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 | ₩32,179 | ₩32,279 | ₩32,099 | ₩32,206 | +0.08% | 115.8만 |
| 2026.10.08 | ₩31,965 | ₩32,092 | ₩31,925 | ₩32,085 | +0.38% | 185.6만 |
| 2026.10.07 | ₩32,032 | ₩32,146 | ₩31,978 | ₩32,045 | +0.04% | 142.2만 |
| 2026.10.06 | ₩32,273 | ₩32,313 | ₩32,139 | ₩32,246 | -0.08% | 221.5만 |
| 2026.10.05 | ₩32,300 | ₩32,360 | ₩32,099 | ₩32,273 | -0.08% | 264만 |
| 2026.10.02 | ₩32,554 | ₩32,567 | ₩32,206 | ₩32,219 | -1.03% | 621.5만 |
| 2026.10.01 | ₩32,206 | ₩32,427 | ₩32,179 | ₩32,273 | +0.21% | 174.1만 |
| 2026.09.30 | ₩32,045 | ₩32,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,206 |
| +0.50% |
| 202만 |
| 2026.09.29 | ₩32,085 | ₩32,257 | ₩31,858 | ₩31,965 | -0.38% | 136.4만 |
|---|
| 2026.09.28 | ₩32,474 | ₩32,474 | ₩32,152 | ₩32,193 | -0.87% | 132.3만 |
|---|
| 2026.09.25 | ₩32,674 | ₩32,681 | ₩32,380 | ₩32,527 | -0.45% | 102.7만 |
|---|
| 2026.09.24 | ₩32,795 | ₩32,795 | ₩32,567 | ₩32,674 | -0.37% | 80.8만 |
|---|
| 2026.09.23 | ₩33,076 | ₩33,089 | ₩32,647 | ₩32,808 | -0.81% | 75.6만 |
|---|
| 2026.09.22 | ₩33,076 | ₩33,102 | ₩33,035 | ₩33,076 | 0.00% | 91.9만 |
|---|
| 2026.09.21 | ₩33,156 | ₩33,156 | ₩33,042 | ₩33,089 | -0.20% | 72.4만 |
|---|
| 2026.09.18 | ₩33,102 | ₩33,102 | ₩32,975 | ₩33,062 | -0.12% | 45.6만 |
|---|
| 2026.09.17 | ₩33,062 | ₩33,169 | ₩33,062 | ₩33,156 | +0.28% | 93.8만 |
|---|
| 2026.09.16 | ₩33,062 | ₩33,102 | ₩33,009 | ₩33,035 | -0.08% | 95.6만 |
|---|
| 2026.09.15 | ₩33,143 | ₩33,156 | ₩32,982 | ₩33,049 | -0.28% | 43.9만 |
|---|
| 2026.09.14 | ₩33,169 | ₩33,223 | ₩33,102 | ₩33,169 | 0.00% | 114.1만 |
|---|
| 2026.09.11 | ₩33,062 | ₩33,216 | ₩33,062 | ₩33,196 | +0.40% | 68.3만 |
|---|
| 2026.09.10 | ₩33,263 | ₩33,263 | ₩33,029 | ₩33,076 | -0.56% | 69.5만 |
|---|
| 2026.09.09 | ₩33,531 | ₩33,531 | ₩33,290 | ₩33,330 | -0.60% | 38만 |
|---|
| 2026.09.08 | ₩33,531 | ₩33,584 | ₩33,477 | ₩33,531 | 0.00% | 34.8만 |
|---|
| 2026.09.04 | ₩33,571 | ₩33,597 | ₩33,517 | ₩33,531 | -0.12% | 45.4만 |
|---|
| 2026.09.03 | ₩33,638 | ₩33,663 | ₩33,510 | ₩33,531 | -0.32% | 49.1만 |
|---|
| 2026.09.02 | ₩33,624 | ₩33,624 | ₩33,517 | ₩33,597 | -0.08% | 74.8만 |
|---|
| 2026.09.01 | ₩33,771 | ₩33,771 | ₩33,492 | ₩33,584 | -0.55% | 73.7만 |
|---|
| 2026.08.31 | ₩33,704 | ₩33,789 | ₩33,691 | ₩33,771 | +0.20% | 34.4만 |
|---|
| 2026.08.28 | ₩33,985 | ₩33,985 | ₩33,878 | ₩33,945 | -0.12% | 32.5만 |
|---|
| 2026.08.27 | ₩33,999 | ₩33,999 | ₩33,905 | ₩33,972 | -0.08% | 63.3만 |
|---|
| 2026.08.26 | ₩34,039 | ₩34,039 | ₩33,945 | ₩33,972 | -0.20% | 40.6만 |
|---|
| 2026.08.25 | ₩33,985 | ₩34,026 | ₩33,959 | ₩34,026 | +0.12% | 56만 |
|---|
| 2026.08.24 | ₩33,972 | ₩33,985 | ₩33,905 | ₩33,972 | 0.00% | 34.6만 |
|---|
| 2026.08.21 | ₩33,999 | ₩33,999 | ₩33,905 | ₩33,959 | -0.12% | 32.6만 |
|---|
| 2026.08.20 | ₩33,985 | ₩34,026 | ₩33,905 | ₩33,985 | 0.00% | 67.1만 |
|---|
| 2026.08.19 | ₩34,012 | ₩34,066 | ₩33,992 | ₩34,052 | +0.12% | 32.8만 |
|---|
| 2026.08.18 | ₩34,066 | ₩34,066 | ₩33,905 | ₩33,932 | -0.39% | 43.3만 |
|---|
| 2026.08.17 | ₩34,159 | ₩34,159 | ₩34,026 | ₩34,039 | -0.35% | 35.4만 |
|---|
| 2026.08.14 | ₩34,213 | ₩34,213 | ₩34,079 | ₩34,133 | -0.23% | 24.8만 |
|---|
| 2026.08.13 | ₩34,213 | ₩34,253 | ₩34,139 | ₩34,226 | +0.04% | 27.4만 |
|---|
| 2026.08.12 | ₩34,226 | ₩34,226 | ₩34,133 | ₩34,159 | -0.20% | 34.8만 |
|---|
| 2026.08.11 | ₩34,133 | ₩34,146 | ₩34,086 | ₩34,133 | 0.00% | 34.4만 |
|---|
| 2026.08.10 | ₩34,146 | ₩34,146 | ₩34,079 | ₩34,119 | -0.08% | 34.3만 |
|---|
| 2026.08.07 | ₩34,119 | ₩34,173 | ₩34,113 | ₩34,146 | +0.08% | 34.3만 |
|---|
| 2026.08.06 | ₩34,052 | ₩34,086 | ₩34,032 | ₩34,066 | +0.04% | 29.7만 |
|---|
| 2026.08.05 | ₩34,026 | ₩34,079 | ₩33,972 | ₩34,079 | +0.16% | 42만 |
|---|
| 2026.08.04 | ₩33,999 | ₩34,052 | ₩33,919 | ₩34,052 | +0.16% | 43만 |
|---|
| 2026.08.03 | ₩33,972 | ₩33,972 | ₩33,919 | ₩33,959 | -0.04% | 66.5만 |
|---|
| 2026.07.31 | ₩33,945 | ₩33,959 | ₩33,865 | ₩33,959 | +0.04% | 49.6만 |
|---|
| 2026.07.30 | ₩34,186 | ₩34,186 | ₩34,052 | ₩34,146 | -0.12% | 43.5만 |
|---|
| 2026.07.29 | ₩34,253 | ₩34,253 | ₩34,179 | ₩34,186 | -0.20% | 49.5만 |
|---|
| 2026.07.28 | ₩34,213 | ₩34,280 | ₩34,119 | ₩34,280 | +0.20% | 31.7만 |
|---|
| 2026.07.27 | ₩34,186 | ₩34,206 | ₩34,119 | ₩34,186 | 0.00% | 32.1만 |
|---|
| 2026.07.24 | ₩34,052 | ₩34,173 | ₩33,985 | ₩34,146 | +0.28% | 63.3만 |
|---|
| 2026.07.23 | ₩34,186 | ₩34,206 | ₩33,972 | ₩34,066 | -0.35% | 37만 |
|---|
| 2026.07.22 | ₩34,347 | ₩34,360 | ₩34,240 | ₩34,266 | -0.23% | 46.3만 |
|---|
| 2026.07.21 | ₩34,414 | ₩34,414 | ₩34,333 | ₩34,347 | -0.19% | 51.8만 |
|---|
| 2026.07.20 | ₩34,454 | ₩34,454 | ₩34,373 | ₩34,400 | -0.16% | 37.6만 |
|---|
| 2026.07.17 | ₩34,467 | ₩34,467 | ₩34,400 | ₩34,440 | -0.08% | 43.3만 |
|---|
| 2026.07.16 | ₩34,507 | ₩34,507 | ₩34,394 | ₩34,427 | -0.23% | 28.4만 |
|---|
| 2026.07.15 | ₩34,547 | ₩34,547 | ₩34,481 | ₩34,494 | -0.15% | 38.3만 |
|---|
| 2026.07.14 | ₩34,534 | ₩34,557 | ₩34,507 | ₩34,521 | -0.04% | 25.8만 |
|---|
| 2026.07.13 | ₩34,547 | ₩34,547 | ₩34,494 | ₩34,507 | -0.12% | 50.2만 |
|---|
| 2026.07.10 | ₩34,574 | ₩34,574 | ₩34,470 | ₩34,547 | -0.08% | 32.2만 |
|---|
| 2026.07.09 | ₩34,521 | ₩34,554 | ₩34,507 | ₩34,521 | 0.00% | 35.9만 |
|---|
| 2026.07.08 | ₩34,521 | ₩34,606 | ₩34,487 | ₩34,507 | -0.04% | 51.3만 |
|---|
| 2026.07.07 | ₩34,695 | ₩34,695 | ₩34,588 | ₩34,601 | -0.27% | 36.2만 |
|---|
| 2026.07.06 | ₩34,708 | ₩34,708 | ₩34,654 | ₩34,695 | -0.04% | 72.1만 |
|---|
| 2026.07.02 | ₩34,681 | ₩34,695 | ₩34,621 | ₩34,695 | +0.04% | 33.4만 |
|---|
| 2026.07.01 | ₩34,641 | ₩34,654 | ₩34,534 | ₩34,654 | +0.04% | 33.9만 |
|---|
| 2026.06.30 | ₩34,668 | ₩34,668 | ₩34,588 | ₩34,588 | -0.23% | 110.9만 |
|---|
| 2026.06.29 | ₩34,628 | ₩34,654 | ₩34,547 | ₩34,641 | +0.04% | 60.6만 |
|---|
| 2026.06.26 | ₩34,695 | ₩34,721 | ₩34,641 | ₩34,708 | +0.04% | 32.7만 |
|---|
| 2026.06.25 | ₩34,735 | ₩34,735 | ₩34,628 | ₩34,681 | -0.15% | 39.8만 |
|---|
| 2026.06.24 | ₩34,614 | ₩34,668 | ₩34,597 | ₩34,614 | 0.00% | 47.7만 |
|---|
| 2026.06.23 | ₩34,547 | ₩34,574 | ₩34,521 | ₩34,561 | +0.04% | 44만 |
|---|
| 2026.06.22 | ₩34,588 | ₩34,588 | ₩34,534 | ₩34,561 | -0.08% | 45만 |
|---|
| 2026.06.18 | ₩34,507 | ₩34,574 | ₩34,507 | ₩34,574 | +0.19% | 34.5만 |
|---|
| 2026.06.17 | ₩34,494 | ₩34,541 | ₩34,420 | ₩34,440 | -0.16% | 55만 |
|---|
| 2026.06.16 | ₩34,467 | ₩34,521 | ₩34,454 | ₩34,481 | +0.04% | 35.9만 |
|---|
| 2026.06.15 | ₩34,481 | ₩34,494 | ₩34,414 | ₩34,454 | -0.08% | 26.3만 |
|---|
| 2026.06.12 | ₩34,427 | ₩34,427 | ₩34,327 | ₩34,414 | -0.04% | 29.2만 |
|---|
| 2026.06.11 | ₩34,320 | ₩34,427 | ₩34,320 | ₩34,400 | +0.23% | 49.4만 |
|---|
| 2026.06.10 | ₩34,454 | ₩34,454 | ₩34,320 | ₩34,387 | -0.19% | 34.4만 |
|---|
| 2026.06.09 | ₩34,507 | ₩34,507 | ₩34,394 | ₩34,427 | -0.23% | 34.8만 |
|---|
| 2026.06.08 | ₩34,427 | ₩34,427 | ₩34,373 | ₩34,414 | -0.04% | 22.6만 |
|---|
| 2026.06.05 | ₩34,427 | ₩34,427 | ₩34,347 | ₩34,387 | -0.12% | 21.9만 |
|---|
| 2026.06.04 | ₩34,481 | ₩34,481 | ₩34,420 | ₩34,440 | -0.12% | 30.3만 |
|---|
| 2026.06.03 | ₩34,427 | ₩34,427 | ₩34,333 | ₩34,414 | -0.04% | 40.4만 |
|---|
| 2026.06.02 | ₩34,373 | ₩34,414 | ₩34,373 | ₩34,414 | +0.12% | 43.4만 |
|---|
| 2026.06.01 | ₩34,226 | ₩34,356 | ₩34,202 | ₩34,347 | +0.35% | 71.4만 |
|---|
| 2026.05.29 | ₩34,280 | ₩34,347 | ₩34,266 | ₩34,333 | +0.16% | 32.5만 |
|---|
| 2026.05.28 | ₩34,240 | ₩34,387 | ₩34,240 | ₩34,373 | +0.39% | 46.4만 |
|---|
| 2026.05.27 | ₩34,253 | ₩34,307 | ₩34,161 | ₩34,307 | +0.16% | 31.6만 |
|---|
| 2026.05.26 | ₩34,159 | ₩34,213 | ₩34,146 | ₩34,213 | +0.16% | 42.8만 |
|---|
| 2026.05.22 | ₩34,052 | ₩34,072 | ₩33,992 | ₩34,039 | -0.04% | 24.5만 |
|---|
| 2026.05.21 | ₩33,972 | ₩33,999 | ₩33,892 | ₩33,999 | +0.08% | 35.1만 |
|---|
| 2026.05.20 | ₩33,959 | ₩33,985 | ₩33,880 | ₩33,972 | +0.04% | 42.6만 |
|---|
| 2026.05.19 | ₩34,026 | ₩34,026 | ₩33,838 | ₩33,905 | -0.35% | 51.7만 |
|---|
| 2026.05.18 | ₩33,999 | ₩34,026 | ₩33,979 | ₩34,026 | +0.08% | 44.1만 |
|---|
| 2026.05.15 | ₩34,052 | ₩34,052 | ₩33,905 | ₩33,999 | -0.16% | 31만 |
|---|
| 2026.05.14 | ₩34,200 | ₩34,220 | ₩34,159 | ₩34,186 | -0.04% | 275.9만 |
|---|
| 2026.05.13 | ₩34,226 | ₩34,226 | ₩34,159 | ₩34,200 | -0.08% | 24.8만 |
|---|
| 2026.05.12 | ₩34,307 | ₩34,307 | ₩34,200 | ₩34,213 | -0.27% | 18.1만 |
|---|
| 2026.05.11 | ₩34,320 | ₩34,320 | ₩34,266 | ₩34,293 | -0.08% | 23만 |
|---|
| 2026.05.08 | ₩34,320 | ₩34,333 | ₩34,266 | ₩34,280 | -0.12% | 27.3만 |
|---|
| 2026.05.07 | ₩34,266 | ₩34,287 | ₩34,233 | ₩34,266 | 0.00% | 30.9만 |
|---|
| 2026.05.06 | ₩34,280 | ₩34,280 | ₩34,240 | ₩34,253 | -0.08% | 24.3만 |
|---|
| 2026.05.05 | ₩34,200 | ₩34,200 | ₩34,134 | ₩34,200 | 0.00% | 35.9만 |
|---|
| 2026.05.04 | ₩34,146 | ₩34,200 | ₩34,106 | ₩34,146 | 0.00% | 46.3만 |
|---|
| 2026.05.01 | ₩34,266 | ₩34,266 | ₩34,159 | ₩34,186 | -0.23% | 54.4만 |
|---|
| 2026.04.30 | ₩34,226 | ₩34,226 | ₩34,052 | ₩34,173 | -0.16% | 36.3만 |
|---|
| 2026.04.29 | ₩34,360 | ₩34,360 | ₩34,232 | ₩34,266 | -0.27% | 47.2만 |
|---|
| 2026.04.28 | ₩34,400 | ₩34,400 | ₩34,307 | ₩34,320 | -0.23% | 40.2만 |
|---|
| 2026.04.27 | ₩34,414 | ₩34,414 | ₩34,360 | ₩34,400 | -0.04% | 34.2만 |
|---|
| 2026.04.24 | ₩34,373 | ₩34,387 | ₩34,347 | ₩34,373 | 0.00% | 25.4만 |
|---|
| 2026.04.23 | ₩34,454 | ₩34,454 | ₩34,300 | ₩34,373 | -0.23% | 25만 |
|---|
| 2026.04.22 | ₩34,440 | ₩34,440 | ₩34,320 | ₩34,347 | -0.27% | 22.6만 |
|---|
| 2026.04.21 | ₩34,387 | ₩34,387 | ₩34,293 | ₩34,320 | -0.19% | 35만 |
|---|
| 2026.04.20 | ₩34,373 | ₩34,387 | ₩34,323 | ₩34,373 | 0.00% | 27.8만 |
|---|
| 2026.04.17 | ₩34,280 | ₩34,360 | ₩34,264 | ₩34,347 | +0.20% | 40만 |
|---|
| 2026.04.16 | ₩34,266 | ₩34,273 | ₩34,193 | ₩34,240 | -0.08% | 46.7만 |
|---|
| 2026.04.15 | ₩34,240 | ₩34,280 | ₩34,200 | ₩34,240 | 0.00% | 32.7만 |
|---|
| 2026.04.14 | ₩34,280 | ₩34,280 | ₩34,220 | ₩34,253 | -0.08% | 24.5만 |
|---|
| 2026.04.13 | ₩34,253 | ₩34,260 | ₩34,166 | ₩34,253 | 0.00% | 43만 |
|---|
| 2026.04.10 | ₩34,159 | ₩40,140 | ₩34,146 | ₩34,213 | +0.16% | 26.7만 |
|---|
| 2026.04.09 | ₩34,226 | ₩34,253 | ₩34,146 | ₩34,240 | +0.04% | 25.6만 |
|---|
| 2026.04.08 | ₩34,253 | ₩34,266 | ₩34,133 | ₩34,133 | -0.35% | 47.4만 |
|---|
| 2026.04.07 | ₩33,985 | ₩34,052 | ₩33,972 | ₩34,039 | +0.16% | 32.5만 |
|---|
| 2026.04.06 | ₩33,878 | ₩34,052 | ₩33,878 | ₩34,026 | +0.43% | 49.6만 |
|---|
| 2026.04.02 | ₩33,919 | ₩34,012 | ₩33,905 | ₩34,012 | +0.28% | 41.4만 |
|---|
| 2026.04.01 | ₩34,052 | ₩34,052 | ₩33,911 | ₩33,945 | -0.31% | 32만 |
|---|
| 2026.03.31 | ₩33,785 | ₩33,878 | ₩33,771 | ₩33,878 | +0.28% | 54.1만 |
|---|
| 2026.03.30 | ₩33,745 | ₩33,765 | ₩33,691 | ₩33,745 | 0.00% | 37.6만 |
|---|
| 2026.03.27 | ₩33,718 | ₩33,812 | ₩33,664 | ₩33,798 | +0.24% | 46.7만 |
|---|
| 2026.03.26 | ₩33,852 | ₩33,852 | ₩33,769 | ₩33,785 | -0.20% | 33.8만 |
|---|
| 2026.03.25 | ₩33,878 | ₩33,878 | ₩33,805 | ₩33,878 | 0.00% | 52.6만 |
|---|
| 2026.03.24 | ₩33,945 | ₩33,945 | ₩33,746 | ₩33,798 | -0.43% | 33.2만 |
|---|
| 2026.03.23 | ₩33,999 | ₩34,012 | ₩33,919 | ₩33,985 | -0.04% | 35.5만 |
|---|
| 2026.03.20 | ₩34,213 | ₩34,213 | ₩33,898 | ₩33,919 | -0.86% | 39.2만 |
|---|
| 2026.03.19 | ₩34,226 | ₩34,293 | ₩34,079 | ₩34,293 | +0.20% | 42.1만 |
|---|
| 2026.03.18 | ₩34,333 | ₩34,333 | ₩34,213 | ₩34,253 | -0.23% | 31.4만 |
|---|
| 2026.03.17 | ₩34,280 | ₩34,313 | ₩34,240 | ₩34,280 | 0.00% | 74.3만 |
|---|
| 2026.03.16 | ₩34,347 | ₩34,347 | ₩34,226 | ₩34,253 | -0.27% | 24.2만 |
|---|
| 2026.03.13 | ₩34,226 | ₩34,250 | ₩34,166 | ₩34,240 | +0.04% | 40.1만 |
|---|
| 2026.03.12 | ₩34,280 | ₩34,280 | ₩34,119 | ₩34,159 | -0.35% | 28.1만 |
|---|
| 2026.03.11 | ₩34,373 | ₩34,373 | ₩34,240 | ₩34,280 | -0.27% | 29.2만 |
|---|
| 2026.03.10 | ₩34,400 | ₩34,400 | ₩34,300 | ₩34,347 | -0.16% | 18.9만 |
|---|
| 2026.03.09 | ₩34,360 | ₩34,387 | ₩34,307 | ₩34,373 | +0.04% | 44.5만 |
|---|
| 2026.03.06 | ₩34,333 | ₩34,387 | ₩34,280 | ₩34,387 | +0.16% | 28.7만 |
|---|
| 2026.03.05 | ₩34,400 | ₩34,400 | ₩34,300 | ₩34,400 | 0.00% | 34만 |
|---|
| 2026.03.04 | ₩34,333 | ₩34,427 | ₩34,320 | ₩34,400 | +0.19% | 31.3만 |
|---|
| 2026.03.03 | ₩34,507 | ₩34,507 | ₩34,333 | ₩34,400 | -0.31% | 58.1만 |
|---|
| 2026.03.02 | ₩34,654 | ₩34,654 | ₩34,547 | ₩34,588 | -0.19% | 45.6만 |
|---|
| 2026.02.27 | ₩34,735 | ₩34,735 | ₩34,612 | ₩34,668 | -0.19% | 41만 |
|---|
| 2026.02.26 | ₩34,735 | ₩34,755 | ₩34,701 | ₩34,748 | +0.04% | 42만 |
|---|
| 2026.02.25 | ₩34,735 | ₩34,735 | ₩34,637 | ₩34,708 | -0.08% | 31.4만 |
|---|
| 2026.02.24 | ₩34,641 | ₩34,681 | ₩34,628 | ₩34,668 | +0.08% | 48.3만 |
|---|
| 2026.02.23 | ₩34,668 | ₩34,668 | ₩34,614 | ₩34,641 | -0.08% | 33.2만 |
|---|
| 2026.02.20 | ₩34,641 | ₩34,641 | ₩34,565 | ₩34,628 | -0.04% | 30만 |
|---|
| 2026.02.19 | ₩34,614 | ₩34,614 | ₩34,561 | ₩34,588 | -0.08% | 43.9만 |
|---|
| 2026.02.18 | ₩34,641 | ₩34,641 | ₩34,541 | ₩34,574 | -0.19% | 37.9만 |
|---|
| 2026.02.17 | ₩34,601 | ₩34,601 | ₩34,554 | ₩34,588 | -0.04% | 45.5만 |
|---|
| 2026.02.13 | ₩34,561 | ₩34,574 | ₩34,519 | ₩34,574 | +0.04% | 42.6만 |
|---|
| 2026.02.12 | ₩34,454 | ₩34,507 | ₩34,427 | ₩34,507 | +0.16% | 42.7만 |
|---|
| 2026.02.11 | ₩34,440 | ₩34,440 | ₩34,353 | ₩34,427 | -0.04% | 27.9만 |
|---|
| 2026.02.10 | ₩34,467 | ₩34,494 | ₩34,447 | ₩34,454 | -0.04% | 44.6만 |
|---|
| 2026.02.09 | ₩34,333 | ₩34,400 | ₩34,327 | ₩34,360 | +0.08% | 43.9만 |
|---|
| 2026.02.06 | ₩34,360 | ₩34,373 | ₩34,307 | ₩34,333 | -0.08% | 26.8만 |
|---|
| 2026.02.05 | ₩34,373 | ₩34,387 | ₩34,320 | ₩34,367 | -0.02% | 44.5만 |
|---|
| 2026.02.04 | ₩34,307 | ₩34,320 | ₩34,233 | ₩34,320 | +0.04% | 32.2만 |
|---|
| 2026.02.03 | ₩34,280 | ₩34,293 | ₩34,232 | ₩34,280 | 0.00% | 50.6만 |
|---|
| 2026.02.02 | ₩34,280 | ₩34,280 | ₩34,220 | ₩34,253 | -0.08% | 66.3만 |
|---|
| 2026.01.30 | ₩34,240 | ₩34,240 | ₩34,146 | ₩34,146 | -0.27% | 48.5만 |
|---|
| 2026.01.29 | ₩34,293 | ₩34,293 | ₩34,200 | ₩34,240 | -0.16% | 20.9만 |
|---|
| 2026.01.28 | ₩34,266 | ₩34,287 | ₩34,226 | ₩34,287 | +0.06% | 42.5만 |
|---|
| 2026.01.27 | ₩34,360 | ₩34,360 | ₩34,253 | ₩34,280 | -0.23% | 40.7만 |
|---|
| 2026.01.26 | ₩34,266 | ₩34,266 | ₩34,213 | ₩34,253 | -0.04% | 24.8만 |
|---|
| 2026.01.23 | ₩34,213 | ₩34,240 | ₩34,146 | ₩34,220 | +0.02% | 35.3만 |
|---|
| 2026.01.22 | ₩34,387 | ₩34,387 | ₩34,153 | ₩34,200 | -0.54% | 51만 |
|---|
| 2026.01.21 | ₩34,200 | ₩34,220 | ₩34,119 | ₩34,213 | +0.04% | 60.4만 |
|---|
| 2026.01.20 | ₩34,240 | ₩34,240 | ₩34,119 | ₩34,200 | -0.12% | 275.7만 |
|---|
| 2026.01.16 | ₩34,320 | ₩34,320 | ₩34,273 | ₩34,293 | -0.08% | 40만 |
|---|
| 2026.01.15 | ₩34,333 | ₩34,333 | ₩34,272 | ₩34,320 | -0.04% | 37만 |
|---|
| 2026.01.14 | ₩34,307 | ₩34,320 | ₩34,280 | ₩34,300 | -0.02% | 31.3만 |
|---|
| 2026.01.13 | ₩34,347 | ₩34,347 | ₩34,240 | ₩34,273 | -0.21% | 25.4만 |
|---|
| 2026.01.12 | ₩34,186 | ₩34,280 | ₩34,186 | ₩34,266 | +0.23% | 49.1만 |
|---|
| 2026.01.09 | ₩34,266 | ₩34,280 | ₩34,213 | ₩34,280 | +0.04% | 35.8만 |
|---|
| 2026.01.08 | ₩34,280 | ₩34,280 | ₩34,193 | ₩34,240 | -0.12% | 44.7만 |
|---|
| 2026.01.07 | ₩34,200 | ₩34,273 | ₩34,200 | ₩34,266 | +0.20% | 46.7만 |
|---|
| 2026.01.06 | ₩34,226 | ₩34,226 | ₩34,079 | ₩34,173 | -0.16% | 34.9만 |
|---|
| 2026.01.05 | ₩34,052 | ₩34,133 | ₩34,052 | ₩34,119 | +0.20% | 34.6만 |
|---|
| 2026.01.02 | ₩34,133 | ₩34,133 | ₩34,066 | ₩34,079 | -0.16% | 25.2만 |
|---|
| 2025.12.31 | ₩34,039 | ₩34,106 | ₩34,039 | ₩34,092 | +0.16% | 65.2만 |
|---|
| 2025.12.30 | ₩34,052 | ₩34,066 | ₩34,012 | ₩34,052 | 0.00% | 23.5만 |
|---|
| 2025.12.29 | ₩34,052 | ₩34,052 | ₩33,972 | ₩34,052 | 0.00% | 33.9만 |
|---|
| 2025.12.26 | ₩34,039 | ₩34,052 | ₩33,991 | ₩34,012 | -0.08% | 58.2만 |
|---|
| 2025.12.24 | ₩34,012 | ₩34,026 | ₩33,969 | ₩34,026 | +0.04% | 18.6만 |
|---|
| 2025.12.23 | ₩34,066 | ₩34,173 | ₩34,066 | ₩34,159 | +0.27% | 49.6만 |
|---|
| 2025.12.22 | ₩34,173 | ₩34,173 | ₩34,133 | ₩34,173 | 0.00% | 68.3만 |
|---|
| 2025.12.19 | ₩34,133 | ₩34,159 | ₩34,106 | ₩34,146 | +0.04% | 37.9만 |
|---|
| 2025.12.18 | ₩34,146 | ₩34,186 | ₩34,106 | ₩34,146 | 0.00% | 57.2만 |
|---|
| 2025.12.17 | ₩34,159 | ₩34,159 | ₩34,106 | ₩34,159 | 0.00% | 46.4만 |
|---|
| 2025.12.16 | ₩34,133 | ₩34,159 | ₩34,079 | ₩34,159 | +0.08% | 26.4만 |
|---|
| 2025.12.15 | ₩34,066 | ₩34,119 | ₩34,052 | ₩34,106 | +0.12% | 26.8만 |
|---|
| 2025.12.12 | ₩34,119 | ₩34,119 | ₩34,006 | ₩34,079 | -0.12% | 31.5만 |
|---|
| 2025.12.11 | ₩34,146 | ₩34,146 | ₩34,079 | ₩34,133 | -0.04% | 34.6만 |
|---|
| 2025.12.10 | ₩34,106 | ₩34,106 | ₩34,026 | ₩34,079 | -0.08% | 23.5만 |
|---|
| 2025.12.09 | ₩34,119 | ₩34,121 | ₩34,032 | ₩34,052 | -0.20% | 22.5만 |
|---|
| 2025.12.08 | ₩34,106 | ₩34,106 | ₩34,039 | ₩34,066 | -0.12% | 20.2만 |
|---|
| 2025.12.05 | ₩34,066 | ₩34,066 | ₩34,035 | ₩34,059 | -0.02% | 23.3만 |
|---|
| 2025.12.04 | ₩34,052 | ₩34,079 | ₩34,012 | ₩34,079 | +0.08% | 25.8만 |
|---|
| 2025.12.03 | ₩34,159 | ₩34,159 | ₩34,066 | ₩34,092 | -0.20% | 29.5만 |
|---|
| 2025.12.02 | ₩34,039 | ₩34,133 | ₩34,023 | ₩34,079 | +0.12% | 28.9만 |
|---|
| 2025.12.01 | ₩34,226 | ₩34,226 | ₩34,039 | ₩34,133 | -0.27% | 46.2만 |
|---|
| 2025.11.28 | ₩34,186 | ₩34,220 | ₩34,173 | ₩34,173 | -0.04% | 21.2만 |
|---|
| 2025.11.26 | ₩34,280 | ₩34,293 | ₩34,202 | ₩34,293 | +0.04% | 22.6만 |
|---|
| 2025.11.25 | ₩34,280 | ₩34,280 | ₩34,213 | ₩34,240 | -0.12% | 20.5만 |
|---|
| 2025.11.24 | ₩34,280 | ₩34,280 | ₩34,213 | ₩34,240 | -0.12% | 27.6만 |
|---|
| 2025.11.21 | ₩34,280 | ₩34,280 | ₩34,146 | ₩34,213 | -0.20% | 18.1만 |
|---|
| 2025.11.20 | ₩34,253 | ₩34,253 | ₩34,159 | ₩34,220 | -0.10% | 23.4만 |
|---|
| 2025.11.19 | ₩34,266 | ₩34,266 | ₩34,159 | ₩34,179 | -0.25% | 19.8만 |
|---|
| 2025.11.18 | ₩34,213 | ₩34,266 | ₩34,106 | ₩34,246 | +0.10% | 23만 |
|---|
| 2025.11.17 | ₩34,159 | ₩34,220 | ₩34,159 | ₩34,179 | +0.06% | 34.5만 |
|---|
| 2025.11.14 | ₩34,213 | ₩34,233 | ₩34,079 | ₩34,106 | -0.31% | 17.9만 |
|---|
| 2025.11.13 | ₩34,266 | ₩34,266 | ₩34,159 | ₩34,186 | -0.23% | 17만 |
|---|
| 2025.11.12 | ₩34,293 | ₩34,293 | ₩34,186 | ₩34,220 | -0.21% | 36.4만 |
|---|
| 2025.11.11 | ₩34,253 | ₩34,320 | ₩34,201 | ₩34,320 | +0.20% | 20.6만 |
|---|
| 2025.11.10 | ₩34,213 | ₩34,213 | ₩34,146 | ₩34,173 | -0.12% | 36.4만 |
|---|
| 2025.11.07 | ₩34,226 | ₩34,226 | ₩34,146 | ₩34,200 | -0.08% | 26.4만 |
|---|
| 2025.11.06 | ₩34,119 | ₩34,173 | ₩34,119 | ₩34,133 | +0.04% | 34만 |
|---|
| 2025.11.05 | ₩34,213 | ₩34,213 | ₩34,066 | ₩34,092 | -0.35% | 18만 |
|---|
| 2025.11.04 | ₩34,186 | ₩34,200 | ₩34,131 | ₩34,200 | +0.04% | 40.9만 |
|---|
| 2025.11.03 | ₩34,066 | ₩34,200 | ₩34,066 | ₩34,119 | +0.16% | 52만 |
|---|
| 2025.10.31 | ₩34,039 | ₩34,220 | ₩34,039 | ₩34,159 | +0.35% | 28만 |
|---|
| 2025.10.30 | ₩34,333 | ₩34,333 | ₩34,146 | ₩34,307 | -0.08% | 37.4만 |
|---|
| 2025.10.29 | ₩34,373 | ₩34,373 | ₩34,266 | ₩34,293 | -0.23% | 30.6만 |
|---|
| 2025.10.28 | ₩34,414 | ₩34,414 | ₩34,320 | ₩34,333 | -0.23% | 18.2만 |
|---|
| 2025.10.27 | ₩34,226 | ₩34,387 | ₩34,226 | ₩34,333 | +0.31% | 39.4만 |
|---|
| 2025.10.24 | ₩34,387 | ₩34,387 | ₩34,320 | ₩34,360 | -0.08% | 22.7만 |
|---|
| 2025.10.23 | ₩34,320 | ₩34,347 | ₩34,280 | ₩34,333 | +0.04% | 12.4만 |
|---|
| 2025.10.22 | ₩34,427 | ₩34,427 | ₩34,307 | ₩34,360 | -0.19% | 28.6만 |
|---|
| 2025.10.21 | ₩34,347 | ₩34,347 | ₩34,273 | ₩34,333 | -0.04% | 23만 |
|---|
| 2025.10.20 | ₩34,333 | ₩34,347 | ₩34,287 | ₩34,320 | -0.04% | 18만 |
|---|
| 2025.10.17 | ₩34,133 | ₩34,293 | ₩34,133 | ₩34,226 | +0.27% | 28.7만 |
|---|
| 2025.10.16 | ₩34,253 | ₩34,266 | ₩34,139 | ₩34,266 | +0.04% | 25.9만 |
|---|
| 2025.10.15 | ₩34,186 | ₩34,186 | ₩34,113 | ₩34,186 | 0.00% | 189.2만 |
|---|
| 2025.10.14 | ₩34,039 | ₩34,159 | ₩34,039 | ₩34,106 | +0.20% | 19.2만 |
|---|
| 2025.10.13 | ₩34,119 | ₩34,119 | ₩34,018 | ₩34,119 | 0.00% | 37.4만 |
|---|
| 2025.10.10 | ₩34,066 | ₩34,066 | ₩33,965 | ₩34,052 | -0.04% | 30.7만 |
|---|