시장 데이터를 불러오는 중
전체 종목
Capital Group Short Duration Income ETF 과거 주가
Capital Group Short Duration Income ETF · CGSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Group Short Duration Income ETF · CGSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,899 | ₩33,912 | ₩33,885 | ₩33,912 | +0.04% | 148.3만 |
| 2026.10.08 | ₩33,885 | ₩33,925 | ₩33,858 | ₩33,912 | +0.08% | 73.2만 |
| 2026.10.07 | ₩33,832 | ₩33,925 | ₩33,818 | ₩33,912 | +0.24% | 92.3만 |
| 2026.10.06 | ₩33,885 | ₩33,899 | ₩33,858 | ₩33,872 | -0.04% | 66.2만 |
| 2026.10.05 | ₩33,832 | ₩33,858 | ₩33,805 | ₩33,845 | +0.04% | 36.3만 |
| 2026.10.02 | ₩33,925 | ₩33,925 | ₩33,818 | ₩33,832 | -0.28% | 43만 |
| 2026.10.01 | ₩33,845 | ₩33,872 | ₩33,751 | ₩33,872 | +0.08% | 65.5만 |
| 2026.09.30 | ₩33,845 | ₩33,845 | ₩33,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,792 |
| -0.16% |
| 49.3만 |
| 2026.09.29 | ₩33,792 | ₩33,805 | ₩33,751 | ₩33,805 | +0.04% | 56.3만 |
|---|
| 2026.09.28 | ₩33,925 | ₩33,952 | ₩33,872 | ₩33,912 | -0.04% | 46.5만 |
|---|
| 2026.09.25 | ₩33,952 | ₩33,992 | ₩33,912 | ₩33,992 | +0.12% | 66.7만 |
|---|
| 2026.09.24 | ₩34,006 | ₩34,006 | ₩33,925 | ₩33,939 | -0.20% | 77.1만 |
|---|
| 2026.09.23 | ₩34,086 | ₩34,099 | ₩33,952 | ₩33,966 | -0.35% | 83.3만 |
|---|
| 2026.09.22 | ₩34,099 | ₩34,126 | ₩34,073 | ₩34,126 | +0.08% | 374.3만 |
|---|
| 2026.09.21 | ₩34,113 | ₩34,113 | ₩34,073 | ₩34,079 | -0.10% | 70.1만 |
|---|
| 2026.09.18 | ₩34,073 | ₩34,086 | ₩34,046 | ₩34,046 | -0.08% | 59.4만 |
|---|
| 2026.09.17 | ₩34,099 | ₩34,126 | ₩34,086 | ₩34,126 | +0.08% | 48.4만 |
|---|
| 2026.09.16 | ₩34,113 | ₩34,160 | ₩34,073 | ₩34,086 | -0.08% | 133.8만 |
|---|
| 2026.09.15 | ₩34,099 | ₩34,106 | ₩34,073 | ₩34,086 | -0.04% | 85만 |
|---|
| 2026.09.14 | ₩34,086 | ₩34,126 | ₩34,073 | ₩34,099 | +0.04% | 82.5만 |
|---|
| 2026.09.11 | ₩34,140 | ₩34,153 | ₩34,099 | ₩34,126 | -0.04% | 183.4만 |
|---|
| 2026.09.10 | ₩34,180 | ₩34,193 | ₩34,140 | ₩34,166 | -0.04% | 111.4만 |
|---|
| 2026.09.09 | ₩34,247 | ₩34,273 | ₩34,220 | ₩34,260 | +0.04% | 305.1만 |
|---|
| 2026.09.08 | ₩34,273 | ₩34,300 | ₩34,247 | ₩34,247 | -0.08% | 38.7만 |
|---|
| 2026.09.04 | ₩34,287 | ₩34,287 | ₩34,267 | ₩34,287 | 0.00% | 26.6만 |
|---|
| 2026.09.03 | ₩34,300 | ₩34,300 | ₩34,273 | ₩34,287 | -0.04% | 42.1만 |
|---|
| 2026.09.02 | ₩34,247 | ₩34,260 | ₩34,220 | ₩34,260 | +0.04% | 70.5만 |
|---|
| 2026.09.01 | ₩34,247 | ₩34,260 | ₩34,233 | ₩34,247 | 0.00% | 36.3만 |
|---|
| 2026.08.31 | ₩34,287 | ₩34,287 | ₩34,260 | ₩34,273 | -0.04% | 74.7만 |
|---|
| 2026.08.28 | ₩34,461 | ₩34,487 | ₩34,394 | ₩34,394 | -0.19% | 42.1만 |
|---|
| 2026.08.27 | ₩34,474 | ₩34,474 | ₩34,454 | ₩34,467 | -0.02% | 53.3만 |
|---|
| 2026.08.26 | ₩34,461 | ₩34,474 | ₩34,447 | ₩34,474 | +0.04% | 32.6만 |
|---|
| 2026.08.25 | ₩34,461 | ₩34,474 | ₩34,434 | ₩34,461 | 0.00% | 25.4만 |
|---|
| 2026.08.24 | ₩34,421 | ₩34,434 | ₩34,407 | ₩34,407 | -0.04% | 41.4만 |
|---|
| 2026.08.21 | ₩34,447 | ₩34,447 | ₩34,394 | ₩34,421 | -0.08% | 45.3만 |
|---|
| 2026.08.20 | ₩34,421 | ₩34,447 | ₩34,414 | ₩34,421 | 0.00% | 36.9만 |
|---|
| 2026.08.19 | ₩34,447 | ₩34,461 | ₩34,421 | ₩34,461 | +0.04% | 47.9만 |
|---|
| 2026.08.18 | ₩34,407 | ₩34,447 | ₩34,407 | ₩34,434 | +0.08% | 41.5만 |
|---|
| 2026.08.17 | ₩34,434 | ₩34,447 | ₩34,421 | ₩34,421 | -0.04% | 64.2만 |
|---|
| 2026.08.14 | ₩34,447 | ₩34,470 | ₩34,421 | ₩34,421 | -0.08% | 37.4만 |
|---|
| 2026.08.13 | ₩34,447 | ₩34,461 | ₩34,434 | ₩34,447 | 0.00% | 62.2만 |
|---|
| 2026.08.12 | ₩34,394 | ₩34,407 | ₩34,367 | ₩34,367 | -0.08% | 45만 |
|---|
| 2026.08.11 | ₩34,367 | ₩34,394 | ₩34,340 | ₩34,354 | -0.04% | 47.2만 |
|---|
| 2026.08.10 | ₩34,367 | ₩34,380 | ₩34,347 | ₩34,347 | -0.06% | 68.8만 |
|---|
| 2026.08.07 | ₩34,394 | ₩34,407 | ₩34,380 | ₩34,394 | 0.00% | 83.1만 |
|---|
| 2026.08.06 | ₩34,380 | ₩34,380 | ₩34,354 | ₩34,354 | -0.08% | 112.6만 |
|---|
| 2026.08.05 | ₩34,367 | ₩34,407 | ₩34,354 | ₩34,407 | +0.12% | 56.2만 |
|---|
| 2026.08.04 | ₩34,354 | ₩34,380 | ₩34,354 | ₩34,380 | +0.08% | 53.5만 |
|---|
| 2026.08.03 | ₩34,313 | ₩34,327 | ₩34,303 | ₩34,327 | +0.04% | 49.4만 |
|---|
| 2026.07.31 | ₩34,287 | ₩34,313 | ₩34,273 | ₩34,313 | +0.08% | 48.5만 |
|---|
| 2026.07.30 | ₩34,461 | ₩34,482 | ₩34,447 | ₩34,461 | 0.00% | 48.9만 |
|---|
| 2026.07.29 | ₩34,407 | ₩34,447 | ₩34,394 | ₩34,434 | +0.08% | 79.8만 |
|---|
| 2026.07.28 | ₩34,380 | ₩34,434 | ₩34,380 | ₩34,434 | +0.16% | 57.9만 |
|---|
| 2026.07.27 | ₩34,394 | ₩34,407 | ₩34,367 | ₩34,394 | 0.00% | 30.5만 |
|---|
| 2026.07.24 | ₩34,354 | ₩34,380 | ₩34,347 | ₩34,367 | +0.04% | 30.7만 |
|---|
| 2026.07.23 | ₩34,340 | ₩34,367 | ₩34,331 | ₩34,364 | +0.07% | 61.4만 |
|---|
| 2026.07.22 | ₩34,407 | ₩34,417 | ₩34,380 | ₩34,394 | -0.04% | 44.5만 |
|---|
| 2026.07.21 | ₩34,434 | ₩34,434 | ₩34,407 | ₩34,421 | -0.04% | 60.1만 |
|---|
| 2026.07.20 | ₩34,447 | ₩34,461 | ₩34,421 | ₩34,441 | -0.02% | 42.2만 |
|---|
| 2026.07.17 | ₩34,461 | ₩34,487 | ₩34,461 | ₩34,474 | +0.04% | 24만 |
|---|
| 2026.07.16 | ₩34,447 | ₩34,474 | ₩34,438 | ₩34,474 | +0.08% | 46.2만 |
|---|
| 2026.07.15 | ₩34,421 | ₩34,474 | ₩34,421 | ₩34,461 | +0.12% | 47.7만 |
|---|
| 2026.07.14 | ₩34,407 | ₩34,421 | ₩34,380 | ₩34,400 | -0.02% | 40.2만 |
|---|
| 2026.07.13 | ₩34,407 | ₩34,407 | ₩34,354 | ₩34,354 | -0.16% | 44.6만 |
|---|
| 2026.07.10 | ₩34,407 | ₩34,434 | ₩34,407 | ₩34,421 | +0.04% | 28만 |
|---|
| 2026.07.09 | ₩34,421 | ₩34,454 | ₩34,421 | ₩34,434 | +0.04% | 39.8만 |
|---|
| 2026.07.08 | ₩34,407 | ₩34,421 | ₩34,384 | ₩34,407 | 0.00% | 73만 |
|---|
| 2026.07.07 | ₩34,474 | ₩34,474 | ₩34,421 | ₩34,421 | -0.16% | 39.2만 |
|---|
| 2026.07.06 | ₩34,461 | ₩34,487 | ₩34,447 | ₩34,461 | 0.00% | 32.4만 |
|---|
| 2026.07.02 | ₩34,434 | ₩34,461 | ₩34,421 | ₩34,447 | +0.04% | 38.8만 |
|---|
| 2026.07.01 | ₩34,407 | ₩34,434 | ₩34,407 | ₩34,421 | +0.04% | 49.4만 |
|---|
| 2026.06.30 | ₩34,447 | ₩34,461 | ₩34,421 | ₩34,434 | -0.04% | 58.4만 |
|---|
| 2026.06.29 | ₩34,447 | ₩34,474 | ₩34,434 | ₩34,474 | +0.08% | 58.4만 |
|---|
| 2026.06.26 | ₩34,554 | ₩34,581 | ₩34,528 | ₩34,554 | 0.00% | 38.1만 |
|---|
| 2026.06.25 | ₩34,541 | ₩34,561 | ₩34,528 | ₩34,528 | -0.04% | 28.1만 |
|---|
| 2026.06.24 | ₩34,501 | ₩34,541 | ₩34,501 | ₩34,528 | +0.08% | 37.1만 |
|---|
| 2026.06.23 | ₩34,474 | ₩34,702 | ₩34,447 | ₩34,481 | +0.02% | 66.3만 |
|---|
| 2026.06.22 | ₩34,447 | ₩34,487 | ₩34,434 | ₩34,461 | +0.04% | 48.2만 |
|---|
| 2026.06.18 | ₩34,501 | ₩34,501 | ₩34,461 | ₩34,461 | -0.12% | 39.4만 |
|---|
| 2026.06.17 | ₩34,528 | ₩34,541 | ₩34,441 | ₩34,447 | -0.23% | 40.1만 |
|---|
| 2026.06.16 | ₩34,514 | ₩34,568 | ₩34,514 | ₩34,514 | 0.00% | 33.7만 |
|---|
| 2026.06.15 | ₩34,528 | ₩34,541 | ₩34,514 | ₩34,528 | 0.00% | 31만 |
|---|
| 2026.06.12 | ₩34,514 | ₩34,514 | ₩34,474 | ₩34,501 | -0.04% | 33.8만 |
|---|
| 2026.06.11 | ₩34,447 | ₩34,514 | ₩34,434 | ₩34,508 | +0.17% | 44.4만 |
|---|
| 2026.06.10 | ₩34,434 | ₩34,471 | ₩34,427 | ₩34,447 | +0.04% | 27.7만 |
|---|
| 2026.06.09 | ₩34,421 | ₩34,461 | ₩34,421 | ₩34,461 | +0.12% | 42.9만 |
|---|
| 2026.06.08 | ₩34,421 | ₩34,434 | ₩34,394 | ₩34,407 | -0.04% | 34.6만 |
|---|
| 2026.06.05 | ₩34,434 | ₩34,441 | ₩34,407 | ₩34,421 | -0.04% | 31.2만 |
|---|
| 2026.06.04 | ₩34,487 | ₩34,501 | ₩34,461 | ₩34,487 | 0.00% | 32.9만 |
|---|
| 2026.06.03 | ₩34,474 | ₩34,474 | ₩34,447 | ₩34,454 | -0.06% | 33.6만 |
|---|
| 2026.06.02 | ₩34,487 | ₩34,487 | ₩34,474 | ₩34,487 | 0.00% | 42.7만 |
|---|
| 2026.06.01 | ₩34,447 | ₩34,501 | ₩34,442 | ₩34,487 | +0.12% | 83.4만 |
|---|
| 2026.05.29 | ₩34,487 | ₩34,501 | ₩34,474 | ₩34,501 | +0.04% | 41.7만 |
|---|
| 2026.05.28 | ₩34,568 | ₩34,603 | ₩34,561 | ₩34,581 | +0.04% | 29만 |
|---|
| 2026.05.27 | ₩34,568 | ₩34,581 | ₩34,554 | ₩34,568 | 0.00% | 45.5만 |
|---|
| 2026.05.26 | ₩34,554 | ₩34,568 | ₩34,528 | ₩34,548 | -0.02% | 31.4만 |
|---|
| 2026.05.22 | ₩34,528 | ₩34,534 | ₩34,487 | ₩34,501 | -0.08% | 42.8만 |
|---|
| 2026.05.21 | ₩34,501 | ₩34,541 | ₩34,481 | ₩34,514 | +0.04% | 45.3만 |
|---|
| 2026.05.20 | ₩34,461 | ₩34,541 | ₩34,447 | ₩34,514 | +0.16% | 115.6만 |
|---|
| 2026.05.19 | ₩34,461 | ₩34,461 | ₩34,421 | ₩34,461 | 0.00% | 50만 |
|---|
| 2026.05.18 | ₩34,501 | ₩34,510 | ₩34,454 | ₩34,487 | -0.04% | 37.7만 |
|---|
| 2026.05.15 | ₩34,487 | ₩34,501 | ₩34,461 | ₩34,474 | -0.04% | 40.5만 |
|---|
| 2026.05.14 | ₩34,581 | ₩34,581 | ₩34,533 | ₩34,541 | -0.12% | 40.3만 |
|---|
| 2026.05.13 | ₩34,514 | ₩34,554 | ₩34,501 | ₩34,554 | +0.12% | 60.8만 |
|---|
| 2026.05.12 | ₩34,541 | ₩34,568 | ₩34,528 | ₩34,541 | 0.00% | 36.3만 |
|---|
| 2026.05.11 | ₩34,568 | ₩34,595 | ₩34,554 | ₩34,568 | 0.00% | 50.9만 |
|---|
| 2026.05.08 | ₩34,581 | ₩34,595 | ₩34,568 | ₩34,581 | 0.00% | 26.7만 |
|---|
| 2026.05.07 | ₩34,621 | ₩34,621 | ₩34,554 | ₩34,568 | -0.15% | 58.2만 |
|---|
| 2026.05.06 | ₩34,595 | ₩34,595 | ₩34,568 | ₩34,581 | -0.04% | 31.4만 |
|---|
| 2026.05.05 | ₩34,528 | ₩34,541 | ₩34,514 | ₩34,541 | +0.04% | 34.9만 |
|---|
| 2026.05.04 | ₩34,541 | ₩34,541 | ₩34,487 | ₩34,528 | -0.04% | 32만 |
|---|
| 2026.05.01 | ₩34,528 | ₩34,568 | ₩34,521 | ₩34,541 | +0.04% | 54.5만 |
|---|
| 2026.04.30 | ₩34,514 | ₩34,541 | ₩34,501 | ₩34,528 | +0.04% | 70.3만 |
|---|
| 2026.04.29 | ₩34,688 | ₩34,688 | ₩34,628 | ₩34,648 | -0.12% | 40만 |
|---|
| 2026.04.28 | ₩34,702 | ₩34,742 | ₩34,675 | ₩34,702 | 0.00% | 33.7만 |
|---|
| 2026.04.27 | ₩34,715 | ₩34,728 | ₩34,688 | ₩34,715 | 0.00% | 27.1만 |
|---|
| 2026.04.24 | ₩34,661 | ₩34,715 | ₩34,661 | ₩34,715 | +0.15% | 44.4만 |
|---|
| 2026.04.23 | ₩34,702 | ₩34,715 | ₩34,661 | ₩34,688 | -0.04% | 58.2만 |
|---|
| 2026.04.22 | ₩34,715 | ₩34,715 | ₩34,688 | ₩34,702 | -0.04% | 33.3만 |
|---|
| 2026.04.21 | ₩34,715 | ₩34,728 | ₩34,694 | ₩34,702 | -0.04% | 32.7만 |
|---|
| 2026.04.20 | ₩34,755 | ₩34,755 | ₩34,715 | ₩34,742 | -0.04% | 35.4만 |
|---|
| 2026.04.17 | ₩34,702 | ₩34,755 | ₩34,702 | ₩34,702 | 0.00% | 40.9만 |
|---|
| 2026.04.16 | ₩34,688 | ₩34,688 | ₩34,661 | ₩34,668 | -0.06% | 44.7만 |
|---|
| 2026.04.15 | ₩34,688 | ₩34,688 | ₩34,661 | ₩34,688 | 0.00% | 33.6만 |
|---|
| 2026.04.14 | ₩34,675 | ₩34,702 | ₩34,651 | ₩34,688 | +0.04% | 29.7만 |
|---|
| 2026.04.13 | ₩34,608 | ₩34,661 | ₩34,608 | ₩34,661 | +0.15% | 25.2만 |
|---|
| 2026.04.10 | ₩34,635 | ₩34,635 | ₩34,608 | ₩34,621 | -0.04% | 29.3만 |
|---|
| 2026.04.09 | ₩34,608 | ₩34,648 | ₩34,595 | ₩34,635 | +0.08% | 34.9만 |
|---|
| 2026.04.08 | ₩34,635 | ₩34,635 | ₩34,595 | ₩34,608 | -0.08% | 29.2만 |
|---|
| 2026.04.07 | ₩34,554 | ₩34,581 | ₩34,514 | ₩34,574 | +0.06% | 44.3만 |
|---|
| 2026.04.06 | ₩34,541 | ₩34,568 | ₩34,528 | ₩34,528 | -0.04% | 35만 |
|---|
| 2026.04.02 | ₩34,541 | ₩34,581 | ₩34,517 | ₩34,581 | +0.12% | 38.8만 |
|---|
| 2026.04.01 | ₩34,528 | ₩34,554 | ₩34,514 | ₩34,541 | +0.04% | 42.1만 |
|---|
| 2026.03.31 | ₩34,501 | ₩34,541 | ₩34,487 | ₩34,514 | +0.04% | 48.3만 |
|---|
| 2026.03.30 | ₩34,487 | ₩34,487 | ₩34,454 | ₩34,461 | -0.08% | 36.3만 |
|---|
| 2026.03.27 | ₩34,461 | ₩34,528 | ₩34,461 | ₩34,514 | +0.16% | 37.6만 |
|---|
| 2026.03.26 | ₩34,541 | ₩34,568 | ₩34,487 | ₩34,487 | -0.15% | 40.6만 |
|---|
| 2026.03.25 | ₩34,581 | ₩34,595 | ₩34,568 | ₩34,568 | -0.04% | 21.3만 |
|---|
| 2026.03.24 | ₩34,568 | ₩34,608 | ₩34,528 | ₩34,568 | 0.00% | 75.6만 |
|---|
| 2026.03.23 | ₩34,595 | ₩34,621 | ₩34,554 | ₩34,581 | -0.04% | 43.2만 |
|---|
| 2026.03.20 | ₩34,581 | ₩34,592 | ₩34,541 | ₩34,554 | -0.08% | 47.9만 |
|---|
| 2026.03.19 | ₩34,581 | ₩34,661 | ₩34,581 | ₩34,661 | +0.23% | 37.5만 |
|---|
| 2026.03.18 | ₩34,702 | ₩34,728 | ₩34,661 | ₩34,675 | -0.08% | 63.6만 |
|---|
| 2026.03.17 | ₩34,715 | ₩34,715 | ₩34,688 | ₩34,715 | 0.00% | 29.5만 |
|---|
| 2026.03.16 | ₩34,702 | ₩34,702 | ₩34,661 | ₩34,668 | -0.10% | 30.2만 |
|---|
| 2026.03.13 | ₩34,648 | ₩34,675 | ₩34,621 | ₩34,648 | 0.00% | 35.2만 |
|---|
| 2026.03.12 | ₩34,702 | ₩34,715 | ₩34,635 | ₩34,635 | -0.19% | 45.5만 |
|---|
| 2026.03.11 | ₩34,769 | ₩34,769 | ₩34,728 | ₩34,732 | -0.10% | 44.9만 |
|---|
| 2026.03.10 | ₩34,809 | ₩34,822 | ₩34,769 | ₩34,769 | -0.12% | 46.5만 |
|---|
| 2026.03.09 | ₩34,769 | ₩34,809 | ₩34,755 | ₩34,809 | +0.12% | 205.2만 |
|---|
| 2026.03.06 | ₩34,769 | ₩34,809 | ₩34,762 | ₩34,769 | 0.00% | 30.2만 |
|---|
| 2026.03.05 | ₩34,782 | ₩34,795 | ₩34,755 | ₩34,775 | -0.02% | 51.5만 |
|---|
| 2026.03.04 | ₩34,835 | ₩34,835 | ₩34,795 | ₩34,802 | -0.10% | 38.4만 |
|---|
| 2026.03.03 | ₩34,769 | ₩34,822 | ₩34,756 | ₩34,822 | +0.15% | 45.6만 |
|---|
| 2026.03.02 | ₩34,849 | ₩34,862 | ₩34,822 | ₩34,849 | 0.00% | 77.1만 |
|---|
| 2026.02.27 | ₩34,876 | ₩34,889 | ₩34,862 | ₩34,876 | 0.00% | 28.5만 |
|---|
| 2026.02.26 | ₩34,956 | ₩34,969 | ₩34,944 | ₩34,969 | +0.04% | 39.6만 |
|---|
| 2026.02.25 | ₩34,942 | ₩34,996 | ₩34,930 | ₩34,956 | +0.04% | 36만 |
|---|
| 2026.02.24 | ₩34,956 | ₩34,969 | ₩34,942 | ₩34,963 | +0.02% | 28.6만 |
|---|
| 2026.02.23 | ₩34,929 | ₩34,983 | ₩34,929 | ₩34,983 | +0.15% | 32.4만 |
|---|
| 2026.02.20 | ₩34,956 | ₩34,956 | ₩34,929 | ₩34,929 | -0.08% | 29.2만 |
|---|
| 2026.02.19 | ₩34,916 | ₩34,969 | ₩34,916 | ₩34,956 | +0.11% | 117.6만 |
|---|
| 2026.02.18 | ₩34,916 | ₩34,942 | ₩34,916 | ₩34,942 | +0.08% | 56.8만 |
|---|
| 2026.02.17 | ₩34,969 | ₩34,969 | ₩34,929 | ₩34,942 | -0.08% | 88.1만 |
|---|
| 2026.02.13 | ₩34,942 | ₩34,956 | ₩34,929 | ₩34,929 | -0.04% | 129.4만 |
|---|
| 2026.02.12 | ₩34,902 | ₩34,929 | ₩34,889 | ₩34,916 | +0.04% | 40.9만 |
|---|
| 2026.02.11 | ₩34,902 | ₩34,902 | ₩34,878 | ₩34,889 | -0.04% | 45.9만 |
|---|
| 2026.02.10 | ₩34,916 | ₩34,929 | ₩34,904 | ₩34,916 | 0.00% | 41.6만 |
|---|
| 2026.02.09 | ₩34,889 | ₩34,902 | ₩34,876 | ₩34,896 | +0.02% | 36.2만 |
|---|
| 2026.02.06 | ₩34,902 | ₩34,902 | ₩34,876 | ₩34,889 | -0.04% | 47.9만 |
|---|
| 2026.02.05 | ₩34,889 | ₩34,902 | ₩34,862 | ₩34,902 | +0.04% | 53.3만 |
|---|
| 2026.02.04 | ₩34,822 | ₩34,849 | ₩34,814 | ₩34,849 | +0.08% | 60.8만 |
|---|
| 2026.02.03 | ₩34,822 | ₩34,835 | ₩34,809 | ₩34,835 | +0.04% | 60.4만 |
|---|
| 2026.02.02 | ₩34,835 | ₩34,835 | ₩34,809 | ₩34,822 | -0.04% | 43.1만 |
|---|
| 2026.01.30 | ₩34,822 | ₩34,835 | ₩34,815 | ₩34,822 | 0.00% | 47.1만 |
|---|
| 2026.01.29 | ₩34,889 | ₩34,929 | ₩34,889 | ₩34,929 | +0.12% | 96.5만 |
|---|
| 2026.01.28 | ₩34,902 | ₩34,916 | ₩34,889 | ₩34,889 | -0.04% | 44.1만 |
|---|
| 2026.01.27 | ₩34,889 | ₩34,902 | ₩34,876 | ₩34,902 | +0.04% | 72.3만 |
|---|
| 2026.01.26 | ₩34,876 | ₩34,889 | ₩34,876 | ₩34,882 | +0.02% | 44.7만 |
|---|
| 2026.01.23 | ₩34,862 | ₩34,876 | ₩34,835 | ₩34,876 | +0.04% | 46.3만 |
|---|
| 2026.01.22 | ₩34,849 | ₩34,849 | ₩34,822 | ₩34,849 | 0.00% | 60.4만 |
|---|
| 2026.01.21 | ₩34,849 | ₩34,862 | ₩34,835 | ₩34,862 | +0.04% | 62.2만 |
|---|
| 2026.01.20 | ₩34,876 | ₩34,876 | ₩34,809 | ₩34,809 | -0.19% | 56.2만 |
|---|
| 2026.01.16 | ₩34,835 | ₩34,835 | ₩34,802 | ₩34,815 | -0.06% | 71.3만 |
|---|
| 2026.01.15 | ₩34,862 | ₩34,862 | ₩34,822 | ₩34,835 | -0.08% | 67.2만 |
|---|
| 2026.01.14 | ₩34,849 | ₩34,862 | ₩34,835 | ₩34,849 | 0.00% | 44.8만 |
|---|
| 2026.01.13 | ₩34,822 | ₩34,862 | ₩34,809 | ₩34,842 | +0.06% | 70만 |
|---|
| 2026.01.12 | ₩34,822 | ₩34,835 | ₩34,809 | ₩34,809 | -0.04% | 43.9만 |
|---|
| 2026.01.09 | ₩34,849 | ₩34,849 | ₩34,809 | ₩34,822 | -0.08% | 65.1만 |
|---|
| 2026.01.08 | ₩34,822 | ₩34,849 | ₩34,822 | ₩34,835 | +0.04% | 43.2만 |
|---|
| 2026.01.07 | ₩34,849 | ₩34,862 | ₩34,835 | ₩34,835 | -0.04% | 46.1만 |
|---|
| 2026.01.06 | ₩34,835 | ₩34,856 | ₩34,822 | ₩34,849 | +0.04% | 39.2만 |
|---|
| 2026.01.05 | ₩34,862 | ₩34,862 | ₩34,810 | ₩34,835 | -0.08% | 35.8만 |
|---|
| 2026.01.02 | ₩34,849 | ₩34,849 | ₩34,782 | ₩34,782 | -0.19% | 61.2만 |
|---|
| 2025.12.31 | ₩34,822 | ₩34,849 | ₩34,809 | ₩34,809 | -0.04% | 64.4만 |
|---|
| 2025.12.30 | ₩34,809 | ₩34,835 | ₩34,795 | ₩34,822 | +0.04% | 61.3만 |
|---|
| 2025.12.29 | ₩34,822 | ₩34,822 | ₩34,795 | ₩34,822 | 0.00% | 29.6만 |
|---|
| 2025.12.26 | ₩34,795 | ₩34,809 | ₩34,688 | ₩34,795 | 0.00% | 37.7만 |
|---|
| 2025.12.24 | ₩34,769 | ₩34,769 | ₩34,742 | ₩34,769 | 0.00% | 21.1만 |
|---|
| 2025.12.23 | ₩34,889 | ₩34,922 | ₩34,880 | ₩34,916 | +0.08% | 46.2만 |
|---|
| 2025.12.22 | ₩34,929 | ₩34,929 | ₩34,902 | ₩34,929 | 0.00% | 51.7만 |
|---|
| 2025.12.19 | ₩34,916 | ₩34,929 | ₩34,902 | ₩34,916 | 0.00% | 55만 |
|---|
| 2025.12.18 | ₩34,929 | ₩34,929 | ₩34,909 | ₩34,929 | 0.00% | 35.5만 |
|---|
| 2025.12.17 | ₩34,889 | ₩34,909 | ₩34,876 | ₩34,902 | +0.04% | 44.9만 |
|---|
| 2025.12.16 | ₩34,876 | ₩34,902 | ₩34,869 | ₩34,889 | +0.04% | 37.3만 |
|---|
| 2025.12.15 | ₩34,862 | ₩34,876 | ₩34,849 | ₩34,876 | +0.04% | 45.4만 |
|---|
| 2025.12.12 | ₩34,849 | ₩34,862 | ₩34,822 | ₩34,835 | -0.04% | 36.9만 |
|---|
| 2025.12.11 | ₩34,862 | ₩34,862 | ₩34,835 | ₩34,835 | -0.08% | 63.6만 |
|---|
| 2025.12.10 | ₩34,782 | ₩34,835 | ₩34,782 | ₩34,835 | +0.15% | 46만 |
|---|
| 2025.12.09 | ₩34,822 | ₩34,822 | ₩34,782 | ₩34,782 | -0.12% | 31.6만 |
|---|
| 2025.12.08 | ₩34,822 | ₩34,822 | ₩34,771 | ₩34,795 | -0.08% | 35.2만 |
|---|
| 2025.12.05 | ₩34,809 | ₩34,809 | ₩34,782 | ₩34,782 | -0.08% | 32.4만 |
|---|
| 2025.12.04 | ₩34,822 | ₩34,822 | ₩34,795 | ₩34,809 | -0.04% | 27.8만 |
|---|
| 2025.12.03 | ₩34,822 | ₩34,849 | ₩34,809 | ₩34,835 | +0.04% | 57.3만 |
|---|
| 2025.12.02 | ₩34,795 | ₩34,822 | ₩34,782 | ₩34,809 | +0.04% | 57.5만 |
|---|
| 2025.12.01 | ₩34,809 | ₩34,809 | ₩34,755 | ₩34,769 | -0.12% | 46.8만 |
|---|
| 2025.11.28 | ₩34,822 | ₩34,822 | ₩34,782 | ₩34,795 | -0.08% | 14.6만 |
|---|
| 2025.11.26 | ₩34,916 | ₩34,916 | ₩34,877 | ₩34,916 | 0.00% | 32.2만 |
|---|
| 2025.11.25 | ₩34,889 | ₩34,916 | ₩34,869 | ₩34,902 | +0.04% | 42.6만 |
|---|
| 2025.11.24 | ₩34,862 | ₩34,888 | ₩34,849 | ₩34,882 | +0.06% | 34.2만 |
|---|
| 2025.11.21 | ₩34,849 | ₩34,856 | ₩34,822 | ₩34,849 | 0.00% | 26.1만 |
|---|
| 2025.11.20 | ₩34,822 | ₩34,835 | ₩34,809 | ₩34,809 | -0.04% | 50.3만 |
|---|
| 2025.11.19 | ₩34,835 | ₩34,835 | ₩34,795 | ₩34,802 | -0.10% | 34.5만 |
|---|
| 2025.11.18 | ₩34,795 | ₩34,809 | ₩34,782 | ₩34,809 | +0.04% | 50만 |
|---|
| 2025.11.17 | ₩34,755 | ₩34,782 | ₩34,755 | ₩34,755 | 0.00% | 34.3만 |
|---|
| 2025.11.14 | ₩34,795 | ₩34,795 | ₩34,760 | ₩34,769 | -0.08% | 46.8만 |
|---|
| 2025.11.13 | ₩34,782 | ₩34,809 | ₩34,742 | ₩34,775 | -0.02% | 85.3만 |
|---|
| 2025.11.12 | ₩34,795 | ₩34,809 | ₩34,782 | ₩34,782 | -0.04% | 68.7만 |
|---|
| 2025.11.11 | ₩34,795 | ₩34,809 | ₩34,782 | ₩34,809 | +0.04% | 28.5만 |
|---|
| 2025.11.10 | ₩34,782 | ₩34,795 | ₩34,769 | ₩34,769 | -0.04% | 56만 |
|---|
| 2025.11.07 | ₩34,769 | ₩34,782 | ₩34,758 | ₩34,782 | +0.04% | 43.9만 |
|---|
| 2025.11.06 | ₩34,795 | ₩34,795 | ₩34,769 | ₩34,769 | -0.08% | 34.2만 |
|---|
| 2025.11.05 | ₩34,769 | ₩34,769 | ₩34,715 | ₩34,742 | -0.08% | 96.5만 |
|---|
| 2025.11.04 | ₩34,742 | ₩34,755 | ₩34,728 | ₩34,755 | +0.04% | 46.7만 |
|---|
| 2025.11.03 | ₩34,983 | ₩34,983 | ₩34,702 | ₩34,715 | -0.77% | 48.7만 |
|---|
| 2025.10.31 | ₩34,728 | ₩34,742 | ₩34,715 | ₩34,742 | +0.04% | 56.3만 |
|---|
| 2025.10.30 | ₩34,862 | ₩34,876 | ₩34,849 | ₩34,876 | +0.04% | 45.5만 |
|---|
| 2025.10.29 | ₩34,956 | ₩34,956 | ₩34,889 | ₩34,889 | -0.19% | 41.1만 |
|---|
| 2025.10.28 | ₩34,929 | ₩34,956 | ₩34,922 | ₩34,956 | +0.08% | 41.3만 |
|---|
| 2025.10.27 | ₩34,942 | ₩34,969 | ₩34,929 | ₩34,956 | +0.04% | 37.6만 |
|---|
| 2025.10.24 | ₩34,956 | ₩34,956 | ₩34,916 | ₩34,929 | -0.08% | 24.8만 |
|---|
| 2025.10.23 | ₩34,929 | ₩34,942 | ₩34,916 | ₩34,929 | 0.00% | 51.1만 |
|---|
| 2025.10.22 | ₩34,929 | ₩34,942 | ₩34,902 | ₩34,936 | +0.02% | 51만 |
|---|
| 2025.10.21 | ₩34,929 | ₩34,956 | ₩34,920 | ₩34,936 | +0.02% | 33.1만 |
|---|
| 2025.10.20 | ₩34,956 | ₩34,956 | ₩34,908 | ₩34,942 | -0.04% | 46.9만 |
|---|
| 2025.10.17 | ₩34,916 | ₩34,929 | ₩34,902 | ₩34,909 | -0.02% | 43.5만 |
|---|
| 2025.10.16 | ₩34,876 | ₩34,936 | ₩34,868 | ₩34,929 | +0.15% | 79.5만 |
|---|
| 2025.10.15 | ₩34,889 | ₩34,916 | ₩34,849 | ₩34,889 | 0.00% | 64.1만 |
|---|
| 2025.10.14 | ₩34,862 | ₩34,889 | ₩34,842 | ₩34,889 | +0.08% | 42만 |
|---|
| 2025.10.13 | ₩34,849 | ₩34,862 | ₩34,742 | ₩34,849 | 0.00% | 29.2만 |
|---|
| 2025.10.10 | ₩34,835 | ₩34,862 | ₩34,822 | ₩34,835 | 0.00% | 36.8만 |
|---|