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 | ₩34,710 | ₩34,797 | ₩34,683 | ₩34,750 | +0.12% | 308.6만 |
| 2026.10.08 | ₩34,536 | ₩34,656 | ₩34,496 | ₩34,643 | +0.31% | 466.6만 |
| 2026.10.07 | ₩34,550 | ₩34,656 | ₩34,496 | ₩34,563 | +0.04% | 496.2만 |
| 2026.10.06 | ₩34,777 | ₩34,777 | ₩34,630 | ₩34,737 | -0.12% | 635.1만 |
| 2026.10.05 | ₩34,803 | ₩34,803 | ₩34,590 | ₩34,710 | -0.27% | 573만 |
| 2026.10.02 | ₩34,977 | ₩34,997 | ₩34,672 | ₩34,710 | -0.76% | 399.3만 |
| 2026.10.01 | ₩34,716 | ₩34,863 | ₩34,550 | ₩34,723 | +0.02% | 432.5만 |
| 2026.09.30 | ₩34,523 | ₩34,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,616 |
| +0.27% |
| 559.4만 |
| 2026.09.29 | ₩34,430 | ₩34,483 | ₩34,336 | ₩34,403 | -0.08% | 569.3만 |
|---|
| 2026.09.28 | ₩34,696 | ₩34,702 | ₩34,550 | ₩34,630 | -0.19% | 358.9만 |
|---|
| 2026.09.25 | ₩34,937 | ₩34,937 | ₩34,737 | ₩34,777 | -0.46% | 287.2만 |
|---|
| 2026.09.24 | ₩35,083 | ₩35,090 | ₩34,897 | ₩34,950 | -0.38% | 338.5만 |
|---|
| 2026.09.23 | ₩35,297 | ₩35,297 | ₩34,981 | ₩35,097 | -0.57% | 270.8만 |
|---|
| 2026.09.22 | ₩35,297 | ₩35,324 | ₩35,270 | ₩35,297 | 0.00% | 290.6만 |
|---|
| 2026.09.21 | ₩35,377 | ₩35,389 | ₩35,300 | ₩35,324 | -0.15% | 224.2만 |
|---|
| 2026.09.18 | ₩35,364 | ₩35,364 | ₩35,262 | ₩35,337 | -0.08% | 280.6만 |
|---|
| 2026.09.17 | ₩35,430 | ₩35,437 | ₩35,369 | ₩35,390 | -0.11% | 204.1만 |
|---|
| 2026.09.16 | ₩35,350 | ₩35,430 | ₩35,297 | ₩35,324 | -0.08% | 240.2만 |
|---|
| 2026.09.15 | ₩35,404 | ₩35,444 | ₩35,337 | ₩35,350 | -0.15% | 347.4만 |
|---|
| 2026.09.14 | ₩35,457 | ₩35,457 | ₩35,404 | ₩35,417 | -0.11% | 189.9만 |
|---|
| 2026.09.11 | ₩35,377 | ₩35,524 | ₩35,364 | ₩35,444 | +0.19% | 200.5만 |
|---|
| 2026.09.10 | ₩35,457 | ₩35,470 | ₩35,337 | ₩35,337 | -0.34% | 188.6만 |
|---|
| 2026.09.09 | ₩35,737 | ₩35,748 | ₩35,604 | ₩35,604 | -0.37% | 174.4만 |
|---|
| 2026.09.08 | ₩35,764 | ₩35,771 | ₩35,711 | ₩35,724 | -0.11% | 165.8만 |
|---|
| 2026.09.04 | ₩35,751 | ₩35,804 | ₩35,724 | ₩35,737 | -0.04% | 132.1만 |
|---|
| 2026.09.03 | ₩35,857 | ₩35,857 | ₩35,743 | ₩35,764 | -0.26% | 257.1만 |
|---|
| 2026.09.02 | ₩35,791 | ₩35,817 | ₩35,764 | ₩35,777 | -0.04% | 506.9만 |
|---|
| 2026.09.01 | ₩35,871 | ₩35,918 | ₩35,757 | ₩35,791 | -0.22% | 180.6만 |
|---|
| 2026.08.31 | ₩35,938 | ₩35,978 | ₩35,891 | ₩35,964 | +0.07% | 110.3만 |
|---|
| 2026.08.28 | ₩36,124 | ₩36,151 | ₩36,058 | ₩36,084 | -0.11% | 117.6만 |
|---|
| 2026.08.27 | ₩36,164 | ₩36,164 | ₩36,111 | ₩36,124 | -0.11% | 101.8만 |
|---|
| 2026.08.26 | ₩36,204 | ₩36,204 | ₩36,124 | ₩36,138 | -0.18% | 95.7만 |
|---|
| 2026.08.25 | ₩36,178 | ₩36,191 | ₩36,111 | ₩36,178 | 0.00% | 127.2만 |
|---|
| 2026.08.24 | ₩36,151 | ₩36,164 | ₩36,111 | ₩36,138 | -0.04% | 119.5만 |
|---|
| 2026.08.21 | ₩36,151 | ₩36,164 | ₩36,111 | ₩36,151 | 0.00% | 95.7만 |
|---|
| 2026.08.20 | ₩36,151 | ₩36,198 | ₩36,115 | ₩36,178 | +0.07% | 127.6만 |
|---|
| 2026.08.19 | ₩36,204 | ₩36,218 | ₩36,178 | ₩36,178 | -0.07% | 275.5만 |
|---|
| 2026.08.18 | ₩36,164 | ₩36,176 | ₩36,084 | ₩36,138 | -0.07% | 132.5만 |
|---|
| 2026.08.17 | ₩36,271 | ₩36,271 | ₩36,151 | ₩36,151 | -0.33% | 82.8만 |
|---|
| 2026.08.14 | ₩36,325 | ₩36,325 | ₩36,231 | ₩36,251 | -0.20% | 69.5만 |
|---|
| 2026.08.13 | ₩36,311 | ₩36,351 | ₩36,298 | ₩36,311 | 0.00% | 108.5만 |
|---|
| 2026.08.12 | ₩36,298 | ₩36,298 | ₩36,244 | ₩36,285 | -0.04% | 94.4만 |
|---|
| 2026.08.11 | ₩36,244 | ₩36,271 | ₩36,218 | ₩36,244 | 0.00% | 76.3만 |
|---|
| 2026.08.10 | ₩36,244 | ₩36,258 | ₩36,191 | ₩36,204 | -0.11% | 109.3만 |
|---|
| 2026.08.07 | ₩36,258 | ₩36,271 | ₩36,218 | ₩36,231 | -0.07% | 93.6만 |
|---|
| 2026.08.06 | ₩36,151 | ₩36,191 | ₩36,151 | ₩36,178 | +0.07% | 112.2만 |
|---|
| 2026.08.05 | ₩36,124 | ₩36,178 | ₩36,118 | ₩36,178 | +0.15% | 124.9만 |
|---|
| 2026.08.04 | ₩36,084 | ₩36,138 | ₩36,071 | ₩36,124 | +0.11% | 201.4만 |
|---|
| 2026.08.03 | ₩36,071 | ₩36,098 | ₩36,031 | ₩36,058 | -0.04% | 123.1만 |
|---|
| 2026.07.31 | ₩36,044 | ₩36,044 | ₩35,991 | ₩36,031 | -0.04% | 113.4만 |
|---|
| 2026.07.30 | ₩36,204 | ₩36,204 | ₩36,128 | ₩36,191 | -0.04% | 114.8만 |
|---|
| 2026.07.29 | ₩36,218 | ₩36,291 | ₩36,191 | ₩36,231 | +0.04% | 238만 |
|---|
| 2026.07.28 | ₩36,178 | ₩36,258 | ₩36,178 | ₩36,218 | +0.11% | 92.4만 |
|---|
| 2026.07.27 | ₩36,204 | ₩36,224 | ₩36,164 | ₩36,178 | -0.07% | 97.1만 |
|---|
| 2026.07.24 | ₩36,084 | ₩36,164 | ₩36,071 | ₩36,098 | +0.04% | 96.3만 |
|---|
| 2026.07.23 | ₩36,178 | ₩36,178 | ₩36,031 | ₩36,071 | -0.30% | 137.3만 |
|---|
| 2026.07.22 | ₩36,351 | ₩36,351 | ₩36,271 | ₩36,271 | -0.22% | 77.3만 |
|---|
| 2026.07.21 | ₩36,431 | ₩36,431 | ₩36,351 | ₩36,351 | -0.22% | 68.6만 |
|---|
| 2026.07.20 | ₩36,458 | ₩36,467 | ₩36,405 | ₩36,418 | -0.11% | 85.4만 |
|---|
| 2026.07.17 | ₩36,458 | ₩36,471 | ₩36,431 | ₩36,471 | +0.04% | 92.6만 |
|---|
| 2026.07.16 | ₩36,511 | ₩36,511 | ₩36,423 | ₩36,458 | -0.15% | 133.5만 |
|---|
| 2026.07.15 | ₩36,551 | ₩36,565 | ₩36,511 | ₩36,511 | -0.11% | 102.1만 |
|---|
| 2026.07.14 | ₩36,565 | ₩36,578 | ₩36,525 | ₩36,551 | -0.04% | 136.8만 |
|---|
| 2026.07.13 | ₩36,565 | ₩36,578 | ₩36,525 | ₩36,538 | -0.07% | 87.8만 |
|---|
| 2026.07.10 | ₩36,551 | ₩36,578 | ₩36,538 | ₩36,565 | +0.04% | 80.7만 |
|---|
| 2026.07.09 | ₩36,565 | ₩36,591 | ₩36,531 | ₩36,538 | -0.07% | 93만 |
|---|
| 2026.07.08 | ₩36,551 | ₩36,565 | ₩36,518 | ₩36,551 | 0.00% | 84.8만 |
|---|
| 2026.07.07 | ₩36,658 | ₩36,685 | ₩36,605 | ₩36,605 | -0.15% | 100.3만 |
|---|
| 2026.07.06 | ₩36,685 | ₩36,698 | ₩36,651 | ₩36,698 | +0.04% | 107.7만 |
|---|
| 2026.07.02 | ₩36,698 | ₩36,698 | ₩36,631 | ₩36,685 | -0.04% | 92.2만 |
|---|
| 2026.07.01 | ₩36,645 | ₩36,658 | ₩36,578 | ₩36,645 | 0.00% | 143.8만 |
|---|
| 2026.06.30 | ₩36,658 | ₩36,698 | ₩36,645 | ₩36,658 | 0.00% | 166.6만 |
|---|
| 2026.06.29 | ₩36,631 | ₩36,685 | ₩36,625 | ₩36,685 | +0.15% | 83.5만 |
|---|
| 2026.06.26 | ₩36,698 | ₩36,712 | ₩36,685 | ₩36,698 | 0.00% | 95.9만 |
|---|
| 2026.06.25 | ₩36,712 | ₩36,712 | ₩36,672 | ₩36,685 | -0.07% | 86.7만 |
|---|
| 2026.06.24 | ₩36,658 | ₩36,706 | ₩36,658 | ₩36,672 | +0.04% | 123.4만 |
|---|
| 2026.06.23 | ₩36,645 | ₩36,658 | ₩36,618 | ₩36,631 | -0.04% | 115만 |
|---|
| 2026.06.22 | ₩36,658 | ₩36,658 | ₩36,618 | ₩36,658 | 0.00% | 77.5만 |
|---|
| 2026.06.18 | ₩36,645 | ₩36,672 | ₩36,631 | ₩36,645 | 0.00% | 81.9만 |
|---|
| 2026.06.17 | ₩36,605 | ₩36,651 | ₩36,565 | ₩36,565 | -0.11% | 94.1만 |
|---|
| 2026.06.16 | ₩36,591 | ₩36,658 | ₩36,591 | ₩36,605 | +0.04% | 84.7만 |
|---|
| 2026.06.15 | ₩36,618 | ₩36,631 | ₩36,578 | ₩36,591 | -0.07% | 76.6만 |
|---|
| 2026.06.12 | ₩36,551 | ₩36,551 | ₩36,474 | ₩36,538 | -0.04% | 134.5만 |
|---|
| 2026.06.11 | ₩36,565 | ₩36,578 | ₩36,511 | ₩36,565 | 0.00% | 116만 |
|---|
| 2026.06.10 | ₩36,605 | ₩36,605 | ₩36,493 | ₩36,525 | -0.22% | 105.9만 |
|---|
| 2026.06.09 | ₩36,591 | ₩36,605 | ₩36,558 | ₩36,565 | -0.07% | 84.6만 |
|---|
| 2026.06.08 | ₩36,605 | ₩36,605 | ₩36,525 | ₩36,565 | -0.11% | 84.9만 |
|---|
| 2026.06.05 | ₩36,538 | ₩36,551 | ₩36,498 | ₩36,538 | 0.00% | 73.8만 |
|---|
| 2026.06.04 | ₩36,551 | ₩36,618 | ₩36,551 | ₩36,605 | +0.15% | 91만 |
|---|
| 2026.06.03 | ₩36,538 | ₩36,565 | ₩36,498 | ₩36,538 | 0.00% | 122.3만 |
|---|
| 2026.06.02 | ₩36,578 | ₩36,605 | ₩36,565 | ₩36,578 | 0.00% | 108.9만 |
|---|
| 2026.06.01 | ₩36,458 | ₩36,551 | ₩36,445 | ₩36,551 | +0.26% | 111.6만 |
|---|
| 2026.05.29 | ₩36,471 | ₩36,538 | ₩36,471 | ₩36,525 | +0.15% | 109.5만 |
|---|
| 2026.05.28 | ₩36,485 | ₩36,585 | ₩36,485 | ₩36,551 | +0.18% | 121.8만 |
|---|
| 2026.05.27 | ₩36,458 | ₩36,511 | ₩36,445 | ₩36,511 | +0.15% | 142.7만 |
|---|
| 2026.05.26 | ₩36,405 | ₩36,458 | ₩36,405 | ₩36,445 | +0.11% | 116.4만 |
|---|
| 2026.05.22 | ₩36,285 | ₩36,325 | ₩36,271 | ₩36,311 | +0.07% | 89.2만 |
|---|
| 2026.05.21 | ₩36,191 | ₩36,285 | ₩36,178 | ₩36,285 | +0.26% | 123.5만 |
|---|
| 2026.05.20 | ₩36,244 | ₩36,271 | ₩36,204 | ₩36,271 | +0.07% | 154.6만 |
|---|
| 2026.05.19 | ₩36,231 | ₩36,231 | ₩36,144 | ₩36,204 | -0.07% | 122.9만 |
|---|
| 2026.05.18 | ₩36,285 | ₩36,311 | ₩36,278 | ₩36,311 | +0.07% | 117.7만 |
|---|
| 2026.05.15 | ₩36,338 | ₩36,338 | ₩36,218 | ₩36,285 | -0.15% | 136.5만 |
|---|
| 2026.05.14 | ₩36,445 | ₩36,471 | ₩36,431 | ₩36,431 | -0.04% | 305.3만 |
|---|
| 2026.05.13 | ₩36,458 | ₩36,471 | ₩36,418 | ₩36,431 | -0.07% | 91.1만 |
|---|
| 2026.05.12 | ₩36,498 | ₩36,591 | ₩36,458 | ₩36,471 | -0.07% | 101.4만 |
|---|
| 2026.05.11 | ₩36,565 | ₩36,565 | ₩36,525 | ₩36,525 | -0.11% | 85.2만 |
|---|
| 2026.05.08 | ₩36,578 | ₩36,591 | ₩36,531 | ₩36,551 | -0.07% | 132.5만 |
|---|
| 2026.05.07 | ₩36,551 | ₩36,558 | ₩36,511 | ₩36,525 | -0.07% | 100.9만 |
|---|
| 2026.05.06 | ₩36,485 | ₩36,551 | ₩36,485 | ₩36,525 | +0.11% | 144.1만 |
|---|
| 2026.05.05 | ₩36,485 | ₩36,491 | ₩36,458 | ₩36,471 | -0.04% | 66.8만 |
|---|
| 2026.05.04 | ₩36,458 | ₩36,471 | ₩36,411 | ₩36,471 | +0.04% | 111.1만 |
|---|
| 2026.05.01 | ₩36,498 | ₩36,498 | ₩36,458 | ₩36,485 | -0.04% | 122.7만 |
|---|
| 2026.04.30 | ₩36,485 | ₩36,485 | ₩36,445 | ₩36,471 | -0.04% | 99.6만 |
|---|
| 2026.04.29 | ₩36,618 | ₩36,618 | ₩36,538 | ₩36,565 | -0.15% | 130.4만 |
|---|
| 2026.04.28 | ₩36,631 | ₩36,645 | ₩36,589 | ₩36,591 | -0.11% | 135.2만 |
|---|
| 2026.04.27 | ₩36,672 | ₩36,685 | ₩36,638 | ₩36,672 | 0.00% | 71.1만 |
|---|
| 2026.04.24 | ₩36,658 | ₩36,672 | ₩36,645 | ₩36,658 | 0.00% | 64.4만 |
|---|
| 2026.04.23 | ₩36,685 | ₩36,685 | ₩36,598 | ₩36,658 | -0.07% | 118.5만 |
|---|
| 2026.04.22 | ₩36,672 | ₩36,678 | ₩36,645 | ₩36,645 | -0.07% | 71.5만 |
|---|
| 2026.04.21 | ₩36,618 | ₩36,658 | ₩36,618 | ₩36,658 | +0.11% | 102.7만 |
|---|
| 2026.04.20 | ₩36,658 | ₩36,685 | ₩36,645 | ₩36,685 | +0.07% | 89만 |
|---|
| 2026.04.17 | ₩36,591 | ₩36,672 | ₩36,591 | ₩36,672 | +0.22% | 131.4만 |
|---|
| 2026.04.16 | ₩36,578 | ₩36,591 | ₩36,538 | ₩36,578 | 0.00% | 139.5만 |
|---|
| 2026.04.15 | ₩36,578 | ₩36,605 | ₩36,543 | ₩36,551 | -0.07% | 110.2만 |
|---|
| 2026.04.14 | ₩36,578 | ₩36,605 | ₩36,565 | ₩36,591 | +0.04% | 114.5만 |
|---|
| 2026.04.13 | ₩36,538 | ₩36,591 | ₩36,525 | ₩36,565 | +0.07% | 106.8만 |
|---|
| 2026.04.10 | ₩36,578 | ₩36,578 | ₩36,525 | ₩36,538 | -0.11% | 100만 |
|---|
| 2026.04.09 | ₩36,485 | ₩36,565 | ₩36,473 | ₩36,551 | +0.18% | 137.4만 |
|---|
| 2026.04.08 | ₩36,591 | ₩36,605 | ₩36,485 | ₩36,498 | -0.26% | 93.6만 |
|---|
| 2026.04.07 | ₩36,325 | ₩36,391 | ₩36,318 | ₩36,378 | +0.15% | 124.4만 |
|---|
| 2026.04.06 | ₩36,271 | ₩36,378 | ₩36,271 | ₩36,351 | +0.22% | 107.3만 |
|---|
| 2026.04.02 | ₩36,298 | ₩36,391 | ₩36,298 | ₩36,365 | +0.18% | 193.9만 |
|---|
| 2026.04.01 | ₩36,338 | ₩36,338 | ₩36,278 | ₩36,298 | -0.11% | 114.1만 |
|---|
| 2026.03.31 | ₩36,218 | ₩36,285 | ₩36,151 | ₩36,231 | +0.04% | 183만 |
|---|
| 2026.03.30 | ₩36,204 | ₩36,218 | ₩36,151 | ₩36,191 | -0.04% | 126.1만 |
|---|
| 2026.03.27 | ₩36,204 | ₩36,244 | ₩36,151 | ₩36,244 | +0.11% | 141.3만 |
|---|
| 2026.03.26 | ₩36,285 | ₩36,298 | ₩36,218 | ₩36,231 | -0.15% | 121.8만 |
|---|
| 2026.03.25 | ₩36,285 | ₩36,311 | ₩36,258 | ₩36,311 | +0.07% | 98만 |
|---|
| 2026.03.24 | ₩36,418 | ₩36,418 | ₩36,211 | ₩36,244 | -0.48% | 99.1만 |
|---|
| 2026.03.23 | ₩36,485 | ₩36,485 | ₩36,418 | ₩36,445 | -0.11% | 125.5만 |
|---|
| 2026.03.20 | ₩36,605 | ₩36,605 | ₩36,371 | ₩36,391 | -0.58% | 101.9만 |
|---|
| 2026.03.19 | ₩36,658 | ₩36,668 | ₩36,591 | ₩36,645 | -0.04% | 135.8만 |
|---|
| 2026.03.18 | ₩36,725 | ₩36,738 | ₩36,672 | ₩36,685 | -0.11% | 254.5만 |
|---|
| 2026.03.17 | ₩36,778 | ₩36,778 | ₩36,698 | ₩36,712 | -0.18% | 234.3만 |
|---|
| 2026.03.16 | ₩36,805 | ₩36,805 | ₩36,698 | ₩36,725 | -0.22% | 93만 |
|---|
| 2026.03.13 | ₩36,725 | ₩36,725 | ₩36,665 | ₩36,725 | 0.00% | 128.2만 |
|---|
| 2026.03.12 | ₩36,752 | ₩36,752 | ₩36,625 | ₩36,645 | -0.29% | 92.7만 |
|---|
| 2026.03.11 | ₩36,832 | ₩36,845 | ₩36,752 | ₩36,778 | -0.14% | 103.9만 |
|---|
| 2026.03.10 | ₩36,885 | ₩36,885 | ₩36,845 | ₩36,845 | -0.11% | 73.3만 |
|---|
| 2026.03.09 | ₩36,845 | ₩36,920 | ₩36,832 | ₩36,885 | +0.11% | 149.4만 |
|---|
| 2026.03.06 | ₩36,845 | ₩36,898 | ₩36,832 | ₩36,885 | +0.11% | 77.4만 |
|---|
| 2026.03.05 | ₩36,845 | ₩36,925 | ₩36,845 | ₩36,912 | +0.18% | 96.5만 |
|---|
| 2026.03.04 | ₩36,925 | ₩36,952 | ₩36,898 | ₩36,925 | 0.00% | 103.3만 |
|---|
| 2026.03.03 | ₩37,005 | ₩37,005 | ₩36,885 | ₩36,938 | -0.18% | 163.6만 |
|---|
| 2026.03.02 | ₩37,139 | ₩37,139 | ₩37,085 | ₩37,112 | -0.07% | 131.4만 |
|---|
| 2026.02.27 | ₩37,179 | ₩37,192 | ₩37,165 | ₩37,179 | 0.00% | 86만 |
|---|
| 2026.02.26 | ₩37,259 | ₩37,272 | ₩37,245 | ₩37,259 | 0.00% | 117.7만 |
|---|
| 2026.02.25 | ₩37,219 | ₩37,245 | ₩37,219 | ₩37,219 | 0.00% | 187.6만 |
|---|
| 2026.02.24 | ₩37,192 | ₩37,232 | ₩37,184 | ₩37,219 | +0.07% | 91.3만 |
|---|
| 2026.02.23 | ₩37,205 | ₩37,205 | ₩37,179 | ₩37,192 | -0.04% | 74만 |
|---|
| 2026.02.20 | ₩37,152 | ₩37,179 | ₩37,145 | ₩37,165 | +0.04% | 82.1만 |
|---|
| 2026.02.19 | ₩37,139 | ₩37,152 | ₩37,132 | ₩37,139 | 0.00% | 106.8만 |
|---|
| 2026.02.18 | ₩37,125 | ₩37,152 | ₩37,112 | ₩37,152 | +0.07% | 91.3만 |
|---|
| 2026.02.17 | ₩37,139 | ₩37,152 | ₩37,125 | ₩37,152 | +0.04% | 82.9만 |
|---|
| 2026.02.13 | ₩37,099 | ₩37,147 | ₩37,099 | ₩37,125 | +0.07% | 93.3만 |
|---|
| 2026.02.12 | ₩37,045 | ₩37,099 | ₩37,032 | ₩37,099 | +0.14% | 132.3만 |
|---|
| 2026.02.11 | ₩37,005 | ₩37,032 | ₩36,978 | ₩37,018 | +0.04% | 121.4만 |
|---|
| 2026.02.10 | ₩37,032 | ₩37,055 | ₩37,005 | ₩37,005 | -0.07% | 92.2만 |
|---|
| 2026.02.09 | ₩36,965 | ₩36,992 | ₩36,953 | ₩36,978 | +0.04% | 90.9만 |
|---|
| 2026.02.06 | ₩36,965 | ₩36,992 | ₩36,938 | ₩36,965 | 0.00% | 99.2만 |
|---|
| 2026.02.05 | ₩36,938 | ₩36,992 | ₩36,920 | ₩36,965 | +0.07% | 244.6만 |
|---|
| 2026.02.04 | ₩36,845 | ₩36,912 | ₩36,845 | ₩36,872 | +0.07% | 128.6만 |
|---|
| 2026.02.03 | ₩36,818 | ₩36,872 | ₩36,818 | ₩36,872 | +0.14% | 126.5만 |
|---|
| 2026.02.02 | ₩36,805 | ₩36,858 | ₩36,805 | ₩36,832 | +0.07% | 147.7만 |
|---|
| 2026.01.30 | ₩36,805 | ₩36,832 | ₩36,738 | ₩36,805 | 0.00% | 78.4만 |
|---|
| 2026.01.29 | ₩36,845 | ₩36,885 | ₩36,838 | ₩36,858 | +0.04% | 106만 |
|---|
| 2026.01.28 | ₩36,832 | ₩36,885 | ₩36,832 | ₩36,845 | +0.04% | 91.9만 |
|---|
| 2026.01.27 | ₩36,805 | ₩36,845 | ₩36,805 | ₩36,832 | +0.07% | 92.2만 |
|---|
| 2026.01.26 | ₩36,818 | ₩36,818 | ₩36,805 | ₩36,805 | -0.04% | 81.9만 |
|---|
| 2026.01.23 | ₩36,792 | ₩36,805 | ₩36,778 | ₩36,792 | 0.00% | 87.7만 |
|---|
| 2026.01.22 | ₩36,765 | ₩36,778 | ₩36,752 | ₩36,765 | 0.00% | 120.1만 |
|---|
| 2026.01.21 | ₩36,725 | ₩36,792 | ₩36,712 | ₩36,778 | +0.15% | 120.6만 |
|---|
| 2026.01.20 | ₩36,805 | ₩36,805 | ₩36,692 | ₩36,725 | -0.22% | 137.4만 |
|---|
| 2026.01.16 | ₩36,832 | ₩36,845 | ₩36,805 | ₩36,818 | -0.04% | 88만 |
|---|
| 2026.01.15 | ₩36,845 | ₩36,845 | ₩36,805 | ₩36,832 | -0.04% | 113.6만 |
|---|
| 2026.01.14 | ₩36,792 | ₩36,818 | ₩36,792 | ₩36,818 | +0.07% | 84.7만 |
|---|
| 2026.01.13 | ₩36,792 | ₩36,792 | ₩36,765 | ₩36,778 | -0.04% | 92.4만 |
|---|
| 2026.01.12 | ₩36,752 | ₩36,765 | ₩36,738 | ₩36,765 | +0.04% | 86.9만 |
|---|
| 2026.01.09 | ₩36,725 | ₩36,765 | ₩36,720 | ₩36,752 | +0.07% | 90만 |
|---|
| 2026.01.08 | ₩36,685 | ₩36,738 | ₩36,678 | ₩36,712 | +0.07% | 89.1만 |
|---|
| 2026.01.07 | ₩36,658 | ₩36,738 | ₩36,651 | ₩36,725 | +0.18% | 112.2만 |
|---|
| 2026.01.06 | ₩36,565 | ₩36,651 | ₩36,565 | ₩36,645 | +0.22% | 96.6만 |
|---|
| 2026.01.05 | ₩36,605 | ₩36,618 | ₩36,578 | ₩36,578 | -0.07% | 133.9만 |
|---|
| 2026.01.02 | ₩36,565 | ₩36,578 | ₩36,551 | ₩36,565 | 0.00% | 92.6만 |
|---|
| 2025.12.31 | ₩36,525 | ₩36,565 | ₩36,511 | ₩36,538 | +0.04% | 122.8만 |
|---|
| 2025.12.30 | ₩36,511 | ₩36,538 | ₩36,511 | ₩36,525 | +0.04% | 156.1만 |
|---|
| 2025.12.29 | ₩36,525 | ₩36,525 | ₩36,498 | ₩36,511 | -0.04% | 109.1만 |
|---|
| 2025.12.26 | ₩36,525 | ₩36,525 | ₩36,485 | ₩36,485 | -0.11% | 75.3만 |
|---|
| 2025.12.24 | ₩36,498 | ₩36,511 | ₩36,485 | ₩36,498 | 0.00% | 58.9만 |
|---|
| 2025.12.23 | ₩36,578 | ₩36,618 | ₩36,571 | ₩36,618 | +0.11% | 132.1만 |
|---|
| 2025.12.22 | ₩36,605 | ₩36,605 | ₩36,591 | ₩36,591 | -0.04% | 88.1만 |
|---|
| 2025.12.19 | ₩36,578 | ₩36,591 | ₩36,565 | ₩36,578 | 0.00% | 92.5만 |
|---|
| 2025.12.18 | ₩36,591 | ₩36,618 | ₩36,565 | ₩36,578 | -0.04% | 104.1만 |
|---|
| 2025.12.17 | ₩36,551 | ₩36,591 | ₩36,538 | ₩36,538 | -0.04% | 108.7만 |
|---|
| 2025.12.16 | ₩36,525 | ₩36,578 | ₩36,518 | ₩36,565 | +0.11% | 79만 |
|---|
| 2025.12.15 | ₩36,551 | ₩36,551 | ₩36,511 | ₩36,525 | -0.07% | 83.2만 |
|---|
| 2025.12.12 | ₩36,485 | ₩36,538 | ₩36,485 | ₩36,498 | +0.04% | 78.4만 |
|---|
| 2025.12.11 | ₩36,551 | ₩36,578 | ₩36,431 | ₩36,485 | -0.18% | 74.3만 |
|---|
| 2025.12.10 | ₩36,485 | ₩36,538 | ₩36,485 | ₩36,538 | +0.15% | 98.2만 |
|---|
| 2025.12.09 | ₩36,511 | ₩36,525 | ₩36,485 | ₩36,485 | -0.07% | 74.9만 |
|---|
| 2025.12.08 | ₩36,511 | ₩36,511 | ₩36,458 | ₩36,458 | -0.15% | 67.2만 |
|---|
| 2025.12.05 | ₩36,538 | ₩36,538 | ₩36,498 | ₩36,538 | 0.00% | 71.8만 |
|---|
| 2025.12.04 | ₩36,485 | ₩36,525 | ₩36,471 | ₩36,511 | +0.07% | 89.8만 |
|---|
| 2025.12.03 | ₩36,511 | ₩36,538 | ₩36,491 | ₩36,511 | 0.00% | 86.3만 |
|---|
| 2025.12.02 | ₩36,498 | ₩36,511 | ₩36,445 | ₩36,471 | -0.07% | 80.7만 |
|---|
| 2025.12.01 | ₩36,485 | ₩36,538 | ₩36,471 | ₩36,498 | +0.04% | 90만 |
|---|
| 2025.11.28 | ₩36,551 | ₩36,578 | ₩36,538 | ₩36,538 | -0.04% | 71.5만 |
|---|
| 2025.11.26 | ₩36,565 | ₩36,645 | ₩36,565 | ₩36,631 | +0.18% | 67만 |
|---|
| 2025.11.25 | ₩36,631 | ₩36,631 | ₩36,565 | ₩36,565 | -0.18% | 80만 |
|---|
| 2025.11.24 | ₩36,605 | ₩36,618 | ₩36,582 | ₩36,591 | -0.04% | 59.2만 |
|---|
| 2025.11.21 | ₩36,618 | ₩36,618 | ₩36,578 | ₩36,578 | -0.11% | 53.7만 |
|---|
| 2025.11.20 | ₩36,565 | ₩36,605 | ₩36,551 | ₩36,565 | 0.00% | 67.6만 |
|---|
| 2025.11.19 | ₩36,631 | ₩36,631 | ₩36,565 | ₩36,591 | -0.11% | 74.5만 |
|---|
| 2025.11.18 | ₩36,578 | ₩36,618 | ₩36,578 | ₩36,591 | +0.04% | 57.4만 |
|---|
| 2025.11.17 | ₩36,578 | ₩36,605 | ₩36,525 | ₩36,525 | -0.15% | 71.4만 |
|---|
| 2025.11.14 | ₩36,578 | ₩36,618 | ₩36,525 | ₩36,525 | -0.15% | 65.1만 |
|---|
| 2025.11.13 | ₩36,605 | ₩36,605 | ₩36,571 | ₩36,578 | -0.07% | 57.2만 |
|---|
| 2025.11.12 | ₩36,645 | ₩36,645 | ₩36,591 | ₩36,591 | -0.15% | 53.5만 |
|---|
| 2025.11.11 | ₩36,605 | ₩36,672 | ₩36,605 | ₩36,672 | +0.18% | 55.9만 |
|---|
| 2025.11.10 | ₩36,525 | ₩36,578 | ₩36,525 | ₩36,565 | +0.11% | 44.9만 |
|---|
| 2025.11.07 | ₩36,551 | ₩36,578 | ₩36,538 | ₩36,551 | 0.00% | 68.1만 |
|---|
| 2025.11.06 | ₩36,485 | ₩36,565 | ₩36,485 | ₩36,551 | +0.18% | 80.7만 |
|---|
| 2025.11.05 | ₩36,525 | ₩36,525 | ₩36,465 | ₩36,485 | -0.11% | 72.6만 |
|---|
| 2025.11.04 | ₩36,525 | ₩36,565 | ₩36,518 | ₩36,538 | +0.04% | 64.7만 |
|---|
| 2025.11.03 | ₩36,591 | ₩36,591 | ₩36,485 | ₩36,525 | -0.18% | 81.2만 |
|---|
| 2025.10.31 | ₩36,498 | ₩36,565 | ₩36,431 | ₩36,551 | +0.15% | 54만 |
|---|
| 2025.10.30 | ₩36,565 | ₩36,651 | ₩36,525 | ₩36,631 | +0.18% | 72.1만 |
|---|
| 2025.10.29 | ₩36,658 | ₩36,778 | ₩36,631 | ₩36,631 | -0.07% | 55.1만 |
|---|
| 2025.10.28 | ₩36,698 | ₩36,712 | ₩36,685 | ₩36,685 | -0.04% | 50만 |
|---|
| 2025.10.27 | ₩36,685 | ₩36,712 | ₩36,658 | ₩36,658 | -0.07% | 66.1만 |
|---|
| 2025.10.24 | ₩36,712 | ₩36,712 | ₩36,672 | ₩36,698 | -0.04% | 105.7만 |
|---|
| 2025.10.23 | ₩36,645 | ₩36,698 | ₩36,645 | ₩36,698 | +0.15% | 61.4만 |
|---|
| 2025.10.22 | ₩36,685 | ₩36,712 | ₩36,578 | ₩36,698 | +0.04% | 75.3만 |
|---|
| 2025.10.21 | ₩36,658 | ₩36,685 | ₩36,645 | ₩36,658 | 0.00% | 86.9만 |
|---|
| 2025.10.20 | ₩36,672 | ₩36,692 | ₩36,591 | ₩36,591 | -0.22% | 52.9만 |
|---|
| 2025.10.17 | ₩36,605 | ₩36,631 | ₩36,605 | ₩36,631 | +0.07% | 62.6만 |
|---|
| 2025.10.16 | ₩36,565 | ₩36,638 | ₩36,511 | ₩36,578 | +0.04% | 72.8만 |
|---|
| 2025.10.15 | ₩36,538 | ₩36,565 | ₩36,518 | ₩36,538 | 0.00% | 81.5만 |
|---|
| 2025.10.14 | ₩36,538 | ₩36,565 | ₩36,493 | ₩36,525 | -0.04% | 48.2만 |
|---|
| 2025.10.13 | ₩36,498 | ₩36,578 | ₩36,469 | ₩36,551 | +0.15% | 60.9만 |
|---|
| 2025.10.10 | ₩36,471 | ₩36,485 | ₩36,431 | ₩36,445 | -0.07% | 47.1만 |
|---|