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 | ₩34,724 | ₩34,811 | ₩34,698 | ₩34,764 | +0.12% | 308.6만 |
| 2026.10.08 | ₩34,551 | ₩34,671 | ₩34,511 | ₩34,658 | +0.31% | 466.6만 |
| 2026.10.07 | ₩34,564 | ₩34,671 | ₩34,511 | ₩34,578 | +0.04% | 496.2만 |
| 2026.10.06 | ₩34,791 | ₩34,791 | ₩34,644 | ₩34,751 | -0.12% | 635.1만 |
| 2026.10.05 | ₩34,818 | ₩34,818 | ₩34,604 | ₩34,724 | -0.27% | 573만 |
| 2026.10.02 | ₩34,991 | ₩35,011 | ₩34,687 | ₩34,724 | -0.76% | 399.3만 |
| 2026.10.01 | ₩34,731 | ₩34,878 | ₩34,564 | ₩34,738 | +0.02% | 432.5만 |
| 2026.09.30 | ₩34,537 | ₩34,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,631 |
| +0.27% |
| 559.4만 |
| 2026.09.29 | ₩34,444 | ₩34,497 | ₩34,351 | ₩34,417 | -0.08% | 569.3만 |
|---|
| 2026.09.28 | ₩34,711 | ₩34,716 | ₩34,564 | ₩34,644 | -0.19% | 358.9만 |
|---|
| 2026.09.25 | ₩34,951 | ₩34,951 | ₩34,751 | ₩34,791 | -0.46% | 287.2만 |
|---|
| 2026.09.24 | ₩35,098 | ₩35,105 | ₩34,911 | ₩34,965 | -0.38% | 338.5만 |
|---|
| 2026.09.23 | ₩35,312 | ₩35,312 | ₩34,995 | ₩35,112 | -0.57% | 270.8만 |
|---|
| 2026.09.22 | ₩35,312 | ₩35,339 | ₩35,285 | ₩35,312 | 0.00% | 290.6만 |
|---|
| 2026.09.21 | ₩35,392 | ₩35,404 | ₩35,314 | ₩35,339 | -0.15% | 224.2만 |
|---|
| 2026.09.18 | ₩35,379 | ₩35,379 | ₩35,277 | ₩35,352 | -0.08% | 280.6만 |
|---|
| 2026.09.17 | ₩35,445 | ₩35,452 | ₩35,384 | ₩35,405 | -0.11% | 204.1만 |
|---|
| 2026.09.16 | ₩35,365 | ₩35,445 | ₩35,312 | ₩35,339 | -0.08% | 240.2만 |
|---|
| 2026.09.15 | ₩35,419 | ₩35,459 | ₩35,352 | ₩35,365 | -0.15% | 347.4만 |
|---|
| 2026.09.14 | ₩35,472 | ₩35,472 | ₩35,419 | ₩35,432 | -0.11% | 189.9만 |
|---|
| 2026.09.11 | ₩35,392 | ₩35,539 | ₩35,379 | ₩35,459 | +0.19% | 200.5만 |
|---|
| 2026.09.10 | ₩35,472 | ₩35,485 | ₩35,352 | ₩35,352 | -0.34% | 188.6만 |
|---|
| 2026.09.09 | ₩35,752 | ₩35,763 | ₩35,619 | ₩35,619 | -0.37% | 174.4만 |
|---|
| 2026.09.08 | ₩35,779 | ₩35,786 | ₩35,726 | ₩35,739 | -0.11% | 165.8만 |
|---|
| 2026.09.04 | ₩35,766 | ₩35,819 | ₩35,739 | ₩35,752 | -0.04% | 132.1만 |
|---|
| 2026.09.03 | ₩35,873 | ₩35,873 | ₩35,758 | ₩35,779 | -0.26% | 257.1만 |
|---|
| 2026.09.02 | ₩35,806 | ₩35,832 | ₩35,779 | ₩35,792 | -0.04% | 506.9만 |
|---|
| 2026.09.01 | ₩35,886 | ₩35,933 | ₩35,772 | ₩35,806 | -0.22% | 180.6만 |
|---|
| 2026.08.31 | ₩35,953 | ₩35,993 | ₩35,906 | ₩35,979 | +0.07% | 110.3만 |
|---|
| 2026.08.28 | ₩36,140 | ₩36,166 | ₩36,073 | ₩36,099 | -0.11% | 117.6만 |
|---|
| 2026.08.27 | ₩36,180 | ₩36,180 | ₩36,126 | ₩36,140 | -0.11% | 101.8만 |
|---|
| 2026.08.26 | ₩36,220 | ₩36,220 | ₩36,140 | ₩36,153 | -0.18% | 95.7만 |
|---|
| 2026.08.25 | ₩36,193 | ₩36,206 | ₩36,126 | ₩36,193 | 0.00% | 127.2만 |
|---|
| 2026.08.24 | ₩36,166 | ₩36,180 | ₩36,126 | ₩36,153 | -0.04% | 119.5만 |
|---|
| 2026.08.21 | ₩36,166 | ₩36,180 | ₩36,126 | ₩36,166 | 0.00% | 95.7만 |
|---|
| 2026.08.20 | ₩36,166 | ₩36,213 | ₩36,130 | ₩36,193 | +0.07% | 127.6만 |
|---|
| 2026.08.19 | ₩36,220 | ₩36,233 | ₩36,193 | ₩36,193 | -0.07% | 275.5만 |
|---|
| 2026.08.18 | ₩36,180 | ₩36,192 | ₩36,099 | ₩36,153 | -0.07% | 132.5만 |
|---|
| 2026.08.17 | ₩36,286 | ₩36,286 | ₩36,166 | ₩36,166 | -0.33% | 82.8만 |
|---|
| 2026.08.14 | ₩36,340 | ₩36,340 | ₩36,246 | ₩36,266 | -0.20% | 69.5만 |
|---|
| 2026.08.13 | ₩36,326 | ₩36,366 | ₩36,313 | ₩36,326 | 0.00% | 108.5만 |
|---|
| 2026.08.12 | ₩36,313 | ₩36,313 | ₩36,260 | ₩36,300 | -0.04% | 94.4만 |
|---|
| 2026.08.11 | ₩36,260 | ₩36,286 | ₩36,233 | ₩36,260 | 0.00% | 76.3만 |
|---|
| 2026.08.10 | ₩36,260 | ₩36,273 | ₩36,206 | ₩36,220 | -0.11% | 109.3만 |
|---|
| 2026.08.07 | ₩36,273 | ₩36,286 | ₩36,233 | ₩36,246 | -0.07% | 93.6만 |
|---|
| 2026.08.06 | ₩36,166 | ₩36,206 | ₩36,166 | ₩36,193 | +0.07% | 112.2만 |
|---|
| 2026.08.05 | ₩36,140 | ₩36,193 | ₩36,133 | ₩36,193 | +0.15% | 124.9만 |
|---|
| 2026.08.04 | ₩36,099 | ₩36,153 | ₩36,086 | ₩36,140 | +0.11% | 201.4만 |
|---|
| 2026.08.03 | ₩36,086 | ₩36,113 | ₩36,046 | ₩36,073 | -0.04% | 123.1만 |
|---|
| 2026.07.31 | ₩36,059 | ₩36,059 | ₩36,006 | ₩36,046 | -0.04% | 113.4만 |
|---|
| 2026.07.30 | ₩36,220 | ₩36,220 | ₩36,144 | ₩36,206 | -0.04% | 114.8만 |
|---|
| 2026.07.29 | ₩36,233 | ₩36,306 | ₩36,206 | ₩36,246 | +0.04% | 238만 |
|---|
| 2026.07.28 | ₩36,193 | ₩36,273 | ₩36,193 | ₩36,233 | +0.11% | 92.4만 |
|---|
| 2026.07.27 | ₩36,220 | ₩36,240 | ₩36,180 | ₩36,193 | -0.07% | 97.1만 |
|---|
| 2026.07.24 | ₩36,099 | ₩36,180 | ₩36,086 | ₩36,113 | +0.04% | 96.3만 |
|---|
| 2026.07.23 | ₩36,193 | ₩36,193 | ₩36,046 | ₩36,086 | -0.30% | 137.3만 |
|---|
| 2026.07.22 | ₩36,366 | ₩36,366 | ₩36,286 | ₩36,286 | -0.22% | 77.3만 |
|---|
| 2026.07.21 | ₩36,447 | ₩36,447 | ₩36,366 | ₩36,366 | -0.22% | 68.6만 |
|---|
| 2026.07.20 | ₩36,473 | ₩36,483 | ₩36,420 | ₩36,433 | -0.11% | 85.4만 |
|---|
| 2026.07.17 | ₩36,473 | ₩36,487 | ₩36,447 | ₩36,487 | +0.04% | 92.6만 |
|---|
| 2026.07.16 | ₩36,527 | ₩36,527 | ₩36,439 | ₩36,473 | -0.15% | 133.5만 |
|---|
| 2026.07.15 | ₩36,567 | ₩36,580 | ₩36,527 | ₩36,527 | -0.11% | 102.1만 |
|---|
| 2026.07.14 | ₩36,580 | ₩36,593 | ₩36,540 | ₩36,567 | -0.04% | 136.8만 |
|---|
| 2026.07.13 | ₩36,580 | ₩36,593 | ₩36,540 | ₩36,553 | -0.07% | 87.8만 |
|---|
| 2026.07.10 | ₩36,567 | ₩36,593 | ₩36,553 | ₩36,580 | +0.04% | 80.7만 |
|---|
| 2026.07.09 | ₩36,580 | ₩36,607 | ₩36,547 | ₩36,553 | -0.07% | 93만 |
|---|
| 2026.07.08 | ₩36,567 | ₩36,580 | ₩36,533 | ₩36,567 | 0.00% | 84.8만 |
|---|
| 2026.07.07 | ₩36,674 | ₩36,700 | ₩36,620 | ₩36,620 | -0.15% | 100.3만 |
|---|
| 2026.07.06 | ₩36,700 | ₩36,714 | ₩36,667 | ₩36,714 | +0.04% | 107.7만 |
|---|
| 2026.07.02 | ₩36,714 | ₩36,714 | ₩36,647 | ₩36,700 | -0.04% | 92.2만 |
|---|
| 2026.07.01 | ₩36,660 | ₩36,674 | ₩36,593 | ₩36,660 | 0.00% | 143.8만 |
|---|
| 2026.06.30 | ₩36,674 | ₩36,714 | ₩36,660 | ₩36,674 | 0.00% | 166.6만 |
|---|
| 2026.06.29 | ₩36,647 | ₩36,700 | ₩36,640 | ₩36,700 | +0.15% | 83.5만 |
|---|
| 2026.06.26 | ₩36,714 | ₩36,727 | ₩36,700 | ₩36,714 | 0.00% | 95.9만 |
|---|
| 2026.06.25 | ₩36,727 | ₩36,727 | ₩36,687 | ₩36,700 | -0.07% | 86.7만 |
|---|
| 2026.06.24 | ₩36,674 | ₩36,722 | ₩36,674 | ₩36,687 | +0.04% | 123.4만 |
|---|
| 2026.06.23 | ₩36,660 | ₩36,674 | ₩36,633 | ₩36,647 | -0.04% | 115만 |
|---|
| 2026.06.22 | ₩36,674 | ₩36,674 | ₩36,633 | ₩36,674 | 0.00% | 77.5만 |
|---|
| 2026.06.18 | ₩36,660 | ₩36,687 | ₩36,647 | ₩36,660 | 0.00% | 81.9만 |
|---|
| 2026.06.17 | ₩36,620 | ₩36,667 | ₩36,580 | ₩36,580 | -0.11% | 94.1만 |
|---|
| 2026.06.16 | ₩36,607 | ₩36,674 | ₩36,607 | ₩36,620 | +0.04% | 84.7만 |
|---|
| 2026.06.15 | ₩36,633 | ₩36,647 | ₩36,593 | ₩36,607 | -0.07% | 76.6만 |
|---|
| 2026.06.12 | ₩36,567 | ₩36,567 | ₩36,489 | ₩36,553 | -0.04% | 134.5만 |
|---|
| 2026.06.11 | ₩36,580 | ₩36,593 | ₩36,527 | ₩36,580 | 0.00% | 116만 |
|---|
| 2026.06.10 | ₩36,620 | ₩36,620 | ₩36,508 | ₩36,540 | -0.22% | 105.9만 |
|---|
| 2026.06.09 | ₩36,607 | ₩36,620 | ₩36,573 | ₩36,580 | -0.07% | 84.6만 |
|---|
| 2026.06.08 | ₩36,620 | ₩36,620 | ₩36,540 | ₩36,580 | -0.11% | 84.9만 |
|---|
| 2026.06.05 | ₩36,553 | ₩36,567 | ₩36,513 | ₩36,553 | 0.00% | 73.8만 |
|---|
| 2026.06.04 | ₩36,567 | ₩36,633 | ₩36,567 | ₩36,620 | +0.15% | 91만 |
|---|
| 2026.06.03 | ₩36,553 | ₩36,580 | ₩36,513 | ₩36,553 | 0.00% | 122.3만 |
|---|
| 2026.06.02 | ₩36,593 | ₩36,620 | ₩36,580 | ₩36,593 | 0.00% | 108.9만 |
|---|
| 2026.06.01 | ₩36,473 | ₩36,567 | ₩36,460 | ₩36,567 | +0.26% | 111.6만 |
|---|
| 2026.05.29 | ₩36,487 | ₩36,553 | ₩36,487 | ₩36,540 | +0.15% | 109.5만 |
|---|
| 2026.05.28 | ₩36,500 | ₩36,600 | ₩36,500 | ₩36,567 | +0.18% | 121.8만 |
|---|
| 2026.05.27 | ₩36,473 | ₩36,527 | ₩36,460 | ₩36,527 | +0.15% | 142.7만 |
|---|
| 2026.05.26 | ₩36,420 | ₩36,473 | ₩36,420 | ₩36,460 | +0.11% | 116.4만 |
|---|
| 2026.05.22 | ₩36,300 | ₩36,340 | ₩36,286 | ₩36,326 | +0.07% | 89.2만 |
|---|
| 2026.05.21 | ₩36,206 | ₩36,300 | ₩36,193 | ₩36,300 | +0.26% | 123.5만 |
|---|
| 2026.05.20 | ₩36,260 | ₩36,286 | ₩36,220 | ₩36,286 | +0.07% | 154.6만 |
|---|
| 2026.05.19 | ₩36,246 | ₩36,246 | ₩36,160 | ₩36,220 | -0.07% | 122.9만 |
|---|
| 2026.05.18 | ₩36,300 | ₩36,326 | ₩36,293 | ₩36,326 | +0.07% | 117.7만 |
|---|
| 2026.05.15 | ₩36,353 | ₩36,353 | ₩36,233 | ₩36,300 | -0.15% | 136.5만 |
|---|
| 2026.05.14 | ₩36,460 | ₩36,487 | ₩36,447 | ₩36,447 | -0.04% | 305.3만 |
|---|
| 2026.05.13 | ₩36,473 | ₩36,487 | ₩36,433 | ₩36,447 | -0.07% | 91.1만 |
|---|
| 2026.05.12 | ₩36,513 | ₩36,607 | ₩36,473 | ₩36,487 | -0.07% | 101.4만 |
|---|
| 2026.05.11 | ₩36,580 | ₩36,580 | ₩36,540 | ₩36,540 | -0.11% | 85.2만 |
|---|
| 2026.05.08 | ₩36,593 | ₩36,607 | ₩36,547 | ₩36,567 | -0.07% | 132.5만 |
|---|
| 2026.05.07 | ₩36,567 | ₩36,573 | ₩36,527 | ₩36,540 | -0.07% | 100.9만 |
|---|
| 2026.05.06 | ₩36,500 | ₩36,567 | ₩36,500 | ₩36,540 | +0.11% | 144.1만 |
|---|
| 2026.05.05 | ₩36,500 | ₩36,507 | ₩36,473 | ₩36,487 | -0.04% | 66.8만 |
|---|
| 2026.05.04 | ₩36,473 | ₩36,487 | ₩36,427 | ₩36,487 | +0.04% | 111.1만 |
|---|
| 2026.05.01 | ₩36,513 | ₩36,513 | ₩36,473 | ₩36,500 | -0.04% | 122.7만 |
|---|
| 2026.04.30 | ₩36,500 | ₩36,500 | ₩36,460 | ₩36,487 | -0.04% | 99.6만 |
|---|
| 2026.04.29 | ₩36,633 | ₩36,633 | ₩36,553 | ₩36,580 | -0.15% | 130.4만 |
|---|
| 2026.04.28 | ₩36,647 | ₩36,660 | ₩36,604 | ₩36,607 | -0.11% | 135.2만 |
|---|
| 2026.04.27 | ₩36,687 | ₩36,700 | ₩36,654 | ₩36,687 | 0.00% | 71.1만 |
|---|
| 2026.04.24 | ₩36,674 | ₩36,687 | ₩36,660 | ₩36,674 | 0.00% | 64.4만 |
|---|
| 2026.04.23 | ₩36,700 | ₩36,700 | ₩36,613 | ₩36,674 | -0.07% | 118.5만 |
|---|
| 2026.04.22 | ₩36,687 | ₩36,694 | ₩36,660 | ₩36,660 | -0.07% | 71.5만 |
|---|
| 2026.04.21 | ₩36,633 | ₩36,674 | ₩36,633 | ₩36,674 | +0.11% | 102.7만 |
|---|
| 2026.04.20 | ₩36,674 | ₩36,700 | ₩36,660 | ₩36,700 | +0.07% | 89만 |
|---|
| 2026.04.17 | ₩36,607 | ₩36,687 | ₩36,607 | ₩36,687 | +0.22% | 131.4만 |
|---|
| 2026.04.16 | ₩36,593 | ₩36,607 | ₩36,553 | ₩36,593 | 0.00% | 139.5만 |
|---|
| 2026.04.15 | ₩36,593 | ₩36,620 | ₩36,559 | ₩36,567 | -0.07% | 110.2만 |
|---|
| 2026.04.14 | ₩36,593 | ₩36,620 | ₩36,580 | ₩36,607 | +0.04% | 114.5만 |
|---|
| 2026.04.13 | ₩36,553 | ₩36,607 | ₩36,540 | ₩36,580 | +0.07% | 106.8만 |
|---|
| 2026.04.10 | ₩36,593 | ₩36,593 | ₩36,540 | ₩36,553 | -0.11% | 100만 |
|---|
| 2026.04.09 | ₩36,500 | ₩36,580 | ₩36,488 | ₩36,567 | +0.18% | 137.4만 |
|---|
| 2026.04.08 | ₩36,607 | ₩36,620 | ₩36,500 | ₩36,513 | -0.26% | 93.6만 |
|---|
| 2026.04.07 | ₩36,340 | ₩36,407 | ₩36,333 | ₩36,393 | +0.15% | 124.4만 |
|---|
| 2026.04.06 | ₩36,286 | ₩36,393 | ₩36,286 | ₩36,366 | +0.22% | 107.3만 |
|---|
| 2026.04.02 | ₩36,313 | ₩36,407 | ₩36,313 | ₩36,380 | +0.18% | 193.9만 |
|---|
| 2026.04.01 | ₩36,353 | ₩36,353 | ₩36,293 | ₩36,313 | -0.11% | 114.1만 |
|---|
| 2026.03.31 | ₩36,233 | ₩36,300 | ₩36,166 | ₩36,246 | +0.04% | 183만 |
|---|
| 2026.03.30 | ₩36,220 | ₩36,233 | ₩36,166 | ₩36,206 | -0.04% | 126.1만 |
|---|
| 2026.03.27 | ₩36,220 | ₩36,260 | ₩36,166 | ₩36,260 | +0.11% | 141.3만 |
|---|
| 2026.03.26 | ₩36,300 | ₩36,313 | ₩36,233 | ₩36,246 | -0.15% | 121.8만 |
|---|
| 2026.03.25 | ₩36,300 | ₩36,326 | ₩36,273 | ₩36,326 | +0.07% | 98만 |
|---|
| 2026.03.24 | ₩36,433 | ₩36,433 | ₩36,226 | ₩36,260 | -0.48% | 99.1만 |
|---|
| 2026.03.23 | ₩36,500 | ₩36,500 | ₩36,433 | ₩36,460 | -0.11% | 125.5만 |
|---|
| 2026.03.20 | ₩36,620 | ₩36,620 | ₩36,387 | ₩36,407 | -0.58% | 101.9만 |
|---|
| 2026.03.19 | ₩36,674 | ₩36,683 | ₩36,607 | ₩36,660 | -0.04% | 135.8만 |
|---|
| 2026.03.18 | ₩36,740 | ₩36,754 | ₩36,687 | ₩36,700 | -0.11% | 254.5만 |
|---|
| 2026.03.17 | ₩36,794 | ₩36,794 | ₩36,714 | ₩36,727 | -0.18% | 234.3만 |
|---|
| 2026.03.16 | ₩36,820 | ₩36,820 | ₩36,714 | ₩36,740 | -0.22% | 93만 |
|---|
| 2026.03.13 | ₩36,740 | ₩36,740 | ₩36,680 | ₩36,740 | 0.00% | 128.2만 |
|---|
| 2026.03.12 | ₩36,767 | ₩36,767 | ₩36,640 | ₩36,660 | -0.29% | 92.7만 |
|---|
| 2026.03.11 | ₩36,847 | ₩36,860 | ₩36,767 | ₩36,794 | -0.14% | 103.9만 |
|---|
| 2026.03.10 | ₩36,901 | ₩36,901 | ₩36,860 | ₩36,860 | -0.11% | 73.3만 |
|---|
| 2026.03.09 | ₩36,860 | ₩36,935 | ₩36,847 | ₩36,901 | +0.11% | 149.4만 |
|---|
| 2026.03.06 | ₩36,860 | ₩36,914 | ₩36,847 | ₩36,901 | +0.11% | 77.4만 |
|---|
| 2026.03.05 | ₩36,860 | ₩36,941 | ₩36,860 | ₩36,927 | +0.18% | 96.5만 |
|---|
| 2026.03.04 | ₩36,941 | ₩36,967 | ₩36,914 | ₩36,941 | 0.00% | 103.3만 |
|---|
| 2026.03.03 | ₩37,021 | ₩37,021 | ₩36,901 | ₩36,954 | -0.18% | 163.6만 |
|---|
| 2026.03.02 | ₩37,154 | ₩37,154 | ₩37,101 | ₩37,127 | -0.07% | 131.4만 |
|---|
| 2026.02.27 | ₩37,194 | ₩37,208 | ₩37,181 | ₩37,194 | 0.00% | 86만 |
|---|
| 2026.02.26 | ₩37,274 | ₩37,288 | ₩37,261 | ₩37,274 | 0.00% | 117.7만 |
|---|
| 2026.02.25 | ₩37,234 | ₩37,261 | ₩37,234 | ₩37,234 | 0.00% | 187.6만 |
|---|
| 2026.02.24 | ₩37,208 | ₩37,248 | ₩37,200 | ₩37,234 | +0.07% | 91.3만 |
|---|
| 2026.02.23 | ₩37,221 | ₩37,221 | ₩37,194 | ₩37,208 | -0.04% | 74만 |
|---|
| 2026.02.20 | ₩37,168 | ₩37,194 | ₩37,161 | ₩37,181 | +0.04% | 82.1만 |
|---|
| 2026.02.19 | ₩37,154 | ₩37,168 | ₩37,147 | ₩37,154 | 0.00% | 106.8만 |
|---|
| 2026.02.18 | ₩37,141 | ₩37,168 | ₩37,127 | ₩37,168 | +0.07% | 91.3만 |
|---|
| 2026.02.17 | ₩37,154 | ₩37,168 | ₩37,141 | ₩37,168 | +0.04% | 82.9만 |
|---|
| 2026.02.13 | ₩37,114 | ₩37,162 | ₩37,114 | ₩37,141 | +0.07% | 93.3만 |
|---|
| 2026.02.12 | ₩37,061 | ₩37,114 | ₩37,047 | ₩37,114 | +0.14% | 132.3만 |
|---|
| 2026.02.11 | ₩37,021 | ₩37,047 | ₩36,994 | ₩37,034 | +0.04% | 121.4만 |
|---|
| 2026.02.10 | ₩37,047 | ₩37,070 | ₩37,021 | ₩37,021 | -0.07% | 92.2만 |
|---|
| 2026.02.09 | ₩36,981 | ₩37,007 | ₩36,969 | ₩36,994 | +0.04% | 90.9만 |
|---|
| 2026.02.06 | ₩36,981 | ₩37,007 | ₩36,954 | ₩36,981 | 0.00% | 99.2만 |
|---|
| 2026.02.05 | ₩36,954 | ₩37,007 | ₩36,935 | ₩36,981 | +0.07% | 244.6만 |
|---|
| 2026.02.04 | ₩36,860 | ₩36,927 | ₩36,860 | ₩36,887 | +0.07% | 128.6만 |
|---|
| 2026.02.03 | ₩36,834 | ₩36,887 | ₩36,834 | ₩36,887 | +0.14% | 126.5만 |
|---|
| 2026.02.02 | ₩36,820 | ₩36,874 | ₩36,820 | ₩36,847 | +0.07% | 147.7만 |
|---|
| 2026.01.30 | ₩36,820 | ₩36,847 | ₩36,754 | ₩36,820 | 0.00% | 78.4만 |
|---|
| 2026.01.29 | ₩36,860 | ₩36,901 | ₩36,854 | ₩36,874 | +0.04% | 106만 |
|---|
| 2026.01.28 | ₩36,847 | ₩36,901 | ₩36,847 | ₩36,860 | +0.04% | 91.9만 |
|---|
| 2026.01.27 | ₩36,820 | ₩36,860 | ₩36,820 | ₩36,847 | +0.07% | 92.2만 |
|---|
| 2026.01.26 | ₩36,834 | ₩36,834 | ₩36,820 | ₩36,820 | -0.04% | 81.9만 |
|---|
| 2026.01.23 | ₩36,807 | ₩36,820 | ₩36,794 | ₩36,807 | 0.00% | 87.7만 |
|---|
| 2026.01.22 | ₩36,780 | ₩36,794 | ₩36,767 | ₩36,780 | 0.00% | 120.1만 |
|---|
| 2026.01.21 | ₩36,740 | ₩36,807 | ₩36,727 | ₩36,794 | +0.15% | 120.6만 |
|---|
| 2026.01.20 | ₩36,820 | ₩36,820 | ₩36,707 | ₩36,740 | -0.22% | 137.4만 |
|---|
| 2026.01.16 | ₩36,847 | ₩36,860 | ₩36,820 | ₩36,834 | -0.04% | 88만 |
|---|
| 2026.01.15 | ₩36,860 | ₩36,860 | ₩36,820 | ₩36,847 | -0.04% | 113.6만 |
|---|
| 2026.01.14 | ₩36,807 | ₩36,834 | ₩36,807 | ₩36,834 | +0.07% | 84.7만 |
|---|
| 2026.01.13 | ₩36,807 | ₩36,807 | ₩36,780 | ₩36,794 | -0.04% | 92.4만 |
|---|
| 2026.01.12 | ₩36,767 | ₩36,780 | ₩36,754 | ₩36,780 | +0.04% | 86.9만 |
|---|
| 2026.01.09 | ₩36,740 | ₩36,780 | ₩36,735 | ₩36,767 | +0.07% | 90만 |
|---|
| 2026.01.08 | ₩36,700 | ₩36,754 | ₩36,694 | ₩36,727 | +0.07% | 89.1만 |
|---|
| 2026.01.07 | ₩36,674 | ₩36,754 | ₩36,667 | ₩36,740 | +0.18% | 112.2만 |
|---|
| 2026.01.06 | ₩36,580 | ₩36,667 | ₩36,580 | ₩36,660 | +0.22% | 96.6만 |
|---|
| 2026.01.05 | ₩36,620 | ₩36,633 | ₩36,593 | ₩36,593 | -0.07% | 133.9만 |
|---|
| 2026.01.02 | ₩36,580 | ₩36,593 | ₩36,567 | ₩36,580 | 0.00% | 92.6만 |
|---|
| 2025.12.31 | ₩36,540 | ₩36,580 | ₩36,527 | ₩36,553 | +0.04% | 122.8만 |
|---|
| 2025.12.30 | ₩36,527 | ₩36,553 | ₩36,527 | ₩36,540 | +0.04% | 156.1만 |
|---|
| 2025.12.29 | ₩36,540 | ₩36,540 | ₩36,513 | ₩36,527 | -0.04% | 109.1만 |
|---|
| 2025.12.26 | ₩36,540 | ₩36,540 | ₩36,500 | ₩36,500 | -0.11% | 75.3만 |
|---|
| 2025.12.24 | ₩36,513 | ₩36,527 | ₩36,500 | ₩36,513 | 0.00% | 58.9만 |
|---|
| 2025.12.23 | ₩36,593 | ₩36,633 | ₩36,587 | ₩36,633 | +0.11% | 132.1만 |
|---|
| 2025.12.22 | ₩36,620 | ₩36,620 | ₩36,607 | ₩36,607 | -0.04% | 88.1만 |
|---|
| 2025.12.19 | ₩36,593 | ₩36,607 | ₩36,580 | ₩36,593 | 0.00% | 92.5만 |
|---|
| 2025.12.18 | ₩36,607 | ₩36,633 | ₩36,580 | ₩36,593 | -0.04% | 104.1만 |
|---|
| 2025.12.17 | ₩36,567 | ₩36,607 | ₩36,553 | ₩36,553 | -0.04% | 108.7만 |
|---|
| 2025.12.16 | ₩36,540 | ₩36,593 | ₩36,533 | ₩36,580 | +0.11% | 79만 |
|---|
| 2025.12.15 | ₩36,567 | ₩36,567 | ₩36,527 | ₩36,540 | -0.07% | 83.2만 |
|---|
| 2025.12.12 | ₩36,500 | ₩36,553 | ₩36,500 | ₩36,513 | +0.04% | 78.4만 |
|---|
| 2025.12.11 | ₩36,567 | ₩36,593 | ₩36,447 | ₩36,500 | -0.18% | 74.3만 |
|---|
| 2025.12.10 | ₩36,500 | ₩36,553 | ₩36,500 | ₩36,553 | +0.15% | 98.2만 |
|---|
| 2025.12.09 | ₩36,527 | ₩36,540 | ₩36,500 | ₩36,500 | -0.07% | 74.9만 |
|---|
| 2025.12.08 | ₩36,527 | ₩36,527 | ₩36,473 | ₩36,473 | -0.15% | 67.2만 |
|---|
| 2025.12.05 | ₩36,553 | ₩36,553 | ₩36,513 | ₩36,553 | 0.00% | 71.8만 |
|---|
| 2025.12.04 | ₩36,500 | ₩36,540 | ₩36,487 | ₩36,527 | +0.07% | 89.8만 |
|---|
| 2025.12.03 | ₩36,527 | ₩36,553 | ₩36,507 | ₩36,527 | 0.00% | 86.3만 |
|---|
| 2025.12.02 | ₩36,513 | ₩36,527 | ₩36,460 | ₩36,487 | -0.07% | 80.7만 |
|---|
| 2025.12.01 | ₩36,500 | ₩36,553 | ₩36,487 | ₩36,513 | +0.04% | 90만 |
|---|
| 2025.11.28 | ₩36,567 | ₩36,593 | ₩36,553 | ₩36,553 | -0.04% | 71.5만 |
|---|
| 2025.11.26 | ₩36,580 | ₩36,660 | ₩36,580 | ₩36,647 | +0.18% | 67만 |
|---|
| 2025.11.25 | ₩36,647 | ₩36,647 | ₩36,580 | ₩36,580 | -0.18% | 80만 |
|---|
| 2025.11.24 | ₩36,620 | ₩36,633 | ₩36,597 | ₩36,607 | -0.04% | 59.2만 |
|---|
| 2025.11.21 | ₩36,633 | ₩36,633 | ₩36,593 | ₩36,593 | -0.11% | 53.7만 |
|---|
| 2025.11.20 | ₩36,580 | ₩36,620 | ₩36,567 | ₩36,580 | 0.00% | 67.6만 |
|---|
| 2025.11.19 | ₩36,647 | ₩36,647 | ₩36,580 | ₩36,607 | -0.11% | 74.5만 |
|---|
| 2025.11.18 | ₩36,593 | ₩36,633 | ₩36,593 | ₩36,607 | +0.04% | 57.4만 |
|---|
| 2025.11.17 | ₩36,593 | ₩36,620 | ₩36,540 | ₩36,540 | -0.15% | 71.4만 |
|---|
| 2025.11.14 | ₩36,593 | ₩36,633 | ₩36,540 | ₩36,540 | -0.15% | 65.1만 |
|---|
| 2025.11.13 | ₩36,620 | ₩36,620 | ₩36,587 | ₩36,593 | -0.07% | 57.2만 |
|---|
| 2025.11.12 | ₩36,660 | ₩36,660 | ₩36,607 | ₩36,607 | -0.15% | 53.5만 |
|---|
| 2025.11.11 | ₩36,620 | ₩36,687 | ₩36,620 | ₩36,687 | +0.18% | 55.9만 |
|---|
| 2025.11.10 | ₩36,540 | ₩36,593 | ₩36,540 | ₩36,580 | +0.11% | 44.9만 |
|---|
| 2025.11.07 | ₩36,567 | ₩36,593 | ₩36,553 | ₩36,567 | 0.00% | 68.1만 |
|---|
| 2025.11.06 | ₩36,500 | ₩36,580 | ₩36,500 | ₩36,567 | +0.18% | 80.7만 |
|---|
| 2025.11.05 | ₩36,540 | ₩36,540 | ₩36,480 | ₩36,500 | -0.11% | 72.6만 |
|---|
| 2025.11.04 | ₩36,540 | ₩36,580 | ₩36,533 | ₩36,553 | +0.04% | 64.7만 |
|---|
| 2025.11.03 | ₩36,607 | ₩36,607 | ₩36,500 | ₩36,540 | -0.18% | 81.2만 |
|---|
| 2025.10.31 | ₩36,513 | ₩36,580 | ₩36,447 | ₩36,567 | +0.15% | 54만 |
|---|
| 2025.10.30 | ₩36,580 | ₩36,667 | ₩36,540 | ₩36,647 | +0.18% | 72.1만 |
|---|
| 2025.10.29 | ₩36,674 | ₩36,794 | ₩36,647 | ₩36,647 | -0.07% | 55.1만 |
|---|
| 2025.10.28 | ₩36,714 | ₩36,727 | ₩36,700 | ₩36,700 | -0.04% | 50만 |
|---|
| 2025.10.27 | ₩36,700 | ₩36,727 | ₩36,674 | ₩36,674 | -0.07% | 66.1만 |
|---|
| 2025.10.24 | ₩36,727 | ₩36,727 | ₩36,687 | ₩36,714 | -0.04% | 105.7만 |
|---|
| 2025.10.23 | ₩36,660 | ₩36,714 | ₩36,660 | ₩36,714 | +0.15% | 61.4만 |
|---|
| 2025.10.22 | ₩36,700 | ₩36,727 | ₩36,593 | ₩36,714 | +0.04% | 75.3만 |
|---|
| 2025.10.21 | ₩36,674 | ₩36,700 | ₩36,660 | ₩36,674 | 0.00% | 86.9만 |
|---|
| 2025.10.20 | ₩36,687 | ₩36,707 | ₩36,607 | ₩36,607 | -0.22% | 52.9만 |
|---|
| 2025.10.17 | ₩36,620 | ₩36,647 | ₩36,620 | ₩36,647 | +0.07% | 62.6만 |
|---|
| 2025.10.16 | ₩36,580 | ₩36,654 | ₩36,527 | ₩36,593 | +0.04% | 72.8만 |
|---|
| 2025.10.15 | ₩36,553 | ₩36,580 | ₩36,533 | ₩36,553 | 0.00% | 81.5만 |
|---|
| 2025.10.14 | ₩36,553 | ₩36,580 | ₩36,508 | ₩36,540 | -0.04% | 48.2만 |
|---|
| 2025.10.13 | ₩36,513 | ₩36,593 | ₩36,484 | ₩36,567 | +0.15% | 60.9만 |
|---|
| 2025.10.10 | ₩36,487 | ₩36,500 | ₩36,447 | ₩36,460 | -0.07% | 47.1만 |
|---|