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 | ₩32,208 | ₩32,308 | ₩32,127 | ₩32,234 | +0.08% | 115.8만 |
| 2026.10.08 | ₩31,993 | ₩32,120 | ₩31,953 | ₩32,114 | +0.38% | 185.6만 |
| 2026.10.07 | ₩32,060 | ₩32,174 | ₩32,007 | ₩32,074 | +0.04% | 142.2만 |
| 2026.10.06 | ₩32,301 | ₩32,341 | ₩32,167 | ₩32,274 | -0.08% | 221.5만 |
| 2026.10.05 | ₩32,328 | ₩32,388 | ₩32,127 | ₩32,301 | -0.08% | 264만 |
| 2026.10.02 | ₩32,582 | ₩32,596 | ₩32,234 | ₩32,248 | -1.03% | 621.5만 |
| 2026.10.01 | ₩32,234 | ₩32,455 | ₩32,208 | ₩32,301 | +0.21% | 174.1만 |
| 2026.09.30 | ₩32,074 | ₩32,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,234 |
| +0.50% |
| 202만 |
| 2026.09.29 | ₩32,114 | ₩32,285 | ₩31,886 | ₩31,993 | -0.38% | 136.4만 |
|---|
| 2026.09.28 | ₩32,502 | ₩32,502 | ₩32,181 | ₩32,221 | -0.87% | 132.3만 |
|---|
| 2026.09.25 | ₩32,703 | ₩32,710 | ₩32,408 | ₩32,556 | -0.45% | 102.7만 |
|---|
| 2026.09.24 | ₩32,824 | ₩32,824 | ₩32,596 | ₩32,703 | -0.37% | 80.8만 |
|---|
| 2026.09.23 | ₩33,105 | ₩33,118 | ₩32,676 | ₩32,837 | -0.81% | 75.6만 |
|---|
| 2026.09.22 | ₩33,105 | ₩33,132 | ₩33,065 | ₩33,105 | 0.00% | 91.9만 |
|---|
| 2026.09.21 | ₩33,185 | ₩33,185 | ₩33,071 | ₩33,118 | -0.20% | 72.4만 |
|---|
| 2026.09.18 | ₩33,132 | ₩33,132 | ₩33,004 | ₩33,091 | -0.12% | 45.6만 |
|---|
| 2026.09.17 | ₩33,091 | ₩33,199 | ₩33,091 | ₩33,185 | +0.28% | 93.8만 |
|---|
| 2026.09.16 | ₩33,091 | ₩33,132 | ₩33,038 | ₩33,065 | -0.08% | 95.6만 |
|---|
| 2026.09.15 | ₩33,172 | ₩33,185 | ₩33,011 | ₩33,078 | -0.28% | 43.9만 |
|---|
| 2026.09.14 | ₩33,199 | ₩33,252 | ₩33,132 | ₩33,199 | 0.00% | 114.1만 |
|---|
| 2026.09.11 | ₩33,091 | ₩33,245 | ₩33,091 | ₩33,225 | +0.40% | 68.3만 |
|---|
| 2026.09.10 | ₩33,292 | ₩33,292 | ₩33,058 | ₩33,105 | -0.56% | 69.5만 |
|---|
| 2026.09.09 | ₩33,560 | ₩33,560 | ₩33,319 | ₩33,359 | -0.60% | 38만 |
|---|
| 2026.09.08 | ₩33,560 | ₩33,614 | ₩33,507 | ₩33,560 | 0.00% | 34.8만 |
|---|
| 2026.09.04 | ₩33,600 | ₩33,627 | ₩33,547 | ₩33,560 | -0.12% | 45.4만 |
|---|
| 2026.09.03 | ₩33,667 | ₩33,693 | ₩33,540 | ₩33,560 | -0.32% | 49.1만 |
|---|
| 2026.09.02 | ₩33,654 | ₩33,654 | ₩33,547 | ₩33,627 | -0.08% | 74.8만 |
|---|
| 2026.09.01 | ₩33,801 | ₩33,801 | ₩33,521 | ₩33,614 | -0.55% | 73.7만 |
|---|
| 2026.08.31 | ₩33,734 | ₩33,819 | ₩33,721 | ₩33,801 | +0.20% | 34.4만 |
|---|
| 2026.08.28 | ₩34,015 | ₩34,015 | ₩33,908 | ₩33,975 | -0.12% | 32.5만 |
|---|
| 2026.08.27 | ₩34,029 | ₩34,029 | ₩33,935 | ₩34,002 | -0.08% | 63.3만 |
|---|
| 2026.08.26 | ₩34,069 | ₩34,069 | ₩33,975 | ₩34,002 | -0.20% | 40.6만 |
|---|
| 2026.08.25 | ₩34,015 | ₩34,056 | ₩33,989 | ₩34,056 | +0.12% | 56만 |
|---|
| 2026.08.24 | ₩34,002 | ₩34,015 | ₩33,935 | ₩34,002 | 0.00% | 34.6만 |
|---|
| 2026.08.21 | ₩34,029 | ₩34,029 | ₩33,935 | ₩33,989 | -0.12% | 32.6만 |
|---|
| 2026.08.20 | ₩34,015 | ₩34,056 | ₩33,935 | ₩34,015 | 0.00% | 67.1만 |
|---|
| 2026.08.19 | ₩34,042 | ₩34,096 | ₩34,022 | ₩34,082 | +0.12% | 32.8만 |
|---|
| 2026.08.18 | ₩34,096 | ₩34,096 | ₩33,935 | ₩33,962 | -0.39% | 43.3만 |
|---|
| 2026.08.17 | ₩34,190 | ₩34,190 | ₩34,056 | ₩34,069 | -0.35% | 35.4만 |
|---|
| 2026.08.14 | ₩34,243 | ₩34,243 | ₩34,109 | ₩34,163 | -0.23% | 24.8만 |
|---|
| 2026.08.13 | ₩34,243 | ₩34,283 | ₩34,169 | ₩34,256 | +0.04% | 27.4만 |
|---|
| 2026.08.12 | ₩34,256 | ₩34,256 | ₩34,163 | ₩34,190 | -0.20% | 34.8만 |
|---|
| 2026.08.11 | ₩34,163 | ₩34,176 | ₩34,116 | ₩34,163 | 0.00% | 34.4만 |
|---|
| 2026.08.10 | ₩34,176 | ₩34,176 | ₩34,109 | ₩34,149 | -0.08% | 34.3만 |
|---|
| 2026.08.07 | ₩34,149 | ₩34,203 | ₩34,143 | ₩34,176 | +0.08% | 34.3만 |
|---|
| 2026.08.06 | ₩34,082 | ₩34,116 | ₩34,062 | ₩34,096 | +0.04% | 29.7만 |
|---|
| 2026.08.05 | ₩34,056 | ₩34,109 | ₩34,002 | ₩34,109 | +0.16% | 42만 |
|---|
| 2026.08.04 | ₩34,029 | ₩34,082 | ₩33,948 | ₩34,082 | +0.16% | 43만 |
|---|
| 2026.08.03 | ₩34,002 | ₩34,002 | ₩33,948 | ₩33,989 | -0.04% | 66.5만 |
|---|
| 2026.07.31 | ₩33,975 | ₩33,989 | ₩33,895 | ₩33,989 | +0.04% | 49.6만 |
|---|
| 2026.07.30 | ₩34,216 | ₩34,216 | ₩34,082 | ₩34,176 | -0.12% | 43.5만 |
|---|
| 2026.07.29 | ₩34,283 | ₩34,283 | ₩34,210 | ₩34,216 | -0.20% | 49.5만 |
|---|
| 2026.07.28 | ₩34,243 | ₩34,310 | ₩34,149 | ₩34,310 | +0.20% | 31.7만 |
|---|
| 2026.07.27 | ₩34,216 | ₩34,236 | ₩34,149 | ₩34,216 | 0.00% | 32.1만 |
|---|
| 2026.07.24 | ₩34,082 | ₩34,203 | ₩34,015 | ₩34,176 | +0.28% | 63.3만 |
|---|
| 2026.07.23 | ₩34,216 | ₩34,236 | ₩34,002 | ₩34,096 | -0.35% | 37만 |
|---|
| 2026.07.22 | ₩34,377 | ₩34,390 | ₩34,270 | ₩34,297 | -0.23% | 46.3만 |
|---|
| 2026.07.21 | ₩34,444 | ₩34,444 | ₩34,364 | ₩34,377 | -0.19% | 51.8만 |
|---|
| 2026.07.20 | ₩34,484 | ₩34,484 | ₩34,404 | ₩34,431 | -0.16% | 37.6만 |
|---|
| 2026.07.17 | ₩34,498 | ₩34,498 | ₩34,431 | ₩34,471 | -0.08% | 43.3만 |
|---|
| 2026.07.16 | ₩34,538 | ₩34,538 | ₩34,424 | ₩34,457 | -0.23% | 28.4만 |
|---|
| 2026.07.15 | ₩34,578 | ₩34,578 | ₩34,511 | ₩34,524 | -0.15% | 38.3만 |
|---|
| 2026.07.14 | ₩34,564 | ₩34,587 | ₩34,538 | ₩34,551 | -0.04% | 25.8만 |
|---|
| 2026.07.13 | ₩34,578 | ₩34,578 | ₩34,524 | ₩34,538 | -0.12% | 50.2만 |
|---|
| 2026.07.10 | ₩34,605 | ₩34,605 | ₩34,500 | ₩34,578 | -0.08% | 32.2만 |
|---|
| 2026.07.09 | ₩34,551 | ₩34,585 | ₩34,538 | ₩34,551 | 0.00% | 35.9만 |
|---|
| 2026.07.08 | ₩34,551 | ₩34,637 | ₩34,518 | ₩34,538 | -0.04% | 51.3만 |
|---|
| 2026.07.07 | ₩34,725 | ₩34,725 | ₩34,618 | ₩34,631 | -0.27% | 36.2만 |
|---|
| 2026.07.06 | ₩34,739 | ₩34,739 | ₩34,685 | ₩34,725 | -0.04% | 72.1만 |
|---|
| 2026.07.02 | ₩34,712 | ₩34,725 | ₩34,652 | ₩34,725 | +0.04% | 33.4만 |
|---|
| 2026.07.01 | ₩34,672 | ₩34,685 | ₩34,564 | ₩34,685 | +0.04% | 33.9만 |
|---|
| 2026.06.30 | ₩34,698 | ₩34,698 | ₩34,618 | ₩34,618 | -0.23% | 110.9만 |
|---|
| 2026.06.29 | ₩34,658 | ₩34,685 | ₩34,578 | ₩34,672 | +0.04% | 60.6만 |
|---|
| 2026.06.26 | ₩34,725 | ₩34,752 | ₩34,672 | ₩34,739 | +0.04% | 32.7만 |
|---|
| 2026.06.25 | ₩34,765 | ₩34,765 | ₩34,658 | ₩34,712 | -0.15% | 39.8만 |
|---|
| 2026.06.24 | ₩34,645 | ₩34,698 | ₩34,627 | ₩34,645 | 0.00% | 47.7만 |
|---|
| 2026.06.23 | ₩34,578 | ₩34,605 | ₩34,551 | ₩34,591 | +0.04% | 44만 |
|---|
| 2026.06.22 | ₩34,618 | ₩34,618 | ₩34,564 | ₩34,591 | -0.08% | 45만 |
|---|
| 2026.06.18 | ₩34,538 | ₩34,605 | ₩34,538 | ₩34,605 | +0.19% | 34.5만 |
|---|
| 2026.06.17 | ₩34,524 | ₩34,571 | ₩34,451 | ₩34,471 | -0.16% | 55만 |
|---|
| 2026.06.16 | ₩34,498 | ₩34,551 | ₩34,484 | ₩34,511 | +0.04% | 35.9만 |
|---|
| 2026.06.15 | ₩34,511 | ₩34,524 | ₩34,444 | ₩34,484 | -0.08% | 26.3만 |
|---|
| 2026.06.12 | ₩34,457 | ₩34,457 | ₩34,357 | ₩34,444 | -0.04% | 29.2만 |
|---|
| 2026.06.11 | ₩34,350 | ₩34,457 | ₩34,350 | ₩34,431 | +0.23% | 49.4만 |
|---|
| 2026.06.10 | ₩34,484 | ₩34,484 | ₩34,350 | ₩34,417 | -0.19% | 34.4만 |
|---|
| 2026.06.09 | ₩34,538 | ₩34,538 | ₩34,424 | ₩34,457 | -0.23% | 34.8만 |
|---|
| 2026.06.08 | ₩34,457 | ₩34,457 | ₩34,404 | ₩34,444 | -0.04% | 22.6만 |
|---|
| 2026.06.05 | ₩34,457 | ₩34,457 | ₩34,377 | ₩34,417 | -0.12% | 21.9만 |
|---|
| 2026.06.04 | ₩34,511 | ₩34,511 | ₩34,451 | ₩34,471 | -0.12% | 30.3만 |
|---|
| 2026.06.03 | ₩34,457 | ₩34,457 | ₩34,364 | ₩34,444 | -0.04% | 40.4만 |
|---|
| 2026.06.02 | ₩34,404 | ₩34,444 | ₩34,404 | ₩34,444 | +0.12% | 43.4만 |
|---|
| 2026.06.01 | ₩34,256 | ₩34,386 | ₩34,232 | ₩34,377 | +0.35% | 71.4만 |
|---|
| 2026.05.29 | ₩34,310 | ₩34,377 | ₩34,297 | ₩34,364 | +0.16% | 32.5만 |
|---|
| 2026.05.28 | ₩34,270 | ₩34,417 | ₩34,270 | ₩34,404 | +0.39% | 46.4만 |
|---|
| 2026.05.27 | ₩34,283 | ₩34,337 | ₩34,191 | ₩34,337 | +0.16% | 31.6만 |
|---|
| 2026.05.26 | ₩34,190 | ₩34,243 | ₩34,176 | ₩34,243 | +0.16% | 42.8만 |
|---|
| 2026.05.22 | ₩34,082 | ₩34,102 | ₩34,022 | ₩34,069 | -0.04% | 24.5만 |
|---|
| 2026.05.21 | ₩34,002 | ₩34,029 | ₩33,922 | ₩34,029 | +0.08% | 35.1만 |
|---|
| 2026.05.20 | ₩33,989 | ₩34,015 | ₩33,910 | ₩34,002 | +0.04% | 42.6만 |
|---|
| 2026.05.19 | ₩34,056 | ₩34,056 | ₩33,868 | ₩33,935 | -0.35% | 51.7만 |
|---|
| 2026.05.18 | ₩34,029 | ₩34,056 | ₩34,009 | ₩34,056 | +0.08% | 44.1만 |
|---|
| 2026.05.15 | ₩34,082 | ₩34,082 | ₩33,935 | ₩34,029 | -0.16% | 31만 |
|---|
| 2026.05.14 | ₩34,230 | ₩34,250 | ₩34,190 | ₩34,216 | -0.04% | 275.9만 |
|---|
| 2026.05.13 | ₩34,256 | ₩34,256 | ₩34,190 | ₩34,230 | -0.08% | 24.8만 |
|---|
| 2026.05.12 | ₩34,337 | ₩34,337 | ₩34,230 | ₩34,243 | -0.27% | 18.1만 |
|---|
| 2026.05.11 | ₩34,350 | ₩34,350 | ₩34,297 | ₩34,323 | -0.08% | 23만 |
|---|
| 2026.05.08 | ₩34,350 | ₩34,364 | ₩34,297 | ₩34,310 | -0.12% | 27.3만 |
|---|
| 2026.05.07 | ₩34,297 | ₩34,317 | ₩34,263 | ₩34,297 | 0.00% | 30.9만 |
|---|
| 2026.05.06 | ₩34,310 | ₩34,310 | ₩34,270 | ₩34,283 | -0.08% | 24.3만 |
|---|
| 2026.05.05 | ₩34,230 | ₩34,230 | ₩34,164 | ₩34,230 | 0.00% | 35.9만 |
|---|
| 2026.05.04 | ₩34,176 | ₩34,230 | ₩34,136 | ₩34,176 | 0.00% | 46.3만 |
|---|
| 2026.05.01 | ₩34,297 | ₩34,297 | ₩34,190 | ₩34,216 | -0.23% | 54.4만 |
|---|
| 2026.04.30 | ₩34,256 | ₩34,256 | ₩34,082 | ₩34,203 | -0.16% | 36.3만 |
|---|
| 2026.04.29 | ₩34,390 | ₩34,390 | ₩34,262 | ₩34,297 | -0.27% | 47.2만 |
|---|
| 2026.04.28 | ₩34,431 | ₩34,431 | ₩34,337 | ₩34,350 | -0.23% | 40.2만 |
|---|
| 2026.04.27 | ₩34,444 | ₩34,444 | ₩34,390 | ₩34,431 | -0.04% | 34.2만 |
|---|
| 2026.04.24 | ₩34,404 | ₩34,417 | ₩34,377 | ₩34,404 | 0.00% | 25.4만 |
|---|
| 2026.04.23 | ₩34,484 | ₩34,484 | ₩34,330 | ₩34,404 | -0.23% | 25만 |
|---|
| 2026.04.22 | ₩34,471 | ₩34,471 | ₩34,350 | ₩34,377 | -0.27% | 22.6만 |
|---|
| 2026.04.21 | ₩34,417 | ₩34,417 | ₩34,323 | ₩34,350 | -0.19% | 35만 |
|---|
| 2026.04.20 | ₩34,404 | ₩34,417 | ₩34,353 | ₩34,404 | 0.00% | 27.8만 |
|---|
| 2026.04.17 | ₩34,310 | ₩34,390 | ₩34,294 | ₩34,377 | +0.20% | 40만 |
|---|
| 2026.04.16 | ₩34,297 | ₩34,303 | ₩34,223 | ₩34,270 | -0.08% | 46.7만 |
|---|
| 2026.04.15 | ₩34,270 | ₩34,310 | ₩34,230 | ₩34,270 | 0.00% | 32.7만 |
|---|
| 2026.04.14 | ₩34,310 | ₩34,310 | ₩34,250 | ₩34,283 | -0.08% | 24.5만 |
|---|
| 2026.04.13 | ₩34,283 | ₩34,290 | ₩34,196 | ₩34,283 | 0.00% | 43만 |
|---|
| 2026.04.10 | ₩34,190 | ₩40,176 | ₩34,176 | ₩34,243 | +0.16% | 26.7만 |
|---|
| 2026.04.09 | ₩34,256 | ₩34,283 | ₩34,176 | ₩34,270 | +0.04% | 25.6만 |
|---|
| 2026.04.08 | ₩34,283 | ₩34,297 | ₩34,163 | ₩34,163 | -0.35% | 47.4만 |
|---|
| 2026.04.07 | ₩34,015 | ₩34,082 | ₩34,002 | ₩34,069 | +0.16% | 32.5만 |
|---|
| 2026.04.06 | ₩33,908 | ₩34,082 | ₩33,908 | ₩34,056 | +0.43% | 49.6만 |
|---|
| 2026.04.02 | ₩33,948 | ₩34,042 | ₩33,935 | ₩34,042 | +0.28% | 41.4만 |
|---|
| 2026.04.01 | ₩34,082 | ₩34,082 | ₩33,940 | ₩33,975 | -0.31% | 32만 |
|---|
| 2026.03.31 | ₩33,815 | ₩33,908 | ₩33,801 | ₩33,908 | +0.28% | 54.1만 |
|---|
| 2026.03.30 | ₩33,774 | ₩33,794 | ₩33,721 | ₩33,774 | 0.00% | 37.6만 |
|---|
| 2026.03.27 | ₩33,748 | ₩33,841 | ₩33,694 | ₩33,828 | +0.24% | 46.7만 |
|---|
| 2026.03.26 | ₩33,882 | ₩33,882 | ₩33,798 | ₩33,815 | -0.20% | 33.8만 |
|---|
| 2026.03.25 | ₩33,908 | ₩33,908 | ₩33,835 | ₩33,908 | 0.00% | 52.6만 |
|---|
| 2026.03.24 | ₩33,975 | ₩33,975 | ₩33,776 | ₩33,828 | -0.43% | 33.2만 |
|---|
| 2026.03.23 | ₩34,029 | ₩34,042 | ₩33,948 | ₩34,015 | -0.04% | 35.5만 |
|---|
| 2026.03.20 | ₩34,243 | ₩34,243 | ₩33,928 | ₩33,948 | -0.86% | 39.2만 |
|---|
| 2026.03.19 | ₩34,256 | ₩34,323 | ₩34,109 | ₩34,323 | +0.20% | 42.1만 |
|---|
| 2026.03.18 | ₩34,364 | ₩34,364 | ₩34,243 | ₩34,283 | -0.23% | 31.4만 |
|---|
| 2026.03.17 | ₩34,310 | ₩34,344 | ₩34,270 | ₩34,310 | 0.00% | 74.3만 |
|---|
| 2026.03.16 | ₩34,377 | ₩34,377 | ₩34,256 | ₩34,283 | -0.27% | 24.2만 |
|---|
| 2026.03.13 | ₩34,256 | ₩34,281 | ₩34,196 | ₩34,270 | +0.04% | 40.1만 |
|---|
| 2026.03.12 | ₩34,310 | ₩34,310 | ₩34,149 | ₩34,190 | -0.35% | 28.1만 |
|---|
| 2026.03.11 | ₩34,404 | ₩34,404 | ₩34,270 | ₩34,310 | -0.27% | 29.2만 |
|---|
| 2026.03.10 | ₩34,431 | ₩34,431 | ₩34,330 | ₩34,377 | -0.16% | 18.9만 |
|---|
| 2026.03.09 | ₩34,390 | ₩34,417 | ₩34,337 | ₩34,404 | +0.04% | 44.5만 |
|---|
| 2026.03.06 | ₩34,364 | ₩34,417 | ₩34,310 | ₩34,417 | +0.16% | 28.7만 |
|---|
| 2026.03.05 | ₩34,431 | ₩34,431 | ₩34,330 | ₩34,431 | 0.00% | 34만 |
|---|
| 2026.03.04 | ₩34,364 | ₩34,457 | ₩34,350 | ₩34,431 | +0.19% | 31.3만 |
|---|
| 2026.03.03 | ₩34,538 | ₩34,538 | ₩34,364 | ₩34,431 | -0.31% | 58.1만 |
|---|
| 2026.03.02 | ₩34,685 | ₩34,685 | ₩34,578 | ₩34,618 | -0.19% | 45.6만 |
|---|
| 2026.02.27 | ₩34,765 | ₩34,765 | ₩34,642 | ₩34,698 | -0.19% | 41만 |
|---|
| 2026.02.26 | ₩34,765 | ₩34,785 | ₩34,732 | ₩34,779 | +0.04% | 42만 |
|---|
| 2026.02.25 | ₩34,765 | ₩34,765 | ₩34,668 | ₩34,739 | -0.08% | 31.4만 |
|---|
| 2026.02.24 | ₩34,672 | ₩34,712 | ₩34,658 | ₩34,698 | +0.08% | 48.3만 |
|---|
| 2026.02.23 | ₩34,698 | ₩34,698 | ₩34,645 | ₩34,672 | -0.08% | 33.2만 |
|---|
| 2026.02.20 | ₩34,672 | ₩34,672 | ₩34,595 | ₩34,658 | -0.04% | 30만 |
|---|
| 2026.02.19 | ₩34,645 | ₩34,645 | ₩34,591 | ₩34,618 | -0.08% | 43.9만 |
|---|
| 2026.02.18 | ₩34,672 | ₩34,672 | ₩34,571 | ₩34,605 | -0.19% | 37.9만 |
|---|
| 2026.02.17 | ₩34,631 | ₩34,631 | ₩34,585 | ₩34,618 | -0.04% | 45.5만 |
|---|
| 2026.02.13 | ₩34,591 | ₩34,605 | ₩34,550 | ₩34,605 | +0.04% | 42.6만 |
|---|
| 2026.02.12 | ₩34,484 | ₩34,538 | ₩34,457 | ₩34,538 | +0.16% | 42.7만 |
|---|
| 2026.02.11 | ₩34,471 | ₩34,471 | ₩34,384 | ₩34,457 | -0.04% | 27.9만 |
|---|
| 2026.02.10 | ₩34,498 | ₩34,524 | ₩34,477 | ₩34,484 | -0.04% | 44.6만 |
|---|
| 2026.02.09 | ₩34,364 | ₩34,431 | ₩34,357 | ₩34,390 | +0.08% | 43.9만 |
|---|
| 2026.02.06 | ₩34,390 | ₩34,404 | ₩34,337 | ₩34,364 | -0.08% | 26.8만 |
|---|
| 2026.02.05 | ₩34,404 | ₩34,417 | ₩34,350 | ₩34,397 | -0.02% | 44.5만 |
|---|
| 2026.02.04 | ₩34,337 | ₩34,350 | ₩34,263 | ₩34,350 | +0.04% | 32.2만 |
|---|
| 2026.02.03 | ₩34,310 | ₩34,323 | ₩34,262 | ₩34,310 | 0.00% | 50.6만 |
|---|
| 2026.02.02 | ₩34,310 | ₩34,310 | ₩34,250 | ₩34,283 | -0.08% | 66.3만 |
|---|
| 2026.01.30 | ₩34,270 | ₩34,270 | ₩34,176 | ₩34,176 | -0.27% | 48.5만 |
|---|
| 2026.01.29 | ₩34,323 | ₩34,323 | ₩34,230 | ₩34,270 | -0.16% | 20.9만 |
|---|
| 2026.01.28 | ₩34,297 | ₩34,317 | ₩34,256 | ₩34,317 | +0.06% | 42.5만 |
|---|
| 2026.01.27 | ₩34,390 | ₩34,390 | ₩34,283 | ₩34,310 | -0.23% | 40.7만 |
|---|
| 2026.01.26 | ₩34,297 | ₩34,297 | ₩34,243 | ₩34,283 | -0.04% | 24.8만 |
|---|
| 2026.01.23 | ₩34,243 | ₩34,270 | ₩34,176 | ₩34,250 | +0.02% | 35.3만 |
|---|
| 2026.01.22 | ₩34,417 | ₩34,417 | ₩34,183 | ₩34,230 | -0.54% | 51만 |
|---|
| 2026.01.21 | ₩34,230 | ₩34,250 | ₩34,149 | ₩34,243 | +0.04% | 60.4만 |
|---|
| 2026.01.20 | ₩34,270 | ₩34,270 | ₩34,149 | ₩34,230 | -0.12% | 275.7만 |
|---|
| 2026.01.16 | ₩34,350 | ₩34,350 | ₩34,303 | ₩34,323 | -0.08% | 40만 |
|---|
| 2026.01.15 | ₩34,364 | ₩34,364 | ₩34,302 | ₩34,350 | -0.04% | 37만 |
|---|
| 2026.01.14 | ₩34,337 | ₩34,350 | ₩34,310 | ₩34,330 | -0.02% | 31.3만 |
|---|
| 2026.01.13 | ₩34,377 | ₩34,377 | ₩34,270 | ₩34,303 | -0.21% | 25.4만 |
|---|
| 2026.01.12 | ₩34,216 | ₩34,310 | ₩34,216 | ₩34,297 | +0.23% | 49.1만 |
|---|
| 2026.01.09 | ₩34,297 | ₩34,310 | ₩34,243 | ₩34,310 | +0.04% | 35.8만 |
|---|
| 2026.01.08 | ₩34,310 | ₩34,310 | ₩34,223 | ₩34,270 | -0.12% | 44.7만 |
|---|
| 2026.01.07 | ₩34,230 | ₩34,303 | ₩34,230 | ₩34,297 | +0.20% | 46.7만 |
|---|
| 2026.01.06 | ₩34,256 | ₩34,256 | ₩34,109 | ₩34,203 | -0.16% | 34.9만 |
|---|
| 2026.01.05 | ₩34,082 | ₩34,163 | ₩34,082 | ₩34,149 | +0.20% | 34.6만 |
|---|
| 2026.01.02 | ₩34,163 | ₩34,163 | ₩34,096 | ₩34,109 | -0.16% | 25.2만 |
|---|
| 2025.12.31 | ₩34,069 | ₩34,136 | ₩34,069 | ₩34,123 | +0.16% | 65.2만 |
|---|
| 2025.12.30 | ₩34,082 | ₩34,096 | ₩34,042 | ₩34,082 | 0.00% | 23.5만 |
|---|
| 2025.12.29 | ₩34,082 | ₩34,082 | ₩34,002 | ₩34,082 | 0.00% | 33.9만 |
|---|
| 2025.12.26 | ₩34,069 | ₩34,082 | ₩34,021 | ₩34,042 | -0.08% | 58.2만 |
|---|
| 2025.12.24 | ₩34,042 | ₩34,056 | ₩33,999 | ₩34,056 | +0.04% | 18.6만 |
|---|
| 2025.12.23 | ₩34,096 | ₩34,203 | ₩34,096 | ₩34,190 | +0.27% | 49.6만 |
|---|
| 2025.12.22 | ₩34,203 | ₩34,203 | ₩34,163 | ₩34,203 | 0.00% | 68.3만 |
|---|
| 2025.12.19 | ₩34,163 | ₩34,190 | ₩34,136 | ₩34,176 | +0.04% | 37.9만 |
|---|
| 2025.12.18 | ₩34,176 | ₩34,216 | ₩34,136 | ₩34,176 | 0.00% | 57.2만 |
|---|
| 2025.12.17 | ₩34,190 | ₩34,190 | ₩34,136 | ₩34,190 | 0.00% | 46.4만 |
|---|
| 2025.12.16 | ₩34,163 | ₩34,190 | ₩34,109 | ₩34,190 | +0.08% | 26.4만 |
|---|
| 2025.12.15 | ₩34,096 | ₩34,149 | ₩34,082 | ₩34,136 | +0.12% | 26.8만 |
|---|
| 2025.12.12 | ₩34,149 | ₩34,149 | ₩34,036 | ₩34,109 | -0.12% | 31.5만 |
|---|
| 2025.12.11 | ₩34,176 | ₩34,176 | ₩34,109 | ₩34,163 | -0.04% | 34.6만 |
|---|
| 2025.12.10 | ₩34,136 | ₩34,136 | ₩34,056 | ₩34,109 | -0.08% | 23.5만 |
|---|
| 2025.12.09 | ₩34,149 | ₩34,151 | ₩34,062 | ₩34,082 | -0.20% | 22.5만 |
|---|
| 2025.12.08 | ₩34,136 | ₩34,136 | ₩34,069 | ₩34,096 | -0.12% | 20.2만 |
|---|
| 2025.12.05 | ₩34,096 | ₩34,096 | ₩34,065 | ₩34,089 | -0.02% | 23.3만 |
|---|
| 2025.12.04 | ₩34,082 | ₩34,109 | ₩34,042 | ₩34,109 | +0.08% | 25.8만 |
|---|
| 2025.12.03 | ₩34,190 | ₩34,190 | ₩34,096 | ₩34,123 | -0.20% | 29.5만 |
|---|
| 2025.12.02 | ₩34,069 | ₩34,163 | ₩34,053 | ₩34,109 | +0.12% | 28.9만 |
|---|
| 2025.12.01 | ₩34,256 | ₩34,256 | ₩34,069 | ₩34,163 | -0.27% | 46.2만 |
|---|
| 2025.11.28 | ₩34,216 | ₩34,250 | ₩34,203 | ₩34,203 | -0.04% | 21.2만 |
|---|
| 2025.11.26 | ₩34,310 | ₩34,323 | ₩34,232 | ₩34,323 | +0.04% | 22.6만 |
|---|
| 2025.11.25 | ₩34,310 | ₩34,310 | ₩34,243 | ₩34,270 | -0.12% | 20.5만 |
|---|
| 2025.11.24 | ₩34,310 | ₩34,310 | ₩34,243 | ₩34,270 | -0.12% | 27.6만 |
|---|
| 2025.11.21 | ₩34,310 | ₩34,310 | ₩34,176 | ₩34,243 | -0.20% | 18.1만 |
|---|
| 2025.11.20 | ₩34,283 | ₩34,283 | ₩34,190 | ₩34,250 | -0.10% | 23.4만 |
|---|
| 2025.11.19 | ₩34,297 | ₩34,297 | ₩34,190 | ₩34,210 | -0.25% | 19.8만 |
|---|
| 2025.11.18 | ₩34,243 | ₩34,297 | ₩34,136 | ₩34,277 | +0.10% | 23만 |
|---|
| 2025.11.17 | ₩34,190 | ₩34,250 | ₩34,190 | ₩34,210 | +0.06% | 34.5만 |
|---|
| 2025.11.14 | ₩34,243 | ₩34,263 | ₩34,109 | ₩34,136 | -0.31% | 17.9만 |
|---|
| 2025.11.13 | ₩34,297 | ₩34,297 | ₩34,190 | ₩34,216 | -0.23% | 17만 |
|---|
| 2025.11.12 | ₩34,323 | ₩34,323 | ₩34,216 | ₩34,250 | -0.21% | 36.4만 |
|---|
| 2025.11.11 | ₩34,283 | ₩34,350 | ₩34,231 | ₩34,350 | +0.20% | 20.6만 |
|---|
| 2025.11.10 | ₩34,243 | ₩34,243 | ₩34,176 | ₩34,203 | -0.12% | 36.4만 |
|---|
| 2025.11.07 | ₩34,256 | ₩34,256 | ₩34,176 | ₩34,230 | -0.08% | 26.4만 |
|---|
| 2025.11.06 | ₩34,149 | ₩34,203 | ₩34,149 | ₩34,163 | +0.04% | 34만 |
|---|
| 2025.11.05 | ₩34,243 | ₩34,243 | ₩34,096 | ₩34,123 | -0.35% | 18만 |
|---|
| 2025.11.04 | ₩34,216 | ₩34,230 | ₩34,161 | ₩34,230 | +0.04% | 40.9만 |
|---|
| 2025.11.03 | ₩34,096 | ₩34,230 | ₩34,096 | ₩34,149 | +0.16% | 52만 |
|---|
| 2025.10.31 | ₩34,069 | ₩34,250 | ₩34,069 | ₩34,190 | +0.35% | 28만 |
|---|
| 2025.10.30 | ₩34,364 | ₩34,364 | ₩34,176 | ₩34,337 | -0.08% | 37.4만 |
|---|
| 2025.10.29 | ₩34,404 | ₩34,404 | ₩34,297 | ₩34,323 | -0.23% | 30.6만 |
|---|
| 2025.10.28 | ₩34,444 | ₩34,444 | ₩34,350 | ₩34,364 | -0.23% | 18.2만 |
|---|
| 2025.10.27 | ₩34,256 | ₩34,417 | ₩34,256 | ₩34,364 | +0.31% | 39.4만 |
|---|
| 2025.10.24 | ₩34,417 | ₩34,417 | ₩34,350 | ₩34,390 | -0.08% | 22.7만 |
|---|
| 2025.10.23 | ₩34,350 | ₩34,377 | ₩34,310 | ₩34,364 | +0.04% | 12.4만 |
|---|
| 2025.10.22 | ₩34,457 | ₩34,457 | ₩34,337 | ₩34,390 | -0.19% | 28.6만 |
|---|
| 2025.10.21 | ₩34,377 | ₩34,377 | ₩34,303 | ₩34,364 | -0.04% | 23만 |
|---|
| 2025.10.20 | ₩34,364 | ₩34,377 | ₩34,317 | ₩34,350 | -0.04% | 18만 |
|---|
| 2025.10.17 | ₩34,163 | ₩34,323 | ₩34,163 | ₩34,256 | +0.27% | 28.7만 |
|---|
| 2025.10.16 | ₩34,283 | ₩34,297 | ₩34,169 | ₩34,297 | +0.04% | 25.9만 |
|---|
| 2025.10.15 | ₩34,216 | ₩34,216 | ₩34,143 | ₩34,216 | 0.00% | 189.2만 |
|---|
| 2025.10.14 | ₩34,069 | ₩34,190 | ₩34,069 | ₩34,136 | +0.20% | 19.2만 |
|---|
| 2025.10.13 | ₩34,149 | ₩34,149 | ₩34,048 | ₩34,149 | 0.00% | 37.4만 |
|---|
| 2025.10.10 | ₩34,096 | ₩34,096 | ₩33,995 | ₩34,082 | -0.04% | 30.7만 |
|---|