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 | ₩33,648 | ₩35,110 | ₩33,648 | ₩35,110 | +4.34% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩33,728 | ₩33,943 | ₩33,574 | ₩33,663 | -0.19% | 6.1천 |
| 2026.09.21–2026.09.25 | ₩34,392 | ₩34,894 | ₩33,956 | ₩34,108 | -0.83% | 7.6만 |
| 2026.09.14–2026.09.18 | ₩35,283 | ₩35,283 | ₩34,284 | ₩34,284 | -2.83% | 3.2만 |
| 2026.09.08–2026.09.11 | ₩36,234 | ₩36,234 | ₩35,296 | ₩35,544 | -1.90% | 1.1만 |
| 2026.08.31–2026.09.04 | ₩35,913 | ₩36,462 | ₩35,721 | ₩36,407 | +1.38% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩35,913 | ₩36,298 | ₩35,791 | ₩36,056 | +0.40% | 4.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,154 |
| ₩34,886 |
| ₩35,950 |
| -0.19% |
| 8.6만 |
| 2026.08.10–2026.08.14 | ₩35,283 | ₩36,301 | ₩35,256 | ₩36,162 | +2.49% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,795 | ₩34,975 | ₩33,795 | ₩34,954 | +3.43% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,795 | ₩33,795 | ₩32,991 | ₩33,557 | -0.71% | 3.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,782 | ₩34,090 | ₩33,439 | ₩33,439 | -1.02% | 3.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,492 | ₩34,908 | ₩33,903 | ₩33,925 | -1.64% | 4.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,774 | ₩34,894 | ₩33,889 | ₩34,496 | -0.80% | 4.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,693 | ₩34,975 | ₩34,238 | ₩34,634 | -0.17% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,680 | ₩34,747 | ₩34,120 | ₩34,417 | -0.76% | 3.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,975 | ₩35,323 | ₩34,318 | ₩34,698 | -0.79% | 2.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,398 | ₩34,948 | ₩33,487 | ₩34,417 | +0.05% | 5.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,269 | ₩35,658 | ₩34,037 | ₩34,173 | -3.11% | 2.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,068 | ₩35,817 | ₩34,981 | ₩35,350 | +0.80% | 1.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,514 | ₩34,318 | ₩33,065 | ₩34,303 | +2.36% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,015 | ₩35,229 | ₩33,447 | ₩33,501 | -4.32% | 10만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,564 | ₩36,261 | ₩35,201 | ₩35,201 | -1.02% | 3.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,926 | ₩36,127 | ₩35,336 | ₩35,642 | -0.79% | 11.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,846 | ₩36,194 | ₩35,366 | ₩35,765 | -0.22% | 5.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,573 | ₩36,167 | ₩34,506 | ₩35,982 | +4.08% | 3.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,661 | ₩34,586 | ₩33,232 | ₩34,381 | +2.14% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,696 | ₩33,527 | ₩32,391 | ₩33,495 | +2.44% | 1.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,549 | ₩33,554 | ₩32,549 | ₩32,934 | +1.18% | 3.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,299 | ₩33,581 | ₩31,745 | ₩31,776 | -4.58% | 5만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,656 | ₩34,331 | ₩32,603 | ₩32,847 | +0.58% | 2.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,693 | ₩34,961 | ₩33,353 | ₩33,388 | -3.76% | 4만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,444 | ₩35,511 | ₩34,479 | ₩34,972 | -1.33% | 8.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,171 | ₩35,229 | ₩34,171 | ₩35,114 | +2.76% | 2.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,961 | ₩35,537 | ₩34,197 | ₩34,839 | -0.35% | 3.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,331 | ₩34,934 | ₩33,192 | ₩34,342 | +0.03% | 6.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,336 | ₩35,564 | ₩34,291 | ₩34,385 | -2.69% | 6.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,546 | ₩35,631 | ₩34,506 | ₩35,373 | +2.39% | 4.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,497 | ₩36,087 | ₩35,082 | ₩35,084 | -1.16% | 9.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,050 | ₩35,832 | ₩34,050 | ₩35,674 | +4.77% | 5.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,581 | ₩33,782 | ₩33,380 | ₩33,685 | +0.31% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,836 | ₩33,916 | ₩33,514 | ₩33,680 | -0.46% | 6.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,648 | ₩33,876 | ₩32,978 | ₩33,565 | -0.25% | 8.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,996 | ₩34,640 | ₩33,630 | ₩33,630 | -1.08% | 5.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,830 | ₩34,720 | ₩32,813 | ₩33,755 | +2.82% | 4.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,638 | ₩32,960 | ₩31,571 | ₩32,960 | +4.18% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,005 | ₩33,045 | ₩30,526 | ₩31,185 | -5.51% | 6.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,672 | ₩34,345 | ₩32,643 | ₩32,798 | -2.59% | 10만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,702 | ₩34,023 | ₩32,670 | ₩33,295 | -1.20% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,514 | ₩34,171 | ₩33,145 | ₩33,617 | +0.31% | 3.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,656 | ₩33,447 | ₩31,517 | ₩33,210 | +1.69% | 3.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,541 | ₩34,251 | ₩32,183 | ₩32,183 | -4.05% | 7.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,635 | ₩33,635 | ₩32,174 | ₩32,174 | -4.34% | 4.2천 |
|---|