시장 데이터를 불러오는 중
전체 종목
City Different Investments Global Equity ETF 과거 주가
City Different Investments Global Equity ETF · CDIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
City Different Investments Global Equity ETF · CDIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,672 | ₩35,135 | ₩33,672 | ₩35,135 | +4.34% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩33,753 | ₩33,967 | ₩33,599 | ₩33,687 | -0.19% | 6.1천 |
| 2026.09.21–2026.09.25 | ₩34,417 | ₩34,919 | ₩33,981 | ₩34,132 | -0.83% | 7.6만 |
| 2026.09.14–2026.09.18 | ₩35,308 | ₩35,308 | ₩34,309 | ₩34,309 | -2.83% | 3.2만 |
| 2026.09.08–2026.09.11 | ₩36,260 | ₩36,260 | ₩35,322 | ₩35,570 | -1.90% | 1.1만 |
| 2026.08.31–2026.09.04 | ₩35,939 | ₩36,488 | ₩35,747 | ₩36,433 | +1.38% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩35,939 | ₩36,325 | ₩35,817 | ₩36,082 | +0.40% | 4.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,180 |
| ₩34,911 |
| ₩35,976 |
| -0.19% |
| 8.6만 |
| 2026.08.10–2026.08.14 | ₩35,308 | ₩36,327 | ₩35,281 | ₩36,188 | +2.49% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,820 | ₩35,000 | ₩33,820 | ₩34,980 | +3.43% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,820 | ₩33,820 | ₩33,015 | ₩33,581 | -0.71% | 3.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,806 | ₩34,115 | ₩33,463 | ₩33,463 | -1.02% | 3.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,517 | ₩34,933 | ₩33,927 | ₩33,950 | -1.64% | 4.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,799 | ₩34,919 | ₩33,914 | ₩34,521 | -0.80% | 4.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,718 | ₩35,000 | ₩34,262 | ₩34,659 | -0.17% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,705 | ₩34,772 | ₩34,144 | ₩34,442 | -0.76% | 3.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,000 | ₩35,348 | ₩34,343 | ₩34,724 | -0.79% | 2.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,423 | ₩34,973 | ₩33,511 | ₩34,442 | +0.05% | 5.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,295 | ₩35,684 | ₩34,061 | ₩34,198 | -3.11% | 2.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,094 | ₩35,843 | ₩35,007 | ₩35,375 | +0.80% | 1.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,538 | ₩34,343 | ₩33,089 | ₩34,328 | +2.36% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,040 | ₩35,255 | ₩33,471 | ₩33,525 | -4.32% | 10만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,590 | ₩36,287 | ₩35,226 | ₩35,226 | -1.02% | 3.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,952 | ₩36,153 | ₩35,362 | ₩35,668 | -0.79% | 11.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,871 | ₩36,220 | ₩35,391 | ₩35,791 | -0.22% | 5.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,598 | ₩36,193 | ₩34,530 | ₩36,008 | +4.08% | 3.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,686 | ₩34,611 | ₩33,257 | ₩34,406 | +2.14% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,720 | ₩33,552 | ₩32,414 | ₩33,519 | +2.44% | 1.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,573 | ₩33,578 | ₩32,573 | ₩32,958 | +1.18% | 3.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,324 | ₩33,605 | ₩31,768 | ₩31,799 | -4.58% | 5만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,680 | ₩34,356 | ₩32,626 | ₩32,870 | +0.58% | 2.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,718 | ₩34,986 | ₩33,377 | ₩33,412 | -3.76% | 4만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,469 | ₩35,536 | ₩34,504 | ₩34,997 | -1.33% | 8.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,195 | ₩35,255 | ₩34,195 | ₩35,139 | +2.76% | 2.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,986 | ₩35,563 | ₩34,222 | ₩34,864 | -0.35% | 3.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,356 | ₩34,960 | ₩33,216 | ₩34,367 | +0.03% | 6.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,362 | ₩35,590 | ₩34,316 | ₩34,410 | -2.69% | 6.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,571 | ₩35,657 | ₩34,530 | ₩35,398 | +2.39% | 4.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,523 | ₩36,113 | ₩35,107 | ₩35,110 | -1.16% | 9.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,075 | ₩35,858 | ₩34,075 | ₩35,700 | +4.77% | 5.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,605 | ₩33,806 | ₩33,404 | ₩33,710 | +0.31% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,860 | ₩33,940 | ₩33,538 | ₩33,704 | -0.46% | 6.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,672 | ₩33,900 | ₩33,002 | ₩33,589 | -0.25% | 8.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,021 | ₩34,665 | ₩33,655 | ₩33,655 | -1.08% | 5.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,854 | ₩34,745 | ₩32,837 | ₩33,780 | +2.82% | 4.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,661 | ₩32,984 | ₩31,594 | ₩32,984 | +4.18% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,029 | ₩33,069 | ₩30,548 | ₩31,208 | -5.51% | 6.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,696 | ₩34,370 | ₩32,667 | ₩32,822 | -2.59% | 10만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,726 | ₩34,048 | ₩32,693 | ₩33,320 | -1.20% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,538 | ₩34,195 | ₩33,169 | ₩33,641 | +0.31% | 3.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,680 | ₩33,471 | ₩31,540 | ₩33,234 | +1.69% | 3.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,565 | ₩34,276 | ₩32,207 | ₩32,207 | -4.05% | 7.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,659 | ₩33,659 | ₩32,197 | ₩32,197 | -4.34% | 4.2천 |
|---|