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 | ₩32,316 | ₩32,316 | ₩32,249 | ₩32,302 | -0.04% | 29.6만 |
| 2026.10.08 | ₩32,075 | ₩32,215 | ₩32,068 | ₩32,168 | +0.29% | 95.2만 |
| 2026.10.07 | ₩32,222 | ₩32,222 | ₩32,115 | ₩32,148 | -0.23% | 32.2만 |
| 2026.10.06 | ₩32,262 | ₩32,276 | ₩32,182 | ₩32,262 | 0.00% | 19.8만 |
| 2026.10.05 | ₩32,289 | ₩32,289 | ₩32,168 | ₩32,289 | 0.00% | 70만 |
| 2026.10.02 | ₩32,476 | ₩32,476 | ₩32,155 | ₩32,249 | -0.70% | 84만 |
| 2026.10.01 | ₩32,343 | ₩32,369 | ₩32,255 | ₩32,289 | -0.17% | 33.2만 |
| 2026.09.30 | ₩32,195 | ₩32,423 | ₩32,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,249 |
| +0.17% |
| 29.7만 |
| 2026.09.29 | ₩32,128 | ₩32,142 | ₩32,055 | ₩32,102 | -0.08% | 32.3만 |
|---|
| 2026.09.28 | ₩32,235 | ₩32,235 | ₩32,102 | ₩32,142 | -0.29% | 44.7만 |
|---|
| 2026.09.25 | ₩32,396 | ₩32,403 | ₩32,262 | ₩32,296 | -0.31% | 26.4만 |
|---|
| 2026.09.24 | ₩32,503 | ₩32,517 | ₩32,343 | ₩32,356 | -0.45% | 20.6만 |
|---|
| 2026.09.23 | ₩32,731 | ₩32,731 | ₩32,490 | ₩32,530 | -0.61% | 14.4만 |
|---|
| 2026.09.22 | ₩32,691 | ₩32,704 | ₩32,664 | ₩32,691 | 0.00% | 111.2만 |
|---|
| 2026.09.21 | ₩32,731 | ₩32,757 | ₩32,691 | ₩32,691 | -0.12% | 9.8만 |
|---|
| 2026.09.18 | ₩32,744 | ₩32,744 | ₩32,684 | ₩32,717 | -0.08% | 9.2만 |
|---|
| 2026.09.17 | ₩32,744 | ₩32,784 | ₩32,717 | ₩32,784 | +0.12% | 26.9만 |
|---|
| 2026.09.16 | ₩32,677 | ₩32,717 | ₩32,657 | ₩32,691 | +0.04% | 12.6만 |
|---|
| 2026.09.15 | ₩32,811 | ₩32,811 | ₩32,670 | ₩32,704 | -0.33% | 7.4만 |
|---|
| 2026.09.14 | ₩32,757 | ₩32,798 | ₩32,731 | ₩32,771 | +0.04% | 15.4만 |
|---|
| 2026.09.11 | ₩32,865 | ₩32,865 | ₩32,704 | ₩32,757 | -0.33% | 27.5만 |
|---|
| 2026.09.10 | ₩32,717 | ₩32,757 | ₩32,684 | ₩32,717 | 0.00% | 16.9만 |
|---|
| 2026.09.09 | ₩32,985 | ₩32,985 | ₩32,851 | ₩32,851 | -0.41% | 9.6만 |
|---|
| 2026.09.08 | ₩32,998 | ₩33,012 | ₩32,958 | ₩32,958 | -0.12% | 12.2만 |
|---|
| 2026.09.04 | ₩33,106 | ₩33,106 | ₩32,958 | ₩32,972 | -0.40% | 11.7만 |
|---|
| 2026.09.03 | ₩33,079 | ₩33,079 | ₩32,958 | ₩32,972 | -0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩33,012 | ₩33,039 | ₩32,985 | ₩33,005 | -0.02% | 15.6만 |
|---|
| 2026.09.01 | ₩33,052 | ₩33,106 | ₩32,985 | ₩33,039 | -0.04% | 24.3만 |
|---|
| 2026.08.31 | ₩33,239 | ₩33,280 | ₩33,199 | ₩33,239 | 0.00% | 10.3만 |
|---|
| 2026.08.28 | ₩33,266 | ₩33,373 | ₩33,239 | ₩33,239 | -0.08% | 5.3만 |
|---|
| 2026.08.27 | ₩33,293 | ₩33,293 | ₩33,260 | ₩33,280 | -0.04% | 6.1만 |
|---|
| 2026.08.26 | ₩33,360 | ₩33,360 | ₩33,280 | ₩33,306 | -0.16% | 8.4만 |
|---|
| 2026.08.25 | ₩33,387 | ₩33,387 | ₩33,286 | ₩33,333 | -0.16% | 9.6만 |
|---|
| 2026.08.24 | ₩33,347 | ₩33,347 | ₩33,280 | ₩33,306 | -0.12% | 3.6만 |
|---|
| 2026.08.21 | ₩33,373 | ₩33,373 | ₩33,253 | ₩33,266 | -0.32% | 7.1만 |
|---|
| 2026.08.20 | ₩33,280 | ₩33,306 | ₩33,266 | ₩33,305 | +0.08% | 2.4만 |
|---|
| 2026.08.19 | ₩33,347 | ₩33,347 | ₩33,306 | ₩33,320 | -0.08% | 8.4만 |
|---|
| 2026.08.18 | ₩33,293 | ₩33,293 | ₩33,239 | ₩33,266 | -0.08% | 7.6만 |
|---|
| 2026.08.17 | ₩33,373 | ₩33,373 | ₩33,280 | ₩33,306 | -0.20% | 13.6만 |
|---|
| 2026.08.14 | ₩33,413 | ₩33,413 | ₩33,333 | ₩33,347 | -0.20% | 9.4만 |
|---|
| 2026.08.13 | ₩33,360 | ₩33,400 | ₩33,320 | ₩33,333 | -0.08% | 10.7만 |
|---|
| 2026.08.12 | ₩33,400 | ₩33,400 | ₩33,320 | ₩33,333 | -0.20% | 32.3만 |
|---|
| 2026.08.11 | ₩33,360 | ₩33,360 | ₩33,320 | ₩33,347 | -0.04% | 8.4만 |
|---|
| 2026.08.10 | ₩33,454 | ₩33,454 | ₩33,266 | ₩33,293 | -0.48% | 48.7만 |
|---|
| 2026.08.07 | ₩33,347 | ₩33,373 | ₩33,280 | ₩33,333 | -0.04% | 15.1만 |
|---|
| 2026.08.06 | ₩33,306 | ₩33,306 | ₩33,266 | ₩33,280 | -0.08% | 11.1만 |
|---|
| 2026.08.05 | ₩33,266 | ₩33,293 | ₩33,246 | ₩33,293 | +0.08% | 5.4만 |
|---|
| 2026.08.04 | ₩33,226 | ₩33,293 | ₩33,199 | ₩33,253 | +0.08% | 10.8만 |
|---|
| 2026.08.03 | ₩33,172 | ₩33,199 | ₩33,132 | ₩33,186 | +0.04% | 11.1만 |
|---|
| 2026.07.31 | ₩33,280 | ₩33,280 | ₩33,199 | ₩33,239 | -0.12% | 7.8만 |
|---|
| 2026.07.30 | ₩33,320 | ₩33,320 | ₩33,226 | ₩33,253 | -0.20% | 3.8만 |
|---|
| 2026.07.29 | ₩33,306 | ₩33,320 | ₩33,280 | ₩33,280 | -0.08% | 4.6만 |
|---|
| 2026.07.28 | ₩33,306 | ₩33,306 | ₩33,266 | ₩33,293 | -0.04% | 7.9만 |
|---|
| 2026.07.27 | ₩33,306 | ₩33,306 | ₩33,266 | ₩33,280 | -0.08% | 1.5만 |
|---|
| 2026.07.24 | ₩33,239 | ₩33,239 | ₩33,186 | ₩33,213 | -0.08% | 4.1만 |
|---|
| 2026.07.23 | ₩33,280 | ₩33,280 | ₩33,106 | ₩33,119 | -0.48% | 10.8만 |
|---|
| 2026.07.22 | ₩33,347 | ₩33,360 | ₩33,306 | ₩33,333 | -0.04% | 2.1만 |
|---|
| 2026.07.21 | ₩33,400 | ₩33,413 | ₩33,353 | ₩33,373 | -0.08% | 9.9만 |
|---|
| 2026.07.20 | ₩33,467 | ₩33,467 | ₩33,387 | ₩33,427 | -0.12% | 9.1만 |
|---|
| 2026.07.17 | ₩33,467 | ₩33,467 | ₩33,413 | ₩33,440 | -0.08% | 31.3만 |
|---|
| 2026.07.16 | ₩33,467 | ₩33,480 | ₩33,400 | ₩33,440 | -0.08% | 7.7만 |
|---|
| 2026.07.15 | ₩33,574 | ₩33,574 | ₩33,360 | ₩33,447 | -0.38% | 11.4만 |
|---|
| 2026.07.14 | ₩33,521 | ₩33,534 | ₩33,494 | ₩33,507 | -0.04% | 13.6만 |
|---|
| 2026.07.13 | ₩33,614 | ₩34,230 | ₩33,454 | ₩33,467 | -0.44% | 11.8만 |
|---|
| 2026.07.10 | ₩33,521 | ₩33,521 | ₩33,507 | ₩33,521 | 0.00% | 3.4만 |
|---|
| 2026.07.09 | ₩33,534 | ₩33,574 | ₩33,518 | ₩33,518 | -0.05% | 3.7만 |
|---|
| 2026.07.08 | ₩33,521 | ₩33,534 | ₩33,467 | ₩33,482 | -0.12% | 10.8만 |
|---|
| 2026.07.07 | ₩33,574 | ₩33,601 | ₩33,534 | ₩33,554 | -0.06% | 3.4만 |
|---|
| 2026.07.06 | ₩33,668 | ₩33,668 | ₩33,253 | ₩33,628 | -0.12% | 9.5만 |
|---|
| 2026.07.02 | ₩33,628 | ₩33,628 | ₩33,567 | ₩33,601 | -0.08% | 8.3만 |
|---|
| 2026.07.01 | ₩33,547 | ₩33,587 | ₩33,521 | ₩33,561 | +0.04% | 4.3만 |
|---|
| 2026.06.30 | ₩33,681 | ₩33,721 | ₩33,641 | ₩33,681 | 0.00% | 10.1만 |
|---|
| 2026.06.29 | ₩33,654 | ₩33,708 | ₩33,654 | ₩33,681 | +0.08% | 6.5만 |
|---|
| 2026.06.26 | ₩33,641 | ₩33,668 | ₩33,628 | ₩33,668 | +0.08% | 8.9만 |
|---|
| 2026.06.25 | ₩33,708 | ₩33,708 | ₩33,601 | ₩33,654 | -0.16% | 7.3만 |
|---|
| 2026.06.24 | ₩33,654 | ₩33,661 | ₩33,614 | ₩33,614 | -0.12% | 6.7만 |
|---|
| 2026.06.23 | ₩33,641 | ₩33,641 | ₩33,587 | ₩33,601 | -0.12% | 4.9만 |
|---|
| 2026.06.22 | ₩33,668 | ₩33,668 | ₩33,534 | ₩33,628 | -0.12% | 15.5만 |
|---|
| 2026.06.18 | ₩33,668 | ₩33,668 | ₩33,561 | ₩33,614 | -0.16% | 5.5만 |
|---|
| 2026.06.17 | ₩33,695 | ₩33,695 | ₩33,541 | ₩33,541 | -0.46% | 6.7만 |
|---|
| 2026.06.16 | ₩33,574 | ₩33,614 | ₩33,567 | ₩33,581 | +0.02% | 8.7만 |
|---|
| 2026.06.15 | ₩33,547 | ₩33,601 | ₩33,547 | ₩33,561 | +0.04% | 7.7만 |
|---|
| 2026.06.12 | ₩33,614 | ₩33,614 | ₩33,507 | ₩33,561 | -0.16% | 8.9만 |
|---|
| 2026.06.11 | ₩33,628 | ₩33,628 | ₩33,494 | ₩33,574 | -0.16% | 32.1만 |
|---|
| 2026.06.10 | ₩33,654 | ₩33,654 | ₩33,521 | ₩33,547 | -0.32% | 15.3만 |
|---|
| 2026.06.09 | ₩33,561 | ₩33,594 | ₩33,467 | ₩33,574 | +0.04% | 5.1만 |
|---|
| 2026.06.08 | ₩33,561 | ₩33,587 | ₩33,534 | ₩33,561 | 0.00% | 5만 |
|---|
| 2026.06.05 | ₩33,494 | ₩33,547 | ₩33,494 | ₩33,547 | +0.16% | 5.8만 |
|---|
| 2026.06.04 | ₩33,641 | ₩33,641 | ₩33,534 | ₩33,534 | -0.32% | 8.4만 |
|---|
| 2026.06.03 | ₩33,561 | ₩33,594 | ₩33,547 | ₩33,561 | 0.00% | 4.9만 |
|---|
| 2026.06.02 | ₩33,574 | ₩33,601 | ₩33,541 | ₩33,561 | -0.04% | 35.9만 |
|---|
| 2026.06.01 | ₩33,494 | ₩33,561 | ₩33,487 | ₩33,541 | +0.14% | 64만 |
|---|
| 2026.05.29 | ₩33,641 | ₩33,641 | ₩33,574 | ₩33,598 | -0.13% | 19.1만 |
|---|
| 2026.05.28 | ₩33,494 | ₩33,574 | ₩33,480 | ₩33,554 | +0.18% | 11.1만 |
|---|
| 2026.05.27 | ₩33,507 | ₩33,521 | ₩33,480 | ₩33,494 | -0.04% | 3만 |
|---|
| 2026.05.26 | ₩33,440 | ₩33,521 | ₩33,440 | ₩33,467 | +0.08% | 15.2만 |
|---|
| 2026.05.22 | ₩33,413 | ₩33,413 | ₩33,306 | ₩33,333 | -0.24% | 12.5만 |
|---|
| 2026.05.21 | ₩33,320 | ₩33,373 | ₩33,306 | ₩33,340 | +0.06% | 6.7만 |
|---|
| 2026.05.20 | ₩33,400 | ₩33,400 | ₩33,306 | ₩33,353 | -0.14% | 28.2만 |
|---|
| 2026.05.19 | ₩33,320 | ₩33,347 | ₩33,266 | ₩33,300 | -0.06% | 27만 |
|---|
| 2026.05.18 | ₩33,413 | ₩33,413 | ₩33,333 | ₩33,347 | -0.20% | 12.3만 |
|---|
| 2026.05.15 | ₩33,467 | ₩33,467 | ₩33,306 | ₩33,347 | -0.36% | 6.4만 |
|---|
| 2026.05.14 | ₩33,440 | ₩33,494 | ₩33,413 | ₩33,427 | -0.04% | 8.3만 |
|---|
| 2026.05.13 | ₩33,494 | ₩33,494 | ₩33,440 | ₩33,454 | -0.12% | 18.2만 |
|---|
| 2026.05.12 | ₩33,521 | ₩33,527 | ₩33,474 | ₩33,480 | -0.12% | 6.2만 |
|---|
| 2026.05.11 | ₩33,534 | ₩33,554 | ₩33,521 | ₩33,521 | -0.04% | 15.9만 |
|---|
| 2026.05.08 | ₩33,547 | ₩33,561 | ₩33,500 | ₩33,534 | -0.04% | 5.4만 |
|---|
| 2026.05.07 | ₩33,507 | ₩33,561 | ₩33,494 | ₩33,514 | +0.02% | 8.7만 |
|---|
| 2026.05.06 | ₩33,587 | ₩33,587 | ₩33,494 | ₩33,521 | -0.20% | 30.7만 |
|---|
| 2026.05.05 | ₩33,480 | ₩33,487 | ₩33,333 | ₩33,454 | -0.08% | 8.8만 |
|---|
| 2026.05.04 | ₩33,427 | ₩33,487 | ₩33,400 | ₩33,440 | +0.04% | 7.7만 |
|---|
| 2026.05.01 | ₩33,494 | ₩33,500 | ₩33,467 | ₩33,467 | -0.08% | 23.7만 |
|---|
| 2026.04.30 | ₩33,547 | ₩33,574 | ₩33,547 | ₩33,561 | +0.04% | 11.7만 |
|---|
| 2026.04.29 | ₩33,628 | ₩33,628 | ₩33,507 | ₩33,534 | -0.28% | 9.1만 |
|---|
| 2026.04.28 | ₩33,574 | ₩33,614 | ₩33,574 | ₩33,594 | +0.06% | 23.9만 |
|---|
| 2026.04.27 | ₩33,641 | ₩33,654 | ₩33,601 | ₩33,621 | -0.06% | 8.7만 |
|---|
| 2026.04.24 | ₩33,601 | ₩33,634 | ₩33,601 | ₩33,614 | +0.04% | 12.5만 |
|---|
| 2026.04.23 | ₩33,614 | ₩33,634 | ₩33,594 | ₩33,601 | -0.04% | 18.7만 |
|---|
| 2026.04.22 | ₩33,614 | ₩33,628 | ₩33,601 | ₩33,621 | +0.02% | 4.3만 |
|---|
| 2026.04.21 | ₩33,601 | ₩33,614 | ₩33,561 | ₩33,587 | -0.04% | 10.2만 |
|---|
| 2026.04.20 | ₩33,601 | ₩33,641 | ₩33,601 | ₩33,614 | +0.04% | 10.6만 |
|---|
| 2026.04.17 | ₩33,587 | ₩33,641 | ₩33,561 | ₩33,614 | +0.08% | 14.2만 |
|---|
| 2026.04.16 | ₩33,507 | ₩33,541 | ₩33,507 | ₩33,507 | 0.00% | 15.2만 |
|---|
| 2026.04.15 | ₩33,521 | ₩33,547 | ₩33,480 | ₩33,507 | -0.04% | 15.8만 |
|---|
| 2026.04.14 | ₩33,521 | ₩33,547 | ₩33,507 | ₩33,521 | 0.00% | 5.8만 |
|---|
| 2026.04.13 | ₩33,521 | ₩33,547 | ₩33,480 | ₩33,534 | +0.04% | 22.3만 |
|---|
| 2026.04.10 | ₩33,507 | ₩33,521 | ₩33,480 | ₩33,480 | -0.08% | 8.9만 |
|---|
| 2026.04.09 | ₩33,480 | ₩33,534 | ₩33,480 | ₩33,514 | +0.10% | 2만 |
|---|
| 2026.04.08 | ₩33,587 | ₩33,587 | ₩33,440 | ₩33,440 | -0.44% | 6.7만 |
|---|
| 2026.04.07 | ₩33,521 | ₩33,521 | ₩33,400 | ₩33,413 | -0.32% | 11.1만 |
|---|
| 2026.04.06 | ₩33,387 | ₩33,467 | ₩33,387 | ₩33,413 | +0.08% | 9만 |
|---|
| 2026.04.02 | ₩33,360 | ₩33,454 | ₩33,360 | ₩33,413 | +0.16% | 13.4만 |
|---|
| 2026.04.01 | ₩33,387 | ₩33,467 | ₩33,333 | ₩33,373 | -0.04% | 6.3만 |
|---|
| 2026.03.31 | ₩33,333 | ₩33,454 | ₩33,333 | ₩33,424 | +0.27% | 11.2만 |
|---|
| 2026.03.30 | ₩33,440 | ₩33,440 | ₩33,347 | ₩33,360 | -0.24% | 5만 |
|---|
| 2026.03.27 | ₩33,293 | ₩33,347 | ₩33,273 | ₩33,320 | +0.08% | 7.6만 |
|---|
| 2026.03.26 | ₩33,347 | ₩33,360 | ₩33,280 | ₩33,280 | -0.20% | 5.7만 |
|---|
| 2026.03.25 | ₩33,347 | ₩33,467 | ₩33,306 | ₩33,320 | -0.08% | 21.5만 |
|---|
| 2026.03.24 | ₩33,387 | ₩33,494 | ₩33,313 | ₩33,320 | -0.20% | 16.8만 |
|---|
| 2026.03.23 | ₩33,534 | ₩33,547 | ₩33,494 | ₩33,494 | -0.12% | 15.4만 |
|---|
| 2026.03.20 | ₩33,587 | ₩33,708 | ₩33,454 | ₩33,460 | -0.38% | 5.1만 |
|---|
| 2026.03.19 | ₩33,628 | ₩33,681 | ₩33,587 | ₩33,681 | +0.16% | 7.3만 |
|---|
| 2026.03.18 | ₩33,695 | ₩33,708 | ₩33,641 | ₩33,641 | -0.16% | 9.4만 |
|---|
| 2026.03.17 | ₩33,681 | ₩33,762 | ₩33,681 | ₩33,708 | +0.08% | 4.8만 |
|---|
| 2026.03.16 | ₩33,695 | ₩33,755 | ₩33,695 | ₩33,721 | +0.08% | 4.4만 |
|---|
| 2026.03.13 | ₩33,762 | ₩33,762 | ₩33,654 | ₩33,681 | -0.24% | 4.8만 |
|---|
| 2026.03.12 | ₩33,695 | ₩33,695 | ₩33,561 | ₩33,601 | -0.28% | 16만 |
|---|
| 2026.03.11 | ₩33,681 | ₩33,748 | ₩33,654 | ₩33,668 | -0.04% | 5.4만 |
|---|
| 2026.03.10 | ₩33,788 | ₩33,815 | ₩33,735 | ₩33,735 | -0.16% | 6.7만 |
|---|
| 2026.03.09 | ₩33,802 | ₩33,828 | ₩33,735 | ₩33,788 | -0.04% | 8.3만 |
|---|
| 2026.03.06 | ₩33,869 | ₩33,869 | ₩33,775 | ₩33,802 | -0.20% | 12.3만 |
|---|
| 2026.03.05 | ₩33,895 | ₩33,895 | ₩33,775 | ₩33,828 | -0.20% | 5만 |
|---|
| 2026.03.04 | ₩33,828 | ₩33,909 | ₩33,828 | ₩33,828 | 0.00% | 4.7만 |
|---|
| 2026.03.03 | ₩33,869 | ₩33,869 | ₩33,788 | ₩33,828 | -0.12% | 4.1만 |
|---|
| 2026.03.02 | ₩33,976 | ₩34,002 | ₩33,882 | ₩33,936 | -0.12% | 4.9만 |
|---|
| 2026.02.27 | ₩34,136 | ₩34,156 | ₩34,123 | ₩34,123 | -0.04% | 3만 |
|---|
| 2026.02.26 | ₩34,096 | ₩34,123 | ₩34,056 | ₩34,096 | 0.00% | 11.6만 |
|---|
| 2026.02.25 | ₩34,069 | ₩34,110 | ₩34,063 | ₩34,083 | +0.04% | 6.3만 |
|---|
| 2026.02.24 | ₩34,083 | ₩34,123 | ₩34,056 | ₩34,069 | -0.04% | 12.7만 |
|---|
| 2026.02.23 | ₩34,150 | ₩34,150 | ₩34,029 | ₩34,089 | -0.18% | 10.1만 |
|---|
| 2026.02.20 | ₩34,083 | ₩34,083 | ₩34,002 | ₩34,016 | -0.20% | 3.8만 |
|---|
| 2026.02.19 | ₩33,976 | ₩34,069 | ₩33,976 | ₩34,043 | +0.20% | 5.5만 |
|---|
| 2026.02.18 | ₩34,029 | ₩34,043 | ₩33,962 | ₩34,029 | 0.00% | 4.7만 |
|---|
| 2026.02.17 | ₩34,043 | ₩34,056 | ₩34,016 | ₩34,043 | 0.00% | 15.5만 |
|---|
| 2026.02.13 | ₩33,936 | ₩34,029 | ₩33,936 | ₩34,029 | +0.28% | 3.9만 |
|---|
| 2026.02.12 | ₩33,922 | ₩33,989 | ₩33,922 | ₩33,966 | +0.13% | 8.4만 |
|---|
| 2026.02.11 | ₩33,909 | ₩33,949 | ₩33,882 | ₩33,895 | -0.04% | 13.8만 |
|---|
| 2026.02.10 | ₩33,909 | ₩33,949 | ₩33,909 | ₩33,929 | +0.06% | 1.7만 |
|---|
| 2026.02.09 | ₩33,936 | ₩33,936 | ₩33,869 | ₩33,882 | -0.16% | 3.8만 |
|---|
| 2026.02.06 | ₩33,855 | ₩33,882 | ₩33,842 | ₩33,842 | -0.04% | 8만 |
|---|
| 2026.02.05 | ₩33,909 | ₩33,909 | ₩33,748 | ₩33,842 | -0.20% | 8.3만 |
|---|
| 2026.02.04 | ₩33,721 | ₩33,842 | ₩33,721 | ₩33,788 | +0.20% | 8.2만 |
|---|
| 2026.02.03 | ₩33,775 | ₩33,775 | ₩33,748 | ₩33,762 | -0.04% | 5.6만 |
|---|
| 2026.02.02 | ₩33,735 | ₩33,788 | ₩33,735 | ₩33,748 | +0.04% | 9.4만 |
|---|
| 2026.01.30 | ₩33,828 | ₩33,895 | ₩33,815 | ₩33,855 | +0.08% | 13.9만 |
|---|
| 2026.01.29 | ₩33,828 | ₩33,855 | ₩33,788 | ₩33,802 | -0.08% | 23만 |
|---|
| 2026.01.28 | ₩33,815 | ₩33,855 | ₩33,802 | ₩33,815 | 0.00% | 6.4만 |
|---|
| 2026.01.27 | ₩33,802 | ₩33,815 | ₩33,762 | ₩33,775 | -0.08% | 9만 |
|---|
| 2026.01.26 | ₩33,802 | ₩33,855 | ₩33,762 | ₩33,828 | +0.08% | 9.1만 |
|---|
| 2026.01.23 | ₩33,775 | ₩33,814 | ₩33,748 | ₩33,762 | -0.04% | 7.3만 |
|---|
| 2026.01.22 | ₩33,748 | ₩33,775 | ₩33,574 | ₩33,735 | -0.04% | 7.8만 |
|---|
| 2026.01.21 | ₩33,775 | ₩33,788 | ₩33,683 | ₩33,721 | -0.16% | 11.6만 |
|---|
| 2026.01.20 | ₩33,775 | ₩33,775 | ₩33,695 | ₩33,695 | -0.24% | 4.2만 |
|---|
| 2026.01.16 | ₩33,802 | ₩33,815 | ₩33,762 | ₩33,775 | -0.08% | 13.8만 |
|---|
| 2026.01.15 | ₩33,869 | ₩33,869 | ₩33,748 | ₩33,775 | -0.28% | 4만 |
|---|
| 2026.01.14 | ₩33,775 | ₩33,788 | ₩33,721 | ₩33,788 | +0.04% | 7.9만 |
|---|
| 2026.01.13 | ₩33,735 | ₩33,788 | ₩33,721 | ₩33,735 | 0.00% | 11.9만 |
|---|
| 2026.01.12 | ₩33,748 | ₩33,748 | ₩33,721 | ₩33,721 | -0.08% | 31.1만 |
|---|
| 2026.01.09 | ₩33,708 | ₩33,748 | ₩33,695 | ₩33,735 | +0.08% | 18.6만 |
|---|
| 2026.01.08 | ₩33,681 | ₩33,717 | ₩33,654 | ₩33,654 | -0.08% | 9.4만 |
|---|
| 2026.01.07 | ₩33,695 | ₩33,748 | ₩33,679 | ₩33,681 | -0.04% | 7.3만 |
|---|
| 2026.01.06 | ₩33,654 | ₩33,668 | ₩33,654 | ₩33,668 | +0.04% | 6.8만 |
|---|
| 2026.01.05 | ₩33,708 | ₩33,708 | ₩33,641 | ₩33,654 | -0.16% | 5.5만 |
|---|
| 2026.01.02 | ₩33,601 | ₩33,641 | ₩33,601 | ₩33,629 | +0.08% | 7.8만 |
|---|
| 2025.12.31 | ₩33,587 | ₩33,641 | ₩33,574 | ₩33,594 | +0.02% | 3.5만 |
|---|
| 2025.12.30 | ₩33,614 | ₩33,735 | ₩33,614 | ₩33,708 | +0.28% | 5.2만 |
|---|
| 2025.12.29 | ₩33,762 | ₩33,762 | ₩33,695 | ₩33,731 | -0.09% | 2.7만 |
|---|
| 2025.12.26 | ₩33,695 | ₩33,708 | ₩33,654 | ₩33,688 | -0.02% | 3.5만 |
|---|
| 2025.12.24 | ₩33,668 | ₩33,735 | ₩33,616 | ₩33,695 | +0.08% | 6.1만 |
|---|
| 2025.12.23 | ₩33,628 | ₩33,695 | ₩33,628 | ₩33,681 | +0.16% | 11.6만 |
|---|
| 2025.12.22 | ₩33,654 | ₩33,681 | ₩33,614 | ₩33,641 | -0.04% | 8.3만 |
|---|
| 2025.12.19 | ₩33,641 | ₩33,654 | ₩33,574 | ₩33,628 | -0.04% | 12.8만 |
|---|
| 2025.12.18 | ₩33,654 | ₩33,674 | ₩33,628 | ₩33,654 | 0.00% | 45.5만 |
|---|
| 2025.12.17 | ₩33,614 | ₩33,641 | ₩33,567 | ₩33,614 | 0.00% | 16.3만 |
|---|
| 2025.12.16 | ₩33,587 | ₩33,614 | ₩33,554 | ₩33,594 | +0.02% | 8.6만 |
|---|
| 2025.12.15 | ₩33,668 | ₩33,668 | ₩33,547 | ₩33,601 | -0.20% | 14.2만 |
|---|
| 2025.12.12 | ₩33,440 | ₩33,587 | ₩33,440 | ₩33,574 | +0.40% | 7.2만 |
|---|
| 2025.12.11 | ₩33,601 | ₩33,654 | ₩33,567 | ₩33,601 | 0.00% | 15.8만 |
|---|
| 2025.12.10 | ₩33,534 | ₩33,594 | ₩33,534 | ₩33,574 | +0.12% | 9.9만 |
|---|
| 2025.12.09 | ₩33,587 | ₩33,614 | ₩33,547 | ₩33,547 | -0.12% | 4.1만 |
|---|
| 2025.12.08 | ₩33,601 | ₩33,614 | ₩33,474 | ₩33,561 | -0.12% | 6.8만 |
|---|
| 2025.12.05 | ₩33,762 | ₩33,762 | ₩33,507 | ₩33,558 | -0.60% | 7.9만 |
|---|
| 2025.12.04 | ₩33,534 | ₩33,601 | ₩33,347 | ₩33,527 | -0.02% | 9.9만 |
|---|
| 2025.12.03 | ₩33,574 | ₩33,587 | ₩33,521 | ₩33,547 | -0.08% | 4.5만 |
|---|
| 2025.12.02 | ₩33,574 | ₩33,574 | ₩33,266 | ₩33,534 | -0.12% | 5.6만 |
|---|
| 2025.12.01 | ₩33,574 | ₩34,284 | ₩33,306 | ₩33,547 | -0.08% | 7.4만 |
|---|
| 2025.11.28 | ₩33,735 | ₩33,748 | ₩33,708 | ₩33,735 | 0.00% | 2.7만 |
|---|
| 2025.11.26 | ₩33,668 | ₩33,748 | ₩33,668 | ₩33,748 | +0.24% | 6.8만 |
|---|
| 2025.11.25 | ₩33,681 | ₩33,708 | ₩33,668 | ₩33,688 | +0.02% | 3.2만 |
|---|
| 2025.11.24 | ₩33,735 | ₩33,735 | ₩33,668 | ₩33,668 | -0.20% | 7만 |
|---|
| 2025.11.21 | ₩33,574 | ₩33,721 | ₩33,574 | ₩33,668 | +0.28% | 5.2만 |
|---|
| 2025.11.20 | ₩33,668 | ₩33,668 | ₩33,614 | ₩33,628 | -0.12% | 6.8만 |
|---|
| 2025.11.19 | ₩33,695 | ₩33,701 | ₩33,601 | ₩33,601 | -0.28% | 36.9만 |
|---|
| 2025.11.18 | ₩33,681 | ₩33,708 | ₩33,654 | ₩33,688 | +0.02% | 2.4만 |
|---|
| 2025.11.17 | ₩33,574 | ₩33,708 | ₩33,574 | ₩33,641 | +0.20% | 5.9만 |
|---|
| 2025.11.14 | ₩33,654 | ₩33,669 | ₩33,614 | ₩33,614 | -0.12% | 1.7만 |
|---|
| 2025.11.13 | ₩33,668 | ₩33,668 | ₩33,654 | ₩33,668 | 0.00% | 1.4만 |
|---|
| 2025.11.12 | ₩33,735 | ₩33,735 | ₩33,661 | ₩33,688 | -0.14% | 6.9만 |
|---|
| 2025.11.11 | ₩33,681 | ₩33,719 | ₩33,574 | ₩33,708 | +0.08% | 1.7만 |
|---|
| 2025.11.10 | ₩33,654 | ₩33,681 | ₩33,654 | ₩33,668 | +0.04% | 1.7만 |
|---|
| 2025.11.07 | ₩33,668 | ₩33,735 | ₩33,628 | ₩33,648 | -0.06% | 7.1만 |
|---|
| 2025.11.06 | ₩33,681 | ₩33,681 | ₩33,537 | ₩33,641 | -0.12% | 11.3만 |
|---|
| 2025.11.05 | ₩33,641 | ₩33,641 | ₩33,574 | ₩33,614 | -0.08% | 10.5만 |
|---|
| 2025.11.04 | ₩33,641 | ₩33,681 | ₩33,634 | ₩33,654 | +0.04% | 6.5만 |
|---|
| 2025.11.03 | ₩33,668 | ₩33,668 | ₩33,650 | ₩33,654 | -0.04% | 4.4만 |
|---|
| 2025.10.31 | ₩33,788 | ₩33,788 | ₩33,735 | ₩33,735 | -0.16% | 2.3만 |
|---|
| 2025.10.30 | ₩33,681 | ₩33,748 | ₩33,681 | ₩33,741 | +0.18% | 8.3만 |
|---|
| 2025.10.29 | ₩33,748 | ₩33,775 | ₩33,654 | ₩33,721 | -0.08% | 5.3만 |
|---|
| 2025.10.28 | ₩33,748 | ₩33,788 | ₩33,735 | ₩33,748 | 0.00% | 11.9만 |
|---|
| 2025.10.27 | ₩33,735 | ₩33,762 | ₩33,735 | ₩33,748 | +0.04% | 2.9만 |
|---|
| 2025.10.24 | ₩33,775 | ₩33,775 | ₩33,708 | ₩33,728 | -0.14% | 3.1만 |
|---|
| 2025.10.23 | ₩33,735 | ₩33,735 | ₩33,695 | ₩33,721 | -0.04% | 4.8만 |
|---|
| 2025.10.22 | ₩33,762 | ₩33,762 | ₩33,721 | ₩33,735 | -0.08% | 4.1만 |
|---|
| 2025.10.21 | ₩33,735 | ₩33,802 | ₩33,708 | ₩33,721 | -0.04% | 2.2만 |
|---|
| 2025.10.20 | ₩33,695 | ₩33,721 | ₩33,668 | ₩33,701 | +0.02% | 2.7만 |
|---|
| 2025.10.17 | ₩33,654 | ₩33,681 | ₩33,614 | ₩33,661 | +0.02% | 2.5만 |
|---|
| 2025.10.16 | ₩33,628 | ₩33,775 | ₩33,628 | ₩33,674 | +0.14% | 3.3만 |
|---|
| 2025.10.15 | ₩33,587 | ₩33,601 | ₩33,574 | ₩33,587 | 0.00% | 1.8만 |
|---|
| 2025.10.14 | ₩33,654 | ₩33,654 | ₩33,574 | ₩33,594 | -0.18% | 2.6만 |
|---|
| 2025.10.13 | ₩33,567 | ₩33,587 | ₩33,567 | ₩33,581 | +0.04% | 4.1만 |
|---|
| 2025.10.10 | ₩33,587 | ₩33,587 | ₩33,534 | ₩33,554 | -0.10% | 8.6만 |
|---|