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 | ₩34,706 | ₩34,793 | ₩34,680 | ₩34,746 | +0.12% | 308.6만 |
| 2026.10.08 | ₩34,533 | ₩34,653 | ₩34,493 | ₩34,640 | +0.31% | 466.6만 |
| 2026.10.07 | ₩34,546 | ₩34,653 | ₩34,493 | ₩34,560 | +0.04% | 496.2만 |
| 2026.10.06 | ₩34,773 | ₩34,773 | ₩34,626 | ₩34,733 | -0.12% | 635.1만 |
| 2026.10.05 | ₩34,800 | ₩34,800 | ₩34,586 | ₩34,706 | -0.27% | 573만 |
| 2026.10.02 | ₩34,973 | ₩34,993 | ₩34,669 | ₩34,706 | -0.76% | 399.3만 |
| 2026.10.01 | ₩34,713 | ₩34,860 | ₩34,546 | ₩34,720 | +0.02% | 432.5만 |
| 2026.09.30 | ₩34,520 | ₩34,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,613 |
| +0.27% |
| 559.4만 |
| 2026.09.29 | ₩34,426 | ₩34,480 | ₩34,333 | ₩34,400 | -0.08% | 569.3만 |
|---|
| 2026.09.28 | ₩34,693 | ₩34,698 | ₩34,546 | ₩34,626 | -0.19% | 358.9만 |
|---|
| 2026.09.25 | ₩34,933 | ₩34,933 | ₩34,733 | ₩34,773 | -0.46% | 287.2만 |
|---|
| 2026.09.24 | ₩35,080 | ₩35,087 | ₩34,893 | ₩34,947 | -0.38% | 338.5만 |
|---|
| 2026.09.23 | ₩35,294 | ₩35,294 | ₩34,977 | ₩35,093 | -0.57% | 270.8만 |
|---|
| 2026.09.22 | ₩35,294 | ₩35,320 | ₩35,267 | ₩35,294 | 0.00% | 290.6만 |
|---|
| 2026.09.21 | ₩35,374 | ₩35,386 | ₩35,296 | ₩35,320 | -0.15% | 224.2만 |
|---|
| 2026.09.18 | ₩35,360 | ₩35,360 | ₩35,259 | ₩35,334 | -0.08% | 280.6만 |
|---|
| 2026.09.17 | ₩35,427 | ₩35,434 | ₩35,366 | ₩35,387 | -0.11% | 204.1만 |
|---|
| 2026.09.16 | ₩35,347 | ₩35,427 | ₩35,294 | ₩35,320 | -0.08% | 240.2만 |
|---|
| 2026.09.15 | ₩35,400 | ₩35,440 | ₩35,334 | ₩35,347 | -0.15% | 347.4만 |
|---|
| 2026.09.14 | ₩35,454 | ₩35,454 | ₩35,400 | ₩35,414 | -0.11% | 189.9만 |
|---|
| 2026.09.11 | ₩35,374 | ₩35,520 | ₩35,360 | ₩35,440 | +0.19% | 200.5만 |
|---|
| 2026.09.10 | ₩35,454 | ₩35,467 | ₩35,334 | ₩35,334 | -0.34% | 188.6만 |
|---|
| 2026.09.09 | ₩35,734 | ₩35,745 | ₩35,600 | ₩35,600 | -0.37% | 174.4만 |
|---|
| 2026.09.08 | ₩35,761 | ₩35,767 | ₩35,707 | ₩35,721 | -0.11% | 165.8만 |
|---|
| 2026.09.04 | ₩35,747 | ₩35,801 | ₩35,721 | ₩35,734 | -0.04% | 132.1만 |
|---|
| 2026.09.03 | ₩35,854 | ₩35,854 | ₩35,739 | ₩35,761 | -0.26% | 257.1만 |
|---|
| 2026.09.02 | ₩35,787 | ₩35,814 | ₩35,761 | ₩35,774 | -0.04% | 506.9만 |
|---|
| 2026.09.01 | ₩35,867 | ₩35,914 | ₩35,754 | ₩35,787 | -0.22% | 180.6만 |
|---|
| 2026.08.31 | ₩35,934 | ₩35,974 | ₩35,887 | ₩35,961 | +0.07% | 110.3만 |
|---|
| 2026.08.28 | ₩36,121 | ₩36,148 | ₩36,054 | ₩36,081 | -0.11% | 117.6만 |
|---|
| 2026.08.27 | ₩36,161 | ₩36,161 | ₩36,108 | ₩36,121 | -0.11% | 101.8만 |
|---|
| 2026.08.26 | ₩36,201 | ₩36,201 | ₩36,121 | ₩36,134 | -0.18% | 95.7만 |
|---|
| 2026.08.25 | ₩36,174 | ₩36,188 | ₩36,108 | ₩36,174 | 0.00% | 127.2만 |
|---|
| 2026.08.24 | ₩36,148 | ₩36,161 | ₩36,108 | ₩36,134 | -0.04% | 119.5만 |
|---|
| 2026.08.21 | ₩36,148 | ₩36,161 | ₩36,108 | ₩36,148 | 0.00% | 95.7만 |
|---|
| 2026.08.20 | ₩36,148 | ₩36,194 | ₩36,112 | ₩36,174 | +0.07% | 127.6만 |
|---|
| 2026.08.19 | ₩36,201 | ₩36,214 | ₩36,174 | ₩36,174 | -0.07% | 275.5만 |
|---|
| 2026.08.18 | ₩36,161 | ₩36,173 | ₩36,081 | ₩36,134 | -0.07% | 132.5만 |
|---|
| 2026.08.17 | ₩36,268 | ₩36,268 | ₩36,148 | ₩36,148 | -0.33% | 82.8만 |
|---|
| 2026.08.14 | ₩36,321 | ₩36,321 | ₩36,228 | ₩36,248 | -0.20% | 69.5만 |
|---|
| 2026.08.13 | ₩36,308 | ₩36,348 | ₩36,294 | ₩36,308 | 0.00% | 108.5만 |
|---|
| 2026.08.12 | ₩36,294 | ₩36,294 | ₩36,241 | ₩36,281 | -0.04% | 94.4만 |
|---|
| 2026.08.11 | ₩36,241 | ₩36,268 | ₩36,214 | ₩36,241 | 0.00% | 76.3만 |
|---|
| 2026.08.10 | ₩36,241 | ₩36,254 | ₩36,188 | ₩36,201 | -0.11% | 109.3만 |
|---|
| 2026.08.07 | ₩36,254 | ₩36,268 | ₩36,214 | ₩36,228 | -0.07% | 93.6만 |
|---|
| 2026.08.06 | ₩36,148 | ₩36,188 | ₩36,148 | ₩36,174 | +0.07% | 112.2만 |
|---|
| 2026.08.05 | ₩36,121 | ₩36,174 | ₩36,114 | ₩36,174 | +0.15% | 124.9만 |
|---|
| 2026.08.04 | ₩36,081 | ₩36,134 | ₩36,067 | ₩36,121 | +0.11% | 201.4만 |
|---|
| 2026.08.03 | ₩36,067 | ₩36,094 | ₩36,027 | ₩36,054 | -0.04% | 123.1만 |
|---|
| 2026.07.31 | ₩36,041 | ₩36,041 | ₩35,987 | ₩36,027 | -0.04% | 113.4만 |
|---|
| 2026.07.30 | ₩36,201 | ₩36,201 | ₩36,125 | ₩36,188 | -0.04% | 114.8만 |
|---|
| 2026.07.29 | ₩36,214 | ₩36,288 | ₩36,188 | ₩36,228 | +0.04% | 238만 |
|---|
| 2026.07.28 | ₩36,174 | ₩36,254 | ₩36,174 | ₩36,214 | +0.11% | 92.4만 |
|---|
| 2026.07.27 | ₩36,201 | ₩36,221 | ₩36,161 | ₩36,174 | -0.07% | 97.1만 |
|---|
| 2026.07.24 | ₩36,081 | ₩36,161 | ₩36,067 | ₩36,094 | +0.04% | 96.3만 |
|---|
| 2026.07.23 | ₩36,174 | ₩36,174 | ₩36,027 | ₩36,067 | -0.30% | 137.3만 |
|---|
| 2026.07.22 | ₩36,348 | ₩36,348 | ₩36,268 | ₩36,268 | -0.22% | 77.3만 |
|---|
| 2026.07.21 | ₩36,428 | ₩36,428 | ₩36,348 | ₩36,348 | -0.22% | 68.6만 |
|---|
| 2026.07.20 | ₩36,454 | ₩36,464 | ₩36,401 | ₩36,414 | -0.11% | 85.4만 |
|---|
| 2026.07.17 | ₩36,454 | ₩36,468 | ₩36,428 | ₩36,468 | +0.04% | 92.6만 |
|---|
| 2026.07.16 | ₩36,508 | ₩36,508 | ₩36,420 | ₩36,454 | -0.15% | 133.5만 |
|---|
| 2026.07.15 | ₩36,548 | ₩36,561 | ₩36,508 | ₩36,508 | -0.11% | 102.1만 |
|---|
| 2026.07.14 | ₩36,561 | ₩36,575 | ₩36,521 | ₩36,548 | -0.04% | 136.8만 |
|---|
| 2026.07.13 | ₩36,561 | ₩36,575 | ₩36,521 | ₩36,535 | -0.07% | 87.8만 |
|---|
| 2026.07.10 | ₩36,548 | ₩36,575 | ₩36,535 | ₩36,561 | +0.04% | 80.7만 |
|---|
| 2026.07.09 | ₩36,561 | ₩36,588 | ₩36,528 | ₩36,535 | -0.07% | 93만 |
|---|
| 2026.07.08 | ₩36,548 | ₩36,561 | ₩36,514 | ₩36,548 | 0.00% | 84.8만 |
|---|
| 2026.07.07 | ₩36,655 | ₩36,681 | ₩36,601 | ₩36,601 | -0.15% | 100.3만 |
|---|
| 2026.07.06 | ₩36,681 | ₩36,695 | ₩36,648 | ₩36,695 | +0.04% | 107.7만 |
|---|
| 2026.07.02 | ₩36,695 | ₩36,695 | ₩36,628 | ₩36,681 | -0.04% | 92.2만 |
|---|
| 2026.07.01 | ₩36,641 | ₩36,655 | ₩36,575 | ₩36,641 | 0.00% | 143.8만 |
|---|
| 2026.06.30 | ₩36,655 | ₩36,695 | ₩36,641 | ₩36,655 | 0.00% | 166.6만 |
|---|
| 2026.06.29 | ₩36,628 | ₩36,681 | ₩36,621 | ₩36,681 | +0.15% | 83.5만 |
|---|
| 2026.06.26 | ₩36,695 | ₩36,708 | ₩36,681 | ₩36,695 | 0.00% | 95.9만 |
|---|
| 2026.06.25 | ₩36,708 | ₩36,708 | ₩36,668 | ₩36,681 | -0.07% | 86.7만 |
|---|
| 2026.06.24 | ₩36,655 | ₩36,703 | ₩36,655 | ₩36,668 | +0.04% | 123.4만 |
|---|
| 2026.06.23 | ₩36,641 | ₩36,655 | ₩36,615 | ₩36,628 | -0.04% | 115만 |
|---|
| 2026.06.22 | ₩36,655 | ₩36,655 | ₩36,615 | ₩36,655 | 0.00% | 77.5만 |
|---|
| 2026.06.18 | ₩36,641 | ₩36,668 | ₩36,628 | ₩36,641 | 0.00% | 81.9만 |
|---|
| 2026.06.17 | ₩36,601 | ₩36,648 | ₩36,561 | ₩36,561 | -0.11% | 94.1만 |
|---|
| 2026.06.16 | ₩36,588 | ₩36,655 | ₩36,588 | ₩36,601 | +0.04% | 84.7만 |
|---|
| 2026.06.15 | ₩36,615 | ₩36,628 | ₩36,575 | ₩36,588 | -0.07% | 76.6만 |
|---|
| 2026.06.12 | ₩36,548 | ₩36,548 | ₩36,470 | ₩36,535 | -0.04% | 134.5만 |
|---|
| 2026.06.11 | ₩36,561 | ₩36,575 | ₩36,508 | ₩36,561 | 0.00% | 116만 |
|---|
| 2026.06.10 | ₩36,601 | ₩36,601 | ₩36,489 | ₩36,521 | -0.22% | 105.9만 |
|---|
| 2026.06.09 | ₩36,588 | ₩36,601 | ₩36,555 | ₩36,561 | -0.07% | 84.6만 |
|---|
| 2026.06.08 | ₩36,601 | ₩36,601 | ₩36,521 | ₩36,561 | -0.11% | 84.9만 |
|---|
| 2026.06.05 | ₩36,535 | ₩36,548 | ₩36,494 | ₩36,535 | 0.00% | 73.8만 |
|---|
| 2026.06.04 | ₩36,548 | ₩36,615 | ₩36,548 | ₩36,601 | +0.15% | 91만 |
|---|
| 2026.06.03 | ₩36,535 | ₩36,561 | ₩36,494 | ₩36,535 | 0.00% | 122.3만 |
|---|
| 2026.06.02 | ₩36,575 | ₩36,601 | ₩36,561 | ₩36,575 | 0.00% | 108.9만 |
|---|
| 2026.06.01 | ₩36,454 | ₩36,548 | ₩36,441 | ₩36,548 | +0.26% | 111.6만 |
|---|
| 2026.05.29 | ₩36,468 | ₩36,535 | ₩36,468 | ₩36,521 | +0.15% | 109.5만 |
|---|
| 2026.05.28 | ₩36,481 | ₩36,581 | ₩36,481 | ₩36,548 | +0.18% | 121.8만 |
|---|
| 2026.05.27 | ₩36,454 | ₩36,508 | ₩36,441 | ₩36,508 | +0.15% | 142.7만 |
|---|
| 2026.05.26 | ₩36,401 | ₩36,454 | ₩36,401 | ₩36,441 | +0.11% | 116.4만 |
|---|
| 2026.05.22 | ₩36,281 | ₩36,321 | ₩36,268 | ₩36,308 | +0.07% | 89.2만 |
|---|
| 2026.05.21 | ₩36,188 | ₩36,281 | ₩36,174 | ₩36,281 | +0.26% | 123.5만 |
|---|
| 2026.05.20 | ₩36,241 | ₩36,268 | ₩36,201 | ₩36,268 | +0.07% | 154.6만 |
|---|
| 2026.05.19 | ₩36,228 | ₩36,228 | ₩36,141 | ₩36,201 | -0.07% | 122.9만 |
|---|
| 2026.05.18 | ₩36,281 | ₩36,308 | ₩36,274 | ₩36,308 | +0.07% | 117.7만 |
|---|
| 2026.05.15 | ₩36,334 | ₩36,334 | ₩36,214 | ₩36,281 | -0.15% | 136.5만 |
|---|
| 2026.05.14 | ₩36,441 | ₩36,468 | ₩36,428 | ₩36,428 | -0.04% | 305.3만 |
|---|
| 2026.05.13 | ₩36,454 | ₩36,468 | ₩36,414 | ₩36,428 | -0.07% | 91.1만 |
|---|
| 2026.05.12 | ₩36,494 | ₩36,588 | ₩36,454 | ₩36,468 | -0.07% | 101.4만 |
|---|
| 2026.05.11 | ₩36,561 | ₩36,561 | ₩36,521 | ₩36,521 | -0.11% | 85.2만 |
|---|
| 2026.05.08 | ₩36,575 | ₩36,588 | ₩36,528 | ₩36,548 | -0.07% | 132.5만 |
|---|
| 2026.05.07 | ₩36,548 | ₩36,555 | ₩36,508 | ₩36,521 | -0.07% | 100.9만 |
|---|
| 2026.05.06 | ₩36,481 | ₩36,548 | ₩36,481 | ₩36,521 | +0.11% | 144.1만 |
|---|
| 2026.05.05 | ₩36,481 | ₩36,488 | ₩36,454 | ₩36,468 | -0.04% | 66.8만 |
|---|
| 2026.05.04 | ₩36,454 | ₩36,468 | ₩36,408 | ₩36,468 | +0.04% | 111.1만 |
|---|
| 2026.05.01 | ₩36,494 | ₩36,494 | ₩36,454 | ₩36,481 | -0.04% | 122.7만 |
|---|
| 2026.04.30 | ₩36,481 | ₩36,481 | ₩36,441 | ₩36,468 | -0.04% | 99.6만 |
|---|
| 2026.04.29 | ₩36,615 | ₩36,615 | ₩36,535 | ₩36,561 | -0.15% | 130.4만 |
|---|
| 2026.04.28 | ₩36,628 | ₩36,641 | ₩36,585 | ₩36,588 | -0.11% | 135.2만 |
|---|
| 2026.04.27 | ₩36,668 | ₩36,681 | ₩36,635 | ₩36,668 | 0.00% | 71.1만 |
|---|
| 2026.04.24 | ₩36,655 | ₩36,668 | ₩36,641 | ₩36,655 | 0.00% | 64.4만 |
|---|
| 2026.04.23 | ₩36,681 | ₩36,681 | ₩36,595 | ₩36,655 | -0.07% | 118.5만 |
|---|
| 2026.04.22 | ₩36,668 | ₩36,675 | ₩36,641 | ₩36,641 | -0.07% | 71.5만 |
|---|
| 2026.04.21 | ₩36,615 | ₩36,655 | ₩36,615 | ₩36,655 | +0.11% | 102.7만 |
|---|
| 2026.04.20 | ₩36,655 | ₩36,681 | ₩36,641 | ₩36,681 | +0.07% | 89만 |
|---|
| 2026.04.17 | ₩36,588 | ₩36,668 | ₩36,588 | ₩36,668 | +0.22% | 131.4만 |
|---|
| 2026.04.16 | ₩36,575 | ₩36,588 | ₩36,535 | ₩36,575 | 0.00% | 139.5만 |
|---|
| 2026.04.15 | ₩36,575 | ₩36,601 | ₩36,540 | ₩36,548 | -0.07% | 110.2만 |
|---|
| 2026.04.14 | ₩36,575 | ₩36,601 | ₩36,561 | ₩36,588 | +0.04% | 114.5만 |
|---|
| 2026.04.13 | ₩36,535 | ₩36,588 | ₩36,521 | ₩36,561 | +0.07% | 106.8만 |
|---|
| 2026.04.10 | ₩36,575 | ₩36,575 | ₩36,521 | ₩36,535 | -0.11% | 100만 |
|---|
| 2026.04.09 | ₩36,481 | ₩36,561 | ₩36,469 | ₩36,548 | +0.18% | 137.4만 |
|---|
| 2026.04.08 | ₩36,588 | ₩36,601 | ₩36,481 | ₩36,494 | -0.26% | 93.6만 |
|---|
| 2026.04.07 | ₩36,321 | ₩36,388 | ₩36,314 | ₩36,374 | +0.15% | 124.4만 |
|---|
| 2026.04.06 | ₩36,268 | ₩36,374 | ₩36,268 | ₩36,348 | +0.22% | 107.3만 |
|---|
| 2026.04.02 | ₩36,294 | ₩36,388 | ₩36,294 | ₩36,361 | +0.18% | 193.9만 |
|---|
| 2026.04.01 | ₩36,334 | ₩36,334 | ₩36,274 | ₩36,294 | -0.11% | 114.1만 |
|---|
| 2026.03.31 | ₩36,214 | ₩36,281 | ₩36,148 | ₩36,228 | +0.04% | 183만 |
|---|
| 2026.03.30 | ₩36,201 | ₩36,214 | ₩36,148 | ₩36,188 | -0.04% | 126.1만 |
|---|
| 2026.03.27 | ₩36,201 | ₩36,241 | ₩36,148 | ₩36,241 | +0.11% | 141.3만 |
|---|
| 2026.03.26 | ₩36,281 | ₩36,294 | ₩36,214 | ₩36,228 | -0.15% | 121.8만 |
|---|
| 2026.03.25 | ₩36,281 | ₩36,308 | ₩36,254 | ₩36,308 | +0.07% | 98만 |
|---|
| 2026.03.24 | ₩36,414 | ₩36,414 | ₩36,208 | ₩36,241 | -0.48% | 99.1만 |
|---|
| 2026.03.23 | ₩36,481 | ₩36,481 | ₩36,414 | ₩36,441 | -0.11% | 125.5만 |
|---|
| 2026.03.20 | ₩36,601 | ₩36,601 | ₩36,368 | ₩36,388 | -0.58% | 101.9만 |
|---|
| 2026.03.19 | ₩36,655 | ₩36,664 | ₩36,588 | ₩36,641 | -0.04% | 135.8만 |
|---|
| 2026.03.18 | ₩36,721 | ₩36,735 | ₩36,668 | ₩36,681 | -0.11% | 254.5만 |
|---|
| 2026.03.17 | ₩36,775 | ₩36,775 | ₩36,695 | ₩36,708 | -0.18% | 234.3만 |
|---|
| 2026.03.16 | ₩36,801 | ₩36,801 | ₩36,695 | ₩36,721 | -0.22% | 93만 |
|---|
| 2026.03.13 | ₩36,721 | ₩36,721 | ₩36,661 | ₩36,721 | 0.00% | 128.2만 |
|---|
| 2026.03.12 | ₩36,748 | ₩36,748 | ₩36,621 | ₩36,641 | -0.29% | 92.7만 |
|---|
| 2026.03.11 | ₩36,828 | ₩36,841 | ₩36,748 | ₩36,775 | -0.14% | 103.9만 |
|---|
| 2026.03.10 | ₩36,881 | ₩36,881 | ₩36,841 | ₩36,841 | -0.11% | 73.3만 |
|---|
| 2026.03.09 | ₩36,841 | ₩36,916 | ₩36,828 | ₩36,881 | +0.11% | 149.4만 |
|---|
| 2026.03.06 | ₩36,841 | ₩36,895 | ₩36,828 | ₩36,881 | +0.11% | 77.4만 |
|---|
| 2026.03.05 | ₩36,841 | ₩36,921 | ₩36,841 | ₩36,908 | +0.18% | 96.5만 |
|---|
| 2026.03.04 | ₩36,921 | ₩36,948 | ₩36,895 | ₩36,921 | 0.00% | 103.3만 |
|---|
| 2026.03.03 | ₩37,002 | ₩37,002 | ₩36,881 | ₩36,935 | -0.18% | 163.6만 |
|---|
| 2026.03.02 | ₩37,135 | ₩37,135 | ₩37,082 | ₩37,108 | -0.07% | 131.4만 |
|---|
| 2026.02.27 | ₩37,175 | ₩37,188 | ₩37,162 | ₩37,175 | 0.00% | 86만 |
|---|
| 2026.02.26 | ₩37,255 | ₩37,268 | ₩37,242 | ₩37,255 | 0.00% | 117.7만 |
|---|
| 2026.02.25 | ₩37,215 | ₩37,242 | ₩37,215 | ₩37,215 | 0.00% | 187.6만 |
|---|
| 2026.02.24 | ₩37,188 | ₩37,228 | ₩37,180 | ₩37,215 | +0.07% | 91.3만 |
|---|
| 2026.02.23 | ₩37,202 | ₩37,202 | ₩37,175 | ₩37,188 | -0.04% | 74만 |
|---|
| 2026.02.20 | ₩37,148 | ₩37,175 | ₩37,142 | ₩37,162 | +0.04% | 82.1만 |
|---|
| 2026.02.19 | ₩37,135 | ₩37,148 | ₩37,128 | ₩37,135 | 0.00% | 106.8만 |
|---|
| 2026.02.18 | ₩37,122 | ₩37,148 | ₩37,108 | ₩37,148 | +0.07% | 91.3만 |
|---|
| 2026.02.17 | ₩37,135 | ₩37,148 | ₩37,122 | ₩37,148 | +0.04% | 82.9만 |
|---|
| 2026.02.13 | ₩37,095 | ₩37,143 | ₩37,095 | ₩37,122 | +0.07% | 93.3만 |
|---|
| 2026.02.12 | ₩37,042 | ₩37,095 | ₩37,028 | ₩37,095 | +0.14% | 132.3만 |
|---|
| 2026.02.11 | ₩37,002 | ₩37,028 | ₩36,975 | ₩37,015 | +0.04% | 121.4만 |
|---|
| 2026.02.10 | ₩37,028 | ₩37,051 | ₩37,002 | ₩37,002 | -0.07% | 92.2만 |
|---|
| 2026.02.09 | ₩36,961 | ₩36,988 | ₩36,949 | ₩36,975 | +0.04% | 90.9만 |
|---|
| 2026.02.06 | ₩36,961 | ₩36,988 | ₩36,935 | ₩36,961 | 0.00% | 99.2만 |
|---|
| 2026.02.05 | ₩36,935 | ₩36,988 | ₩36,916 | ₩36,961 | +0.07% | 244.6만 |
|---|
| 2026.02.04 | ₩36,841 | ₩36,908 | ₩36,841 | ₩36,868 | +0.07% | 128.6만 |
|---|
| 2026.02.03 | ₩36,815 | ₩36,868 | ₩36,815 | ₩36,868 | +0.14% | 126.5만 |
|---|
| 2026.02.02 | ₩36,801 | ₩36,855 | ₩36,801 | ₩36,828 | +0.07% | 147.7만 |
|---|
| 2026.01.30 | ₩36,801 | ₩36,828 | ₩36,735 | ₩36,801 | 0.00% | 78.4만 |
|---|
| 2026.01.29 | ₩36,841 | ₩36,881 | ₩36,835 | ₩36,855 | +0.04% | 106만 |
|---|
| 2026.01.28 | ₩36,828 | ₩36,881 | ₩36,828 | ₩36,841 | +0.04% | 91.9만 |
|---|
| 2026.01.27 | ₩36,801 | ₩36,841 | ₩36,801 | ₩36,828 | +0.07% | 92.2만 |
|---|
| 2026.01.26 | ₩36,815 | ₩36,815 | ₩36,801 | ₩36,801 | -0.04% | 81.9만 |
|---|
| 2026.01.23 | ₩36,788 | ₩36,801 | ₩36,775 | ₩36,788 | 0.00% | 87.7만 |
|---|
| 2026.01.22 | ₩36,761 | ₩36,775 | ₩36,748 | ₩36,761 | 0.00% | 120.1만 |
|---|
| 2026.01.21 | ₩36,721 | ₩36,788 | ₩36,708 | ₩36,775 | +0.15% | 120.6만 |
|---|
| 2026.01.20 | ₩36,801 | ₩36,801 | ₩36,688 | ₩36,721 | -0.22% | 137.4만 |
|---|
| 2026.01.16 | ₩36,828 | ₩36,841 | ₩36,801 | ₩36,815 | -0.04% | 88만 |
|---|
| 2026.01.15 | ₩36,841 | ₩36,841 | ₩36,801 | ₩36,828 | -0.04% | 113.6만 |
|---|
| 2026.01.14 | ₩36,788 | ₩36,815 | ₩36,788 | ₩36,815 | +0.07% | 84.7만 |
|---|
| 2026.01.13 | ₩36,788 | ₩36,788 | ₩36,761 | ₩36,775 | -0.04% | 92.4만 |
|---|
| 2026.01.12 | ₩36,748 | ₩36,761 | ₩36,735 | ₩36,761 | +0.04% | 86.9만 |
|---|
| 2026.01.09 | ₩36,721 | ₩36,761 | ₩36,716 | ₩36,748 | +0.07% | 90만 |
|---|
| 2026.01.08 | ₩36,681 | ₩36,735 | ₩36,675 | ₩36,708 | +0.07% | 89.1만 |
|---|
| 2026.01.07 | ₩36,655 | ₩36,735 | ₩36,648 | ₩36,721 | +0.18% | 112.2만 |
|---|
| 2026.01.06 | ₩36,561 | ₩36,648 | ₩36,561 | ₩36,641 | +0.22% | 96.6만 |
|---|
| 2026.01.05 | ₩36,601 | ₩36,615 | ₩36,575 | ₩36,575 | -0.07% | 133.9만 |
|---|
| 2026.01.02 | ₩36,561 | ₩36,575 | ₩36,548 | ₩36,561 | 0.00% | 92.6만 |
|---|
| 2025.12.31 | ₩36,521 | ₩36,561 | ₩36,508 | ₩36,535 | +0.04% | 122.8만 |
|---|
| 2025.12.30 | ₩36,508 | ₩36,535 | ₩36,508 | ₩36,521 | +0.04% | 156.1만 |
|---|
| 2025.12.29 | ₩36,521 | ₩36,521 | ₩36,494 | ₩36,508 | -0.04% | 109.1만 |
|---|
| 2025.12.26 | ₩36,521 | ₩36,521 | ₩36,481 | ₩36,481 | -0.11% | 75.3만 |
|---|
| 2025.12.24 | ₩36,494 | ₩36,508 | ₩36,481 | ₩36,494 | 0.00% | 58.9만 |
|---|
| 2025.12.23 | ₩36,575 | ₩36,615 | ₩36,568 | ₩36,615 | +0.11% | 132.1만 |
|---|
| 2025.12.22 | ₩36,601 | ₩36,601 | ₩36,588 | ₩36,588 | -0.04% | 88.1만 |
|---|
| 2025.12.19 | ₩36,575 | ₩36,588 | ₩36,561 | ₩36,575 | 0.00% | 92.5만 |
|---|
| 2025.12.18 | ₩36,588 | ₩36,615 | ₩36,561 | ₩36,575 | -0.04% | 104.1만 |
|---|
| 2025.12.17 | ₩36,548 | ₩36,588 | ₩36,535 | ₩36,535 | -0.04% | 108.7만 |
|---|
| 2025.12.16 | ₩36,521 | ₩36,575 | ₩36,514 | ₩36,561 | +0.11% | 79만 |
|---|
| 2025.12.15 | ₩36,548 | ₩36,548 | ₩36,508 | ₩36,521 | -0.07% | 83.2만 |
|---|
| 2025.12.12 | ₩36,481 | ₩36,535 | ₩36,481 | ₩36,494 | +0.04% | 78.4만 |
|---|
| 2025.12.11 | ₩36,548 | ₩36,575 | ₩36,428 | ₩36,481 | -0.18% | 74.3만 |
|---|
| 2025.12.10 | ₩36,481 | ₩36,535 | ₩36,481 | ₩36,535 | +0.15% | 98.2만 |
|---|
| 2025.12.09 | ₩36,508 | ₩36,521 | ₩36,481 | ₩36,481 | -0.07% | 74.9만 |
|---|
| 2025.12.08 | ₩36,508 | ₩36,508 | ₩36,454 | ₩36,454 | -0.15% | 67.2만 |
|---|
| 2025.12.05 | ₩36,535 | ₩36,535 | ₩36,494 | ₩36,535 | 0.00% | 71.8만 |
|---|
| 2025.12.04 | ₩36,481 | ₩36,521 | ₩36,468 | ₩36,508 | +0.07% | 89.8만 |
|---|
| 2025.12.03 | ₩36,508 | ₩36,535 | ₩36,488 | ₩36,508 | 0.00% | 86.3만 |
|---|
| 2025.12.02 | ₩36,494 | ₩36,508 | ₩36,441 | ₩36,468 | -0.07% | 80.7만 |
|---|
| 2025.12.01 | ₩36,481 | ₩36,535 | ₩36,468 | ₩36,494 | +0.04% | 90만 |
|---|
| 2025.11.28 | ₩36,548 | ₩36,575 | ₩36,535 | ₩36,535 | -0.04% | 71.5만 |
|---|
| 2025.11.26 | ₩36,561 | ₩36,641 | ₩36,561 | ₩36,628 | +0.18% | 67만 |
|---|
| 2025.11.25 | ₩36,628 | ₩36,628 | ₩36,561 | ₩36,561 | -0.18% | 80만 |
|---|
| 2025.11.24 | ₩36,601 | ₩36,615 | ₩36,579 | ₩36,588 | -0.04% | 59.2만 |
|---|
| 2025.11.21 | ₩36,615 | ₩36,615 | ₩36,575 | ₩36,575 | -0.11% | 53.7만 |
|---|
| 2025.11.20 | ₩36,561 | ₩36,601 | ₩36,548 | ₩36,561 | 0.00% | 67.6만 |
|---|
| 2025.11.19 | ₩36,628 | ₩36,628 | ₩36,561 | ₩36,588 | -0.11% | 74.5만 |
|---|
| 2025.11.18 | ₩36,575 | ₩36,615 | ₩36,575 | ₩36,588 | +0.04% | 57.4만 |
|---|
| 2025.11.17 | ₩36,575 | ₩36,601 | ₩36,521 | ₩36,521 | -0.15% | 71.4만 |
|---|
| 2025.11.14 | ₩36,575 | ₩36,615 | ₩36,521 | ₩36,521 | -0.15% | 65.1만 |
|---|
| 2025.11.13 | ₩36,601 | ₩36,601 | ₩36,568 | ₩36,575 | -0.07% | 57.2만 |
|---|
| 2025.11.12 | ₩36,641 | ₩36,641 | ₩36,588 | ₩36,588 | -0.15% | 53.5만 |
|---|
| 2025.11.11 | ₩36,601 | ₩36,668 | ₩36,601 | ₩36,668 | +0.18% | 55.9만 |
|---|
| 2025.11.10 | ₩36,521 | ₩36,575 | ₩36,521 | ₩36,561 | +0.11% | 44.9만 |
|---|
| 2025.11.07 | ₩36,548 | ₩36,575 | ₩36,535 | ₩36,548 | 0.00% | 68.1만 |
|---|
| 2025.11.06 | ₩36,481 | ₩36,561 | ₩36,481 | ₩36,548 | +0.18% | 80.7만 |
|---|
| 2025.11.05 | ₩36,521 | ₩36,521 | ₩36,461 | ₩36,481 | -0.11% | 72.6만 |
|---|
| 2025.11.04 | ₩36,521 | ₩36,561 | ₩36,514 | ₩36,535 | +0.04% | 64.7만 |
|---|
| 2025.11.03 | ₩36,588 | ₩36,588 | ₩36,481 | ₩36,521 | -0.18% | 81.2만 |
|---|
| 2025.10.31 | ₩36,494 | ₩36,561 | ₩36,428 | ₩36,548 | +0.15% | 54만 |
|---|
| 2025.10.30 | ₩36,561 | ₩36,648 | ₩36,521 | ₩36,628 | +0.18% | 72.1만 |
|---|
| 2025.10.29 | ₩36,655 | ₩36,775 | ₩36,628 | ₩36,628 | -0.07% | 55.1만 |
|---|
| 2025.10.28 | ₩36,695 | ₩36,708 | ₩36,681 | ₩36,681 | -0.04% | 50만 |
|---|
| 2025.10.27 | ₩36,681 | ₩36,708 | ₩36,655 | ₩36,655 | -0.07% | 66.1만 |
|---|
| 2025.10.24 | ₩36,708 | ₩36,708 | ₩36,668 | ₩36,695 | -0.04% | 105.7만 |
|---|
| 2025.10.23 | ₩36,641 | ₩36,695 | ₩36,641 | ₩36,695 | +0.15% | 61.4만 |
|---|
| 2025.10.22 | ₩36,681 | ₩36,708 | ₩36,575 | ₩36,695 | +0.04% | 75.3만 |
|---|
| 2025.10.21 | ₩36,655 | ₩36,681 | ₩36,641 | ₩36,655 | 0.00% | 86.9만 |
|---|
| 2025.10.20 | ₩36,668 | ₩36,688 | ₩36,588 | ₩36,588 | -0.22% | 52.9만 |
|---|
| 2025.10.17 | ₩36,601 | ₩36,628 | ₩36,601 | ₩36,628 | +0.07% | 62.6만 |
|---|
| 2025.10.16 | ₩36,561 | ₩36,635 | ₩36,508 | ₩36,575 | +0.04% | 72.8만 |
|---|
| 2025.10.15 | ₩36,535 | ₩36,561 | ₩36,514 | ₩36,535 | 0.00% | 81.5만 |
|---|
| 2025.10.14 | ₩36,535 | ₩36,561 | ₩36,489 | ₩36,521 | -0.04% | 48.2만 |
|---|
| 2025.10.13 | ₩36,494 | ₩36,575 | ₩36,465 | ₩36,548 | +0.15% | 60.9만 |
|---|
| 2025.10.10 | ₩36,468 | ₩36,481 | ₩36,428 | ₩36,441 | -0.07% | 47.1만 |
|---|