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 | ₩33,876 | ₩33,970 | ₩33,849 | ₩33,956 | +0.24% | 416.4만 |
| 2026.09.28–2026.10.02 | ₩33,970 | ₩33,996 | ₩33,795 | ₩33,876 | -0.28% | 260.6만 |
| 2026.09.21–2026.09.25 | ₩34,157 | ₩34,171 | ₩33,956 | ₩34,037 | -0.35% | 671.6만 |
| 2026.09.14–2026.09.18 | ₩34,130 | ₩34,204 | ₩34,090 | ₩34,090 | -0.12% | 409만 |
| 2026.09.08–2026.09.11 | ₩34,318 | ₩34,345 | ₩34,144 | ₩34,171 | -0.43% | 638.6만 |
| 2026.08.31–2026.09.04 | ₩34,331 | ₩34,345 | ₩34,264 | ₩34,331 | 0.00% | 250.2만 |
| 2026.08.24–2026.08.28 | ₩34,465 | ₩34,532 | ₩34,439 | ₩34,439 | -0.08% | 194.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,479 |
| ₩34,506 |
| ₩34,439 |
| ₩34,465 |
| -0.04% |
| 235.8만 |
| 2026.08.10–2026.08.14 | ₩34,412 | ₩34,515 | ₩34,385 | ₩34,465 | +0.16% | 260.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,358 | ₩34,452 | ₩34,347 | ₩34,439 | +0.23% | 354.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,439 | ₩34,527 | ₩34,318 | ₩34,358 | -0.23% | 265.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,492 | ₩34,506 | ₩34,376 | ₩34,412 | -0.23% | 239만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,452 | ₩34,532 | ₩34,398 | ₩34,519 | +0.19% | 202.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,506 | ₩34,532 | ₩34,429 | ₩34,465 | -0.12% | 212.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,492 | ₩34,519 | ₩34,452 | ₩34,492 | 0.00% | 205만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,492 | ₩34,747 | ₩34,479 | ₩34,599 | +0.31% | 217.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,573 | ₩34,613 | ₩34,485 | ₩34,506 | -0.19% | 144.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,465 | ₩34,559 | ₩34,439 | ₩34,546 | +0.23% | 183.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,492 | ₩34,546 | ₩34,452 | ₩34,465 | -0.08% | 223.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,599 | ₩34,648 | ₩34,519 | ₩34,546 | -0.15% | 147.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,546 | ₩34,586 | ₩34,465 | ₩34,546 | 0.00% | 291.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,613 | ₩34,640 | ₩34,506 | ₩34,519 | -0.27% | 228.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,586 | ₩34,666 | ₩34,532 | ₩34,626 | +0.12% | 183.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,760 | ₩34,787 | ₩34,546 | ₩34,586 | -0.50% | 225.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,800 | ₩34,800 | ₩34,707 | ₩34,760 | -0.12% | 204만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,653 | ₩34,800 | ₩34,653 | ₩34,747 | +0.27% | 174만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,586 | ₩34,693 | ₩34,559 | ₩34,666 | +0.23% | 172.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,532 | ₩34,626 | ₩34,499 | ₩34,626 | +0.27% | 165.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,640 | ₩34,666 | ₩34,506 | ₩34,559 | -0.23% | 218.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,747 | ₩34,774 | ₩34,586 | ₩34,599 | -0.42% | 208.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,814 | ₩34,867 | ₩34,666 | ₩34,693 | -0.35% | 377.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,894 | ₩34,908 | ₩34,800 | ₩34,814 | -0.23% | 242.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,975 | ₩35,042 | ₩34,908 | ₩34,921 | -0.15% | 165.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,015 | ₩35,015 | ₩34,961 | ₩34,975 | -0.11% | 291.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,934 | ₩35,001 | ₩34,921 | ₩34,975 | +0.12% | 294만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,881 | ₩34,948 | ₩34,854 | ₩34,934 | +0.15% | 265.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,921 | ₩34,975 | ₩34,861 | ₩34,867 | -0.15% | 304.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,921 | ₩34,921 | ₩34,854 | ₩34,921 | 0.00% | 225만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,867 | ₩34,908 | ₩34,847 | ₩34,861 | -0.02% | 297.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,908 | ₩34,908 | ₩34,854 | ₩34,867 | -0.12% | 229.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,867 | ₩34,894 | ₩34,827 | ₩34,827 | -0.12% | 216.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,975 | ₩34,975 | ₩34,733 | ₩34,841 | -0.38% | 156.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,908 | ₩34,975 | ₩34,894 | ₩34,961 | +0.15% | 218.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,867 | ₩34,908 | ₩34,816 | ₩34,881 | +0.04% | 213.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,854 | ₩34,894 | ₩34,800 | ₩34,827 | -0.08% | 221.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,908 | ₩34,961 | ₩34,827 | ₩34,841 | -0.19% | 123.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,800 | ₩34,901 | ₩34,800 | ₩34,894 | +0.27% | 195.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,827 | ₩34,854 | ₩34,787 | ₩34,814 | -0.04% | 285.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,028 | ₩35,028 | ₩34,747 | ₩34,827 | -0.57% | 269.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,988 | ₩35,015 | ₩34,760 | ₩34,787 | -0.57% | 221.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,001 | ₩35,001 | ₩34,948 | ₩34,975 | -0.08% | 206.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,894 | ₩34,981 | ₩34,787 | ₩34,954 | +0.17% | 258.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,881 | ₩34,908 | ₩34,867 | ₩34,881 | 0.00% | 36.8만 |
|---|