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 | ₩32,082 | ₩32,182 | ₩32,002 | ₩32,109 | +0.08% | 115.8만 |
| 2026.10.08 | ₩31,869 | ₩31,996 | ₩31,829 | ₩31,989 | +0.38% | 185.6만 |
| 2026.10.07 | ₩31,935 | ₩32,049 | ₩31,882 | ₩31,949 | +0.04% | 142.2만 |
| 2026.10.06 | ₩32,176 | ₩32,216 | ₩32,042 | ₩32,149 | -0.08% | 221.5만 |
| 2026.10.05 | ₩32,202 | ₩32,262 | ₩32,002 | ₩32,176 | -0.08% | 264만 |
| 2026.10.02 | ₩32,456 | ₩32,469 | ₩32,109 | ₩32,122 | -1.03% | 621.5만 |
| 2026.10.01 | ₩32,109 | ₩32,329 | ₩32,082 | ₩32,176 | +0.21% | 174.1만 |
| 2026.09.30 | ₩31,949 | ₩32,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,109 |
| +0.50% |
| 202만 |
| 2026.09.29 | ₩31,989 | ₩32,160 | ₩31,762 | ₩31,869 | -0.38% | 136.4만 |
|---|
| 2026.09.28 | ₩32,376 | ₩32,376 | ₩32,056 | ₩32,096 | -0.87% | 132.3만 |
|---|
| 2026.09.25 | ₩32,576 | ₩32,582 | ₩32,282 | ₩32,429 | -0.45% | 102.7만 |
|---|
| 2026.09.24 | ₩32,696 | ₩32,696 | ₩32,469 | ₩32,576 | -0.37% | 80.8만 |
|---|
| 2026.09.23 | ₩32,976 | ₩32,989 | ₩32,549 | ₩32,709 | -0.81% | 75.6만 |
|---|
| 2026.09.22 | ₩32,976 | ₩33,003 | ₩32,936 | ₩32,976 | 0.00% | 91.9만 |
|---|
| 2026.09.21 | ₩33,056 | ₩33,056 | ₩32,943 | ₩32,989 | -0.20% | 72.4만 |
|---|
| 2026.09.18 | ₩33,003 | ₩33,003 | ₩32,876 | ₩32,963 | -0.12% | 45.6만 |
|---|
| 2026.09.17 | ₩32,963 | ₩33,069 | ₩32,963 | ₩33,056 | +0.28% | 93.8만 |
|---|
| 2026.09.16 | ₩32,963 | ₩33,003 | ₩32,909 | ₩32,936 | -0.08% | 95.6만 |
|---|
| 2026.09.15 | ₩33,043 | ₩33,056 | ₩32,883 | ₩32,949 | -0.28% | 43.9만 |
|---|
| 2026.09.14 | ₩33,069 | ₩33,123 | ₩33,003 | ₩33,069 | 0.00% | 114.1만 |
|---|
| 2026.09.11 | ₩32,963 | ₩33,116 | ₩32,963 | ₩33,096 | +0.40% | 68.3만 |
|---|
| 2026.09.10 | ₩33,163 | ₩33,163 | ₩32,929 | ₩32,976 | -0.56% | 69.5만 |
|---|
| 2026.09.09 | ₩33,430 | ₩33,430 | ₩33,189 | ₩33,229 | -0.60% | 38만 |
|---|
| 2026.09.08 | ₩33,430 | ₩33,483 | ₩33,376 | ₩33,430 | 0.00% | 34.8만 |
|---|
| 2026.09.04 | ₩33,470 | ₩33,496 | ₩33,416 | ₩33,430 | -0.12% | 45.4만 |
|---|
| 2026.09.03 | ₩33,536 | ₩33,562 | ₩33,410 | ₩33,430 | -0.32% | 49.1만 |
|---|
| 2026.09.02 | ₩33,523 | ₩33,523 | ₩33,416 | ₩33,496 | -0.08% | 74.8만 |
|---|
| 2026.09.01 | ₩33,670 | ₩33,670 | ₩33,391 | ₩33,483 | -0.55% | 73.7만 |
|---|
| 2026.08.31 | ₩33,603 | ₩33,687 | ₩33,590 | ₩33,670 | +0.20% | 34.4만 |
|---|
| 2026.08.28 | ₩33,883 | ₩33,883 | ₩33,776 | ₩33,843 | -0.12% | 32.5만 |
|---|
| 2026.08.27 | ₩33,896 | ₩33,896 | ₩33,803 | ₩33,870 | -0.08% | 63.3만 |
|---|
| 2026.08.26 | ₩33,936 | ₩33,936 | ₩33,843 | ₩33,870 | -0.20% | 40.6만 |
|---|
| 2026.08.25 | ₩33,883 | ₩33,923 | ₩33,856 | ₩33,923 | +0.12% | 56만 |
|---|
| 2026.08.24 | ₩33,870 | ₩33,883 | ₩33,803 | ₩33,870 | 0.00% | 34.6만 |
|---|
| 2026.08.21 | ₩33,896 | ₩33,896 | ₩33,803 | ₩33,856 | -0.12% | 32.6만 |
|---|
| 2026.08.20 | ₩33,883 | ₩33,923 | ₩33,803 | ₩33,883 | 0.00% | 67.1만 |
|---|
| 2026.08.19 | ₩33,910 | ₩33,963 | ₩33,890 | ₩33,950 | +0.12% | 32.8만 |
|---|
| 2026.08.18 | ₩33,963 | ₩33,963 | ₩33,803 | ₩33,830 | -0.39% | 43.3만 |
|---|
| 2026.08.17 | ₩34,057 | ₩34,057 | ₩33,923 | ₩33,936 | -0.35% | 35.4만 |
|---|
| 2026.08.14 | ₩34,110 | ₩34,110 | ₩33,976 | ₩34,030 | -0.23% | 24.8만 |
|---|
| 2026.08.13 | ₩34,110 | ₩34,150 | ₩34,036 | ₩34,123 | +0.04% | 27.4만 |
|---|
| 2026.08.12 | ₩34,123 | ₩34,123 | ₩34,030 | ₩34,057 | -0.20% | 34.8만 |
|---|
| 2026.08.11 | ₩34,030 | ₩34,043 | ₩33,983 | ₩34,030 | 0.00% | 34.4만 |
|---|
| 2026.08.10 | ₩34,043 | ₩34,043 | ₩33,976 | ₩34,016 | -0.08% | 34.3만 |
|---|
| 2026.08.07 | ₩34,016 | ₩34,070 | ₩34,010 | ₩34,043 | +0.08% | 34.3만 |
|---|
| 2026.08.06 | ₩33,950 | ₩33,983 | ₩33,930 | ₩33,963 | +0.04% | 29.7만 |
|---|
| 2026.08.05 | ₩33,923 | ₩33,976 | ₩33,870 | ₩33,976 | +0.16% | 42만 |
|---|
| 2026.08.04 | ₩33,896 | ₩33,950 | ₩33,816 | ₩33,950 | +0.16% | 43만 |
|---|
| 2026.08.03 | ₩33,870 | ₩33,870 | ₩33,816 | ₩33,856 | -0.04% | 66.5만 |
|---|
| 2026.07.31 | ₩33,843 | ₩33,856 | ₩33,763 | ₩33,856 | +0.04% | 49.6만 |
|---|
| 2026.07.30 | ₩34,083 | ₩34,083 | ₩33,950 | ₩34,043 | -0.12% | 43.5만 |
|---|
| 2026.07.29 | ₩34,150 | ₩34,150 | ₩34,077 | ₩34,083 | -0.20% | 49.5만 |
|---|
| 2026.07.28 | ₩34,110 | ₩34,177 | ₩34,016 | ₩34,177 | +0.20% | 31.7만 |
|---|
| 2026.07.27 | ₩34,083 | ₩34,103 | ₩34,016 | ₩34,083 | 0.00% | 32.1만 |
|---|
| 2026.07.24 | ₩33,950 | ₩34,070 | ₩33,883 | ₩34,043 | +0.28% | 63.3만 |
|---|
| 2026.07.23 | ₩34,083 | ₩34,103 | ₩33,870 | ₩33,963 | -0.35% | 37만 |
|---|
| 2026.07.22 | ₩34,243 | ₩34,257 | ₩34,137 | ₩34,163 | -0.23% | 46.3만 |
|---|
| 2026.07.21 | ₩34,310 | ₩34,310 | ₩34,230 | ₩34,243 | -0.19% | 51.8만 |
|---|
| 2026.07.20 | ₩34,350 | ₩34,350 | ₩34,270 | ₩34,297 | -0.16% | 37.6만 |
|---|
| 2026.07.17 | ₩34,363 | ₩34,363 | ₩34,297 | ₩34,337 | -0.08% | 43.3만 |
|---|
| 2026.07.16 | ₩34,403 | ₩34,403 | ₩34,290 | ₩34,323 | -0.23% | 28.4만 |
|---|
| 2026.07.15 | ₩34,443 | ₩34,443 | ₩34,377 | ₩34,390 | -0.15% | 38.3만 |
|---|
| 2026.07.14 | ₩34,430 | ₩34,453 | ₩34,403 | ₩34,417 | -0.04% | 25.8만 |
|---|
| 2026.07.13 | ₩34,443 | ₩34,443 | ₩34,390 | ₩34,403 | -0.12% | 50.2만 |
|---|
| 2026.07.10 | ₩34,470 | ₩34,470 | ₩34,366 | ₩34,443 | -0.08% | 32.2만 |
|---|
| 2026.07.09 | ₩34,417 | ₩34,450 | ₩34,403 | ₩34,417 | 0.00% | 35.9만 |
|---|
| 2026.07.08 | ₩34,417 | ₩34,502 | ₩34,383 | ₩34,403 | -0.04% | 51.3만 |
|---|
| 2026.07.07 | ₩34,590 | ₩34,590 | ₩34,483 | ₩34,497 | -0.27% | 36.2만 |
|---|
| 2026.07.06 | ₩34,603 | ₩34,603 | ₩34,550 | ₩34,590 | -0.04% | 72.1만 |
|---|
| 2026.07.02 | ₩34,577 | ₩34,590 | ₩34,517 | ₩34,590 | +0.04% | 33.4만 |
|---|
| 2026.07.01 | ₩34,537 | ₩34,550 | ₩34,430 | ₩34,550 | +0.04% | 33.9만 |
|---|
| 2026.06.30 | ₩34,563 | ₩34,563 | ₩34,483 | ₩34,483 | -0.23% | 110.9만 |
|---|
| 2026.06.29 | ₩34,523 | ₩34,550 | ₩34,443 | ₩34,537 | +0.04% | 60.6만 |
|---|
| 2026.06.26 | ₩34,590 | ₩34,617 | ₩34,537 | ₩34,603 | +0.04% | 32.7만 |
|---|
| 2026.06.25 | ₩34,630 | ₩34,630 | ₩34,523 | ₩34,577 | -0.15% | 39.8만 |
|---|
| 2026.06.24 | ₩34,510 | ₩34,563 | ₩34,493 | ₩34,510 | 0.00% | 47.7만 |
|---|
| 2026.06.23 | ₩34,443 | ₩34,470 | ₩34,417 | ₩34,457 | +0.04% | 44만 |
|---|
| 2026.06.22 | ₩34,483 | ₩34,483 | ₩34,430 | ₩34,457 | -0.08% | 45만 |
|---|
| 2026.06.18 | ₩34,403 | ₩34,470 | ₩34,403 | ₩34,470 | +0.19% | 34.5만 |
|---|
| 2026.06.17 | ₩34,390 | ₩34,437 | ₩34,317 | ₩34,337 | -0.16% | 55만 |
|---|
| 2026.06.16 | ₩34,363 | ₩34,417 | ₩34,350 | ₩34,377 | +0.04% | 35.9만 |
|---|
| 2026.06.15 | ₩34,377 | ₩34,390 | ₩34,310 | ₩34,350 | -0.08% | 26.3만 |
|---|
| 2026.06.12 | ₩34,323 | ₩34,323 | ₩34,223 | ₩34,310 | -0.04% | 29.2만 |
|---|
| 2026.06.11 | ₩34,217 | ₩34,323 | ₩34,217 | ₩34,297 | +0.23% | 49.4만 |
|---|
| 2026.06.10 | ₩34,350 | ₩34,350 | ₩34,217 | ₩34,283 | -0.19% | 34.4만 |
|---|
| 2026.06.09 | ₩34,403 | ₩34,403 | ₩34,290 | ₩34,323 | -0.23% | 34.8만 |
|---|
| 2026.06.08 | ₩34,323 | ₩34,323 | ₩34,270 | ₩34,310 | -0.04% | 22.6만 |
|---|
| 2026.06.05 | ₩34,323 | ₩34,323 | ₩34,243 | ₩34,283 | -0.12% | 21.9만 |
|---|
| 2026.06.04 | ₩34,377 | ₩34,377 | ₩34,317 | ₩34,337 | -0.12% | 30.3만 |
|---|
| 2026.06.03 | ₩34,323 | ₩34,323 | ₩34,230 | ₩34,310 | -0.04% | 40.4만 |
|---|
| 2026.06.02 | ₩34,270 | ₩34,310 | ₩34,270 | ₩34,310 | +0.12% | 43.4만 |
|---|
| 2026.06.01 | ₩34,123 | ₩34,253 | ₩34,099 | ₩34,243 | +0.35% | 71.4만 |
|---|
| 2026.05.29 | ₩34,177 | ₩34,243 | ₩34,163 | ₩34,230 | +0.16% | 32.5만 |
|---|
| 2026.05.28 | ₩34,137 | ₩34,283 | ₩34,137 | ₩34,270 | +0.39% | 46.4만 |
|---|
| 2026.05.27 | ₩34,150 | ₩34,203 | ₩34,058 | ₩34,203 | +0.16% | 31.6만 |
|---|
| 2026.05.26 | ₩34,057 | ₩34,110 | ₩34,043 | ₩34,110 | +0.16% | 42.8만 |
|---|
| 2026.05.22 | ₩33,950 | ₩33,970 | ₩33,890 | ₩33,936 | -0.04% | 24.5만 |
|---|
| 2026.05.21 | ₩33,870 | ₩33,896 | ₩33,790 | ₩33,896 | +0.08% | 35.1만 |
|---|
| 2026.05.20 | ₩33,856 | ₩33,883 | ₩33,778 | ₩33,870 | +0.04% | 42.6만 |
|---|
| 2026.05.19 | ₩33,923 | ₩33,923 | ₩33,736 | ₩33,803 | -0.35% | 51.7만 |
|---|
| 2026.05.18 | ₩33,896 | ₩33,923 | ₩33,876 | ₩33,923 | +0.08% | 44.1만 |
|---|
| 2026.05.15 | ₩33,950 | ₩33,950 | ₩33,803 | ₩33,896 | -0.16% | 31만 |
|---|
| 2026.05.14 | ₩34,097 | ₩34,117 | ₩34,057 | ₩34,083 | -0.04% | 275.9만 |
|---|
| 2026.05.13 | ₩34,123 | ₩34,123 | ₩34,057 | ₩34,097 | -0.08% | 24.8만 |
|---|
| 2026.05.12 | ₩34,203 | ₩34,203 | ₩34,097 | ₩34,110 | -0.27% | 18.1만 |
|---|
| 2026.05.11 | ₩34,217 | ₩34,217 | ₩34,163 | ₩34,190 | -0.08% | 23만 |
|---|
| 2026.05.08 | ₩34,217 | ₩34,230 | ₩34,163 | ₩34,177 | -0.12% | 27.3만 |
|---|
| 2026.05.07 | ₩34,163 | ₩34,183 | ₩34,130 | ₩34,163 | 0.00% | 30.9만 |
|---|
| 2026.05.06 | ₩34,177 | ₩34,177 | ₩34,137 | ₩34,150 | -0.08% | 24.3만 |
|---|
| 2026.05.05 | ₩34,097 | ₩34,097 | ₩34,031 | ₩34,097 | 0.00% | 35.9만 |
|---|
| 2026.05.04 | ₩34,043 | ₩34,097 | ₩34,003 | ₩34,043 | 0.00% | 46.3만 |
|---|
| 2026.05.01 | ₩34,163 | ₩34,163 | ₩34,057 | ₩34,083 | -0.23% | 54.4만 |
|---|
| 2026.04.30 | ₩34,123 | ₩34,123 | ₩33,950 | ₩34,070 | -0.16% | 36.3만 |
|---|
| 2026.04.29 | ₩34,257 | ₩34,257 | ₩34,129 | ₩34,163 | -0.27% | 47.2만 |
|---|
| 2026.04.28 | ₩34,297 | ₩34,297 | ₩34,203 | ₩34,217 | -0.23% | 40.2만 |
|---|
| 2026.04.27 | ₩34,310 | ₩34,310 | ₩34,257 | ₩34,297 | -0.04% | 34.2만 |
|---|
| 2026.04.24 | ₩34,270 | ₩34,283 | ₩34,243 | ₩34,270 | 0.00% | 25.4만 |
|---|
| 2026.04.23 | ₩34,350 | ₩34,350 | ₩34,197 | ₩34,270 | -0.23% | 25만 |
|---|
| 2026.04.22 | ₩34,337 | ₩34,337 | ₩34,217 | ₩34,243 | -0.27% | 22.6만 |
|---|
| 2026.04.21 | ₩34,283 | ₩34,283 | ₩34,190 | ₩34,217 | -0.19% | 35만 |
|---|
| 2026.04.20 | ₩34,270 | ₩34,283 | ₩34,219 | ₩34,270 | 0.00% | 27.8만 |
|---|
| 2026.04.17 | ₩34,177 | ₩34,257 | ₩34,161 | ₩34,243 | +0.20% | 40만 |
|---|
| 2026.04.16 | ₩34,163 | ₩34,170 | ₩34,090 | ₩34,137 | -0.08% | 46.7만 |
|---|
| 2026.04.15 | ₩34,137 | ₩34,177 | ₩34,097 | ₩34,137 | 0.00% | 32.7만 |
|---|
| 2026.04.14 | ₩34,177 | ₩34,177 | ₩34,117 | ₩34,150 | -0.08% | 24.5만 |
|---|
| 2026.04.13 | ₩34,150 | ₩34,157 | ₩34,063 | ₩34,150 | 0.00% | 43만 |
|---|
| 2026.04.10 | ₩34,057 | ₩40,019 | ₩34,043 | ₩34,110 | +0.16% | 26.7만 |
|---|
| 2026.04.09 | ₩34,123 | ₩34,150 | ₩34,043 | ₩34,137 | +0.04% | 25.6만 |
|---|
| 2026.04.08 | ₩34,150 | ₩34,163 | ₩34,030 | ₩34,030 | -0.35% | 47.4만 |
|---|
| 2026.04.07 | ₩33,883 | ₩33,950 | ₩33,870 | ₩33,936 | +0.16% | 32.5만 |
|---|
| 2026.04.06 | ₩33,776 | ₩33,950 | ₩33,776 | ₩33,923 | +0.43% | 49.6만 |
|---|
| 2026.04.02 | ₩33,816 | ₩33,910 | ₩33,803 | ₩33,910 | +0.28% | 41.4만 |
|---|
| 2026.04.01 | ₩33,950 | ₩33,950 | ₩33,808 | ₩33,843 | -0.31% | 32만 |
|---|
| 2026.03.31 | ₩33,683 | ₩33,776 | ₩33,670 | ₩33,776 | +0.28% | 54.1만 |
|---|
| 2026.03.30 | ₩33,643 | ₩33,663 | ₩33,590 | ₩33,643 | 0.00% | 37.6만 |
|---|
| 2026.03.27 | ₩33,616 | ₩33,710 | ₩33,563 | ₩33,696 | +0.24% | 46.7만 |
|---|
| 2026.03.26 | ₩33,750 | ₩33,750 | ₩33,667 | ₩33,683 | -0.20% | 33.8만 |
|---|
| 2026.03.25 | ₩33,776 | ₩33,776 | ₩33,703 | ₩33,776 | 0.00% | 52.6만 |
|---|
| 2026.03.24 | ₩33,843 | ₩33,843 | ₩33,644 | ₩33,696 | -0.43% | 33.2만 |
|---|
| 2026.03.23 | ₩33,896 | ₩33,910 | ₩33,816 | ₩33,883 | -0.04% | 35.5만 |
|---|
| 2026.03.20 | ₩34,110 | ₩34,110 | ₩33,796 | ₩33,816 | -0.86% | 39.2만 |
|---|
| 2026.03.19 | ₩34,123 | ₩34,190 | ₩33,976 | ₩34,190 | +0.20% | 42.1만 |
|---|
| 2026.03.18 | ₩34,230 | ₩34,230 | ₩34,110 | ₩34,150 | -0.23% | 31.4만 |
|---|
| 2026.03.17 | ₩34,177 | ₩34,210 | ₩34,137 | ₩34,177 | 0.00% | 74.3만 |
|---|
| 2026.03.16 | ₩34,243 | ₩34,243 | ₩34,123 | ₩34,150 | -0.27% | 24.2만 |
|---|
| 2026.03.13 | ₩34,123 | ₩34,147 | ₩34,063 | ₩34,137 | +0.04% | 40.1만 |
|---|
| 2026.03.12 | ₩34,177 | ₩34,177 | ₩34,016 | ₩34,057 | -0.35% | 28.1만 |
|---|
| 2026.03.11 | ₩34,270 | ₩34,270 | ₩34,137 | ₩34,177 | -0.27% | 29.2만 |
|---|
| 2026.03.10 | ₩34,297 | ₩34,297 | ₩34,197 | ₩34,243 | -0.16% | 18.9만 |
|---|
| 2026.03.09 | ₩34,257 | ₩34,283 | ₩34,203 | ₩34,270 | +0.04% | 44.5만 |
|---|
| 2026.03.06 | ₩34,230 | ₩34,283 | ₩34,177 | ₩34,283 | +0.16% | 28.7만 |
|---|
| 2026.03.05 | ₩34,297 | ₩34,297 | ₩34,197 | ₩34,297 | 0.00% | 34만 |
|---|
| 2026.03.04 | ₩34,230 | ₩34,323 | ₩34,217 | ₩34,297 | +0.19% | 31.3만 |
|---|
| 2026.03.03 | ₩34,403 | ₩34,403 | ₩34,230 | ₩34,297 | -0.31% | 58.1만 |
|---|
| 2026.03.02 | ₩34,550 | ₩34,550 | ₩34,443 | ₩34,483 | -0.19% | 45.6만 |
|---|
| 2026.02.27 | ₩34,630 | ₩34,630 | ₩34,507 | ₩34,563 | -0.19% | 41만 |
|---|
| 2026.02.26 | ₩34,630 | ₩34,650 | ₩34,597 | ₩34,643 | +0.04% | 42만 |
|---|
| 2026.02.25 | ₩34,630 | ₩34,630 | ₩34,533 | ₩34,603 | -0.08% | 31.4만 |
|---|
| 2026.02.24 | ₩34,537 | ₩34,577 | ₩34,523 | ₩34,563 | +0.08% | 48.3만 |
|---|
| 2026.02.23 | ₩34,563 | ₩34,563 | ₩34,510 | ₩34,537 | -0.08% | 33.2만 |
|---|
| 2026.02.20 | ₩34,537 | ₩34,537 | ₩34,461 | ₩34,523 | -0.04% | 30만 |
|---|
| 2026.02.19 | ₩34,510 | ₩34,510 | ₩34,457 | ₩34,483 | -0.08% | 43.9만 |
|---|
| 2026.02.18 | ₩34,537 | ₩34,537 | ₩34,437 | ₩34,470 | -0.19% | 37.9만 |
|---|
| 2026.02.17 | ₩34,497 | ₩34,497 | ₩34,450 | ₩34,483 | -0.04% | 45.5만 |
|---|
| 2026.02.13 | ₩34,457 | ₩34,470 | ₩34,415 | ₩34,470 | +0.04% | 42.6만 |
|---|
| 2026.02.12 | ₩34,350 | ₩34,403 | ₩34,323 | ₩34,403 | +0.16% | 42.7만 |
|---|
| 2026.02.11 | ₩34,337 | ₩34,337 | ₩34,250 | ₩34,323 | -0.04% | 27.9만 |
|---|
| 2026.02.10 | ₩34,363 | ₩34,390 | ₩34,343 | ₩34,350 | -0.04% | 44.6만 |
|---|
| 2026.02.09 | ₩34,230 | ₩34,297 | ₩34,223 | ₩34,257 | +0.08% | 43.9만 |
|---|
| 2026.02.06 | ₩34,257 | ₩34,270 | ₩34,203 | ₩34,230 | -0.08% | 26.8만 |
|---|
| 2026.02.05 | ₩34,270 | ₩34,283 | ₩34,217 | ₩34,263 | -0.02% | 44.5만 |
|---|
| 2026.02.04 | ₩34,203 | ₩34,217 | ₩34,130 | ₩34,217 | +0.04% | 32.2만 |
|---|
| 2026.02.03 | ₩34,177 | ₩34,190 | ₩34,129 | ₩34,177 | 0.00% | 50.6만 |
|---|
| 2026.02.02 | ₩34,177 | ₩34,177 | ₩34,117 | ₩34,150 | -0.08% | 66.3만 |
|---|
| 2026.01.30 | ₩34,137 | ₩34,137 | ₩34,043 | ₩34,043 | -0.27% | 48.5만 |
|---|
| 2026.01.29 | ₩34,190 | ₩34,190 | ₩34,097 | ₩34,137 | -0.16% | 20.9만 |
|---|
| 2026.01.28 | ₩34,163 | ₩34,183 | ₩34,123 | ₩34,183 | +0.06% | 42.5만 |
|---|
| 2026.01.27 | ₩34,257 | ₩34,257 | ₩34,150 | ₩34,177 | -0.23% | 40.7만 |
|---|
| 2026.01.26 | ₩34,163 | ₩34,163 | ₩34,110 | ₩34,150 | -0.04% | 24.8만 |
|---|
| 2026.01.23 | ₩34,110 | ₩34,137 | ₩34,043 | ₩34,117 | +0.02% | 35.3만 |
|---|
| 2026.01.22 | ₩34,283 | ₩34,283 | ₩34,050 | ₩34,097 | -0.54% | 51만 |
|---|
| 2026.01.21 | ₩34,097 | ₩34,117 | ₩34,016 | ₩34,110 | +0.04% | 60.4만 |
|---|
| 2026.01.20 | ₩34,137 | ₩34,137 | ₩34,016 | ₩34,097 | -0.12% | 275.7만 |
|---|
| 2026.01.16 | ₩34,217 | ₩34,217 | ₩34,170 | ₩34,190 | -0.08% | 40만 |
|---|
| 2026.01.15 | ₩34,230 | ₩34,230 | ₩34,169 | ₩34,217 | -0.04% | 37만 |
|---|
| 2026.01.14 | ₩34,203 | ₩34,217 | ₩34,177 | ₩34,197 | -0.02% | 31.3만 |
|---|
| 2026.01.13 | ₩34,243 | ₩34,243 | ₩34,137 | ₩34,170 | -0.21% | 25.4만 |
|---|
| 2026.01.12 | ₩34,083 | ₩34,177 | ₩34,083 | ₩34,163 | +0.23% | 49.1만 |
|---|
| 2026.01.09 | ₩34,163 | ₩34,177 | ₩34,110 | ₩34,177 | +0.04% | 35.8만 |
|---|
| 2026.01.08 | ₩34,177 | ₩34,177 | ₩34,090 | ₩34,137 | -0.12% | 44.7만 |
|---|
| 2026.01.07 | ₩34,097 | ₩34,170 | ₩34,097 | ₩34,163 | +0.20% | 46.7만 |
|---|
| 2026.01.06 | ₩34,123 | ₩34,123 | ₩33,976 | ₩34,070 | -0.16% | 34.9만 |
|---|
| 2026.01.05 | ₩33,950 | ₩34,030 | ₩33,950 | ₩34,016 | +0.20% | 34.6만 |
|---|
| 2026.01.02 | ₩34,030 | ₩34,030 | ₩33,963 | ₩33,976 | -0.16% | 25.2만 |
|---|
| 2025.12.31 | ₩33,936 | ₩34,003 | ₩33,936 | ₩33,990 | +0.16% | 65.2만 |
|---|
| 2025.12.30 | ₩33,950 | ₩33,963 | ₩33,910 | ₩33,950 | 0.00% | 23.5만 |
|---|
| 2025.12.29 | ₩33,950 | ₩33,950 | ₩33,870 | ₩33,950 | 0.00% | 33.9만 |
|---|
| 2025.12.26 | ₩33,936 | ₩33,950 | ₩33,888 | ₩33,910 | -0.08% | 58.2만 |
|---|
| 2025.12.24 | ₩33,910 | ₩33,923 | ₩33,867 | ₩33,923 | +0.04% | 18.6만 |
|---|
| 2025.12.23 | ₩33,963 | ₩34,070 | ₩33,963 | ₩34,057 | +0.27% | 49.6만 |
|---|
| 2025.12.22 | ₩34,070 | ₩34,070 | ₩34,030 | ₩34,070 | 0.00% | 68.3만 |
|---|
| 2025.12.19 | ₩34,030 | ₩34,057 | ₩34,003 | ₩34,043 | +0.04% | 37.9만 |
|---|
| 2025.12.18 | ₩34,043 | ₩34,083 | ₩34,003 | ₩34,043 | 0.00% | 57.2만 |
|---|
| 2025.12.17 | ₩34,057 | ₩34,057 | ₩34,003 | ₩34,057 | 0.00% | 46.4만 |
|---|
| 2025.12.16 | ₩34,030 | ₩34,057 | ₩33,976 | ₩34,057 | +0.08% | 26.4만 |
|---|
| 2025.12.15 | ₩33,963 | ₩34,016 | ₩33,950 | ₩34,003 | +0.12% | 26.8만 |
|---|
| 2025.12.12 | ₩34,016 | ₩34,016 | ₩33,903 | ₩33,976 | -0.12% | 31.5만 |
|---|
| 2025.12.11 | ₩34,043 | ₩34,043 | ₩33,976 | ₩34,030 | -0.04% | 34.6만 |
|---|
| 2025.12.10 | ₩34,003 | ₩34,003 | ₩33,923 | ₩33,976 | -0.08% | 23.5만 |
|---|
| 2025.12.09 | ₩34,016 | ₩34,018 | ₩33,930 | ₩33,950 | -0.20% | 22.5만 |
|---|
| 2025.12.08 | ₩34,003 | ₩34,003 | ₩33,936 | ₩33,963 | -0.12% | 20.2만 |
|---|
| 2025.12.05 | ₩33,963 | ₩33,963 | ₩33,932 | ₩33,956 | -0.02% | 23.3만 |
|---|
| 2025.12.04 | ₩33,950 | ₩33,976 | ₩33,910 | ₩33,976 | +0.08% | 25.8만 |
|---|
| 2025.12.03 | ₩34,057 | ₩34,057 | ₩33,963 | ₩33,990 | -0.20% | 29.5만 |
|---|
| 2025.12.02 | ₩33,936 | ₩34,030 | ₩33,920 | ₩33,976 | +0.12% | 28.9만 |
|---|
| 2025.12.01 | ₩34,123 | ₩34,123 | ₩33,936 | ₩34,030 | -0.27% | 46.2만 |
|---|
| 2025.11.28 | ₩34,083 | ₩34,117 | ₩34,070 | ₩34,070 | -0.04% | 21.2만 |
|---|
| 2025.11.26 | ₩34,177 | ₩34,190 | ₩34,099 | ₩34,190 | +0.04% | 22.6만 |
|---|
| 2025.11.25 | ₩34,177 | ₩34,177 | ₩34,110 | ₩34,137 | -0.12% | 20.5만 |
|---|
| 2025.11.24 | ₩34,177 | ₩34,177 | ₩34,110 | ₩34,137 | -0.12% | 27.6만 |
|---|
| 2025.11.21 | ₩34,177 | ₩34,177 | ₩34,043 | ₩34,110 | -0.20% | 18.1만 |
|---|
| 2025.11.20 | ₩34,150 | ₩34,150 | ₩34,057 | ₩34,117 | -0.10% | 23.4만 |
|---|
| 2025.11.19 | ₩34,163 | ₩34,163 | ₩34,057 | ₩34,077 | -0.25% | 19.8만 |
|---|
| 2025.11.18 | ₩34,110 | ₩34,163 | ₩34,003 | ₩34,143 | +0.10% | 23만 |
|---|
| 2025.11.17 | ₩34,057 | ₩34,117 | ₩34,057 | ₩34,077 | +0.06% | 34.5만 |
|---|
| 2025.11.14 | ₩34,110 | ₩34,130 | ₩33,976 | ₩34,003 | -0.31% | 17.9만 |
|---|
| 2025.11.13 | ₩34,163 | ₩34,163 | ₩34,057 | ₩34,083 | -0.23% | 17만 |
|---|
| 2025.11.12 | ₩34,190 | ₩34,190 | ₩34,083 | ₩34,117 | -0.21% | 36.4만 |
|---|
| 2025.11.11 | ₩34,150 | ₩34,217 | ₩34,098 | ₩34,217 | +0.20% | 20.6만 |
|---|
| 2025.11.10 | ₩34,110 | ₩34,110 | ₩34,043 | ₩34,070 | -0.12% | 36.4만 |
|---|
| 2025.11.07 | ₩34,123 | ₩34,123 | ₩34,043 | ₩34,097 | -0.08% | 26.4만 |
|---|
| 2025.11.06 | ₩34,016 | ₩34,070 | ₩34,016 | ₩34,030 | +0.04% | 34만 |
|---|
| 2025.11.05 | ₩34,110 | ₩34,110 | ₩33,963 | ₩33,990 | -0.35% | 18만 |
|---|
| 2025.11.04 | ₩34,083 | ₩34,097 | ₩34,028 | ₩34,097 | +0.04% | 40.9만 |
|---|
| 2025.11.03 | ₩33,963 | ₩34,097 | ₩33,963 | ₩34,016 | +0.16% | 52만 |
|---|
| 2025.10.31 | ₩33,936 | ₩34,117 | ₩33,936 | ₩34,057 | +0.35% | 28만 |
|---|
| 2025.10.30 | ₩34,230 | ₩34,230 | ₩34,043 | ₩34,203 | -0.08% | 37.4만 |
|---|
| 2025.10.29 | ₩34,270 | ₩34,270 | ₩34,163 | ₩34,190 | -0.23% | 30.6만 |
|---|
| 2025.10.28 | ₩34,310 | ₩34,310 | ₩34,217 | ₩34,230 | -0.23% | 18.2만 |
|---|
| 2025.10.27 | ₩34,123 | ₩34,283 | ₩34,123 | ₩34,230 | +0.31% | 39.4만 |
|---|
| 2025.10.24 | ₩34,283 | ₩34,283 | ₩34,217 | ₩34,257 | -0.08% | 22.7만 |
|---|
| 2025.10.23 | ₩34,217 | ₩34,243 | ₩34,177 | ₩34,230 | +0.04% | 12.4만 |
|---|
| 2025.10.22 | ₩34,323 | ₩34,323 | ₩34,203 | ₩34,257 | -0.19% | 28.6만 |
|---|
| 2025.10.21 | ₩34,243 | ₩34,243 | ₩34,170 | ₩34,230 | -0.04% | 23만 |
|---|
| 2025.10.20 | ₩34,230 | ₩34,243 | ₩34,183 | ₩34,217 | -0.04% | 18만 |
|---|
| 2025.10.17 | ₩34,030 | ₩34,190 | ₩34,030 | ₩34,123 | +0.27% | 28.7만 |
|---|
| 2025.10.16 | ₩34,150 | ₩34,163 | ₩34,036 | ₩34,163 | +0.04% | 25.9만 |
|---|
| 2025.10.15 | ₩34,083 | ₩34,083 | ₩34,010 | ₩34,083 | 0.00% | 189.2만 |
|---|
| 2025.10.14 | ₩33,936 | ₩34,057 | ₩33,936 | ₩34,003 | +0.20% | 19.2만 |
|---|
| 2025.10.13 | ₩34,016 | ₩34,016 | ₩33,915 | ₩34,016 | 0.00% | 37.4만 |
|---|
| 2025.10.10 | ₩33,963 | ₩33,963 | ₩33,863 | ₩33,950 | -0.04% | 30.7만 |
|---|