시장 데이터를 불러오는 중
전체 종목
Capital Group Municipal High-Income ETF 과거 주가
Capital Group Municipal High-Income ETF · CGHM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Group Municipal High-Income ETF · CGHM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,249 | ₩32,349 | ₩32,168 | ₩32,275 | +0.08% | 115.8만 |
| 2026.10.08 | ₩32,034 | ₩32,161 | ₩31,994 | ₩32,155 | +0.38% | 185.6만 |
| 2026.10.07 | ₩32,101 | ₩32,215 | ₩32,048 | ₩32,115 | +0.04% | 142.2만 |
| 2026.10.06 | ₩32,343 | ₩32,383 | ₩32,208 | ₩32,316 | -0.08% | 221.5만 |
| 2026.10.05 | ₩32,369 | ₩32,430 | ₩32,168 | ₩32,343 | -0.08% | 264만 |
| 2026.10.02 | ₩32,624 | ₩32,638 | ₩32,275 | ₩32,289 | -1.03% | 621.5만 |
| 2026.10.01 | ₩32,275 | ₩32,497 | ₩32,249 | ₩32,343 | +0.21% | 174.1만 |
| 2026.09.30 | ₩32,115 | ₩32,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,275 |
| +0.50% |
| 202만 |
| 2026.09.29 | ₩32,155 | ₩32,326 | ₩31,927 | ₩32,034 | -0.38% | 136.4만 |
|---|
| 2026.09.28 | ₩32,544 | ₩32,544 | ₩32,222 | ₩32,262 | -0.87% | 132.3만 |
|---|
| 2026.09.25 | ₩32,745 | ₩32,751 | ₩32,450 | ₩32,597 | -0.45% | 102.7만 |
|---|
| 2026.09.24 | ₩32,865 | ₩32,865 | ₩32,638 | ₩32,745 | -0.37% | 80.8만 |
|---|
| 2026.09.23 | ₩33,147 | ₩33,160 | ₩32,718 | ₩32,879 | -0.81% | 75.6만 |
|---|
| 2026.09.22 | ₩33,147 | ₩33,174 | ₩33,107 | ₩33,147 | 0.00% | 91.9만 |
|---|
| 2026.09.21 | ₩33,228 | ₩33,228 | ₩33,114 | ₩33,160 | -0.20% | 72.4만 |
|---|
| 2026.09.18 | ₩33,174 | ₩33,174 | ₩33,046 | ₩33,134 | -0.12% | 45.6만 |
|---|
| 2026.09.17 | ₩33,134 | ₩33,241 | ₩33,134 | ₩33,228 | +0.28% | 93.8만 |
|---|
| 2026.09.16 | ₩33,134 | ₩33,174 | ₩33,080 | ₩33,107 | -0.08% | 95.6만 |
|---|
| 2026.09.15 | ₩33,214 | ₩33,228 | ₩33,053 | ₩33,120 | -0.28% | 43.9만 |
|---|
| 2026.09.14 | ₩33,241 | ₩33,295 | ₩33,174 | ₩33,241 | 0.00% | 114.1만 |
|---|
| 2026.09.11 | ₩33,134 | ₩33,288 | ₩33,134 | ₩33,268 | +0.40% | 68.3만 |
|---|
| 2026.09.10 | ₩33,335 | ₩33,335 | ₩33,100 | ₩33,147 | -0.56% | 69.5만 |
|---|
| 2026.09.09 | ₩33,603 | ₩33,603 | ₩33,362 | ₩33,402 | -0.60% | 38만 |
|---|
| 2026.09.08 | ₩33,603 | ₩33,657 | ₩33,549 | ₩33,603 | 0.00% | 34.8만 |
|---|
| 2026.09.04 | ₩33,643 | ₩33,670 | ₩33,590 | ₩33,603 | -0.12% | 45.4만 |
|---|
| 2026.09.03 | ₩33,710 | ₩33,736 | ₩33,583 | ₩33,603 | -0.32% | 49.1만 |
|---|
| 2026.09.02 | ₩33,697 | ₩33,697 | ₩33,590 | ₩33,670 | -0.08% | 74.8만 |
|---|
| 2026.09.01 | ₩33,844 | ₩33,844 | ₩33,564 | ₩33,657 | -0.55% | 73.7만 |
|---|
| 2026.08.31 | ₩33,777 | ₩33,862 | ₩33,764 | ₩33,844 | +0.20% | 34.4만 |
|---|
| 2026.08.28 | ₩34,059 | ₩34,059 | ₩33,952 | ₩34,019 | -0.12% | 32.5만 |
|---|
| 2026.08.27 | ₩34,072 | ₩34,072 | ₩33,978 | ₩34,045 | -0.08% | 63.3만 |
|---|
| 2026.08.26 | ₩34,112 | ₩34,112 | ₩34,019 | ₩34,045 | -0.20% | 40.6만 |
|---|
| 2026.08.25 | ₩34,059 | ₩34,099 | ₩34,032 | ₩34,099 | +0.12% | 56만 |
|---|
| 2026.08.24 | ₩34,045 | ₩34,059 | ₩33,978 | ₩34,045 | 0.00% | 34.6만 |
|---|
| 2026.08.21 | ₩34,072 | ₩34,072 | ₩33,978 | ₩34,032 | -0.12% | 32.6만 |
|---|
| 2026.08.20 | ₩34,059 | ₩34,099 | ₩33,978 | ₩34,059 | 0.00% | 67.1만 |
|---|
| 2026.08.19 | ₩34,086 | ₩34,139 | ₩34,066 | ₩34,126 | +0.12% | 32.8만 |
|---|
| 2026.08.18 | ₩34,139 | ₩34,139 | ₩33,978 | ₩34,005 | -0.39% | 43.3만 |
|---|
| 2026.08.17 | ₩34,233 | ₩34,233 | ₩34,099 | ₩34,112 | -0.35% | 35.4만 |
|---|
| 2026.08.14 | ₩34,287 | ₩34,287 | ₩34,153 | ₩34,206 | -0.23% | 24.8만 |
|---|
| 2026.08.13 | ₩34,287 | ₩34,327 | ₩34,213 | ₩34,300 | +0.04% | 27.4만 |
|---|
| 2026.08.12 | ₩34,300 | ₩34,300 | ₩34,206 | ₩34,233 | -0.20% | 34.8만 |
|---|
| 2026.08.11 | ₩34,206 | ₩34,220 | ₩34,159 | ₩34,206 | 0.00% | 34.4만 |
|---|
| 2026.08.10 | ₩34,220 | ₩34,220 | ₩34,153 | ₩34,193 | -0.08% | 34.3만 |
|---|
| 2026.08.07 | ₩34,193 | ₩34,247 | ₩34,186 | ₩34,220 | +0.08% | 34.3만 |
|---|
| 2026.08.06 | ₩34,126 | ₩34,159 | ₩34,106 | ₩34,139 | +0.04% | 29.7만 |
|---|
| 2026.08.05 | ₩34,099 | ₩34,153 | ₩34,045 | ₩34,153 | +0.16% | 42만 |
|---|
| 2026.08.04 | ₩34,072 | ₩34,126 | ₩33,992 | ₩34,126 | +0.16% | 43만 |
|---|
| 2026.08.03 | ₩34,045 | ₩34,045 | ₩33,992 | ₩34,032 | -0.04% | 66.5만 |
|---|
| 2026.07.31 | ₩34,019 | ₩34,032 | ₩33,938 | ₩34,032 | +0.04% | 49.6만 |
|---|
| 2026.07.30 | ₩34,260 | ₩34,260 | ₩34,126 | ₩34,220 | -0.12% | 43.5만 |
|---|
| 2026.07.29 | ₩34,327 | ₩34,327 | ₩34,253 | ₩34,260 | -0.20% | 49.5만 |
|---|
| 2026.07.28 | ₩34,287 | ₩34,354 | ₩34,193 | ₩34,354 | +0.20% | 31.7만 |
|---|
| 2026.07.27 | ₩34,260 | ₩34,280 | ₩34,193 | ₩34,260 | 0.00% | 32.1만 |
|---|
| 2026.07.24 | ₩34,126 | ₩34,247 | ₩34,059 | ₩34,220 | +0.28% | 63.3만 |
|---|
| 2026.07.23 | ₩34,260 | ₩34,280 | ₩34,045 | ₩34,139 | -0.35% | 37만 |
|---|
| 2026.07.22 | ₩34,421 | ₩34,434 | ₩34,314 | ₩34,340 | -0.23% | 46.3만 |
|---|
| 2026.07.21 | ₩34,488 | ₩34,488 | ₩34,407 | ₩34,421 | -0.19% | 51.8만 |
|---|
| 2026.07.20 | ₩34,528 | ₩34,528 | ₩34,448 | ₩34,475 | -0.16% | 37.6만 |
|---|
| 2026.07.17 | ₩34,542 | ₩34,542 | ₩34,475 | ₩34,515 | -0.08% | 43.3만 |
|---|
| 2026.07.16 | ₩34,582 | ₩34,582 | ₩34,468 | ₩34,501 | -0.23% | 28.4만 |
|---|
| 2026.07.15 | ₩34,622 | ₩34,622 | ₩34,555 | ₩34,568 | -0.15% | 38.3만 |
|---|
| 2026.07.14 | ₩34,609 | ₩34,631 | ₩34,582 | ₩34,595 | -0.04% | 25.8만 |
|---|
| 2026.07.13 | ₩34,622 | ₩34,622 | ₩34,568 | ₩34,582 | -0.12% | 50.2만 |
|---|
| 2026.07.10 | ₩34,649 | ₩34,649 | ₩34,544 | ₩34,622 | -0.08% | 32.2만 |
|---|
| 2026.07.09 | ₩34,595 | ₩34,629 | ₩34,582 | ₩34,595 | 0.00% | 35.9만 |
|---|
| 2026.07.08 | ₩34,595 | ₩34,681 | ₩34,562 | ₩34,582 | -0.04% | 51.3만 |
|---|
| 2026.07.07 | ₩34,770 | ₩34,770 | ₩34,662 | ₩34,676 | -0.27% | 36.2만 |
|---|
| 2026.07.06 | ₩34,783 | ₩34,783 | ₩34,729 | ₩34,770 | -0.04% | 72.1만 |
|---|
| 2026.07.02 | ₩34,756 | ₩34,770 | ₩34,696 | ₩34,770 | +0.04% | 33.4만 |
|---|
| 2026.07.01 | ₩34,716 | ₩34,729 | ₩34,609 | ₩34,729 | +0.04% | 33.9만 |
|---|
| 2026.06.30 | ₩34,743 | ₩34,743 | ₩34,662 | ₩34,662 | -0.23% | 110.9만 |
|---|
| 2026.06.29 | ₩34,702 | ₩34,729 | ₩34,622 | ₩34,716 | +0.04% | 60.6만 |
|---|
| 2026.06.26 | ₩34,770 | ₩34,796 | ₩34,716 | ₩34,783 | +0.04% | 32.7만 |
|---|
| 2026.06.25 | ₩34,810 | ₩34,810 | ₩34,702 | ₩34,756 | -0.15% | 39.8만 |
|---|
| 2026.06.24 | ₩34,689 | ₩34,743 | ₩34,672 | ₩34,689 | 0.00% | 47.7만 |
|---|
| 2026.06.23 | ₩34,622 | ₩34,649 | ₩34,595 | ₩34,635 | +0.04% | 44만 |
|---|
| 2026.06.22 | ₩34,662 | ₩34,662 | ₩34,609 | ₩34,635 | -0.08% | 45만 |
|---|
| 2026.06.18 | ₩34,582 | ₩34,649 | ₩34,582 | ₩34,649 | +0.19% | 34.5만 |
|---|
| 2026.06.17 | ₩34,568 | ₩34,615 | ₩34,495 | ₩34,515 | -0.16% | 55만 |
|---|
| 2026.06.16 | ₩34,542 | ₩34,595 | ₩34,528 | ₩34,555 | +0.04% | 35.9만 |
|---|
| 2026.06.15 | ₩34,555 | ₩34,568 | ₩34,488 | ₩34,528 | -0.08% | 26.3만 |
|---|
| 2026.06.12 | ₩34,501 | ₩34,501 | ₩34,401 | ₩34,488 | -0.04% | 29.2만 |
|---|
| 2026.06.11 | ₩34,394 | ₩34,501 | ₩34,394 | ₩34,475 | +0.23% | 49.4만 |
|---|
| 2026.06.10 | ₩34,528 | ₩34,528 | ₩34,394 | ₩34,461 | -0.19% | 34.4만 |
|---|
| 2026.06.09 | ₩34,582 | ₩34,582 | ₩34,468 | ₩34,501 | -0.23% | 34.8만 |
|---|
| 2026.06.08 | ₩34,501 | ₩34,501 | ₩34,448 | ₩34,488 | -0.04% | 22.6만 |
|---|
| 2026.06.05 | ₩34,501 | ₩34,501 | ₩34,421 | ₩34,461 | -0.12% | 21.9만 |
|---|
| 2026.06.04 | ₩34,555 | ₩34,555 | ₩34,495 | ₩34,515 | -0.12% | 30.3만 |
|---|
| 2026.06.03 | ₩34,501 | ₩34,501 | ₩34,407 | ₩34,488 | -0.04% | 40.4만 |
|---|
| 2026.06.02 | ₩34,448 | ₩34,488 | ₩34,448 | ₩34,488 | +0.12% | 43.4만 |
|---|
| 2026.06.01 | ₩34,300 | ₩34,430 | ₩34,276 | ₩34,421 | +0.35% | 71.4만 |
|---|
| 2026.05.29 | ₩34,354 | ₩34,421 | ₩34,340 | ₩34,407 | +0.16% | 32.5만 |
|---|
| 2026.05.28 | ₩34,314 | ₩34,461 | ₩34,314 | ₩34,448 | +0.39% | 46.4만 |
|---|
| 2026.05.27 | ₩34,327 | ₩34,381 | ₩34,235 | ₩34,381 | +0.16% | 31.6만 |
|---|
| 2026.05.26 | ₩34,233 | ₩34,287 | ₩34,220 | ₩34,287 | +0.16% | 42.8만 |
|---|
| 2026.05.22 | ₩34,126 | ₩34,146 | ₩34,066 | ₩34,112 | -0.04% | 24.5만 |
|---|
| 2026.05.21 | ₩34,045 | ₩34,072 | ₩33,965 | ₩34,072 | +0.08% | 35.1만 |
|---|
| 2026.05.20 | ₩34,032 | ₩34,059 | ₩33,953 | ₩34,045 | +0.04% | 42.6만 |
|---|
| 2026.05.19 | ₩34,099 | ₩34,099 | ₩33,911 | ₩33,978 | -0.35% | 51.7만 |
|---|
| 2026.05.18 | ₩34,072 | ₩34,099 | ₩34,052 | ₩34,099 | +0.08% | 44.1만 |
|---|
| 2026.05.15 | ₩34,126 | ₩34,126 | ₩33,978 | ₩34,072 | -0.16% | 31만 |
|---|
| 2026.05.14 | ₩34,273 | ₩34,294 | ₩34,233 | ₩34,260 | -0.04% | 275.9만 |
|---|
| 2026.05.13 | ₩34,300 | ₩34,300 | ₩34,233 | ₩34,273 | -0.08% | 24.8만 |
|---|
| 2026.05.12 | ₩34,381 | ₩34,381 | ₩34,273 | ₩34,287 | -0.27% | 18.1만 |
|---|
| 2026.05.11 | ₩34,394 | ₩34,394 | ₩34,340 | ₩34,367 | -0.08% | 23만 |
|---|
| 2026.05.08 | ₩34,394 | ₩34,407 | ₩34,340 | ₩34,354 | -0.12% | 27.3만 |
|---|
| 2026.05.07 | ₩34,340 | ₩34,361 | ₩34,307 | ₩34,340 | 0.00% | 30.9만 |
|---|
| 2026.05.06 | ₩34,354 | ₩34,354 | ₩34,314 | ₩34,327 | -0.08% | 24.3만 |
|---|
| 2026.05.05 | ₩34,273 | ₩34,273 | ₩34,208 | ₩34,273 | 0.00% | 35.9만 |
|---|
| 2026.05.04 | ₩34,220 | ₩34,273 | ₩34,180 | ₩34,220 | 0.00% | 46.3만 |
|---|
| 2026.05.01 | ₩34,340 | ₩34,340 | ₩34,233 | ₩34,260 | -0.23% | 54.4만 |
|---|
| 2026.04.30 | ₩34,300 | ₩34,300 | ₩34,126 | ₩34,247 | -0.16% | 36.3만 |
|---|
| 2026.04.29 | ₩34,434 | ₩34,434 | ₩34,306 | ₩34,340 | -0.27% | 47.2만 |
|---|
| 2026.04.28 | ₩34,475 | ₩34,475 | ₩34,381 | ₩34,394 | -0.23% | 40.2만 |
|---|
| 2026.04.27 | ₩34,488 | ₩34,488 | ₩34,434 | ₩34,475 | -0.04% | 34.2만 |
|---|
| 2026.04.24 | ₩34,448 | ₩34,461 | ₩34,421 | ₩34,448 | 0.00% | 25.4만 |
|---|
| 2026.04.23 | ₩34,528 | ₩34,528 | ₩34,374 | ₩34,448 | -0.23% | 25만 |
|---|
| 2026.04.22 | ₩34,515 | ₩34,515 | ₩34,394 | ₩34,421 | -0.27% | 22.6만 |
|---|
| 2026.04.21 | ₩34,461 | ₩34,461 | ₩34,367 | ₩34,394 | -0.19% | 35만 |
|---|
| 2026.04.20 | ₩34,448 | ₩34,461 | ₩34,397 | ₩34,448 | 0.00% | 27.8만 |
|---|
| 2026.04.17 | ₩34,354 | ₩34,434 | ₩34,338 | ₩34,421 | +0.20% | 40만 |
|---|
| 2026.04.16 | ₩34,340 | ₩34,347 | ₩34,267 | ₩34,314 | -0.08% | 46.7만 |
|---|
| 2026.04.15 | ₩34,314 | ₩34,354 | ₩34,273 | ₩34,314 | 0.00% | 32.7만 |
|---|
| 2026.04.14 | ₩34,354 | ₩34,354 | ₩34,294 | ₩34,327 | -0.08% | 24.5만 |
|---|
| 2026.04.13 | ₩34,327 | ₩34,334 | ₩34,240 | ₩34,327 | 0.00% | 43만 |
|---|
| 2026.04.10 | ₩34,233 | ₩40,227 | ₩34,220 | ₩34,287 | +0.16% | 26.7만 |
|---|
| 2026.04.09 | ₩34,300 | ₩34,327 | ₩34,220 | ₩34,314 | +0.04% | 25.6만 |
|---|
| 2026.04.08 | ₩34,327 | ₩34,340 | ₩34,206 | ₩34,206 | -0.35% | 47.4만 |
|---|
| 2026.04.07 | ₩34,059 | ₩34,126 | ₩34,045 | ₩34,112 | +0.16% | 32.5만 |
|---|
| 2026.04.06 | ₩33,952 | ₩34,126 | ₩33,952 | ₩34,099 | +0.43% | 49.6만 |
|---|
| 2026.04.02 | ₩33,992 | ₩34,086 | ₩33,978 | ₩34,086 | +0.28% | 41.4만 |
|---|
| 2026.04.01 | ₩34,126 | ₩34,126 | ₩33,984 | ₩34,019 | -0.31% | 32만 |
|---|
| 2026.03.31 | ₩33,858 | ₩33,952 | ₩33,844 | ₩33,952 | +0.28% | 54.1만 |
|---|
| 2026.03.30 | ₩33,817 | ₩33,838 | ₩33,764 | ₩33,817 | 0.00% | 37.6만 |
|---|
| 2026.03.27 | ₩33,791 | ₩33,885 | ₩33,737 | ₩33,871 | +0.24% | 46.7만 |
|---|
| 2026.03.26 | ₩33,925 | ₩33,925 | ₩33,842 | ₩33,858 | -0.20% | 33.8만 |
|---|
| 2026.03.25 | ₩33,952 | ₩33,952 | ₩33,878 | ₩33,952 | 0.00% | 52.6만 |
|---|
| 2026.03.24 | ₩34,019 | ₩34,019 | ₩33,819 | ₩33,871 | -0.43% | 33.2만 |
|---|
| 2026.03.23 | ₩34,072 | ₩34,086 | ₩33,992 | ₩34,059 | -0.04% | 35.5만 |
|---|
| 2026.03.20 | ₩34,287 | ₩34,287 | ₩33,972 | ₩33,992 | -0.86% | 39.2만 |
|---|
| 2026.03.19 | ₩34,300 | ₩34,367 | ₩34,153 | ₩34,367 | +0.20% | 42.1만 |
|---|
| 2026.03.18 | ₩34,407 | ₩34,407 | ₩34,287 | ₩34,327 | -0.23% | 31.4만 |
|---|
| 2026.03.17 | ₩34,354 | ₩34,387 | ₩34,314 | ₩34,354 | 0.00% | 74.3만 |
|---|
| 2026.03.16 | ₩34,421 | ₩34,421 | ₩34,300 | ₩34,327 | -0.27% | 24.2만 |
|---|
| 2026.03.13 | ₩34,300 | ₩34,324 | ₩34,240 | ₩34,314 | +0.04% | 40.1만 |
|---|
| 2026.03.12 | ₩34,354 | ₩34,354 | ₩34,193 | ₩34,233 | -0.35% | 28.1만 |
|---|
| 2026.03.11 | ₩34,448 | ₩34,448 | ₩34,314 | ₩34,354 | -0.27% | 29.2만 |
|---|
| 2026.03.10 | ₩34,475 | ₩34,475 | ₩34,374 | ₩34,421 | -0.16% | 18.9만 |
|---|
| 2026.03.09 | ₩34,434 | ₩34,461 | ₩34,381 | ₩34,448 | +0.04% | 44.5만 |
|---|
| 2026.03.06 | ₩34,407 | ₩34,461 | ₩34,354 | ₩34,461 | +0.16% | 28.7만 |
|---|
| 2026.03.05 | ₩34,475 | ₩34,475 | ₩34,374 | ₩34,475 | 0.00% | 34만 |
|---|
| 2026.03.04 | ₩34,407 | ₩34,501 | ₩34,394 | ₩34,475 | +0.19% | 31.3만 |
|---|
| 2026.03.03 | ₩34,582 | ₩34,582 | ₩34,407 | ₩34,475 | -0.31% | 58.1만 |
|---|
| 2026.03.02 | ₩34,729 | ₩34,729 | ₩34,622 | ₩34,662 | -0.19% | 45.6만 |
|---|
| 2026.02.27 | ₩34,810 | ₩34,810 | ₩34,686 | ₩34,743 | -0.19% | 41만 |
|---|
| 2026.02.26 | ₩34,810 | ₩34,830 | ₩34,776 | ₩34,823 | +0.04% | 42만 |
|---|
| 2026.02.25 | ₩34,810 | ₩34,810 | ₩34,712 | ₩34,783 | -0.08% | 31.4만 |
|---|
| 2026.02.24 | ₩34,716 | ₩34,756 | ₩34,702 | ₩34,743 | +0.08% | 48.3만 |
|---|
| 2026.02.23 | ₩34,743 | ₩34,743 | ₩34,689 | ₩34,716 | -0.08% | 33.2만 |
|---|
| 2026.02.20 | ₩34,716 | ₩34,716 | ₩34,639 | ₩34,702 | -0.04% | 30만 |
|---|
| 2026.02.19 | ₩34,689 | ₩34,689 | ₩34,635 | ₩34,662 | -0.08% | 43.9만 |
|---|
| 2026.02.18 | ₩34,716 | ₩34,716 | ₩34,615 | ₩34,649 | -0.19% | 37.9만 |
|---|
| 2026.02.17 | ₩34,676 | ₩34,676 | ₩34,629 | ₩34,662 | -0.04% | 45.5만 |
|---|
| 2026.02.13 | ₩34,635 | ₩34,649 | ₩34,594 | ₩34,649 | +0.04% | 42.6만 |
|---|
| 2026.02.12 | ₩34,528 | ₩34,582 | ₩34,501 | ₩34,582 | +0.16% | 42.7만 |
|---|
| 2026.02.11 | ₩34,515 | ₩34,515 | ₩34,428 | ₩34,501 | -0.04% | 27.9만 |
|---|
| 2026.02.10 | ₩34,542 | ₩34,568 | ₩34,521 | ₩34,528 | -0.04% | 44.6만 |
|---|
| 2026.02.09 | ₩34,407 | ₩34,475 | ₩34,401 | ₩34,434 | +0.08% | 43.9만 |
|---|
| 2026.02.06 | ₩34,434 | ₩34,448 | ₩34,381 | ₩34,407 | -0.08% | 26.8만 |
|---|
| 2026.02.05 | ₩34,448 | ₩34,461 | ₩34,394 | ₩34,441 | -0.02% | 44.5만 |
|---|
| 2026.02.04 | ₩34,381 | ₩34,394 | ₩34,307 | ₩34,394 | +0.04% | 32.2만 |
|---|
| 2026.02.03 | ₩34,354 | ₩34,367 | ₩34,306 | ₩34,354 | 0.00% | 50.6만 |
|---|
| 2026.02.02 | ₩34,354 | ₩34,354 | ₩34,294 | ₩34,327 | -0.08% | 66.3만 |
|---|
| 2026.01.30 | ₩34,314 | ₩34,314 | ₩34,220 | ₩34,220 | -0.27% | 48.5만 |
|---|
| 2026.01.29 | ₩34,367 | ₩34,367 | ₩34,273 | ₩34,314 | -0.16% | 20.9만 |
|---|
| 2026.01.28 | ₩34,340 | ₩34,361 | ₩34,300 | ₩34,361 | +0.06% | 42.5만 |
|---|
| 2026.01.27 | ₩34,434 | ₩34,434 | ₩34,327 | ₩34,354 | -0.23% | 40.7만 |
|---|
| 2026.01.26 | ₩34,340 | ₩34,340 | ₩34,287 | ₩34,327 | -0.04% | 24.8만 |
|---|
| 2026.01.23 | ₩34,287 | ₩34,314 | ₩34,220 | ₩34,294 | +0.02% | 35.3만 |
|---|
| 2026.01.22 | ₩34,461 | ₩34,461 | ₩34,226 | ₩34,273 | -0.54% | 51만 |
|---|
| 2026.01.21 | ₩34,273 | ₩34,294 | ₩34,193 | ₩34,287 | +0.04% | 60.4만 |
|---|
| 2026.01.20 | ₩34,314 | ₩34,314 | ₩34,193 | ₩34,273 | -0.12% | 275.7만 |
|---|
| 2026.01.16 | ₩34,394 | ₩34,394 | ₩34,347 | ₩34,367 | -0.08% | 40만 |
|---|
| 2026.01.15 | ₩34,407 | ₩34,407 | ₩34,346 | ₩34,394 | -0.04% | 37만 |
|---|
| 2026.01.14 | ₩34,381 | ₩34,394 | ₩34,354 | ₩34,374 | -0.02% | 31.3만 |
|---|
| 2026.01.13 | ₩34,421 | ₩34,421 | ₩34,314 | ₩34,347 | -0.21% | 25.4만 |
|---|
| 2026.01.12 | ₩34,260 | ₩34,354 | ₩34,260 | ₩34,340 | +0.23% | 49.1만 |
|---|
| 2026.01.09 | ₩34,340 | ₩34,354 | ₩34,287 | ₩34,354 | +0.04% | 35.8만 |
|---|
| 2026.01.08 | ₩34,354 | ₩34,354 | ₩34,267 | ₩34,314 | -0.12% | 44.7만 |
|---|
| 2026.01.07 | ₩34,273 | ₩34,347 | ₩34,273 | ₩34,340 | +0.20% | 46.7만 |
|---|
| 2026.01.06 | ₩34,300 | ₩34,300 | ₩34,153 | ₩34,247 | -0.16% | 34.9만 |
|---|
| 2026.01.05 | ₩34,126 | ₩34,206 | ₩34,126 | ₩34,193 | +0.20% | 34.6만 |
|---|
| 2026.01.02 | ₩34,206 | ₩34,206 | ₩34,139 | ₩34,153 | -0.16% | 25.2만 |
|---|
| 2025.12.31 | ₩34,112 | ₩34,180 | ₩34,112 | ₩34,166 | +0.16% | 65.2만 |
|---|
| 2025.12.30 | ₩34,126 | ₩34,139 | ₩34,086 | ₩34,126 | 0.00% | 23.5만 |
|---|
| 2025.12.29 | ₩34,126 | ₩34,126 | ₩34,045 | ₩34,126 | 0.00% | 33.9만 |
|---|
| 2025.12.26 | ₩34,112 | ₩34,126 | ₩34,064 | ₩34,086 | -0.08% | 58.2만 |
|---|
| 2025.12.24 | ₩34,086 | ₩34,099 | ₩34,043 | ₩34,099 | +0.04% | 18.6만 |
|---|
| 2025.12.23 | ₩34,139 | ₩34,247 | ₩34,139 | ₩34,233 | +0.27% | 49.6만 |
|---|
| 2025.12.22 | ₩34,247 | ₩34,247 | ₩34,206 | ₩34,247 | 0.00% | 68.3만 |
|---|
| 2025.12.19 | ₩34,206 | ₩34,233 | ₩34,180 | ₩34,220 | +0.04% | 37.9만 |
|---|
| 2025.12.18 | ₩34,220 | ₩34,260 | ₩34,180 | ₩34,220 | 0.00% | 57.2만 |
|---|
| 2025.12.17 | ₩34,233 | ₩34,233 | ₩34,180 | ₩34,233 | 0.00% | 46.4만 |
|---|
| 2025.12.16 | ₩34,206 | ₩34,233 | ₩34,153 | ₩34,233 | +0.08% | 26.4만 |
|---|
| 2025.12.15 | ₩34,139 | ₩34,193 | ₩34,126 | ₩34,180 | +0.12% | 26.8만 |
|---|
| 2025.12.12 | ₩34,193 | ₩34,193 | ₩34,079 | ₩34,153 | -0.12% | 31.5만 |
|---|
| 2025.12.11 | ₩34,220 | ₩34,220 | ₩34,153 | ₩34,206 | -0.04% | 34.6만 |
|---|
| 2025.12.10 | ₩34,180 | ₩34,180 | ₩34,099 | ₩34,153 | -0.08% | 23.5만 |
|---|
| 2025.12.09 | ₩34,193 | ₩34,194 | ₩34,106 | ₩34,126 | -0.20% | 22.5만 |
|---|
| 2025.12.08 | ₩34,180 | ₩34,180 | ₩34,112 | ₩34,139 | -0.12% | 20.2만 |
|---|
| 2025.12.05 | ₩34,139 | ₩34,139 | ₩34,108 | ₩34,133 | -0.02% | 23.3만 |
|---|
| 2025.12.04 | ₩34,126 | ₩34,153 | ₩34,086 | ₩34,153 | +0.08% | 25.8만 |
|---|
| 2025.12.03 | ₩34,233 | ₩34,233 | ₩34,139 | ₩34,166 | -0.20% | 29.5만 |
|---|
| 2025.12.02 | ₩34,112 | ₩34,206 | ₩34,096 | ₩34,153 | +0.12% | 28.9만 |
|---|
| 2025.12.01 | ₩34,300 | ₩34,300 | ₩34,112 | ₩34,206 | -0.27% | 46.2만 |
|---|
| 2025.11.28 | ₩34,260 | ₩34,294 | ₩34,247 | ₩34,247 | -0.04% | 21.2만 |
|---|
| 2025.11.26 | ₩34,354 | ₩34,367 | ₩34,276 | ₩34,367 | +0.04% | 22.6만 |
|---|
| 2025.11.25 | ₩34,354 | ₩34,354 | ₩34,287 | ₩34,314 | -0.12% | 20.5만 |
|---|
| 2025.11.24 | ₩34,354 | ₩34,354 | ₩34,287 | ₩34,314 | -0.12% | 27.6만 |
|---|
| 2025.11.21 | ₩34,354 | ₩34,354 | ₩34,220 | ₩34,287 | -0.20% | 18.1만 |
|---|
| 2025.11.20 | ₩34,327 | ₩34,327 | ₩34,233 | ₩34,294 | -0.10% | 23.4만 |
|---|
| 2025.11.19 | ₩34,340 | ₩34,340 | ₩34,233 | ₩34,253 | -0.25% | 19.8만 |
|---|
| 2025.11.18 | ₩34,287 | ₩34,340 | ₩34,180 | ₩34,320 | +0.10% | 23만 |
|---|
| 2025.11.17 | ₩34,233 | ₩34,294 | ₩34,233 | ₩34,253 | +0.06% | 34.5만 |
|---|
| 2025.11.14 | ₩34,287 | ₩34,307 | ₩34,153 | ₩34,180 | -0.31% | 17.9만 |
|---|
| 2025.11.13 | ₩34,340 | ₩34,340 | ₩34,233 | ₩34,260 | -0.23% | 17만 |
|---|
| 2025.11.12 | ₩34,367 | ₩34,367 | ₩34,260 | ₩34,294 | -0.21% | 36.4만 |
|---|
| 2025.11.11 | ₩34,327 | ₩34,394 | ₩34,275 | ₩34,394 | +0.20% | 20.6만 |
|---|
| 2025.11.10 | ₩34,287 | ₩34,287 | ₩34,220 | ₩34,247 | -0.12% | 36.4만 |
|---|
| 2025.11.07 | ₩34,300 | ₩34,300 | ₩34,220 | ₩34,273 | -0.08% | 26.4만 |
|---|
| 2025.11.06 | ₩34,193 | ₩34,247 | ₩34,193 | ₩34,206 | +0.04% | 34만 |
|---|
| 2025.11.05 | ₩34,287 | ₩34,287 | ₩34,139 | ₩34,166 | -0.35% | 18만 |
|---|
| 2025.11.04 | ₩34,260 | ₩34,273 | ₩34,205 | ₩34,273 | +0.04% | 40.9만 |
|---|
| 2025.11.03 | ₩34,139 | ₩34,273 | ₩34,139 | ₩34,193 | +0.16% | 52만 |
|---|
| 2025.10.31 | ₩34,112 | ₩34,294 | ₩34,112 | ₩34,233 | +0.35% | 28만 |
|---|
| 2025.10.30 | ₩34,407 | ₩34,407 | ₩34,220 | ₩34,381 | -0.08% | 37.4만 |
|---|
| 2025.10.29 | ₩34,448 | ₩34,448 | ₩34,340 | ₩34,367 | -0.23% | 30.6만 |
|---|
| 2025.10.28 | ₩34,488 | ₩34,488 | ₩34,394 | ₩34,407 | -0.23% | 18.2만 |
|---|
| 2025.10.27 | ₩34,300 | ₩34,461 | ₩34,300 | ₩34,407 | +0.31% | 39.4만 |
|---|
| 2025.10.24 | ₩34,461 | ₩34,461 | ₩34,394 | ₩34,434 | -0.08% | 22.7만 |
|---|
| 2025.10.23 | ₩34,394 | ₩34,421 | ₩34,354 | ₩34,407 | +0.04% | 12.4만 |
|---|
| 2025.10.22 | ₩34,501 | ₩34,501 | ₩34,381 | ₩34,434 | -0.19% | 28.6만 |
|---|
| 2025.10.21 | ₩34,421 | ₩34,421 | ₩34,347 | ₩34,407 | -0.04% | 23만 |
|---|
| 2025.10.20 | ₩34,407 | ₩34,421 | ₩34,361 | ₩34,394 | -0.04% | 18만 |
|---|
| 2025.10.17 | ₩34,206 | ₩34,367 | ₩34,206 | ₩34,300 | +0.27% | 28.7만 |
|---|
| 2025.10.16 | ₩34,327 | ₩34,340 | ₩34,213 | ₩34,340 | +0.04% | 25.9만 |
|---|
| 2025.10.15 | ₩34,260 | ₩34,260 | ₩34,186 | ₩34,260 | 0.00% | 189.2만 |
|---|
| 2025.10.14 | ₩34,112 | ₩34,233 | ₩34,112 | ₩34,180 | +0.20% | 19.2만 |
|---|
| 2025.10.13 | ₩34,193 | ₩34,193 | ₩34,091 | ₩34,193 | 0.00% | 37.4만 |
|---|
| 2025.10.10 | ₩34,139 | ₩34,139 | ₩34,039 | ₩34,126 | -0.04% | 30.7만 |
|---|