시장 데이터를 불러오는 중
전체 종목
Capital Group Municipal Income ETF 과거 주가
Capital Group Municipal Income ETF · CGMU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Group Municipal Income ETF · CGMU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,854 | ₩34,941 | ₩34,827 | ₩34,894 | +0.12% | 308.6만 |
| 2026.10.08 | ₩34,680 | ₩34,800 | ₩34,640 | ₩34,787 | +0.31% | 466.6만 |
| 2026.10.07 | ₩34,693 | ₩34,800 | ₩34,640 | ₩34,707 | +0.04% | 496.2만 |
| 2026.10.06 | ₩34,921 | ₩34,921 | ₩34,774 | ₩34,881 | -0.12% | 635.1만 |
| 2026.10.05 | ₩34,948 | ₩34,948 | ₩34,733 | ₩34,854 | -0.27% | 573만 |
| 2026.10.02 | ₩35,122 | ₩35,142 | ₩34,816 | ₩34,854 | -0.76% | 399.3만 |
| 2026.10.01 | ₩34,861 | ₩35,008 | ₩34,693 | ₩34,867 | +0.02% | 432.5만 |
| 2026.09.30 | ₩34,666 | ₩34,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,760 |
| +0.27% |
| 559.4만 |
| 2026.09.29 | ₩34,573 | ₩34,626 | ₩34,479 | ₩34,546 | -0.08% | 569.3만 |
|---|
| 2026.09.28 | ₩34,841 | ₩34,846 | ₩34,693 | ₩34,774 | -0.19% | 358.9만 |
|---|
| 2026.09.25 | ₩35,082 | ₩35,082 | ₩34,881 | ₩34,921 | -0.46% | 287.2만 |
|---|
| 2026.09.24 | ₩35,229 | ₩35,236 | ₩35,042 | ₩35,095 | -0.38% | 338.5만 |
|---|
| 2026.09.23 | ₩35,444 | ₩35,444 | ₩35,126 | ₩35,243 | -0.57% | 270.8만 |
|---|
| 2026.09.22 | ₩35,444 | ₩35,470 | ₩35,417 | ₩35,444 | 0.00% | 290.6만 |
|---|
| 2026.09.21 | ₩35,524 | ₩35,536 | ₩35,446 | ₩35,470 | -0.15% | 224.2만 |
|---|
| 2026.09.18 | ₩35,511 | ₩35,511 | ₩35,409 | ₩35,484 | -0.08% | 280.6만 |
|---|
| 2026.09.17 | ₩35,578 | ₩35,584 | ₩35,516 | ₩35,537 | -0.11% | 204.1만 |
|---|
| 2026.09.16 | ₩35,497 | ₩35,578 | ₩35,444 | ₩35,470 | -0.08% | 240.2만 |
|---|
| 2026.09.15 | ₩35,551 | ₩35,591 | ₩35,484 | ₩35,497 | -0.15% | 347.4만 |
|---|
| 2026.09.14 | ₩35,604 | ₩35,604 | ₩35,551 | ₩35,564 | -0.11% | 189.9만 |
|---|
| 2026.09.11 | ₩35,524 | ₩35,671 | ₩35,511 | ₩35,591 | +0.19% | 200.5만 |
|---|
| 2026.09.10 | ₩35,604 | ₩35,618 | ₩35,484 | ₩35,484 | -0.34% | 188.6만 |
|---|
| 2026.09.09 | ₩35,886 | ₩35,896 | ₩35,752 | ₩35,752 | -0.37% | 174.4만 |
|---|
| 2026.09.08 | ₩35,913 | ₩35,919 | ₩35,859 | ₩35,872 | -0.11% | 165.8만 |
|---|
| 2026.09.04 | ₩35,899 | ₩35,953 | ₩35,872 | ₩35,886 | -0.04% | 132.1만 |
|---|
| 2026.09.03 | ₩36,006 | ₩36,006 | ₩35,891 | ₩35,913 | -0.26% | 257.1만 |
|---|
| 2026.09.02 | ₩35,939 | ₩35,966 | ₩35,913 | ₩35,926 | -0.04% | 506.9만 |
|---|
| 2026.09.01 | ₩36,020 | ₩36,067 | ₩35,906 | ₩35,939 | -0.22% | 180.6만 |
|---|
| 2026.08.31 | ₩36,087 | ₩36,127 | ₩36,040 | ₩36,114 | +0.07% | 110.3만 |
|---|
| 2026.08.28 | ₩36,274 | ₩36,301 | ₩36,207 | ₩36,234 | -0.11% | 117.6만 |
|---|
| 2026.08.27 | ₩36,315 | ₩36,315 | ₩36,261 | ₩36,274 | -0.11% | 101.8만 |
|---|
| 2026.08.26 | ₩36,355 | ₩36,355 | ₩36,274 | ₩36,288 | -0.18% | 95.7만 |
|---|
| 2026.08.25 | ₩36,328 | ₩36,341 | ₩36,261 | ₩36,328 | 0.00% | 127.2만 |
|---|
| 2026.08.24 | ₩36,301 | ₩36,315 | ₩36,261 | ₩36,288 | -0.04% | 119.5만 |
|---|
| 2026.08.21 | ₩36,301 | ₩36,315 | ₩36,261 | ₩36,301 | 0.00% | 95.7만 |
|---|
| 2026.08.20 | ₩36,301 | ₩36,348 | ₩36,265 | ₩36,328 | +0.07% | 127.6만 |
|---|
| 2026.08.19 | ₩36,355 | ₩36,368 | ₩36,328 | ₩36,328 | -0.07% | 275.5만 |
|---|
| 2026.08.18 | ₩36,315 | ₩36,327 | ₩36,234 | ₩36,288 | -0.07% | 132.5만 |
|---|
| 2026.08.17 | ₩36,422 | ₩36,422 | ₩36,301 | ₩36,301 | -0.33% | 82.8만 |
|---|
| 2026.08.14 | ₩36,475 | ₩36,475 | ₩36,382 | ₩36,402 | -0.20% | 69.5만 |
|---|
| 2026.08.13 | ₩36,462 | ₩36,502 | ₩36,449 | ₩36,462 | 0.00% | 108.5만 |
|---|
| 2026.08.12 | ₩36,449 | ₩36,449 | ₩36,395 | ₩36,435 | -0.04% | 94.4만 |
|---|
| 2026.08.11 | ₩36,395 | ₩36,422 | ₩36,368 | ₩36,395 | 0.00% | 76.3만 |
|---|
| 2026.08.10 | ₩36,395 | ₩36,408 | ₩36,341 | ₩36,355 | -0.11% | 109.3만 |
|---|
| 2026.08.07 | ₩36,408 | ₩36,422 | ₩36,368 | ₩36,382 | -0.07% | 93.6만 |
|---|
| 2026.08.06 | ₩36,301 | ₩36,341 | ₩36,301 | ₩36,328 | +0.07% | 112.2만 |
|---|
| 2026.08.05 | ₩36,274 | ₩36,328 | ₩36,268 | ₩36,328 | +0.15% | 124.9만 |
|---|
| 2026.08.04 | ₩36,234 | ₩36,288 | ₩36,221 | ₩36,274 | +0.11% | 201.4만 |
|---|
| 2026.08.03 | ₩36,221 | ₩36,248 | ₩36,181 | ₩36,207 | -0.04% | 123.1만 |
|---|
| 2026.07.31 | ₩36,194 | ₩36,194 | ₩36,140 | ₩36,181 | -0.04% | 113.4만 |
|---|
| 2026.07.30 | ₩36,355 | ₩36,355 | ₩36,278 | ₩36,341 | -0.04% | 114.8만 |
|---|
| 2026.07.29 | ₩36,368 | ₩36,442 | ₩36,341 | ₩36,382 | +0.04% | 238만 |
|---|
| 2026.07.28 | ₩36,328 | ₩36,408 | ₩36,328 | ₩36,368 | +0.11% | 92.4만 |
|---|
| 2026.07.27 | ₩36,355 | ₩36,375 | ₩36,315 | ₩36,328 | -0.07% | 97.1만 |
|---|
| 2026.07.24 | ₩36,234 | ₩36,315 | ₩36,221 | ₩36,248 | +0.04% | 96.3만 |
|---|
| 2026.07.23 | ₩36,328 | ₩36,328 | ₩36,181 | ₩36,221 | -0.30% | 137.3만 |
|---|
| 2026.07.22 | ₩36,502 | ₩36,502 | ₩36,422 | ₩36,422 | -0.22% | 77.3만 |
|---|
| 2026.07.21 | ₩36,583 | ₩36,583 | ₩36,502 | ₩36,502 | -0.22% | 68.6만 |
|---|
| 2026.07.20 | ₩36,609 | ₩36,619 | ₩36,556 | ₩36,569 | -0.11% | 85.4만 |
|---|
| 2026.07.17 | ₩36,609 | ₩36,623 | ₩36,583 | ₩36,623 | +0.04% | 92.6만 |
|---|
| 2026.07.16 | ₩36,663 | ₩36,663 | ₩36,575 | ₩36,609 | -0.15% | 133.5만 |
|---|
| 2026.07.15 | ₩36,703 | ₩36,717 | ₩36,663 | ₩36,663 | -0.11% | 102.1만 |
|---|
| 2026.07.14 | ₩36,717 | ₩36,730 | ₩36,676 | ₩36,703 | -0.04% | 136.8만 |
|---|
| 2026.07.13 | ₩36,717 | ₩36,730 | ₩36,676 | ₩36,690 | -0.07% | 87.8만 |
|---|
| 2026.07.10 | ₩36,703 | ₩36,730 | ₩36,690 | ₩36,717 | +0.04% | 80.7만 |
|---|
| 2026.07.09 | ₩36,717 | ₩36,743 | ₩36,683 | ₩36,690 | -0.07% | 93만 |
|---|
| 2026.07.08 | ₩36,703 | ₩36,717 | ₩36,670 | ₩36,703 | 0.00% | 84.8만 |
|---|
| 2026.07.07 | ₩36,810 | ₩36,837 | ₩36,757 | ₩36,757 | -0.15% | 100.3만 |
|---|
| 2026.07.06 | ₩36,837 | ₩36,851 | ₩36,804 | ₩36,851 | +0.04% | 107.7만 |
|---|
| 2026.07.02 | ₩36,851 | ₩36,851 | ₩36,784 | ₩36,837 | -0.04% | 92.2만 |
|---|
| 2026.07.01 | ₩36,797 | ₩36,810 | ₩36,730 | ₩36,797 | 0.00% | 143.8만 |
|---|
| 2026.06.30 | ₩36,810 | ₩36,851 | ₩36,797 | ₩36,810 | 0.00% | 166.6만 |
|---|
| 2026.06.29 | ₩36,784 | ₩36,837 | ₩36,777 | ₩36,837 | +0.15% | 83.5만 |
|---|
| 2026.06.26 | ₩36,851 | ₩36,864 | ₩36,837 | ₩36,851 | 0.00% | 95.9만 |
|---|
| 2026.06.25 | ₩36,864 | ₩36,864 | ₩36,824 | ₩36,837 | -0.07% | 86.7만 |
|---|
| 2026.06.24 | ₩36,810 | ₩36,859 | ₩36,810 | ₩36,824 | +0.04% | 123.4만 |
|---|
| 2026.06.23 | ₩36,797 | ₩36,810 | ₩36,770 | ₩36,784 | -0.04% | 115만 |
|---|
| 2026.06.22 | ₩36,810 | ₩36,810 | ₩36,770 | ₩36,810 | 0.00% | 77.5만 |
|---|
| 2026.06.18 | ₩36,797 | ₩36,824 | ₩36,784 | ₩36,797 | 0.00% | 81.9만 |
|---|
| 2026.06.17 | ₩36,757 | ₩36,804 | ₩36,717 | ₩36,717 | -0.11% | 94.1만 |
|---|
| 2026.06.16 | ₩36,743 | ₩36,810 | ₩36,743 | ₩36,757 | +0.04% | 84.7만 |
|---|
| 2026.06.15 | ₩36,770 | ₩36,784 | ₩36,730 | ₩36,743 | -0.07% | 76.6만 |
|---|
| 2026.06.12 | ₩36,703 | ₩36,703 | ₩36,625 | ₩36,690 | -0.04% | 134.5만 |
|---|
| 2026.06.11 | ₩36,717 | ₩36,730 | ₩36,663 | ₩36,717 | 0.00% | 116만 |
|---|
| 2026.06.10 | ₩36,757 | ₩36,757 | ₩36,644 | ₩36,676 | -0.22% | 105.9만 |
|---|
| 2026.06.09 | ₩36,743 | ₩36,757 | ₩36,710 | ₩36,717 | -0.07% | 84.6만 |
|---|
| 2026.06.08 | ₩36,757 | ₩36,757 | ₩36,676 | ₩36,717 | -0.11% | 84.9만 |
|---|
| 2026.06.05 | ₩36,690 | ₩36,703 | ₩36,650 | ₩36,690 | 0.00% | 73.8만 |
|---|
| 2026.06.04 | ₩36,703 | ₩36,770 | ₩36,703 | ₩36,757 | +0.15% | 91만 |
|---|
| 2026.06.03 | ₩36,690 | ₩36,717 | ₩36,650 | ₩36,690 | 0.00% | 122.3만 |
|---|
| 2026.06.02 | ₩36,730 | ₩36,757 | ₩36,717 | ₩36,730 | 0.00% | 108.9만 |
|---|
| 2026.06.01 | ₩36,609 | ₩36,703 | ₩36,596 | ₩36,703 | +0.26% | 111.6만 |
|---|
| 2026.05.29 | ₩36,623 | ₩36,690 | ₩36,623 | ₩36,676 | +0.15% | 109.5만 |
|---|
| 2026.05.28 | ₩36,636 | ₩36,737 | ₩36,636 | ₩36,703 | +0.18% | 121.8만 |
|---|
| 2026.05.27 | ₩36,609 | ₩36,663 | ₩36,596 | ₩36,663 | +0.15% | 142.7만 |
|---|
| 2026.05.26 | ₩36,556 | ₩36,609 | ₩36,556 | ₩36,596 | +0.11% | 116.4만 |
|---|
| 2026.05.22 | ₩36,435 | ₩36,475 | ₩36,422 | ₩36,462 | +0.07% | 89.2만 |
|---|
| 2026.05.21 | ₩36,341 | ₩36,435 | ₩36,328 | ₩36,435 | +0.26% | 123.5만 |
|---|
| 2026.05.20 | ₩36,395 | ₩36,422 | ₩36,355 | ₩36,422 | +0.07% | 154.6만 |
|---|
| 2026.05.19 | ₩36,382 | ₩36,382 | ₩36,294 | ₩36,355 | -0.07% | 122.9만 |
|---|
| 2026.05.18 | ₩36,435 | ₩36,462 | ₩36,428 | ₩36,462 | +0.07% | 117.7만 |
|---|
| 2026.05.15 | ₩36,489 | ₩36,489 | ₩36,368 | ₩36,435 | -0.15% | 136.5만 |
|---|
| 2026.05.14 | ₩36,596 | ₩36,623 | ₩36,583 | ₩36,583 | -0.04% | 305.3만 |
|---|
| 2026.05.13 | ₩36,609 | ₩36,623 | ₩36,569 | ₩36,583 | -0.07% | 91.1만 |
|---|
| 2026.05.12 | ₩36,650 | ₩36,743 | ₩36,609 | ₩36,623 | -0.07% | 101.4만 |
|---|
| 2026.05.11 | ₩36,717 | ₩36,717 | ₩36,676 | ₩36,676 | -0.11% | 85.2만 |
|---|
| 2026.05.08 | ₩36,730 | ₩36,743 | ₩36,683 | ₩36,703 | -0.07% | 132.5만 |
|---|
| 2026.05.07 | ₩36,703 | ₩36,710 | ₩36,663 | ₩36,676 | -0.07% | 100.9만 |
|---|
| 2026.05.06 | ₩36,636 | ₩36,703 | ₩36,636 | ₩36,676 | +0.11% | 144.1만 |
|---|
| 2026.05.05 | ₩36,636 | ₩36,643 | ₩36,609 | ₩36,623 | -0.04% | 66.8만 |
|---|
| 2026.05.04 | ₩36,609 | ₩36,623 | ₩36,562 | ₩36,623 | +0.04% | 111.1만 |
|---|
| 2026.05.01 | ₩36,650 | ₩36,650 | ₩36,609 | ₩36,636 | -0.04% | 122.7만 |
|---|
| 2026.04.30 | ₩36,636 | ₩36,636 | ₩36,596 | ₩36,623 | -0.04% | 99.6만 |
|---|
| 2026.04.29 | ₩36,770 | ₩36,770 | ₩36,690 | ₩36,717 | -0.15% | 130.4만 |
|---|
| 2026.04.28 | ₩36,784 | ₩36,797 | ₩36,741 | ₩36,743 | -0.11% | 135.2만 |
|---|
| 2026.04.27 | ₩36,824 | ₩36,837 | ₩36,790 | ₩36,824 | 0.00% | 71.1만 |
|---|
| 2026.04.24 | ₩36,810 | ₩36,824 | ₩36,797 | ₩36,810 | 0.00% | 64.4만 |
|---|
| 2026.04.23 | ₩36,837 | ₩36,837 | ₩36,750 | ₩36,810 | -0.07% | 118.5만 |
|---|
| 2026.04.22 | ₩36,824 | ₩36,830 | ₩36,797 | ₩36,797 | -0.07% | 71.5만 |
|---|
| 2026.04.21 | ₩36,770 | ₩36,810 | ₩36,770 | ₩36,810 | +0.11% | 102.7만 |
|---|
| 2026.04.20 | ₩36,810 | ₩36,837 | ₩36,797 | ₩36,837 | +0.07% | 89만 |
|---|
| 2026.04.17 | ₩36,743 | ₩36,824 | ₩36,743 | ₩36,824 | +0.22% | 131.4만 |
|---|
| 2026.04.16 | ₩36,730 | ₩36,743 | ₩36,690 | ₩36,730 | 0.00% | 139.5만 |
|---|
| 2026.04.15 | ₩36,730 | ₩36,757 | ₩36,695 | ₩36,703 | -0.07% | 110.2만 |
|---|
| 2026.04.14 | ₩36,730 | ₩36,757 | ₩36,717 | ₩36,743 | +0.04% | 114.5만 |
|---|
| 2026.04.13 | ₩36,690 | ₩36,743 | ₩36,676 | ₩36,717 | +0.07% | 106.8만 |
|---|
| 2026.04.10 | ₩36,730 | ₩36,730 | ₩36,676 | ₩36,690 | -0.11% | 100만 |
|---|
| 2026.04.09 | ₩36,636 | ₩36,717 | ₩36,624 | ₩36,703 | +0.18% | 137.4만 |
|---|
| 2026.04.08 | ₩36,743 | ₩36,757 | ₩36,636 | ₩36,650 | -0.26% | 93.6만 |
|---|
| 2026.04.07 | ₩36,475 | ₩36,542 | ₩36,469 | ₩36,529 | +0.15% | 124.4만 |
|---|
| 2026.04.06 | ₩36,422 | ₩36,529 | ₩36,422 | ₩36,502 | +0.22% | 107.3만 |
|---|
| 2026.04.02 | ₩36,449 | ₩36,542 | ₩36,449 | ₩36,516 | +0.18% | 193.9만 |
|---|
| 2026.04.01 | ₩36,489 | ₩36,489 | ₩36,428 | ₩36,449 | -0.11% | 114.1만 |
|---|
| 2026.03.31 | ₩36,368 | ₩36,435 | ₩36,301 | ₩36,382 | +0.04% | 183만 |
|---|
| 2026.03.30 | ₩36,355 | ₩36,368 | ₩36,301 | ₩36,341 | -0.04% | 126.1만 |
|---|
| 2026.03.27 | ₩36,355 | ₩36,395 | ₩36,301 | ₩36,395 | +0.11% | 141.3만 |
|---|
| 2026.03.26 | ₩36,435 | ₩36,449 | ₩36,368 | ₩36,382 | -0.15% | 121.8만 |
|---|
| 2026.03.25 | ₩36,435 | ₩36,462 | ₩36,408 | ₩36,462 | +0.07% | 98만 |
|---|
| 2026.03.24 | ₩36,569 | ₩36,569 | ₩36,361 | ₩36,395 | -0.48% | 99.1만 |
|---|
| 2026.03.23 | ₩36,636 | ₩36,636 | ₩36,569 | ₩36,596 | -0.11% | 125.5만 |
|---|
| 2026.03.20 | ₩36,757 | ₩36,757 | ₩36,522 | ₩36,542 | -0.58% | 101.9만 |
|---|
| 2026.03.19 | ₩36,810 | ₩36,820 | ₩36,743 | ₩36,797 | -0.04% | 135.8만 |
|---|
| 2026.03.18 | ₩36,877 | ₩36,891 | ₩36,824 | ₩36,837 | -0.11% | 254.5만 |
|---|
| 2026.03.17 | ₩36,931 | ₩36,931 | ₩36,851 | ₩36,864 | -0.18% | 234.3만 |
|---|
| 2026.03.16 | ₩36,958 | ₩36,958 | ₩36,851 | ₩36,877 | -0.22% | 93만 |
|---|
| 2026.03.13 | ₩36,877 | ₩36,877 | ₩36,817 | ₩36,877 | 0.00% | 128.2만 |
|---|
| 2026.03.12 | ₩36,904 | ₩36,904 | ₩36,777 | ₩36,797 | -0.29% | 92.7만 |
|---|
| 2026.03.11 | ₩36,985 | ₩36,998 | ₩36,904 | ₩36,931 | -0.14% | 103.9만 |
|---|
| 2026.03.10 | ₩37,038 | ₩37,038 | ₩36,998 | ₩36,998 | -0.11% | 73.3만 |
|---|
| 2026.03.09 | ₩36,998 | ₩37,073 | ₩36,985 | ₩37,038 | +0.11% | 149.4만 |
|---|
| 2026.03.06 | ₩36,998 | ₩37,052 | ₩36,985 | ₩37,038 | +0.11% | 77.4만 |
|---|
| 2026.03.05 | ₩36,998 | ₩37,078 | ₩36,998 | ₩37,065 | +0.18% | 96.5만 |
|---|
| 2026.03.04 | ₩37,078 | ₩37,105 | ₩37,052 | ₩37,078 | 0.00% | 103.3만 |
|---|
| 2026.03.03 | ₩37,159 | ₩37,159 | ₩37,038 | ₩37,092 | -0.18% | 163.6만 |
|---|
| 2026.03.02 | ₩37,293 | ₩37,293 | ₩37,239 | ₩37,266 | -0.07% | 131.4만 |
|---|
| 2026.02.27 | ₩37,333 | ₩37,346 | ₩37,320 | ₩37,333 | 0.00% | 86만 |
|---|
| 2026.02.26 | ₩37,413 | ₩37,427 | ₩37,400 | ₩37,413 | 0.00% | 117.7만 |
|---|
| 2026.02.25 | ₩37,373 | ₩37,400 | ₩37,373 | ₩37,373 | 0.00% | 187.6만 |
|---|
| 2026.02.24 | ₩37,346 | ₩37,387 | ₩37,338 | ₩37,373 | +0.07% | 91.3만 |
|---|
| 2026.02.23 | ₩37,360 | ₩37,360 | ₩37,333 | ₩37,346 | -0.04% | 74만 |
|---|
| 2026.02.20 | ₩37,306 | ₩37,333 | ₩37,299 | ₩37,320 | +0.04% | 82.1만 |
|---|
| 2026.02.19 | ₩37,293 | ₩37,306 | ₩37,286 | ₩37,293 | 0.00% | 106.8만 |
|---|
| 2026.02.18 | ₩37,279 | ₩37,306 | ₩37,266 | ₩37,306 | +0.07% | 91.3만 |
|---|
| 2026.02.17 | ₩37,293 | ₩37,306 | ₩37,279 | ₩37,306 | +0.04% | 82.9만 |
|---|
| 2026.02.13 | ₩37,253 | ₩37,301 | ₩37,253 | ₩37,279 | +0.07% | 93.3만 |
|---|
| 2026.02.12 | ₩37,199 | ₩37,253 | ₩37,186 | ₩37,253 | +0.14% | 132.3만 |
|---|
| 2026.02.11 | ₩37,159 | ₩37,186 | ₩37,132 | ₩37,172 | +0.04% | 121.4만 |
|---|
| 2026.02.10 | ₩37,186 | ₩37,208 | ₩37,159 | ₩37,159 | -0.07% | 92.2만 |
|---|
| 2026.02.09 | ₩37,119 | ₩37,145 | ₩37,106 | ₩37,132 | +0.04% | 90.9만 |
|---|
| 2026.02.06 | ₩37,119 | ₩37,145 | ₩37,092 | ₩37,119 | 0.00% | 99.2만 |
|---|
| 2026.02.05 | ₩37,092 | ₩37,145 | ₩37,073 | ₩37,119 | +0.07% | 244.6만 |
|---|
| 2026.02.04 | ₩36,998 | ₩37,065 | ₩36,998 | ₩37,025 | +0.07% | 128.6만 |
|---|
| 2026.02.03 | ₩36,971 | ₩37,025 | ₩36,971 | ₩37,025 | +0.14% | 126.5만 |
|---|
| 2026.02.02 | ₩36,958 | ₩37,011 | ₩36,958 | ₩36,985 | +0.07% | 147.7만 |
|---|
| 2026.01.30 | ₩36,958 | ₩36,985 | ₩36,891 | ₩36,958 | 0.00% | 78.4만 |
|---|
| 2026.01.29 | ₩36,998 | ₩37,038 | ₩36,991 | ₩37,011 | +0.04% | 106만 |
|---|
| 2026.01.28 | ₩36,985 | ₩37,038 | ₩36,985 | ₩36,998 | +0.04% | 91.9만 |
|---|
| 2026.01.27 | ₩36,958 | ₩36,998 | ₩36,958 | ₩36,985 | +0.07% | 92.2만 |
|---|
| 2026.01.26 | ₩36,971 | ₩36,971 | ₩36,958 | ₩36,958 | -0.04% | 81.9만 |
|---|
| 2026.01.23 | ₩36,944 | ₩36,958 | ₩36,931 | ₩36,944 | 0.00% | 87.7만 |
|---|
| 2026.01.22 | ₩36,918 | ₩36,931 | ₩36,904 | ₩36,918 | 0.00% | 120.1만 |
|---|
| 2026.01.21 | ₩36,877 | ₩36,944 | ₩36,864 | ₩36,931 | +0.15% | 120.6만 |
|---|
| 2026.01.20 | ₩36,958 | ₩36,958 | ₩36,844 | ₩36,877 | -0.22% | 137.4만 |
|---|
| 2026.01.16 | ₩36,985 | ₩36,998 | ₩36,958 | ₩36,971 | -0.04% | 88만 |
|---|
| 2026.01.15 | ₩36,998 | ₩36,998 | ₩36,958 | ₩36,985 | -0.04% | 113.6만 |
|---|
| 2026.01.14 | ₩36,944 | ₩36,971 | ₩36,944 | ₩36,971 | +0.07% | 84.7만 |
|---|
| 2026.01.13 | ₩36,944 | ₩36,944 | ₩36,918 | ₩36,931 | -0.04% | 92.4만 |
|---|
| 2026.01.12 | ₩36,904 | ₩36,918 | ₩36,891 | ₩36,918 | +0.04% | 86.9만 |
|---|
| 2026.01.09 | ₩36,877 | ₩36,918 | ₩36,872 | ₩36,904 | +0.07% | 90만 |
|---|
| 2026.01.08 | ₩36,837 | ₩36,891 | ₩36,830 | ₩36,864 | +0.07% | 89.1만 |
|---|
| 2026.01.07 | ₩36,810 | ₩36,891 | ₩36,804 | ₩36,877 | +0.18% | 112.2만 |
|---|
| 2026.01.06 | ₩36,717 | ₩36,804 | ₩36,717 | ₩36,797 | +0.22% | 96.6만 |
|---|
| 2026.01.05 | ₩36,757 | ₩36,770 | ₩36,730 | ₩36,730 | -0.07% | 133.9만 |
|---|
| 2026.01.02 | ₩36,717 | ₩36,730 | ₩36,703 | ₩36,717 | 0.00% | 92.6만 |
|---|
| 2025.12.31 | ₩36,676 | ₩36,717 | ₩36,663 | ₩36,690 | +0.04% | 122.8만 |
|---|
| 2025.12.30 | ₩36,663 | ₩36,690 | ₩36,663 | ₩36,676 | +0.04% | 156.1만 |
|---|
| 2025.12.29 | ₩36,676 | ₩36,676 | ₩36,650 | ₩36,663 | -0.04% | 109.1만 |
|---|
| 2025.12.26 | ₩36,676 | ₩36,676 | ₩36,636 | ₩36,636 | -0.11% | 75.3만 |
|---|
| 2025.12.24 | ₩36,650 | ₩36,663 | ₩36,636 | ₩36,650 | 0.00% | 58.9만 |
|---|
| 2025.12.23 | ₩36,730 | ₩36,770 | ₩36,723 | ₩36,770 | +0.11% | 132.1만 |
|---|
| 2025.12.22 | ₩36,757 | ₩36,757 | ₩36,743 | ₩36,743 | -0.04% | 88.1만 |
|---|
| 2025.12.19 | ₩36,730 | ₩36,743 | ₩36,717 | ₩36,730 | 0.00% | 92.5만 |
|---|
| 2025.12.18 | ₩36,743 | ₩36,770 | ₩36,717 | ₩36,730 | -0.04% | 104.1만 |
|---|
| 2025.12.17 | ₩36,703 | ₩36,743 | ₩36,690 | ₩36,690 | -0.04% | 108.7만 |
|---|
| 2025.12.16 | ₩36,676 | ₩36,730 | ₩36,670 | ₩36,717 | +0.11% | 79만 |
|---|
| 2025.12.15 | ₩36,703 | ₩36,703 | ₩36,663 | ₩36,676 | -0.07% | 83.2만 |
|---|
| 2025.12.12 | ₩36,636 | ₩36,690 | ₩36,636 | ₩36,650 | +0.04% | 78.4만 |
|---|
| 2025.12.11 | ₩36,703 | ₩36,730 | ₩36,583 | ₩36,636 | -0.18% | 74.3만 |
|---|
| 2025.12.10 | ₩36,636 | ₩36,690 | ₩36,636 | ₩36,690 | +0.15% | 98.2만 |
|---|
| 2025.12.09 | ₩36,663 | ₩36,676 | ₩36,636 | ₩36,636 | -0.07% | 74.9만 |
|---|
| 2025.12.08 | ₩36,663 | ₩36,663 | ₩36,609 | ₩36,609 | -0.15% | 67.2만 |
|---|
| 2025.12.05 | ₩36,690 | ₩36,690 | ₩36,650 | ₩36,690 | 0.00% | 71.8만 |
|---|
| 2025.12.04 | ₩36,636 | ₩36,676 | ₩36,623 | ₩36,663 | +0.07% | 89.8만 |
|---|
| 2025.12.03 | ₩36,663 | ₩36,690 | ₩36,643 | ₩36,663 | 0.00% | 86.3만 |
|---|
| 2025.12.02 | ₩36,650 | ₩36,663 | ₩36,596 | ₩36,623 | -0.07% | 80.7만 |
|---|
| 2025.12.01 | ₩36,636 | ₩36,690 | ₩36,623 | ₩36,650 | +0.04% | 90만 |
|---|
| 2025.11.28 | ₩36,703 | ₩36,730 | ₩36,690 | ₩36,690 | -0.04% | 71.5만 |
|---|
| 2025.11.26 | ₩36,717 | ₩36,797 | ₩36,717 | ₩36,784 | +0.18% | 67만 |
|---|
| 2025.11.25 | ₩36,784 | ₩36,784 | ₩36,717 | ₩36,717 | -0.18% | 80만 |
|---|
| 2025.11.24 | ₩36,757 | ₩36,770 | ₩36,734 | ₩36,743 | -0.04% | 59.2만 |
|---|
| 2025.11.21 | ₩36,770 | ₩36,770 | ₩36,730 | ₩36,730 | -0.11% | 53.7만 |
|---|
| 2025.11.20 | ₩36,717 | ₩36,757 | ₩36,703 | ₩36,717 | 0.00% | 67.6만 |
|---|
| 2025.11.19 | ₩36,784 | ₩36,784 | ₩36,717 | ₩36,743 | -0.11% | 74.5만 |
|---|
| 2025.11.18 | ₩36,730 | ₩36,770 | ₩36,730 | ₩36,743 | +0.04% | 57.4만 |
|---|
| 2025.11.17 | ₩36,730 | ₩36,757 | ₩36,676 | ₩36,676 | -0.15% | 71.4만 |
|---|
| 2025.11.14 | ₩36,730 | ₩36,770 | ₩36,676 | ₩36,676 | -0.15% | 65.1만 |
|---|
| 2025.11.13 | ₩36,757 | ₩36,757 | ₩36,723 | ₩36,730 | -0.07% | 57.2만 |
|---|
| 2025.11.12 | ₩36,797 | ₩36,797 | ₩36,743 | ₩36,743 | -0.15% | 53.5만 |
|---|
| 2025.11.11 | ₩36,757 | ₩36,824 | ₩36,757 | ₩36,824 | +0.18% | 55.9만 |
|---|
| 2025.11.10 | ₩36,676 | ₩36,730 | ₩36,676 | ₩36,717 | +0.11% | 44.9만 |
|---|
| 2025.11.07 | ₩36,703 | ₩36,730 | ₩36,690 | ₩36,703 | 0.00% | 68.1만 |
|---|
| 2025.11.06 | ₩36,636 | ₩36,717 | ₩36,636 | ₩36,703 | +0.18% | 80.7만 |
|---|
| 2025.11.05 | ₩36,676 | ₩36,676 | ₩36,616 | ₩36,636 | -0.11% | 72.6만 |
|---|
| 2025.11.04 | ₩36,676 | ₩36,717 | ₩36,670 | ₩36,690 | +0.04% | 64.7만 |
|---|
| 2025.11.03 | ₩36,743 | ₩36,743 | ₩36,636 | ₩36,676 | -0.18% | 81.2만 |
|---|
| 2025.10.31 | ₩36,650 | ₩36,717 | ₩36,583 | ₩36,703 | +0.15% | 54만 |
|---|
| 2025.10.30 | ₩36,717 | ₩36,804 | ₩36,676 | ₩36,784 | +0.18% | 72.1만 |
|---|
| 2025.10.29 | ₩36,810 | ₩36,931 | ₩36,784 | ₩36,784 | -0.07% | 55.1만 |
|---|
| 2025.10.28 | ₩36,851 | ₩36,864 | ₩36,837 | ₩36,837 | -0.04% | 50만 |
|---|
| 2025.10.27 | ₩36,837 | ₩36,864 | ₩36,810 | ₩36,810 | -0.07% | 66.1만 |
|---|
| 2025.10.24 | ₩36,864 | ₩36,864 | ₩36,824 | ₩36,851 | -0.04% | 105.7만 |
|---|
| 2025.10.23 | ₩36,797 | ₩36,851 | ₩36,797 | ₩36,851 | +0.15% | 61.4만 |
|---|
| 2025.10.22 | ₩36,837 | ₩36,864 | ₩36,730 | ₩36,851 | +0.04% | 75.3만 |
|---|
| 2025.10.21 | ₩36,810 | ₩36,837 | ₩36,797 | ₩36,810 | 0.00% | 86.9만 |
|---|
| 2025.10.20 | ₩36,824 | ₩36,844 | ₩36,743 | ₩36,743 | -0.22% | 52.9만 |
|---|
| 2025.10.17 | ₩36,757 | ₩36,784 | ₩36,757 | ₩36,784 | +0.07% | 62.6만 |
|---|
| 2025.10.16 | ₩36,717 | ₩36,790 | ₩36,663 | ₩36,730 | +0.04% | 72.8만 |
|---|
| 2025.10.15 | ₩36,690 | ₩36,717 | ₩36,670 | ₩36,690 | 0.00% | 81.5만 |
|---|
| 2025.10.14 | ₩36,690 | ₩36,717 | ₩36,644 | ₩36,676 | -0.04% | 48.2만 |
|---|
| 2025.10.13 | ₩36,650 | ₩36,730 | ₩36,620 | ₩36,703 | +0.15% | 60.9만 |
|---|
| 2025.10.10 | ₩36,623 | ₩36,636 | ₩36,583 | ₩36,596 | -0.07% | 47.1만 |
|---|