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 | ₩33,660 | ₩35,122 | ₩33,660 | ₩35,122 | +4.34% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩33,740 | ₩33,955 | ₩33,586 | ₩33,675 | -0.19% | 6.1천 |
| 2026.09.21–2026.09.25 | ₩34,404 | ₩34,907 | ₩33,968 | ₩34,120 | -0.83% | 7.6만 |
| 2026.09.14–2026.09.18 | ₩35,295 | ₩35,295 | ₩34,297 | ₩34,297 | -2.83% | 3.2만 |
| 2026.09.08–2026.09.11 | ₩36,247 | ₩36,247 | ₩35,309 | ₩35,557 | -1.90% | 1.1만 |
| 2026.08.31–2026.09.04 | ₩35,925 | ₩36,475 | ₩35,734 | ₩36,420 | +1.38% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩35,925 | ₩36,311 | ₩35,803 | ₩36,069 | +0.40% | 4.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,167 |
| ₩34,899 |
| ₩35,963 |
| -0.19% |
| 8.6만 |
| 2026.08.10–2026.08.14 | ₩35,295 | ₩36,314 | ₩35,269 | ₩36,175 | +2.49% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,807 | ₩34,987 | ₩33,807 | ₩34,967 | +3.43% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,807 | ₩33,807 | ₩33,003 | ₩33,569 | -0.71% | 3.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,794 | ₩34,102 | ₩33,451 | ₩33,451 | -1.02% | 3.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,504 | ₩34,920 | ₩33,915 | ₩33,937 | -1.64% | 4.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,786 | ₩34,907 | ₩33,901 | ₩34,508 | -0.80% | 4.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,706 | ₩34,987 | ₩34,250 | ₩34,647 | -0.17% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,692 | ₩34,759 | ₩34,132 | ₩34,429 | -0.76% | 3.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,987 | ₩35,336 | ₩34,330 | ₩34,711 | -0.79% | 2.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,411 | ₩34,960 | ₩33,499 | ₩34,429 | +0.05% | 5.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,282 | ₩35,671 | ₩34,049 | ₩34,185 | -3.11% | 2.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,081 | ₩35,830 | ₩34,994 | ₩35,362 | +0.80% | 1.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,526 | ₩34,330 | ₩33,077 | ₩34,315 | +2.36% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,027 | ₩35,242 | ₩33,459 | ₩33,513 | -4.32% | 10만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,577 | ₩36,274 | ₩35,214 | ₩35,214 | -1.02% | 3.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,939 | ₩36,140 | ₩35,349 | ₩35,655 | -0.79% | 11.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,858 | ₩36,207 | ₩35,378 | ₩35,778 | -0.22% | 5.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,585 | ₩36,180 | ₩34,518 | ₩35,995 | +4.08% | 3.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,673 | ₩34,598 | ₩33,244 | ₩34,393 | +2.14% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,708 | ₩33,539 | ₩32,403 | ₩33,507 | +2.44% | 1.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,561 | ₩33,566 | ₩32,561 | ₩32,945 | +1.18% | 3.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,311 | ₩33,593 | ₩31,756 | ₩31,787 | -4.58% | 5만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,668 | ₩34,344 | ₩32,614 | ₩32,858 | +0.58% | 2.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,706 | ₩34,974 | ₩33,365 | ₩33,400 | -3.76% | 4만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,456 | ₩35,523 | ₩34,491 | ₩34,984 | -1.33% | 8.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,183 | ₩35,242 | ₩34,183 | ₩35,126 | +2.76% | 2.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,974 | ₩35,550 | ₩34,210 | ₩34,852 | -0.35% | 3.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,344 | ₩34,947 | ₩33,204 | ₩34,354 | +0.03% | 6.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,349 | ₩35,577 | ₩34,303 | ₩34,397 | -2.69% | 6.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,558 | ₩35,644 | ₩34,518 | ₩35,385 | +2.39% | 4.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,510 | ₩36,100 | ₩35,094 | ₩35,097 | -1.16% | 9.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,062 | ₩35,845 | ₩34,062 | ₩35,687 | +4.77% | 5.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,593 | ₩33,794 | ₩33,392 | ₩33,697 | +0.31% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,848 | ₩33,928 | ₩33,526 | ₩33,692 | -0.46% | 6.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,660 | ₩33,888 | ₩32,990 | ₩33,577 | -0.25% | 8.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,008 | ₩34,652 | ₩33,643 | ₩33,643 | -1.08% | 5.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,842 | ₩34,732 | ₩32,825 | ₩33,767 | +2.82% | 4.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,649 | ₩32,972 | ₩31,582 | ₩32,972 | +4.18% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,017 | ₩33,057 | ₩30,537 | ₩31,196 | -5.51% | 6.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,684 | ₩34,357 | ₩32,655 | ₩32,810 | -2.59% | 10만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,714 | ₩34,035 | ₩32,681 | ₩33,307 | -1.20% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,526 | ₩34,183 | ₩33,157 | ₩33,629 | +0.31% | 3.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,668 | ₩33,459 | ₩31,529 | ₩33,222 | +1.69% | 3.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,553 | ₩34,263 | ₩32,195 | ₩32,195 | -4.05% | 7.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,647 | ₩33,647 | ₩32,185 | ₩32,185 | -4.34% | 4.2천 |
|---|