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 | ₩34,746 | ₩34,833 | ₩34,720 | ₩34,786 | +0.12% | 308.6만 |
| 2026.10.08 | ₩34,573 | ₩34,693 | ₩34,532 | ₩34,679 | +0.31% | 466.6만 |
| 2026.10.07 | ₩34,586 | ₩34,693 | ₩34,532 | ₩34,599 | +0.04% | 496.2만 |
| 2026.10.06 | ₩34,813 | ₩34,813 | ₩34,666 | ₩34,773 | -0.12% | 635.1만 |
| 2026.10.05 | ₩34,840 | ₩34,840 | ₩34,626 | ₩34,746 | -0.27% | 573만 |
| 2026.10.02 | ₩35,013 | ₩35,033 | ₩34,709 | ₩34,746 | -0.76% | 399.3만 |
| 2026.10.01 | ₩34,753 | ₩34,900 | ₩34,586 | ₩34,760 | +0.02% | 432.5만 |
| 2026.09.30 | ₩34,559 | ₩34,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,653 |
| +0.27% |
| 559.4만 |
| 2026.09.29 | ₩34,466 | ₩34,519 | ₩34,372 | ₩34,439 | -0.08% | 569.3만 |
|---|
| 2026.09.28 | ₩34,733 | ₩34,738 | ₩34,586 | ₩34,666 | -0.19% | 358.9만 |
|---|
| 2026.09.25 | ₩34,973 | ₩34,973 | ₩34,773 | ₩34,813 | -0.46% | 287.2만 |
|---|
| 2026.09.24 | ₩35,120 | ₩35,127 | ₩34,933 | ₩34,987 | -0.38% | 338.5만 |
|---|
| 2026.09.23 | ₩35,334 | ₩35,334 | ₩35,017 | ₩35,134 | -0.57% | 270.8만 |
|---|
| 2026.09.22 | ₩35,334 | ₩35,361 | ₩35,307 | ₩35,334 | 0.00% | 290.6만 |
|---|
| 2026.09.21 | ₩35,414 | ₩35,426 | ₩35,337 | ₩35,361 | -0.15% | 224.2만 |
|---|
| 2026.09.18 | ₩35,401 | ₩35,401 | ₩35,299 | ₩35,374 | -0.08% | 280.6만 |
|---|
| 2026.09.17 | ₩35,468 | ₩35,474 | ₩35,406 | ₩35,428 | -0.11% | 204.1만 |
|---|
| 2026.09.16 | ₩35,387 | ₩35,468 | ₩35,334 | ₩35,361 | -0.08% | 240.2만 |
|---|
| 2026.09.15 | ₩35,441 | ₩35,481 | ₩35,374 | ₩35,387 | -0.15% | 347.4만 |
|---|
| 2026.09.14 | ₩35,494 | ₩35,494 | ₩35,441 | ₩35,454 | -0.11% | 189.9만 |
|---|
| 2026.09.11 | ₩35,414 | ₩35,561 | ₩35,401 | ₩35,481 | +0.19% | 200.5만 |
|---|
| 2026.09.10 | ₩35,494 | ₩35,508 | ₩35,374 | ₩35,374 | -0.34% | 188.6만 |
|---|
| 2026.09.09 | ₩35,775 | ₩35,786 | ₩35,641 | ₩35,641 | -0.37% | 174.4만 |
|---|
| 2026.09.08 | ₩35,802 | ₩35,808 | ₩35,748 | ₩35,762 | -0.11% | 165.8만 |
|---|
| 2026.09.04 | ₩35,788 | ₩35,842 | ₩35,762 | ₩35,775 | -0.04% | 132.1만 |
|---|
| 2026.09.03 | ₩35,895 | ₩35,895 | ₩35,780 | ₩35,802 | -0.26% | 257.1만 |
|---|
| 2026.09.02 | ₩35,828 | ₩35,855 | ₩35,802 | ₩35,815 | -0.04% | 506.9만 |
|---|
| 2026.09.01 | ₩35,908 | ₩35,955 | ₩35,795 | ₩35,828 | -0.22% | 180.6만 |
|---|
| 2026.08.31 | ₩35,975 | ₩36,015 | ₩35,928 | ₩36,002 | +0.07% | 110.3만 |
|---|
| 2026.08.28 | ₩36,162 | ₩36,189 | ₩36,095 | ₩36,122 | -0.11% | 117.6만 |
|---|
| 2026.08.27 | ₩36,202 | ₩36,202 | ₩36,149 | ₩36,162 | -0.11% | 101.8만 |
|---|
| 2026.08.26 | ₩36,242 | ₩36,242 | ₩36,162 | ₩36,176 | -0.18% | 95.7만 |
|---|
| 2026.08.25 | ₩36,216 | ₩36,229 | ₩36,149 | ₩36,216 | 0.00% | 127.2만 |
|---|
| 2026.08.24 | ₩36,189 | ₩36,202 | ₩36,149 | ₩36,176 | -0.04% | 119.5만 |
|---|
| 2026.08.21 | ₩36,189 | ₩36,202 | ₩36,149 | ₩36,189 | 0.00% | 95.7만 |
|---|
| 2026.08.20 | ₩36,189 | ₩36,236 | ₩36,153 | ₩36,216 | +0.07% | 127.6만 |
|---|
| 2026.08.19 | ₩36,242 | ₩36,256 | ₩36,216 | ₩36,216 | -0.07% | 275.5만 |
|---|
| 2026.08.18 | ₩36,202 | ₩36,214 | ₩36,122 | ₩36,176 | -0.07% | 132.5만 |
|---|
| 2026.08.17 | ₩36,309 | ₩36,309 | ₩36,189 | ₩36,189 | -0.33% | 82.8만 |
|---|
| 2026.08.14 | ₩36,363 | ₩36,363 | ₩36,269 | ₩36,289 | -0.20% | 69.5만 |
|---|
| 2026.08.13 | ₩36,349 | ₩36,389 | ₩36,336 | ₩36,349 | 0.00% | 108.5만 |
|---|
| 2026.08.12 | ₩36,336 | ₩36,336 | ₩36,283 | ₩36,323 | -0.04% | 94.4만 |
|---|
| 2026.08.11 | ₩36,283 | ₩36,309 | ₩36,256 | ₩36,283 | 0.00% | 76.3만 |
|---|
| 2026.08.10 | ₩36,283 | ₩36,296 | ₩36,229 | ₩36,242 | -0.11% | 109.3만 |
|---|
| 2026.08.07 | ₩36,296 | ₩36,309 | ₩36,256 | ₩36,269 | -0.07% | 93.6만 |
|---|
| 2026.08.06 | ₩36,189 | ₩36,229 | ₩36,189 | ₩36,216 | +0.07% | 112.2만 |
|---|
| 2026.08.05 | ₩36,162 | ₩36,216 | ₩36,156 | ₩36,216 | +0.15% | 124.9만 |
|---|
| 2026.08.04 | ₩36,122 | ₩36,176 | ₩36,109 | ₩36,162 | +0.11% | 201.4만 |
|---|
| 2026.08.03 | ₩36,109 | ₩36,136 | ₩36,069 | ₩36,095 | -0.04% | 123.1만 |
|---|
| 2026.07.31 | ₩36,082 | ₩36,082 | ₩36,029 | ₩36,069 | -0.04% | 113.4만 |
|---|
| 2026.07.30 | ₩36,242 | ₩36,242 | ₩36,166 | ₩36,229 | -0.04% | 114.8만 |
|---|
| 2026.07.29 | ₩36,256 | ₩36,329 | ₩36,229 | ₩36,269 | +0.04% | 238만 |
|---|
| 2026.07.28 | ₩36,216 | ₩36,296 | ₩36,216 | ₩36,256 | +0.11% | 92.4만 |
|---|
| 2026.07.27 | ₩36,242 | ₩36,262 | ₩36,202 | ₩36,216 | -0.07% | 97.1만 |
|---|
| 2026.07.24 | ₩36,122 | ₩36,202 | ₩36,109 | ₩36,136 | +0.04% | 96.3만 |
|---|
| 2026.07.23 | ₩36,216 | ₩36,216 | ₩36,069 | ₩36,109 | -0.30% | 137.3만 |
|---|
| 2026.07.22 | ₩36,389 | ₩36,389 | ₩36,309 | ₩36,309 | -0.22% | 77.3만 |
|---|
| 2026.07.21 | ₩36,470 | ₩36,470 | ₩36,389 | ₩36,389 | -0.22% | 68.6만 |
|---|
| 2026.07.20 | ₩36,496 | ₩36,506 | ₩36,443 | ₩36,456 | -0.11% | 85.4만 |
|---|
| 2026.07.17 | ₩36,496 | ₩36,510 | ₩36,470 | ₩36,510 | +0.04% | 92.6만 |
|---|
| 2026.07.16 | ₩36,550 | ₩36,550 | ₩36,462 | ₩36,496 | -0.15% | 133.5만 |
|---|
| 2026.07.15 | ₩36,590 | ₩36,603 | ₩36,550 | ₩36,550 | -0.11% | 102.1만 |
|---|
| 2026.07.14 | ₩36,603 | ₩36,616 | ₩36,563 | ₩36,590 | -0.04% | 136.8만 |
|---|
| 2026.07.13 | ₩36,603 | ₩36,616 | ₩36,563 | ₩36,576 | -0.07% | 87.8만 |
|---|
| 2026.07.10 | ₩36,590 | ₩36,616 | ₩36,576 | ₩36,603 | +0.04% | 80.7만 |
|---|
| 2026.07.09 | ₩36,603 | ₩36,630 | ₩36,570 | ₩36,576 | -0.07% | 93만 |
|---|
| 2026.07.08 | ₩36,590 | ₩36,603 | ₩36,556 | ₩36,590 | 0.00% | 84.8만 |
|---|
| 2026.07.07 | ₩36,697 | ₩36,723 | ₩36,643 | ₩36,643 | -0.15% | 100.3만 |
|---|
| 2026.07.06 | ₩36,723 | ₩36,737 | ₩36,690 | ₩36,737 | +0.04% | 107.7만 |
|---|
| 2026.07.02 | ₩36,737 | ₩36,737 | ₩36,670 | ₩36,723 | -0.04% | 92.2만 |
|---|
| 2026.07.01 | ₩36,683 | ₩36,697 | ₩36,616 | ₩36,683 | 0.00% | 143.8만 |
|---|
| 2026.06.30 | ₩36,697 | ₩36,737 | ₩36,683 | ₩36,697 | 0.00% | 166.6만 |
|---|
| 2026.06.29 | ₩36,670 | ₩36,723 | ₩36,663 | ₩36,723 | +0.15% | 83.5만 |
|---|
| 2026.06.26 | ₩36,737 | ₩36,750 | ₩36,723 | ₩36,737 | 0.00% | 95.9만 |
|---|
| 2026.06.25 | ₩36,750 | ₩36,750 | ₩36,710 | ₩36,723 | -0.07% | 86.7만 |
|---|
| 2026.06.24 | ₩36,697 | ₩36,745 | ₩36,697 | ₩36,710 | +0.04% | 123.4만 |
|---|
| 2026.06.23 | ₩36,683 | ₩36,697 | ₩36,657 | ₩36,670 | -0.04% | 115만 |
|---|
| 2026.06.22 | ₩36,697 | ₩36,697 | ₩36,657 | ₩36,697 | 0.00% | 77.5만 |
|---|
| 2026.06.18 | ₩36,683 | ₩36,710 | ₩36,670 | ₩36,683 | 0.00% | 81.9만 |
|---|
| 2026.06.17 | ₩36,643 | ₩36,690 | ₩36,603 | ₩36,603 | -0.11% | 94.1만 |
|---|
| 2026.06.16 | ₩36,630 | ₩36,697 | ₩36,630 | ₩36,643 | +0.04% | 84.7만 |
|---|
| 2026.06.15 | ₩36,657 | ₩36,670 | ₩36,616 | ₩36,630 | -0.07% | 76.6만 |
|---|
| 2026.06.12 | ₩36,590 | ₩36,590 | ₩36,512 | ₩36,576 | -0.04% | 134.5만 |
|---|
| 2026.06.11 | ₩36,603 | ₩36,616 | ₩36,550 | ₩36,603 | 0.00% | 116만 |
|---|
| 2026.06.10 | ₩36,643 | ₩36,643 | ₩36,531 | ₩36,563 | -0.22% | 105.9만 |
|---|
| 2026.06.09 | ₩36,630 | ₩36,643 | ₩36,596 | ₩36,603 | -0.07% | 84.6만 |
|---|
| 2026.06.08 | ₩36,643 | ₩36,643 | ₩36,563 | ₩36,603 | -0.11% | 84.9만 |
|---|
| 2026.06.05 | ₩36,576 | ₩36,590 | ₩36,536 | ₩36,576 | 0.00% | 73.8만 |
|---|
| 2026.06.04 | ₩36,590 | ₩36,657 | ₩36,590 | ₩36,643 | +0.15% | 91만 |
|---|
| 2026.06.03 | ₩36,576 | ₩36,603 | ₩36,536 | ₩36,576 | 0.00% | 122.3만 |
|---|
| 2026.06.02 | ₩36,616 | ₩36,643 | ₩36,603 | ₩36,616 | 0.00% | 108.9만 |
|---|
| 2026.06.01 | ₩36,496 | ₩36,590 | ₩36,483 | ₩36,590 | +0.26% | 111.6만 |
|---|
| 2026.05.29 | ₩36,510 | ₩36,576 | ₩36,510 | ₩36,563 | +0.15% | 109.5만 |
|---|
| 2026.05.28 | ₩36,523 | ₩36,623 | ₩36,523 | ₩36,590 | +0.18% | 121.8만 |
|---|
| 2026.05.27 | ₩36,496 | ₩36,550 | ₩36,483 | ₩36,550 | +0.15% | 142.7만 |
|---|
| 2026.05.26 | ₩36,443 | ₩36,496 | ₩36,443 | ₩36,483 | +0.11% | 116.4만 |
|---|
| 2026.05.22 | ₩36,323 | ₩36,363 | ₩36,309 | ₩36,349 | +0.07% | 89.2만 |
|---|
| 2026.05.21 | ₩36,229 | ₩36,323 | ₩36,216 | ₩36,323 | +0.26% | 123.5만 |
|---|
| 2026.05.20 | ₩36,283 | ₩36,309 | ₩36,242 | ₩36,309 | +0.07% | 154.6만 |
|---|
| 2026.05.19 | ₩36,269 | ₩36,269 | ₩36,182 | ₩36,242 | -0.07% | 122.9만 |
|---|
| 2026.05.18 | ₩36,323 | ₩36,349 | ₩36,316 | ₩36,349 | +0.07% | 117.7만 |
|---|
| 2026.05.15 | ₩36,376 | ₩36,376 | ₩36,256 | ₩36,323 | -0.15% | 136.5만 |
|---|
| 2026.05.14 | ₩36,483 | ₩36,510 | ₩36,470 | ₩36,470 | -0.04% | 305.3만 |
|---|
| 2026.05.13 | ₩36,496 | ₩36,510 | ₩36,456 | ₩36,470 | -0.07% | 91.1만 |
|---|
| 2026.05.12 | ₩36,536 | ₩36,630 | ₩36,496 | ₩36,510 | -0.07% | 101.4만 |
|---|
| 2026.05.11 | ₩36,603 | ₩36,603 | ₩36,563 | ₩36,563 | -0.11% | 85.2만 |
|---|
| 2026.05.08 | ₩36,616 | ₩36,630 | ₩36,570 | ₩36,590 | -0.07% | 132.5만 |
|---|
| 2026.05.07 | ₩36,590 | ₩36,596 | ₩36,550 | ₩36,563 | -0.07% | 100.9만 |
|---|
| 2026.05.06 | ₩36,523 | ₩36,590 | ₩36,523 | ₩36,563 | +0.11% | 144.1만 |
|---|
| 2026.05.05 | ₩36,523 | ₩36,530 | ₩36,496 | ₩36,510 | -0.04% | 66.8만 |
|---|
| 2026.05.04 | ₩36,496 | ₩36,510 | ₩36,449 | ₩36,510 | +0.04% | 111.1만 |
|---|
| 2026.05.01 | ₩36,536 | ₩36,536 | ₩36,496 | ₩36,523 | -0.04% | 122.7만 |
|---|
| 2026.04.30 | ₩36,523 | ₩36,523 | ₩36,483 | ₩36,510 | -0.04% | 99.6만 |
|---|
| 2026.04.29 | ₩36,657 | ₩36,657 | ₩36,576 | ₩36,603 | -0.15% | 130.4만 |
|---|
| 2026.04.28 | ₩36,670 | ₩36,683 | ₩36,627 | ₩36,630 | -0.11% | 135.2만 |
|---|
| 2026.04.27 | ₩36,710 | ₩36,723 | ₩36,677 | ₩36,710 | 0.00% | 71.1만 |
|---|
| 2026.04.24 | ₩36,697 | ₩36,710 | ₩36,683 | ₩36,697 | 0.00% | 64.4만 |
|---|
| 2026.04.23 | ₩36,723 | ₩36,723 | ₩36,637 | ₩36,697 | -0.07% | 118.5만 |
|---|
| 2026.04.22 | ₩36,710 | ₩36,717 | ₩36,683 | ₩36,683 | -0.07% | 71.5만 |
|---|
| 2026.04.21 | ₩36,657 | ₩36,697 | ₩36,657 | ₩36,697 | +0.11% | 102.7만 |
|---|
| 2026.04.20 | ₩36,697 | ₩36,723 | ₩36,683 | ₩36,723 | +0.07% | 89만 |
|---|
| 2026.04.17 | ₩36,630 | ₩36,710 | ₩36,630 | ₩36,710 | +0.22% | 131.4만 |
|---|
| 2026.04.16 | ₩36,616 | ₩36,630 | ₩36,576 | ₩36,616 | 0.00% | 139.5만 |
|---|
| 2026.04.15 | ₩36,616 | ₩36,643 | ₩36,582 | ₩36,590 | -0.07% | 110.2만 |
|---|
| 2026.04.14 | ₩36,616 | ₩36,643 | ₩36,603 | ₩36,630 | +0.04% | 114.5만 |
|---|
| 2026.04.13 | ₩36,576 | ₩36,630 | ₩36,563 | ₩36,603 | +0.07% | 106.8만 |
|---|
| 2026.04.10 | ₩36,616 | ₩36,616 | ₩36,563 | ₩36,576 | -0.11% | 100만 |
|---|
| 2026.04.09 | ₩36,523 | ₩36,603 | ₩36,511 | ₩36,590 | +0.18% | 137.4만 |
|---|
| 2026.04.08 | ₩36,630 | ₩36,643 | ₩36,523 | ₩36,536 | -0.26% | 93.6만 |
|---|
| 2026.04.07 | ₩36,363 | ₩36,429 | ₩36,356 | ₩36,416 | +0.15% | 124.4만 |
|---|
| 2026.04.06 | ₩36,309 | ₩36,416 | ₩36,309 | ₩36,389 | +0.22% | 107.3만 |
|---|
| 2026.04.02 | ₩36,336 | ₩36,429 | ₩36,336 | ₩36,403 | +0.18% | 193.9만 |
|---|
| 2026.04.01 | ₩36,376 | ₩36,376 | ₩36,316 | ₩36,336 | -0.11% | 114.1만 |
|---|
| 2026.03.31 | ₩36,256 | ₩36,323 | ₩36,189 | ₩36,269 | +0.04% | 183만 |
|---|
| 2026.03.30 | ₩36,242 | ₩36,256 | ₩36,189 | ₩36,229 | -0.04% | 126.1만 |
|---|
| 2026.03.27 | ₩36,242 | ₩36,283 | ₩36,189 | ₩36,283 | +0.11% | 141.3만 |
|---|
| 2026.03.26 | ₩36,323 | ₩36,336 | ₩36,256 | ₩36,269 | -0.15% | 121.8만 |
|---|
| 2026.03.25 | ₩36,323 | ₩36,349 | ₩36,296 | ₩36,349 | +0.07% | 98만 |
|---|
| 2026.03.24 | ₩36,456 | ₩36,456 | ₩36,249 | ₩36,283 | -0.48% | 99.1만 |
|---|
| 2026.03.23 | ₩36,523 | ₩36,523 | ₩36,456 | ₩36,483 | -0.11% | 125.5만 |
|---|
| 2026.03.20 | ₩36,643 | ₩36,643 | ₩36,409 | ₩36,429 | -0.58% | 101.9만 |
|---|
| 2026.03.19 | ₩36,697 | ₩36,706 | ₩36,630 | ₩36,683 | -0.04% | 135.8만 |
|---|
| 2026.03.18 | ₩36,763 | ₩36,777 | ₩36,710 | ₩36,723 | -0.11% | 254.5만 |
|---|
| 2026.03.17 | ₩36,817 | ₩36,817 | ₩36,737 | ₩36,750 | -0.18% | 234.3만 |
|---|
| 2026.03.16 | ₩36,844 | ₩36,844 | ₩36,737 | ₩36,763 | -0.22% | 93만 |
|---|
| 2026.03.13 | ₩36,763 | ₩36,763 | ₩36,703 | ₩36,763 | 0.00% | 128.2만 |
|---|
| 2026.03.12 | ₩36,790 | ₩36,790 | ₩36,663 | ₩36,683 | -0.29% | 92.7만 |
|---|
| 2026.03.11 | ₩36,870 | ₩36,884 | ₩36,790 | ₩36,817 | -0.14% | 103.9만 |
|---|
| 2026.03.10 | ₩36,924 | ₩36,924 | ₩36,884 | ₩36,884 | -0.11% | 73.3만 |
|---|
| 2026.03.09 | ₩36,884 | ₩36,958 | ₩36,870 | ₩36,924 | +0.11% | 149.4만 |
|---|
| 2026.03.06 | ₩36,884 | ₩36,937 | ₩36,870 | ₩36,924 | +0.11% | 77.4만 |
|---|
| 2026.03.05 | ₩36,884 | ₩36,964 | ₩36,884 | ₩36,950 | +0.18% | 96.5만 |
|---|
| 2026.03.04 | ₩36,964 | ₩36,991 | ₩36,937 | ₩36,964 | 0.00% | 103.3만 |
|---|
| 2026.03.03 | ₩37,044 | ₩37,044 | ₩36,924 | ₩36,977 | -0.18% | 163.6만 |
|---|
| 2026.03.02 | ₩37,178 | ₩37,178 | ₩37,124 | ₩37,151 | -0.07% | 131.4만 |
|---|
| 2026.02.27 | ₩37,218 | ₩37,231 | ₩37,204 | ₩37,218 | 0.00% | 86만 |
|---|
| 2026.02.26 | ₩37,298 | ₩37,311 | ₩37,284 | ₩37,298 | 0.00% | 117.7만 |
|---|
| 2026.02.25 | ₩37,258 | ₩37,284 | ₩37,258 | ₩37,258 | 0.00% | 187.6만 |
|---|
| 2026.02.24 | ₩37,231 | ₩37,271 | ₩37,223 | ₩37,258 | +0.07% | 91.3만 |
|---|
| 2026.02.23 | ₩37,244 | ₩37,244 | ₩37,218 | ₩37,231 | -0.04% | 74만 |
|---|
| 2026.02.20 | ₩37,191 | ₩37,218 | ₩37,184 | ₩37,204 | +0.04% | 82.1만 |
|---|
| 2026.02.19 | ₩37,178 | ₩37,191 | ₩37,171 | ₩37,178 | 0.00% | 106.8만 |
|---|
| 2026.02.18 | ₩37,164 | ₩37,191 | ₩37,151 | ₩37,191 | +0.07% | 91.3만 |
|---|
| 2026.02.17 | ₩37,178 | ₩37,191 | ₩37,164 | ₩37,191 | +0.04% | 82.9만 |
|---|
| 2026.02.13 | ₩37,137 | ₩37,186 | ₩37,137 | ₩37,164 | +0.07% | 93.3만 |
|---|
| 2026.02.12 | ₩37,084 | ₩37,137 | ₩37,071 | ₩37,137 | +0.14% | 132.3만 |
|---|
| 2026.02.11 | ₩37,044 | ₩37,071 | ₩37,017 | ₩37,057 | +0.04% | 121.4만 |
|---|
| 2026.02.10 | ₩37,071 | ₩37,093 | ₩37,044 | ₩37,044 | -0.07% | 92.2만 |
|---|
| 2026.02.09 | ₩37,004 | ₩37,031 | ₩36,992 | ₩37,017 | +0.04% | 90.9만 |
|---|
| 2026.02.06 | ₩37,004 | ₩37,031 | ₩36,977 | ₩37,004 | 0.00% | 99.2만 |
|---|
| 2026.02.05 | ₩36,977 | ₩37,031 | ₩36,958 | ₩37,004 | +0.07% | 244.6만 |
|---|
| 2026.02.04 | ₩36,884 | ₩36,950 | ₩36,884 | ₩36,910 | +0.07% | 128.6만 |
|---|
| 2026.02.03 | ₩36,857 | ₩36,910 | ₩36,857 | ₩36,910 | +0.14% | 126.5만 |
|---|
| 2026.02.02 | ₩36,844 | ₩36,897 | ₩36,844 | ₩36,870 | +0.07% | 147.7만 |
|---|
| 2026.01.30 | ₩36,844 | ₩36,870 | ₩36,777 | ₩36,844 | 0.00% | 78.4만 |
|---|
| 2026.01.29 | ₩36,884 | ₩36,924 | ₩36,877 | ₩36,897 | +0.04% | 106만 |
|---|
| 2026.01.28 | ₩36,870 | ₩36,924 | ₩36,870 | ₩36,884 | +0.04% | 91.9만 |
|---|
| 2026.01.27 | ₩36,844 | ₩36,884 | ₩36,844 | ₩36,870 | +0.07% | 92.2만 |
|---|
| 2026.01.26 | ₩36,857 | ₩36,857 | ₩36,844 | ₩36,844 | -0.04% | 81.9만 |
|---|
| 2026.01.23 | ₩36,830 | ₩36,844 | ₩36,817 | ₩36,830 | 0.00% | 87.7만 |
|---|
| 2026.01.22 | ₩36,803 | ₩36,817 | ₩36,790 | ₩36,803 | 0.00% | 120.1만 |
|---|
| 2026.01.21 | ₩36,763 | ₩36,830 | ₩36,750 | ₩36,817 | +0.15% | 120.6만 |
|---|
| 2026.01.20 | ₩36,844 | ₩36,844 | ₩36,730 | ₩36,763 | -0.22% | 137.4만 |
|---|
| 2026.01.16 | ₩36,870 | ₩36,884 | ₩36,844 | ₩36,857 | -0.04% | 88만 |
|---|
| 2026.01.15 | ₩36,884 | ₩36,884 | ₩36,844 | ₩36,870 | -0.04% | 113.6만 |
|---|
| 2026.01.14 | ₩36,830 | ₩36,857 | ₩36,830 | ₩36,857 | +0.07% | 84.7만 |
|---|
| 2026.01.13 | ₩36,830 | ₩36,830 | ₩36,803 | ₩36,817 | -0.04% | 92.4만 |
|---|
| 2026.01.12 | ₩36,790 | ₩36,803 | ₩36,777 | ₩36,803 | +0.04% | 86.9만 |
|---|
| 2026.01.09 | ₩36,763 | ₩36,803 | ₩36,758 | ₩36,790 | +0.07% | 90만 |
|---|
| 2026.01.08 | ₩36,723 | ₩36,777 | ₩36,717 | ₩36,750 | +0.07% | 89.1만 |
|---|
| 2026.01.07 | ₩36,697 | ₩36,777 | ₩36,690 | ₩36,763 | +0.18% | 112.2만 |
|---|
| 2026.01.06 | ₩36,603 | ₩36,690 | ₩36,603 | ₩36,683 | +0.22% | 96.6만 |
|---|
| 2026.01.05 | ₩36,643 | ₩36,657 | ₩36,616 | ₩36,616 | -0.07% | 133.9만 |
|---|
| 2026.01.02 | ₩36,603 | ₩36,616 | ₩36,590 | ₩36,603 | 0.00% | 92.6만 |
|---|
| 2025.12.31 | ₩36,563 | ₩36,603 | ₩36,550 | ₩36,576 | +0.04% | 122.8만 |
|---|
| 2025.12.30 | ₩36,550 | ₩36,576 | ₩36,550 | ₩36,563 | +0.04% | 156.1만 |
|---|
| 2025.12.29 | ₩36,563 | ₩36,563 | ₩36,536 | ₩36,550 | -0.04% | 109.1만 |
|---|
| 2025.12.26 | ₩36,563 | ₩36,563 | ₩36,523 | ₩36,523 | -0.11% | 75.3만 |
|---|
| 2025.12.24 | ₩36,536 | ₩36,550 | ₩36,523 | ₩36,536 | 0.00% | 58.9만 |
|---|
| 2025.12.23 | ₩36,616 | ₩36,657 | ₩36,610 | ₩36,657 | +0.11% | 132.1만 |
|---|
| 2025.12.22 | ₩36,643 | ₩36,643 | ₩36,630 | ₩36,630 | -0.04% | 88.1만 |
|---|
| 2025.12.19 | ₩36,616 | ₩36,630 | ₩36,603 | ₩36,616 | 0.00% | 92.5만 |
|---|
| 2025.12.18 | ₩36,630 | ₩36,657 | ₩36,603 | ₩36,616 | -0.04% | 104.1만 |
|---|
| 2025.12.17 | ₩36,590 | ₩36,630 | ₩36,576 | ₩36,576 | -0.04% | 108.7만 |
|---|
| 2025.12.16 | ₩36,563 | ₩36,616 | ₩36,556 | ₩36,603 | +0.11% | 79만 |
|---|
| 2025.12.15 | ₩36,590 | ₩36,590 | ₩36,550 | ₩36,563 | -0.07% | 83.2만 |
|---|
| 2025.12.12 | ₩36,523 | ₩36,576 | ₩36,523 | ₩36,536 | +0.04% | 78.4만 |
|---|
| 2025.12.11 | ₩36,590 | ₩36,616 | ₩36,470 | ₩36,523 | -0.18% | 74.3만 |
|---|
| 2025.12.10 | ₩36,523 | ₩36,576 | ₩36,523 | ₩36,576 | +0.15% | 98.2만 |
|---|
| 2025.12.09 | ₩36,550 | ₩36,563 | ₩36,523 | ₩36,523 | -0.07% | 74.9만 |
|---|
| 2025.12.08 | ₩36,550 | ₩36,550 | ₩36,496 | ₩36,496 | -0.15% | 67.2만 |
|---|
| 2025.12.05 | ₩36,576 | ₩36,576 | ₩36,536 | ₩36,576 | 0.00% | 71.8만 |
|---|
| 2025.12.04 | ₩36,523 | ₩36,563 | ₩36,510 | ₩36,550 | +0.07% | 89.8만 |
|---|
| 2025.12.03 | ₩36,550 | ₩36,576 | ₩36,530 | ₩36,550 | 0.00% | 86.3만 |
|---|
| 2025.12.02 | ₩36,536 | ₩36,550 | ₩36,483 | ₩36,510 | -0.07% | 80.7만 |
|---|
| 2025.12.01 | ₩36,523 | ₩36,576 | ₩36,510 | ₩36,536 | +0.04% | 90만 |
|---|
| 2025.11.28 | ₩36,590 | ₩36,616 | ₩36,576 | ₩36,576 | -0.04% | 71.5만 |
|---|
| 2025.11.26 | ₩36,603 | ₩36,683 | ₩36,603 | ₩36,670 | +0.18% | 67만 |
|---|
| 2025.11.25 | ₩36,670 | ₩36,670 | ₩36,603 | ₩36,603 | -0.18% | 80만 |
|---|
| 2025.11.24 | ₩36,643 | ₩36,657 | ₩36,620 | ₩36,630 | -0.04% | 59.2만 |
|---|
| 2025.11.21 | ₩36,657 | ₩36,657 | ₩36,616 | ₩36,616 | -0.11% | 53.7만 |
|---|
| 2025.11.20 | ₩36,603 | ₩36,643 | ₩36,590 | ₩36,603 | 0.00% | 67.6만 |
|---|
| 2025.11.19 | ₩36,670 | ₩36,670 | ₩36,603 | ₩36,630 | -0.11% | 74.5만 |
|---|
| 2025.11.18 | ₩36,616 | ₩36,657 | ₩36,616 | ₩36,630 | +0.04% | 57.4만 |
|---|
| 2025.11.17 | ₩36,616 | ₩36,643 | ₩36,563 | ₩36,563 | -0.15% | 71.4만 |
|---|
| 2025.11.14 | ₩36,616 | ₩36,657 | ₩36,563 | ₩36,563 | -0.15% | 65.1만 |
|---|
| 2025.11.13 | ₩36,643 | ₩36,643 | ₩36,610 | ₩36,616 | -0.07% | 57.2만 |
|---|
| 2025.11.12 | ₩36,683 | ₩36,683 | ₩36,630 | ₩36,630 | -0.15% | 53.5만 |
|---|
| 2025.11.11 | ₩36,643 | ₩36,710 | ₩36,643 | ₩36,710 | +0.18% | 55.9만 |
|---|
| 2025.11.10 | ₩36,563 | ₩36,616 | ₩36,563 | ₩36,603 | +0.11% | 44.9만 |
|---|
| 2025.11.07 | ₩36,590 | ₩36,616 | ₩36,576 | ₩36,590 | 0.00% | 68.1만 |
|---|
| 2025.11.06 | ₩36,523 | ₩36,603 | ₩36,523 | ₩36,590 | +0.18% | 80.7만 |
|---|
| 2025.11.05 | ₩36,563 | ₩36,563 | ₩36,503 | ₩36,523 | -0.11% | 72.6만 |
|---|
| 2025.11.04 | ₩36,563 | ₩36,603 | ₩36,556 | ₩36,576 | +0.04% | 64.7만 |
|---|
| 2025.11.03 | ₩36,630 | ₩36,630 | ₩36,523 | ₩36,563 | -0.18% | 81.2만 |
|---|
| 2025.10.31 | ₩36,536 | ₩36,603 | ₩36,470 | ₩36,590 | +0.15% | 54만 |
|---|
| 2025.10.30 | ₩36,603 | ₩36,690 | ₩36,563 | ₩36,670 | +0.18% | 72.1만 |
|---|
| 2025.10.29 | ₩36,697 | ₩36,817 | ₩36,670 | ₩36,670 | -0.07% | 55.1만 |
|---|
| 2025.10.28 | ₩36,737 | ₩36,750 | ₩36,723 | ₩36,723 | -0.04% | 50만 |
|---|
| 2025.10.27 | ₩36,723 | ₩36,750 | ₩36,697 | ₩36,697 | -0.07% | 66.1만 |
|---|
| 2025.10.24 | ₩36,750 | ₩36,750 | ₩36,710 | ₩36,737 | -0.04% | 105.7만 |
|---|
| 2025.10.23 | ₩36,683 | ₩36,737 | ₩36,683 | ₩36,737 | +0.15% | 61.4만 |
|---|
| 2025.10.22 | ₩36,723 | ₩36,750 | ₩36,616 | ₩36,737 | +0.04% | 75.3만 |
|---|
| 2025.10.21 | ₩36,697 | ₩36,723 | ₩36,683 | ₩36,697 | 0.00% | 86.9만 |
|---|
| 2025.10.20 | ₩36,710 | ₩36,730 | ₩36,630 | ₩36,630 | -0.22% | 52.9만 |
|---|
| 2025.10.17 | ₩36,643 | ₩36,670 | ₩36,643 | ₩36,670 | +0.07% | 62.6만 |
|---|
| 2025.10.16 | ₩36,603 | ₩36,677 | ₩36,550 | ₩36,616 | +0.04% | 72.8만 |
|---|
| 2025.10.15 | ₩36,576 | ₩36,603 | ₩36,556 | ₩36,576 | 0.00% | 81.5만 |
|---|
| 2025.10.14 | ₩36,576 | ₩36,603 | ₩36,531 | ₩36,563 | -0.04% | 48.2만 |
|---|
| 2025.10.13 | ₩36,536 | ₩36,616 | ₩36,507 | ₩36,590 | +0.15% | 60.9만 |
|---|
| 2025.10.10 | ₩36,510 | ₩36,523 | ₩36,470 | ₩36,483 | -0.07% | 47.1만 |
|---|