시장 데이터를 불러오는 중
전체 종목
iShares California Muni Bond ETF 과거 주가
iShares California Muni Bond ETF · CMF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares California Muni Bond ETF · CMF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩72,654 | ₩72,802 | ₩71,970 | ₩72,614 | -0.06% | 1640.7만 |
| 2026.09.28–2026.10.02 | ₩72,400 | ₩73,271 | ₩71,903 | ₩72,453 | +0.07% | 2296.6만 |
| 2026.09.21–2026.09.25 | ₩74,036 | ₩74,049 | ₩72,480 | ₩72,480 | -2.10% | 1235.4만 |
| 2026.09.14–2026.09.18 | ₩74,170 | ₩74,317 | ₩73,700 | ₩73,875 | -0.40% | 781.4만 |
| 2026.09.08–2026.09.11 | ₩74,827 | ₩74,894 | ₩73,848 | ₩74,210 | -0.82% | 753.8만 |
| 2026.08.31–2026.09.04 | ₩75,283 | ₩75,417 | ₩74,679 | ₩74,693 | -0.78% | 748.4만 |
| 2026.08.24–2026.08.28 | ₩75,779 | ₩75,899 | ₩75,457 | ₩75,470 | -0.41% | 252.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,127 |
| ₩76,154 |
| ₩75,725 |
| ₩75,779 |
| -0.46% |
| 268.8만 |
| 2026.08.10–2026.08.14 | ₩76,221 | ₩76,396 | ₩76,101 | ₩76,181 | -0.05% | 212.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,658 | ₩76,221 | ₩75,591 | ₩76,208 | +0.73% | 222.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩76,020 | ₩76,127 | ₩75,685 | ₩75,806 | -0.28% | 211.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,624 | ₩76,637 | ₩75,604 | ₩75,806 | -1.07% | 315.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩76,905 | ₩76,972 | ₩76,516 | ₩76,583 | -0.42% | 191.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩77,187 | ₩77,240 | ₩76,865 | ₩76,905 | -0.36% | 219만 |
|---|
| 2026.06.29–2026.07.02 | ₩77,254 | ₩77,401 | ₩76,945 | ₩77,214 | -0.05% | 176.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩77,120 | ₩77,267 | ₩77,012 | ₩77,240 | +0.16% | 178.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩76,932 | ₩77,120 | ₩76,865 | ₩77,106 | +0.23% | 179.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩76,919 | ₩76,972 | ₩76,664 | ₩76,852 | -0.09% | 158.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩76,557 | ₩76,959 | ₩76,516 | ₩76,811 | +0.33% | 237.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩76,382 | ₩76,945 | ₩76,382 | ₩76,905 | +0.68% | 239.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩76,194 | ₩76,262 | ₩75,779 | ₩76,221 | +0.04% | 294만 |
|---|
| 2026.05.11–2026.05.15 | ₩76,785 | ₩76,811 | ₩75,886 | ₩76,154 | -0.82% | 303.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,610 | ₩76,919 | ₩76,503 | ₩76,798 | +0.25% | 237.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,106 | ₩77,120 | ₩76,610 | ₩76,624 | -0.63% | 205.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩76,972 | ₩77,106 | ₩76,905 | ₩77,080 | +0.14% | 168만 |
|---|
| 2026.04.13–2026.04.17 | ₩76,758 | ₩77,093 | ₩76,758 | ₩77,053 | +0.38% | 242.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩76,248 | ₩76,945 | ₩76,248 | ₩76,771 | +0.69% | 236.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,940 | ₩76,409 | ₩75,926 | ₩76,382 | +0.58% | 280.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩76,275 | ₩76,570 | ₩75,698 | ₩75,859 | -0.55% | 405.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,200 | ₩77,240 | ₩76,168 | ₩76,181 | -1.32% | 219.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,401 | ₩77,468 | ₩76,731 | ₩77,026 | -0.49% | 225.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩77,938 | ₩77,991 | ₩77,267 | ₩77,415 | -0.67% | 243만 |
|---|
| 2026.02.23–2026.02.27 | ₩78,125 | ₩78,367 | ₩78,058 | ₩78,327 | +0.26% | 275.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩78,045 | ₩78,072 | ₩77,951 | ₩78,072 | +0.03% | 143.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩77,656 | ₩78,072 | ₩77,656 | ₩77,991 | +0.43% | 230.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩77,375 | ₩77,723 | ₩77,375 | ₩77,683 | +0.40% | 231.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩77,442 | ₩77,643 | ₩77,442 | ₩77,643 | +0.26% | 212.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩77,495 | ₩77,495 | ₩77,173 | ₩77,428 | -0.09% | 203만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,415 | ₩77,683 | ₩77,375 | ₩77,576 | +0.21% | 239.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,133 | ₩77,509 | ₩77,120 | ₩77,482 | +0.45% | 251.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩76,972 | ₩77,106 | ₩76,945 | ₩77,106 | +0.17% | 182.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩76,838 | ₩77,026 | ₩76,825 | ₩76,919 | +0.10% | 223.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩76,959 | ₩77,093 | ₩76,798 | ₩76,852 | -0.14% | 226.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩76,905 | ₩77,039 | ₩76,811 | ₩76,878 | -0.03% | 244.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩77,106 | ₩77,106 | ₩76,865 | ₩76,945 | -0.21% | 221.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩77,173 | ₩77,375 | ₩77,160 | ₩77,307 | +0.17% | 154.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,039 | ₩77,227 | ₩76,945 | ₩77,160 | +0.16% | 175.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩77,012 | ₩77,281 | ₩76,878 | ₩76,905 | -0.14% | 174.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩76,972 | ₩77,080 | ₩76,811 | ₩77,012 | +0.05% | 180.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩77,214 | ₩77,321 | ₩76,919 | ₩77,160 | -0.07% | 219.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,173 | ₩77,294 | ₩77,173 | ₩77,267 | +0.12% | 168.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,785 | ₩77,120 | ₩76,717 | ₩77,106 | +0.42% | 154.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩76,691 | ₩76,744 | ₩76,597 | ₩76,704 | +0.02% | 43.1만 |
|---|