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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,898 | ₩33,992 | ₩33,871 | ₩33,978 | +0.24% | 416.4만 |
| 2026.09.28–2026.10.02 | ₩33,992 | ₩34,019 | ₩33,817 | ₩33,898 | -0.28% | 260.6만 |
| 2026.09.21–2026.09.25 | ₩34,180 | ₩34,193 | ₩33,978 | ₩34,059 | -0.35% | 671.6만 |
| 2026.09.14–2026.09.18 | ₩34,153 | ₩34,226 | ₩34,112 | ₩34,112 | -0.12% | 409만 |
| 2026.09.08–2026.09.11 | ₩34,340 | ₩34,367 | ₩34,166 | ₩34,193 | -0.43% | 638.6만 |
| 2026.08.31–2026.09.04 | ₩34,354 | ₩34,367 | ₩34,287 | ₩34,354 | 0.00% | 250.2만 |
| 2026.08.24–2026.08.28 | ₩34,488 | ₩34,555 | ₩34,461 | ₩34,461 | -0.08% | 194.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,501 |
| ₩34,528 |
| ₩34,461 |
| ₩34,488 |
| -0.04% |
| 235.8만 |
| 2026.08.10–2026.08.14 | ₩34,434 | ₩34,538 | ₩34,407 | ₩34,488 | +0.16% | 260.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,381 | ₩34,475 | ₩34,370 | ₩34,461 | +0.23% | 354.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,461 | ₩34,550 | ₩34,340 | ₩34,381 | -0.23% | 265.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,515 | ₩34,528 | ₩34,398 | ₩34,434 | -0.23% | 239만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,475 | ₩34,555 | ₩34,421 | ₩34,542 | +0.19% | 202.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,528 | ₩34,555 | ₩34,452 | ₩34,488 | -0.12% | 212.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,515 | ₩34,542 | ₩34,475 | ₩34,515 | 0.00% | 205만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,515 | ₩34,770 | ₩34,501 | ₩34,622 | +0.31% | 217.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,595 | ₩34,635 | ₩34,508 | ₩34,528 | -0.19% | 144.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,488 | ₩34,582 | ₩34,461 | ₩34,568 | +0.23% | 183.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,515 | ₩34,568 | ₩34,475 | ₩34,488 | -0.08% | 223.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,622 | ₩34,670 | ₩34,542 | ₩34,568 | -0.15% | 147.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,568 | ₩34,609 | ₩34,488 | ₩34,568 | 0.00% | 291.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,635 | ₩34,662 | ₩34,528 | ₩34,542 | -0.27% | 228.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,609 | ₩34,689 | ₩34,555 | ₩34,649 | +0.12% | 183.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,783 | ₩34,810 | ₩34,568 | ₩34,609 | -0.50% | 225.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,823 | ₩34,823 | ₩34,729 | ₩34,783 | -0.12% | 204만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,676 | ₩34,823 | ₩34,676 | ₩34,770 | +0.27% | 174만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,609 | ₩34,716 | ₩34,582 | ₩34,689 | +0.23% | 172.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,555 | ₩34,649 | ₩34,521 | ₩34,649 | +0.27% | 165.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,662 | ₩34,689 | ₩34,528 | ₩34,582 | -0.23% | 218.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,770 | ₩34,796 | ₩34,609 | ₩34,622 | -0.42% | 208.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,837 | ₩34,890 | ₩34,689 | ₩34,716 | -0.35% | 377.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,917 | ₩34,930 | ₩34,823 | ₩34,837 | -0.23% | 242.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,997 | ₩35,065 | ₩34,930 | ₩34,944 | -0.15% | 165.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,038 | ₩35,038 | ₩34,984 | ₩34,997 | -0.11% | 291.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,957 | ₩35,024 | ₩34,944 | ₩34,997 | +0.12% | 294만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,904 | ₩34,971 | ₩34,877 | ₩34,957 | +0.15% | 265.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,944 | ₩34,997 | ₩34,884 | ₩34,890 | -0.15% | 304.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,944 | ₩34,944 | ₩34,877 | ₩34,944 | 0.00% | 225만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,890 | ₩34,930 | ₩34,870 | ₩34,884 | -0.02% | 297.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,930 | ₩34,930 | ₩34,877 | ₩34,890 | -0.12% | 229.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,890 | ₩34,917 | ₩34,850 | ₩34,850 | -0.12% | 216.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,997 | ₩34,997 | ₩34,756 | ₩34,863 | -0.38% | 156.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,930 | ₩34,997 | ₩34,917 | ₩34,984 | +0.15% | 218.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,890 | ₩34,930 | ₩34,839 | ₩34,904 | +0.04% | 213.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,877 | ₩34,917 | ₩34,823 | ₩34,850 | -0.08% | 221.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,930 | ₩34,984 | ₩34,850 | ₩34,863 | -0.19% | 123.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,823 | ₩34,924 | ₩34,823 | ₩34,917 | +0.27% | 195.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,850 | ₩34,877 | ₩34,810 | ₩34,837 | -0.04% | 285.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,051 | ₩35,051 | ₩34,770 | ₩34,850 | -0.57% | 269.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,011 | ₩35,038 | ₩34,783 | ₩34,810 | -0.57% | 221.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,024 | ₩35,024 | ₩34,971 | ₩34,997 | -0.08% | 206.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,917 | ₩35,004 | ₩34,810 | ₩34,977 | +0.17% | 258.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,904 | ₩34,930 | ₩34,890 | ₩34,904 | 0.00% | 36.8만 |
|---|