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 | ₩32,160 | ₩32,260 | ₩32,079 | ₩32,186 | +0.08% | 115.8만 |
| 2026.10.08 | ₩31,946 | ₩32,073 | ₩31,906 | ₩32,066 | +0.38% | 185.6만 |
| 2026.10.07 | ₩32,013 | ₩32,126 | ₩31,959 | ₩32,026 | +0.04% | 142.2만 |
| 2026.10.06 | ₩32,253 | ₩32,293 | ₩32,120 | ₩32,227 | -0.08% | 221.5만 |
| 2026.10.05 | ₩32,280 | ₩32,340 | ₩32,079 | ₩32,253 | -0.08% | 264만 |
| 2026.10.02 | ₩32,534 | ₩32,547 | ₩32,186 | ₩32,200 | -1.03% | 621.5만 |
| 2026.10.01 | ₩32,186 | ₩32,407 | ₩32,160 | ₩32,253 | +0.21% | 174.1만 |
| 2026.09.30 | ₩32,026 | ₩32,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,186 |
| +0.50% |
| 202만 |
| 2026.09.29 | ₩32,066 | ₩32,237 | ₩31,839 | ₩31,946 | -0.38% | 136.4만 |
|---|
| 2026.09.28 | ₩32,454 | ₩32,454 | ₩32,133 | ₩32,173 | -0.87% | 132.3만 |
|---|
| 2026.09.25 | ₩32,654 | ₩32,661 | ₩32,360 | ₩32,507 | -0.45% | 102.7만 |
|---|
| 2026.09.24 | ₩32,775 | ₩32,775 | ₩32,547 | ₩32,654 | -0.37% | 80.8만 |
|---|
| 2026.09.23 | ₩33,056 | ₩33,069 | ₩32,628 | ₩32,788 | -0.81% | 75.6만 |
|---|
| 2026.09.22 | ₩33,056 | ₩33,082 | ₩33,015 | ₩33,056 | 0.00% | 91.9만 |
|---|
| 2026.09.21 | ₩33,136 | ₩33,136 | ₩33,022 | ₩33,069 | -0.20% | 72.4만 |
|---|
| 2026.09.18 | ₩33,082 | ₩33,082 | ₩32,955 | ₩33,042 | -0.12% | 45.6만 |
|---|
| 2026.09.17 | ₩33,042 | ₩33,149 | ₩33,042 | ₩33,136 | +0.28% | 93.8만 |
|---|
| 2026.09.16 | ₩33,042 | ₩33,082 | ₩32,989 | ₩33,015 | -0.08% | 95.6만 |
|---|
| 2026.09.15 | ₩33,122 | ₩33,136 | ₩32,962 | ₩33,029 | -0.28% | 43.9만 |
|---|
| 2026.09.14 | ₩33,149 | ₩33,203 | ₩33,082 | ₩33,149 | 0.00% | 114.1만 |
|---|
| 2026.09.11 | ₩33,042 | ₩33,196 | ₩33,042 | ₩33,176 | +0.40% | 68.3만 |
|---|
| 2026.09.10 | ₩33,243 | ₩33,243 | ₩33,009 | ₩33,056 | -0.56% | 69.5만 |
|---|
| 2026.09.09 | ₩33,510 | ₩33,510 | ₩33,270 | ₩33,310 | -0.60% | 38만 |
|---|
| 2026.09.08 | ₩33,510 | ₩33,564 | ₩33,457 | ₩33,510 | 0.00% | 34.8만 |
|---|
| 2026.09.04 | ₩33,550 | ₩33,577 | ₩33,497 | ₩33,510 | -0.12% | 45.4만 |
|---|
| 2026.09.03 | ₩33,617 | ₩33,643 | ₩33,490 | ₩33,510 | -0.32% | 49.1만 |
|---|
| 2026.09.02 | ₩33,604 | ₩33,604 | ₩33,497 | ₩33,577 | -0.08% | 74.8만 |
|---|
| 2026.09.01 | ₩33,751 | ₩33,751 | ₩33,471 | ₩33,564 | -0.55% | 73.7만 |
|---|
| 2026.08.31 | ₩33,684 | ₩33,768 | ₩33,671 | ₩33,751 | +0.20% | 34.4만 |
|---|
| 2026.08.28 | ₩33,965 | ₩33,965 | ₩33,858 | ₩33,925 | -0.12% | 32.5만 |
|---|
| 2026.08.27 | ₩33,978 | ₩33,978 | ₩33,885 | ₩33,952 | -0.08% | 63.3만 |
|---|
| 2026.08.26 | ₩34,018 | ₩34,018 | ₩33,925 | ₩33,952 | -0.20% | 40.6만 |
|---|
| 2026.08.25 | ₩33,965 | ₩34,005 | ₩33,938 | ₩34,005 | +0.12% | 56만 |
|---|
| 2026.08.24 | ₩33,952 | ₩33,965 | ₩33,885 | ₩33,952 | 0.00% | 34.6만 |
|---|
| 2026.08.21 | ₩33,978 | ₩33,978 | ₩33,885 | ₩33,938 | -0.12% | 32.6만 |
|---|
| 2026.08.20 | ₩33,965 | ₩34,005 | ₩33,885 | ₩33,965 | 0.00% | 67.1만 |
|---|
| 2026.08.19 | ₩33,992 | ₩34,045 | ₩33,972 | ₩34,032 | +0.12% | 32.8만 |
|---|
| 2026.08.18 | ₩34,045 | ₩34,045 | ₩33,885 | ₩33,911 | -0.39% | 43.3만 |
|---|
| 2026.08.17 | ₩34,139 | ₩34,139 | ₩34,005 | ₩34,018 | -0.35% | 35.4만 |
|---|
| 2026.08.14 | ₩34,192 | ₩34,192 | ₩34,058 | ₩34,112 | -0.23% | 24.8만 |
|---|
| 2026.08.13 | ₩34,192 | ₩34,232 | ₩34,119 | ₩34,206 | +0.04% | 27.4만 |
|---|
| 2026.08.12 | ₩34,206 | ₩34,206 | ₩34,112 | ₩34,139 | -0.20% | 34.8만 |
|---|
| 2026.08.11 | ₩34,112 | ₩34,125 | ₩34,065 | ₩34,112 | 0.00% | 34.4만 |
|---|
| 2026.08.10 | ₩34,125 | ₩34,125 | ₩34,058 | ₩34,099 | -0.08% | 34.3만 |
|---|
| 2026.08.07 | ₩34,099 | ₩34,152 | ₩34,092 | ₩34,125 | +0.08% | 34.3만 |
|---|
| 2026.08.06 | ₩34,032 | ₩34,065 | ₩34,012 | ₩34,045 | +0.04% | 29.7만 |
|---|
| 2026.08.05 | ₩34,005 | ₩34,058 | ₩33,952 | ₩34,058 | +0.16% | 42만 |
|---|
| 2026.08.04 | ₩33,978 | ₩34,032 | ₩33,898 | ₩34,032 | +0.16% | 43만 |
|---|
| 2026.08.03 | ₩33,952 | ₩33,952 | ₩33,898 | ₩33,938 | -0.04% | 66.5만 |
|---|
| 2026.07.31 | ₩33,925 | ₩33,938 | ₩33,845 | ₩33,938 | +0.04% | 49.6만 |
|---|
| 2026.07.30 | ₩34,165 | ₩34,165 | ₩34,032 | ₩34,125 | -0.12% | 43.5만 |
|---|
| 2026.07.29 | ₩34,232 | ₩34,232 | ₩34,159 | ₩34,165 | -0.20% | 49.5만 |
|---|
| 2026.07.28 | ₩34,192 | ₩34,259 | ₩34,099 | ₩34,259 | +0.20% | 31.7만 |
|---|
| 2026.07.27 | ₩34,165 | ₩34,186 | ₩34,099 | ₩34,165 | 0.00% | 32.1만 |
|---|
| 2026.07.24 | ₩34,032 | ₩34,152 | ₩33,965 | ₩34,125 | +0.28% | 63.3만 |
|---|
| 2026.07.23 | ₩34,165 | ₩34,186 | ₩33,952 | ₩34,045 | -0.35% | 37만 |
|---|
| 2026.07.22 | ₩34,326 | ₩34,339 | ₩34,219 | ₩34,246 | -0.23% | 46.3만 |
|---|
| 2026.07.21 | ₩34,393 | ₩34,393 | ₩34,313 | ₩34,326 | -0.19% | 51.8만 |
|---|
| 2026.07.20 | ₩34,433 | ₩34,433 | ₩34,353 | ₩34,379 | -0.16% | 37.6만 |
|---|
| 2026.07.17 | ₩34,446 | ₩34,446 | ₩34,379 | ₩34,420 | -0.08% | 43.3만 |
|---|
| 2026.07.16 | ₩34,486 | ₩34,486 | ₩34,373 | ₩34,406 | -0.23% | 28.4만 |
|---|
| 2026.07.15 | ₩34,527 | ₩34,527 | ₩34,460 | ₩34,473 | -0.15% | 38.3만 |
|---|
| 2026.07.14 | ₩34,513 | ₩34,536 | ₩34,486 | ₩34,500 | -0.04% | 25.8만 |
|---|
| 2026.07.13 | ₩34,527 | ₩34,527 | ₩34,473 | ₩34,486 | -0.12% | 50.2만 |
|---|
| 2026.07.10 | ₩34,553 | ₩34,553 | ₩34,449 | ₩34,527 | -0.08% | 32.2만 |
|---|
| 2026.07.09 | ₩34,500 | ₩34,533 | ₩34,486 | ₩34,500 | 0.00% | 35.9만 |
|---|
| 2026.07.08 | ₩34,500 | ₩34,585 | ₩34,466 | ₩34,486 | -0.04% | 51.3만 |
|---|
| 2026.07.07 | ₩34,674 | ₩34,674 | ₩34,567 | ₩34,580 | -0.27% | 36.2만 |
|---|
| 2026.07.06 | ₩34,687 | ₩34,687 | ₩34,633 | ₩34,674 | -0.04% | 72.1만 |
|---|
| 2026.07.02 | ₩34,660 | ₩34,674 | ₩34,600 | ₩34,674 | +0.04% | 33.4만 |
|---|
| 2026.07.01 | ₩34,620 | ₩34,633 | ₩34,513 | ₩34,633 | +0.04% | 33.9만 |
|---|
| 2026.06.30 | ₩34,647 | ₩34,647 | ₩34,567 | ₩34,567 | -0.23% | 110.9만 |
|---|
| 2026.06.29 | ₩34,607 | ₩34,633 | ₩34,527 | ₩34,620 | +0.04% | 60.6만 |
|---|
| 2026.06.26 | ₩34,674 | ₩34,700 | ₩34,620 | ₩34,687 | +0.04% | 32.7만 |
|---|
| 2026.06.25 | ₩34,714 | ₩34,714 | ₩34,607 | ₩34,660 | -0.15% | 39.8만 |
|---|
| 2026.06.24 | ₩34,593 | ₩34,647 | ₩34,576 | ₩34,593 | 0.00% | 47.7만 |
|---|
| 2026.06.23 | ₩34,527 | ₩34,553 | ₩34,500 | ₩34,540 | +0.04% | 44만 |
|---|
| 2026.06.22 | ₩34,567 | ₩34,567 | ₩34,513 | ₩34,540 | -0.08% | 45만 |
|---|
| 2026.06.18 | ₩34,486 | ₩34,553 | ₩34,486 | ₩34,553 | +0.19% | 34.5만 |
|---|
| 2026.06.17 | ₩34,473 | ₩34,520 | ₩34,399 | ₩34,420 | -0.16% | 55만 |
|---|
| 2026.06.16 | ₩34,446 | ₩34,500 | ₩34,433 | ₩34,460 | +0.04% | 35.9만 |
|---|
| 2026.06.15 | ₩34,460 | ₩34,473 | ₩34,393 | ₩34,433 | -0.08% | 26.3만 |
|---|
| 2026.06.12 | ₩34,406 | ₩34,406 | ₩34,306 | ₩34,393 | -0.04% | 29.2만 |
|---|
| 2026.06.11 | ₩34,299 | ₩34,406 | ₩34,299 | ₩34,379 | +0.23% | 49.4만 |
|---|
| 2026.06.10 | ₩34,433 | ₩34,433 | ₩34,299 | ₩34,366 | -0.19% | 34.4만 |
|---|
| 2026.06.09 | ₩34,486 | ₩34,486 | ₩34,373 | ₩34,406 | -0.23% | 34.8만 |
|---|
| 2026.06.08 | ₩34,406 | ₩34,406 | ₩34,353 | ₩34,393 | -0.04% | 22.6만 |
|---|
| 2026.06.05 | ₩34,406 | ₩34,406 | ₩34,326 | ₩34,366 | -0.12% | 21.9만 |
|---|
| 2026.06.04 | ₩34,460 | ₩34,460 | ₩34,399 | ₩34,420 | -0.12% | 30.3만 |
|---|
| 2026.06.03 | ₩34,406 | ₩34,406 | ₩34,313 | ₩34,393 | -0.04% | 40.4만 |
|---|
| 2026.06.02 | ₩34,353 | ₩34,393 | ₩34,353 | ₩34,393 | +0.12% | 43.4만 |
|---|
| 2026.06.01 | ₩34,206 | ₩34,335 | ₩34,182 | ₩34,326 | +0.35% | 71.4만 |
|---|
| 2026.05.29 | ₩34,259 | ₩34,326 | ₩34,246 | ₩34,313 | +0.16% | 32.5만 |
|---|
| 2026.05.28 | ₩34,219 | ₩34,366 | ₩34,219 | ₩34,353 | +0.39% | 46.4만 |
|---|
| 2026.05.27 | ₩34,232 | ₩34,286 | ₩34,140 | ₩34,286 | +0.16% | 31.6만 |
|---|
| 2026.05.26 | ₩34,139 | ₩34,192 | ₩34,125 | ₩34,192 | +0.16% | 42.8만 |
|---|
| 2026.05.22 | ₩34,032 | ₩34,052 | ₩33,972 | ₩34,018 | -0.04% | 24.5만 |
|---|
| 2026.05.21 | ₩33,952 | ₩33,978 | ₩33,871 | ₩33,978 | +0.08% | 35.1만 |
|---|
| 2026.05.20 | ₩33,938 | ₩33,965 | ₩33,859 | ₩33,952 | +0.04% | 42.6만 |
|---|
| 2026.05.19 | ₩34,005 | ₩34,005 | ₩33,818 | ₩33,885 | -0.35% | 51.7만 |
|---|
| 2026.05.18 | ₩33,978 | ₩34,005 | ₩33,958 | ₩34,005 | +0.08% | 44.1만 |
|---|
| 2026.05.15 | ₩34,032 | ₩34,032 | ₩33,885 | ₩33,978 | -0.16% | 31만 |
|---|
| 2026.05.14 | ₩34,179 | ₩34,199 | ₩34,139 | ₩34,165 | -0.04% | 275.9만 |
|---|
| 2026.05.13 | ₩34,206 | ₩34,206 | ₩34,139 | ₩34,179 | -0.08% | 24.8만 |
|---|
| 2026.05.12 | ₩34,286 | ₩34,286 | ₩34,179 | ₩34,192 | -0.27% | 18.1만 |
|---|
| 2026.05.11 | ₩34,299 | ₩34,299 | ₩34,246 | ₩34,272 | -0.08% | 23만 |
|---|
| 2026.05.08 | ₩34,299 | ₩34,313 | ₩34,246 | ₩34,259 | -0.12% | 27.3만 |
|---|
| 2026.05.07 | ₩34,246 | ₩34,266 | ₩34,212 | ₩34,246 | 0.00% | 30.9만 |
|---|
| 2026.05.06 | ₩34,259 | ₩34,259 | ₩34,219 | ₩34,232 | -0.08% | 24.3만 |
|---|
| 2026.05.05 | ₩34,179 | ₩34,179 | ₩34,113 | ₩34,179 | 0.00% | 35.9만 |
|---|
| 2026.05.04 | ₩34,125 | ₩34,179 | ₩34,085 | ₩34,125 | 0.00% | 46.3만 |
|---|
| 2026.05.01 | ₩34,246 | ₩34,246 | ₩34,139 | ₩34,165 | -0.23% | 54.4만 |
|---|
| 2026.04.30 | ₩34,206 | ₩34,206 | ₩34,032 | ₩34,152 | -0.16% | 36.3만 |
|---|
| 2026.04.29 | ₩34,339 | ₩34,339 | ₩34,211 | ₩34,246 | -0.27% | 47.2만 |
|---|
| 2026.04.28 | ₩34,379 | ₩34,379 | ₩34,286 | ₩34,299 | -0.23% | 40.2만 |
|---|
| 2026.04.27 | ₩34,393 | ₩34,393 | ₩34,339 | ₩34,379 | -0.04% | 34.2만 |
|---|
| 2026.04.24 | ₩34,353 | ₩34,366 | ₩34,326 | ₩34,353 | 0.00% | 25.4만 |
|---|
| 2026.04.23 | ₩34,433 | ₩34,433 | ₩34,279 | ₩34,353 | -0.23% | 25만 |
|---|
| 2026.04.22 | ₩34,420 | ₩34,420 | ₩34,299 | ₩34,326 | -0.27% | 22.6만 |
|---|
| 2026.04.21 | ₩34,366 | ₩34,366 | ₩34,272 | ₩34,299 | -0.19% | 35만 |
|---|
| 2026.04.20 | ₩34,353 | ₩34,366 | ₩34,302 | ₩34,353 | 0.00% | 27.8만 |
|---|
| 2026.04.17 | ₩34,259 | ₩34,339 | ₩34,243 | ₩34,326 | +0.20% | 40만 |
|---|
| 2026.04.16 | ₩34,246 | ₩34,252 | ₩34,172 | ₩34,219 | -0.08% | 46.7만 |
|---|
| 2026.04.15 | ₩34,219 | ₩34,259 | ₩34,179 | ₩34,219 | 0.00% | 32.7만 |
|---|
| 2026.04.14 | ₩34,259 | ₩34,259 | ₩34,199 | ₩34,232 | -0.08% | 24.5만 |
|---|
| 2026.04.13 | ₩34,232 | ₩34,239 | ₩34,145 | ₩34,232 | 0.00% | 43만 |
|---|
| 2026.04.10 | ₩34,139 | ₩40,116 | ₩34,125 | ₩34,192 | +0.16% | 26.7만 |
|---|
| 2026.04.09 | ₩34,206 | ₩34,232 | ₩34,125 | ₩34,219 | +0.04% | 25.6만 |
|---|
| 2026.04.08 | ₩34,232 | ₩34,246 | ₩34,112 | ₩34,112 | -0.35% | 47.4만 |
|---|
| 2026.04.07 | ₩33,965 | ₩34,032 | ₩33,952 | ₩34,018 | +0.16% | 32.5만 |
|---|
| 2026.04.06 | ₩33,858 | ₩34,032 | ₩33,858 | ₩34,005 | +0.43% | 49.6만 |
|---|
| 2026.04.02 | ₩33,898 | ₩33,992 | ₩33,885 | ₩33,992 | +0.28% | 41.4만 |
|---|
| 2026.04.01 | ₩34,032 | ₩34,032 | ₩33,890 | ₩33,925 | -0.31% | 32만 |
|---|
| 2026.03.31 | ₩33,764 | ₩33,858 | ₩33,751 | ₩33,858 | +0.28% | 54.1만 |
|---|
| 2026.03.30 | ₩33,724 | ₩33,744 | ₩33,671 | ₩33,724 | 0.00% | 37.6만 |
|---|
| 2026.03.27 | ₩33,697 | ₩33,791 | ₩33,644 | ₩33,778 | +0.24% | 46.7만 |
|---|
| 2026.03.26 | ₩33,831 | ₩33,831 | ₩33,748 | ₩33,764 | -0.20% | 33.8만 |
|---|
| 2026.03.25 | ₩33,858 | ₩33,858 | ₩33,784 | ₩33,858 | 0.00% | 52.6만 |
|---|
| 2026.03.24 | ₩33,925 | ₩33,925 | ₩33,726 | ₩33,778 | -0.43% | 33.2만 |
|---|
| 2026.03.23 | ₩33,978 | ₩33,992 | ₩33,898 | ₩33,965 | -0.04% | 35.5만 |
|---|
| 2026.03.20 | ₩34,192 | ₩34,192 | ₩33,878 | ₩33,898 | -0.86% | 39.2만 |
|---|
| 2026.03.19 | ₩34,206 | ₩34,272 | ₩34,058 | ₩34,272 | +0.20% | 42.1만 |
|---|
| 2026.03.18 | ₩34,313 | ₩34,313 | ₩34,192 | ₩34,232 | -0.23% | 31.4만 |
|---|
| 2026.03.17 | ₩34,259 | ₩34,292 | ₩34,219 | ₩34,259 | 0.00% | 74.3만 |
|---|
| 2026.03.16 | ₩34,326 | ₩34,326 | ₩34,206 | ₩34,232 | -0.27% | 24.2만 |
|---|
| 2026.03.13 | ₩34,206 | ₩34,230 | ₩34,145 | ₩34,219 | +0.04% | 40.1만 |
|---|
| 2026.03.12 | ₩34,259 | ₩34,259 | ₩34,099 | ₩34,139 | -0.35% | 28.1만 |
|---|
| 2026.03.11 | ₩34,353 | ₩34,353 | ₩34,219 | ₩34,259 | -0.27% | 29.2만 |
|---|
| 2026.03.10 | ₩34,379 | ₩34,379 | ₩34,279 | ₩34,326 | -0.16% | 18.9만 |
|---|
| 2026.03.09 | ₩34,339 | ₩34,366 | ₩34,286 | ₩34,353 | +0.04% | 44.5만 |
|---|
| 2026.03.06 | ₩34,313 | ₩34,366 | ₩34,259 | ₩34,366 | +0.16% | 28.7만 |
|---|
| 2026.03.05 | ₩34,379 | ₩34,379 | ₩34,279 | ₩34,379 | 0.00% | 34만 |
|---|
| 2026.03.04 | ₩34,313 | ₩34,406 | ₩34,299 | ₩34,379 | +0.19% | 31.3만 |
|---|
| 2026.03.03 | ₩34,486 | ₩34,486 | ₩34,313 | ₩34,379 | -0.31% | 58.1만 |
|---|
| 2026.03.02 | ₩34,633 | ₩34,633 | ₩34,527 | ₩34,567 | -0.19% | 45.6만 |
|---|
| 2026.02.27 | ₩34,714 | ₩34,714 | ₩34,591 | ₩34,647 | -0.19% | 41만 |
|---|
| 2026.02.26 | ₩34,714 | ₩34,734 | ₩34,680 | ₩34,727 | +0.04% | 42만 |
|---|
| 2026.02.25 | ₩34,714 | ₩34,714 | ₩34,616 | ₩34,687 | -0.08% | 31.4만 |
|---|
| 2026.02.24 | ₩34,620 | ₩34,660 | ₩34,607 | ₩34,647 | +0.08% | 48.3만 |
|---|
| 2026.02.23 | ₩34,647 | ₩34,647 | ₩34,593 | ₩34,620 | -0.08% | 33.2만 |
|---|
| 2026.02.20 | ₩34,620 | ₩34,620 | ₩34,544 | ₩34,607 | -0.04% | 30만 |
|---|
| 2026.02.19 | ₩34,593 | ₩34,593 | ₩34,540 | ₩34,567 | -0.08% | 43.9만 |
|---|
| 2026.02.18 | ₩34,620 | ₩34,620 | ₩34,520 | ₩34,553 | -0.19% | 37.9만 |
|---|
| 2026.02.17 | ₩34,580 | ₩34,580 | ₩34,533 | ₩34,567 | -0.04% | 45.5만 |
|---|
| 2026.02.13 | ₩34,540 | ₩34,553 | ₩34,498 | ₩34,553 | +0.04% | 42.6만 |
|---|
| 2026.02.12 | ₩34,433 | ₩34,486 | ₩34,406 | ₩34,486 | +0.16% | 42.7만 |
|---|
| 2026.02.11 | ₩34,420 | ₩34,420 | ₩34,333 | ₩34,406 | -0.04% | 27.9만 |
|---|
| 2026.02.10 | ₩34,446 | ₩34,473 | ₩34,426 | ₩34,433 | -0.04% | 44.6만 |
|---|
| 2026.02.09 | ₩34,313 | ₩34,379 | ₩34,306 | ₩34,339 | +0.08% | 43.9만 |
|---|
| 2026.02.06 | ₩34,339 | ₩34,353 | ₩34,286 | ₩34,313 | -0.08% | 26.8만 |
|---|
| 2026.02.05 | ₩34,353 | ₩34,366 | ₩34,299 | ₩34,346 | -0.02% | 44.5만 |
|---|
| 2026.02.04 | ₩34,286 | ₩34,299 | ₩34,212 | ₩34,299 | +0.04% | 32.2만 |
|---|
| 2026.02.03 | ₩34,259 | ₩34,272 | ₩34,211 | ₩34,259 | 0.00% | 50.6만 |
|---|
| 2026.02.02 | ₩34,259 | ₩34,259 | ₩34,199 | ₩34,232 | -0.08% | 66.3만 |
|---|
| 2026.01.30 | ₩34,219 | ₩34,219 | ₩34,125 | ₩34,125 | -0.27% | 48.5만 |
|---|
| 2026.01.29 | ₩34,272 | ₩34,272 | ₩34,179 | ₩34,219 | -0.16% | 20.9만 |
|---|
| 2026.01.28 | ₩34,246 | ₩34,266 | ₩34,206 | ₩34,266 | +0.06% | 42.5만 |
|---|
| 2026.01.27 | ₩34,339 | ₩34,339 | ₩34,232 | ₩34,259 | -0.23% | 40.7만 |
|---|
| 2026.01.26 | ₩34,246 | ₩34,246 | ₩34,192 | ₩34,232 | -0.04% | 24.8만 |
|---|
| 2026.01.23 | ₩34,192 | ₩34,219 | ₩34,125 | ₩34,199 | +0.02% | 35.3만 |
|---|
| 2026.01.22 | ₩34,366 | ₩34,366 | ₩34,132 | ₩34,179 | -0.54% | 51만 |
|---|
| 2026.01.21 | ₩34,179 | ₩34,199 | ₩34,099 | ₩34,192 | +0.04% | 60.4만 |
|---|
| 2026.01.20 | ₩34,219 | ₩34,219 | ₩34,099 | ₩34,179 | -0.12% | 275.7만 |
|---|
| 2026.01.16 | ₩34,299 | ₩34,299 | ₩34,252 | ₩34,272 | -0.08% | 40만 |
|---|
| 2026.01.15 | ₩34,313 | ₩34,313 | ₩34,251 | ₩34,299 | -0.04% | 37만 |
|---|
| 2026.01.14 | ₩34,286 | ₩34,299 | ₩34,259 | ₩34,279 | -0.02% | 31.3만 |
|---|
| 2026.01.13 | ₩34,326 | ₩34,326 | ₩34,219 | ₩34,252 | -0.21% | 25.4만 |
|---|
| 2026.01.12 | ₩34,165 | ₩34,259 | ₩34,165 | ₩34,246 | +0.23% | 49.1만 |
|---|
| 2026.01.09 | ₩34,246 | ₩34,259 | ₩34,192 | ₩34,259 | +0.04% | 35.8만 |
|---|
| 2026.01.08 | ₩34,259 | ₩34,259 | ₩34,172 | ₩34,219 | -0.12% | 44.7만 |
|---|
| 2026.01.07 | ₩34,179 | ₩34,252 | ₩34,179 | ₩34,246 | +0.20% | 46.7만 |
|---|
| 2026.01.06 | ₩34,206 | ₩34,206 | ₩34,058 | ₩34,152 | -0.16% | 34.9만 |
|---|
| 2026.01.05 | ₩34,032 | ₩34,112 | ₩34,032 | ₩34,099 | +0.20% | 34.6만 |
|---|
| 2026.01.02 | ₩34,112 | ₩34,112 | ₩34,045 | ₩34,058 | -0.16% | 25.2만 |
|---|
| 2025.12.31 | ₩34,018 | ₩34,085 | ₩34,018 | ₩34,072 | +0.16% | 65.2만 |
|---|
| 2025.12.30 | ₩34,032 | ₩34,045 | ₩33,992 | ₩34,032 | 0.00% | 23.5만 |
|---|
| 2025.12.29 | ₩34,032 | ₩34,032 | ₩33,952 | ₩34,032 | 0.00% | 33.9만 |
|---|
| 2025.12.26 | ₩34,018 | ₩34,032 | ₩33,970 | ₩33,992 | -0.08% | 58.2만 |
|---|
| 2025.12.24 | ₩33,992 | ₩34,005 | ₩33,949 | ₩34,005 | +0.04% | 18.6만 |
|---|
| 2025.12.23 | ₩34,045 | ₩34,152 | ₩34,045 | ₩34,139 | +0.27% | 49.6만 |
|---|
| 2025.12.22 | ₩34,152 | ₩34,152 | ₩34,112 | ₩34,152 | 0.00% | 68.3만 |
|---|
| 2025.12.19 | ₩34,112 | ₩34,139 | ₩34,085 | ₩34,125 | +0.04% | 37.9만 |
|---|
| 2025.12.18 | ₩34,125 | ₩34,165 | ₩34,085 | ₩34,125 | 0.00% | 57.2만 |
|---|
| 2025.12.17 | ₩34,139 | ₩34,139 | ₩34,085 | ₩34,139 | 0.00% | 46.4만 |
|---|
| 2025.12.16 | ₩34,112 | ₩34,139 | ₩34,058 | ₩34,139 | +0.08% | 26.4만 |
|---|
| 2025.12.15 | ₩34,045 | ₩34,099 | ₩34,032 | ₩34,085 | +0.12% | 26.8만 |
|---|
| 2025.12.12 | ₩34,099 | ₩34,099 | ₩33,985 | ₩34,058 | -0.12% | 31.5만 |
|---|
| 2025.12.11 | ₩34,125 | ₩34,125 | ₩34,058 | ₩34,112 | -0.04% | 34.6만 |
|---|
| 2025.12.10 | ₩34,085 | ₩34,085 | ₩34,005 | ₩34,058 | -0.08% | 23.5만 |
|---|
| 2025.12.09 | ₩34,099 | ₩34,100 | ₩34,012 | ₩34,032 | -0.20% | 22.5만 |
|---|
| 2025.12.08 | ₩34,085 | ₩34,085 | ₩34,018 | ₩34,045 | -0.12% | 20.2만 |
|---|
| 2025.12.05 | ₩34,045 | ₩34,045 | ₩34,014 | ₩34,038 | -0.02% | 23.3만 |
|---|
| 2025.12.04 | ₩34,032 | ₩34,058 | ₩33,992 | ₩34,058 | +0.08% | 25.8만 |
|---|
| 2025.12.03 | ₩34,139 | ₩34,139 | ₩34,045 | ₩34,072 | -0.20% | 29.5만 |
|---|
| 2025.12.02 | ₩34,018 | ₩34,112 | ₩34,002 | ₩34,058 | +0.12% | 28.9만 |
|---|
| 2025.12.01 | ₩34,206 | ₩34,206 | ₩34,018 | ₩34,112 | -0.27% | 46.2만 |
|---|
| 2025.11.28 | ₩34,165 | ₩34,199 | ₩34,152 | ₩34,152 | -0.04% | 21.2만 |
|---|
| 2025.11.26 | ₩34,259 | ₩34,272 | ₩34,182 | ₩34,272 | +0.04% | 22.6만 |
|---|
| 2025.11.25 | ₩34,259 | ₩34,259 | ₩34,192 | ₩34,219 | -0.12% | 20.5만 |
|---|
| 2025.11.24 | ₩34,259 | ₩34,259 | ₩34,192 | ₩34,219 | -0.12% | 27.6만 |
|---|
| 2025.11.21 | ₩34,259 | ₩34,259 | ₩34,125 | ₩34,192 | -0.20% | 18.1만 |
|---|
| 2025.11.20 | ₩34,232 | ₩34,232 | ₩34,139 | ₩34,199 | -0.10% | 23.4만 |
|---|
| 2025.11.19 | ₩34,246 | ₩34,246 | ₩34,139 | ₩34,159 | -0.25% | 19.8만 |
|---|
| 2025.11.18 | ₩34,192 | ₩34,246 | ₩34,085 | ₩34,226 | +0.10% | 23만 |
|---|
| 2025.11.17 | ₩34,139 | ₩34,199 | ₩34,139 | ₩34,159 | +0.06% | 34.5만 |
|---|
| 2025.11.14 | ₩34,192 | ₩34,212 | ₩34,058 | ₩34,085 | -0.31% | 17.9만 |
|---|
| 2025.11.13 | ₩34,246 | ₩34,246 | ₩34,139 | ₩34,165 | -0.23% | 17만 |
|---|
| 2025.11.12 | ₩34,272 | ₩34,272 | ₩34,165 | ₩34,199 | -0.21% | 36.4만 |
|---|
| 2025.11.11 | ₩34,232 | ₩34,299 | ₩34,180 | ₩34,299 | +0.20% | 20.6만 |
|---|
| 2025.11.10 | ₩34,192 | ₩34,192 | ₩34,125 | ₩34,152 | -0.12% | 36.4만 |
|---|
| 2025.11.07 | ₩34,206 | ₩34,206 | ₩34,125 | ₩34,179 | -0.08% | 26.4만 |
|---|
| 2025.11.06 | ₩34,099 | ₩34,152 | ₩34,099 | ₩34,112 | +0.04% | 34만 |
|---|
| 2025.11.05 | ₩34,192 | ₩34,192 | ₩34,045 | ₩34,072 | -0.35% | 18만 |
|---|
| 2025.11.04 | ₩34,165 | ₩34,179 | ₩34,111 | ₩34,179 | +0.04% | 40.9만 |
|---|
| 2025.11.03 | ₩34,045 | ₩34,179 | ₩34,045 | ₩34,099 | +0.16% | 52만 |
|---|
| 2025.10.31 | ₩34,018 | ₩34,199 | ₩34,018 | ₩34,139 | +0.35% | 28만 |
|---|
| 2025.10.30 | ₩34,313 | ₩34,313 | ₩34,125 | ₩34,286 | -0.08% | 37.4만 |
|---|
| 2025.10.29 | ₩34,353 | ₩34,353 | ₩34,246 | ₩34,272 | -0.23% | 30.6만 |
|---|
| 2025.10.28 | ₩34,393 | ₩34,393 | ₩34,299 | ₩34,313 | -0.23% | 18.2만 |
|---|
| 2025.10.27 | ₩34,206 | ₩34,366 | ₩34,206 | ₩34,313 | +0.31% | 39.4만 |
|---|
| 2025.10.24 | ₩34,366 | ₩34,366 | ₩34,299 | ₩34,339 | -0.08% | 22.7만 |
|---|
| 2025.10.23 | ₩34,299 | ₩34,326 | ₩34,259 | ₩34,313 | +0.04% | 12.4만 |
|---|
| 2025.10.22 | ₩34,406 | ₩34,406 | ₩34,286 | ₩34,339 | -0.19% | 28.6만 |
|---|
| 2025.10.21 | ₩34,326 | ₩34,326 | ₩34,252 | ₩34,313 | -0.04% | 23만 |
|---|
| 2025.10.20 | ₩34,313 | ₩34,326 | ₩34,266 | ₩34,299 | -0.04% | 18만 |
|---|
| 2025.10.17 | ₩34,112 | ₩34,272 | ₩34,112 | ₩34,206 | +0.27% | 28.7만 |
|---|
| 2025.10.16 | ₩34,232 | ₩34,246 | ₩34,119 | ₩34,246 | +0.04% | 25.9만 |
|---|
| 2025.10.15 | ₩34,165 | ₩34,165 | ₩34,092 | ₩34,165 | 0.00% | 189.2만 |
|---|
| 2025.10.14 | ₩34,018 | ₩34,139 | ₩34,018 | ₩34,085 | +0.20% | 19.2만 |
|---|
| 2025.10.13 | ₩34,099 | ₩34,099 | ₩33,997 | ₩34,099 | 0.00% | 37.4만 |
|---|
| 2025.10.10 | ₩34,045 | ₩34,045 | ₩33,945 | ₩34,032 | -0.04% | 30.7만 |
|---|