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 | ₩32,264 | ₩32,365 | ₩32,184 | ₩32,291 | +0.08% | 115.8만 |
| 2026.10.08 | ₩32,049 | ₩32,177 | ₩32,009 | ₩32,170 | +0.38% | 185.6만 |
| 2026.10.07 | ₩32,116 | ₩32,230 | ₩32,063 | ₩32,130 | +0.04% | 142.2만 |
| 2026.10.06 | ₩32,358 | ₩32,398 | ₩32,224 | ₩32,331 | -0.08% | 221.5만 |
| 2026.10.05 | ₩32,385 | ₩32,445 | ₩32,184 | ₩32,358 | -0.08% | 264만 |
| 2026.10.02 | ₩32,640 | ₩32,653 | ₩32,291 | ₩32,304 | -1.03% | 621.5만 |
| 2026.10.01 | ₩32,291 | ₩32,512 | ₩32,264 | ₩32,358 | +0.21% | 174.1만 |
| 2026.09.30 | ₩32,130 | ₩32,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,291 |
| +0.50% |
| 202만 |
| 2026.09.29 | ₩32,170 | ₩32,342 | ₩31,942 | ₩32,049 | -0.38% | 136.4만 |
|---|
| 2026.09.28 | ₩32,559 | ₩32,559 | ₩32,237 | ₩32,277 | -0.87% | 132.3만 |
|---|
| 2026.09.25 | ₩32,760 | ₩32,767 | ₩32,465 | ₩32,613 | -0.45% | 102.7만 |
|---|
| 2026.09.24 | ₩32,881 | ₩32,881 | ₩32,653 | ₩32,760 | -0.37% | 80.8만 |
|---|
| 2026.09.23 | ₩33,163 | ₩33,176 | ₩32,734 | ₩32,895 | -0.81% | 75.6만 |
|---|
| 2026.09.22 | ₩33,163 | ₩33,190 | ₩33,123 | ₩33,163 | 0.00% | 91.9만 |
|---|
| 2026.09.21 | ₩33,243 | ₩33,243 | ₩33,129 | ₩33,176 | -0.20% | 72.4만 |
|---|
| 2026.09.18 | ₩33,190 | ₩33,190 | ₩33,062 | ₩33,149 | -0.12% | 45.6만 |
|---|
| 2026.09.17 | ₩33,149 | ₩33,257 | ₩33,149 | ₩33,243 | +0.28% | 93.8만 |
|---|
| 2026.09.16 | ₩33,149 | ₩33,190 | ₩33,096 | ₩33,123 | -0.08% | 95.6만 |
|---|
| 2026.09.15 | ₩33,230 | ₩33,243 | ₩33,069 | ₩33,136 | -0.28% | 43.9만 |
|---|
| 2026.09.14 | ₩33,257 | ₩33,310 | ₩33,190 | ₩33,257 | 0.00% | 114.1만 |
|---|
| 2026.09.11 | ₩33,149 | ₩33,304 | ₩33,149 | ₩33,284 | +0.40% | 68.3만 |
|---|
| 2026.09.10 | ₩33,351 | ₩33,351 | ₩33,116 | ₩33,163 | -0.56% | 69.5만 |
|---|
| 2026.09.09 | ₩33,619 | ₩33,619 | ₩33,378 | ₩33,418 | -0.60% | 38만 |
|---|
| 2026.09.08 | ₩33,619 | ₩33,673 | ₩33,565 | ₩33,619 | 0.00% | 34.8만 |
|---|
| 2026.09.04 | ₩33,659 | ₩33,686 | ₩33,606 | ₩33,619 | -0.12% | 45.4만 |
|---|
| 2026.09.03 | ₩33,726 | ₩33,752 | ₩33,599 | ₩33,619 | -0.32% | 49.1만 |
|---|
| 2026.09.02 | ₩33,713 | ₩33,713 | ₩33,606 | ₩33,686 | -0.08% | 74.8만 |
|---|
| 2026.09.01 | ₩33,860 | ₩33,860 | ₩33,580 | ₩33,673 | -0.55% | 73.7만 |
|---|
| 2026.08.31 | ₩33,793 | ₩33,878 | ₩33,780 | ₩33,860 | +0.20% | 34.4만 |
|---|
| 2026.08.28 | ₩34,075 | ₩34,075 | ₩33,968 | ₩34,035 | -0.12% | 32.5만 |
|---|
| 2026.08.27 | ₩34,089 | ₩34,089 | ₩33,995 | ₩34,062 | -0.08% | 63.3만 |
|---|
| 2026.08.26 | ₩34,129 | ₩34,129 | ₩34,035 | ₩34,062 | -0.20% | 40.6만 |
|---|
| 2026.08.25 | ₩34,075 | ₩34,115 | ₩34,048 | ₩34,115 | +0.12% | 56만 |
|---|
| 2026.08.24 | ₩34,062 | ₩34,075 | ₩33,995 | ₩34,062 | 0.00% | 34.6만 |
|---|
| 2026.08.21 | ₩34,089 | ₩34,089 | ₩33,995 | ₩34,048 | -0.12% | 32.6만 |
|---|
| 2026.08.20 | ₩34,075 | ₩34,115 | ₩33,995 | ₩34,075 | 0.00% | 67.1만 |
|---|
| 2026.08.19 | ₩34,102 | ₩34,156 | ₩34,082 | ₩34,142 | +0.12% | 32.8만 |
|---|
| 2026.08.18 | ₩34,156 | ₩34,156 | ₩33,995 | ₩34,021 | -0.39% | 43.3만 |
|---|
| 2026.08.17 | ₩34,250 | ₩34,250 | ₩34,115 | ₩34,129 | -0.35% | 35.4만 |
|---|
| 2026.08.14 | ₩34,303 | ₩34,303 | ₩34,169 | ₩34,223 | -0.23% | 24.8만 |
|---|
| 2026.08.13 | ₩34,303 | ₩34,343 | ₩34,229 | ₩34,317 | +0.04% | 27.4만 |
|---|
| 2026.08.12 | ₩34,317 | ₩34,317 | ₩34,223 | ₩34,250 | -0.20% | 34.8만 |
|---|
| 2026.08.11 | ₩34,223 | ₩34,236 | ₩34,176 | ₩34,223 | 0.00% | 34.4만 |
|---|
| 2026.08.10 | ₩34,236 | ₩34,236 | ₩34,169 | ₩34,209 | -0.08% | 34.3만 |
|---|
| 2026.08.07 | ₩34,209 | ₩34,263 | ₩34,203 | ₩34,236 | +0.08% | 34.3만 |
|---|
| 2026.08.06 | ₩34,142 | ₩34,176 | ₩34,122 | ₩34,156 | +0.04% | 29.7만 |
|---|
| 2026.08.05 | ₩34,115 | ₩34,169 | ₩34,062 | ₩34,169 | +0.16% | 42만 |
|---|
| 2026.08.04 | ₩34,089 | ₩34,142 | ₩34,008 | ₩34,142 | +0.16% | 43만 |
|---|
| 2026.08.03 | ₩34,062 | ₩34,062 | ₩34,008 | ₩34,048 | -0.04% | 66.5만 |
|---|
| 2026.07.31 | ₩34,035 | ₩34,048 | ₩33,954 | ₩34,048 | +0.04% | 49.6만 |
|---|
| 2026.07.30 | ₩34,276 | ₩34,276 | ₩34,142 | ₩34,236 | -0.12% | 43.5만 |
|---|
| 2026.07.29 | ₩34,343 | ₩34,343 | ₩34,270 | ₩34,276 | -0.20% | 49.5만 |
|---|
| 2026.07.28 | ₩34,303 | ₩34,370 | ₩34,209 | ₩34,370 | +0.20% | 31.7만 |
|---|
| 2026.07.27 | ₩34,276 | ₩34,296 | ₩34,209 | ₩34,276 | 0.00% | 32.1만 |
|---|
| 2026.07.24 | ₩34,142 | ₩34,263 | ₩34,075 | ₩34,236 | +0.28% | 63.3만 |
|---|
| 2026.07.23 | ₩34,276 | ₩34,296 | ₩34,062 | ₩34,156 | -0.35% | 37만 |
|---|
| 2026.07.22 | ₩34,437 | ₩34,451 | ₩34,330 | ₩34,357 | -0.23% | 46.3만 |
|---|
| 2026.07.21 | ₩34,504 | ₩34,504 | ₩34,424 | ₩34,437 | -0.19% | 51.8만 |
|---|
| 2026.07.20 | ₩34,545 | ₩34,545 | ₩34,464 | ₩34,491 | -0.16% | 37.6만 |
|---|
| 2026.07.17 | ₩34,558 | ₩34,558 | ₩34,491 | ₩34,531 | -0.08% | 43.3만 |
|---|
| 2026.07.16 | ₩34,598 | ₩34,598 | ₩34,484 | ₩34,518 | -0.23% | 28.4만 |
|---|
| 2026.07.15 | ₩34,639 | ₩34,639 | ₩34,571 | ₩34,585 | -0.15% | 38.3만 |
|---|
| 2026.07.14 | ₩34,625 | ₩34,648 | ₩34,598 | ₩34,612 | -0.04% | 25.8만 |
|---|
| 2026.07.13 | ₩34,639 | ₩34,639 | ₩34,585 | ₩34,598 | -0.12% | 50.2만 |
|---|
| 2026.07.10 | ₩34,665 | ₩34,665 | ₩34,561 | ₩34,639 | -0.08% | 32.2만 |
|---|
| 2026.07.09 | ₩34,612 | ₩34,645 | ₩34,598 | ₩34,612 | 0.00% | 35.9만 |
|---|
| 2026.07.08 | ₩34,612 | ₩34,698 | ₩34,578 | ₩34,598 | -0.04% | 51.3만 |
|---|
| 2026.07.07 | ₩34,786 | ₩34,786 | ₩34,679 | ₩34,692 | -0.27% | 36.2만 |
|---|
| 2026.07.06 | ₩34,800 | ₩34,800 | ₩34,746 | ₩34,786 | -0.04% | 72.1만 |
|---|
| 2026.07.02 | ₩34,773 | ₩34,786 | ₩34,712 | ₩34,786 | +0.04% | 33.4만 |
|---|
| 2026.07.01 | ₩34,732 | ₩34,746 | ₩34,625 | ₩34,746 | +0.04% | 33.9만 |
|---|
| 2026.06.30 | ₩34,759 | ₩34,759 | ₩34,679 | ₩34,679 | -0.23% | 110.9만 |
|---|
| 2026.06.29 | ₩34,719 | ₩34,746 | ₩34,639 | ₩34,732 | +0.04% | 60.6만 |
|---|
| 2026.06.26 | ₩34,786 | ₩34,813 | ₩34,732 | ₩34,800 | +0.04% | 32.7만 |
|---|
| 2026.06.25 | ₩34,826 | ₩34,826 | ₩34,719 | ₩34,773 | -0.15% | 39.8만 |
|---|
| 2026.06.24 | ₩34,706 | ₩34,759 | ₩34,688 | ₩34,706 | 0.00% | 47.7만 |
|---|
| 2026.06.23 | ₩34,639 | ₩34,665 | ₩34,612 | ₩34,652 | +0.04% | 44만 |
|---|
| 2026.06.22 | ₩34,679 | ₩34,679 | ₩34,625 | ₩34,652 | -0.08% | 45만 |
|---|
| 2026.06.18 | ₩34,598 | ₩34,665 | ₩34,598 | ₩34,665 | +0.19% | 34.5만 |
|---|
| 2026.06.17 | ₩34,585 | ₩34,632 | ₩34,511 | ₩34,531 | -0.16% | 55만 |
|---|
| 2026.06.16 | ₩34,558 | ₩34,612 | ₩34,545 | ₩34,571 | +0.04% | 35.9만 |
|---|
| 2026.06.15 | ₩34,571 | ₩34,585 | ₩34,504 | ₩34,545 | -0.08% | 26.3만 |
|---|
| 2026.06.12 | ₩34,518 | ₩34,518 | ₩34,417 | ₩34,504 | -0.04% | 29.2만 |
|---|
| 2026.06.11 | ₩34,411 | ₩34,518 | ₩34,411 | ₩34,491 | +0.23% | 49.4만 |
|---|
| 2026.06.10 | ₩34,545 | ₩34,545 | ₩34,411 | ₩34,478 | -0.19% | 34.4만 |
|---|
| 2026.06.09 | ₩34,598 | ₩34,598 | ₩34,484 | ₩34,518 | -0.23% | 34.8만 |
|---|
| 2026.06.08 | ₩34,518 | ₩34,518 | ₩34,464 | ₩34,504 | -0.04% | 22.6만 |
|---|
| 2026.06.05 | ₩34,518 | ₩34,518 | ₩34,437 | ₩34,478 | -0.12% | 21.9만 |
|---|
| 2026.06.04 | ₩34,571 | ₩34,571 | ₩34,511 | ₩34,531 | -0.12% | 30.3만 |
|---|
| 2026.06.03 | ₩34,518 | ₩34,518 | ₩34,424 | ₩34,504 | -0.04% | 40.4만 |
|---|
| 2026.06.02 | ₩34,464 | ₩34,504 | ₩34,464 | ₩34,504 | +0.12% | 43.4만 |
|---|
| 2026.06.01 | ₩34,317 | ₩34,447 | ₩34,292 | ₩34,437 | +0.35% | 71.4만 |
|---|
| 2026.05.29 | ₩34,370 | ₩34,437 | ₩34,357 | ₩34,424 | +0.16% | 32.5만 |
|---|
| 2026.05.28 | ₩34,330 | ₩34,478 | ₩34,330 | ₩34,464 | +0.39% | 46.4만 |
|---|
| 2026.05.27 | ₩34,343 | ₩34,397 | ₩34,251 | ₩34,397 | +0.16% | 31.6만 |
|---|
| 2026.05.26 | ₩34,250 | ₩34,303 | ₩34,236 | ₩34,303 | +0.16% | 42.8만 |
|---|
| 2026.05.22 | ₩34,142 | ₩34,162 | ₩34,082 | ₩34,129 | -0.04% | 24.5만 |
|---|
| 2026.05.21 | ₩34,062 | ₩34,089 | ₩33,981 | ₩34,089 | +0.08% | 35.1만 |
|---|
| 2026.05.20 | ₩34,048 | ₩34,075 | ₩33,969 | ₩34,062 | +0.04% | 42.6만 |
|---|
| 2026.05.19 | ₩34,115 | ₩34,115 | ₩33,928 | ₩33,995 | -0.35% | 51.7만 |
|---|
| 2026.05.18 | ₩34,089 | ₩34,115 | ₩34,068 | ₩34,115 | +0.08% | 44.1만 |
|---|
| 2026.05.15 | ₩34,142 | ₩34,142 | ₩33,995 | ₩34,089 | -0.16% | 31만 |
|---|
| 2026.05.14 | ₩34,290 | ₩34,310 | ₩34,250 | ₩34,276 | -0.04% | 275.9만 |
|---|
| 2026.05.13 | ₩34,317 | ₩34,317 | ₩34,250 | ₩34,290 | -0.08% | 24.8만 |
|---|
| 2026.05.12 | ₩34,397 | ₩34,397 | ₩34,290 | ₩34,303 | -0.27% | 18.1만 |
|---|
| 2026.05.11 | ₩34,411 | ₩34,411 | ₩34,357 | ₩34,384 | -0.08% | 23만 |
|---|
| 2026.05.08 | ₩34,411 | ₩34,424 | ₩34,357 | ₩34,370 | -0.12% | 27.3만 |
|---|
| 2026.05.07 | ₩34,357 | ₩34,377 | ₩34,323 | ₩34,357 | 0.00% | 30.9만 |
|---|
| 2026.05.06 | ₩34,370 | ₩34,370 | ₩34,330 | ₩34,343 | -0.08% | 24.3만 |
|---|
| 2026.05.05 | ₩34,290 | ₩34,290 | ₩34,224 | ₩34,290 | 0.00% | 35.9만 |
|---|
| 2026.05.04 | ₩34,236 | ₩34,290 | ₩34,196 | ₩34,236 | 0.00% | 46.3만 |
|---|
| 2026.05.01 | ₩34,357 | ₩34,357 | ₩34,250 | ₩34,276 | -0.23% | 54.4만 |
|---|
| 2026.04.30 | ₩34,317 | ₩34,317 | ₩34,142 | ₩34,263 | -0.16% | 36.3만 |
|---|
| 2026.04.29 | ₩34,451 | ₩34,451 | ₩34,322 | ₩34,357 | -0.27% | 47.2만 |
|---|
| 2026.04.28 | ₩34,491 | ₩34,491 | ₩34,397 | ₩34,411 | -0.23% | 40.2만 |
|---|
| 2026.04.27 | ₩34,504 | ₩34,504 | ₩34,451 | ₩34,491 | -0.04% | 34.2만 |
|---|
| 2026.04.24 | ₩34,464 | ₩34,478 | ₩34,437 | ₩34,464 | 0.00% | 25.4만 |
|---|
| 2026.04.23 | ₩34,545 | ₩34,545 | ₩34,390 | ₩34,464 | -0.23% | 25만 |
|---|
| 2026.04.22 | ₩34,531 | ₩34,531 | ₩34,411 | ₩34,437 | -0.27% | 22.6만 |
|---|
| 2026.04.21 | ₩34,478 | ₩34,478 | ₩34,384 | ₩34,411 | -0.19% | 35만 |
|---|
| 2026.04.20 | ₩34,464 | ₩34,478 | ₩34,413 | ₩34,464 | 0.00% | 27.8만 |
|---|
| 2026.04.17 | ₩34,370 | ₩34,451 | ₩34,354 | ₩34,437 | +0.20% | 40만 |
|---|
| 2026.04.16 | ₩34,357 | ₩34,364 | ₩34,283 | ₩34,330 | -0.08% | 46.7만 |
|---|
| 2026.04.15 | ₩34,330 | ₩34,370 | ₩34,290 | ₩34,330 | 0.00% | 32.7만 |
|---|
| 2026.04.14 | ₩34,370 | ₩34,370 | ₩34,310 | ₩34,343 | -0.08% | 24.5만 |
|---|
| 2026.04.13 | ₩34,343 | ₩34,350 | ₩34,256 | ₩34,343 | 0.00% | 43만 |
|---|
| 2026.04.10 | ₩34,250 | ₩40,246 | ₩34,236 | ₩34,303 | +0.16% | 26.7만 |
|---|
| 2026.04.09 | ₩34,317 | ₩34,343 | ₩34,236 | ₩34,330 | +0.04% | 25.6만 |
|---|
| 2026.04.08 | ₩34,343 | ₩34,357 | ₩34,223 | ₩34,223 | -0.35% | 47.4만 |
|---|
| 2026.04.07 | ₩34,075 | ₩34,142 | ₩34,062 | ₩34,129 | +0.16% | 32.5만 |
|---|
| 2026.04.06 | ₩33,968 | ₩34,142 | ₩33,968 | ₩34,115 | +0.43% | 49.6만 |
|---|
| 2026.04.02 | ₩34,008 | ₩34,102 | ₩33,995 | ₩34,102 | +0.28% | 41.4만 |
|---|
| 2026.04.01 | ₩34,142 | ₩34,142 | ₩34,000 | ₩34,035 | -0.31% | 32만 |
|---|
| 2026.03.31 | ₩33,874 | ₩33,968 | ₩33,860 | ₩33,968 | +0.28% | 54.1만 |
|---|
| 2026.03.30 | ₩33,834 | ₩33,854 | ₩33,780 | ₩33,834 | 0.00% | 37.6만 |
|---|
| 2026.03.27 | ₩33,807 | ₩33,901 | ₩33,753 | ₩33,887 | +0.24% | 46.7만 |
|---|
| 2026.03.26 | ₩33,941 | ₩33,941 | ₩33,858 | ₩33,874 | -0.20% | 33.8만 |
|---|
| 2026.03.25 | ₩33,968 | ₩33,968 | ₩33,894 | ₩33,968 | 0.00% | 52.6만 |
|---|
| 2026.03.24 | ₩34,035 | ₩34,035 | ₩33,835 | ₩33,887 | -0.43% | 33.2만 |
|---|
| 2026.03.23 | ₩34,089 | ₩34,102 | ₩34,008 | ₩34,075 | -0.04% | 35.5만 |
|---|
| 2026.03.20 | ₩34,303 | ₩34,303 | ₩33,988 | ₩34,008 | -0.86% | 39.2만 |
|---|
| 2026.03.19 | ₩34,317 | ₩34,384 | ₩34,169 | ₩34,384 | +0.20% | 42.1만 |
|---|
| 2026.03.18 | ₩34,424 | ₩34,424 | ₩34,303 | ₩34,343 | -0.23% | 31.4만 |
|---|
| 2026.03.17 | ₩34,370 | ₩34,404 | ₩34,330 | ₩34,370 | 0.00% | 74.3만 |
|---|
| 2026.03.16 | ₩34,437 | ₩34,437 | ₩34,317 | ₩34,343 | -0.27% | 24.2만 |
|---|
| 2026.03.13 | ₩34,317 | ₩34,341 | ₩34,256 | ₩34,330 | +0.04% | 40.1만 |
|---|
| 2026.03.12 | ₩34,370 | ₩34,370 | ₩34,209 | ₩34,250 | -0.35% | 28.1만 |
|---|
| 2026.03.11 | ₩34,464 | ₩34,464 | ₩34,330 | ₩34,370 | -0.27% | 29.2만 |
|---|
| 2026.03.10 | ₩34,491 | ₩34,491 | ₩34,390 | ₩34,437 | -0.16% | 18.9만 |
|---|
| 2026.03.09 | ₩34,451 | ₩34,478 | ₩34,397 | ₩34,464 | +0.04% | 44.5만 |
|---|
| 2026.03.06 | ₩34,424 | ₩34,478 | ₩34,370 | ₩34,478 | +0.16% | 28.7만 |
|---|
| 2026.03.05 | ₩34,491 | ₩34,491 | ₩34,390 | ₩34,491 | 0.00% | 34만 |
|---|
| 2026.03.04 | ₩34,424 | ₩34,518 | ₩34,411 | ₩34,491 | +0.19% | 31.3만 |
|---|
| 2026.03.03 | ₩34,598 | ₩34,598 | ₩34,424 | ₩34,491 | -0.31% | 58.1만 |
|---|
| 2026.03.02 | ₩34,746 | ₩34,746 | ₩34,639 | ₩34,679 | -0.19% | 45.6만 |
|---|
| 2026.02.27 | ₩34,826 | ₩34,826 | ₩34,703 | ₩34,759 | -0.19% | 41만 |
|---|
| 2026.02.26 | ₩34,826 | ₩34,847 | ₩34,793 | ₩34,840 | +0.04% | 42만 |
|---|
| 2026.02.25 | ₩34,826 | ₩34,826 | ₩34,728 | ₩34,800 | -0.08% | 31.4만 |
|---|
| 2026.02.24 | ₩34,732 | ₩34,773 | ₩34,719 | ₩34,759 | +0.08% | 48.3만 |
|---|
| 2026.02.23 | ₩34,759 | ₩34,759 | ₩34,706 | ₩34,732 | -0.08% | 33.2만 |
|---|
| 2026.02.20 | ₩34,732 | ₩34,732 | ₩34,656 | ₩34,719 | -0.04% | 30만 |
|---|
| 2026.02.19 | ₩34,706 | ₩34,706 | ₩34,652 | ₩34,679 | -0.08% | 43.9만 |
|---|
| 2026.02.18 | ₩34,732 | ₩34,732 | ₩34,632 | ₩34,665 | -0.19% | 37.9만 |
|---|
| 2026.02.17 | ₩34,692 | ₩34,692 | ₩34,645 | ₩34,679 | -0.04% | 45.5만 |
|---|
| 2026.02.13 | ₩34,652 | ₩34,665 | ₩34,610 | ₩34,665 | +0.04% | 42.6만 |
|---|
| 2026.02.12 | ₩34,545 | ₩34,598 | ₩34,518 | ₩34,598 | +0.16% | 42.7만 |
|---|
| 2026.02.11 | ₩34,531 | ₩34,531 | ₩34,444 | ₩34,518 | -0.04% | 27.9만 |
|---|
| 2026.02.10 | ₩34,558 | ₩34,585 | ₩34,538 | ₩34,545 | -0.04% | 44.6만 |
|---|
| 2026.02.09 | ₩34,424 | ₩34,491 | ₩34,417 | ₩34,451 | +0.08% | 43.9만 |
|---|
| 2026.02.06 | ₩34,451 | ₩34,464 | ₩34,397 | ₩34,424 | -0.08% | 26.8만 |
|---|
| 2026.02.05 | ₩34,464 | ₩34,478 | ₩34,411 | ₩34,457 | -0.02% | 44.5만 |
|---|
| 2026.02.04 | ₩34,397 | ₩34,411 | ₩34,323 | ₩34,411 | +0.04% | 32.2만 |
|---|
| 2026.02.03 | ₩34,370 | ₩34,384 | ₩34,322 | ₩34,370 | 0.00% | 50.6만 |
|---|
| 2026.02.02 | ₩34,370 | ₩34,370 | ₩34,310 | ₩34,343 | -0.08% | 66.3만 |
|---|
| 2026.01.30 | ₩34,330 | ₩34,330 | ₩34,236 | ₩34,236 | -0.27% | 48.5만 |
|---|
| 2026.01.29 | ₩34,384 | ₩34,384 | ₩34,290 | ₩34,330 | -0.16% | 20.9만 |
|---|
| 2026.01.28 | ₩34,357 | ₩34,377 | ₩34,317 | ₩34,377 | +0.06% | 42.5만 |
|---|
| 2026.01.27 | ₩34,451 | ₩34,451 | ₩34,343 | ₩34,370 | -0.23% | 40.7만 |
|---|
| 2026.01.26 | ₩34,357 | ₩34,357 | ₩34,303 | ₩34,343 | -0.04% | 24.8만 |
|---|
| 2026.01.23 | ₩34,303 | ₩34,330 | ₩34,236 | ₩34,310 | +0.02% | 35.3만 |
|---|
| 2026.01.22 | ₩34,478 | ₩34,478 | ₩34,243 | ₩34,290 | -0.54% | 51만 |
|---|
| 2026.01.21 | ₩34,290 | ₩34,310 | ₩34,209 | ₩34,303 | +0.04% | 60.4만 |
|---|
| 2026.01.20 | ₩34,330 | ₩34,330 | ₩34,209 | ₩34,290 | -0.12% | 275.7만 |
|---|
| 2026.01.16 | ₩34,411 | ₩34,411 | ₩34,364 | ₩34,384 | -0.08% | 40만 |
|---|
| 2026.01.15 | ₩34,424 | ₩34,424 | ₩34,362 | ₩34,411 | -0.04% | 37만 |
|---|
| 2026.01.14 | ₩34,397 | ₩34,411 | ₩34,370 | ₩34,390 | -0.02% | 31.3만 |
|---|
| 2026.01.13 | ₩34,437 | ₩34,437 | ₩34,330 | ₩34,364 | -0.21% | 25.4만 |
|---|
| 2026.01.12 | ₩34,276 | ₩34,370 | ₩34,276 | ₩34,357 | +0.23% | 49.1만 |
|---|
| 2026.01.09 | ₩34,357 | ₩34,370 | ₩34,303 | ₩34,370 | +0.04% | 35.8만 |
|---|
| 2026.01.08 | ₩34,370 | ₩34,370 | ₩34,283 | ₩34,330 | -0.12% | 44.7만 |
|---|
| 2026.01.07 | ₩34,290 | ₩34,364 | ₩34,290 | ₩34,357 | +0.20% | 46.7만 |
|---|
| 2026.01.06 | ₩34,317 | ₩34,317 | ₩34,169 | ₩34,263 | -0.16% | 34.9만 |
|---|
| 2026.01.05 | ₩34,142 | ₩34,223 | ₩34,142 | ₩34,209 | +0.20% | 34.6만 |
|---|
| 2026.01.02 | ₩34,223 | ₩34,223 | ₩34,156 | ₩34,169 | -0.16% | 25.2만 |
|---|
| 2025.12.31 | ₩34,129 | ₩34,196 | ₩34,129 | ₩34,182 | +0.16% | 65.2만 |
|---|
| 2025.12.30 | ₩34,142 | ₩34,156 | ₩34,102 | ₩34,142 | 0.00% | 23.5만 |
|---|
| 2025.12.29 | ₩34,142 | ₩34,142 | ₩34,062 | ₩34,142 | 0.00% | 33.9만 |
|---|
| 2025.12.26 | ₩34,129 | ₩34,142 | ₩34,080 | ₩34,102 | -0.08% | 58.2만 |
|---|
| 2025.12.24 | ₩34,102 | ₩34,115 | ₩34,059 | ₩34,115 | +0.04% | 18.6만 |
|---|
| 2025.12.23 | ₩34,156 | ₩34,263 | ₩34,156 | ₩34,250 | +0.27% | 49.6만 |
|---|
| 2025.12.22 | ₩34,263 | ₩34,263 | ₩34,223 | ₩34,263 | 0.00% | 68.3만 |
|---|
| 2025.12.19 | ₩34,223 | ₩34,250 | ₩34,196 | ₩34,236 | +0.04% | 37.9만 |
|---|
| 2025.12.18 | ₩34,236 | ₩34,276 | ₩34,196 | ₩34,236 | 0.00% | 57.2만 |
|---|
| 2025.12.17 | ₩34,250 | ₩34,250 | ₩34,196 | ₩34,250 | 0.00% | 46.4만 |
|---|
| 2025.12.16 | ₩34,223 | ₩34,250 | ₩34,169 | ₩34,250 | +0.08% | 26.4만 |
|---|
| 2025.12.15 | ₩34,156 | ₩34,209 | ₩34,142 | ₩34,196 | +0.12% | 26.8만 |
|---|
| 2025.12.12 | ₩34,209 | ₩34,209 | ₩34,095 | ₩34,169 | -0.12% | 31.5만 |
|---|
| 2025.12.11 | ₩34,236 | ₩34,236 | ₩34,169 | ₩34,223 | -0.04% | 34.6만 |
|---|
| 2025.12.10 | ₩34,196 | ₩34,196 | ₩34,115 | ₩34,169 | -0.08% | 23.5만 |
|---|
| 2025.12.09 | ₩34,209 | ₩34,211 | ₩34,122 | ₩34,142 | -0.20% | 22.5만 |
|---|
| 2025.12.08 | ₩34,196 | ₩34,196 | ₩34,129 | ₩34,156 | -0.12% | 20.2만 |
|---|
| 2025.12.05 | ₩34,156 | ₩34,156 | ₩34,125 | ₩34,149 | -0.02% | 23.3만 |
|---|
| 2025.12.04 | ₩34,142 | ₩34,169 | ₩34,102 | ₩34,169 | +0.08% | 25.8만 |
|---|
| 2025.12.03 | ₩34,250 | ₩34,250 | ₩34,156 | ₩34,182 | -0.20% | 29.5만 |
|---|
| 2025.12.02 | ₩34,129 | ₩34,223 | ₩34,113 | ₩34,169 | +0.12% | 28.9만 |
|---|
| 2025.12.01 | ₩34,317 | ₩34,317 | ₩34,129 | ₩34,223 | -0.27% | 46.2만 |
|---|
| 2025.11.28 | ₩34,276 | ₩34,310 | ₩34,263 | ₩34,263 | -0.04% | 21.2만 |
|---|
| 2025.11.26 | ₩34,370 | ₩34,384 | ₩34,292 | ₩34,384 | +0.04% | 22.6만 |
|---|
| 2025.11.25 | ₩34,370 | ₩34,370 | ₩34,303 | ₩34,330 | -0.12% | 20.5만 |
|---|
| 2025.11.24 | ₩34,370 | ₩34,370 | ₩34,303 | ₩34,330 | -0.12% | 27.6만 |
|---|
| 2025.11.21 | ₩34,370 | ₩34,370 | ₩34,236 | ₩34,303 | -0.20% | 18.1만 |
|---|
| 2025.11.20 | ₩34,343 | ₩34,343 | ₩34,250 | ₩34,310 | -0.10% | 23.4만 |
|---|
| 2025.11.19 | ₩34,357 | ₩34,357 | ₩34,250 | ₩34,270 | -0.25% | 19.8만 |
|---|
| 2025.11.18 | ₩34,303 | ₩34,357 | ₩34,196 | ₩34,337 | +0.10% | 23만 |
|---|
| 2025.11.17 | ₩34,250 | ₩34,310 | ₩34,250 | ₩34,270 | +0.06% | 34.5만 |
|---|
| 2025.11.14 | ₩34,303 | ₩34,323 | ₩34,169 | ₩34,196 | -0.31% | 17.9만 |
|---|
| 2025.11.13 | ₩34,357 | ₩34,357 | ₩34,250 | ₩34,276 | -0.23% | 17만 |
|---|
| 2025.11.12 | ₩34,384 | ₩34,384 | ₩34,276 | ₩34,310 | -0.21% | 36.4만 |
|---|
| 2025.11.11 | ₩34,343 | ₩34,411 | ₩34,291 | ₩34,411 | +0.20% | 20.6만 |
|---|
| 2025.11.10 | ₩34,303 | ₩34,303 | ₩34,236 | ₩34,263 | -0.12% | 36.4만 |
|---|
| 2025.11.07 | ₩34,317 | ₩34,317 | ₩34,236 | ₩34,290 | -0.08% | 26.4만 |
|---|
| 2025.11.06 | ₩34,209 | ₩34,263 | ₩34,209 | ₩34,223 | +0.04% | 34만 |
|---|
| 2025.11.05 | ₩34,303 | ₩34,303 | ₩34,156 | ₩34,182 | -0.35% | 18만 |
|---|
| 2025.11.04 | ₩34,276 | ₩34,290 | ₩34,221 | ₩34,290 | +0.04% | 40.9만 |
|---|
| 2025.11.03 | ₩34,156 | ₩34,290 | ₩34,156 | ₩34,209 | +0.16% | 52만 |
|---|
| 2025.10.31 | ₩34,129 | ₩34,310 | ₩34,129 | ₩34,250 | +0.35% | 28만 |
|---|
| 2025.10.30 | ₩34,424 | ₩34,424 | ₩34,236 | ₩34,397 | -0.08% | 37.4만 |
|---|
| 2025.10.29 | ₩34,464 | ₩34,464 | ₩34,357 | ₩34,384 | -0.23% | 30.6만 |
|---|
| 2025.10.28 | ₩34,504 | ₩34,504 | ₩34,411 | ₩34,424 | -0.23% | 18.2만 |
|---|
| 2025.10.27 | ₩34,317 | ₩34,478 | ₩34,317 | ₩34,424 | +0.31% | 39.4만 |
|---|
| 2025.10.24 | ₩34,478 | ₩34,478 | ₩34,411 | ₩34,451 | -0.08% | 22.7만 |
|---|
| 2025.10.23 | ₩34,411 | ₩34,437 | ₩34,370 | ₩34,424 | +0.04% | 12.4만 |
|---|
| 2025.10.22 | ₩34,518 | ₩34,518 | ₩34,397 | ₩34,451 | -0.19% | 28.6만 |
|---|
| 2025.10.21 | ₩34,437 | ₩34,437 | ₩34,364 | ₩34,424 | -0.04% | 23만 |
|---|
| 2025.10.20 | ₩34,424 | ₩34,437 | ₩34,377 | ₩34,411 | -0.04% | 18만 |
|---|
| 2025.10.17 | ₩34,223 | ₩34,384 | ₩34,223 | ₩34,317 | +0.27% | 28.7만 |
|---|
| 2025.10.16 | ₩34,343 | ₩34,357 | ₩34,229 | ₩34,357 | +0.04% | 25.9만 |
|---|
| 2025.10.15 | ₩34,276 | ₩34,276 | ₩34,203 | ₩34,276 | 0.00% | 189.2만 |
|---|
| 2025.10.14 | ₩34,129 | ₩34,250 | ₩34,129 | ₩34,196 | +0.20% | 19.2만 |
|---|
| 2025.10.13 | ₩34,209 | ₩34,209 | ₩34,107 | ₩34,209 | 0.00% | 37.4만 |
|---|
| 2025.10.10 | ₩34,156 | ₩34,156 | ₩34,055 | ₩34,142 | -0.04% | 30.7만 |
|---|