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 | ₩32,215 | ₩32,215 | ₩32,149 | ₩32,202 | -0.04% | 29.6만 |
| 2026.10.08 | ₩31,975 | ₩32,115 | ₩31,968 | ₩32,069 | +0.29% | 95.2만 |
| 2026.10.07 | ₩32,122 | ₩32,122 | ₩32,015 | ₩32,048 | -0.23% | 32.2만 |
| 2026.10.06 | ₩32,162 | ₩32,175 | ₩32,082 | ₩32,162 | 0.00% | 19.8만 |
| 2026.10.05 | ₩32,189 | ₩32,189 | ₩32,069 | ₩32,189 | 0.00% | 70만 |
| 2026.10.02 | ₩32,375 | ₩32,375 | ₩32,055 | ₩32,149 | -0.70% | 84만 |
| 2026.10.01 | ₩32,242 | ₩32,269 | ₩32,155 | ₩32,189 | -0.17% | 33.2만 |
| 2026.09.30 | ₩32,095 | ₩32,322 | ₩32,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,149 |
| +0.17% |
| 29.7만 |
| 2026.09.29 | ₩32,028 | ₩32,042 | ₩31,955 | ₩32,002 | -0.08% | 32.3만 |
|---|
| 2026.09.28 | ₩32,135 | ₩32,135 | ₩32,002 | ₩32,042 | -0.29% | 44.7만 |
|---|
| 2026.09.25 | ₩32,295 | ₩32,302 | ₩32,162 | ₩32,195 | -0.31% | 26.4만 |
|---|
| 2026.09.24 | ₩32,402 | ₩32,415 | ₩32,242 | ₩32,255 | -0.45% | 20.6만 |
|---|
| 2026.09.23 | ₩32,629 | ₩32,629 | ₩32,389 | ₩32,429 | -0.61% | 14.4만 |
|---|
| 2026.09.22 | ₩32,589 | ₩32,602 | ₩32,562 | ₩32,589 | 0.00% | 111.2만 |
|---|
| 2026.09.21 | ₩32,629 | ₩32,656 | ₩32,589 | ₩32,589 | -0.12% | 9.8만 |
|---|
| 2026.09.18 | ₩32,642 | ₩32,642 | ₩32,582 | ₩32,616 | -0.08% | 9.2만 |
|---|
| 2026.09.17 | ₩32,642 | ₩32,682 | ₩32,616 | ₩32,682 | +0.12% | 26.9만 |
|---|
| 2026.09.16 | ₩32,576 | ₩32,616 | ₩32,556 | ₩32,589 | +0.04% | 12.6만 |
|---|
| 2026.09.15 | ₩32,709 | ₩32,709 | ₩32,569 | ₩32,602 | -0.33% | 7.4만 |
|---|
| 2026.09.14 | ₩32,656 | ₩32,696 | ₩32,629 | ₩32,669 | +0.04% | 15.4만 |
|---|
| 2026.09.11 | ₩32,762 | ₩32,762 | ₩32,602 | ₩32,656 | -0.33% | 27.5만 |
|---|
| 2026.09.10 | ₩32,616 | ₩32,656 | ₩32,582 | ₩32,616 | 0.00% | 16.9만 |
|---|
| 2026.09.09 | ₩32,883 | ₩32,883 | ₩32,749 | ₩32,749 | -0.41% | 9.6만 |
|---|
| 2026.09.08 | ₩32,896 | ₩32,909 | ₩32,856 | ₩32,856 | -0.12% | 12.2만 |
|---|
| 2026.09.04 | ₩33,003 | ₩33,003 | ₩32,856 | ₩32,869 | -0.40% | 11.7만 |
|---|
| 2026.09.03 | ₩32,976 | ₩32,976 | ₩32,856 | ₩32,869 | -0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩32,909 | ₩32,936 | ₩32,883 | ₩32,903 | -0.02% | 15.6만 |
|---|
| 2026.09.01 | ₩32,949 | ₩33,003 | ₩32,883 | ₩32,936 | -0.04% | 24.3만 |
|---|
| 2026.08.31 | ₩33,136 | ₩33,176 | ₩33,096 | ₩33,136 | 0.00% | 10.3만 |
|---|
| 2026.08.28 | ₩33,163 | ₩33,270 | ₩33,136 | ₩33,136 | -0.08% | 5.3만 |
|---|
| 2026.08.27 | ₩33,190 | ₩33,190 | ₩33,156 | ₩33,176 | -0.04% | 6.1만 |
|---|
| 2026.08.26 | ₩33,256 | ₩33,256 | ₩33,176 | ₩33,203 | -0.16% | 8.4만 |
|---|
| 2026.08.25 | ₩33,283 | ₩33,283 | ₩33,183 | ₩33,230 | -0.16% | 9.6만 |
|---|
| 2026.08.24 | ₩33,243 | ₩33,243 | ₩33,176 | ₩33,203 | -0.12% | 3.6만 |
|---|
| 2026.08.21 | ₩33,270 | ₩33,270 | ₩33,149 | ₩33,163 | -0.32% | 7.1만 |
|---|
| 2026.08.20 | ₩33,176 | ₩33,203 | ₩33,163 | ₩33,202 | +0.08% | 2.4만 |
|---|
| 2026.08.19 | ₩33,243 | ₩33,243 | ₩33,203 | ₩33,216 | -0.08% | 8.4만 |
|---|
| 2026.08.18 | ₩33,190 | ₩33,190 | ₩33,136 | ₩33,163 | -0.08% | 7.6만 |
|---|
| 2026.08.17 | ₩33,270 | ₩33,270 | ₩33,176 | ₩33,203 | -0.20% | 13.6만 |
|---|
| 2026.08.14 | ₩33,310 | ₩33,310 | ₩33,230 | ₩33,243 | -0.20% | 9.4만 |
|---|
| 2026.08.13 | ₩33,256 | ₩33,296 | ₩33,216 | ₩33,230 | -0.08% | 10.7만 |
|---|
| 2026.08.12 | ₩33,296 | ₩33,296 | ₩33,216 | ₩33,230 | -0.20% | 32.3만 |
|---|
| 2026.08.11 | ₩33,256 | ₩33,256 | ₩33,216 | ₩33,243 | -0.04% | 8.4만 |
|---|
| 2026.08.10 | ₩33,350 | ₩33,350 | ₩33,163 | ₩33,190 | -0.48% | 48.7만 |
|---|
| 2026.08.07 | ₩33,243 | ₩33,270 | ₩33,176 | ₩33,230 | -0.04% | 15.1만 |
|---|
| 2026.08.06 | ₩33,203 | ₩33,203 | ₩33,163 | ₩33,176 | -0.08% | 11.1만 |
|---|
| 2026.08.05 | ₩33,163 | ₩33,190 | ₩33,143 | ₩33,190 | +0.08% | 5.4만 |
|---|
| 2026.08.04 | ₩33,123 | ₩33,190 | ₩33,096 | ₩33,149 | +0.08% | 10.8만 |
|---|
| 2026.08.03 | ₩33,069 | ₩33,096 | ₩33,029 | ₩33,083 | +0.04% | 11.1만 |
|---|
| 2026.07.31 | ₩33,176 | ₩33,176 | ₩33,096 | ₩33,136 | -0.12% | 7.8만 |
|---|
| 2026.07.30 | ₩33,216 | ₩33,216 | ₩33,123 | ₩33,149 | -0.20% | 3.8만 |
|---|
| 2026.07.29 | ₩33,203 | ₩33,216 | ₩33,176 | ₩33,176 | -0.08% | 4.6만 |
|---|
| 2026.07.28 | ₩33,203 | ₩33,203 | ₩33,163 | ₩33,190 | -0.04% | 7.9만 |
|---|
| 2026.07.27 | ₩33,203 | ₩33,203 | ₩33,163 | ₩33,176 | -0.08% | 1.5만 |
|---|
| 2026.07.24 | ₩33,136 | ₩33,136 | ₩33,083 | ₩33,109 | -0.08% | 4.1만 |
|---|
| 2026.07.23 | ₩33,176 | ₩33,176 | ₩33,003 | ₩33,016 | -0.48% | 10.8만 |
|---|
| 2026.07.22 | ₩33,243 | ₩33,256 | ₩33,203 | ₩33,230 | -0.04% | 2.1만 |
|---|
| 2026.07.21 | ₩33,296 | ₩33,310 | ₩33,250 | ₩33,270 | -0.08% | 9.9만 |
|---|
| 2026.07.20 | ₩33,363 | ₩33,363 | ₩33,283 | ₩33,323 | -0.12% | 9.1만 |
|---|
| 2026.07.17 | ₩33,363 | ₩33,363 | ₩33,310 | ₩33,336 | -0.08% | 31.3만 |
|---|
| 2026.07.16 | ₩33,363 | ₩33,376 | ₩33,296 | ₩33,336 | -0.08% | 7.7만 |
|---|
| 2026.07.15 | ₩33,470 | ₩33,470 | ₩33,256 | ₩33,343 | -0.38% | 11.4만 |
|---|
| 2026.07.14 | ₩33,416 | ₩33,430 | ₩33,390 | ₩33,403 | -0.04% | 13.6만 |
|---|
| 2026.07.13 | ₩33,510 | ₩34,124 | ₩33,350 | ₩33,363 | -0.44% | 11.8만 |
|---|
| 2026.07.10 | ₩33,416 | ₩33,416 | ₩33,403 | ₩33,416 | 0.00% | 3.4만 |
|---|
| 2026.07.09 | ₩33,430 | ₩33,470 | ₩33,414 | ₩33,414 | -0.05% | 3.7만 |
|---|
| 2026.07.08 | ₩33,416 | ₩33,430 | ₩33,363 | ₩33,378 | -0.12% | 10.8만 |
|---|
| 2026.07.07 | ₩33,470 | ₩33,496 | ₩33,430 | ₩33,450 | -0.06% | 3.4만 |
|---|
| 2026.07.06 | ₩33,563 | ₩33,563 | ₩33,149 | ₩33,523 | -0.12% | 9.5만 |
|---|
| 2026.07.02 | ₩33,523 | ₩33,523 | ₩33,463 | ₩33,496 | -0.08% | 8.3만 |
|---|
| 2026.07.01 | ₩33,443 | ₩33,483 | ₩33,416 | ₩33,456 | +0.04% | 4.3만 |
|---|
| 2026.06.30 | ₩33,577 | ₩33,617 | ₩33,536 | ₩33,577 | 0.00% | 10.1만 |
|---|
| 2026.06.29 | ₩33,550 | ₩33,603 | ₩33,550 | ₩33,577 | +0.08% | 6.5만 |
|---|
| 2026.06.26 | ₩33,536 | ₩33,563 | ₩33,523 | ₩33,563 | +0.08% | 8.9만 |
|---|
| 2026.06.25 | ₩33,603 | ₩33,603 | ₩33,496 | ₩33,550 | -0.16% | 7.3만 |
|---|
| 2026.06.24 | ₩33,550 | ₩33,557 | ₩33,510 | ₩33,510 | -0.12% | 6.7만 |
|---|
| 2026.06.23 | ₩33,536 | ₩33,536 | ₩33,483 | ₩33,496 | -0.12% | 4.9만 |
|---|
| 2026.06.22 | ₩33,563 | ₩33,563 | ₩33,430 | ₩33,523 | -0.12% | 15.5만 |
|---|
| 2026.06.18 | ₩33,563 | ₩33,563 | ₩33,456 | ₩33,510 | -0.16% | 5.5만 |
|---|
| 2026.06.17 | ₩33,590 | ₩33,590 | ₩33,436 | ₩33,436 | -0.46% | 6.7만 |
|---|
| 2026.06.16 | ₩33,470 | ₩33,510 | ₩33,463 | ₩33,476 | +0.02% | 8.7만 |
|---|
| 2026.06.15 | ₩33,443 | ₩33,496 | ₩33,443 | ₩33,456 | +0.04% | 7.7만 |
|---|
| 2026.06.12 | ₩33,510 | ₩33,510 | ₩33,403 | ₩33,456 | -0.16% | 8.9만 |
|---|
| 2026.06.11 | ₩33,523 | ₩33,523 | ₩33,390 | ₩33,470 | -0.16% | 32.1만 |
|---|
| 2026.06.10 | ₩33,550 | ₩33,550 | ₩33,416 | ₩33,443 | -0.32% | 15.3만 |
|---|
| 2026.06.09 | ₩33,456 | ₩33,490 | ₩33,363 | ₩33,470 | +0.04% | 5.1만 |
|---|
| 2026.06.08 | ₩33,456 | ₩33,483 | ₩33,430 | ₩33,456 | 0.00% | 5만 |
|---|
| 2026.06.05 | ₩33,390 | ₩33,443 | ₩33,390 | ₩33,443 | +0.16% | 5.8만 |
|---|
| 2026.06.04 | ₩33,536 | ₩33,536 | ₩33,430 | ₩33,430 | -0.32% | 8.4만 |
|---|
| 2026.06.03 | ₩33,456 | ₩33,490 | ₩33,443 | ₩33,456 | 0.00% | 4.9만 |
|---|
| 2026.06.02 | ₩33,470 | ₩33,496 | ₩33,436 | ₩33,456 | -0.04% | 35.9만 |
|---|
| 2026.06.01 | ₩33,390 | ₩33,456 | ₩33,383 | ₩33,436 | +0.14% | 64만 |
|---|
| 2026.05.29 | ₩33,536 | ₩33,536 | ₩33,470 | ₩33,494 | -0.13% | 19.1만 |
|---|
| 2026.05.28 | ₩33,390 | ₩33,470 | ₩33,376 | ₩33,450 | +0.18% | 11.1만 |
|---|
| 2026.05.27 | ₩33,403 | ₩33,416 | ₩33,376 | ₩33,390 | -0.04% | 3만 |
|---|
| 2026.05.26 | ₩33,336 | ₩33,416 | ₩33,336 | ₩33,363 | +0.08% | 15.2만 |
|---|
| 2026.05.22 | ₩33,310 | ₩33,310 | ₩33,203 | ₩33,230 | -0.24% | 12.5만 |
|---|
| 2026.05.21 | ₩33,216 | ₩33,270 | ₩33,203 | ₩33,236 | +0.06% | 6.7만 |
|---|
| 2026.05.20 | ₩33,296 | ₩33,296 | ₩33,203 | ₩33,250 | -0.14% | 28.2만 |
|---|
| 2026.05.19 | ₩33,216 | ₩33,243 | ₩33,163 | ₩33,196 | -0.06% | 27만 |
|---|
| 2026.05.18 | ₩33,310 | ₩33,310 | ₩33,230 | ₩33,243 | -0.20% | 12.3만 |
|---|
| 2026.05.15 | ₩33,363 | ₩33,363 | ₩33,203 | ₩33,243 | -0.36% | 6.4만 |
|---|
| 2026.05.14 | ₩33,336 | ₩33,390 | ₩33,310 | ₩33,323 | -0.04% | 8.3만 |
|---|
| 2026.05.13 | ₩33,390 | ₩33,390 | ₩33,336 | ₩33,350 | -0.12% | 18.2만 |
|---|
| 2026.05.12 | ₩33,416 | ₩33,423 | ₩33,370 | ₩33,376 | -0.12% | 6.2만 |
|---|
| 2026.05.11 | ₩33,430 | ₩33,450 | ₩33,416 | ₩33,416 | -0.04% | 15.9만 |
|---|
| 2026.05.08 | ₩33,443 | ₩33,456 | ₩33,396 | ₩33,430 | -0.04% | 5.4만 |
|---|
| 2026.05.07 | ₩33,403 | ₩33,456 | ₩33,390 | ₩33,410 | +0.02% | 8.7만 |
|---|
| 2026.05.06 | ₩33,483 | ₩33,483 | ₩33,390 | ₩33,416 | -0.20% | 30.7만 |
|---|
| 2026.05.05 | ₩33,376 | ₩33,383 | ₩33,230 | ₩33,350 | -0.08% | 8.8만 |
|---|
| 2026.05.04 | ₩33,323 | ₩33,383 | ₩33,296 | ₩33,336 | +0.04% | 7.7만 |
|---|
| 2026.05.01 | ₩33,390 | ₩33,396 | ₩33,363 | ₩33,363 | -0.08% | 23.7만 |
|---|
| 2026.04.30 | ₩33,443 | ₩33,470 | ₩33,443 | ₩33,456 | +0.04% | 11.7만 |
|---|
| 2026.04.29 | ₩33,523 | ₩33,523 | ₩33,403 | ₩33,430 | -0.28% | 9.1만 |
|---|
| 2026.04.28 | ₩33,470 | ₩33,510 | ₩33,470 | ₩33,490 | +0.06% | 23.9만 |
|---|
| 2026.04.27 | ₩33,536 | ₩33,550 | ₩33,496 | ₩33,516 | -0.06% | 8.7만 |
|---|
| 2026.04.24 | ₩33,496 | ₩33,530 | ₩33,496 | ₩33,510 | +0.04% | 12.5만 |
|---|
| 2026.04.23 | ₩33,510 | ₩33,530 | ₩33,490 | ₩33,496 | -0.04% | 18.7만 |
|---|
| 2026.04.22 | ₩33,510 | ₩33,523 | ₩33,496 | ₩33,516 | +0.02% | 4.3만 |
|---|
| 2026.04.21 | ₩33,496 | ₩33,510 | ₩33,456 | ₩33,483 | -0.04% | 10.2만 |
|---|
| 2026.04.20 | ₩33,496 | ₩33,536 | ₩33,496 | ₩33,510 | +0.04% | 10.6만 |
|---|
| 2026.04.17 | ₩33,483 | ₩33,536 | ₩33,456 | ₩33,510 | +0.08% | 14.2만 |
|---|
| 2026.04.16 | ₩33,403 | ₩33,436 | ₩33,403 | ₩33,403 | 0.00% | 15.2만 |
|---|
| 2026.04.15 | ₩33,416 | ₩33,443 | ₩33,376 | ₩33,403 | -0.04% | 15.8만 |
|---|
| 2026.04.14 | ₩33,416 | ₩33,443 | ₩33,403 | ₩33,416 | 0.00% | 5.8만 |
|---|
| 2026.04.13 | ₩33,416 | ₩33,443 | ₩33,376 | ₩33,430 | +0.04% | 22.3만 |
|---|
| 2026.04.10 | ₩33,403 | ₩33,416 | ₩33,376 | ₩33,376 | -0.08% | 8.9만 |
|---|
| 2026.04.09 | ₩33,376 | ₩33,430 | ₩33,376 | ₩33,410 | +0.10% | 2만 |
|---|
| 2026.04.08 | ₩33,483 | ₩33,483 | ₩33,336 | ₩33,336 | -0.44% | 6.7만 |
|---|
| 2026.04.07 | ₩33,416 | ₩33,416 | ₩33,296 | ₩33,310 | -0.32% | 11.1만 |
|---|
| 2026.04.06 | ₩33,283 | ₩33,363 | ₩33,283 | ₩33,310 | +0.08% | 9만 |
|---|
| 2026.04.02 | ₩33,256 | ₩33,350 | ₩33,256 | ₩33,310 | +0.16% | 13.4만 |
|---|
| 2026.04.01 | ₩33,283 | ₩33,363 | ₩33,230 | ₩33,270 | -0.04% | 6.3만 |
|---|
| 2026.03.31 | ₩33,230 | ₩33,350 | ₩33,230 | ₩33,320 | +0.27% | 11.2만 |
|---|
| 2026.03.30 | ₩33,336 | ₩33,336 | ₩33,243 | ₩33,256 | -0.24% | 5만 |
|---|
| 2026.03.27 | ₩33,190 | ₩33,243 | ₩33,169 | ₩33,216 | +0.08% | 7.6만 |
|---|
| 2026.03.26 | ₩33,243 | ₩33,256 | ₩33,176 | ₩33,176 | -0.20% | 5.7만 |
|---|
| 2026.03.25 | ₩33,243 | ₩33,363 | ₩33,203 | ₩33,216 | -0.08% | 21.5만 |
|---|
| 2026.03.24 | ₩33,283 | ₩33,390 | ₩33,210 | ₩33,216 | -0.20% | 16.8만 |
|---|
| 2026.03.23 | ₩33,430 | ₩33,443 | ₩33,390 | ₩33,390 | -0.12% | 15.4만 |
|---|
| 2026.03.20 | ₩33,483 | ₩33,603 | ₩33,350 | ₩33,356 | -0.38% | 5.1만 |
|---|
| 2026.03.19 | ₩33,523 | ₩33,577 | ₩33,483 | ₩33,577 | +0.16% | 7.3만 |
|---|
| 2026.03.18 | ₩33,590 | ₩33,603 | ₩33,536 | ₩33,536 | -0.16% | 9.4만 |
|---|
| 2026.03.17 | ₩33,577 | ₩33,657 | ₩33,577 | ₩33,603 | +0.08% | 4.8만 |
|---|
| 2026.03.16 | ₩33,590 | ₩33,650 | ₩33,590 | ₩33,617 | +0.08% | 4.4만 |
|---|
| 2026.03.13 | ₩33,657 | ₩33,657 | ₩33,550 | ₩33,577 | -0.24% | 4.8만 |
|---|
| 2026.03.12 | ₩33,590 | ₩33,590 | ₩33,456 | ₩33,496 | -0.28% | 16만 |
|---|
| 2026.03.11 | ₩33,577 | ₩33,643 | ₩33,550 | ₩33,563 | -0.04% | 5.4만 |
|---|
| 2026.03.10 | ₩33,683 | ₩33,710 | ₩33,630 | ₩33,630 | -0.16% | 6.7만 |
|---|
| 2026.03.09 | ₩33,697 | ₩33,723 | ₩33,630 | ₩33,683 | -0.04% | 8.3만 |
|---|
| 2026.03.06 | ₩33,763 | ₩33,763 | ₩33,670 | ₩33,697 | -0.20% | 12.3만 |
|---|
| 2026.03.05 | ₩33,790 | ₩33,790 | ₩33,670 | ₩33,723 | -0.20% | 5만 |
|---|
| 2026.03.04 | ₩33,723 | ₩33,803 | ₩33,723 | ₩33,723 | 0.00% | 4.7만 |
|---|
| 2026.03.03 | ₩33,763 | ₩33,763 | ₩33,683 | ₩33,723 | -0.12% | 4.1만 |
|---|
| 2026.03.02 | ₩33,870 | ₩33,897 | ₩33,777 | ₩33,830 | -0.12% | 4.9만 |
|---|
| 2026.02.27 | ₩34,030 | ₩34,050 | ₩34,017 | ₩34,017 | -0.04% | 3만 |
|---|
| 2026.02.26 | ₩33,990 | ₩34,017 | ₩33,950 | ₩33,990 | 0.00% | 11.6만 |
|---|
| 2026.02.25 | ₩33,964 | ₩34,004 | ₩33,957 | ₩33,977 | +0.04% | 6.3만 |
|---|
| 2026.02.24 | ₩33,977 | ₩34,017 | ₩33,950 | ₩33,964 | -0.04% | 12.7만 |
|---|
| 2026.02.23 | ₩34,044 | ₩34,044 | ₩33,923 | ₩33,984 | -0.18% | 10.1만 |
|---|
| 2026.02.20 | ₩33,977 | ₩33,977 | ₩33,897 | ₩33,910 | -0.20% | 3.8만 |
|---|
| 2026.02.19 | ₩33,870 | ₩33,964 | ₩33,870 | ₩33,937 | +0.20% | 5.5만 |
|---|
| 2026.02.18 | ₩33,923 | ₩33,937 | ₩33,857 | ₩33,923 | 0.00% | 4.7만 |
|---|
| 2026.02.17 | ₩33,937 | ₩33,950 | ₩33,910 | ₩33,937 | 0.00% | 15.5만 |
|---|
| 2026.02.13 | ₩33,830 | ₩33,923 | ₩33,830 | ₩33,923 | +0.28% | 3.9만 |
|---|
| 2026.02.12 | ₩33,817 | ₩33,883 | ₩33,817 | ₩33,861 | +0.13% | 8.4만 |
|---|
| 2026.02.11 | ₩33,803 | ₩33,843 | ₩33,777 | ₩33,790 | -0.04% | 13.8만 |
|---|
| 2026.02.10 | ₩33,803 | ₩33,843 | ₩33,803 | ₩33,823 | +0.06% | 1.7만 |
|---|
| 2026.02.09 | ₩33,830 | ₩33,830 | ₩33,763 | ₩33,777 | -0.16% | 3.8만 |
|---|
| 2026.02.06 | ₩33,750 | ₩33,777 | ₩33,737 | ₩33,737 | -0.04% | 8만 |
|---|
| 2026.02.05 | ₩33,803 | ₩33,803 | ₩33,643 | ₩33,737 | -0.20% | 8.3만 |
|---|
| 2026.02.04 | ₩33,617 | ₩33,737 | ₩33,617 | ₩33,683 | +0.20% | 8.2만 |
|---|
| 2026.02.03 | ₩33,670 | ₩33,670 | ₩33,643 | ₩33,657 | -0.04% | 5.6만 |
|---|
| 2026.02.02 | ₩33,630 | ₩33,683 | ₩33,630 | ₩33,643 | +0.04% | 9.4만 |
|---|
| 2026.01.30 | ₩33,723 | ₩33,790 | ₩33,710 | ₩33,750 | +0.08% | 13.9만 |
|---|
| 2026.01.29 | ₩33,723 | ₩33,750 | ₩33,683 | ₩33,697 | -0.08% | 23만 |
|---|
| 2026.01.28 | ₩33,710 | ₩33,750 | ₩33,697 | ₩33,710 | 0.00% | 6.4만 |
|---|
| 2026.01.27 | ₩33,697 | ₩33,710 | ₩33,657 | ₩33,670 | -0.08% | 9만 |
|---|
| 2026.01.26 | ₩33,697 | ₩33,750 | ₩33,657 | ₩33,723 | +0.08% | 9.1만 |
|---|
| 2026.01.23 | ₩33,670 | ₩33,709 | ₩33,643 | ₩33,657 | -0.04% | 7.3만 |
|---|
| 2026.01.22 | ₩33,643 | ₩33,670 | ₩33,470 | ₩33,630 | -0.04% | 7.8만 |
|---|
| 2026.01.21 | ₩33,670 | ₩33,683 | ₩33,578 | ₩33,617 | -0.16% | 11.6만 |
|---|
| 2026.01.20 | ₩33,670 | ₩33,670 | ₩33,590 | ₩33,590 | -0.24% | 4.2만 |
|---|
| 2026.01.16 | ₩33,697 | ₩33,710 | ₩33,657 | ₩33,670 | -0.08% | 13.8만 |
|---|
| 2026.01.15 | ₩33,763 | ₩33,763 | ₩33,643 | ₩33,670 | -0.28% | 4만 |
|---|
| 2026.01.14 | ₩33,670 | ₩33,683 | ₩33,617 | ₩33,683 | +0.04% | 7.9만 |
|---|
| 2026.01.13 | ₩33,630 | ₩33,683 | ₩33,617 | ₩33,630 | 0.00% | 11.9만 |
|---|
| 2026.01.12 | ₩33,643 | ₩33,643 | ₩33,617 | ₩33,617 | -0.08% | 31.1만 |
|---|
| 2026.01.09 | ₩33,603 | ₩33,643 | ₩33,590 | ₩33,630 | +0.08% | 18.6만 |
|---|
| 2026.01.08 | ₩33,577 | ₩33,613 | ₩33,550 | ₩33,550 | -0.08% | 9.4만 |
|---|
| 2026.01.07 | ₩33,590 | ₩33,643 | ₩33,574 | ₩33,577 | -0.04% | 7.3만 |
|---|
| 2026.01.06 | ₩33,550 | ₩33,563 | ₩33,550 | ₩33,563 | +0.04% | 6.8만 |
|---|
| 2026.01.05 | ₩33,603 | ₩33,603 | ₩33,536 | ₩33,550 | -0.16% | 5.5만 |
|---|
| 2026.01.02 | ₩33,496 | ₩33,536 | ₩33,496 | ₩33,524 | +0.08% | 7.8만 |
|---|
| 2025.12.31 | ₩33,483 | ₩33,536 | ₩33,470 | ₩33,490 | +0.02% | 3.5만 |
|---|
| 2025.12.30 | ₩33,510 | ₩33,630 | ₩33,510 | ₩33,603 | +0.28% | 5.2만 |
|---|
| 2025.12.29 | ₩33,657 | ₩33,657 | ₩33,590 | ₩33,626 | -0.09% | 2.7만 |
|---|
| 2025.12.26 | ₩33,590 | ₩33,603 | ₩33,550 | ₩33,583 | -0.02% | 3.5만 |
|---|
| 2025.12.24 | ₩33,563 | ₩33,630 | ₩33,511 | ₩33,590 | +0.08% | 6.1만 |
|---|
| 2025.12.23 | ₩33,523 | ₩33,590 | ₩33,523 | ₩33,577 | +0.16% | 11.6만 |
|---|
| 2025.12.22 | ₩33,550 | ₩33,577 | ₩33,510 | ₩33,536 | -0.04% | 8.3만 |
|---|
| 2025.12.19 | ₩33,536 | ₩33,550 | ₩33,470 | ₩33,523 | -0.04% | 12.8만 |
|---|
| 2025.12.18 | ₩33,550 | ₩33,570 | ₩33,523 | ₩33,550 | 0.00% | 45.5만 |
|---|
| 2025.12.17 | ₩33,510 | ₩33,536 | ₩33,463 | ₩33,510 | 0.00% | 16.3만 |
|---|
| 2025.12.16 | ₩33,483 | ₩33,510 | ₩33,450 | ₩33,490 | +0.02% | 8.6만 |
|---|
| 2025.12.15 | ₩33,563 | ₩33,563 | ₩33,443 | ₩33,496 | -0.20% | 14.2만 |
|---|
| 2025.12.12 | ₩33,336 | ₩33,483 | ₩33,336 | ₩33,470 | +0.40% | 7.2만 |
|---|
| 2025.12.11 | ₩33,496 | ₩33,550 | ₩33,463 | ₩33,496 | 0.00% | 15.8만 |
|---|
| 2025.12.10 | ₩33,430 | ₩33,490 | ₩33,430 | ₩33,470 | +0.12% | 9.9만 |
|---|
| 2025.12.09 | ₩33,483 | ₩33,510 | ₩33,443 | ₩33,443 | -0.12% | 4.1만 |
|---|
| 2025.12.08 | ₩33,496 | ₩33,510 | ₩33,370 | ₩33,456 | -0.12% | 6.8만 |
|---|
| 2025.12.05 | ₩33,657 | ₩33,657 | ₩33,403 | ₩33,454 | -0.60% | 7.9만 |
|---|
| 2025.12.04 | ₩33,430 | ₩33,496 | ₩33,243 | ₩33,423 | -0.02% | 9.9만 |
|---|
| 2025.12.03 | ₩33,470 | ₩33,483 | ₩33,416 | ₩33,443 | -0.08% | 4.5만 |
|---|
| 2025.12.02 | ₩33,470 | ₩33,470 | ₩33,163 | ₩33,430 | -0.12% | 5.6만 |
|---|
| 2025.12.01 | ₩33,470 | ₩34,177 | ₩33,203 | ₩33,443 | -0.08% | 7.4만 |
|---|
| 2025.11.28 | ₩33,630 | ₩33,643 | ₩33,603 | ₩33,630 | 0.00% | 2.7만 |
|---|
| 2025.11.26 | ₩33,563 | ₩33,643 | ₩33,563 | ₩33,643 | +0.24% | 6.8만 |
|---|
| 2025.11.25 | ₩33,577 | ₩33,603 | ₩33,563 | ₩33,583 | +0.02% | 3.2만 |
|---|
| 2025.11.24 | ₩33,630 | ₩33,630 | ₩33,563 | ₩33,563 | -0.20% | 7만 |
|---|
| 2025.11.21 | ₩33,470 | ₩33,617 | ₩33,470 | ₩33,563 | +0.28% | 5.2만 |
|---|
| 2025.11.20 | ₩33,563 | ₩33,563 | ₩33,510 | ₩33,523 | -0.12% | 6.8만 |
|---|
| 2025.11.19 | ₩33,590 | ₩33,597 | ₩33,496 | ₩33,496 | -0.28% | 36.9만 |
|---|
| 2025.11.18 | ₩33,577 | ₩33,603 | ₩33,550 | ₩33,583 | +0.02% | 2.4만 |
|---|
| 2025.11.17 | ₩33,470 | ₩33,603 | ₩33,470 | ₩33,536 | +0.20% | 5.9만 |
|---|
| 2025.11.14 | ₩33,550 | ₩33,565 | ₩33,510 | ₩33,510 | -0.12% | 1.7만 |
|---|
| 2025.11.13 | ₩33,563 | ₩33,563 | ₩33,550 | ₩33,563 | 0.00% | 1.4만 |
|---|
| 2025.11.12 | ₩33,630 | ₩33,630 | ₩33,557 | ₩33,583 | -0.14% | 6.9만 |
|---|
| 2025.11.11 | ₩33,577 | ₩33,614 | ₩33,470 | ₩33,603 | +0.08% | 1.7만 |
|---|
| 2025.11.10 | ₩33,550 | ₩33,577 | ₩33,550 | ₩33,563 | +0.04% | 1.7만 |
|---|
| 2025.11.07 | ₩33,563 | ₩33,630 | ₩33,523 | ₩33,543 | -0.06% | 7.1만 |
|---|
| 2025.11.06 | ₩33,577 | ₩33,577 | ₩33,432 | ₩33,536 | -0.12% | 11.3만 |
|---|
| 2025.11.05 | ₩33,536 | ₩33,536 | ₩33,470 | ₩33,510 | -0.08% | 10.5만 |
|---|
| 2025.11.04 | ₩33,536 | ₩33,577 | ₩33,530 | ₩33,550 | +0.04% | 6.5만 |
|---|
| 2025.11.03 | ₩33,563 | ₩33,563 | ₩33,546 | ₩33,550 | -0.04% | 4.4만 |
|---|
| 2025.10.31 | ₩33,683 | ₩33,683 | ₩33,630 | ₩33,630 | -0.16% | 2.3만 |
|---|
| 2025.10.30 | ₩33,577 | ₩33,643 | ₩33,577 | ₩33,637 | +0.18% | 8.3만 |
|---|
| 2025.10.29 | ₩33,643 | ₩33,670 | ₩33,550 | ₩33,617 | -0.08% | 5.3만 |
|---|
| 2025.10.28 | ₩33,643 | ₩33,683 | ₩33,630 | ₩33,643 | 0.00% | 11.9만 |
|---|
| 2025.10.27 | ₩33,630 | ₩33,657 | ₩33,630 | ₩33,643 | +0.04% | 2.9만 |
|---|
| 2025.10.24 | ₩33,670 | ₩33,670 | ₩33,603 | ₩33,623 | -0.14% | 3.1만 |
|---|
| 2025.10.23 | ₩33,630 | ₩33,630 | ₩33,590 | ₩33,617 | -0.04% | 4.8만 |
|---|
| 2025.10.22 | ₩33,657 | ₩33,657 | ₩33,617 | ₩33,630 | -0.08% | 4.1만 |
|---|
| 2025.10.21 | ₩33,630 | ₩33,697 | ₩33,603 | ₩33,617 | -0.04% | 2.2만 |
|---|
| 2025.10.20 | ₩33,590 | ₩33,617 | ₩33,563 | ₩33,597 | +0.02% | 2.7만 |
|---|
| 2025.10.17 | ₩33,550 | ₩33,577 | ₩33,510 | ₩33,557 | +0.02% | 2.5만 |
|---|
| 2025.10.16 | ₩33,523 | ₩33,670 | ₩33,523 | ₩33,570 | +0.14% | 3.3만 |
|---|
| 2025.10.15 | ₩33,483 | ₩33,496 | ₩33,470 | ₩33,483 | 0.00% | 1.8만 |
|---|
| 2025.10.14 | ₩33,550 | ₩33,550 | ₩33,470 | ₩33,490 | -0.18% | 2.6만 |
|---|
| 2025.10.13 | ₩33,463 | ₩33,483 | ₩33,463 | ₩33,476 | +0.04% | 4.1만 |
|---|
| 2025.10.10 | ₩33,483 | ₩33,483 | ₩33,430 | ₩33,450 | -0.10% | 8.6만 |
|---|