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 | ₩32,106 | ₩32,206 | ₩32,026 | ₩32,133 | +0.08% | 115.8만 |
| 2026.10.08 | ₩31,893 | ₩32,019 | ₩31,853 | ₩32,013 | +0.38% | 185.6만 |
| 2026.10.07 | ₩31,959 | ₩32,073 | ₩31,906 | ₩31,973 | +0.04% | 142.2만 |
| 2026.10.06 | ₩32,200 | ₩32,240 | ₩32,066 | ₩32,173 | -0.08% | 221.5만 |
| 2026.10.05 | ₩32,226 | ₩32,286 | ₩32,026 | ₩32,200 | -0.08% | 264만 |
| 2026.10.02 | ₩32,480 | ₩32,493 | ₩32,133 | ₩32,146 | -1.03% | 621.5만 |
| 2026.10.01 | ₩32,133 | ₩32,353 | ₩32,106 | ₩32,200 | +0.21% | 174.1만 |
| 2026.09.30 | ₩31,973 | ₩32,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,133 |
| +0.50% |
| 202만 |
| 2026.09.29 | ₩32,013 | ₩32,184 | ₩31,786 | ₩31,893 | -0.38% | 136.4만 |
|---|
| 2026.09.28 | ₩32,400 | ₩32,400 | ₩32,080 | ₩32,120 | -0.87% | 132.3만 |
|---|
| 2026.09.25 | ₩32,600 | ₩32,607 | ₩32,307 | ₩32,453 | -0.45% | 102.7만 |
|---|
| 2026.09.24 | ₩32,720 | ₩32,720 | ₩32,493 | ₩32,600 | -0.37% | 80.8만 |
|---|
| 2026.09.23 | ₩33,001 | ₩33,014 | ₩32,574 | ₩32,734 | -0.81% | 75.6만 |
|---|
| 2026.09.22 | ₩33,001 | ₩33,027 | ₩32,961 | ₩33,001 | 0.00% | 91.9만 |
|---|
| 2026.09.21 | ₩33,081 | ₩33,081 | ₩32,967 | ₩33,014 | -0.20% | 72.4만 |
|---|
| 2026.09.18 | ₩33,027 | ₩33,027 | ₩32,901 | ₩32,987 | -0.12% | 45.6만 |
|---|
| 2026.09.17 | ₩32,987 | ₩33,094 | ₩32,987 | ₩33,081 | +0.28% | 93.8만 |
|---|
| 2026.09.16 | ₩32,987 | ₩33,027 | ₩32,934 | ₩32,961 | -0.08% | 95.6만 |
|---|
| 2026.09.15 | ₩33,067 | ₩33,081 | ₩32,907 | ₩32,974 | -0.28% | 43.9만 |
|---|
| 2026.09.14 | ₩33,094 | ₩33,148 | ₩33,027 | ₩33,094 | 0.00% | 114.1만 |
|---|
| 2026.09.11 | ₩32,987 | ₩33,141 | ₩32,987 | ₩33,121 | +0.40% | 68.3만 |
|---|
| 2026.09.10 | ₩33,188 | ₩33,188 | ₩32,954 | ₩33,001 | -0.56% | 69.5만 |
|---|
| 2026.09.09 | ₩33,455 | ₩33,455 | ₩33,214 | ₩33,254 | -0.60% | 38만 |
|---|
| 2026.09.08 | ₩33,455 | ₩33,508 | ₩33,401 | ₩33,455 | 0.00% | 34.8만 |
|---|
| 2026.09.04 | ₩33,495 | ₩33,521 | ₩33,441 | ₩33,455 | -0.12% | 45.4만 |
|---|
| 2026.09.03 | ₩33,561 | ₩33,587 | ₩33,435 | ₩33,455 | -0.32% | 49.1만 |
|---|
| 2026.09.02 | ₩33,548 | ₩33,548 | ₩33,441 | ₩33,521 | -0.08% | 74.8만 |
|---|
| 2026.09.01 | ₩33,695 | ₩33,695 | ₩33,416 | ₩33,508 | -0.55% | 73.7만 |
|---|
| 2026.08.31 | ₩33,628 | ₩33,712 | ₩33,615 | ₩33,695 | +0.20% | 34.4만 |
|---|
| 2026.08.28 | ₩33,908 | ₩33,908 | ₩33,802 | ₩33,868 | -0.12% | 32.5만 |
|---|
| 2026.08.27 | ₩33,922 | ₩33,922 | ₩33,828 | ₩33,895 | -0.08% | 63.3만 |
|---|
| 2026.08.26 | ₩33,962 | ₩33,962 | ₩33,868 | ₩33,895 | -0.20% | 40.6만 |
|---|
| 2026.08.25 | ₩33,908 | ₩33,949 | ₩33,882 | ₩33,949 | +0.12% | 56만 |
|---|
| 2026.08.24 | ₩33,895 | ₩33,908 | ₩33,828 | ₩33,895 | 0.00% | 34.6만 |
|---|
| 2026.08.21 | ₩33,922 | ₩33,922 | ₩33,828 | ₩33,882 | -0.12% | 32.6만 |
|---|
| 2026.08.20 | ₩33,908 | ₩33,949 | ₩33,828 | ₩33,908 | 0.00% | 67.1만 |
|---|
| 2026.08.19 | ₩33,935 | ₩33,989 | ₩33,915 | ₩33,975 | +0.12% | 32.8만 |
|---|
| 2026.08.18 | ₩33,989 | ₩33,989 | ₩33,828 | ₩33,855 | -0.39% | 43.3만 |
|---|
| 2026.08.17 | ₩34,082 | ₩34,082 | ₩33,949 | ₩33,962 | -0.35% | 35.4만 |
|---|
| 2026.08.14 | ₩34,135 | ₩34,135 | ₩34,002 | ₩34,055 | -0.23% | 24.8만 |
|---|
| 2026.08.13 | ₩34,135 | ₩34,175 | ₩34,062 | ₩34,149 | +0.04% | 27.4만 |
|---|
| 2026.08.12 | ₩34,149 | ₩34,149 | ₩34,055 | ₩34,082 | -0.20% | 34.8만 |
|---|
| 2026.08.11 | ₩34,055 | ₩34,069 | ₩34,009 | ₩34,055 | 0.00% | 34.4만 |
|---|
| 2026.08.10 | ₩34,069 | ₩34,069 | ₩34,002 | ₩34,042 | -0.08% | 34.3만 |
|---|
| 2026.08.07 | ₩34,042 | ₩34,095 | ₩34,035 | ₩34,069 | +0.08% | 34.3만 |
|---|
| 2026.08.06 | ₩33,975 | ₩34,009 | ₩33,955 | ₩33,989 | +0.04% | 29.7만 |
|---|
| 2026.08.05 | ₩33,949 | ₩34,002 | ₩33,895 | ₩34,002 | +0.16% | 42만 |
|---|
| 2026.08.04 | ₩33,922 | ₩33,975 | ₩33,842 | ₩33,975 | +0.16% | 43만 |
|---|
| 2026.08.03 | ₩33,895 | ₩33,895 | ₩33,842 | ₩33,882 | -0.04% | 66.5만 |
|---|
| 2026.07.31 | ₩33,868 | ₩33,882 | ₩33,788 | ₩33,882 | +0.04% | 49.6만 |
|---|
| 2026.07.30 | ₩34,109 | ₩34,109 | ₩33,975 | ₩34,069 | -0.12% | 43.5만 |
|---|
| 2026.07.29 | ₩34,175 | ₩34,175 | ₩34,102 | ₩34,109 | -0.20% | 49.5만 |
|---|
| 2026.07.28 | ₩34,135 | ₩34,202 | ₩34,042 | ₩34,202 | +0.20% | 31.7만 |
|---|
| 2026.07.27 | ₩34,109 | ₩34,129 | ₩34,042 | ₩34,109 | 0.00% | 32.1만 |
|---|
| 2026.07.24 | ₩33,975 | ₩34,095 | ₩33,908 | ₩34,069 | +0.28% | 63.3만 |
|---|
| 2026.07.23 | ₩34,109 | ₩34,129 | ₩33,895 | ₩33,989 | -0.35% | 37만 |
|---|
| 2026.07.22 | ₩34,269 | ₩34,282 | ₩34,162 | ₩34,189 | -0.23% | 46.3만 |
|---|
| 2026.07.21 | ₩34,336 | ₩34,336 | ₩34,256 | ₩34,269 | -0.19% | 51.8만 |
|---|
| 2026.07.20 | ₩34,376 | ₩34,376 | ₩34,296 | ₩34,322 | -0.16% | 37.6만 |
|---|
| 2026.07.17 | ₩34,389 | ₩34,389 | ₩34,322 | ₩34,362 | -0.08% | 43.3만 |
|---|
| 2026.07.16 | ₩34,429 | ₩34,429 | ₩34,316 | ₩34,349 | -0.23% | 28.4만 |
|---|
| 2026.07.15 | ₩34,469 | ₩34,469 | ₩34,402 | ₩34,416 | -0.15% | 38.3만 |
|---|
| 2026.07.14 | ₩34,456 | ₩34,479 | ₩34,429 | ₩34,442 | -0.04% | 25.8만 |
|---|
| 2026.07.13 | ₩34,469 | ₩34,469 | ₩34,416 | ₩34,429 | -0.12% | 50.2만 |
|---|
| 2026.07.10 | ₩34,496 | ₩34,496 | ₩34,392 | ₩34,469 | -0.08% | 32.2만 |
|---|
| 2026.07.09 | ₩34,442 | ₩34,476 | ₩34,429 | ₩34,442 | 0.00% | 35.9만 |
|---|
| 2026.07.08 | ₩34,442 | ₩34,528 | ₩34,409 | ₩34,429 | -0.04% | 51.3만 |
|---|
| 2026.07.07 | ₩34,616 | ₩34,616 | ₩34,509 | ₩34,523 | -0.27% | 36.2만 |
|---|
| 2026.07.06 | ₩34,629 | ₩34,629 | ₩34,576 | ₩34,616 | -0.04% | 72.1만 |
|---|
| 2026.07.02 | ₩34,603 | ₩34,616 | ₩34,543 | ₩34,616 | +0.04% | 33.4만 |
|---|
| 2026.07.01 | ₩34,563 | ₩34,576 | ₩34,456 | ₩34,576 | +0.04% | 33.9만 |
|---|
| 2026.06.30 | ₩34,589 | ₩34,589 | ₩34,509 | ₩34,509 | -0.23% | 110.9만 |
|---|
| 2026.06.29 | ₩34,549 | ₩34,576 | ₩34,469 | ₩34,563 | +0.04% | 60.6만 |
|---|
| 2026.06.26 | ₩34,616 | ₩34,643 | ₩34,563 | ₩34,629 | +0.04% | 32.7만 |
|---|
| 2026.06.25 | ₩34,656 | ₩34,656 | ₩34,549 | ₩34,603 | -0.15% | 39.8만 |
|---|
| 2026.06.24 | ₩34,536 | ₩34,589 | ₩34,519 | ₩34,536 | 0.00% | 47.7만 |
|---|
| 2026.06.23 | ₩34,469 | ₩34,496 | ₩34,442 | ₩34,483 | +0.04% | 44만 |
|---|
| 2026.06.22 | ₩34,509 | ₩34,509 | ₩34,456 | ₩34,483 | -0.08% | 45만 |
|---|
| 2026.06.18 | ₩34,429 | ₩34,496 | ₩34,429 | ₩34,496 | +0.19% | 34.5만 |
|---|
| 2026.06.17 | ₩34,416 | ₩34,463 | ₩34,342 | ₩34,362 | -0.16% | 55만 |
|---|
| 2026.06.16 | ₩34,389 | ₩34,442 | ₩34,376 | ₩34,402 | +0.04% | 35.9만 |
|---|
| 2026.06.15 | ₩34,402 | ₩34,416 | ₩34,336 | ₩34,376 | -0.08% | 26.3만 |
|---|
| 2026.06.12 | ₩34,349 | ₩34,349 | ₩34,249 | ₩34,336 | -0.04% | 29.2만 |
|---|
| 2026.06.11 | ₩34,242 | ₩34,349 | ₩34,242 | ₩34,322 | +0.23% | 49.4만 |
|---|
| 2026.06.10 | ₩34,376 | ₩34,376 | ₩34,242 | ₩34,309 | -0.19% | 34.4만 |
|---|
| 2026.06.09 | ₩34,429 | ₩34,429 | ₩34,316 | ₩34,349 | -0.23% | 34.8만 |
|---|
| 2026.06.08 | ₩34,349 | ₩34,349 | ₩34,296 | ₩34,336 | -0.04% | 22.6만 |
|---|
| 2026.06.05 | ₩34,349 | ₩34,349 | ₩34,269 | ₩34,309 | -0.12% | 21.9만 |
|---|
| 2026.06.04 | ₩34,402 | ₩34,402 | ₩34,342 | ₩34,362 | -0.12% | 30.3만 |
|---|
| 2026.06.03 | ₩34,349 | ₩34,349 | ₩34,256 | ₩34,336 | -0.04% | 40.4만 |
|---|
| 2026.06.02 | ₩34,296 | ₩34,336 | ₩34,296 | ₩34,336 | +0.12% | 43.4만 |
|---|
| 2026.06.01 | ₩34,149 | ₩34,278 | ₩34,125 | ₩34,269 | +0.35% | 71.4만 |
|---|
| 2026.05.29 | ₩34,202 | ₩34,269 | ₩34,189 | ₩34,256 | +0.16% | 32.5만 |
|---|
| 2026.05.28 | ₩34,162 | ₩34,309 | ₩34,162 | ₩34,296 | +0.39% | 46.4만 |
|---|
| 2026.05.27 | ₩34,175 | ₩34,229 | ₩34,083 | ₩34,229 | +0.16% | 31.6만 |
|---|
| 2026.05.26 | ₩34,082 | ₩34,135 | ₩34,069 | ₩34,135 | +0.16% | 42.8만 |
|---|
| 2026.05.22 | ₩33,975 | ₩33,995 | ₩33,915 | ₩33,962 | -0.04% | 24.5만 |
|---|
| 2026.05.21 | ₩33,895 | ₩33,922 | ₩33,815 | ₩33,922 | +0.08% | 35.1만 |
|---|
| 2026.05.20 | ₩33,882 | ₩33,908 | ₩33,803 | ₩33,895 | +0.04% | 42.6만 |
|---|
| 2026.05.19 | ₩33,949 | ₩33,949 | ₩33,762 | ₩33,828 | -0.35% | 51.7만 |
|---|
| 2026.05.18 | ₩33,922 | ₩33,949 | ₩33,902 | ₩33,949 | +0.08% | 44.1만 |
|---|
| 2026.05.15 | ₩33,975 | ₩33,975 | ₩33,828 | ₩33,922 | -0.16% | 31만 |
|---|
| 2026.05.14 | ₩34,122 | ₩34,142 | ₩34,082 | ₩34,109 | -0.04% | 275.9만 |
|---|
| 2026.05.13 | ₩34,149 | ₩34,149 | ₩34,082 | ₩34,122 | -0.08% | 24.8만 |
|---|
| 2026.05.12 | ₩34,229 | ₩34,229 | ₩34,122 | ₩34,135 | -0.27% | 18.1만 |
|---|
| 2026.05.11 | ₩34,242 | ₩34,242 | ₩34,189 | ₩34,216 | -0.08% | 23만 |
|---|
| 2026.05.08 | ₩34,242 | ₩34,256 | ₩34,189 | ₩34,202 | -0.12% | 27.3만 |
|---|
| 2026.05.07 | ₩34,189 | ₩34,209 | ₩34,155 | ₩34,189 | 0.00% | 30.9만 |
|---|
| 2026.05.06 | ₩34,202 | ₩34,202 | ₩34,162 | ₩34,175 | -0.08% | 24.3만 |
|---|
| 2026.05.05 | ₩34,122 | ₩34,122 | ₩34,057 | ₩34,122 | 0.00% | 35.9만 |
|---|
| 2026.05.04 | ₩34,069 | ₩34,122 | ₩34,029 | ₩34,069 | 0.00% | 46.3만 |
|---|
| 2026.05.01 | ₩34,189 | ₩34,189 | ₩34,082 | ₩34,109 | -0.23% | 54.4만 |
|---|
| 2026.04.30 | ₩34,149 | ₩34,149 | ₩33,975 | ₩34,095 | -0.16% | 36.3만 |
|---|
| 2026.04.29 | ₩34,282 | ₩34,282 | ₩34,154 | ₩34,189 | -0.27% | 47.2만 |
|---|
| 2026.04.28 | ₩34,322 | ₩34,322 | ₩34,229 | ₩34,242 | -0.23% | 40.2만 |
|---|
| 2026.04.27 | ₩34,336 | ₩34,336 | ₩34,282 | ₩34,322 | -0.04% | 34.2만 |
|---|
| 2026.04.24 | ₩34,296 | ₩34,309 | ₩34,269 | ₩34,296 | 0.00% | 25.4만 |
|---|
| 2026.04.23 | ₩34,376 | ₩34,376 | ₩34,222 | ₩34,296 | -0.23% | 25만 |
|---|
| 2026.04.22 | ₩34,362 | ₩34,362 | ₩34,242 | ₩34,269 | -0.27% | 22.6만 |
|---|
| 2026.04.21 | ₩34,309 | ₩34,309 | ₩34,216 | ₩34,242 | -0.19% | 35만 |
|---|
| 2026.04.20 | ₩34,296 | ₩34,309 | ₩34,245 | ₩34,296 | 0.00% | 27.8만 |
|---|
| 2026.04.17 | ₩34,202 | ₩34,282 | ₩34,186 | ₩34,269 | +0.20% | 40만 |
|---|
| 2026.04.16 | ₩34,189 | ₩34,196 | ₩34,115 | ₩34,162 | -0.08% | 46.7만 |
|---|
| 2026.04.15 | ₩34,162 | ₩34,202 | ₩34,122 | ₩34,162 | 0.00% | 32.7만 |
|---|
| 2026.04.14 | ₩34,202 | ₩34,202 | ₩34,142 | ₩34,175 | -0.08% | 24.5만 |
|---|
| 2026.04.13 | ₩34,175 | ₩34,182 | ₩34,089 | ₩34,175 | 0.00% | 43만 |
|---|
| 2026.04.10 | ₩34,082 | ₩40,049 | ₩34,069 | ₩34,135 | +0.16% | 26.7만 |
|---|
| 2026.04.09 | ₩34,149 | ₩34,175 | ₩34,069 | ₩34,162 | +0.04% | 25.6만 |
|---|
| 2026.04.08 | ₩34,175 | ₩34,189 | ₩34,055 | ₩34,055 | -0.35% | 47.4만 |
|---|
| 2026.04.07 | ₩33,908 | ₩33,975 | ₩33,895 | ₩33,962 | +0.16% | 32.5만 |
|---|
| 2026.04.06 | ₩33,802 | ₩33,975 | ₩33,802 | ₩33,949 | +0.43% | 49.6만 |
|---|
| 2026.04.02 | ₩33,842 | ₩33,935 | ₩33,828 | ₩33,935 | +0.28% | 41.4만 |
|---|
| 2026.04.01 | ₩33,975 | ₩33,975 | ₩33,834 | ₩33,868 | -0.31% | 32만 |
|---|
| 2026.03.31 | ₩33,708 | ₩33,802 | ₩33,695 | ₩33,802 | +0.28% | 54.1만 |
|---|
| 2026.03.30 | ₩33,668 | ₩33,688 | ₩33,615 | ₩33,668 | 0.00% | 37.6만 |
|---|
| 2026.03.27 | ₩33,641 | ₩33,735 | ₩33,588 | ₩33,722 | +0.24% | 46.7만 |
|---|
| 2026.03.26 | ₩33,775 | ₩33,775 | ₩33,692 | ₩33,708 | -0.20% | 33.8만 |
|---|
| 2026.03.25 | ₩33,802 | ₩33,802 | ₩33,728 | ₩33,802 | 0.00% | 52.6만 |
|---|
| 2026.03.24 | ₩33,868 | ₩33,868 | ₩33,670 | ₩33,722 | -0.43% | 33.2만 |
|---|
| 2026.03.23 | ₩33,922 | ₩33,935 | ₩33,842 | ₩33,908 | -0.04% | 35.5만 |
|---|
| 2026.03.20 | ₩34,135 | ₩34,135 | ₩33,822 | ₩33,842 | -0.86% | 39.2만 |
|---|
| 2026.03.19 | ₩34,149 | ₩34,216 | ₩34,002 | ₩34,216 | +0.20% | 42.1만 |
|---|
| 2026.03.18 | ₩34,256 | ₩34,256 | ₩34,135 | ₩34,175 | -0.23% | 31.4만 |
|---|
| 2026.03.17 | ₩34,202 | ₩34,236 | ₩34,162 | ₩34,202 | 0.00% | 74.3만 |
|---|
| 2026.03.16 | ₩34,269 | ₩34,269 | ₩34,149 | ₩34,175 | -0.27% | 24.2만 |
|---|
| 2026.03.13 | ₩34,149 | ₩34,173 | ₩34,089 | ₩34,162 | +0.04% | 40.1만 |
|---|
| 2026.03.12 | ₩34,202 | ₩34,202 | ₩34,042 | ₩34,082 | -0.35% | 28.1만 |
|---|
| 2026.03.11 | ₩34,296 | ₩34,296 | ₩34,162 | ₩34,202 | -0.27% | 29.2만 |
|---|
| 2026.03.10 | ₩34,322 | ₩34,322 | ₩34,222 | ₩34,269 | -0.16% | 18.9만 |
|---|
| 2026.03.09 | ₩34,282 | ₩34,309 | ₩34,229 | ₩34,296 | +0.04% | 44.5만 |
|---|
| 2026.03.06 | ₩34,256 | ₩34,309 | ₩34,202 | ₩34,309 | +0.16% | 28.7만 |
|---|
| 2026.03.05 | ₩34,322 | ₩34,322 | ₩34,222 | ₩34,322 | 0.00% | 34만 |
|---|
| 2026.03.04 | ₩34,256 | ₩34,349 | ₩34,242 | ₩34,322 | +0.19% | 31.3만 |
|---|
| 2026.03.03 | ₩34,429 | ₩34,429 | ₩34,256 | ₩34,322 | -0.31% | 58.1만 |
|---|
| 2026.03.02 | ₩34,576 | ₩34,576 | ₩34,469 | ₩34,509 | -0.19% | 45.6만 |
|---|
| 2026.02.27 | ₩34,656 | ₩34,656 | ₩34,533 | ₩34,589 | -0.19% | 41만 |
|---|
| 2026.02.26 | ₩34,656 | ₩34,676 | ₩34,623 | ₩34,669 | +0.04% | 42만 |
|---|
| 2026.02.25 | ₩34,656 | ₩34,656 | ₩34,559 | ₩34,629 | -0.08% | 31.4만 |
|---|
| 2026.02.24 | ₩34,563 | ₩34,603 | ₩34,549 | ₩34,589 | +0.08% | 48.3만 |
|---|
| 2026.02.23 | ₩34,589 | ₩34,589 | ₩34,536 | ₩34,563 | -0.08% | 33.2만 |
|---|
| 2026.02.20 | ₩34,563 | ₩34,563 | ₩34,487 | ₩34,549 | -0.04% | 30만 |
|---|
| 2026.02.19 | ₩34,536 | ₩34,536 | ₩34,483 | ₩34,509 | -0.08% | 43.9만 |
|---|
| 2026.02.18 | ₩34,563 | ₩34,563 | ₩34,463 | ₩34,496 | -0.19% | 37.9만 |
|---|
| 2026.02.17 | ₩34,523 | ₩34,523 | ₩34,476 | ₩34,509 | -0.04% | 45.5만 |
|---|
| 2026.02.13 | ₩34,483 | ₩34,496 | ₩34,441 | ₩34,496 | +0.04% | 42.6만 |
|---|
| 2026.02.12 | ₩34,376 | ₩34,429 | ₩34,349 | ₩34,429 | +0.16% | 42.7만 |
|---|
| 2026.02.11 | ₩34,362 | ₩34,362 | ₩34,276 | ₩34,349 | -0.04% | 27.9만 |
|---|
| 2026.02.10 | ₩34,389 | ₩34,416 | ₩34,369 | ₩34,376 | -0.04% | 44.6만 |
|---|
| 2026.02.09 | ₩34,256 | ₩34,322 | ₩34,249 | ₩34,282 | +0.08% | 43.9만 |
|---|
| 2026.02.06 | ₩34,282 | ₩34,296 | ₩34,229 | ₩34,256 | -0.08% | 26.8만 |
|---|
| 2026.02.05 | ₩34,296 | ₩34,309 | ₩34,242 | ₩34,289 | -0.02% | 44.5만 |
|---|
| 2026.02.04 | ₩34,229 | ₩34,242 | ₩34,155 | ₩34,242 | +0.04% | 32.2만 |
|---|
| 2026.02.03 | ₩34,202 | ₩34,216 | ₩34,154 | ₩34,202 | 0.00% | 50.6만 |
|---|
| 2026.02.02 | ₩34,202 | ₩34,202 | ₩34,142 | ₩34,175 | -0.08% | 66.3만 |
|---|
| 2026.01.30 | ₩34,162 | ₩34,162 | ₩34,069 | ₩34,069 | -0.27% | 48.5만 |
|---|
| 2026.01.29 | ₩34,216 | ₩34,216 | ₩34,122 | ₩34,162 | -0.16% | 20.9만 |
|---|
| 2026.01.28 | ₩34,189 | ₩34,209 | ₩34,149 | ₩34,209 | +0.06% | 42.5만 |
|---|
| 2026.01.27 | ₩34,282 | ₩34,282 | ₩34,175 | ₩34,202 | -0.23% | 40.7만 |
|---|
| 2026.01.26 | ₩34,189 | ₩34,189 | ₩34,135 | ₩34,175 | -0.04% | 24.8만 |
|---|
| 2026.01.23 | ₩34,135 | ₩34,162 | ₩34,069 | ₩34,142 | +0.02% | 35.3만 |
|---|
| 2026.01.22 | ₩34,309 | ₩34,309 | ₩34,075 | ₩34,122 | -0.54% | 51만 |
|---|
| 2026.01.21 | ₩34,122 | ₩34,142 | ₩34,042 | ₩34,135 | +0.04% | 60.4만 |
|---|
| 2026.01.20 | ₩34,162 | ₩34,162 | ₩34,042 | ₩34,122 | -0.12% | 275.7만 |
|---|
| 2026.01.16 | ₩34,242 | ₩34,242 | ₩34,196 | ₩34,216 | -0.08% | 40만 |
|---|
| 2026.01.15 | ₩34,256 | ₩34,256 | ₩34,194 | ₩34,242 | -0.04% | 37만 |
|---|
| 2026.01.14 | ₩34,229 | ₩34,242 | ₩34,202 | ₩34,222 | -0.02% | 31.3만 |
|---|
| 2026.01.13 | ₩34,269 | ₩34,269 | ₩34,162 | ₩34,196 | -0.21% | 25.4만 |
|---|
| 2026.01.12 | ₩34,109 | ₩34,202 | ₩34,109 | ₩34,189 | +0.23% | 49.1만 |
|---|
| 2026.01.09 | ₩34,189 | ₩34,202 | ₩34,135 | ₩34,202 | +0.04% | 35.8만 |
|---|
| 2026.01.08 | ₩34,202 | ₩34,202 | ₩34,115 | ₩34,162 | -0.12% | 44.7만 |
|---|
| 2026.01.07 | ₩34,122 | ₩34,196 | ₩34,122 | ₩34,189 | +0.20% | 46.7만 |
|---|
| 2026.01.06 | ₩34,149 | ₩34,149 | ₩34,002 | ₩34,095 | -0.16% | 34.9만 |
|---|
| 2026.01.05 | ₩33,975 | ₩34,055 | ₩33,975 | ₩34,042 | +0.20% | 34.6만 |
|---|
| 2026.01.02 | ₩34,055 | ₩34,055 | ₩33,989 | ₩34,002 | -0.16% | 25.2만 |
|---|
| 2025.12.31 | ₩33,962 | ₩34,029 | ₩33,962 | ₩34,015 | +0.16% | 65.2만 |
|---|
| 2025.12.30 | ₩33,975 | ₩33,989 | ₩33,935 | ₩33,975 | 0.00% | 23.5만 |
|---|
| 2025.12.29 | ₩33,975 | ₩33,975 | ₩33,895 | ₩33,975 | 0.00% | 33.9만 |
|---|
| 2025.12.26 | ₩33,962 | ₩33,975 | ₩33,914 | ₩33,935 | -0.08% | 58.2만 |
|---|
| 2025.12.24 | ₩33,935 | ₩33,949 | ₩33,892 | ₩33,949 | +0.04% | 18.6만 |
|---|
| 2025.12.23 | ₩33,989 | ₩34,095 | ₩33,989 | ₩34,082 | +0.27% | 49.6만 |
|---|
| 2025.12.22 | ₩34,095 | ₩34,095 | ₩34,055 | ₩34,095 | 0.00% | 68.3만 |
|---|
| 2025.12.19 | ₩34,055 | ₩34,082 | ₩34,029 | ₩34,069 | +0.04% | 37.9만 |
|---|
| 2025.12.18 | ₩34,069 | ₩34,109 | ₩34,029 | ₩34,069 | 0.00% | 57.2만 |
|---|
| 2025.12.17 | ₩34,082 | ₩34,082 | ₩34,029 | ₩34,082 | 0.00% | 46.4만 |
|---|
| 2025.12.16 | ₩34,055 | ₩34,082 | ₩34,002 | ₩34,082 | +0.08% | 26.4만 |
|---|
| 2025.12.15 | ₩33,989 | ₩34,042 | ₩33,975 | ₩34,029 | +0.12% | 26.8만 |
|---|
| 2025.12.12 | ₩34,042 | ₩34,042 | ₩33,929 | ₩34,002 | -0.12% | 31.5만 |
|---|
| 2025.12.11 | ₩34,069 | ₩34,069 | ₩34,002 | ₩34,055 | -0.04% | 34.6만 |
|---|
| 2025.12.10 | ₩34,029 | ₩34,029 | ₩33,949 | ₩34,002 | -0.08% | 23.5만 |
|---|
| 2025.12.09 | ₩34,042 | ₩34,043 | ₩33,955 | ₩33,975 | -0.20% | 22.5만 |
|---|
| 2025.12.08 | ₩34,029 | ₩34,029 | ₩33,962 | ₩33,989 | -0.12% | 20.2만 |
|---|
| 2025.12.05 | ₩33,989 | ₩33,989 | ₩33,958 | ₩33,982 | -0.02% | 23.3만 |
|---|
| 2025.12.04 | ₩33,975 | ₩34,002 | ₩33,935 | ₩34,002 | +0.08% | 25.8만 |
|---|
| 2025.12.03 | ₩34,082 | ₩34,082 | ₩33,989 | ₩34,015 | -0.20% | 29.5만 |
|---|
| 2025.12.02 | ₩33,962 | ₩34,055 | ₩33,946 | ₩34,002 | +0.12% | 28.9만 |
|---|
| 2025.12.01 | ₩34,149 | ₩34,149 | ₩33,962 | ₩34,055 | -0.27% | 46.2만 |
|---|
| 2025.11.28 | ₩34,109 | ₩34,142 | ₩34,095 | ₩34,095 | -0.04% | 21.2만 |
|---|
| 2025.11.26 | ₩34,202 | ₩34,216 | ₩34,125 | ₩34,216 | +0.04% | 22.6만 |
|---|
| 2025.11.25 | ₩34,202 | ₩34,202 | ₩34,135 | ₩34,162 | -0.12% | 20.5만 |
|---|
| 2025.11.24 | ₩34,202 | ₩34,202 | ₩34,135 | ₩34,162 | -0.12% | 27.6만 |
|---|
| 2025.11.21 | ₩34,202 | ₩34,202 | ₩34,069 | ₩34,135 | -0.20% | 18.1만 |
|---|
| 2025.11.20 | ₩34,175 | ₩34,175 | ₩34,082 | ₩34,142 | -0.10% | 23.4만 |
|---|
| 2025.11.19 | ₩34,189 | ₩34,189 | ₩34,082 | ₩34,102 | -0.25% | 19.8만 |
|---|
| 2025.11.18 | ₩34,135 | ₩34,189 | ₩34,029 | ₩34,169 | +0.10% | 23만 |
|---|
| 2025.11.17 | ₩34,082 | ₩34,142 | ₩34,082 | ₩34,102 | +0.06% | 34.5만 |
|---|
| 2025.11.14 | ₩34,135 | ₩34,155 | ₩34,002 | ₩34,029 | -0.31% | 17.9만 |
|---|
| 2025.11.13 | ₩34,189 | ₩34,189 | ₩34,082 | ₩34,109 | -0.23% | 17만 |
|---|
| 2025.11.12 | ₩34,216 | ₩34,216 | ₩34,109 | ₩34,142 | -0.21% | 36.4만 |
|---|
| 2025.11.11 | ₩34,175 | ₩34,242 | ₩34,123 | ₩34,242 | +0.20% | 20.6만 |
|---|
| 2025.11.10 | ₩34,135 | ₩34,135 | ₩34,069 | ₩34,095 | -0.12% | 36.4만 |
|---|
| 2025.11.07 | ₩34,149 | ₩34,149 | ₩34,069 | ₩34,122 | -0.08% | 26.4만 |
|---|
| 2025.11.06 | ₩34,042 | ₩34,095 | ₩34,042 | ₩34,055 | +0.04% | 34만 |
|---|
| 2025.11.05 | ₩34,135 | ₩34,135 | ₩33,989 | ₩34,015 | -0.35% | 18만 |
|---|
| 2025.11.04 | ₩34,109 | ₩34,122 | ₩34,054 | ₩34,122 | +0.04% | 40.9만 |
|---|
| 2025.11.03 | ₩33,989 | ₩34,122 | ₩33,989 | ₩34,042 | +0.16% | 52만 |
|---|
| 2025.10.31 | ₩33,962 | ₩34,142 | ₩33,962 | ₩34,082 | +0.35% | 28만 |
|---|
| 2025.10.30 | ₩34,256 | ₩34,256 | ₩34,069 | ₩34,229 | -0.08% | 37.4만 |
|---|
| 2025.10.29 | ₩34,296 | ₩34,296 | ₩34,189 | ₩34,216 | -0.23% | 30.6만 |
|---|
| 2025.10.28 | ₩34,336 | ₩34,336 | ₩34,242 | ₩34,256 | -0.23% | 18.2만 |
|---|
| 2025.10.27 | ₩34,149 | ₩34,309 | ₩34,149 | ₩34,256 | +0.31% | 39.4만 |
|---|
| 2025.10.24 | ₩34,309 | ₩34,309 | ₩34,242 | ₩34,282 | -0.08% | 22.7만 |
|---|
| 2025.10.23 | ₩34,242 | ₩34,269 | ₩34,202 | ₩34,256 | +0.04% | 12.4만 |
|---|
| 2025.10.22 | ₩34,349 | ₩34,349 | ₩34,229 | ₩34,282 | -0.19% | 28.6만 |
|---|
| 2025.10.21 | ₩34,269 | ₩34,269 | ₩34,196 | ₩34,256 | -0.04% | 23만 |
|---|
| 2025.10.20 | ₩34,256 | ₩34,269 | ₩34,209 | ₩34,242 | -0.04% | 18만 |
|---|
| 2025.10.17 | ₩34,055 | ₩34,216 | ₩34,055 | ₩34,149 | +0.27% | 28.7만 |
|---|
| 2025.10.16 | ₩34,175 | ₩34,189 | ₩34,062 | ₩34,189 | +0.04% | 25.9만 |
|---|
| 2025.10.15 | ₩34,109 | ₩34,109 | ₩34,035 | ₩34,109 | 0.00% | 189.2만 |
|---|
| 2025.10.14 | ₩33,962 | ₩34,082 | ₩33,962 | ₩34,029 | +0.20% | 19.2만 |
|---|
| 2025.10.13 | ₩34,042 | ₩34,042 | ₩33,941 | ₩34,042 | 0.00% | 37.4만 |
|---|
| 2025.10.10 | ₩33,989 | ₩33,989 | ₩33,888 | ₩33,975 | -0.04% | 30.7만 |
|---|