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 | ₩72,602 | ₩72,750 | ₩71,919 | ₩72,562 | -0.06% | 1640.7만 |
| 2026.09.28–2026.10.02 | ₩72,348 | ₩73,219 | ₩71,852 | ₩72,401 | +0.07% | 2296.6만 |
| 2026.09.21–2026.09.25 | ₩73,983 | ₩73,996 | ₩72,428 | ₩72,428 | -2.10% | 1235.4만 |
| 2026.09.14–2026.09.18 | ₩74,117 | ₩74,264 | ₩73,647 | ₩73,822 | -0.40% | 781.4만 |
| 2026.09.08–2026.09.11 | ₩74,773 | ₩74,840 | ₩73,795 | ₩74,157 | -0.82% | 753.8만 |
| 2026.08.31–2026.09.04 | ₩75,229 | ₩75,363 | ₩74,626 | ₩74,639 | -0.78% | 748.4만 |
| 2026.08.24–2026.08.28 | ₩75,725 | ₩75,845 | ₩75,403 | ₩75,416 | -0.41% | 252.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,073 |
| ₩76,100 |
| ₩75,671 |
| ₩75,725 |
| -0.46% |
| 268.8만 |
| 2026.08.10–2026.08.14 | ₩76,167 | ₩76,341 | ₩76,046 | ₩76,127 | -0.05% | 212.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,604 | ₩76,167 | ₩75,537 | ₩76,153 | +0.73% | 222.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩75,966 | ₩76,073 | ₩75,631 | ₩75,751 | -0.28% | 211.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,569 | ₩76,582 | ₩75,550 | ₩75,751 | -1.07% | 315.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩76,850 | ₩76,917 | ₩76,462 | ₩76,529 | -0.42% | 191.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩77,132 | ₩77,185 | ₩76,810 | ₩76,850 | -0.36% | 219만 |
|---|
| 2026.06.29–2026.07.02 | ₩77,199 | ₩77,346 | ₩76,890 | ₩77,158 | -0.05% | 176.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩77,065 | ₩77,212 | ₩76,957 | ₩77,185 | +0.16% | 178.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩76,877 | ₩77,065 | ₩76,810 | ₩77,051 | +0.23% | 179.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩76,864 | ₩76,917 | ₩76,609 | ₩76,797 | -0.09% | 158.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩76,502 | ₩76,904 | ₩76,462 | ₩76,756 | +0.33% | 237.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩76,328 | ₩76,890 | ₩76,328 | ₩76,850 | +0.68% | 239.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩76,140 | ₩76,207 | ₩75,725 | ₩76,167 | +0.04% | 294만 |
|---|
| 2026.05.11–2026.05.15 | ₩76,730 | ₩76,756 | ₩75,832 | ₩76,100 | -0.82% | 303.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,555 | ₩76,864 | ₩76,448 | ₩76,743 | +0.25% | 237.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,051 | ₩77,065 | ₩76,555 | ₩76,569 | -0.63% | 205.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩76,917 | ₩77,051 | ₩76,850 | ₩77,024 | +0.14% | 168만 |
|---|
| 2026.04.13–2026.04.17 | ₩76,703 | ₩77,038 | ₩76,703 | ₩76,998 | +0.38% | 242.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩76,194 | ₩76,890 | ₩76,194 | ₩76,716 | +0.69% | 236.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,885 | ₩76,354 | ₩75,872 | ₩76,328 | +0.58% | 280.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩76,220 | ₩76,515 | ₩75,644 | ₩75,805 | -0.55% | 405.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,145 | ₩77,185 | ₩76,113 | ₩76,127 | -1.32% | 219.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,346 | ₩77,413 | ₩76,676 | ₩76,971 | -0.49% | 225.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩77,882 | ₩77,936 | ₩77,212 | ₩77,359 | -0.67% | 243만 |
|---|
| 2026.02.23–2026.02.27 | ₩78,070 | ₩78,311 | ₩78,003 | ₩78,271 | +0.26% | 275.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩77,989 | ₩78,016 | ₩77,895 | ₩78,016 | +0.03% | 143.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩77,601 | ₩78,016 | ₩77,601 | ₩77,936 | +0.43% | 230.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩77,319 | ₩77,668 | ₩77,319 | ₩77,627 | +0.40% | 231.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩77,386 | ₩77,587 | ₩77,386 | ₩77,587 | +0.26% | 212.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩77,440 | ₩77,440 | ₩77,118 | ₩77,373 | -0.09% | 203만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,359 | ₩77,627 | ₩77,319 | ₩77,520 | +0.21% | 239.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,078 | ₩77,453 | ₩77,065 | ₩77,426 | +0.45% | 251.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩76,917 | ₩77,051 | ₩76,890 | ₩77,051 | +0.17% | 182.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩76,783 | ₩76,971 | ₩76,770 | ₩76,864 | +0.10% | 223.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩76,904 | ₩77,038 | ₩76,743 | ₩76,797 | -0.14% | 226.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩76,850 | ₩76,984 | ₩76,756 | ₩76,823 | -0.03% | 244.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩77,051 | ₩77,051 | ₩76,810 | ₩76,890 | -0.21% | 221.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩77,118 | ₩77,319 | ₩77,105 | ₩77,252 | +0.17% | 154.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩76,984 | ₩77,172 | ₩76,890 | ₩77,105 | +0.16% | 175.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩76,957 | ₩77,225 | ₩76,823 | ₩76,850 | -0.14% | 174.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩76,917 | ₩77,024 | ₩76,756 | ₩76,957 | +0.05% | 180.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩77,158 | ₩77,266 | ₩76,864 | ₩77,105 | -0.07% | 219.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,118 | ₩77,239 | ₩77,118 | ₩77,212 | +0.12% | 168.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,730 | ₩77,065 | ₩76,663 | ₩77,051 | +0.42% | 154.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩76,636 | ₩76,689 | ₩76,542 | ₩76,649 | +0.02% | 43.1만 |
|---|