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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,962 | ₩35,138 | ₩34,962 | ₩35,138 | +0.50% | 1.6천 |
| 2026.10.08 | ₩34,802 | ₩34,802 | ₩34,694 | ₩34,741 | -0.17% | 3.2천 |
| 2026.10.07 | ₩34,413 | ₩34,708 | ₩34,413 | ₩34,667 | +0.74% | 400 |
| 2026.10.06 | ₩34,775 | ₩34,842 | ₩34,721 | ₩34,764 | -0.03% | 800 |
| 2026.10.05 | ₩33,675 | ₩34,466 | ₩33,675 | ₩34,402 | +2.16% | 5.8천 |
| 2026.10.02 | ₩33,863 | ₩33,970 | ₩33,688 | ₩33,690 | -0.51% | 4.3천 |
| 2026.10.01 | ₩33,676 | ₩33,676 | ₩33,676 | ₩33,676 | 0.00% | 200 |
| 2026.09.30 | ₩33,755 | ₩33,755 | ₩33,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,648 |
| -0.32% |
| 600 |
| 2026.09.29 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,755 | ₩33,755 | ₩33,601 | ₩33,601 | -0.46% | 900 |
|---|
| 2026.09.25 | ₩33,983 | ₩34,171 | ₩33,983 | ₩34,135 | +0.45% | 6.2만 |
|---|
| 2026.09.24 | ₩33,997 | ₩34,198 | ₩33,997 | ₩34,151 | +0.45% | 6.7천 |
|---|
| 2026.09.23 | ₩34,205 | ₩34,292 | ₩34,169 | ₩34,169 | -0.11% | 3.4천 |
|---|
| 2026.09.22 | ₩34,775 | ₩34,775 | ₩34,600 | ₩34,637 | -0.40% | 3.2천 |
|---|
| 2026.09.21 | ₩34,419 | ₩34,922 | ₩34,419 | ₩34,795 | +1.09% | 1천 |
|---|
| 2026.09.18 | ₩34,466 | ₩34,480 | ₩34,312 | ₩34,312 | -0.45% | 1.3만 |
|---|
| 2026.09.17 | ₩34,962 | ₩34,989 | ₩34,781 | ₩34,781 | -0.52% | 6천 |
|---|
| 2026.09.16 | ₩34,922 | ₩35,097 | ₩34,413 | ₩34,646 | -0.79% | 1.9천 |
|---|
| 2026.09.15 | ₩34,882 | ₩34,922 | ₩34,822 | ₩34,897 | +0.04% | 1.3천 |
|---|
| 2026.09.14 | ₩35,311 | ₩35,311 | ₩35,117 | ₩35,117 | -0.55% | 9천 |
|---|
| 2026.09.11 | ₩35,579 | ₩35,606 | ₩35,486 | ₩35,573 | -0.02% | 700 |
|---|
| 2026.09.10 | ₩35,325 | ₩35,579 | ₩35,325 | ₩35,433 | +0.31% | 1.2천 |
|---|
| 2026.09.09 | ₩35,928 | ₩35,928 | ₩35,712 | ₩35,712 | -0.60% | 8.6천 |
|---|
| 2026.09.08 | ₩36,263 | ₩36,263 | ₩36,055 | ₩36,055 | -0.57% | 300 |
|---|
| 2026.09.04 | ₩36,290 | ₩36,491 | ₩36,290 | ₩36,436 | +0.40% | 1.4만 |
|---|
| 2026.09.03 | ₩36,241 | ₩36,241 | ₩36,241 | ₩36,241 | 0.00% | 600 |
|---|
| 2026.09.02 | ₩35,848 | ₩36,491 | ₩35,848 | ₩36,459 | +1.71% | 2.8천 |
|---|
| 2026.09.01 | ₩35,915 | ₩35,915 | ₩35,750 | ₩35,750 | -0.46% | 1.8천 |
|---|
| 2026.08.31 | ₩35,941 | ₩36,009 | ₩35,794 | ₩35,856 | -0.24% | 2.4만 |
|---|
| 2026.08.28 | ₩36,143 | ₩36,290 | ₩36,085 | ₩36,085 | -0.16% | 6.9천 |
|---|
| 2026.08.27 | ₩35,848 | ₩36,030 | ₩35,848 | ₩36,030 | +0.51% | 4.2천 |
|---|
| 2026.08.26 | ₩36,263 | ₩36,263 | ₩35,819 | ₩35,819 | -1.22% | 1.2만 |
|---|
| 2026.08.25 | ₩36,089 | ₩36,328 | ₩36,089 | ₩36,328 | +0.66% | 4.5천 |
|---|
| 2026.08.24 | ₩35,941 | ₩36,049 | ₩35,941 | ₩36,000 | +0.16% | 1.6만 |
|---|
| 2026.08.21 | ₩36,156 | ₩36,183 | ₩35,979 | ₩35,979 | -0.49% | 3.2천 |
|---|
| 2026.08.20 | ₩35,713 | ₩35,915 | ₩35,693 | ₩35,822 | +0.30% | 4.9만 |
|---|
| 2026.08.19 | ₩35,405 | ₩35,852 | ₩35,405 | ₩35,852 | +1.26% | 7.5천 |
|---|
| 2026.08.18 | ₩35,539 | ₩35,539 | ₩34,914 | ₩34,914 | -1.76% | 500 |
|---|
| 2026.08.17 | ₩36,049 | ₩36,049 | ₩35,726 | ₩35,726 | -0.90% | 2.6만 |
|---|
| 2026.08.14 | ₩36,330 | ₩36,330 | ₩36,191 | ₩36,191 | -0.38% | 3천 |
|---|
| 2026.08.13 | ₩35,888 | ₩35,888 | ₩35,762 | ₩35,762 | -0.35% | 800 |
|---|
| 2026.08.12 | ₩35,740 | ₩35,861 | ₩35,646 | ₩35,795 | +0.15% | 2.5천 |
|---|
| 2026.08.11 | ₩35,794 | ₩35,901 | ₩35,754 | ₩35,872 | +0.22% | 5.4천 |
|---|
| 2026.08.10 | ₩35,311 | ₩35,646 | ₩35,284 | ₩35,625 | +0.89% | 6.7천 |
|---|
| 2026.08.07 | ₩34,721 | ₩35,003 | ₩34,708 | ₩34,983 | +0.75% | 2.3천 |
|---|
| 2026.08.06 | ₩34,641 | ₩34,641 | ₩34,443 | ₩34,443 | -0.57% | 4.9천 |
|---|
| 2026.08.05 | ₩34,949 | ₩34,949 | ₩34,533 | ₩34,541 | -1.17% | 1.7만 |
|---|
| 2026.08.04 | ₩34,453 | ₩34,788 | ₩34,453 | ₩34,678 | +0.65% | 4.2천 |
|---|
| 2026.08.03 | ₩33,823 | ₩33,997 | ₩33,823 | ₩33,971 | +0.44% | 2.7천 |
|---|
| 2026.07.31 | ₩33,232 | ₩33,608 | ₩33,232 | ₩33,584 | +1.06% | 700 |
|---|
| 2026.07.30 | ₩33,112 | ₩33,357 | ₩33,072 | ₩33,357 | +0.74% | 7.1천 |
|---|
| 2026.07.29 | ₩33,219 | ₩33,635 | ₩33,018 | ₩33,072 | -0.44% | 3.1천 |
|---|
| 2026.07.28 | ₩33,608 | ₩33,662 | ₩33,501 | ₩33,593 | -0.04% | 5.6천 |
|---|
| 2026.07.27 | ₩33,823 | ₩33,823 | ₩33,581 | ₩33,755 | -0.20% | 1.5만 |
|---|
| 2026.07.24 | ₩33,702 | ₩33,869 | ₩33,466 | ₩33,466 | -0.70% | 8천 |
|---|
| 2026.07.23 | ₩33,849 | ₩33,849 | ₩33,554 | ₩33,639 | -0.62% | 1.9천 |
|---|
| 2026.07.22 | ₩34,118 | ₩34,118 | ₩33,930 | ₩33,970 | -0.43% | 8.6천 |
|---|
| 2026.07.21 | ₩33,702 | ₩34,017 | ₩33,648 | ₩34,017 | +0.94% | 3.7천 |
|---|
| 2026.07.20 | ₩33,809 | ₩33,863 | ₩33,562 | ₩33,562 | -0.73% | 1.4만 |
|---|
| 2026.07.17 | ₩34,010 | ₩34,171 | ₩33,930 | ₩33,953 | -0.17% | 3.2천 |
|---|
| 2026.07.16 | ₩34,815 | ₩34,895 | ₩34,359 | ₩34,382 | -1.24% | 6.3천 |
|---|
| 2026.07.15 | ₩34,909 | ₩34,936 | ₩34,708 | ₩34,909 | 0.00% | 6.9천 |
|---|
| 2026.07.14 | ₩34,748 | ₩34,842 | ₩34,641 | ₩34,769 | +0.06% | 5.3천 |
|---|
| 2026.07.13 | ₩34,520 | ₩34,748 | ₩34,305 | ₩34,397 | -0.36% | 2.1만 |
|---|
| 2026.07.10 | ₩34,627 | ₩34,627 | ₩34,477 | ₩34,524 | -0.30% | 1.2만 |
|---|
| 2026.07.09 | ₩34,721 | ₩34,721 | ₩34,332 | ₩34,433 | -0.83% | 1.4만 |
|---|
| 2026.07.08 | ₩34,279 | ₩34,279 | ₩33,916 | ₩34,234 | -0.13% | 9천 |
|---|
| 2026.07.07 | ₩34,654 | ₩34,654 | ₩34,399 | ₩34,422 | -0.67% | 6.1천 |
|---|
| 2026.07.06 | ₩34,802 | ₩34,922 | ₩34,681 | ₩34,882 | +0.23% | 5.9천 |
|---|
| 2026.07.02 | ₩34,962 | ₩35,003 | ₩34,493 | ₩34,662 | -0.86% | 2.5천 |
|---|
| 2026.07.01 | ₩34,560 | ₩34,869 | ₩34,346 | ₩34,346 | -0.62% | 1.1만 |
|---|
| 2026.06.30 | ₩34,627 | ₩34,654 | ₩34,265 | ₩34,387 | -0.69% | 2.2만 |
|---|
| 2026.06.29 | ₩34,721 | ₩34,721 | ₩34,493 | ₩34,545 | -0.51% | 5.3천 |
|---|
| 2026.06.26 | ₩34,560 | ₩34,654 | ₩34,211 | ₩34,445 | -0.33% | 1.4천 |
|---|
| 2026.06.25 | ₩34,714 | ₩34,775 | ₩34,426 | ₩34,442 | -0.78% | 1.9만 |
|---|
| 2026.06.24 | ₩34,500 | ₩34,641 | ₩34,386 | ₩34,395 | -0.30% | 1.1만 |
|---|
| 2026.06.23 | ₩34,245 | ₩34,419 | ₩34,147 | ₩34,147 | -0.29% | 3.5천 |
|---|
| 2026.06.22 | ₩34,708 | ₩34,708 | ₩34,433 | ₩34,505 | -0.58% | 4.3천 |
|---|
| 2026.06.18 | ₩34,895 | ₩34,942 | ₩34,520 | ₩34,726 | -0.48% | 2.2천 |
|---|
| 2026.06.17 | ₩34,949 | ₩35,110 | ₩34,346 | ₩34,363 | -1.68% | 9.7천 |
|---|
| 2026.06.16 | ₩35,351 | ₩35,351 | ₩34,954 | ₩34,954 | -1.12% | 7.3천 |
|---|
| 2026.06.15 | ₩35,003 | ₩35,231 | ₩34,926 | ₩34,926 | -0.22% | 3.3천 |
|---|
| 2026.06.12 | ₩34,077 | ₩34,480 | ₩34,077 | ₩34,445 | +1.08% | 3.1천 |
|---|
| 2026.06.11 | ₩33,715 | ₩34,132 | ₩33,514 | ₩34,132 | +1.24% | 1.4만 |
|---|
| 2026.06.10 | ₩34,305 | ₩34,305 | ₩33,556 | ₩33,556 | -2.19% | 6.2천 |
|---|
| 2026.06.09 | ₩34,976 | ₩34,976 | ₩33,903 | ₩34,301 | -1.93% | 1.4만 |
|---|
| 2026.06.08 | ₩34,426 | ₩34,674 | ₩34,426 | ₩34,551 | +0.36% | 2.2만 |
|---|
| 2026.06.05 | ₩34,855 | ₩34,855 | ₩34,064 | ₩34,201 | -1.88% | 3.7천 |
|---|
| 2026.06.04 | ₩35,197 | ₩35,392 | ₩35,197 | ₩35,304 | +0.30% | 1.1만 |
|---|
| 2026.06.03 | ₩35,042 | ₩35,056 | ₩34,881 | ₩34,881 | -0.46% | 5천 |
|---|
| 2026.06.02 | ₩35,432 | ₩35,646 | ₩35,432 | ₩35,514 | +0.23% | 3천 |
|---|
| 2026.06.01 | ₩35,298 | ₩35,687 | ₩35,298 | ₩35,632 | +0.95% | 3.1천 |
|---|
| 2026.05.29 | ₩35,781 | ₩35,807 | ₩35,378 | ₩35,378 | -1.12% | 3.7천 |
|---|
| 2026.05.28 | ₩35,284 | ₩35,846 | ₩35,284 | ₩35,799 | +1.46% | 3.5천 |
|---|
| 2026.05.27 | ₩35,009 | ₩35,123 | ₩35,009 | ₩35,121 | +0.32% | 5.7천 |
|---|
| 2026.05.26 | ₩35,097 | ₩35,244 | ₩35,050 | ₩35,050 | -0.13% | 1.1천 |
|---|
| 2026.05.22 | ₩34,292 | ₩34,346 | ₩34,199 | ₩34,331 | +0.11% | 2천 |
|---|
| 2026.05.21 | ₩33,836 | ₩34,064 | ₩33,662 | ₩34,064 | +0.67% | 7.5천 |
|---|
| 2026.05.20 | ₩33,581 | ₩34,051 | ₩33,554 | ₩34,018 | +1.30% | 1.9천 |
|---|
| 2026.05.19 | ₩33,353 | ₩33,380 | ₩33,092 | ₩33,114 | -0.72% | 7.6천 |
|---|
| 2026.05.18 | ₩33,541 | ₩33,809 | ₩33,541 | ₩33,684 | +0.43% | 8천 |
|---|
| 2026.05.15 | ₩33,474 | ₩33,648 | ₩33,474 | ₩33,528 | +0.16% | 3만 |
|---|
| 2026.05.14 | ₩34,077 | ₩34,332 | ₩34,077 | ₩34,119 | +0.12% | 6.6천 |
|---|
| 2026.05.13 | ₩33,997 | ₩34,225 | ₩33,970 | ₩34,144 | +0.43% | 7.3천 |
|---|
| 2026.05.12 | ₩34,721 | ₩34,828 | ₩34,547 | ₩34,741 | +0.06% | 4.8만 |
|---|
| 2026.05.11 | ₩35,043 | ₩35,258 | ₩35,043 | ₩35,060 | +0.05% | 8.1천 |
|---|
| 2026.05.08 | ₩35,351 | ₩35,432 | ₩35,229 | ₩35,229 | -0.35% | 1천 |
|---|
| 2026.05.07 | ₩36,277 | ₩36,277 | ₩35,740 | ₩35,752 | -1.45% | 1.6만 |
|---|
| 2026.05.06 | ₩35,915 | ₩36,290 | ₩35,874 | ₩36,270 | +0.99% | 3.5천 |
|---|
| 2026.05.05 | ₩35,566 | ₩35,767 | ₩35,566 | ₩35,620 | +0.15% | 8.5천 |
|---|
| 2026.05.04 | ₩35,593 | ₩35,740 | ₩35,483 | ₩35,483 | -0.31% | 8.3천 |
|---|
| 2026.05.01 | ₩35,700 | ₩35,727 | ₩35,605 | ₩35,671 | -0.08% | 1.2만 |
|---|
| 2026.04.30 | ₩35,633 | ₩36,009 | ₩35,365 | ₩35,994 | +1.01% | 1.4만 |
|---|
| 2026.04.29 | ₩35,418 | ₩35,432 | ₩35,412 | ₩35,412 | -0.02% | 5.9천 |
|---|
| 2026.04.28 | ₩35,727 | ₩35,767 | ₩35,539 | ₩35,701 | -0.07% | 1.9만 |
|---|
| 2026.04.27 | ₩35,955 | ₩36,156 | ₩35,941 | ₩36,101 | +0.41% | 6.3만 |
|---|
| 2026.04.24 | ₩35,425 | ₩35,821 | ₩35,425 | ₩35,794 | +1.04% | 6천 |
|---|
| 2026.04.23 | ₩35,794 | ₩35,848 | ₩35,405 | ₩35,475 | -0.89% | 2.2만 |
|---|
| 2026.04.22 | ₩35,740 | ₩35,834 | ₩35,606 | ₩35,799 | +0.17% | 3.2천 |
|---|
| 2026.04.21 | ₩36,089 | ₩36,223 | ₩35,394 | ₩35,394 | -1.92% | 8.6천 |
|---|
| 2026.04.20 | ₩35,874 | ₩35,876 | ₩35,727 | ₩35,876 | +0.00% | 1.8만 |
|---|
| 2026.04.17 | ₩35,821 | ₩36,196 | ₩35,807 | ₩36,011 | +0.53% | 1.9천 |
|---|
| 2026.04.16 | ₩35,673 | ₩35,673 | ₩35,432 | ₩35,460 | -0.60% | 2만 |
|---|
| 2026.04.15 | ₩34,802 | ₩35,727 | ₩34,802 | ₩35,589 | +2.26% | 1.3만 |
|---|
| 2026.04.14 | ₩35,378 | ₩35,378 | ₩35,224 | ₩35,267 | -0.31% | 1.6천 |
|---|
| 2026.04.13 | ₩34,600 | ₩35,051 | ₩34,533 | ₩35,051 | +1.30% | 1천 |
|---|
| 2026.04.10 | ₩34,319 | ₩34,409 | ₩34,319 | ₩34,409 | +0.26% | 6.3천 |
|---|
| 2026.04.09 | ₩34,513 | ₩34,533 | ₩34,225 | ₩34,260 | -0.73% | 2.6천 |
|---|
| 2026.04.08 | ₩34,587 | ₩34,614 | ₩34,399 | ₩34,583 | -0.01% | 1.7천 |
|---|
| 2026.04.07 | ₩33,688 | ₩33,688 | ₩33,259 | ₩33,612 | -0.23% | 800 |
|---|
| 2026.04.06 | ₩33,688 | ₩33,776 | ₩33,608 | ₩33,750 | +0.18% | 1.8천 |
|---|
| 2026.04.02 | ₩33,192 | ₩33,541 | ₩33,179 | ₩33,522 | +0.99% | 2.1천 |
|---|
| 2026.04.01 | ₩33,554 | ₩33,554 | ₩33,340 | ₩33,352 | -0.60% | 600 |
|---|
| 2026.03.31 | ₩33,045 | ₩33,305 | ₩33,045 | ₩33,305 | +0.79% | 1만 |
|---|
| 2026.03.30 | ₩32,723 | ₩32,723 | ₩32,417 | ₩32,417 | -0.93% | 1.5천 |
|---|
| 2026.03.27 | ₩33,072 | ₩33,072 | ₩32,960 | ₩32,960 | -0.34% | 2.9천 |
|---|
| 2026.03.26 | ₩33,501 | ₩33,501 | ₩33,145 | ₩33,220 | -0.84% | 1만 |
|---|
| 2026.03.25 | ₩33,581 | ₩33,581 | ₩33,474 | ₩33,528 | -0.16% | 5.1천 |
|---|
| 2026.03.24 | ₩32,951 | ₩33,219 | ₩32,951 | ₩33,065 | +0.35% | 4.7천 |
|---|
| 2026.03.23 | ₩32,575 | ₩33,078 | ₩32,575 | ₩32,798 | +0.68% | 1.5만 |
|---|
| 2026.03.20 | ₩32,575 | ₩32,575 | ₩31,771 | ₩31,802 | -2.38% | 4.9천 |
|---|
| 2026.03.19 | ₩32,602 | ₩32,885 | ₩32,602 | ₩32,885 | +0.87% | 1천 |
|---|
| 2026.03.18 | ₩33,420 | ₩33,474 | ₩33,078 | ₩33,078 | -1.02% | 1.9만 |
|---|
| 2026.03.17 | ₩33,581 | ₩33,608 | ₩33,554 | ₩33,592 | +0.03% | 2.3만 |
|---|
| 2026.03.16 | ₩33,326 | ₩33,380 | ₩33,065 | ₩33,069 | -0.77% | 2.3천 |
|---|
| 2026.03.13 | ₩32,924 | ₩32,924 | ₩32,669 | ₩32,873 | -0.15% | 2.7천 |
|---|
| 2026.03.12 | ₩33,380 | ₩33,380 | ₩33,002 | ₩33,002 | -1.13% | 6.2천 |
|---|
| 2026.03.11 | ₩33,916 | ₩33,977 | ₩33,595 | ₩33,757 | -0.47% | 3.6천 |
|---|
| 2026.03.10 | ₩34,158 | ₩34,359 | ₩33,911 | ₩33,911 | -0.72% | 3.4천 |
|---|
| 2026.03.09 | ₩32,683 | ₩34,123 | ₩32,629 | ₩34,123 | +4.41% | 8.7천 |
|---|
| 2026.03.06 | ₩33,528 | ₩33,662 | ₩33,380 | ₩33,415 | -0.34% | 5.3천 |
|---|
| 2026.03.05 | ₩34,493 | ₩34,507 | ₩33,715 | ₩33,920 | -1.66% | 1.7만 |
|---|
| 2026.03.04 | ₩34,386 | ₩34,777 | ₩34,386 | ₩34,473 | +0.25% | 4.9천 |
|---|
| 2026.03.03 | ₩33,863 | ₩34,332 | ₩33,595 | ₩34,328 | +1.37% | 1.6천 |
|---|
| 2026.03.02 | ₩34,721 | ₩34,989 | ₩34,721 | ₩34,866 | +0.42% | 1.1만 |
|---|
| 2026.02.27 | ₩34,936 | ₩35,043 | ₩34,788 | ₩35,000 | +0.18% | 5.3천 |
|---|
| 2026.02.26 | ₩35,459 | ₩35,539 | ₩35,338 | ₩35,539 | +0.23% | 4.5천 |
|---|
| 2026.02.25 | ₩35,003 | ₩35,459 | ₩34,962 | ₩35,382 | +1.08% | 5.3만 |
|---|
| 2026.02.24 | ₩34,734 | ₩35,351 | ₩34,734 | ₩35,247 | +1.47% | 1.6천 |
|---|
| 2026.02.23 | ₩35,472 | ₩35,472 | ₩34,507 | ₩34,629 | -2.38% | 1.7만 |
|---|
| 2026.02.20 | ₩35,137 | ₩35,177 | ₩35,009 | ₩35,142 | +0.02% | 8.9천 |
|---|
| 2026.02.19 | ₩34,989 | ₩35,150 | ₩34,882 | ₩35,125 | +0.39% | 4천 |
|---|
| 2026.02.18 | ₩34,976 | ₩35,258 | ₩34,949 | ₩35,094 | +0.34% | 1만 |
|---|
| 2026.02.17 | ₩34,198 | ₩34,895 | ₩34,198 | ₩34,783 | +1.71% | 1.2천 |
|---|
| 2026.02.13 | ₩34,225 | ₩35,050 | ₩34,225 | ₩34,867 | +1.88% | 8.3천 |
|---|
| 2026.02.12 | ₩35,137 | ₩35,137 | ₩34,252 | ₩34,493 | -1.83% | 3.3천 |
|---|
| 2026.02.11 | ₩35,070 | ₩35,215 | ₩34,761 | ₩35,215 | +0.41% | 1.7만 |
|---|
| 2026.02.10 | ₩35,231 | ₩35,258 | ₩34,989 | ₩35,017 | -0.61% | 3.2천 |
|---|
| 2026.02.09 | ₩34,989 | ₩35,566 | ₩34,949 | ₩35,520 | +1.52% | 5.5천 |
|---|
| 2026.02.06 | ₩33,608 | ₩34,413 | ₩33,608 | ₩34,370 | +2.27% | 2.8만 |
|---|
| 2026.02.05 | ₩33,715 | ₩33,715 | ₩33,219 | ₩33,286 | -1.27% | 4천 |
|---|
| 2026.02.04 | ₩34,426 | ₩34,426 | ₩33,957 | ₩34,295 | -0.38% | 2.3천 |
|---|
| 2026.02.03 | ₩34,936 | ₩34,962 | ₩34,533 | ₩34,942 | +0.02% | 8천 |
|---|
| 2026.02.02 | ₩34,359 | ₩34,882 | ₩34,359 | ₩34,771 | +1.20% | 2.5만 |
|---|
| 2026.01.30 | ₩34,748 | ₩34,869 | ₩34,319 | ₩34,413 | -0.96% | 1.9만 |
|---|
| 2026.01.29 | ₩34,828 | ₩35,325 | ₩34,721 | ₩35,146 | +0.91% | 1.2만 |
|---|
| 2026.01.28 | ₩35,499 | ₩35,499 | ₩34,748 | ₩34,961 | -1.51% | 1.6만 |
|---|
| 2026.01.27 | ₩34,667 | ₩35,593 | ₩34,667 | ₩35,575 | +2.62% | 1.8만 |
|---|
| 2026.01.26 | ₩35,365 | ₩35,512 | ₩35,000 | ₩35,000 | -1.03% | 4.2천 |
|---|
| 2026.01.23 | ₩35,606 | ₩35,606 | ₩35,351 | ₩35,401 | -0.58% | 7.7천 |
|---|
| 2026.01.22 | ₩35,418 | ₩35,660 | ₩35,418 | ₩35,581 | +0.46% | 2.3만 |
|---|
| 2026.01.21 | ₩35,003 | ₩35,271 | ₩34,641 | ₩35,193 | +0.54% | 7.9천 |
|---|
| 2026.01.20 | ₩34,574 | ₩34,842 | ₩34,533 | ₩34,536 | -0.11% | 9.6천 |
|---|
| 2026.01.16 | ₩35,687 | ₩35,687 | ₩35,110 | ₩35,113 | -1.61% | 1.5만 |
|---|
| 2026.01.15 | ₩35,901 | ₩36,022 | ₩35,874 | ₩35,874 | -0.07% | 4.2만 |
|---|
| 2026.01.14 | ₩35,700 | ₩35,794 | ₩35,566 | ₩35,569 | -0.37% | 7.7천 |
|---|
| 2026.01.13 | ₩35,593 | ₩35,874 | ₩35,593 | ₩35,683 | +0.25% | 2.5만 |
|---|
| 2026.01.12 | ₩35,526 | ₩36,116 | ₩35,526 | ₩35,754 | +0.64% | 1.7천 |
|---|
| 2026.01.09 | ₩35,807 | ₩35,861 | ₩35,633 | ₩35,703 | -0.29% | 3천 |
|---|
| 2026.01.08 | ₩34,720 | ₩35,177 | ₩34,720 | ₩35,168 | +1.29% | 4.1만 |
|---|
| 2026.01.07 | ₩34,520 | ₩34,654 | ₩34,520 | ₩34,623 | +0.30% | 1.4천 |
|---|
| 2026.01.06 | ₩34,600 | ₩34,895 | ₩34,587 | ₩34,768 | +0.48% | 5.7천 |
|---|
| 2026.01.05 | ₩34,077 | ₩34,466 | ₩34,077 | ₩34,351 | +0.80% | 2.3천 |
|---|
| 2026.01.02 | ₩33,688 | ₩33,809 | ₩33,568 | ₩33,713 | +0.07% | 1.3만 |
|---|
| 2025.12.31 | ₩33,447 | ₩33,447 | ₩33,407 | ₩33,415 | -0.10% | 1.6만 |
|---|
| 2025.12.30 | ₩33,568 | ₩33,568 | ₩33,526 | ₩33,526 | -0.12% | 800 |
|---|
| 2025.12.29 | ₩33,608 | ₩33,608 | ₩33,474 | ₩33,525 | -0.25% | 1.5천 |
|---|
| 2025.12.26 | ₩33,688 | ₩33,707 | ₩33,635 | ₩33,707 | +0.06% | 600 |
|---|
| 2025.12.24 | ₩33,769 | ₩33,809 | ₩33,702 | ₩33,798 | +0.09% | 2.7만 |
|---|
| 2025.12.23 | ₩33,554 | ₩33,729 | ₩33,541 | ₩33,709 | +0.46% | 2.4만 |
|---|
| 2025.12.22 | ₩33,863 | ₩33,943 | ₩33,635 | ₩33,635 | -0.67% | 1.2만 |
|---|
| 2025.12.19 | ₩33,729 | ₩33,903 | ₩33,581 | ₩33,592 | -0.41% | 2.3만 |
|---|
| 2025.12.18 | ₩33,487 | ₩33,528 | ₩33,273 | ₩33,430 | -0.17% | 1.1만 |
|---|
| 2025.12.17 | ₩33,420 | ₩33,474 | ₩33,004 | ₩33,004 | -1.24% | 2.3만 |
|---|
| 2025.12.16 | ₩33,367 | ₩33,367 | ₩33,139 | ₩33,279 | -0.26% | 1.8만 |
|---|
| 2025.12.15 | ₩33,675 | ₩33,675 | ₩33,541 | ₩33,561 | -0.34% | 1.3만 |
|---|
| 2025.12.12 | ₩34,600 | ₩34,600 | ₩33,658 | ₩33,658 | -2.72% | 1.3만 |
|---|
| 2025.12.11 | ₩34,064 | ₩34,667 | ₩34,064 | ₩34,634 | +1.67% | 1.2만 |
|---|
| 2025.12.10 | ₩34,077 | ₩34,413 | ₩33,930 | ₩34,246 | +0.50% | 1.8만 |
|---|
| 2025.12.09 | ₩34,037 | ₩34,386 | ₩34,037 | ₩34,238 | +0.59% | 4.5천 |
|---|
| 2025.12.08 | ₩34,024 | ₩34,024 | ₩33,836 | ₩33,915 | -0.32% | 9.4천 |
|---|
| 2025.12.05 | ₩34,748 | ₩34,748 | ₩33,782 | ₩33,782 | -2.78% | 2만 |
|---|
| 2025.12.04 | ₩33,983 | ₩34,211 | ₩33,983 | ₩34,158 | +0.51% | 700 |
|---|
| 2025.12.03 | ₩33,420 | ₩33,943 | ₩33,420 | ₩33,906 | +1.45% | 2.6만 |
|---|
| 2025.12.02 | ₩33,031 | ₩33,031 | ₩32,924 | ₩32,924 | -0.32% | 1.7천 |
|---|
| 2025.12.01 | ₩32,857 | ₩33,072 | ₩32,840 | ₩32,840 | -0.05% | 400 |
|---|
| 2025.11.28 | ₩32,911 | ₩32,987 | ₩32,911 | ₩32,987 | +0.23% | 6.3천 |
|---|
| 2025.11.26 | ₩32,481 | ₩32,803 | ₩32,481 | ₩32,695 | +0.66% | 9.8천 |
|---|
| 2025.11.25 | ₩31,985 | ₩32,347 | ₩31,596 | ₩32,330 | +1.08% | 5.5천 |
|---|
| 2025.11.24 | ₩31,663 | ₩31,985 | ₩31,663 | ₩31,980 | +1.00% | 3.8천 |
|---|
| 2025.11.21 | ₩31,060 | ₩31,462 | ₩30,550 | ₩31,210 | +0.48% | 3.9만 |
|---|
| 2025.11.20 | ₩32,959 | ₩33,045 | ₩31,127 | ₩31,127 | -5.56% | 1.2만 |
|---|
| 2025.11.19 | ₩32,817 | ₩32,817 | ₩32,603 | ₩32,603 | -0.65% | 1천 |
|---|
| 2025.11.18 | ₩32,347 | ₩32,683 | ₩32,012 | ₩32,455 | +0.33% | 1.9천 |
|---|
| 2025.11.17 | ₩33,031 | ₩33,072 | ₩32,401 | ₩32,510 | -1.58% | 1.1만 |
|---|
| 2025.11.14 | ₩32,669 | ₩33,045 | ₩32,669 | ₩32,825 | +0.48% | 2.2천 |
|---|
| 2025.11.13 | ₩33,581 | ₩33,581 | ₩32,857 | ₩32,924 | -1.96% | 8.2만 |
|---|
| 2025.11.12 | ₩34,372 | ₩34,372 | ₩33,741 | ₩33,741 | -1.84% | 2.1천 |
|---|
| 2025.11.11 | ₩33,742 | ₩34,051 | ₩33,742 | ₩34,016 | +0.81% | 9.7천 |
|---|
| 2025.11.10 | ₩33,699 | ₩33,863 | ₩33,635 | ₩33,812 | +0.33% | 3.5천 |
|---|
| 2025.11.07 | ₩32,696 | ₩33,322 | ₩32,696 | ₩33,322 | +1.92% | 900 |
|---|
| 2025.11.06 | ₩33,313 | ₩33,326 | ₩32,817 | ₩32,846 | -1.40% | 900 |
|---|
| 2025.11.05 | ₩33,072 | ₩33,353 | ₩33,072 | ₩33,230 | +0.48% | 4.9천 |
|---|
| 2025.11.04 | ₩33,367 | ₩33,460 | ₩32,978 | ₩32,978 | -1.17% | 1.1만 |
|---|
| 2025.11.03 | ₩33,729 | ₩34,051 | ₩33,729 | ₩33,939 | +0.62% | 1.2천 |
|---|
| 2025.10.31 | ₩33,573 | ₩33,644 | ₩33,326 | ₩33,644 | +0.21% | 1.9만 |
|---|
| 2025.10.30 | ₩33,172 | ₩33,648 | ₩33,172 | ₩33,322 | +0.45% | 3.1천 |
|---|
| 2025.10.29 | ₩33,849 | ₩34,198 | ₩33,836 | ₩33,849 | 0.00% | 6.4천 |
|---|
| 2025.10.28 | ₩33,675 | ₩34,091 | ₩33,675 | ₩33,876 | +0.60% | 1.7천 |
|---|
| 2025.10.27 | ₩33,541 | ₩33,541 | ₩33,418 | ₩33,467 | -0.22% | 1.8천 |
|---|
| 2025.10.24 | ₩33,434 | ₩33,474 | ₩33,236 | ₩33,236 | -0.59% | 5.7천 |
|---|
| 2025.10.23 | ₩32,374 | ₩32,844 | ₩32,374 | ₩32,805 | +1.33% | 3.6천 |
|---|
| 2025.10.22 | ₩32,401 | ₩32,401 | ₩31,543 | ₩31,818 | -1.80% | 1만 |
|---|
| 2025.10.21 | ₩32,629 | ₩32,629 | ₩32,385 | ₩32,385 | -0.75% | 1.4만 |
|---|
| 2025.10.20 | ₩32,683 | ₩32,750 | ₩32,669 | ₩32,740 | +0.18% | 2.1천 |
|---|
| 2025.10.17 | ₩32,817 | ₩32,817 | ₩32,209 | ₩32,209 | -1.85% | 600 |
|---|
| 2025.10.16 | ₩33,688 | ₩33,702 | ₩32,842 | ₩32,842 | -2.51% | 1.4만 |
|---|
| 2025.10.15 | ₩34,265 | ₩34,279 | ₩33,448 | ₩33,588 | -1.98% | 2.9만 |
|---|
| 2025.10.14 | ₩33,554 | ₩34,265 | ₩33,554 | ₩33,962 | +1.22% | 7.7천 |
|---|
| 2025.10.13 | ₩33,568 | ₩33,849 | ₩33,407 | ₩33,810 | +0.72% | 2만 |
|---|
| 2025.10.10 | ₩33,662 | ₩33,662 | ₩32,200 | ₩32,200 | -4.34% | 4.2천 |
|---|