시장 데이터를 불러오는 중
전체 종목
American Century California Municipal Bond ETF 과거 주가
American Century California Municipal Bond ETF · CATF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Century California Municipal Bond ETF · CATF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,123 | ₩63,283 | ₩63,123 | ₩63,190 | +0.11% | 2.7만 |
| 2026.10.08 | ₩62,709 | ₩62,963 | ₩62,429 | ₩62,831 | +0.19% | 1.3만 |
| 2026.10.07 | ₩62,589 | ₩62,849 | ₩62,589 | ₩62,849 | +0.42% | 1.9만 |
| 2026.10.06 | ₩63,123 | ₩63,376 | ₩62,896 | ₩63,210 | +0.14% | 1.6만 |
| 2026.10.05 | ₩63,136 | ₩63,510 | ₩63,069 | ₩63,370 | +0.37% | 1.7만 |
| 2026.10.02 | ₩63,710 | ₩63,857 | ₩63,187 | ₩63,187 | -0.82% | 1.2만 |
| 2026.10.01 | ₩62,949 | ₩63,683 | ₩62,949 | ₩63,496 | +0.87% | 3.4만 |
| 2026.09.30 | ₩63,123 | ₩63,403 | ₩63,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,044 |
| -0.12% |
| 1.2만 |
| 2026.09.29 | ₩62,696 | ₩62,769 | ₩62,389 | ₩62,596 | -0.16% | 5.3만 |
|---|
| 2026.09.28 | ₩63,116 | ₩63,149 | ₩62,776 | ₩63,071 | -0.07% | 3.5만 |
|---|
| 2026.09.25 | ₩63,536 | ₩63,577 | ₩63,270 | ₩63,368 | -0.26% | 9.2천 |
|---|
| 2026.09.24 | ₩63,937 | ₩63,950 | ₩63,614 | ₩63,614 | -0.51% | 5만 |
|---|
| 2026.09.23 | ₩64,297 | ₩64,297 | ₩63,777 | ₩63,956 | -0.53% | 36.6만 |
|---|
| 2026.09.22 | ₩64,244 | ₩64,617 | ₩63,843 | ₩64,258 | +0.02% | 12.7만 |
|---|
| 2026.09.21 | ₩64,391 | ₩64,404 | ₩63,950 | ₩64,284 | -0.17% | 1.4만 |
|---|
| 2026.09.18 | ₩64,110 | ₩64,257 | ₩63,857 | ₩64,228 | +0.18% | 1.7만 |
|---|
| 2026.09.17 | ₩64,564 | ₩64,678 | ₩64,444 | ₩64,551 | -0.02% | 61.8만 |
|---|
| 2026.09.16 | ₩64,364 | ₩64,364 | ₩64,224 | ₩64,230 | -0.21% | 1.5천 |
|---|
| 2026.09.15 | ₩64,364 | ₩64,424 | ₩64,164 | ₩64,264 | -0.16% | 8.1천 |
|---|
| 2026.09.14 | ₩64,537 | ₩64,684 | ₩64,337 | ₩64,484 | -0.08% | 1만 |
|---|
| 2026.09.11 | ₩64,551 | ₩64,698 | ₩64,537 | ₩64,607 | +0.09% | 1.1만 |
|---|
| 2026.09.10 | ₩64,317 | ₩64,497 | ₩63,857 | ₩64,417 | +0.16% | 2.9만 |
|---|
| 2026.09.09 | ₩65,018 | ₩65,058 | ₩64,537 | ₩64,771 | -0.38% | 1만 |
|---|
| 2026.09.08 | ₩65,138 | ₩65,298 | ₩65,138 | ₩65,191 | +0.08% | 1.8천 |
|---|
| 2026.09.04 | ₩65,165 | ₩65,311 | ₩65,138 | ₩65,147 | -0.03% | 2.7천 |
|---|
| 2026.09.03 | ₩65,538 | ₩65,632 | ₩65,325 | ₩65,338 | -0.31% | 4.6만 |
|---|
| 2026.09.02 | ₩65,458 | ₩65,618 | ₩65,271 | ₩65,361 | -0.15% | 5.2만 |
|---|
| 2026.09.01 | ₩65,592 | ₩65,698 | ₩65,452 | ₩65,452 | -0.21% | 8.6천 |
|---|
| 2026.08.31 | ₩65,725 | ₩65,772 | ₩65,705 | ₩65,756 | +0.05% | 1.1천 |
|---|
| 2026.08.28 | ₩66,059 | ₩66,059 | ₩65,892 | ₩65,892 | -0.25% | 3.2천 |
|---|
| 2026.08.27 | ₩66,045 | ₩66,045 | ₩65,899 | ₩65,899 | -0.22% | 2.1천 |
|---|
| 2026.08.26 | ₩66,085 | ₩66,125 | ₩65,859 | ₩65,959 | -0.19% | 3.8천 |
|---|
| 2026.08.25 | ₩66,112 | ₩66,125 | ₩66,005 | ₩66,025 | -0.13% | 1.9천 |
|---|
| 2026.08.24 | ₩66,072 | ₩66,072 | ₩66,005 | ₩66,045 | -0.04% | 2.7만 |
|---|
| 2026.08.21 | ₩66,072 | ₩66,112 | ₩65,912 | ₩66,012 | -0.09% | 7천 |
|---|
| 2026.08.20 | ₩66,072 | ₩66,179 | ₩66,045 | ₩66,045 | -0.04% | 1.5만 |
|---|
| 2026.08.19 | ₩66,246 | ₩66,246 | ₩66,166 | ₩66,206 | -0.06% | 2.8천 |
|---|
| 2026.08.18 | ₩66,192 | ₩66,192 | ₩65,912 | ₩66,005 | -0.28% | 2.4천 |
|---|
| 2026.08.17 | ₩66,312 | ₩66,312 | ₩66,112 | ₩66,199 | -0.17% | 2.6천 |
|---|
| 2026.08.14 | ₩66,192 | ₩66,272 | ₩66,191 | ₩66,272 | +0.12% | 1천 |
|---|
| 2026.08.13 | ₩66,339 | ₩66,526 | ₩66,339 | ₩66,419 | +0.12% | 2.6만 |
|---|
| 2026.08.12 | ₩66,336 | ₩66,379 | ₩66,179 | ₩66,319 | -0.03% | 1.3만 |
|---|
| 2026.08.11 | ₩66,152 | ₩66,272 | ₩66,119 | ₩66,161 | +0.01% | 6.4천 |
|---|
| 2026.08.10 | ₩66,085 | ₩66,219 | ₩66,055 | ₩66,112 | +0.04% | 1.2만 |
|---|
| 2026.08.07 | ₩66,072 | ₩66,166 | ₩66,072 | ₩66,092 | +0.03% | 3.4천 |
|---|
| 2026.08.06 | ₩65,892 | ₩65,965 | ₩65,885 | ₩65,892 | 0.00% | 1.9천 |
|---|
| 2026.08.05 | ₩66,112 | ₩66,406 | ₩65,899 | ₩66,145 | +0.05% | 1.3만 |
|---|
| 2026.08.04 | ₩66,246 | ₩66,246 | ₩65,885 | ₩66,025 | -0.33% | 1.1만 |
|---|
| 2026.08.03 | ₩65,805 | ₩65,912 | ₩65,805 | ₩65,852 | +0.07% | 2.8천 |
|---|
| 2026.07.31 | ₩66,032 | ₩66,032 | ₩65,652 | ₩65,685 | -0.53% | 2.4천 |
|---|
| 2026.07.30 | ₩65,725 | ₩65,872 | ₩65,593 | ₩65,819 | +0.14% | 6.7천 |
|---|
| 2026.07.29 | ₩65,992 | ₩66,072 | ₩65,925 | ₩65,959 | -0.05% | 2천 |
|---|
| 2026.07.28 | ₩66,019 | ₩66,032 | ₩66,019 | ₩66,032 | +0.02% | 1.3천 |
|---|
| 2026.07.27 | ₩66,045 | ₩66,059 | ₩65,859 | ₩65,976 | -0.11% | 1.8천 |
|---|
| 2026.07.24 | ₩65,865 | ₩65,925 | ₩65,792 | ₩65,865 | 0.00% | 5.5천 |
|---|
| 2026.07.23 | ₩66,059 | ₩66,059 | ₩65,645 | ₩65,650 | -0.62% | 7.5천 |
|---|
| 2026.07.22 | ₩66,352 | ₩66,593 | ₩66,101 | ₩66,139 | -0.32% | 1.4천 |
|---|
| 2026.07.21 | ₩66,379 | ₩66,379 | ₩66,338 | ₩66,338 | -0.06% | 1.3천 |
|---|
| 2026.07.20 | ₩66,406 | ₩66,472 | ₩66,392 | ₩66,446 | +0.06% | 4.3천 |
|---|
| 2026.07.17 | ₩66,673 | ₩66,673 | ₩66,446 | ₩66,499 | -0.26% | 4.5천 |
|---|
| 2026.07.16 | ₩66,713 | ₩66,873 | ₩66,459 | ₩66,573 | -0.21% | 4.8천 |
|---|
| 2026.07.15 | ₩66,686 | ₩66,693 | ₩66,686 | ₩66,693 | +0.01% | 600 |
|---|
| 2026.07.14 | ₩66,886 | ₩67,006 | ₩66,766 | ₩66,766 | -0.18% | 3.4천 |
|---|
| 2026.07.13 | ₩66,753 | ₩66,846 | ₩66,659 | ₩66,726 | -0.04% | 1.2만 |
|---|
| 2026.07.10 | ₩66,859 | ₩66,859 | ₩66,699 | ₩66,833 | -0.04% | 2천 |
|---|
| 2026.07.09 | ₩66,913 | ₩67,020 | ₩66,739 | ₩66,739 | -0.26% | 3.7천 |
|---|
| 2026.07.08 | ₩66,778 | ₩66,819 | ₩66,673 | ₩66,733 | -0.07% | 2.9천 |
|---|
| 2026.07.07 | ₩67,260 | ₩67,260 | ₩66,886 | ₩66,886 | -0.56% | 1.4천 |
|---|
| 2026.07.06 | ₩67,166 | ₩67,313 | ₩67,166 | ₩67,220 | +0.08% | 1만 |
|---|
| 2026.07.02 | ₩67,246 | ₩67,273 | ₩67,186 | ₩67,186 | -0.09% | 1.4천 |
|---|
| 2026.07.01 | ₩66,966 | ₩67,273 | ₩66,966 | ₩67,180 | +0.32% | 6.3천 |
|---|
| 2026.06.30 | ₩67,567 | ₩67,567 | ₩67,086 | ₩67,086 | -0.71% | 6.1천 |
|---|
| 2026.06.29 | ₩67,340 | ₩67,379 | ₩67,300 | ₩67,379 | +0.06% | 1.7천 |
|---|
| 2026.06.26 | ₩67,300 | ₩67,487 | ₩67,260 | ₩67,300 | 0.00% | 1만 |
|---|
| 2026.06.25 | ₩67,487 | ₩67,487 | ₩67,140 | ₩67,266 | -0.33% | 1만 |
|---|
| 2026.06.24 | ₩67,327 | ₩67,593 | ₩67,327 | ₩67,380 | +0.08% | 2.6만 |
|---|
| 2026.06.23 | ₩67,273 | ₩67,327 | ₩67,180 | ₩67,236 | -0.06% | 1.7천 |
|---|
| 2026.06.22 | ₩67,286 | ₩67,313 | ₩67,233 | ₩67,289 | +0.00% | 4.6천 |
|---|
| 2026.06.18 | ₩67,220 | ₩67,340 | ₩67,200 | ₩67,200 | -0.03% | 1.2천 |
|---|
| 2026.06.17 | ₩67,407 | ₩67,407 | ₩67,086 | ₩67,153 | -0.38% | 6.6천 |
|---|
| 2026.06.16 | ₩67,106 | ₩67,113 | ₩67,105 | ₩67,113 | +0.01% | 1.7천 |
|---|
| 2026.06.15 | ₩67,193 | ₩67,193 | ₩67,093 | ₩67,106 | -0.13% | 8.6천 |
|---|
| 2026.06.12 | ₩67,046 | ₩67,153 | ₩66,673 | ₩67,028 | -0.03% | 9.1천 |
|---|
| 2026.06.11 | ₩66,859 | ₩67,193 | ₩66,581 | ₩67,074 | +0.32% | 3.7천 |
|---|
| 2026.06.10 | ₩67,100 | ₩67,100 | ₩66,819 | ₩66,835 | -0.39% | 3.6천 |
|---|
| 2026.06.09 | ₩67,046 | ₩67,126 | ₩66,980 | ₩67,080 | +0.05% | 5천 |
|---|
| 2026.06.08 | ₩66,953 | ₩67,060 | ₩66,913 | ₩66,980 | +0.04% | 4.4천 |
|---|
| 2026.06.05 | ₩67,220 | ₩67,220 | ₩66,913 | ₩66,986 | -0.35% | 5.1천 |
|---|
| 2026.06.04 | ₩67,126 | ₩67,126 | ₩67,066 | ₩67,066 | -0.09% | 2.9천 |
|---|
| 2026.06.03 | ₩67,180 | ₩67,180 | ₩67,100 | ₩67,180 | 0.00% | 4천 |
|---|
| 2026.06.02 | ₩67,260 | ₩67,393 | ₩67,144 | ₩67,281 | +0.03% | 3.7천 |
|---|
| 2026.06.01 | ₩66,993 | ₩67,300 | ₩66,993 | ₩67,181 | +0.28% | 8.8천 |
|---|
| 2026.05.29 | ₩67,246 | ₩67,246 | ₩67,060 | ₩67,060 | -0.28% | 1.6천 |
|---|
| 2026.05.28 | ₩66,980 | ₩67,153 | ₩66,913 | ₩66,940 | -0.06% | 1.9천 |
|---|
| 2026.05.27 | ₩66,806 | ₩66,913 | ₩66,713 | ₩66,826 | +0.03% | 1.2만 |
|---|
| 2026.05.26 | ₩66,766 | ₩66,833 | ₩66,366 | ₩66,731 | -0.05% | 8.7천 |
|---|
| 2026.05.22 | ₩66,512 | ₩66,566 | ₩66,059 | ₩66,443 | -0.10% | 1만 |
|---|
| 2026.05.21 | ₩66,379 | ₩66,432 | ₩66,232 | ₩66,350 | -0.04% | 3.5천 |
|---|
| 2026.05.20 | ₩66,499 | ₩66,553 | ₩66,152 | ₩66,462 | -0.06% | 6.4천 |
|---|
| 2026.05.19 | ₩66,326 | ₩66,326 | ₩66,099 | ₩66,206 | -0.18% | 4.6천 |
|---|
| 2026.05.18 | ₩66,539 | ₩66,539 | ₩66,372 | ₩66,399 | -0.21% | 3천 |
|---|
| 2026.05.15 | ₩66,726 | ₩66,726 | ₩66,286 | ₩66,368 | -0.54% | 8.7천 |
|---|
| 2026.05.14 | ₩66,819 | ₩66,833 | ₩66,765 | ₩66,765 | -0.08% | 4천 |
|---|
| 2026.05.13 | ₩66,793 | ₩66,793 | ₩66,726 | ₩66,773 | -0.03% | 600 |
|---|
| 2026.05.12 | ₩66,899 | ₩66,899 | ₩66,806 | ₩66,839 | -0.09% | 1.1천 |
|---|
| 2026.05.11 | ₩66,906 | ₩66,993 | ₩66,750 | ₩66,873 | -0.05% | 1.5만 |
|---|
| 2026.05.08 | ₩67,033 | ₩67,033 | ₩66,913 | ₩66,913 | -0.18% | 2.7천 |
|---|
| 2026.05.07 | ₩66,953 | ₩67,046 | ₩66,806 | ₩66,980 | +0.04% | 1.9만 |
|---|
| 2026.05.06 | ₩66,940 | ₩67,100 | ₩66,925 | ₩66,926 | -0.02% | 4.8천 |
|---|
| 2026.05.05 | ₩67,020 | ₩67,020 | ₩66,913 | ₩66,940 | -0.12% | 1.8천 |
|---|
| 2026.05.04 | ₩66,993 | ₩66,993 | ₩66,766 | ₩66,988 | -0.01% | 7.6천 |
|---|
| 2026.05.01 | ₩66,886 | ₩67,100 | ₩66,886 | ₩67,034 | +0.22% | 9.4천 |
|---|
| 2026.04.30 | ₩67,327 | ₩67,327 | ₩66,970 | ₩66,970 | -0.53% | 1.4천 |
|---|
| 2026.04.29 | ₩67,300 | ₩67,300 | ₩66,859 | ₩66,973 | -0.49% | 2.5천 |
|---|
| 2026.04.28 | ₩66,966 | ₩67,140 | ₩66,966 | ₩67,126 | +0.24% | 4.6천 |
|---|
| 2026.04.27 | ₩67,380 | ₩67,380 | ₩67,006 | ₩67,238 | -0.21% | 7.6만 |
|---|
| 2026.04.24 | ₩67,113 | ₩67,205 | ₩67,086 | ₩67,120 | +0.01% | 3천 |
|---|
| 2026.04.23 | ₩67,353 | ₩67,353 | ₩67,020 | ₩67,073 | -0.42% | 2.3천 |
|---|
| 2026.04.22 | ₩67,286 | ₩67,286 | ₩67,060 | ₩67,120 | -0.25% | 3.1천 |
|---|
| 2026.04.21 | ₩67,140 | ₩67,140 | ₩67,086 | ₩67,086 | -0.08% | 3.7천 |
|---|
| 2026.04.20 | ₩67,060 | ₩67,140 | ₩67,060 | ₩67,120 | +0.09% | 3.2천 |
|---|
| 2026.04.17 | ₩67,046 | ₩67,126 | ₩67,046 | ₩67,060 | +0.02% | 3천 |
|---|
| 2026.04.16 | ₩67,140 | ₩67,140 | ₩66,821 | ₩66,906 | -0.35% | 1.1만 |
|---|
| 2026.04.15 | ₩66,940 | ₩67,020 | ₩66,566 | ₩66,946 | +0.01% | 7.7천 |
|---|
| 2026.04.14 | ₩66,966 | ₩66,966 | ₩66,833 | ₩66,899 | -0.10% | 1.7천 |
|---|
| 2026.04.13 | ₩66,846 | ₩66,940 | ₩66,799 | ₩66,913 | +0.10% | 2.6천 |
|---|
| 2026.04.10 | ₩67,020 | ₩67,020 | ₩66,739 | ₩66,739 | -0.42% | 4.4천 |
|---|
| 2026.04.09 | ₩66,766 | ₩66,966 | ₩66,699 | ₩66,899 | +0.20% | 5천 |
|---|
| 2026.04.08 | ₩66,699 | ₩66,966 | ₩66,699 | ₩66,766 | +0.10% | 2.7천 |
|---|
| 2026.04.07 | ₩66,486 | ₩66,606 | ₩66,486 | ₩66,539 | +0.08% | 3.4천 |
|---|
| 2026.04.06 | ₩66,833 | ₩66,833 | ₩66,619 | ₩66,699 | -0.20% | 3천 |
|---|
| 2026.04.02 | ₩66,686 | ₩66,779 | ₩66,619 | ₩66,726 | +0.06% | 1.7만 |
|---|
| 2026.04.01 | ₩66,579 | ₩66,699 | ₩66,579 | ₩66,699 | +0.18% | 6.3천 |
|---|
| 2026.03.31 | ₩66,379 | ₩66,526 | ₩66,379 | ₩66,487 | +0.16% | 2.1천 |
|---|
| 2026.03.30 | ₩66,286 | ₩66,299 | ₩66,112 | ₩66,184 | -0.15% | 3.3천 |
|---|
| 2026.03.27 | ₩66,059 | ₩66,152 | ₩65,965 | ₩66,085 | +0.04% | 1.9만 |
|---|
| 2026.03.26 | ₩66,139 | ₩66,204 | ₩66,059 | ₩66,105 | -0.05% | 2.4천 |
|---|
| 2026.03.25 | ₩66,246 | ₩66,299 | ₩66,166 | ₩66,212 | -0.05% | 5.3천 |
|---|
| 2026.03.24 | ₩66,125 | ₩66,152 | ₩66,099 | ₩66,099 | -0.04% | 3.6천 |
|---|
| 2026.03.23 | ₩66,272 | ₩66,566 | ₩66,059 | ₩66,519 | +0.37% | 2.7만 |
|---|
| 2026.03.20 | ₩66,739 | ₩66,739 | ₩66,378 | ₩66,378 | -0.54% | 5.2천 |
|---|
| 2026.03.19 | ₩66,846 | ₩67,193 | ₩66,846 | ₩66,933 | +0.13% | 3.6천 |
|---|
| 2026.03.18 | ₩67,140 | ₩67,140 | ₩66,940 | ₩66,988 | -0.23% | 3.4천 |
|---|
| 2026.03.17 | ₩67,100 | ₩67,133 | ₩67,053 | ₩67,053 | -0.07% | 6.2천 |
|---|
| 2026.03.16 | ₩67,020 | ₩67,033 | ₩67,000 | ₩67,033 | +0.02% | 2.4천 |
|---|
| 2026.03.13 | ₩67,020 | ₩67,126 | ₩67,020 | ₩67,020 | 0.00% | 2.3천 |
|---|
| 2026.03.12 | ₩66,978 | ₩67,113 | ₩66,866 | ₩66,866 | -0.17% | 3.9천 |
|---|
| 2026.03.11 | ₩67,206 | ₩67,206 | ₩67,086 | ₩67,086 | -0.18% | 1.9천 |
|---|
| 2026.03.10 | ₩67,260 | ₩67,553 | ₩67,206 | ₩67,220 | -0.06% | 1.8천 |
|---|
| 2026.03.09 | ₩67,206 | ₩67,313 | ₩67,206 | ₩67,273 | +0.10% | 2.7천 |
|---|
| 2026.03.06 | ₩67,300 | ₩67,547 | ₩67,260 | ₩67,367 | +0.10% | 2.4만 |
|---|
| 2026.03.05 | ₩67,327 | ₩67,440 | ₩67,286 | ₩67,387 | +0.09% | 3.4천 |
|---|
| 2026.03.04 | ₩67,700 | ₩67,700 | ₩67,607 | ₩67,639 | -0.09% | 1천 |
|---|
| 2026.03.03 | ₩67,487 | ₩67,900 | ₩67,487 | ₩67,700 | +0.32% | 6.5만 |
|---|
| 2026.03.02 | ₩67,834 | ₩68,181 | ₩67,834 | ₩68,026 | +0.28% | 6.2천 |
|---|
| 2026.02.27 | ₩68,061 | ₩68,181 | ₩68,061 | ₩68,167 | +0.16% | 1.7천 |
|---|
| 2026.02.26 | ₩68,073 | ₩68,127 | ₩68,041 | ₩68,054 | -0.03% | 2천 |
|---|
| 2026.02.25 | ₩67,980 | ₩68,047 | ₩67,980 | ₩67,982 | +0.00% | 900 |
|---|
| 2026.02.24 | ₩68,181 | ₩68,181 | ₩67,916 | ₩67,947 | -0.34% | 4.3천 |
|---|
| 2026.02.23 | ₩67,940 | ₩67,967 | ₩67,847 | ₩67,874 | -0.10% | 4.5천 |
|---|
| 2026.02.20 | ₩67,820 | ₩67,940 | ₩67,820 | ₩67,840 | +0.03% | 2.9천 |
|---|
| 2026.02.19 | ₩67,820 | ₩67,860 | ₩67,747 | ₩67,787 | -0.05% | 7.7만 |
|---|
| 2026.02.18 | ₩67,980 | ₩67,980 | ₩67,720 | ₩67,776 | -0.30% | 5.8천 |
|---|
| 2026.02.17 | ₩67,940 | ₩67,940 | ₩67,660 | ₩67,754 | -0.27% | 2.3천 |
|---|
| 2026.02.13 | ₩67,647 | ₩67,767 | ₩67,647 | ₩67,687 | +0.06% | 1.5천 |
|---|
| 2026.02.12 | ₩67,874 | ₩67,874 | ₩67,593 | ₩67,670 | -0.30% | 3.7천 |
|---|
| 2026.02.11 | ₩67,340 | ₩67,487 | ₩67,246 | ₩67,453 | +0.17% | 1.3만 |
|---|
| 2026.02.10 | ₩67,633 | ₩67,633 | ₩67,553 | ₩67,607 | -0.04% | 5.1천 |
|---|
| 2026.02.09 | ₩67,432 | ₩67,553 | ₩67,379 | ₩67,467 | +0.05% | 2천 |
|---|
| 2026.02.06 | ₩67,420 | ₩67,433 | ₩67,340 | ₩67,340 | -0.12% | 2.5천 |
|---|
| 2026.02.05 | ₩67,355 | ₩67,487 | ₩67,355 | ₩67,420 | +0.10% | 3.2천 |
|---|
| 2026.02.04 | ₩67,460 | ₩67,580 | ₩67,460 | ₩67,540 | +0.12% | 4.3천 |
|---|
| 2026.02.03 | ₩67,487 | ₩67,493 | ₩67,393 | ₩67,493 | +0.01% | 600 |
|---|
| 2026.02.02 | ₩67,660 | ₩67,687 | ₩67,480 | ₩67,527 | -0.20% | 7.1천 |
|---|
| 2026.01.30 | ₩67,380 | ₩67,487 | ₩67,380 | ₩67,397 | +0.03% | 2.5천 |
|---|
| 2026.01.29 | ₩67,393 | ₩67,460 | ₩67,347 | ₩67,347 | -0.07% | 8.6천 |
|---|
| 2026.01.28 | ₩67,300 | ₩67,307 | ₩67,300 | ₩67,307 | +0.01% | 2.6천 |
|---|
| 2026.01.27 | ₩67,327 | ₩67,327 | ₩67,281 | ₩67,296 | -0.05% | 700 |
|---|
| 2026.01.26 | ₩67,265 | ₩67,320 | ₩67,265 | ₩67,320 | +0.08% | 1.5천 |
|---|
| 2026.01.23 | ₩67,240 | ₩67,327 | ₩67,226 | ₩67,226 | -0.02% | 1.4천 |
|---|
| 2026.01.22 | ₩67,285 | ₩67,286 | ₩67,278 | ₩67,278 | -0.01% | 1.6천 |
|---|
| 2026.01.21 | ₩67,033 | ₩67,320 | ₩67,033 | ₩67,320 | +0.43% | 2.6만 |
|---|
| 2026.01.20 | ₩66,980 | ₩67,060 | ₩66,940 | ₩67,016 | +0.05% | 2.3천 |
|---|
| 2026.01.16 | ₩67,327 | ₩67,327 | ₩67,128 | ₩67,200 | -0.19% | 1.1천 |
|---|
| 2026.01.15 | ₩67,240 | ₩67,240 | ₩67,233 | ₩67,240 | 0.00% | 600 |
|---|
| 2026.01.14 | ₩67,180 | ₩67,281 | ₩67,180 | ₩67,233 | +0.08% | 1.4만 |
|---|
| 2026.01.13 | ₩67,193 | ₩67,193 | ₩67,100 | ₩67,100 | -0.14% | 200 |
|---|
| 2026.01.12 | ₩67,048 | ₩67,129 | ₩67,048 | ₩67,129 | +0.12% | 1.4천 |
|---|
| 2026.01.09 | ₩67,193 | ₩67,393 | ₩67,086 | ₩67,146 | -0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩67,140 | ₩67,300 | ₩67,086 | ₩67,126 | -0.02% | 1.6천 |
|---|
| 2026.01.07 | ₩66,981 | ₩67,140 | ₩66,980 | ₩67,073 | +0.14% | 1.7천 |
|---|
| 2026.01.06 | ₩66,953 | ₩67,020 | ₩66,886 | ₩66,988 | +0.05% | 1.3천 |
|---|
| 2026.01.05 | ₩66,833 | ₩66,940 | ₩66,833 | ₩66,873 | +0.06% | 1.6천 |
|---|
| 2026.01.02 | ₩66,699 | ₩66,913 | ₩66,699 | ₩66,853 | +0.23% | 1.6천 |
|---|
| 2025.12.31 | ₩66,799 | ₩66,873 | ₩66,739 | ₩66,739 | -0.09% | 4.1천 |
|---|
| 2025.12.30 | ₩66,806 | ₩66,806 | ₩66,646 | ₩66,786 | -0.03% | 6천 |
|---|
| 2025.12.29 | ₩66,913 | ₩66,913 | ₩66,857 | ₩66,891 | -0.03% | 600 |
|---|
| 2025.12.26 | ₩66,926 | ₩66,926 | ₩66,845 | ₩66,853 | -0.11% | 2천 |
|---|
| 2025.12.24 | ₩66,783 | ₩66,926 | ₩66,783 | ₩66,873 | +0.13% | 4.2천 |
|---|
| 2025.12.23 | ₩66,673 | ₩66,885 | ₩66,673 | ₩66,770 | +0.15% | 4.2천 |
|---|
| 2025.12.22 | ₩66,753 | ₩66,759 | ₩66,659 | ₩66,759 | +0.01% | 1.5만 |
|---|
| 2025.12.19 | ₩66,886 | ₩66,886 | ₩66,512 | ₩66,726 | -0.24% | 9.2천 |
|---|
| 2025.12.18 | ₩66,846 | ₩66,873 | ₩66,719 | ₩66,719 | -0.19% | 4.9천 |
|---|
| 2025.12.17 | ₩66,766 | ₩66,940 | ₩66,726 | ₩66,886 | +0.18% | 1.3만 |
|---|
| 2025.12.16 | ₩66,779 | ₩66,873 | ₩66,735 | ₩66,786 | +0.01% | 8천 |
|---|
| 2025.12.15 | ₩66,793 | ₩66,799 | ₩66,793 | ₩66,799 | +0.01% | 200 |
|---|
| 2025.12.12 | ₩66,779 | ₩66,799 | ₩66,779 | ₩66,799 | +0.03% | 2.2천 |
|---|
| 2025.12.11 | ₩66,966 | ₩66,973 | ₩66,779 | ₩66,839 | -0.19% | 4.3천 |
|---|
| 2025.12.10 | ₩66,819 | ₩66,873 | ₩66,799 | ₩66,819 | 0.00% | 6.1천 |
|---|
| 2025.12.09 | ₩66,686 | ₩66,859 | ₩66,686 | ₩66,753 | +0.10% | 1.3천 |
|---|
| 2025.12.08 | ₩66,726 | ₩67,073 | ₩66,686 | ₩66,786 | +0.09% | 1.7만 |
|---|
| 2025.12.05 | ₩66,898 | ₩66,898 | ₩66,753 | ₩66,806 | -0.14% | 4.2천 |
|---|
| 2025.12.04 | ₩66,799 | ₩66,940 | ₩66,799 | ₩66,859 | +0.09% | 7.3천 |
|---|
| 2025.12.03 | ₩66,993 | ₩67,126 | ₩66,898 | ₩66,898 | -0.14% | 4.6천 |
|---|
| 2025.12.02 | ₩66,886 | ₩66,886 | ₩66,790 | ₩66,839 | -0.07% | 900 |
|---|
| 2025.12.01 | ₩67,033 | ₩67,046 | ₩66,793 | ₩66,893 | -0.21% | 7.3천 |
|---|
| 2025.11.28 | ₩67,246 | ₩67,353 | ₩67,246 | ₩67,340 | +0.14% | 3.5천 |
|---|
| 2025.11.26 | ₩67,206 | ₩67,300 | ₩67,133 | ₩67,206 | 0.00% | 6.2천 |
|---|
| 2025.11.25 | ₩67,180 | ₩67,180 | ₩67,106 | ₩67,106 | -0.11% | 300 |
|---|
| 2025.11.24 | ₩67,487 | ₩67,487 | ₩67,021 | ₩67,100 | -0.57% | 6.2천 |
|---|
| 2025.11.21 | ₩67,020 | ₩67,447 | ₩67,006 | ₩67,073 | +0.08% | 2.1만 |
|---|
| 2025.11.20 | ₩67,033 | ₩67,033 | ₩66,980 | ₩67,013 | -0.03% | 1.1천 |
|---|
| 2025.11.19 | ₩67,006 | ₩67,033 | ₩66,998 | ₩66,998 | -0.01% | 1.3천 |
|---|
| 2025.11.18 | ₩67,113 | ₩67,113 | ₩66,843 | ₩66,986 | -0.19% | 900 |
|---|
| 2025.11.17 | ₩66,970 | ₩66,970 | ₩66,913 | ₩66,913 | -0.09% | 1.1천 |
|---|
| 2025.11.14 | ₩66,993 | ₩66,993 | ₩66,886 | ₩66,886 | -0.16% | 2천 |
|---|
| 2025.11.13 | ₩66,993 | ₩67,100 | ₩66,933 | ₩66,933 | -0.09% | 2천 |
|---|
| 2025.11.12 | ₩67,100 | ₩67,500 | ₩67,013 | ₩67,013 | -0.13% | 1.4만 |
|---|
| 2025.11.11 | ₩67,013 | ₩67,114 | ₩67,013 | ₩67,114 | +0.15% | 1.1천 |
|---|
| 2025.11.10 | ₩66,993 | ₩67,060 | ₩66,960 | ₩67,006 | +0.02% | 5.4천 |
|---|
| 2025.11.07 | ₩66,965 | ₩66,965 | ₩66,886 | ₩66,940 | -0.04% | 1천 |
|---|
| 2025.11.06 | ₩66,926 | ₩66,978 | ₩66,873 | ₩66,893 | -0.05% | 5.8천 |
|---|
| 2025.11.05 | ₩66,817 | ₩66,819 | ₩66,739 | ₩66,739 | -0.12% | 2.6천 |
|---|
| 2025.11.04 | ₩66,913 | ₩66,926 | ₩66,873 | ₩66,879 | -0.05% | 2.1천 |
|---|
| 2025.11.03 | ₩66,787 | ₩66,787 | ₩66,779 | ₩66,779 | -0.01% | 1.6천 |
|---|
| 2025.10.31 | ₩67,113 | ₩67,113 | ₩67,066 | ₩67,066 | -0.07% | 4.2만 |
|---|
| 2025.10.30 | ₩67,006 | ₩67,033 | ₩66,913 | ₩67,033 | +0.04% | 2.2천 |
|---|
| 2025.10.29 | ₩67,142 | ₩67,142 | ₩67,020 | ₩67,020 | -0.18% | 1천 |
|---|
| 2025.10.28 | ₩67,258 | ₩67,258 | ₩67,153 | ₩67,153 | -0.16% | 500 |
|---|
| 2025.10.27 | ₩67,140 | ₩67,433 | ₩67,140 | ₩67,327 | +0.28% | 1.4천 |
|---|
| 2025.10.24 | ₩67,165 | ₩67,166 | ₩67,113 | ₩67,113 | -0.08% | 2.8천 |
|---|
| 2025.10.23 | ₩67,060 | ₩67,073 | ₩67,060 | ₩67,073 | +0.02% | 1.1천 |
|---|
| 2025.10.22 | ₩67,086 | ₩67,086 | ₩67,085 | ₩67,085 | -0.00% | 300 |
|---|
| 2025.10.21 | ₩67,113 | ₩67,113 | ₩67,100 | ₩67,106 | -0.01% | 1.6천 |
|---|
| 2025.10.20 | ₩67,100 | ₩67,100 | ₩67,032 | ₩67,073 | -0.04% | 2.7천 |
|---|
| 2025.10.17 | ₩66,946 | ₩66,946 | ₩66,946 | ₩66,946 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩66,940 | ₩66,940 | ₩66,913 | ₩66,913 | -0.04% | 1.3천 |
|---|
| 2025.10.15 | ₩66,739 | ₩66,739 | ₩66,707 | ₩66,733 | -0.01% | 400 |
|---|
| 2025.10.14 | ₩66,793 | ₩66,886 | ₩66,706 | ₩66,706 | -0.13% | 1.5천 |
|---|
| 2025.10.13 | ₩66,633 | ₩66,714 | ₩66,633 | ₩66,714 | +0.12% | 7.7천 |
|---|
| 2025.10.10 | ₩66,593 | ₩66,646 | ₩66,566 | ₩66,617 | +0.04% | 1.1만 |
|---|