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 | ₩34,934 | ₩35,110 | ₩34,934 | ₩35,110 | +0.50% | 1.6천 |
| 2026.10.08 | ₩34,774 | ₩34,774 | ₩34,666 | ₩34,713 | -0.17% | 3.2천 |
| 2026.10.07 | ₩34,385 | ₩34,680 | ₩34,385 | ₩34,640 | +0.74% | 400 |
| 2026.10.06 | ₩34,747 | ₩34,814 | ₩34,693 | ₩34,736 | -0.03% | 800 |
| 2026.10.05 | ₩33,648 | ₩34,439 | ₩33,648 | ₩34,374 | +2.16% | 5.8천 |
| 2026.10.02 | ₩33,836 | ₩33,943 | ₩33,661 | ₩33,663 | -0.51% | 4.3천 |
| 2026.10.01 | ₩33,649 | ₩33,649 | ₩33,649 | ₩33,649 | 0.00% | 200 |
| 2026.09.30 | ₩33,728 | ₩33,728 | ₩33,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,621 |
| -0.32% |
| 600 |
| 2026.09.29 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,728 | ₩33,728 | ₩33,574 | ₩33,574 | -0.46% | 900 |
|---|
| 2026.09.25 | ₩33,956 | ₩34,144 | ₩33,956 | ₩34,108 | +0.45% | 6.2만 |
|---|
| 2026.09.24 | ₩33,970 | ₩34,171 | ₩33,970 | ₩34,124 | +0.45% | 6.7천 |
|---|
| 2026.09.23 | ₩34,177 | ₩34,264 | ₩34,141 | ₩34,141 | -0.11% | 3.4천 |
|---|
| 2026.09.22 | ₩34,747 | ₩34,747 | ₩34,573 | ₩34,609 | -0.40% | 3.2천 |
|---|
| 2026.09.21 | ₩34,392 | ₩34,894 | ₩34,392 | ₩34,767 | +1.09% | 1천 |
|---|
| 2026.09.18 | ₩34,439 | ₩34,452 | ₩34,284 | ₩34,284 | -0.45% | 1.3만 |
|---|
| 2026.09.17 | ₩34,934 | ₩34,961 | ₩34,753 | ₩34,753 | -0.52% | 6천 |
|---|
| 2026.09.16 | ₩34,894 | ₩35,068 | ₩34,385 | ₩34,618 | -0.79% | 1.9천 |
|---|
| 2026.09.15 | ₩34,854 | ₩34,894 | ₩34,794 | ₩34,869 | +0.04% | 1.3천 |
|---|
| 2026.09.14 | ₩35,283 | ₩35,283 | ₩35,088 | ₩35,088 | -0.55% | 9천 |
|---|
| 2026.09.11 | ₩35,551 | ₩35,578 | ₩35,457 | ₩35,544 | -0.02% | 700 |
|---|
| 2026.09.10 | ₩35,296 | ₩35,551 | ₩35,296 | ₩35,405 | +0.31% | 1.2천 |
|---|
| 2026.09.09 | ₩35,899 | ₩35,899 | ₩35,683 | ₩35,683 | -0.60% | 8.6천 |
|---|
| 2026.09.08 | ₩36,234 | ₩36,234 | ₩36,026 | ₩36,026 | -0.57% | 300 |
|---|
| 2026.09.04 | ₩36,261 | ₩36,462 | ₩36,261 | ₩36,407 | +0.40% | 1.4만 |
|---|
| 2026.09.03 | ₩36,211 | ₩36,211 | ₩36,211 | ₩36,211 | 0.00% | 600 |
|---|
| 2026.09.02 | ₩35,819 | ₩36,462 | ₩35,819 | ₩36,430 | +1.71% | 2.8천 |
|---|
| 2026.09.01 | ₩35,886 | ₩35,886 | ₩35,721 | ₩35,721 | -0.46% | 1.8천 |
|---|
| 2026.08.31 | ₩35,913 | ₩35,980 | ₩35,765 | ₩35,827 | -0.24% | 2.4만 |
|---|
| 2026.08.28 | ₩36,114 | ₩36,261 | ₩36,056 | ₩36,056 | -0.16% | 6.9천 |
|---|
| 2026.08.27 | ₩35,819 | ₩36,001 | ₩35,819 | ₩36,001 | +0.51% | 4.2천 |
|---|
| 2026.08.26 | ₩36,234 | ₩36,234 | ₩35,791 | ₩35,791 | -1.22% | 1.2만 |
|---|
| 2026.08.25 | ₩36,060 | ₩36,298 | ₩36,060 | ₩36,298 | +0.66% | 4.5천 |
|---|
| 2026.08.24 | ₩35,913 | ₩36,020 | ₩35,913 | ₩35,971 | +0.16% | 1.6만 |
|---|
| 2026.08.21 | ₩36,127 | ₩36,154 | ₩35,950 | ₩35,950 | -0.49% | 3.2천 |
|---|
| 2026.08.20 | ₩35,685 | ₩35,886 | ₩35,665 | ₩35,793 | +0.30% | 4.9만 |
|---|
| 2026.08.19 | ₩35,377 | ₩35,823 | ₩35,377 | ₩35,823 | +1.26% | 7.5천 |
|---|
| 2026.08.18 | ₩35,511 | ₩35,511 | ₩34,886 | ₩34,886 | -1.76% | 500 |
|---|
| 2026.08.17 | ₩36,020 | ₩36,020 | ₩35,697 | ₩35,697 | -0.90% | 2.6만 |
|---|
| 2026.08.14 | ₩36,301 | ₩36,301 | ₩36,162 | ₩36,162 | -0.38% | 3천 |
|---|
| 2026.08.13 | ₩35,859 | ₩35,859 | ₩35,733 | ₩35,733 | -0.35% | 800 |
|---|
| 2026.08.12 | ₩35,712 | ₩35,832 | ₩35,618 | ₩35,766 | +0.15% | 2.5천 |
|---|
| 2026.08.11 | ₩35,765 | ₩35,872 | ₩35,725 | ₩35,843 | +0.22% | 5.4천 |
|---|
| 2026.08.10 | ₩35,283 | ₩35,618 | ₩35,256 | ₩35,596 | +0.89% | 6.7천 |
|---|
| 2026.08.07 | ₩34,693 | ₩34,975 | ₩34,680 | ₩34,954 | +0.75% | 2.3천 |
|---|
| 2026.08.06 | ₩34,613 | ₩34,613 | ₩34,416 | ₩34,416 | -0.57% | 4.9천 |
|---|
| 2026.08.05 | ₩34,921 | ₩34,921 | ₩34,506 | ₩34,514 | -1.17% | 1.7만 |
|---|
| 2026.08.04 | ₩34,425 | ₩34,760 | ₩34,425 | ₩34,650 | +0.65% | 4.2천 |
|---|
| 2026.08.03 | ₩33,795 | ₩33,970 | ₩33,795 | ₩33,944 | +0.44% | 2.7천 |
|---|
| 2026.07.31 | ₩33,206 | ₩33,581 | ₩33,206 | ₩33,557 | +1.06% | 700 |
|---|
| 2026.07.30 | ₩33,085 | ₩33,330 | ₩33,045 | ₩33,330 | +0.74% | 7.1천 |
|---|
| 2026.07.29 | ₩33,192 | ₩33,608 | ₩32,991 | ₩33,045 | -0.44% | 3.1천 |
|---|
| 2026.07.28 | ₩33,581 | ₩33,635 | ₩33,474 | ₩33,566 | -0.04% | 5.6천 |
|---|
| 2026.07.27 | ₩33,795 | ₩33,795 | ₩33,554 | ₩33,728 | -0.20% | 1.5만 |
|---|
| 2026.07.24 | ₩33,675 | ₩33,842 | ₩33,439 | ₩33,439 | -0.70% | 8천 |
|---|
| 2026.07.23 | ₩33,822 | ₩33,822 | ₩33,527 | ₩33,612 | -0.62% | 1.9천 |
|---|
| 2026.07.22 | ₩34,090 | ₩34,090 | ₩33,903 | ₩33,943 | -0.43% | 8.6천 |
|---|
| 2026.07.21 | ₩33,675 | ₩33,990 | ₩33,621 | ₩33,990 | +0.94% | 3.7천 |
|---|
| 2026.07.20 | ₩33,782 | ₩33,836 | ₩33,535 | ₩33,535 | -0.73% | 1.4만 |
|---|
| 2026.07.17 | ₩33,983 | ₩34,144 | ₩33,903 | ₩33,925 | -0.17% | 3.2천 |
|---|
| 2026.07.16 | ₩34,787 | ₩34,867 | ₩34,331 | ₩34,354 | -1.24% | 6.3천 |
|---|
| 2026.07.15 | ₩34,881 | ₩34,908 | ₩34,680 | ₩34,881 | 0.00% | 6.9천 |
|---|
| 2026.07.14 | ₩34,720 | ₩34,814 | ₩34,613 | ₩34,741 | +0.06% | 5.3천 |
|---|
| 2026.07.13 | ₩34,492 | ₩34,720 | ₩34,278 | ₩34,369 | -0.36% | 2.1만 |
|---|
| 2026.07.10 | ₩34,599 | ₩34,599 | ₩34,449 | ₩34,496 | -0.30% | 1.2만 |
|---|
| 2026.07.09 | ₩34,693 | ₩34,693 | ₩34,305 | ₩34,405 | -0.83% | 1.4만 |
|---|
| 2026.07.08 | ₩34,251 | ₩34,251 | ₩33,889 | ₩34,207 | -0.13% | 9천 |
|---|
| 2026.07.07 | ₩34,626 | ₩34,626 | ₩34,372 | ₩34,394 | -0.67% | 6.1천 |
|---|
| 2026.07.06 | ₩34,774 | ₩34,894 | ₩34,653 | ₩34,854 | +0.23% | 5.9천 |
|---|
| 2026.07.02 | ₩34,934 | ₩34,975 | ₩34,465 | ₩34,634 | -0.86% | 2.5천 |
|---|
| 2026.07.01 | ₩34,532 | ₩34,841 | ₩34,318 | ₩34,318 | -0.62% | 1.1만 |
|---|
| 2026.06.30 | ₩34,599 | ₩34,626 | ₩34,238 | ₩34,359 | -0.69% | 2.2만 |
|---|
| 2026.06.29 | ₩34,693 | ₩34,693 | ₩34,465 | ₩34,518 | -0.51% | 5.3천 |
|---|
| 2026.06.26 | ₩34,532 | ₩34,626 | ₩34,184 | ₩34,417 | -0.33% | 1.4천 |
|---|
| 2026.06.25 | ₩34,686 | ₩34,747 | ₩34,398 | ₩34,414 | -0.78% | 1.9만 |
|---|
| 2026.06.24 | ₩34,472 | ₩34,613 | ₩34,358 | ₩34,367 | -0.30% | 1.1만 |
|---|
| 2026.06.23 | ₩34,217 | ₩34,392 | ₩34,120 | ₩34,120 | -0.29% | 3.5천 |
|---|
| 2026.06.22 | ₩34,680 | ₩34,680 | ₩34,405 | ₩34,477 | -0.58% | 4.3천 |
|---|
| 2026.06.18 | ₩34,867 | ₩34,914 | ₩34,492 | ₩34,698 | -0.48% | 2.2천 |
|---|
| 2026.06.17 | ₩34,921 | ₩35,082 | ₩34,318 | ₩34,335 | -1.68% | 9.7천 |
|---|
| 2026.06.16 | ₩35,323 | ₩35,323 | ₩34,926 | ₩34,926 | -1.12% | 7.3천 |
|---|
| 2026.06.15 | ₩34,975 | ₩35,202 | ₩34,898 | ₩34,898 | -0.22% | 3.3천 |
|---|
| 2026.06.12 | ₩34,050 | ₩34,452 | ₩34,050 | ₩34,417 | +1.08% | 3.1천 |
|---|
| 2026.06.11 | ₩33,688 | ₩34,105 | ₩33,487 | ₩34,105 | +1.24% | 1.4만 |
|---|
| 2026.06.10 | ₩34,278 | ₩34,278 | ₩33,529 | ₩33,529 | -2.19% | 6.2천 |
|---|
| 2026.06.09 | ₩34,948 | ₩34,948 | ₩33,876 | ₩34,274 | -1.93% | 1.4만 |
|---|
| 2026.06.08 | ₩34,398 | ₩34,646 | ₩34,398 | ₩34,523 | +0.36% | 2.2만 |
|---|
| 2026.06.05 | ₩34,827 | ₩34,827 | ₩34,037 | ₩34,173 | -1.88% | 3.7천 |
|---|
| 2026.06.04 | ₩35,169 | ₩35,363 | ₩35,169 | ₩35,276 | +0.30% | 1.1만 |
|---|
| 2026.06.03 | ₩35,013 | ₩35,028 | ₩34,853 | ₩34,853 | -0.46% | 5천 |
|---|
| 2026.06.02 | ₩35,403 | ₩35,618 | ₩35,403 | ₩35,485 | +0.23% | 3천 |
|---|
| 2026.06.01 | ₩35,269 | ₩35,658 | ₩35,269 | ₩35,603 | +0.95% | 3.1천 |
|---|
| 2026.05.29 | ₩35,752 | ₩35,779 | ₩35,350 | ₩35,350 | -1.12% | 3.7천 |
|---|
| 2026.05.28 | ₩35,256 | ₩35,817 | ₩35,256 | ₩35,770 | +1.46% | 3.5천 |
|---|
| 2026.05.27 | ₩34,981 | ₩35,095 | ₩34,981 | ₩35,092 | +0.32% | 5.7천 |
|---|
| 2026.05.26 | ₩35,068 | ₩35,216 | ₩35,021 | ₩35,021 | -0.13% | 1.1천 |
|---|
| 2026.05.22 | ₩34,264 | ₩34,318 | ₩34,172 | ₩34,303 | +0.11% | 2천 |
|---|
| 2026.05.21 | ₩33,809 | ₩34,037 | ₩33,635 | ₩34,037 | +0.67% | 7.5천 |
|---|
| 2026.05.20 | ₩33,554 | ₩34,023 | ₩33,527 | ₩33,991 | +1.30% | 1.9천 |
|---|
| 2026.05.19 | ₩33,326 | ₩33,353 | ₩33,065 | ₩33,088 | -0.72% | 7.6천 |
|---|
| 2026.05.18 | ₩33,514 | ₩33,782 | ₩33,514 | ₩33,657 | +0.43% | 8천 |
|---|
| 2026.05.15 | ₩33,447 | ₩33,621 | ₩33,447 | ₩33,501 | +0.16% | 3만 |
|---|
| 2026.05.14 | ₩34,050 | ₩34,305 | ₩34,050 | ₩34,091 | +0.12% | 6.6천 |
|---|
| 2026.05.13 | ₩33,970 | ₩34,197 | ₩33,943 | ₩34,117 | +0.43% | 7.3천 |
|---|
| 2026.05.12 | ₩34,693 | ₩34,800 | ₩34,519 | ₩34,713 | +0.06% | 4.8만 |
|---|
| 2026.05.11 | ₩35,015 | ₩35,229 | ₩35,015 | ₩35,032 | +0.05% | 8.1천 |
|---|
| 2026.05.08 | ₩35,323 | ₩35,403 | ₩35,201 | ₩35,201 | -0.35% | 1천 |
|---|
| 2026.05.07 | ₩36,248 | ₩36,248 | ₩35,712 | ₩35,724 | -1.45% | 1.6만 |
|---|
| 2026.05.06 | ₩35,886 | ₩36,261 | ₩35,846 | ₩36,241 | +0.99% | 3.5천 |
|---|
| 2026.05.05 | ₩35,537 | ₩35,738 | ₩35,537 | ₩35,591 | +0.15% | 8.5천 |
|---|
| 2026.05.04 | ₩35,564 | ₩35,712 | ₩35,454 | ₩35,454 | -0.31% | 8.3천 |
|---|
| 2026.05.01 | ₩35,671 | ₩35,698 | ₩35,576 | ₩35,642 | -0.08% | 1.2만 |
|---|
| 2026.04.30 | ₩35,604 | ₩35,980 | ₩35,336 | ₩35,965 | +1.01% | 1.4만 |
|---|
| 2026.04.29 | ₩35,390 | ₩35,403 | ₩35,383 | ₩35,383 | -0.02% | 5.9천 |
|---|
| 2026.04.28 | ₩35,698 | ₩35,738 | ₩35,511 | ₩35,673 | -0.07% | 1.9만 |
|---|
| 2026.04.27 | ₩35,926 | ₩36,127 | ₩35,913 | ₩36,072 | +0.41% | 6.3만 |
|---|
| 2026.04.24 | ₩35,397 | ₩35,792 | ₩35,397 | ₩35,765 | +1.04% | 6천 |
|---|
| 2026.04.23 | ₩35,765 | ₩35,819 | ₩35,377 | ₩35,446 | -0.89% | 2.2만 |
|---|
| 2026.04.22 | ₩35,712 | ₩35,805 | ₩35,578 | ₩35,770 | +0.17% | 3.2천 |
|---|
| 2026.04.21 | ₩36,060 | ₩36,194 | ₩35,366 | ₩35,366 | -1.92% | 8.6천 |
|---|
| 2026.04.20 | ₩35,846 | ₩35,847 | ₩35,698 | ₩35,847 | +0.00% | 1.8만 |
|---|
| 2026.04.17 | ₩35,792 | ₩36,167 | ₩35,779 | ₩35,982 | +0.53% | 1.9천 |
|---|
| 2026.04.16 | ₩35,645 | ₩35,645 | ₩35,403 | ₩35,431 | -0.60% | 2만 |
|---|
| 2026.04.15 | ₩34,774 | ₩35,698 | ₩34,774 | ₩35,560 | +2.26% | 1.3만 |
|---|
| 2026.04.14 | ₩35,350 | ₩35,350 | ₩35,196 | ₩35,239 | -0.31% | 1.6천 |
|---|
| 2026.04.13 | ₩34,573 | ₩35,023 | ₩34,506 | ₩35,023 | +1.30% | 1천 |
|---|
| 2026.04.10 | ₩34,291 | ₩34,381 | ₩34,291 | ₩34,381 | +0.26% | 6.3천 |
|---|
| 2026.04.09 | ₩34,485 | ₩34,506 | ₩34,197 | ₩34,232 | -0.73% | 2.6천 |
|---|
| 2026.04.08 | ₩34,559 | ₩34,586 | ₩34,372 | ₩34,555 | -0.01% | 1.7천 |
|---|
| 2026.04.07 | ₩33,661 | ₩33,661 | ₩33,232 | ₩33,585 | -0.23% | 800 |
|---|
| 2026.04.06 | ₩33,661 | ₩33,748 | ₩33,581 | ₩33,723 | +0.18% | 1.8천 |
|---|
| 2026.04.02 | ₩33,165 | ₩33,514 | ₩33,152 | ₩33,495 | +0.99% | 2.1천 |
|---|
| 2026.04.01 | ₩33,527 | ₩33,527 | ₩33,313 | ₩33,325 | -0.60% | 600 |
|---|
| 2026.03.31 | ₩33,018 | ₩33,278 | ₩33,018 | ₩33,278 | +0.79% | 1만 |
|---|
| 2026.03.30 | ₩32,696 | ₩32,696 | ₩32,391 | ₩32,391 | -0.93% | 1.5천 |
|---|
| 2026.03.27 | ₩33,045 | ₩33,045 | ₩32,934 | ₩32,934 | -0.34% | 2.9천 |
|---|
| 2026.03.26 | ₩33,474 | ₩33,474 | ₩33,119 | ₩33,194 | -0.84% | 1만 |
|---|
| 2026.03.25 | ₩33,554 | ₩33,554 | ₩33,447 | ₩33,501 | -0.16% | 5.1천 |
|---|
| 2026.03.24 | ₩32,924 | ₩33,192 | ₩32,924 | ₩33,038 | +0.35% | 4.7천 |
|---|
| 2026.03.23 | ₩32,549 | ₩33,052 | ₩32,549 | ₩32,772 | +0.68% | 1.5만 |
|---|
| 2026.03.20 | ₩32,549 | ₩32,549 | ₩31,745 | ₩31,776 | -2.38% | 4.9천 |
|---|
| 2026.03.19 | ₩32,576 | ₩32,859 | ₩32,576 | ₩32,859 | +0.87% | 1천 |
|---|
| 2026.03.18 | ₩33,393 | ₩33,447 | ₩33,052 | ₩33,052 | -1.02% | 1.9만 |
|---|
| 2026.03.17 | ₩33,554 | ₩33,581 | ₩33,527 | ₩33,565 | +0.03% | 2.3만 |
|---|
| 2026.03.16 | ₩33,299 | ₩33,353 | ₩33,038 | ₩33,042 | -0.77% | 2.3천 |
|---|
| 2026.03.13 | ₩32,897 | ₩32,897 | ₩32,643 | ₩32,847 | -0.15% | 2.7천 |
|---|
| 2026.03.12 | ₩33,353 | ₩33,353 | ₩32,975 | ₩32,975 | -1.13% | 6.2천 |
|---|
| 2026.03.11 | ₩33,889 | ₩33,949 | ₩33,567 | ₩33,730 | -0.47% | 3.6천 |
|---|
| 2026.03.10 | ₩34,130 | ₩34,331 | ₩33,884 | ₩33,884 | -0.72% | 3.4천 |
|---|
| 2026.03.09 | ₩32,656 | ₩34,095 | ₩32,603 | ₩34,095 | +4.41% | 8.7천 |
|---|
| 2026.03.06 | ₩33,501 | ₩33,635 | ₩33,353 | ₩33,388 | -0.34% | 5.3천 |
|---|
| 2026.03.05 | ₩34,465 | ₩34,479 | ₩33,688 | ₩33,893 | -1.66% | 1.7만 |
|---|
| 2026.03.04 | ₩34,358 | ₩34,749 | ₩34,358 | ₩34,445 | +0.25% | 4.9천 |
|---|
| 2026.03.03 | ₩33,836 | ₩34,305 | ₩33,567 | ₩34,300 | +1.37% | 1.6천 |
|---|
| 2026.03.02 | ₩34,693 | ₩34,961 | ₩34,693 | ₩34,838 | +0.42% | 1.1만 |
|---|
| 2026.02.27 | ₩34,908 | ₩35,015 | ₩34,760 | ₩34,972 | +0.18% | 5.3천 |
|---|
| 2026.02.26 | ₩35,430 | ₩35,511 | ₩35,310 | ₩35,511 | +0.23% | 4.5천 |
|---|
| 2026.02.25 | ₩34,975 | ₩35,430 | ₩34,934 | ₩35,354 | +1.08% | 5.3만 |
|---|
| 2026.02.24 | ₩34,707 | ₩35,323 | ₩34,707 | ₩35,218 | +1.47% | 1.6천 |
|---|
| 2026.02.23 | ₩35,444 | ₩35,444 | ₩34,479 | ₩34,601 | -2.38% | 1.7만 |
|---|
| 2026.02.20 | ₩35,109 | ₩35,149 | ₩34,981 | ₩35,114 | +0.02% | 8.9천 |
|---|
| 2026.02.19 | ₩34,961 | ₩35,122 | ₩34,854 | ₩35,096 | +0.39% | 4천 |
|---|
| 2026.02.18 | ₩34,948 | ₩35,229 | ₩34,921 | ₩35,066 | +0.34% | 1만 |
|---|
| 2026.02.17 | ₩34,171 | ₩34,867 | ₩34,171 | ₩34,755 | +1.71% | 1.2천 |
|---|
| 2026.02.13 | ₩34,197 | ₩35,021 | ₩34,197 | ₩34,839 | +1.88% | 8.3천 |
|---|
| 2026.02.12 | ₩35,109 | ₩35,109 | ₩34,224 | ₩34,465 | -1.83% | 3.3천 |
|---|
| 2026.02.11 | ₩35,042 | ₩35,186 | ₩34,733 | ₩35,186 | +0.41% | 1.7만 |
|---|
| 2026.02.10 | ₩35,202 | ₩35,229 | ₩34,961 | ₩34,989 | -0.61% | 3.2천 |
|---|
| 2026.02.09 | ₩34,961 | ₩35,537 | ₩34,921 | ₩35,492 | +1.52% | 5.5천 |
|---|
| 2026.02.06 | ₩33,581 | ₩34,385 | ₩33,581 | ₩34,342 | +2.27% | 2.8만 |
|---|
| 2026.02.05 | ₩33,688 | ₩33,688 | ₩33,192 | ₩33,259 | -1.27% | 4천 |
|---|
| 2026.02.04 | ₩34,398 | ₩34,398 | ₩33,929 | ₩34,267 | -0.38% | 2.3천 |
|---|
| 2026.02.03 | ₩34,908 | ₩34,934 | ₩34,506 | ₩34,914 | +0.02% | 8천 |
|---|
| 2026.02.02 | ₩34,331 | ₩34,854 | ₩34,331 | ₩34,743 | +1.20% | 2.5만 |
|---|
| 2026.01.30 | ₩34,720 | ₩34,841 | ₩34,291 | ₩34,385 | -0.96% | 1.9만 |
|---|
| 2026.01.29 | ₩34,800 | ₩35,296 | ₩34,693 | ₩35,118 | +0.91% | 1.2만 |
|---|
| 2026.01.28 | ₩35,470 | ₩35,470 | ₩34,720 | ₩34,933 | -1.51% | 1.6만 |
|---|
| 2026.01.27 | ₩34,640 | ₩35,564 | ₩34,640 | ₩35,547 | +2.62% | 1.8만 |
|---|
| 2026.01.26 | ₩35,336 | ₩35,484 | ₩34,972 | ₩34,972 | -1.03% | 4.2천 |
|---|
| 2026.01.23 | ₩35,578 | ₩35,578 | ₩35,323 | ₩35,373 | -0.58% | 7.7천 |
|---|
| 2026.01.22 | ₩35,390 | ₩35,631 | ₩35,390 | ₩35,552 | +0.46% | 2.3만 |
|---|
| 2026.01.21 | ₩34,975 | ₩35,243 | ₩34,613 | ₩35,165 | +0.54% | 7.9천 |
|---|
| 2026.01.20 | ₩34,546 | ₩34,814 | ₩34,506 | ₩34,508 | -0.11% | 9.6천 |
|---|
| 2026.01.16 | ₩35,658 | ₩35,658 | ₩35,082 | ₩35,084 | -1.61% | 1.5만 |
|---|
| 2026.01.15 | ₩35,872 | ₩35,993 | ₩35,846 | ₩35,846 | -0.07% | 4.2만 |
|---|
| 2026.01.14 | ₩35,671 | ₩35,765 | ₩35,537 | ₩35,540 | -0.37% | 7.7천 |
|---|
| 2026.01.13 | ₩35,564 | ₩35,846 | ₩35,564 | ₩35,654 | +0.25% | 2.5만 |
|---|
| 2026.01.12 | ₩35,497 | ₩36,087 | ₩35,497 | ₩35,725 | +0.64% | 1.7천 |
|---|
| 2026.01.09 | ₩35,779 | ₩35,832 | ₩35,604 | ₩35,674 | -0.29% | 3천 |
|---|
| 2026.01.08 | ₩34,692 | ₩35,149 | ₩34,692 | ₩35,139 | +1.29% | 4.1만 |
|---|
| 2026.01.07 | ₩34,492 | ₩34,626 | ₩34,492 | ₩34,595 | +0.30% | 1.4천 |
|---|
| 2026.01.06 | ₩34,573 | ₩34,867 | ₩34,559 | ₩34,740 | +0.48% | 5.7천 |
|---|
| 2026.01.05 | ₩34,050 | ₩34,439 | ₩34,050 | ₩34,323 | +0.80% | 2.3천 |
|---|
| 2026.01.02 | ₩33,661 | ₩33,782 | ₩33,541 | ₩33,685 | +0.07% | 1.3만 |
|---|
| 2025.12.31 | ₩33,420 | ₩33,420 | ₩33,380 | ₩33,388 | -0.10% | 1.6만 |
|---|
| 2025.12.30 | ₩33,541 | ₩33,541 | ₩33,499 | ₩33,499 | -0.12% | 800 |
|---|
| 2025.12.29 | ₩33,581 | ₩33,581 | ₩33,447 | ₩33,498 | -0.25% | 1.5천 |
|---|
| 2025.12.26 | ₩33,661 | ₩33,680 | ₩33,608 | ₩33,680 | +0.06% | 600 |
|---|
| 2025.12.24 | ₩33,742 | ₩33,782 | ₩33,675 | ₩33,771 | +0.09% | 2.7만 |
|---|
| 2025.12.23 | ₩33,527 | ₩33,702 | ₩33,514 | ₩33,681 | +0.46% | 2.4만 |
|---|
| 2025.12.22 | ₩33,836 | ₩33,916 | ₩33,608 | ₩33,608 | -0.67% | 1.2만 |
|---|
| 2025.12.19 | ₩33,702 | ₩33,876 | ₩33,554 | ₩33,565 | -0.41% | 2.3만 |
|---|
| 2025.12.18 | ₩33,460 | ₩33,501 | ₩33,246 | ₩33,403 | -0.17% | 1.1만 |
|---|
| 2025.12.17 | ₩33,393 | ₩33,447 | ₩32,978 | ₩32,978 | -1.24% | 2.3만 |
|---|
| 2025.12.16 | ₩33,340 | ₩33,340 | ₩33,112 | ₩33,253 | -0.26% | 1.8만 |
|---|
| 2025.12.15 | ₩33,648 | ₩33,648 | ₩33,514 | ₩33,534 | -0.34% | 1.3만 |
|---|
| 2025.12.12 | ₩34,573 | ₩34,573 | ₩33,630 | ₩33,630 | -2.72% | 1.3만 |
|---|
| 2025.12.11 | ₩34,037 | ₩34,640 | ₩34,037 | ₩34,606 | +1.67% | 1.2만 |
|---|
| 2025.12.10 | ₩34,050 | ₩34,385 | ₩33,903 | ₩34,219 | +0.50% | 1.8만 |
|---|
| 2025.12.09 | ₩34,010 | ₩34,358 | ₩34,010 | ₩34,211 | +0.59% | 4.5천 |
|---|
| 2025.12.08 | ₩33,996 | ₩33,996 | ₩33,809 | ₩33,888 | -0.32% | 9.4천 |
|---|
| 2025.12.05 | ₩34,720 | ₩34,720 | ₩33,755 | ₩33,755 | -2.78% | 2만 |
|---|
| 2025.12.04 | ₩33,956 | ₩34,184 | ₩33,956 | ₩34,130 | +0.51% | 700 |
|---|
| 2025.12.03 | ₩33,393 | ₩33,916 | ₩33,393 | ₩33,878 | +1.45% | 2.6만 |
|---|
| 2025.12.02 | ₩33,005 | ₩33,005 | ₩32,897 | ₩32,897 | -0.32% | 1.7천 |
|---|
| 2025.12.01 | ₩32,830 | ₩33,045 | ₩32,813 | ₩32,813 | -0.05% | 400 |
|---|
| 2025.11.28 | ₩32,884 | ₩32,960 | ₩32,884 | ₩32,960 | +0.23% | 6.3천 |
|---|
| 2025.11.26 | ₩32,455 | ₩32,777 | ₩32,455 | ₩32,668 | +0.66% | 9.8천 |
|---|
| 2025.11.25 | ₩31,959 | ₩32,321 | ₩31,571 | ₩32,304 | +1.08% | 5.5천 |
|---|
| 2025.11.24 | ₩31,638 | ₩31,959 | ₩31,638 | ₩31,954 | +1.00% | 3.8천 |
|---|
| 2025.11.21 | ₩31,035 | ₩31,437 | ₩30,526 | ₩31,185 | +0.48% | 3.9만 |
|---|
| 2025.11.20 | ₩32,932 | ₩33,018 | ₩31,102 | ₩31,102 | -5.56% | 1.2만 |
|---|
| 2025.11.19 | ₩32,790 | ₩32,790 | ₩32,577 | ₩32,577 | -0.65% | 1천 |
|---|
| 2025.11.18 | ₩32,321 | ₩32,656 | ₩31,986 | ₩32,428 | +0.33% | 1.9천 |
|---|
| 2025.11.17 | ₩33,005 | ₩33,045 | ₩32,375 | ₩32,483 | -1.58% | 1.1만 |
|---|
| 2025.11.14 | ₩32,643 | ₩33,018 | ₩32,643 | ₩32,798 | +0.48% | 2.2천 |
|---|
| 2025.11.13 | ₩33,554 | ₩33,554 | ₩32,830 | ₩32,897 | -1.96% | 8.2만 |
|---|
| 2025.11.12 | ₩34,345 | ₩34,345 | ₩33,714 | ₩33,714 | -1.84% | 2.1천 |
|---|
| 2025.11.11 | ₩33,715 | ₩34,023 | ₩33,715 | ₩33,988 | +0.81% | 9.7천 |
|---|
| 2025.11.10 | ₩33,672 | ₩33,836 | ₩33,608 | ₩33,785 | +0.33% | 3.5천 |
|---|
| 2025.11.07 | ₩32,670 | ₩33,295 | ₩32,670 | ₩33,295 | +1.92% | 900 |
|---|
| 2025.11.06 | ₩33,286 | ₩33,299 | ₩32,790 | ₩32,820 | -1.40% | 900 |
|---|
| 2025.11.05 | ₩33,045 | ₩33,326 | ₩33,045 | ₩33,203 | +0.48% | 4.9천 |
|---|
| 2025.11.04 | ₩33,340 | ₩33,434 | ₩32,951 | ₩32,951 | -1.17% | 1.1만 |
|---|
| 2025.11.03 | ₩33,702 | ₩34,023 | ₩33,702 | ₩33,912 | +0.62% | 1.2천 |
|---|
| 2025.10.31 | ₩33,546 | ₩33,617 | ₩33,299 | ₩33,617 | +0.21% | 1.9만 |
|---|
| 2025.10.30 | ₩33,145 | ₩33,621 | ₩33,145 | ₩33,295 | +0.45% | 3.1천 |
|---|
| 2025.10.29 | ₩33,822 | ₩34,171 | ₩33,809 | ₩33,822 | 0.00% | 6.4천 |
|---|
| 2025.10.28 | ₩33,648 | ₩34,063 | ₩33,648 | ₩33,849 | +0.60% | 1.7천 |
|---|
| 2025.10.27 | ₩33,514 | ₩33,514 | ₩33,391 | ₩33,440 | -0.22% | 1.8천 |
|---|
| 2025.10.24 | ₩33,407 | ₩33,447 | ₩33,210 | ₩33,210 | -0.59% | 5.7천 |
|---|
| 2025.10.23 | ₩32,348 | ₩32,817 | ₩32,348 | ₩32,778 | +1.33% | 3.6천 |
|---|
| 2025.10.22 | ₩32,375 | ₩32,375 | ₩31,517 | ₩31,792 | -1.80% | 1만 |
|---|
| 2025.10.21 | ₩32,603 | ₩32,603 | ₩32,359 | ₩32,359 | -0.75% | 1.4만 |
|---|
| 2025.10.20 | ₩32,656 | ₩32,723 | ₩32,643 | ₩32,714 | +0.18% | 2.1천 |
|---|
| 2025.10.17 | ₩32,790 | ₩32,790 | ₩32,183 | ₩32,183 | -1.85% | 600 |
|---|
| 2025.10.16 | ₩33,661 | ₩33,675 | ₩32,816 | ₩32,816 | -2.51% | 1.4만 |
|---|
| 2025.10.15 | ₩34,238 | ₩34,251 | ₩33,421 | ₩33,561 | -1.98% | 2.9만 |
|---|
| 2025.10.14 | ₩33,527 | ₩34,238 | ₩33,527 | ₩33,935 | +1.22% | 7.7천 |
|---|
| 2025.10.13 | ₩33,541 | ₩33,822 | ₩33,380 | ₩33,783 | +0.72% | 2만 |
|---|
| 2025.10.10 | ₩33,635 | ₩33,635 | ₩32,174 | ₩32,174 | -4.34% | 4.2천 |
|---|