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 | ₩32,254 | ₩32,355 | ₩32,174 | ₩32,281 | +0.08% | 115.8만 |
| 2026.10.08 | ₩32,040 | ₩32,167 | ₩32,000 | ₩32,161 | +0.38% | 185.6만 |
| 2026.10.07 | ₩32,107 | ₩32,221 | ₩32,053 | ₩32,120 | +0.04% | 142.2만 |
| 2026.10.06 | ₩32,348 | ₩32,389 | ₩32,214 | ₩32,321 | -0.08% | 221.5만 |
| 2026.10.05 | ₩32,375 | ₩32,435 | ₩32,174 | ₩32,348 | -0.08% | 264만 |
| 2026.10.02 | ₩32,630 | ₩32,643 | ₩32,281 | ₩32,295 | -1.03% | 621.5만 |
| 2026.10.01 | ₩32,281 | ₩32,503 | ₩32,254 | ₩32,348 | +0.21% | 174.1만 |
| 2026.09.30 | ₩32,120 | ₩32,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,281 |
| +0.50% |
| 202만 |
| 2026.09.29 | ₩32,161 | ₩32,332 | ₩31,933 | ₩32,040 | -0.38% | 136.4만 |
|---|
| 2026.09.28 | ₩32,549 | ₩32,549 | ₩32,228 | ₩32,268 | -0.87% | 132.3만 |
|---|
| 2026.09.25 | ₩32,751 | ₩32,757 | ₩32,456 | ₩32,603 | -0.45% | 102.7만 |
|---|
| 2026.09.24 | ₩32,871 | ₩32,871 | ₩32,643 | ₩32,751 | -0.37% | 80.8만 |
|---|
| 2026.09.23 | ₩33,153 | ₩33,166 | ₩32,724 | ₩32,885 | -0.81% | 75.6만 |
|---|
| 2026.09.22 | ₩33,153 | ₩33,180 | ₩33,113 | ₩33,153 | 0.00% | 91.9만 |
|---|
| 2026.09.21 | ₩33,233 | ₩33,233 | ₩33,119 | ₩33,166 | -0.20% | 72.4만 |
|---|
| 2026.09.18 | ₩33,180 | ₩33,180 | ₩33,052 | ₩33,140 | -0.12% | 45.6만 |
|---|
| 2026.09.17 | ₩33,140 | ₩33,247 | ₩33,140 | ₩33,233 | +0.28% | 93.8만 |
|---|
| 2026.09.16 | ₩33,140 | ₩33,180 | ₩33,086 | ₩33,113 | -0.08% | 95.6만 |
|---|
| 2026.09.15 | ₩33,220 | ₩33,233 | ₩33,059 | ₩33,126 | -0.28% | 43.9만 |
|---|
| 2026.09.14 | ₩33,247 | ₩33,301 | ₩33,180 | ₩33,247 | 0.00% | 114.1만 |
|---|
| 2026.09.11 | ₩33,140 | ₩33,294 | ₩33,140 | ₩33,274 | +0.40% | 68.3만 |
|---|
| 2026.09.10 | ₩33,341 | ₩33,341 | ₩33,106 | ₩33,153 | -0.56% | 69.5만 |
|---|
| 2026.09.09 | ₩33,609 | ₩33,609 | ₩33,368 | ₩33,408 | -0.60% | 38만 |
|---|
| 2026.09.08 | ₩33,609 | ₩33,663 | ₩33,555 | ₩33,609 | 0.00% | 34.8만 |
|---|
| 2026.09.04 | ₩33,649 | ₩33,676 | ₩33,596 | ₩33,609 | -0.12% | 45.4만 |
|---|
| 2026.09.03 | ₩33,716 | ₩33,742 | ₩33,589 | ₩33,609 | -0.32% | 49.1만 |
|---|
| 2026.09.02 | ₩33,703 | ₩33,703 | ₩33,596 | ₩33,676 | -0.08% | 74.8만 |
|---|
| 2026.09.01 | ₩33,850 | ₩33,850 | ₩33,570 | ₩33,663 | -0.55% | 73.7만 |
|---|
| 2026.08.31 | ₩33,783 | ₩33,868 | ₩33,770 | ₩33,850 | +0.20% | 34.4만 |
|---|
| 2026.08.28 | ₩34,065 | ₩34,065 | ₩33,958 | ₩34,025 | -0.12% | 32.5만 |
|---|
| 2026.08.27 | ₩34,078 | ₩34,078 | ₩33,984 | ₩34,052 | -0.08% | 63.3만 |
|---|
| 2026.08.26 | ₩34,119 | ₩34,119 | ₩34,025 | ₩34,052 | -0.20% | 40.6만 |
|---|
| 2026.08.25 | ₩34,065 | ₩34,105 | ₩34,038 | ₩34,105 | +0.12% | 56만 |
|---|
| 2026.08.24 | ₩34,052 | ₩34,065 | ₩33,984 | ₩34,052 | 0.00% | 34.6만 |
|---|
| 2026.08.21 | ₩34,078 | ₩34,078 | ₩33,984 | ₩34,038 | -0.12% | 32.6만 |
|---|
| 2026.08.20 | ₩34,065 | ₩34,105 | ₩33,984 | ₩34,065 | 0.00% | 67.1만 |
|---|
| 2026.08.19 | ₩34,092 | ₩34,145 | ₩34,072 | ₩34,132 | +0.12% | 32.8만 |
|---|
| 2026.08.18 | ₩34,145 | ₩34,145 | ₩33,984 | ₩34,011 | -0.39% | 43.3만 |
|---|
| 2026.08.17 | ₩34,239 | ₩34,239 | ₩34,105 | ₩34,119 | -0.35% | 35.4만 |
|---|
| 2026.08.14 | ₩34,293 | ₩34,293 | ₩34,159 | ₩34,212 | -0.23% | 24.8만 |
|---|
| 2026.08.13 | ₩34,293 | ₩34,333 | ₩34,219 | ₩34,306 | +0.04% | 27.4만 |
|---|
| 2026.08.12 | ₩34,306 | ₩34,306 | ₩34,212 | ₩34,239 | -0.20% | 34.8만 |
|---|
| 2026.08.11 | ₩34,212 | ₩34,226 | ₩34,166 | ₩34,212 | 0.00% | 34.4만 |
|---|
| 2026.08.10 | ₩34,226 | ₩34,226 | ₩34,159 | ₩34,199 | -0.08% | 34.3만 |
|---|
| 2026.08.07 | ₩34,199 | ₩34,253 | ₩34,192 | ₩34,226 | +0.08% | 34.3만 |
|---|
| 2026.08.06 | ₩34,132 | ₩34,166 | ₩34,112 | ₩34,145 | +0.04% | 29.7만 |
|---|
| 2026.08.05 | ₩34,105 | ₩34,159 | ₩34,052 | ₩34,159 | +0.16% | 42만 |
|---|
| 2026.08.04 | ₩34,078 | ₩34,132 | ₩33,998 | ₩34,132 | +0.16% | 43만 |
|---|
| 2026.08.03 | ₩34,052 | ₩34,052 | ₩33,998 | ₩34,038 | -0.04% | 66.5만 |
|---|
| 2026.07.31 | ₩34,025 | ₩34,038 | ₩33,944 | ₩34,038 | +0.04% | 49.6만 |
|---|
| 2026.07.30 | ₩34,266 | ₩34,266 | ₩34,132 | ₩34,226 | -0.12% | 43.5만 |
|---|
| 2026.07.29 | ₩34,333 | ₩34,333 | ₩34,259 | ₩34,266 | -0.20% | 49.5만 |
|---|
| 2026.07.28 | ₩34,293 | ₩34,360 | ₩34,199 | ₩34,360 | +0.20% | 31.7만 |
|---|
| 2026.07.27 | ₩34,266 | ₩34,286 | ₩34,199 | ₩34,266 | 0.00% | 32.1만 |
|---|
| 2026.07.24 | ₩34,132 | ₩34,253 | ₩34,065 | ₩34,226 | +0.28% | 63.3만 |
|---|
| 2026.07.23 | ₩34,266 | ₩34,286 | ₩34,052 | ₩34,145 | -0.35% | 37만 |
|---|
| 2026.07.22 | ₩34,427 | ₩34,440 | ₩34,320 | ₩34,347 | -0.23% | 46.3만 |
|---|
| 2026.07.21 | ₩34,494 | ₩34,494 | ₩34,414 | ₩34,427 | -0.19% | 51.8만 |
|---|
| 2026.07.20 | ₩34,534 | ₩34,534 | ₩34,454 | ₩34,481 | -0.16% | 37.6만 |
|---|
| 2026.07.17 | ₩34,548 | ₩34,548 | ₩34,481 | ₩34,521 | -0.08% | 43.3만 |
|---|
| 2026.07.16 | ₩34,588 | ₩34,588 | ₩34,474 | ₩34,508 | -0.23% | 28.4만 |
|---|
| 2026.07.15 | ₩34,628 | ₩34,628 | ₩34,561 | ₩34,575 | -0.15% | 38.3만 |
|---|
| 2026.07.14 | ₩34,615 | ₩34,638 | ₩34,588 | ₩34,601 | -0.04% | 25.8만 |
|---|
| 2026.07.13 | ₩34,628 | ₩34,628 | ₩34,575 | ₩34,588 | -0.12% | 50.2만 |
|---|
| 2026.07.10 | ₩34,655 | ₩34,655 | ₩34,550 | ₩34,628 | -0.08% | 32.2만 |
|---|
| 2026.07.09 | ₩34,601 | ₩34,635 | ₩34,588 | ₩34,601 | 0.00% | 35.9만 |
|---|
| 2026.07.08 | ₩34,601 | ₩34,687 | ₩34,568 | ₩34,588 | -0.04% | 51.3만 |
|---|
| 2026.07.07 | ₩34,776 | ₩34,776 | ₩34,668 | ₩34,682 | -0.27% | 36.2만 |
|---|
| 2026.07.06 | ₩34,789 | ₩34,789 | ₩34,736 | ₩34,776 | -0.04% | 72.1만 |
|---|
| 2026.07.02 | ₩34,762 | ₩34,776 | ₩34,702 | ₩34,776 | +0.04% | 33.4만 |
|---|
| 2026.07.01 | ₩34,722 | ₩34,736 | ₩34,615 | ₩34,736 | +0.04% | 33.9만 |
|---|
| 2026.06.30 | ₩34,749 | ₩34,749 | ₩34,668 | ₩34,668 | -0.23% | 110.9만 |
|---|
| 2026.06.29 | ₩34,709 | ₩34,736 | ₩34,628 | ₩34,722 | +0.04% | 60.6만 |
|---|
| 2026.06.26 | ₩34,776 | ₩34,803 | ₩34,722 | ₩34,789 | +0.04% | 32.7만 |
|---|
| 2026.06.25 | ₩34,816 | ₩34,816 | ₩34,709 | ₩34,762 | -0.15% | 39.8만 |
|---|
| 2026.06.24 | ₩34,695 | ₩34,749 | ₩34,678 | ₩34,695 | 0.00% | 47.7만 |
|---|
| 2026.06.23 | ₩34,628 | ₩34,655 | ₩34,601 | ₩34,642 | +0.04% | 44만 |
|---|
| 2026.06.22 | ₩34,668 | ₩34,668 | ₩34,615 | ₩34,642 | -0.08% | 45만 |
|---|
| 2026.06.18 | ₩34,588 | ₩34,655 | ₩34,588 | ₩34,655 | +0.19% | 34.5만 |
|---|
| 2026.06.17 | ₩34,575 | ₩34,622 | ₩34,501 | ₩34,521 | -0.16% | 55만 |
|---|
| 2026.06.16 | ₩34,548 | ₩34,601 | ₩34,534 | ₩34,561 | +0.04% | 35.9만 |
|---|
| 2026.06.15 | ₩34,561 | ₩34,575 | ₩34,494 | ₩34,534 | -0.08% | 26.3만 |
|---|
| 2026.06.12 | ₩34,508 | ₩34,508 | ₩34,407 | ₩34,494 | -0.04% | 29.2만 |
|---|
| 2026.06.11 | ₩34,400 | ₩34,508 | ₩34,400 | ₩34,481 | +0.23% | 49.4만 |
|---|
| 2026.06.10 | ₩34,534 | ₩34,534 | ₩34,400 | ₩34,467 | -0.19% | 34.4만 |
|---|
| 2026.06.09 | ₩34,588 | ₩34,588 | ₩34,474 | ₩34,508 | -0.23% | 34.8만 |
|---|
| 2026.06.08 | ₩34,508 | ₩34,508 | ₩34,454 | ₩34,494 | -0.04% | 22.6만 |
|---|
| 2026.06.05 | ₩34,508 | ₩34,508 | ₩34,427 | ₩34,467 | -0.12% | 21.9만 |
|---|
| 2026.06.04 | ₩34,561 | ₩34,561 | ₩34,501 | ₩34,521 | -0.12% | 30.3만 |
|---|
| 2026.06.03 | ₩34,508 | ₩34,508 | ₩34,414 | ₩34,494 | -0.04% | 40.4만 |
|---|
| 2026.06.02 | ₩34,454 | ₩34,494 | ₩34,454 | ₩34,494 | +0.12% | 43.4만 |
|---|
| 2026.06.01 | ₩34,306 | ₩34,436 | ₩34,282 | ₩34,427 | +0.35% | 71.4만 |
|---|
| 2026.05.29 | ₩34,360 | ₩34,427 | ₩34,347 | ₩34,414 | +0.16% | 32.5만 |
|---|
| 2026.05.28 | ₩34,320 | ₩34,467 | ₩34,320 | ₩34,454 | +0.39% | 46.4만 |
|---|
| 2026.05.27 | ₩34,333 | ₩34,387 | ₩34,241 | ₩34,387 | +0.16% | 31.6만 |
|---|
| 2026.05.26 | ₩34,239 | ₩34,293 | ₩34,226 | ₩34,293 | +0.16% | 42.8만 |
|---|
| 2026.05.22 | ₩34,132 | ₩34,152 | ₩34,072 | ₩34,119 | -0.04% | 24.5만 |
|---|
| 2026.05.21 | ₩34,052 | ₩34,078 | ₩33,971 | ₩34,078 | +0.08% | 35.1만 |
|---|
| 2026.05.20 | ₩34,038 | ₩34,065 | ₩33,959 | ₩34,052 | +0.04% | 42.6만 |
|---|
| 2026.05.19 | ₩34,105 | ₩34,105 | ₩33,917 | ₩33,984 | -0.35% | 51.7만 |
|---|
| 2026.05.18 | ₩34,078 | ₩34,105 | ₩34,058 | ₩34,105 | +0.08% | 44.1만 |
|---|
| 2026.05.15 | ₩34,132 | ₩34,132 | ₩33,984 | ₩34,078 | -0.16% | 31만 |
|---|
| 2026.05.14 | ₩34,280 | ₩34,300 | ₩34,239 | ₩34,266 | -0.04% | 275.9만 |
|---|
| 2026.05.13 | ₩34,306 | ₩34,306 | ₩34,239 | ₩34,280 | -0.08% | 24.8만 |
|---|
| 2026.05.12 | ₩34,387 | ₩34,387 | ₩34,280 | ₩34,293 | -0.27% | 18.1만 |
|---|
| 2026.05.11 | ₩34,400 | ₩34,400 | ₩34,347 | ₩34,373 | -0.08% | 23만 |
|---|
| 2026.05.08 | ₩34,400 | ₩34,414 | ₩34,347 | ₩34,360 | -0.12% | 27.3만 |
|---|
| 2026.05.07 | ₩34,347 | ₩34,367 | ₩34,313 | ₩34,347 | 0.00% | 30.9만 |
|---|
| 2026.05.06 | ₩34,360 | ₩34,360 | ₩34,320 | ₩34,333 | -0.08% | 24.3만 |
|---|
| 2026.05.05 | ₩34,280 | ₩34,280 | ₩34,214 | ₩34,280 | 0.00% | 35.9만 |
|---|
| 2026.05.04 | ₩34,226 | ₩34,280 | ₩34,186 | ₩34,226 | 0.00% | 46.3만 |
|---|
| 2026.05.01 | ₩34,347 | ₩34,347 | ₩34,239 | ₩34,266 | -0.23% | 54.4만 |
|---|
| 2026.04.30 | ₩34,306 | ₩34,306 | ₩34,132 | ₩34,253 | -0.16% | 36.3만 |
|---|
| 2026.04.29 | ₩34,440 | ₩34,440 | ₩34,312 | ₩34,347 | -0.27% | 47.2만 |
|---|
| 2026.04.28 | ₩34,481 | ₩34,481 | ₩34,387 | ₩34,400 | -0.23% | 40.2만 |
|---|
| 2026.04.27 | ₩34,494 | ₩34,494 | ₩34,440 | ₩34,481 | -0.04% | 34.2만 |
|---|
| 2026.04.24 | ₩34,454 | ₩34,467 | ₩34,427 | ₩34,454 | 0.00% | 25.4만 |
|---|
| 2026.04.23 | ₩34,534 | ₩34,534 | ₩34,380 | ₩34,454 | -0.23% | 25만 |
|---|
| 2026.04.22 | ₩34,521 | ₩34,521 | ₩34,400 | ₩34,427 | -0.27% | 22.6만 |
|---|
| 2026.04.21 | ₩34,467 | ₩34,467 | ₩34,373 | ₩34,400 | -0.19% | 35만 |
|---|
| 2026.04.20 | ₩34,454 | ₩34,467 | ₩34,403 | ₩34,454 | 0.00% | 27.8만 |
|---|
| 2026.04.17 | ₩34,360 | ₩34,440 | ₩34,344 | ₩34,427 | +0.20% | 40만 |
|---|
| 2026.04.16 | ₩34,347 | ₩34,353 | ₩34,273 | ₩34,320 | -0.08% | 46.7만 |
|---|
| 2026.04.15 | ₩34,320 | ₩34,360 | ₩34,280 | ₩34,320 | 0.00% | 32.7만 |
|---|
| 2026.04.14 | ₩34,360 | ₩34,360 | ₩34,300 | ₩34,333 | -0.08% | 24.5만 |
|---|
| 2026.04.13 | ₩34,333 | ₩34,340 | ₩34,246 | ₩34,333 | 0.00% | 43만 |
|---|
| 2026.04.10 | ₩34,239 | ₩40,234 | ₩34,226 | ₩34,293 | +0.16% | 26.7만 |
|---|
| 2026.04.09 | ₩34,306 | ₩34,333 | ₩34,226 | ₩34,320 | +0.04% | 25.6만 |
|---|
| 2026.04.08 | ₩34,333 | ₩34,347 | ₩34,212 | ₩34,212 | -0.35% | 47.4만 |
|---|
| 2026.04.07 | ₩34,065 | ₩34,132 | ₩34,052 | ₩34,119 | +0.16% | 32.5만 |
|---|
| 2026.04.06 | ₩33,958 | ₩34,132 | ₩33,958 | ₩34,105 | +0.43% | 49.6만 |
|---|
| 2026.04.02 | ₩33,998 | ₩34,092 | ₩33,984 | ₩34,092 | +0.28% | 41.4만 |
|---|
| 2026.04.01 | ₩34,132 | ₩34,132 | ₩33,990 | ₩34,025 | -0.31% | 32만 |
|---|
| 2026.03.31 | ₩33,864 | ₩33,958 | ₩33,850 | ₩33,958 | +0.28% | 54.1만 |
|---|
| 2026.03.30 | ₩33,824 | ₩33,844 | ₩33,770 | ₩33,824 | 0.00% | 37.6만 |
|---|
| 2026.03.27 | ₩33,797 | ₩33,891 | ₩33,743 | ₩33,877 | +0.24% | 46.7만 |
|---|
| 2026.03.26 | ₩33,931 | ₩33,931 | ₩33,848 | ₩33,864 | -0.20% | 33.8만 |
|---|
| 2026.03.25 | ₩33,958 | ₩33,958 | ₩33,884 | ₩33,958 | 0.00% | 52.6만 |
|---|
| 2026.03.24 | ₩34,025 | ₩34,025 | ₩33,825 | ₩33,877 | -0.43% | 33.2만 |
|---|
| 2026.03.23 | ₩34,078 | ₩34,092 | ₩33,998 | ₩34,065 | -0.04% | 35.5만 |
|---|
| 2026.03.20 | ₩34,293 | ₩34,293 | ₩33,978 | ₩33,998 | -0.86% | 39.2만 |
|---|
| 2026.03.19 | ₩34,306 | ₩34,373 | ₩34,159 | ₩34,373 | +0.20% | 42.1만 |
|---|
| 2026.03.18 | ₩34,414 | ₩34,414 | ₩34,293 | ₩34,333 | -0.23% | 31.4만 |
|---|
| 2026.03.17 | ₩34,360 | ₩34,394 | ₩34,320 | ₩34,360 | 0.00% | 74.3만 |
|---|
| 2026.03.16 | ₩34,427 | ₩34,427 | ₩34,306 | ₩34,333 | -0.27% | 24.2만 |
|---|
| 2026.03.13 | ₩34,306 | ₩34,331 | ₩34,246 | ₩34,320 | +0.04% | 40.1만 |
|---|
| 2026.03.12 | ₩34,360 | ₩34,360 | ₩34,199 | ₩34,239 | -0.35% | 28.1만 |
|---|
| 2026.03.11 | ₩34,454 | ₩34,454 | ₩34,320 | ₩34,360 | -0.27% | 29.2만 |
|---|
| 2026.03.10 | ₩34,481 | ₩34,481 | ₩34,380 | ₩34,427 | -0.16% | 18.9만 |
|---|
| 2026.03.09 | ₩34,440 | ₩34,467 | ₩34,387 | ₩34,454 | +0.04% | 44.5만 |
|---|
| 2026.03.06 | ₩34,414 | ₩34,467 | ₩34,360 | ₩34,467 | +0.16% | 28.7만 |
|---|
| 2026.03.05 | ₩34,481 | ₩34,481 | ₩34,380 | ₩34,481 | 0.00% | 34만 |
|---|
| 2026.03.04 | ₩34,414 | ₩34,508 | ₩34,400 | ₩34,481 | +0.19% | 31.3만 |
|---|
| 2026.03.03 | ₩34,588 | ₩34,588 | ₩34,414 | ₩34,481 | -0.31% | 58.1만 |
|---|
| 2026.03.02 | ₩34,736 | ₩34,736 | ₩34,628 | ₩34,668 | -0.19% | 45.6만 |
|---|
| 2026.02.27 | ₩34,816 | ₩34,816 | ₩34,693 | ₩34,749 | -0.19% | 41만 |
|---|
| 2026.02.26 | ₩34,816 | ₩34,836 | ₩34,782 | ₩34,829 | +0.04% | 42만 |
|---|
| 2026.02.25 | ₩34,816 | ₩34,816 | ₩34,718 | ₩34,789 | -0.08% | 31.4만 |
|---|
| 2026.02.24 | ₩34,722 | ₩34,762 | ₩34,709 | ₩34,749 | +0.08% | 48.3만 |
|---|
| 2026.02.23 | ₩34,749 | ₩34,749 | ₩34,695 | ₩34,722 | -0.08% | 33.2만 |
|---|
| 2026.02.20 | ₩34,722 | ₩34,722 | ₩34,646 | ₩34,709 | -0.04% | 30만 |
|---|
| 2026.02.19 | ₩34,695 | ₩34,695 | ₩34,642 | ₩34,668 | -0.08% | 43.9만 |
|---|
| 2026.02.18 | ₩34,722 | ₩34,722 | ₩34,622 | ₩34,655 | -0.19% | 37.9만 |
|---|
| 2026.02.17 | ₩34,682 | ₩34,682 | ₩34,635 | ₩34,668 | -0.04% | 45.5만 |
|---|
| 2026.02.13 | ₩34,642 | ₩34,655 | ₩34,600 | ₩34,655 | +0.04% | 42.6만 |
|---|
| 2026.02.12 | ₩34,534 | ₩34,588 | ₩34,508 | ₩34,588 | +0.16% | 42.7만 |
|---|
| 2026.02.11 | ₩34,521 | ₩34,521 | ₩34,434 | ₩34,508 | -0.04% | 27.9만 |
|---|
| 2026.02.10 | ₩34,548 | ₩34,575 | ₩34,528 | ₩34,534 | -0.04% | 44.6만 |
|---|
| 2026.02.09 | ₩34,414 | ₩34,481 | ₩34,407 | ₩34,440 | +0.08% | 43.9만 |
|---|
| 2026.02.06 | ₩34,440 | ₩34,454 | ₩34,387 | ₩34,414 | -0.08% | 26.8만 |
|---|
| 2026.02.05 | ₩34,454 | ₩34,467 | ₩34,400 | ₩34,447 | -0.02% | 44.5만 |
|---|
| 2026.02.04 | ₩34,387 | ₩34,400 | ₩34,313 | ₩34,400 | +0.04% | 32.2만 |
|---|
| 2026.02.03 | ₩34,360 | ₩34,373 | ₩34,312 | ₩34,360 | 0.00% | 50.6만 |
|---|
| 2026.02.02 | ₩34,360 | ₩34,360 | ₩34,300 | ₩34,333 | -0.08% | 66.3만 |
|---|
| 2026.01.30 | ₩34,320 | ₩34,320 | ₩34,226 | ₩34,226 | -0.27% | 48.5만 |
|---|
| 2026.01.29 | ₩34,373 | ₩34,373 | ₩34,280 | ₩34,320 | -0.16% | 20.9만 |
|---|
| 2026.01.28 | ₩34,347 | ₩34,367 | ₩34,306 | ₩34,367 | +0.06% | 42.5만 |
|---|
| 2026.01.27 | ₩34,440 | ₩34,440 | ₩34,333 | ₩34,360 | -0.23% | 40.7만 |
|---|
| 2026.01.26 | ₩34,347 | ₩34,347 | ₩34,293 | ₩34,333 | -0.04% | 24.8만 |
|---|
| 2026.01.23 | ₩34,293 | ₩34,320 | ₩34,226 | ₩34,300 | +0.02% | 35.3만 |
|---|
| 2026.01.22 | ₩34,467 | ₩34,467 | ₩34,233 | ₩34,280 | -0.54% | 51만 |
|---|
| 2026.01.21 | ₩34,280 | ₩34,300 | ₩34,199 | ₩34,293 | +0.04% | 60.4만 |
|---|
| 2026.01.20 | ₩34,320 | ₩34,320 | ₩34,199 | ₩34,280 | -0.12% | 275.7만 |
|---|
| 2026.01.16 | ₩34,400 | ₩34,400 | ₩34,353 | ₩34,373 | -0.08% | 40만 |
|---|
| 2026.01.15 | ₩34,414 | ₩34,414 | ₩34,352 | ₩34,400 | -0.04% | 37만 |
|---|
| 2026.01.14 | ₩34,387 | ₩34,400 | ₩34,360 | ₩34,380 | -0.02% | 31.3만 |
|---|
| 2026.01.13 | ₩34,427 | ₩34,427 | ₩34,320 | ₩34,353 | -0.21% | 25.4만 |
|---|
| 2026.01.12 | ₩34,266 | ₩34,360 | ₩34,266 | ₩34,347 | +0.23% | 49.1만 |
|---|
| 2026.01.09 | ₩34,347 | ₩34,360 | ₩34,293 | ₩34,360 | +0.04% | 35.8만 |
|---|
| 2026.01.08 | ₩34,360 | ₩34,360 | ₩34,273 | ₩34,320 | -0.12% | 44.7만 |
|---|
| 2026.01.07 | ₩34,280 | ₩34,353 | ₩34,280 | ₩34,347 | +0.20% | 46.7만 |
|---|
| 2026.01.06 | ₩34,306 | ₩34,306 | ₩34,159 | ₩34,253 | -0.16% | 34.9만 |
|---|
| 2026.01.05 | ₩34,132 | ₩34,212 | ₩34,132 | ₩34,199 | +0.20% | 34.6만 |
|---|
| 2026.01.02 | ₩34,212 | ₩34,212 | ₩34,145 | ₩34,159 | -0.16% | 25.2만 |
|---|
| 2025.12.31 | ₩34,119 | ₩34,186 | ₩34,119 | ₩34,172 | +0.16% | 65.2만 |
|---|
| 2025.12.30 | ₩34,132 | ₩34,145 | ₩34,092 | ₩34,132 | 0.00% | 23.5만 |
|---|
| 2025.12.29 | ₩34,132 | ₩34,132 | ₩34,052 | ₩34,132 | 0.00% | 33.9만 |
|---|
| 2025.12.26 | ₩34,119 | ₩34,132 | ₩34,070 | ₩34,092 | -0.08% | 58.2만 |
|---|
| 2025.12.24 | ₩34,092 | ₩34,105 | ₩34,049 | ₩34,105 | +0.04% | 18.6만 |
|---|
| 2025.12.23 | ₩34,145 | ₩34,253 | ₩34,145 | ₩34,239 | +0.27% | 49.6만 |
|---|
| 2025.12.22 | ₩34,253 | ₩34,253 | ₩34,212 | ₩34,253 | 0.00% | 68.3만 |
|---|
| 2025.12.19 | ₩34,212 | ₩34,239 | ₩34,186 | ₩34,226 | +0.04% | 37.9만 |
|---|
| 2025.12.18 | ₩34,226 | ₩34,266 | ₩34,186 | ₩34,226 | 0.00% | 57.2만 |
|---|
| 2025.12.17 | ₩34,239 | ₩34,239 | ₩34,186 | ₩34,239 | 0.00% | 46.4만 |
|---|
| 2025.12.16 | ₩34,212 | ₩34,239 | ₩34,159 | ₩34,239 | +0.08% | 26.4만 |
|---|
| 2025.12.15 | ₩34,145 | ₩34,199 | ₩34,132 | ₩34,186 | +0.12% | 26.8만 |
|---|
| 2025.12.12 | ₩34,199 | ₩34,199 | ₩34,085 | ₩34,159 | -0.12% | 31.5만 |
|---|
| 2025.12.11 | ₩34,226 | ₩34,226 | ₩34,159 | ₩34,212 | -0.04% | 34.6만 |
|---|
| 2025.12.10 | ₩34,186 | ₩34,186 | ₩34,105 | ₩34,159 | -0.08% | 23.5만 |
|---|
| 2025.12.09 | ₩34,199 | ₩34,200 | ₩34,112 | ₩34,132 | -0.20% | 22.5만 |
|---|
| 2025.12.08 | ₩34,186 | ₩34,186 | ₩34,119 | ₩34,145 | -0.12% | 20.2만 |
|---|
| 2025.12.05 | ₩34,145 | ₩34,145 | ₩34,115 | ₩34,139 | -0.02% | 23.3만 |
|---|
| 2025.12.04 | ₩34,132 | ₩34,159 | ₩34,092 | ₩34,159 | +0.08% | 25.8만 |
|---|
| 2025.12.03 | ₩34,239 | ₩34,239 | ₩34,145 | ₩34,172 | -0.20% | 29.5만 |
|---|
| 2025.12.02 | ₩34,119 | ₩34,212 | ₩34,103 | ₩34,159 | +0.12% | 28.9만 |
|---|
| 2025.12.01 | ₩34,306 | ₩34,306 | ₩34,119 | ₩34,212 | -0.27% | 46.2만 |
|---|
| 2025.11.28 | ₩34,266 | ₩34,300 | ₩34,253 | ₩34,253 | -0.04% | 21.2만 |
|---|
| 2025.11.26 | ₩34,360 | ₩34,373 | ₩34,282 | ₩34,373 | +0.04% | 22.6만 |
|---|
| 2025.11.25 | ₩34,360 | ₩34,360 | ₩34,293 | ₩34,320 | -0.12% | 20.5만 |
|---|
| 2025.11.24 | ₩34,360 | ₩34,360 | ₩34,293 | ₩34,320 | -0.12% | 27.6만 |
|---|
| 2025.11.21 | ₩34,360 | ₩34,360 | ₩34,226 | ₩34,293 | -0.20% | 18.1만 |
|---|
| 2025.11.20 | ₩34,333 | ₩34,333 | ₩34,239 | ₩34,300 | -0.10% | 23.4만 |
|---|
| 2025.11.19 | ₩34,347 | ₩34,347 | ₩34,239 | ₩34,259 | -0.25% | 19.8만 |
|---|
| 2025.11.18 | ₩34,293 | ₩34,347 | ₩34,186 | ₩34,326 | +0.10% | 23만 |
|---|
| 2025.11.17 | ₩34,239 | ₩34,300 | ₩34,239 | ₩34,259 | +0.06% | 34.5만 |
|---|
| 2025.11.14 | ₩34,293 | ₩34,313 | ₩34,159 | ₩34,186 | -0.31% | 17.9만 |
|---|
| 2025.11.13 | ₩34,347 | ₩34,347 | ₩34,239 | ₩34,266 | -0.23% | 17만 |
|---|
| 2025.11.12 | ₩34,373 | ₩34,373 | ₩34,266 | ₩34,300 | -0.21% | 36.4만 |
|---|
| 2025.11.11 | ₩34,333 | ₩34,400 | ₩34,281 | ₩34,400 | +0.20% | 20.6만 |
|---|
| 2025.11.10 | ₩34,293 | ₩34,293 | ₩34,226 | ₩34,253 | -0.12% | 36.4만 |
|---|
| 2025.11.07 | ₩34,306 | ₩34,306 | ₩34,226 | ₩34,280 | -0.08% | 26.4만 |
|---|
| 2025.11.06 | ₩34,199 | ₩34,253 | ₩34,199 | ₩34,212 | +0.04% | 34만 |
|---|
| 2025.11.05 | ₩34,293 | ₩34,293 | ₩34,145 | ₩34,172 | -0.35% | 18만 |
|---|
| 2025.11.04 | ₩34,266 | ₩34,280 | ₩34,211 | ₩34,280 | +0.04% | 40.9만 |
|---|
| 2025.11.03 | ₩34,145 | ₩34,280 | ₩34,145 | ₩34,199 | +0.16% | 52만 |
|---|
| 2025.10.31 | ₩34,119 | ₩34,300 | ₩34,119 | ₩34,239 | +0.35% | 28만 |
|---|
| 2025.10.30 | ₩34,414 | ₩34,414 | ₩34,226 | ₩34,387 | -0.08% | 37.4만 |
|---|
| 2025.10.29 | ₩34,454 | ₩34,454 | ₩34,347 | ₩34,373 | -0.23% | 30.6만 |
|---|
| 2025.10.28 | ₩34,494 | ₩34,494 | ₩34,400 | ₩34,414 | -0.23% | 18.2만 |
|---|
| 2025.10.27 | ₩34,306 | ₩34,467 | ₩34,306 | ₩34,414 | +0.31% | 39.4만 |
|---|
| 2025.10.24 | ₩34,467 | ₩34,467 | ₩34,400 | ₩34,440 | -0.08% | 22.7만 |
|---|
| 2025.10.23 | ₩34,400 | ₩34,427 | ₩34,360 | ₩34,414 | +0.04% | 12.4만 |
|---|
| 2025.10.22 | ₩34,508 | ₩34,508 | ₩34,387 | ₩34,440 | -0.19% | 28.6만 |
|---|
| 2025.10.21 | ₩34,427 | ₩34,427 | ₩34,353 | ₩34,414 | -0.04% | 23만 |
|---|
| 2025.10.20 | ₩34,414 | ₩34,427 | ₩34,367 | ₩34,400 | -0.04% | 18만 |
|---|
| 2025.10.17 | ₩34,212 | ₩34,373 | ₩34,212 | ₩34,306 | +0.27% | 28.7만 |
|---|
| 2025.10.16 | ₩34,333 | ₩34,347 | ₩34,219 | ₩34,347 | +0.04% | 25.9만 |
|---|
| 2025.10.15 | ₩34,266 | ₩34,266 | ₩34,192 | ₩34,266 | 0.00% | 189.2만 |
|---|
| 2025.10.14 | ₩34,119 | ₩34,239 | ₩34,119 | ₩34,186 | +0.20% | 19.2만 |
|---|
| 2025.10.13 | ₩34,199 | ₩34,199 | ₩34,097 | ₩34,199 | 0.00% | 37.4만 |
|---|
| 2025.10.10 | ₩34,145 | ₩34,145 | ₩34,045 | ₩34,132 | -0.04% | 30.7만 |
|---|