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 | ₩32,279 | ₩32,279 | ₩32,212 | ₩32,265 | -0.04% | 29.6만 |
| 2026.10.08 | ₩32,038 | ₩32,178 | ₩32,031 | ₩32,131 | +0.29% | 95.2만 |
| 2026.10.07 | ₩32,185 | ₩32,185 | ₩32,078 | ₩32,111 | -0.23% | 32.2만 |
| 2026.10.06 | ₩32,225 | ₩32,238 | ₩32,145 | ₩32,225 | 0.00% | 19.8만 |
| 2026.10.05 | ₩32,252 | ₩32,252 | ₩32,131 | ₩32,252 | 0.00% | 70만 |
| 2026.10.02 | ₩32,439 | ₩32,439 | ₩32,118 | ₩32,212 | -0.70% | 84만 |
| 2026.10.01 | ₩32,305 | ₩32,332 | ₩32,218 | ₩32,252 | -0.17% | 33.2만 |
| 2026.09.30 | ₩32,158 | ₩32,386 | ₩32,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,212 |
| +0.17% |
| 29.7만 |
| 2026.09.29 | ₩32,091 | ₩32,105 | ₩32,018 | ₩32,065 | -0.08% | 32.3만 |
|---|
| 2026.09.28 | ₩32,198 | ₩32,198 | ₩32,065 | ₩32,105 | -0.29% | 44.7만 |
|---|
| 2026.09.25 | ₩32,359 | ₩32,365 | ₩32,225 | ₩32,259 | -0.31% | 26.4만 |
|---|
| 2026.09.24 | ₩32,466 | ₩32,479 | ₩32,305 | ₩32,319 | -0.45% | 20.6만 |
|---|
| 2026.09.23 | ₩32,693 | ₩32,693 | ₩32,452 | ₩32,493 | -0.61% | 14.4만 |
|---|
| 2026.09.22 | ₩32,653 | ₩32,666 | ₩32,626 | ₩32,653 | 0.00% | 111.2만 |
|---|
| 2026.09.21 | ₩32,693 | ₩32,720 | ₩32,653 | ₩32,653 | -0.12% | 9.8만 |
|---|
| 2026.09.18 | ₩32,706 | ₩32,706 | ₩32,646 | ₩32,680 | -0.08% | 9.2만 |
|---|
| 2026.09.17 | ₩32,706 | ₩32,747 | ₩32,680 | ₩32,747 | +0.12% | 26.9만 |
|---|
| 2026.09.16 | ₩32,640 | ₩32,680 | ₩32,620 | ₩32,653 | +0.04% | 12.6만 |
|---|
| 2026.09.15 | ₩32,773 | ₩32,773 | ₩32,633 | ₩32,666 | -0.33% | 7.4만 |
|---|
| 2026.09.14 | ₩32,720 | ₩32,760 | ₩32,693 | ₩32,733 | +0.04% | 15.4만 |
|---|
| 2026.09.11 | ₩32,827 | ₩32,827 | ₩32,666 | ₩32,720 | -0.33% | 27.5만 |
|---|
| 2026.09.10 | ₩32,680 | ₩32,720 | ₩32,646 | ₩32,680 | 0.00% | 16.9만 |
|---|
| 2026.09.09 | ₩32,947 | ₩32,947 | ₩32,813 | ₩32,813 | -0.41% | 9.6만 |
|---|
| 2026.09.08 | ₩32,961 | ₩32,974 | ₩32,920 | ₩32,920 | -0.12% | 12.2만 |
|---|
| 2026.09.04 | ₩33,067 | ₩33,067 | ₩32,920 | ₩32,934 | -0.40% | 11.7만 |
|---|
| 2026.09.03 | ₩33,041 | ₩33,041 | ₩32,920 | ₩32,934 | -0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩32,974 | ₩33,001 | ₩32,947 | ₩32,967 | -0.02% | 15.6만 |
|---|
| 2026.09.01 | ₩33,014 | ₩33,067 | ₩32,947 | ₩33,001 | -0.04% | 24.3만 |
|---|
| 2026.08.31 | ₩33,201 | ₩33,241 | ₩33,161 | ₩33,201 | 0.00% | 10.3만 |
|---|
| 2026.08.28 | ₩33,228 | ₩33,335 | ₩33,201 | ₩33,201 | -0.08% | 5.3만 |
|---|
| 2026.08.27 | ₩33,255 | ₩33,255 | ₩33,221 | ₩33,241 | -0.04% | 6.1만 |
|---|
| 2026.08.26 | ₩33,322 | ₩33,322 | ₩33,241 | ₩33,268 | -0.16% | 8.4만 |
|---|
| 2026.08.25 | ₩33,348 | ₩33,348 | ₩33,248 | ₩33,295 | -0.16% | 9.6만 |
|---|
| 2026.08.24 | ₩33,308 | ₩33,308 | ₩33,241 | ₩33,268 | -0.12% | 3.6만 |
|---|
| 2026.08.21 | ₩33,335 | ₩33,335 | ₩33,215 | ₩33,228 | -0.32% | 7.1만 |
|---|
| 2026.08.20 | ₩33,241 | ₩33,268 | ₩33,228 | ₩33,267 | +0.08% | 2.4만 |
|---|
| 2026.08.19 | ₩33,308 | ₩33,308 | ₩33,268 | ₩33,281 | -0.08% | 8.4만 |
|---|
| 2026.08.18 | ₩33,255 | ₩33,255 | ₩33,201 | ₩33,228 | -0.08% | 7.6만 |
|---|
| 2026.08.17 | ₩33,335 | ₩33,335 | ₩33,241 | ₩33,268 | -0.20% | 13.6만 |
|---|
| 2026.08.14 | ₩33,375 | ₩33,375 | ₩33,295 | ₩33,308 | -0.20% | 9.4만 |
|---|
| 2026.08.13 | ₩33,322 | ₩33,362 | ₩33,281 | ₩33,295 | -0.08% | 10.7만 |
|---|
| 2026.08.12 | ₩33,362 | ₩33,362 | ₩33,281 | ₩33,295 | -0.20% | 32.3만 |
|---|
| 2026.08.11 | ₩33,322 | ₩33,322 | ₩33,281 | ₩33,308 | -0.04% | 8.4만 |
|---|
| 2026.08.10 | ₩33,415 | ₩33,415 | ₩33,228 | ₩33,255 | -0.48% | 48.7만 |
|---|
| 2026.08.07 | ₩33,308 | ₩33,335 | ₩33,241 | ₩33,295 | -0.04% | 15.1만 |
|---|
| 2026.08.06 | ₩33,268 | ₩33,268 | ₩33,228 | ₩33,241 | -0.08% | 11.1만 |
|---|
| 2026.08.05 | ₩33,228 | ₩33,255 | ₩33,208 | ₩33,255 | +0.08% | 5.4만 |
|---|
| 2026.08.04 | ₩33,188 | ₩33,255 | ₩33,161 | ₩33,215 | +0.08% | 10.8만 |
|---|
| 2026.08.03 | ₩33,134 | ₩33,161 | ₩33,094 | ₩33,148 | +0.04% | 11.1만 |
|---|
| 2026.07.31 | ₩33,241 | ₩33,241 | ₩33,161 | ₩33,201 | -0.12% | 7.8만 |
|---|
| 2026.07.30 | ₩33,281 | ₩33,281 | ₩33,188 | ₩33,215 | -0.20% | 3.8만 |
|---|
| 2026.07.29 | ₩33,268 | ₩33,281 | ₩33,241 | ₩33,241 | -0.08% | 4.6만 |
|---|
| 2026.07.28 | ₩33,268 | ₩33,268 | ₩33,228 | ₩33,255 | -0.04% | 7.9만 |
|---|
| 2026.07.27 | ₩33,268 | ₩33,268 | ₩33,228 | ₩33,241 | -0.08% | 1.5만 |
|---|
| 2026.07.24 | ₩33,201 | ₩33,201 | ₩33,148 | ₩33,174 | -0.08% | 4.1만 |
|---|
| 2026.07.23 | ₩33,241 | ₩33,241 | ₩33,067 | ₩33,081 | -0.48% | 10.8만 |
|---|
| 2026.07.22 | ₩33,308 | ₩33,322 | ₩33,268 | ₩33,295 | -0.04% | 2.1만 |
|---|
| 2026.07.21 | ₩33,362 | ₩33,375 | ₩33,315 | ₩33,335 | -0.08% | 9.9만 |
|---|
| 2026.07.20 | ₩33,429 | ₩33,429 | ₩33,348 | ₩33,388 | -0.12% | 9.1만 |
|---|
| 2026.07.17 | ₩33,429 | ₩33,429 | ₩33,375 | ₩33,402 | -0.08% | 31.3만 |
|---|
| 2026.07.16 | ₩33,429 | ₩33,442 | ₩33,362 | ₩33,402 | -0.08% | 7.7만 |
|---|
| 2026.07.15 | ₩33,535 | ₩33,535 | ₩33,322 | ₩33,408 | -0.38% | 11.4만 |
|---|
| 2026.07.14 | ₩33,482 | ₩33,495 | ₩33,455 | ₩33,469 | -0.04% | 13.6만 |
|---|
| 2026.07.13 | ₩33,576 | ₩34,191 | ₩33,415 | ₩33,429 | -0.44% | 11.8만 |
|---|
| 2026.07.10 | ₩33,482 | ₩33,482 | ₩33,469 | ₩33,482 | 0.00% | 3.4만 |
|---|
| 2026.07.09 | ₩33,495 | ₩33,535 | ₩33,479 | ₩33,479 | -0.05% | 3.7만 |
|---|
| 2026.07.08 | ₩33,482 | ₩33,495 | ₩33,429 | ₩33,443 | -0.12% | 10.8만 |
|---|
| 2026.07.07 | ₩33,535 | ₩33,562 | ₩33,495 | ₩33,515 | -0.06% | 3.4만 |
|---|
| 2026.07.06 | ₩33,629 | ₩33,629 | ₩33,215 | ₩33,589 | -0.12% | 9.5만 |
|---|
| 2026.07.02 | ₩33,589 | ₩33,589 | ₩33,529 | ₩33,562 | -0.08% | 8.3만 |
|---|
| 2026.07.01 | ₩33,509 | ₩33,549 | ₩33,482 | ₩33,522 | +0.04% | 4.3만 |
|---|
| 2026.06.30 | ₩33,642 | ₩33,683 | ₩33,602 | ₩33,642 | 0.00% | 10.1만 |
|---|
| 2026.06.29 | ₩33,616 | ₩33,669 | ₩33,616 | ₩33,642 | +0.08% | 6.5만 |
|---|
| 2026.06.26 | ₩33,602 | ₩33,629 | ₩33,589 | ₩33,629 | +0.08% | 8.9만 |
|---|
| 2026.06.25 | ₩33,669 | ₩33,669 | ₩33,562 | ₩33,616 | -0.16% | 7.3만 |
|---|
| 2026.06.24 | ₩33,616 | ₩33,622 | ₩33,576 | ₩33,576 | -0.12% | 6.7만 |
|---|
| 2026.06.23 | ₩33,602 | ₩33,602 | ₩33,549 | ₩33,562 | -0.12% | 4.9만 |
|---|
| 2026.06.22 | ₩33,629 | ₩33,629 | ₩33,495 | ₩33,589 | -0.12% | 15.5만 |
|---|
| 2026.06.18 | ₩33,629 | ₩33,629 | ₩33,522 | ₩33,576 | -0.16% | 5.5만 |
|---|
| 2026.06.17 | ₩33,656 | ₩33,656 | ₩33,502 | ₩33,502 | -0.46% | 6.7만 |
|---|
| 2026.06.16 | ₩33,535 | ₩33,576 | ₩33,529 | ₩33,542 | +0.02% | 8.7만 |
|---|
| 2026.06.15 | ₩33,509 | ₩33,562 | ₩33,509 | ₩33,522 | +0.04% | 7.7만 |
|---|
| 2026.06.12 | ₩33,576 | ₩33,576 | ₩33,469 | ₩33,522 | -0.16% | 8.9만 |
|---|
| 2026.06.11 | ₩33,589 | ₩33,589 | ₩33,455 | ₩33,535 | -0.16% | 32.1만 |
|---|
| 2026.06.10 | ₩33,616 | ₩33,616 | ₩33,482 | ₩33,509 | -0.32% | 15.3만 |
|---|
| 2026.06.09 | ₩33,522 | ₩33,556 | ₩33,429 | ₩33,535 | +0.04% | 5.1만 |
|---|
| 2026.06.08 | ₩33,522 | ₩33,549 | ₩33,495 | ₩33,522 | 0.00% | 5만 |
|---|
| 2026.06.05 | ₩33,455 | ₩33,509 | ₩33,455 | ₩33,509 | +0.16% | 5.8만 |
|---|
| 2026.06.04 | ₩33,602 | ₩33,602 | ₩33,495 | ₩33,495 | -0.32% | 8.4만 |
|---|
| 2026.06.03 | ₩33,522 | ₩33,556 | ₩33,509 | ₩33,522 | 0.00% | 4.9만 |
|---|
| 2026.06.02 | ₩33,535 | ₩33,562 | ₩33,502 | ₩33,522 | -0.04% | 35.9만 |
|---|
| 2026.06.01 | ₩33,455 | ₩33,522 | ₩33,449 | ₩33,502 | +0.14% | 64만 |
|---|
| 2026.05.29 | ₩33,602 | ₩33,602 | ₩33,535 | ₩33,560 | -0.13% | 19.1만 |
|---|
| 2026.05.28 | ₩33,455 | ₩33,535 | ₩33,442 | ₩33,515 | +0.18% | 11.1만 |
|---|
| 2026.05.27 | ₩33,469 | ₩33,482 | ₩33,442 | ₩33,455 | -0.04% | 3만 |
|---|
| 2026.05.26 | ₩33,402 | ₩33,482 | ₩33,402 | ₩33,429 | +0.08% | 15.2만 |
|---|
| 2026.05.22 | ₩33,375 | ₩33,375 | ₩33,268 | ₩33,295 | -0.24% | 12.5만 |
|---|
| 2026.05.21 | ₩33,281 | ₩33,335 | ₩33,268 | ₩33,301 | +0.06% | 6.7만 |
|---|
| 2026.05.20 | ₩33,362 | ₩33,362 | ₩33,268 | ₩33,315 | -0.14% | 28.2만 |
|---|
| 2026.05.19 | ₩33,281 | ₩33,308 | ₩33,228 | ₩33,261 | -0.06% | 27만 |
|---|
| 2026.05.18 | ₩33,375 | ₩33,375 | ₩33,295 | ₩33,308 | -0.20% | 12.3만 |
|---|
| 2026.05.15 | ₩33,429 | ₩33,429 | ₩33,268 | ₩33,308 | -0.36% | 6.4만 |
|---|
| 2026.05.14 | ₩33,402 | ₩33,455 | ₩33,375 | ₩33,388 | -0.04% | 8.3만 |
|---|
| 2026.05.13 | ₩33,455 | ₩33,455 | ₩33,402 | ₩33,415 | -0.12% | 18.2만 |
|---|
| 2026.05.12 | ₩33,482 | ₩33,489 | ₩33,435 | ₩33,442 | -0.12% | 6.2만 |
|---|
| 2026.05.11 | ₩33,495 | ₩33,515 | ₩33,482 | ₩33,482 | -0.04% | 15.9만 |
|---|
| 2026.05.08 | ₩33,509 | ₩33,522 | ₩33,462 | ₩33,495 | -0.04% | 5.4만 |
|---|
| 2026.05.07 | ₩33,469 | ₩33,522 | ₩33,455 | ₩33,475 | +0.02% | 8.7만 |
|---|
| 2026.05.06 | ₩33,549 | ₩33,549 | ₩33,455 | ₩33,482 | -0.20% | 30.7만 |
|---|
| 2026.05.05 | ₩33,442 | ₩33,449 | ₩33,295 | ₩33,415 | -0.08% | 8.8만 |
|---|
| 2026.05.04 | ₩33,388 | ₩33,449 | ₩33,362 | ₩33,402 | +0.04% | 7.7만 |
|---|
| 2026.05.01 | ₩33,455 | ₩33,462 | ₩33,429 | ₩33,429 | -0.08% | 23.7만 |
|---|
| 2026.04.30 | ₩33,509 | ₩33,535 | ₩33,509 | ₩33,522 | +0.04% | 11.7만 |
|---|
| 2026.04.29 | ₩33,589 | ₩33,589 | ₩33,469 | ₩33,495 | -0.28% | 9.1만 |
|---|
| 2026.04.28 | ₩33,535 | ₩33,576 | ₩33,535 | ₩33,556 | +0.06% | 23.9만 |
|---|
| 2026.04.27 | ₩33,602 | ₩33,616 | ₩33,562 | ₩33,582 | -0.06% | 8.7만 |
|---|
| 2026.04.24 | ₩33,562 | ₩33,596 | ₩33,562 | ₩33,576 | +0.04% | 12.5만 |
|---|
| 2026.04.23 | ₩33,576 | ₩33,596 | ₩33,556 | ₩33,562 | -0.04% | 18.7만 |
|---|
| 2026.04.22 | ₩33,576 | ₩33,589 | ₩33,562 | ₩33,582 | +0.02% | 4.3만 |
|---|
| 2026.04.21 | ₩33,562 | ₩33,576 | ₩33,522 | ₩33,549 | -0.04% | 10.2만 |
|---|
| 2026.04.20 | ₩33,562 | ₩33,602 | ₩33,562 | ₩33,576 | +0.04% | 10.6만 |
|---|
| 2026.04.17 | ₩33,549 | ₩33,602 | ₩33,522 | ₩33,576 | +0.08% | 14.2만 |
|---|
| 2026.04.16 | ₩33,469 | ₩33,502 | ₩33,469 | ₩33,469 | 0.00% | 15.2만 |
|---|
| 2026.04.15 | ₩33,482 | ₩33,509 | ₩33,442 | ₩33,469 | -0.04% | 15.8만 |
|---|
| 2026.04.14 | ₩33,482 | ₩33,509 | ₩33,469 | ₩33,482 | 0.00% | 5.8만 |
|---|
| 2026.04.13 | ₩33,482 | ₩33,509 | ₩33,442 | ₩33,495 | +0.04% | 22.3만 |
|---|
| 2026.04.10 | ₩33,469 | ₩33,482 | ₩33,442 | ₩33,442 | -0.08% | 8.9만 |
|---|
| 2026.04.09 | ₩33,442 | ₩33,495 | ₩33,442 | ₩33,475 | +0.10% | 2만 |
|---|
| 2026.04.08 | ₩33,549 | ₩33,549 | ₩33,402 | ₩33,402 | -0.44% | 6.7만 |
|---|
| 2026.04.07 | ₩33,482 | ₩33,482 | ₩33,362 | ₩33,375 | -0.32% | 11.1만 |
|---|
| 2026.04.06 | ₩33,348 | ₩33,429 | ₩33,348 | ₩33,375 | +0.08% | 9만 |
|---|
| 2026.04.02 | ₩33,322 | ₩33,415 | ₩33,322 | ₩33,375 | +0.16% | 13.4만 |
|---|
| 2026.04.01 | ₩33,348 | ₩33,429 | ₩33,295 | ₩33,335 | -0.04% | 6.3만 |
|---|
| 2026.03.31 | ₩33,295 | ₩33,415 | ₩33,295 | ₩33,386 | +0.27% | 11.2만 |
|---|
| 2026.03.30 | ₩33,402 | ₩33,402 | ₩33,308 | ₩33,322 | -0.24% | 5만 |
|---|
| 2026.03.27 | ₩33,255 | ₩33,308 | ₩33,235 | ₩33,281 | +0.08% | 7.6만 |
|---|
| 2026.03.26 | ₩33,308 | ₩33,322 | ₩33,241 | ₩33,241 | -0.20% | 5.7만 |
|---|
| 2026.03.25 | ₩33,308 | ₩33,429 | ₩33,268 | ₩33,281 | -0.08% | 21.5만 |
|---|
| 2026.03.24 | ₩33,348 | ₩33,455 | ₩33,275 | ₩33,281 | -0.20% | 16.8만 |
|---|
| 2026.03.23 | ₩33,495 | ₩33,509 | ₩33,455 | ₩33,455 | -0.12% | 15.4만 |
|---|
| 2026.03.20 | ₩33,549 | ₩33,669 | ₩33,415 | ₩33,422 | -0.38% | 5.1만 |
|---|
| 2026.03.19 | ₩33,589 | ₩33,642 | ₩33,549 | ₩33,642 | +0.16% | 7.3만 |
|---|
| 2026.03.18 | ₩33,656 | ₩33,669 | ₩33,602 | ₩33,602 | -0.16% | 9.4만 |
|---|
| 2026.03.17 | ₩33,642 | ₩33,723 | ₩33,642 | ₩33,669 | +0.08% | 4.8만 |
|---|
| 2026.03.16 | ₩33,656 | ₩33,716 | ₩33,656 | ₩33,683 | +0.08% | 4.4만 |
|---|
| 2026.03.13 | ₩33,723 | ₩33,723 | ₩33,616 | ₩33,642 | -0.24% | 4.8만 |
|---|
| 2026.03.12 | ₩33,656 | ₩33,656 | ₩33,522 | ₩33,562 | -0.28% | 16만 |
|---|
| 2026.03.11 | ₩33,642 | ₩33,709 | ₩33,616 | ₩33,629 | -0.04% | 5.4만 |
|---|
| 2026.03.10 | ₩33,749 | ₩33,776 | ₩33,696 | ₩33,696 | -0.16% | 6.7만 |
|---|
| 2026.03.09 | ₩33,763 | ₩33,790 | ₩33,696 | ₩33,749 | -0.04% | 8.3만 |
|---|
| 2026.03.06 | ₩33,830 | ₩33,830 | ₩33,736 | ₩33,763 | -0.20% | 12.3만 |
|---|
| 2026.03.05 | ₩33,856 | ₩33,856 | ₩33,736 | ₩33,790 | -0.20% | 5만 |
|---|
| 2026.03.04 | ₩33,790 | ₩33,870 | ₩33,790 | ₩33,790 | 0.00% | 4.7만 |
|---|
| 2026.03.03 | ₩33,830 | ₩33,830 | ₩33,749 | ₩33,790 | -0.12% | 4.1만 |
|---|
| 2026.03.02 | ₩33,937 | ₩33,963 | ₩33,843 | ₩33,896 | -0.12% | 4.9만 |
|---|
| 2026.02.27 | ₩34,097 | ₩34,117 | ₩34,084 | ₩34,084 | -0.04% | 3만 |
|---|
| 2026.02.26 | ₩34,057 | ₩34,084 | ₩34,017 | ₩34,057 | 0.00% | 11.6만 |
|---|
| 2026.02.25 | ₩34,030 | ₩34,070 | ₩34,024 | ₩34,044 | +0.04% | 6.3만 |
|---|
| 2026.02.24 | ₩34,044 | ₩34,084 | ₩34,017 | ₩34,030 | -0.04% | 12.7만 |
|---|
| 2026.02.23 | ₩34,110 | ₩34,110 | ₩33,990 | ₩34,050 | -0.18% | 10.1만 |
|---|
| 2026.02.20 | ₩34,044 | ₩34,044 | ₩33,963 | ₩33,977 | -0.20% | 3.8만 |
|---|
| 2026.02.19 | ₩33,937 | ₩34,030 | ₩33,937 | ₩34,003 | +0.20% | 5.5만 |
|---|
| 2026.02.18 | ₩33,990 | ₩34,003 | ₩33,923 | ₩33,990 | 0.00% | 4.7만 |
|---|
| 2026.02.17 | ₩34,003 | ₩34,017 | ₩33,977 | ₩34,003 | 0.00% | 15.5만 |
|---|
| 2026.02.13 | ₩33,896 | ₩33,990 | ₩33,896 | ₩33,990 | +0.28% | 3.9만 |
|---|
| 2026.02.12 | ₩33,883 | ₩33,950 | ₩33,883 | ₩33,927 | +0.13% | 8.4만 |
|---|
| 2026.02.11 | ₩33,870 | ₩33,910 | ₩33,843 | ₩33,856 | -0.04% | 13.8만 |
|---|
| 2026.02.10 | ₩33,870 | ₩33,910 | ₩33,870 | ₩33,890 | +0.06% | 1.7만 |
|---|
| 2026.02.09 | ₩33,896 | ₩33,896 | ₩33,830 | ₩33,843 | -0.16% | 3.8만 |
|---|
| 2026.02.06 | ₩33,816 | ₩33,843 | ₩33,803 | ₩33,803 | -0.04% | 8만 |
|---|
| 2026.02.05 | ₩33,870 | ₩33,870 | ₩33,709 | ₩33,803 | -0.20% | 8.3만 |
|---|
| 2026.02.04 | ₩33,683 | ₩33,803 | ₩33,683 | ₩33,749 | +0.20% | 8.2만 |
|---|
| 2026.02.03 | ₩33,736 | ₩33,736 | ₩33,709 | ₩33,723 | -0.04% | 5.6만 |
|---|
| 2026.02.02 | ₩33,696 | ₩33,749 | ₩33,696 | ₩33,709 | +0.04% | 9.4만 |
|---|
| 2026.01.30 | ₩33,790 | ₩33,856 | ₩33,776 | ₩33,816 | +0.08% | 13.9만 |
|---|
| 2026.01.29 | ₩33,790 | ₩33,816 | ₩33,749 | ₩33,763 | -0.08% | 23만 |
|---|
| 2026.01.28 | ₩33,776 | ₩33,816 | ₩33,763 | ₩33,776 | 0.00% | 6.4만 |
|---|
| 2026.01.27 | ₩33,763 | ₩33,776 | ₩33,723 | ₩33,736 | -0.08% | 9만 |
|---|
| 2026.01.26 | ₩33,763 | ₩33,816 | ₩33,723 | ₩33,790 | +0.08% | 9.1만 |
|---|
| 2026.01.23 | ₩33,736 | ₩33,775 | ₩33,709 | ₩33,723 | -0.04% | 7.3만 |
|---|
| 2026.01.22 | ₩33,709 | ₩33,736 | ₩33,535 | ₩33,696 | -0.04% | 7.8만 |
|---|
| 2026.01.21 | ₩33,736 | ₩33,749 | ₩33,644 | ₩33,683 | -0.16% | 11.6만 |
|---|
| 2026.01.20 | ₩33,736 | ₩33,736 | ₩33,656 | ₩33,656 | -0.24% | 4.2만 |
|---|
| 2026.01.16 | ₩33,763 | ₩33,776 | ₩33,723 | ₩33,736 | -0.08% | 13.8만 |
|---|
| 2026.01.15 | ₩33,830 | ₩33,830 | ₩33,709 | ₩33,736 | -0.28% | 4만 |
|---|
| 2026.01.14 | ₩33,736 | ₩33,749 | ₩33,683 | ₩33,749 | +0.04% | 7.9만 |
|---|
| 2026.01.13 | ₩33,696 | ₩33,749 | ₩33,683 | ₩33,696 | 0.00% | 11.9만 |
|---|
| 2026.01.12 | ₩33,709 | ₩33,709 | ₩33,683 | ₩33,683 | -0.08% | 31.1만 |
|---|
| 2026.01.09 | ₩33,669 | ₩33,709 | ₩33,656 | ₩33,696 | +0.08% | 18.6만 |
|---|
| 2026.01.08 | ₩33,642 | ₩33,679 | ₩33,616 | ₩33,616 | -0.08% | 9.4만 |
|---|
| 2026.01.07 | ₩33,656 | ₩33,709 | ₩33,640 | ₩33,642 | -0.04% | 7.3만 |
|---|
| 2026.01.06 | ₩33,616 | ₩33,629 | ₩33,616 | ₩33,629 | +0.04% | 6.8만 |
|---|
| 2026.01.05 | ₩33,669 | ₩33,669 | ₩33,602 | ₩33,616 | -0.16% | 5.5만 |
|---|
| 2026.01.02 | ₩33,562 | ₩33,602 | ₩33,562 | ₩33,590 | +0.08% | 7.8만 |
|---|
| 2025.12.31 | ₩33,549 | ₩33,602 | ₩33,535 | ₩33,556 | +0.02% | 3.5만 |
|---|
| 2025.12.30 | ₩33,576 | ₩33,696 | ₩33,576 | ₩33,669 | +0.28% | 5.2만 |
|---|
| 2025.12.29 | ₩33,723 | ₩33,723 | ₩33,656 | ₩33,692 | -0.09% | 2.7만 |
|---|
| 2025.12.26 | ₩33,656 | ₩33,669 | ₩33,616 | ₩33,649 | -0.02% | 3.5만 |
|---|
| 2025.12.24 | ₩33,629 | ₩33,696 | ₩33,577 | ₩33,656 | +0.08% | 6.1만 |
|---|
| 2025.12.23 | ₩33,589 | ₩33,656 | ₩33,589 | ₩33,642 | +0.16% | 11.6만 |
|---|
| 2025.12.22 | ₩33,616 | ₩33,642 | ₩33,576 | ₩33,602 | -0.04% | 8.3만 |
|---|
| 2025.12.19 | ₩33,602 | ₩33,616 | ₩33,535 | ₩33,589 | -0.04% | 12.8만 |
|---|
| 2025.12.18 | ₩33,616 | ₩33,636 | ₩33,589 | ₩33,616 | 0.00% | 45.5만 |
|---|
| 2025.12.17 | ₩33,576 | ₩33,602 | ₩33,529 | ₩33,576 | 0.00% | 16.3만 |
|---|
| 2025.12.16 | ₩33,549 | ₩33,576 | ₩33,515 | ₩33,556 | +0.02% | 8.6만 |
|---|
| 2025.12.15 | ₩33,629 | ₩33,629 | ₩33,509 | ₩33,562 | -0.20% | 14.2만 |
|---|
| 2025.12.12 | ₩33,402 | ₩33,549 | ₩33,402 | ₩33,535 | +0.40% | 7.2만 |
|---|
| 2025.12.11 | ₩33,562 | ₩33,616 | ₩33,529 | ₩33,562 | 0.00% | 15.8만 |
|---|
| 2025.12.10 | ₩33,495 | ₩33,556 | ₩33,495 | ₩33,535 | +0.12% | 9.9만 |
|---|
| 2025.12.09 | ₩33,549 | ₩33,576 | ₩33,509 | ₩33,509 | -0.12% | 4.1만 |
|---|
| 2025.12.08 | ₩33,562 | ₩33,576 | ₩33,435 | ₩33,522 | -0.12% | 6.8만 |
|---|
| 2025.12.05 | ₩33,723 | ₩33,723 | ₩33,469 | ₩33,519 | -0.60% | 7.9만 |
|---|
| 2025.12.04 | ₩33,495 | ₩33,562 | ₩33,308 | ₩33,489 | -0.02% | 9.9만 |
|---|
| 2025.12.03 | ₩33,535 | ₩33,549 | ₩33,482 | ₩33,509 | -0.08% | 4.5만 |
|---|
| 2025.12.02 | ₩33,535 | ₩33,535 | ₩33,228 | ₩33,495 | -0.12% | 5.6만 |
|---|
| 2025.12.01 | ₩33,535 | ₩34,244 | ₩33,268 | ₩33,509 | -0.08% | 7.4만 |
|---|
| 2025.11.28 | ₩33,696 | ₩33,709 | ₩33,669 | ₩33,696 | 0.00% | 2.7만 |
|---|
| 2025.11.26 | ₩33,629 | ₩33,709 | ₩33,629 | ₩33,709 | +0.24% | 6.8만 |
|---|
| 2025.11.25 | ₩33,642 | ₩33,669 | ₩33,629 | ₩33,649 | +0.02% | 3.2만 |
|---|
| 2025.11.24 | ₩33,696 | ₩33,696 | ₩33,629 | ₩33,629 | -0.20% | 7만 |
|---|
| 2025.11.21 | ₩33,535 | ₩33,683 | ₩33,535 | ₩33,629 | +0.28% | 5.2만 |
|---|
| 2025.11.20 | ₩33,629 | ₩33,629 | ₩33,576 | ₩33,589 | -0.12% | 6.8만 |
|---|
| 2025.11.19 | ₩33,656 | ₩33,662 | ₩33,562 | ₩33,562 | -0.28% | 36.9만 |
|---|
| 2025.11.18 | ₩33,642 | ₩33,669 | ₩33,616 | ₩33,649 | +0.02% | 2.4만 |
|---|
| 2025.11.17 | ₩33,535 | ₩33,669 | ₩33,535 | ₩33,602 | +0.20% | 5.9만 |
|---|
| 2025.11.14 | ₩33,616 | ₩33,630 | ₩33,576 | ₩33,576 | -0.12% | 1.7만 |
|---|
| 2025.11.13 | ₩33,629 | ₩33,629 | ₩33,616 | ₩33,629 | 0.00% | 1.4만 |
|---|
| 2025.11.12 | ₩33,696 | ₩33,696 | ₩33,622 | ₩33,649 | -0.14% | 6.9만 |
|---|
| 2025.11.11 | ₩33,642 | ₩33,680 | ₩33,535 | ₩33,669 | +0.08% | 1.7만 |
|---|
| 2025.11.10 | ₩33,616 | ₩33,642 | ₩33,616 | ₩33,629 | +0.04% | 1.7만 |
|---|
| 2025.11.07 | ₩33,629 | ₩33,696 | ₩33,589 | ₩33,609 | -0.06% | 7.1만 |
|---|
| 2025.11.06 | ₩33,642 | ₩33,642 | ₩33,498 | ₩33,602 | -0.12% | 11.3만 |
|---|
| 2025.11.05 | ₩33,602 | ₩33,602 | ₩33,535 | ₩33,576 | -0.08% | 10.5만 |
|---|
| 2025.11.04 | ₩33,602 | ₩33,642 | ₩33,596 | ₩33,616 | +0.04% | 6.5만 |
|---|
| 2025.11.03 | ₩33,629 | ₩33,629 | ₩33,612 | ₩33,616 | -0.04% | 4.4만 |
|---|
| 2025.10.31 | ₩33,749 | ₩33,749 | ₩33,696 | ₩33,696 | -0.16% | 2.3만 |
|---|
| 2025.10.30 | ₩33,642 | ₩33,709 | ₩33,642 | ₩33,703 | +0.18% | 8.3만 |
|---|
| 2025.10.29 | ₩33,709 | ₩33,736 | ₩33,616 | ₩33,683 | -0.08% | 5.3만 |
|---|
| 2025.10.28 | ₩33,709 | ₩33,749 | ₩33,696 | ₩33,709 | 0.00% | 11.9만 |
|---|
| 2025.10.27 | ₩33,696 | ₩33,723 | ₩33,696 | ₩33,709 | +0.04% | 2.9만 |
|---|
| 2025.10.24 | ₩33,736 | ₩33,736 | ₩33,669 | ₩33,689 | -0.14% | 3.1만 |
|---|
| 2025.10.23 | ₩33,696 | ₩33,696 | ₩33,656 | ₩33,683 | -0.04% | 4.8만 |
|---|
| 2025.10.22 | ₩33,723 | ₩33,723 | ₩33,683 | ₩33,696 | -0.08% | 4.1만 |
|---|
| 2025.10.21 | ₩33,696 | ₩33,763 | ₩33,669 | ₩33,683 | -0.04% | 2.2만 |
|---|
| 2025.10.20 | ₩33,656 | ₩33,683 | ₩33,629 | ₩33,662 | +0.02% | 2.7만 |
|---|
| 2025.10.17 | ₩33,616 | ₩33,642 | ₩33,576 | ₩33,622 | +0.02% | 2.5만 |
|---|
| 2025.10.16 | ₩33,589 | ₩33,736 | ₩33,589 | ₩33,636 | +0.14% | 3.3만 |
|---|
| 2025.10.15 | ₩33,549 | ₩33,562 | ₩33,535 | ₩33,549 | 0.00% | 1.8만 |
|---|
| 2025.10.14 | ₩33,616 | ₩33,616 | ₩33,535 | ₩33,556 | -0.18% | 2.6만 |
|---|
| 2025.10.13 | ₩33,529 | ₩33,549 | ₩33,529 | ₩33,542 | +0.04% | 4.1만 |
|---|
| 2025.10.10 | ₩33,549 | ₩33,549 | ₩33,495 | ₩33,515 | -0.10% | 8.6만 |
|---|