 | 0.00% | 19.8만 |
| 2026.10.05 | ₩32,173 | ₩32,173 | ₩32,053 | ₩32,173 | 0.00% | 70만 |
| 2026.10.02 | ₩32,360 | ₩32,360 | ₩32,040 | ₩32,133 | -0.70% | 84만 |
| 2026.10.01 | ₩32,227 | ₩32,253 | ₩32,140 | ₩32,173 | -0.17% | 33.2만 |
| 2026.09.30 | ₩32,080 | ₩32,307 | ₩32,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,133 |
| +0.17% |
| 29.7만 |
| 2026.09.29 | ₩32,013 | ₩32,026 | ₩31,940 | ₩31,986 | -0.08% | 32.3만 |
|---|
| 2026.09.28 | ₩32,120 | ₩32,120 | ₩31,986 | ₩32,026 | -0.29% | 44.7만 |
|---|
| 2026.09.25 | ₩32,280 | ₩32,287 | ₩32,147 | ₩32,180 | -0.31% | 26.4만 |
|---|
| 2026.09.24 | ₩32,387 | ₩32,400 | ₩32,227 | ₩32,240 | -0.45% | 20.6만 |
|---|
| 2026.09.23 | ₩32,613 | ₩32,613 | ₩32,373 | ₩32,413 | -0.61% | 14.4만 |
|---|
| 2026.09.22 | ₩32,573 | ₩32,587 | ₩32,547 | ₩32,573 | 0.00% | 111.2만 |
|---|
| 2026.09.21 | ₩32,613 | ₩32,640 | ₩32,573 | ₩32,573 | -0.12% | 9.8만 |
|---|
| 2026.09.18 | ₩32,627 | ₩32,627 | ₩32,567 | ₩32,600 | -0.08% | 9.2만 |
|---|
| 2026.09.17 | ₩32,627 | ₩32,667 | ₩32,600 | ₩32,667 | +0.12% | 26.9만 |
|---|
| 2026.09.16 | ₩32,560 | ₩32,600 | ₩32,540 | ₩32,573 | +0.04% | 12.6만 |
|---|
| 2026.09.15 | ₩32,693 | ₩32,693 | ₩32,553 | ₩32,587 | -0.33% | 7.4만 |
|---|
| 2026.09.14 | ₩32,640 | ₩32,680 | ₩32,613 | ₩32,653 | +0.04% | 15.4만 |
|---|
| 2026.09.11 | ₩32,747 | ₩32,747 | ₩32,587 | ₩32,640 | -0.33% | 27.5만 |
|---|
| 2026.09.10 | ₩32,600 | ₩32,640 | ₩32,567 | ₩32,600 | 0.00% | 16.9만 |
|---|
| 2026.09.09 | ₩32,867 | ₩32,867 | ₩32,733 | ₩32,733 | -0.41% | 9.6만 |
|---|
| 2026.09.08 | ₩32,880 | ₩32,893 | ₩32,840 | ₩32,840 | -0.12% | 12.2만 |
|---|
| 2026.09.04 | ₩32,987 | ₩32,987 | ₩32,840 | ₩32,853 | -0.40% | 11.7만 |
|---|
| 2026.09.03 | ₩32,960 | ₩32,960 | ₩32,840 | ₩32,853 | -0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩32,893 | ₩32,920 | ₩32,867 | ₩32,887 | -0.02% | 15.6만 |
|---|
| 2026.09.01 | ₩32,933 | ₩32,987 | ₩32,867 | ₩32,920 | -0.04% | 24.3만 |
|---|
| 2026.08.31 | ₩33,120 | ₩33,160 | ₩33,080 | ₩33,120 | 0.00% | 10.3만 |
|---|
| 2026.08.28 | ₩33,147 | ₩33,254 | ₩33,120 | ₩33,120 | -0.08% | 5.3만 |
|---|
| 2026.08.27 | ₩33,174 | ₩33,174 | ₩33,140 | ₩33,160 | -0.04% | 6.1만 |
|---|
| 2026.08.26 | ₩33,240 | ₩33,240 | ₩33,160 | ₩33,187 | -0.16% | 8.4만 |
|---|
| 2026.08.25 | ₩33,267 | ₩33,267 | ₩33,167 | ₩33,214 | -0.16% | 9.6만 |
|---|
| 2026.08.24 | ₩33,227 | ₩33,227 | ₩33,160 | ₩33,187 | -0.12% | 3.6만 |
|---|
| 2026.08.21 | ₩33,254 | ₩33,254 | ₩33,134 | ₩33,147 | -0.32% | 7.1만 |
|---|
| 2026.08.20 | ₩33,160 | ₩33,187 | ₩33,147 | ₩33,186 | +0.08% | 2.4만 |
|---|
| 2026.08.19 | ₩33,227 | ₩33,227 | ₩33,187 | ₩33,200 | -0.08% | 8.4만 |
|---|
| 2026.08.18 | ₩33,174 | ₩33,174 | ₩33,120 | ₩33,147 | -0.08% | 7.6만 |
|---|
| 2026.08.17 | ₩33,254 | ₩33,254 | ₩33,160 | ₩33,187 | -0.20% | 13.6만 |
|---|
| 2026.08.14 | ₩33,294 | ₩33,294 | ₩33,214 | ₩33,227 | -0.20% | 9.4만 |
|---|
| 2026.08.13 | ₩33,240 | ₩33,280 | ₩33,200 | ₩33,214 | -0.08% | 10.7만 |
|---|
| 2026.08.12 | ₩33,280 | ₩33,280 | ₩33,200 | ₩33,214 | -0.20% | 32.3만 |
|---|
| 2026.08.11 | ₩33,240 | ₩33,240 | ₩33,200 | ₩33,227 | -0.04% | 8.4만 |
|---|
| 2026.08.10 | ₩33,334 | ₩33,334 | ₩33,147 | ₩33,174 | -0.48% | 48.7만 |
|---|
| 2026.08.07 | ₩33,227 | ₩33,254 | ₩33,160 | ₩33,214 | -0.04% | 15.1만 |
|---|
| 2026.08.06 | ₩33,187 | ₩33,187 | ₩33,147 | ₩33,160 | -0.08% | 11.1만 |
|---|
| 2026.08.05 | ₩33,147 | ₩33,174 | ₩33,127 | ₩33,174 | +0.08% | 5.4만 |
|---|
| 2026.08.04 | ₩33,107 | ₩33,174 | ₩33,080 | ₩33,134 | +0.08% | 10.8만 |
|---|
| 2026.08.03 | ₩33,054 | ₩33,080 | ₩33,014 | ₩33,067 | +0.04% | 11.1만 |
|---|
| 2026.07.31 | ₩33,160 | ₩33,160 | ₩33,080 | ₩33,120 | -0.12% | 7.8만 |
|---|
| 2026.07.30 | ₩33,200 | ₩33,200 | ₩33,107 | ₩33,134 | -0.20% | 3.8만 |
|---|
| 2026.07.29 | ₩33,187 | ₩33,200 | ₩33,160 | ₩33,160 | -0.08% | 4.6만 |
|---|
| 2026.07.28 | ₩33,187 | ₩33,187 | ₩33,147 | ₩33,174 | -0.04% | 7.9만 |
|---|
| 2026.07.27 | ₩33,187 | ₩33,187 | ₩33,147 | ₩33,160 | -0.08% | 1.5만 |
|---|
| 2026.07.24 | ₩33,120 | ₩33,120 | ₩33,067 | ₩33,094 | -0.08% | 4.1만 |
|---|
| 2026.07.23 | ₩33,160 | ₩33,160 | ₩32,987 | ₩33,000 | -0.48% | 10.8만 |
|---|
| 2026.07.22 | ₩33,227 | ₩33,240 | ₩33,187 | ₩33,214 | -0.04% | 2.1만 |
|---|
| 2026.07.21 | ₩33,280 | ₩33,294 | ₩33,234 | ₩33,254 | -0.08% | 9.9만 |
|---|
| 2026.07.20 | ₩33,347 | ₩33,347 | ₩33,267 | ₩33,307 | -0.12% | 9.1만 |
|---|
| 2026.07.17 | ₩33,347 | ₩33,347 | ₩33,294 | ₩33,320 | -0.08% | 31.3만 |
|---|
| 2026.07.16 | ₩33,347 | ₩33,360 | ₩33,280 | ₩33,320 | -0.08% | 7.7만 |
|---|
| 2026.07.15 | ₩33,454 | ₩33,454 | ₩33,240 | ₩33,327 | -0.38% | 11.4만 |
|---|
| 2026.07.14 | ₩33,400 | ₩33,414 | ₩33,374 | ₩33,387 | -0.04% | 13.6만 |
|---|
| 2026.07.13 | ₩33,494 | ₩34,107 | ₩33,334 | ₩33,347 | -0.44% | 11.8만 |
|---|
| 2026.07.10 | ₩33,400 | ₩33,400 | ₩33,387 | ₩33,400 | 0.00% | 3.4만 |
|---|
| 2026.07.09 | ₩33,414 | ₩33,454 | ₩33,398 | ₩33,398 | -0.05% | 3.7만 |
|---|
| 2026.07.08 | ₩33,400 | ₩33,414 | ₩33,347 | ₩33,362 | -0.12% | 10.8만 |
|---|
| 2026.07.07 | ₩33,454 | ₩33,480 | ₩33,414 | ₩33,434 | -0.06% | 3.4만 |
|---|
| 2026.07.06 | ₩33,547 | ₩33,547 | ₩33,134 | ₩33,507 | -0.12% | 9.5만 |
|---|
| 2026.07.02 | ₩33,507 | ₩33,507 | ₩33,447 | ₩33,480 | -0.08% | 8.3만 |
|---|
| 2026.07.01 | ₩33,427 | ₩33,467 | ₩33,400 | ₩33,440 | +0.04% | 4.3만 |
|---|
| 2026.06.30 | ₩33,560 | ₩33,600 | ₩33,520 | ₩33,560 | 0.00% | 10.1만 |
|---|
| 2026.06.29 | ₩33,534 | ₩33,587 | ₩33,534 | ₩33,560 | +0.08% | 6.5만 |
|---|
| 2026.06.26 | ₩33,520 | ₩33,547 | ₩33,507 | ₩33,547 | +0.08% | 8.9만 |
|---|
| 2026.06.25 | ₩33,587 | ₩33,587 | ₩33,480 | ₩33,534 | -0.16% | 7.3만 |
|---|
| 2026.06.24 | ₩33,534 | ₩33,540 | ₩33,494 | ₩33,494 | -0.12% | 6.7만 |
|---|
| 2026.06.23 | ₩33,520 | ₩33,520 | ₩33,467 | ₩33,480 | -0.12% | 4.9만 |
|---|
| 2026.06.22 | ₩33,547 | ₩33,547 | ₩33,414 | ₩33,507 | -0.12% | 15.5만 |
|---|
| 2026.06.18 | ₩33,547 | ₩33,547 | ₩33,440 | ₩33,494 | -0.16% | 5.5만 |
|---|
| 2026.06.17 | ₩33,574 | ₩33,574 | ₩33,420 | ₩33,420 | -0.46% | 6.7만 |
|---|
| 2026.06.16 | ₩33,454 | ₩33,494 | ₩33,447 | ₩33,460 | +0.02% | 8.7만 |
|---|
| 2026.06.15 | ₩33,427 | ₩33,480 | ₩33,427 | ₩33,440 | +0.04% | 7.7만 |
|---|
| 2026.06.12 | ₩33,494 | ₩33,494 | ₩33,387 | ₩33,440 | -0.16% | 8.9만 |
|---|
| 2026.06.11 | ₩33,507 | ₩33,507 | ₩33,374 | ₩33,454 | -0.16% | 32.1만 |
|---|
| 2026.06.10 | ₩33,534 | ₩33,534 | ₩33,400 | ₩33,427 | -0.32% | 15.3만 |
|---|
| 2026.06.09 | ₩33,440 | ₩33,474 | ₩33,347 | ₩33,454 | +0.04% | 5.1만 |
|---|
| 2026.06.08 | ₩33,440 | ₩33,467 | ₩33,414 | ₩33,440 | 0.00% | 5만 |
|---|
| 2026.06.05 | ₩33,374 | ₩33,427 | ₩33,374 | ₩33,427 | +0.16% | 5.8만 |
|---|
| 2026.06.04 | ₩33,520 | ₩33,520 | ₩33,414 | ₩33,414 | -0.32% | 8.4만 |
|---|
| 2026.06.03 | ₩33,440 | ₩33,474 | ₩33,427 | ₩33,440 | 0.00% | 4.9만 |
|---|
| 2026.06.02 | ₩33,454 | ₩33,480 | ₩33,420 | ₩33,440 | -0.04% | 35.9만 |
|---|
| 2026.06.01 | ₩33,374 | ₩33,440 | ₩33,367 | ₩33,420 | +0.14% | 64만 |
|---|
| 2026.05.29 | ₩33,520 | ₩33,520 | ₩33,454 | ₩33,478 | -0.13% | 19.1만 |
|---|
| 2026.05.28 | ₩33,374 | ₩33,454 | ₩33,360 | ₩33,434 | +0.18% | 11.1만 |
|---|
| 2026.05.27 | ₩33,387 | ₩33,400 | ₩33,360 | ₩33,374 | -0.04% | 3만 |
|---|
| 2026.05.26 | ₩33,320 | ₩33,400 | ₩33,320 | ₩33,347 | +0.08% | 15.2만 |
|---|
| 2026.05.22 | ₩33,294 | ₩33,294 | ₩33,187 | ₩33,214 | -0.24% | 12.5만 |
|---|
| 2026.05.21 | ₩33,200 | ₩33,254 | ₩33,187 | ₩33,220 | +0.06% | 6.7만 |
|---|
| 2026.05.20 | ₩33,280 | ₩33,280 | ₩33,187 | ₩33,234 | -0.14% | 28.2만 |
|---|
| 2026.05.19 | ₩33,200 | ₩33,227 | ₩33,147 | ₩33,180 | -0.06% | 27만 |
|---|
| 2026.05.18 | ₩33,294 | ₩33,294 | ₩33,214 | ₩33,227 | -0.20% | 12.3만 |
|---|
| 2026.05.15 | ₩33,347 | ₩33,347 | ₩33,187 | ₩33,227 | -0.36% | 6.4만 |
|---|
| 2026.05.14 | ₩33,320 | ₩33,374 | ₩33,294 | ₩33,307 | -0.04% | 8.3만 |
|---|
| 2026.05.13 | ₩33,374 | ₩33,374 | ₩33,320 | ₩33,334 | -0.12% | 18.2만 |
|---|
| 2026.05.12 | ₩33,400 | ₩33,407 | ₩33,354 | ₩33,360 | -0.12% | 6.2만 |
|---|
| 2026.05.11 | ₩33,414 | ₩33,434 | ₩33,400 | ₩33,400 | -0.04% | 15.9만 |
|---|
| 2026.05.08 | ₩33,427 | ₩33,440 | ₩33,380 | ₩33,414 | -0.04% | 5.4만 |
|---|
| 2026.05.07 | ₩33,387 | ₩33,440 | ₩33,374 | ₩33,394 | +0.02% | 8.7만 |
|---|
| 2026.05.06 | ₩33,467 | ₩33,467 | ₩33,374 | ₩33,400 | -0.20% | 30.7만 |
|---|
| 2026.05.05 | ₩33,360 | ₩33,367 | ₩33,214 | ₩33,334 | -0.08% | 8.8만 |
|---|
| 2026.05.04 | ₩33,307 | ₩33,367 | ₩33,280 | ₩33,320 | +0.04% | 7.7만 |
|---|
| 2026.05.01 | ₩33,374 | ₩33,380 | ₩33,347 | ₩33,347 | -0.08% | 23.7만 |
|---|
| 2026.04.30 | ₩33,427 | ₩33,454 | ₩33,427 | ₩33,440 | +0.04% | 11.7만 |
|---|
| 2026.04.29 | ₩33,507 | ₩33,507 | ₩33,387 | ₩33,414 | -0.28% | 9.1만 |
|---|
| 2026.04.28 | ₩33,454 | ₩33,494 | ₩33,454 | ₩33,474 | +0.06% | 23.9만 |
|---|
| 2026.04.27 | ₩33,520 | ₩33,534 | ₩33,480 | ₩33,500 | -0.06% | 8.7만 |
|---|
| 2026.04.24 | ₩33,480 | ₩33,514 | ₩33,480 | ₩33,494 | +0.04% | 12.5만 |
|---|
| 2026.04.23 | ₩33,494 | ₩33,514 | ₩33,474 | ₩33,480 | -0.04% | 18.7만 |
|---|
| 2026.04.22 | ₩33,494 | ₩33,507 | ₩33,480 | ₩33,500 | +0.02% | 4.3만 |
|---|
| 2026.04.21 | ₩33,480 | ₩33,494 | ₩33,440 | ₩33,467 | -0.04% | 10.2만 |
|---|
| 2026.04.20 | ₩33,480 | ₩33,520 | ₩33,480 | ₩33,494 | +0.04% | 10.6만 |
|---|
| 2026.04.17 | ₩33,467 | ₩33,520 | ₩33,440 | ₩33,494 | +0.08% | 14.2만 |
|---|
| 2026.04.16 | ₩33,387 | ₩33,420 | ₩33,387 | ₩33,387 | 0.00% | 15.2만 |
|---|
| 2026.04.15 | ₩33,400 | ₩33,427 | ₩33,360 | ₩33,387 | -0.04% | 15.8만 |
|---|
| 2026.04.14 | ₩33,400 | ₩33,427 | ₩33,387 | ₩33,400 | 0.00% | 5.8만 |
|---|
| 2026.04.13 | ₩33,400 | ₩33,427 | ₩33,360 | ₩33,414 | +0.04% | 22.3만 |
|---|
| 2026.04.10 | ₩33,387 | ₩33,400 | ₩33,360 | ₩33,360 | -0.08% | 8.9만 |
|---|
| 2026.04.09 | ₩33,360 | ₩33,414 | ₩33,360 | ₩33,394 | +0.10% | 2만 |
|---|
| 2026.04.08 | ₩33,467 | ₩33,467 | ₩33,320 | ₩33,320 | -0.44% | 6.7만 |
|---|
| 2026.04.07 | ₩33,400 | ₩33,400 | ₩33,280 | ₩33,294 | -0.32% | 11.1만 |
|---|
| 2026.04.06 | ₩33,267 | ₩33,347 | ₩33,267 | ₩33,294 | +0.08% | 9만 |
|---|
| 2026.04.02 | ₩33,240 | ₩33,334 | ₩33,240 | ₩33,294 | +0.16% | 13.4만 |
|---|
| 2026.04.01 | ₩33,267 | ₩33,347 | ₩33,214 | ₩33,254 | -0.04% | 6.3만 |
|---|
| 2026.03.31 | ₩33,214 | ₩33,334 | ₩33,214 | ₩33,304 | +0.27% | 11.2만 |
|---|
| 2026.03.30 | ₩33,320 | ₩33,320 | ₩33,227 | ₩33,240 | -0.24% | 5만 |
|---|
| 2026.03.27 | ₩33,174 | ₩33,227 | ₩33,154 | ₩33,200 | +0.08% | 7.6만 |
|---|
| 2026.03.26 | ₩33,227 | ₩33,240 | ₩33,160 | ₩33,160 | -0.20% | 5.7만 |
|---|
| 2026.03.25 | ₩33,227 | ₩33,347 | ₩33,187 | ₩33,200 | -0.08% | 21.5만 |
|---|
| 2026.03.24 | ₩33,267 | ₩33,374 | ₩33,194 | ₩33,200 | -0.20% | 16.8만 |
|---|
| 2026.03.23 | ₩33,414 | ₩33,427 | ₩33,374 | ₩33,374 | -0.12% | 15.4만 |
|---|
| 2026.03.20 | ₩33,467 | ₩33,587 | ₩33,334 | ₩33,340 | -0.38% | 5.1만 |
|---|
| 2026.03.19 | ₩33,507 | ₩33,560 | ₩33,467 | ₩33,560 | +0.16% | 7.3만 |
|---|
| 2026.03.18 | ₩33,574 | ₩33,587 | ₩33,520 | ₩33,520 | -0.16% | 9.4만 |
|---|
| 2026.03.17 | ₩33,560 | ₩33,640 | ₩33,560 | ₩33,587 | +0.08% | 4.8만 |
|---|
| 2026.03.16 | ₩33,574 | ₩33,634 | ₩33,574 | ₩33,600 | +0.08% | 4.4만 |
|---|
| 2026.03.13 | ₩33,640 | ₩33,640 | ₩33,534 | ₩33,560 | -0.24% | 4.8만 |
|---|
| 2026.03.12 | ₩33,574 | ₩33,574 | ₩33,440 | ₩33,480 | -0.28% | 16만 |
|---|
| 2026.03.11 | ₩33,560 | ₩33,627 | ₩33,534 | ₩33,547 | -0.04% | 5.4만 |
|---|
| 2026.03.10 | ₩33,667 | ₩33,694 | ₩33,614 | ₩33,614 | -0.16% | 6.7만 |
|---|
| 2026.03.09 | ₩33,680 | ₩33,707 | ₩33,614 | ₩33,667 | -0.04% | 8.3만 |
|---|
| 2026.03.06 | ₩33,747 | ₩33,747 | ₩33,654 | ₩33,680 | -0.20% | 12.3만 |
|---|
| 2026.03.05 | ₩33,774 | ₩33,774 | ₩33,654 | ₩33,707 | -0.20% | 5만 |
|---|
| 2026.03.04 | ₩33,707 | ₩33,787 | ₩33,707 | ₩33,707 | 0.00% | 4.7만 |
|---|
| 2026.03.03 | ₩33,747 | ₩33,747 | ₩33,667 | ₩33,707 | -0.12% | 4.1만 |
|---|
| 2026.03.02 | ₩33,854 | ₩33,881 | ₩33,761 | ₩33,814 | -0.12% | 4.9만 |
|---|
| 2026.02.27 | ₩34,014 | ₩34,034 | ₩34,001 | ₩34,001 | -0.04% | 3만 |
|---|
| 2026.02.26 | ₩33,974 | ₩34,001 | ₩33,934 | ₩33,974 | 0.00% | 11.6만 |
|---|
| 2026.02.25 | ₩33,947 | ₩33,987 | ₩33,941 | ₩33,961 | +0.04% | 6.3만 |
|---|
| 2026.02.24 | ₩33,961 | ₩34,001 | ₩33,934 | ₩33,947 | -0.04% | 12.7만 |
|---|
| 2026.02.23 | ₩34,027 | ₩34,027 | ₩33,907 | ₩33,967 | -0.18% | 10.1만 |
|---|
| 2026.02.20 | ₩33,961 | ₩33,961 | ₩33,881 | ₩33,894 | -0.20% | 3.8만 |
|---|
| 2026.02.19 | ₩33,854 | ₩33,947 | ₩33,854 | ₩33,921 | +0.20% | 5.5만 |
|---|
| 2026.02.18 | ₩33,907 | ₩33,921 | ₩33,841 | ₩33,907 | 0.00% | 4.7만 |
|---|
| 2026.02.17 | ₩33,921 | ₩33,934 | ₩33,894 | ₩33,921 | 0.00% | 15.5만 |
|---|
| 2026.02.13 | ₩33,814 | ₩33,907 | ₩33,814 | ₩33,907 | +0.28% | 3.9만 |
|---|
| 2026.02.12 | ₩33,801 | ₩33,867 | ₩33,801 | ₩33,845 | +0.13% | 8.4만 |
|---|
| 2026.02.11 | ₩33,787 | ₩33,827 | ₩33,761 | ₩33,774 | -0.04% | 13.8만 |
|---|
| 2026.02.10 | ₩33,787 | ₩33,827 | ₩33,787 | ₩33,807 | +0.06% | 1.7만 |
|---|
| 2026.02.09 | ₩33,814 | ₩33,814 | ₩33,747 | ₩33,761 | -0.16% | 3.8만 |
|---|
| 2026.02.06 | ₩33,734 | ₩33,761 | ₩33,720 | ₩33,720 | -0.04% | 8만 |
|---|
| 2026.02.05 | ₩33,787 | ₩33,787 | ₩33,627 | ₩33,720 | -0.20% | 8.3만 |
|---|
| 2026.02.04 | ₩33,600 | ₩33,720 | ₩33,600 | ₩33,667 | +0.20% | 8.2만 |
|---|
| 2026.02.03 | ₩33,654 | ₩33,654 | ₩33,627 | ₩33,640 | -0.04% | 5.6만 |
|---|
| 2026.02.02 | ₩33,614 | ₩33,667 | ₩33,614 | ₩33,627 | +0.04% | 9.4만 |
|---|
| 2026.01.30 | ₩33,707 | ₩33,774 | ₩33,694 | ₩33,734 | +0.08% | 13.9만 |
|---|
| 2026.01.29 | ₩33,707 | ₩33,734 | ₩33,667 | ₩33,680 | -0.08% | 23만 |
|---|
| 2026.01.28 | ₩33,694 | ₩33,734 | ₩33,680 | ₩33,694 | 0.00% | 6.4만 |
|---|
| 2026.01.27 | ₩33,680 | ₩33,694 | ₩33,640 | ₩33,654 | -0.08% | 9만 |
|---|
| 2026.01.26 | ₩33,680 | ₩33,734 | ₩33,640 | ₩33,707 | +0.08% | 9.1만 |
|---|
| 2026.01.23 | ₩33,654 | ₩33,692 | ₩33,627 | ₩33,640 | -0.04% | 7.3만 |
|---|
| 2026.01.22 | ₩33,627 | ₩33,654 | ₩33,454 | ₩33,614 | -0.04% | 7.8만 |
|---|
| 2026.01.21 | ₩33,654 | ₩33,667 | ₩33,562 | ₩33,600 | -0.16% | 11.6만 |
|---|
| 2026.01.20 | ₩33,654 | ₩33,654 | ₩33,574 | ₩33,574 | -0.24% | 4.2만 |
|---|
| 2026.01.16 | ₩33,680 | ₩33,694 | ₩33,640 | ₩33,654 | -0.08% | 13.8만 |
|---|
| 2026.01.15 | ₩33,747 | ₩33,747 | ₩33,627 | ₩33,654 | -0.28% | 4만 |
|---|
| 2026.01.14 | ₩33,654 | ₩33,667 | ₩33,600 | ₩33,667 | +0.04% | 7.9만 |
|---|
| 2026.01.13 | ₩33,614 | ₩33,667 | ₩33,600 | ₩33,614 | 0.00% | 11.9만 |
|---|
| 2026.01.12 | ₩33,627 | ₩33,627 | ₩33,600 | ₩33,600 | -0.08% | 31.1만 |
|---|
| 2026.01.09 | ₩33,587 | ₩33,627 | ₩33,574 | ₩33,614 | +0.08% | 18.6만 |
|---|
| 2026.01.08 | ₩33,560 | ₩33,596 | ₩33,534 | ₩33,534 | -0.08% | 9.4만 |
|---|
| 2026.01.07 | ₩33,574 | ₩33,627 | ₩33,558 | ₩33,560 | -0.04% | 7.3만 |
|---|
| 2026.01.06 | ₩33,534 | ₩33,547 | ₩33,534 | ₩33,547 | +0.04% | 6.8만 |
|---|
| 2026.01.05 | ₩33,587 | ₩33,587 | ₩33,520 | ₩33,534 | -0.16% | 5.5만 |
|---|
| 2026.01.02 | ₩33,480 | ₩33,520 | ₩33,480 | ₩33,508 | +0.08% | 7.8만 |
|---|
| 2025.12.31 | ₩33,467 | ₩33,520 | ₩33,454 | ₩33,474 | +0.02% | 3.5만 |
|---|
| 2025.12.30 | ₩33,494 | ₩33,614 | ₩33,494 | ₩33,587 | +0.28% | 5.2만 |
|---|
| 2025.12.29 | ₩33,640 | ₩33,640 | ₩33,574 | ₩33,610 | -0.09% | 2.7만 |
|---|
| 2025.12.26 | ₩33,574 | ₩33,587 | ₩33,534 | ₩33,567 | -0.02% | 3.5만 |
|---|
| 2025.12.24 | ₩33,547 | ₩33,614 | ₩33,495 | ₩33,574 | +0.08% | 6.1만 |
|---|
| 2025.12.23 | ₩33,507 | ₩33,574 | ₩33,507 | ₩33,560 | +0.16% | 11.6만 |
|---|
| 2025.12.22 | ₩33,534 | ₩33,560 | ₩33,494 | ₩33,520 | -0.04% | 8.3만 |
|---|
| 2025.12.19 | ₩33,520 | ₩33,534 | ₩33,454 | ₩33,507 | -0.04% | 12.8만 |
|---|
| 2025.12.18 | ₩33,534 | ₩33,554 | ₩33,507 | ₩33,534 | 0.00% | 45.5만 |
|---|
| 2025.12.17 | ₩33,494 | ₩33,520 | ₩33,447 | ₩33,494 | 0.00% | 16.3만 |
|---|
| 2025.12.16 | ₩33,467 | ₩33,494 | ₩33,434 | ₩33,474 | +0.02% | 8.6만 |
|---|
| 2025.12.15 | ₩33,547 | ₩33,547 | ₩33,427 | ₩33,480 | -0.20% | 14.2만 |
|---|
| 2025.12.12 | ₩33,320 | ₩33,467 | ₩33,320 | ₩33,454 | +0.40% | 7.2만 |
|---|
| 2025.12.11 | ₩33,480 | ₩33,534 | ₩33,447 | ₩33,480 | 0.00% | 15.8만 |
|---|
| 2025.12.10 | ₩33,414 | ₩33,474 | ₩33,414 | ₩33,454 | +0.12% | 9.9만 |
|---|
| 2025.12.09 | ₩33,467 | ₩33,494 | ₩33,427 | ₩33,427 | -0.12% | 4.1만 |
|---|
| 2025.12.08 | ₩33,480 | ₩33,494 | ₩33,354 | ₩33,440 | -0.12% | 6.8만 |
|---|
| 2025.12.05 | ₩33,640 | ₩33,640 | ₩33,387 | ₩33,438 | -0.60% | 7.9만 |
|---|
| 2025.12.04 | ₩33,414 | ₩33,480 | ₩33,227 | ₩33,407 | -0.02% | 9.9만 |
|---|
| 2025.12.03 | ₩33,454 | ₩33,467 | ₩33,400 | ₩33,427 | -0.08% | 4.5만 |
|---|
| 2025.12.02 | ₩33,454 | ₩33,454 | ₩33,147 | ₩33,414 | -0.12% | 5.6만 |
|---|
| 2025.12.01 | ₩33,454 | ₩34,161 | ₩33,187 | ₩33,427 | -0.08% | 7.4만 |
|---|
| 2025.11.28 | ₩33,614 | ₩33,627 | ₩33,587 | ₩33,614 | 0.00% | 2.7만 |
|---|
| 2025.11.26 | ₩33,547 | ₩33,627 | ₩33,547 | ₩33,627 | +0.24% | 6.8만 |
|---|
| 2025.11.25 | ₩33,560 | ₩33,587 | ₩33,547 | ₩33,567 | +0.02% | 3.2만 |
|---|
| 2025.11.24 | ₩33,614 | ₩33,614 | ₩33,547 | ₩33,547 | -0.20% | 7만 |
|---|
| 2025.11.21 | ₩33,454 | ₩33,600 | ₩33,454 | ₩33,547 | +0.28% | 5.2만 |
|---|
| 2025.11.20 | ₩33,547 | ₩33,547 | ₩33,494 | ₩33,507 | -0.12% | 6.8만 |
|---|
| 2025.11.19 | ₩33,574 | ₩33,580 | ₩33,480 | ₩33,480 | -0.28% | 36.9만 |
|---|
| 2025.11.18 | ₩33,560 | ₩33,587 | ₩33,534 | ₩33,567 | +0.02% | 2.4만 |
|---|
| 2025.11.17 | ₩33,454 | ₩33,587 | ₩33,454 | ₩33,520 | +0.20% | 5.9만 |
|---|
| 2025.11.14 | ₩33,534 | ₩33,548 | ₩33,494 | ₩33,494 | -0.12% | 1.7만 |
|---|
| 2025.11.13 | ₩33,547 | ₩33,547 | ₩33,534 | ₩33,547 | 0.00% | 1.4만 |
|---|
| 2025.11.12 | ₩33,614 | ₩33,614 | ₩33,540 | ₩33,567 | -0.14% | 6.9만 |
|---|
| 2025.11.11 | ₩33,560 | ₩33,598 | ₩33,454 | ₩33,587 | +0.08% | 1.7만 |
|---|
| 2025.11.10 | ₩33,534 | ₩33,560 | ₩33,534 | ₩33,547 | +0.04% | 1.7만 |
|---|
| 2025.11.07 | ₩33,547 | ₩33,614 | ₩33,507 | ₩33,527 | -0.06% | 7.1만 |
|---|
| 2025.11.06 | ₩33,560 | ₩33,560 | ₩33,416 | ₩33,520 | -0.12% | 11.3만 |
|---|
| 2025.11.05 | ₩33,520 | ₩33,520 | ₩33,454 | ₩33,494 | -0.08% | 10.5만 |
|---|
| 2025.11.04 | ₩33,520 | ₩33,560 | ₩33,514 | ₩33,534 | +0.04% | 6.5만 |
|---|
| 2025.11.03 | ₩33,547 | ₩33,547 | ₩33,530 | ₩33,534 | -0.04% | 4.4만 |
|---|
| 2025.10.31 | ₩33,667 | ₩33,667 | ₩33,614 | ₩33,614 | -0.16% | 2.3만 |
|---|
| 2025.10.30 | ₩33,560 | ₩33,627 | ₩33,560 | ₩33,620 | +0.18% | 8.3만 |
|---|
| 2025.10.29 | ₩33,627 | ₩33,654 | ₩33,534 | ₩33,600 | -0.08% | 5.3만 |
|---|
| 2025.10.28 | ₩33,627 | ₩33,667 | ₩33,614 | ₩33,627 | 0.00% | 11.9만 |
|---|
| 2025.10.27 | ₩33,614 | ₩33,640 | ₩33,614 | ₩33,627 | +0.04% | 2.9만 |
|---|
| 2025.10.24 | ₩33,654 | ₩33,654 | ₩33,587 | ₩33,607 | -0.14% | 3.1만 |
|---|
| 2025.10.23 | ₩33,614 | ₩33,614 | ₩33,574 | ₩33,600 | -0.04% | 4.8만 |
|---|
| 2025.10.22 | ₩33,640 | ₩33,640 | ₩33,600 | ₩33,614 | -0.08% | 4.1만 |
|---|
| 2025.10.21 | ₩33,614 | ₩33,680 | ₩33,587 | ₩33,600 | -0.04% | 2.2만 |
|---|
| 2025.10.20 | ₩33,574 | ₩33,600 | ₩33,547 | ₩33,580 | +0.02% | 2.7만 |
|---|
| 2025.10.17 | ₩33,534 | ₩33,560 | ₩33,494 | ₩33,540 | +0.02% | 2.5만 |
|---|
| 2025.10.16 | ₩33,507 | ₩33,654 | ₩33,507 | ₩33,554 | +0.14% | 3.3만 |
|---|
| 2025.10.15 | ₩33,467 | ₩33,480 | ₩33,454 | ₩33,467 | 0.00% | 1.8만 |
|---|
| 2025.10.14 | ₩33,534 | ₩33,534 | ₩33,454 | ₩33,474 | -0.18% | 2.6만 |
|---|
| 2025.10.13 | ₩33,447 | ₩33,467 | ₩33,447 | ₩33,460 | +0.04% | 4.1만 |
|---|
| 2025.10.10 | ₩33,467 | ₩33,467 | ₩33,414 | ₩33,434 | -0.10% | 8.6만 |
|---|