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 | ₩33,903 | ₩33,997 | ₩33,876 | ₩33,983 | +0.24% | 416.4만 |
| 2026.09.28–2026.10.02 | ₩33,997 | ₩34,024 | ₩33,823 | ₩33,903 | -0.28% | 260.6만 |
| 2026.09.21–2026.09.25 | ₩34,185 | ₩34,198 | ₩33,983 | ₩34,064 | -0.35% | 671.6만 |
| 2026.09.14–2026.09.18 | ₩34,158 | ₩34,232 | ₩34,118 | ₩34,118 | -0.12% | 409만 |
| 2026.09.08–2026.09.11 | ₩34,346 | ₩34,372 | ₩34,171 | ₩34,198 | -0.43% | 638.6만 |
| 2026.08.31–2026.09.04 | ₩34,359 | ₩34,372 | ₩34,292 | ₩34,359 | 0.00% | 250.2만 |
| 2026.08.24–2026.08.28 | ₩34,493 | ₩34,560 | ₩34,466 | ₩34,466 | -0.08% | 194.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,507 |
| ₩34,533 |
| ₩34,466 |
| ₩34,493 |
| -0.04% |
| 235.8만 |
| 2026.08.10–2026.08.14 | ₩34,439 | ₩34,543 | ₩34,413 | ₩34,493 | +0.16% | 260.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,386 | ₩34,480 | ₩34,375 | ₩34,466 | +0.23% | 354.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,466 | ₩34,555 | ₩34,346 | ₩34,386 | -0.23% | 265.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,520 | ₩34,533 | ₩34,403 | ₩34,439 | -0.23% | 239만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,480 | ₩34,560 | ₩34,426 | ₩34,547 | +0.19% | 202.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,533 | ₩34,560 | ₩34,457 | ₩34,493 | -0.12% | 212.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,520 | ₩34,547 | ₩34,480 | ₩34,520 | 0.00% | 205만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,520 | ₩34,775 | ₩34,507 | ₩34,627 | +0.31% | 217.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,600 | ₩34,641 | ₩34,513 | ₩34,533 | -0.19% | 144.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,493 | ₩34,587 | ₩34,466 | ₩34,574 | +0.23% | 183.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,520 | ₩34,574 | ₩34,480 | ₩34,493 | -0.08% | 223.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,627 | ₩34,675 | ₩34,547 | ₩34,574 | -0.15% | 147.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,574 | ₩34,614 | ₩34,493 | ₩34,574 | 0.00% | 291.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,641 | ₩34,667 | ₩34,533 | ₩34,547 | -0.27% | 228.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,614 | ₩34,694 | ₩34,560 | ₩34,654 | +0.12% | 183.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,788 | ₩34,815 | ₩34,574 | ₩34,614 | -0.50% | 225.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,828 | ₩34,828 | ₩34,734 | ₩34,788 | -0.12% | 204만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,681 | ₩34,828 | ₩34,681 | ₩34,775 | +0.27% | 174만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,614 | ₩34,721 | ₩34,587 | ₩34,694 | +0.23% | 172.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,560 | ₩34,654 | ₩34,527 | ₩34,654 | +0.27% | 165.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,667 | ₩34,694 | ₩34,533 | ₩34,587 | -0.23% | 218.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,775 | ₩34,802 | ₩34,614 | ₩34,627 | -0.42% | 208.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,842 | ₩34,895 | ₩34,694 | ₩34,721 | -0.35% | 377.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,922 | ₩34,936 | ₩34,828 | ₩34,842 | -0.23% | 242.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,003 | ₩35,070 | ₩34,936 | ₩34,949 | -0.15% | 165.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,043 | ₩35,043 | ₩34,989 | ₩35,003 | -0.11% | 291.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,962 | ₩35,030 | ₩34,949 | ₩35,003 | +0.12% | 294만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,909 | ₩34,976 | ₩34,882 | ₩34,962 | +0.15% | 265.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,949 | ₩35,003 | ₩34,889 | ₩34,895 | -0.15% | 304.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,949 | ₩34,949 | ₩34,882 | ₩34,949 | 0.00% | 225만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,895 | ₩34,936 | ₩34,875 | ₩34,889 | -0.02% | 297.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,936 | ₩34,936 | ₩34,882 | ₩34,895 | -0.12% | 229.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,895 | ₩34,922 | ₩34,855 | ₩34,855 | -0.12% | 216.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,003 | ₩35,003 | ₩34,761 | ₩34,869 | -0.38% | 156.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,936 | ₩35,003 | ₩34,922 | ₩34,989 | +0.15% | 218.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,895 | ₩34,936 | ₩34,844 | ₩34,909 | +0.04% | 213.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,882 | ₩34,922 | ₩34,828 | ₩34,855 | -0.08% | 221.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,936 | ₩34,989 | ₩34,855 | ₩34,869 | -0.19% | 123.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,828 | ₩34,929 | ₩34,828 | ₩34,922 | +0.27% | 195.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,855 | ₩34,882 | ₩34,815 | ₩34,842 | -0.04% | 285.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,056 | ₩35,056 | ₩34,775 | ₩34,855 | -0.57% | 269.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,016 | ₩35,043 | ₩34,788 | ₩34,815 | -0.57% | 221.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,030 | ₩35,030 | ₩34,976 | ₩35,003 | -0.08% | 206.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,922 | ₩35,009 | ₩34,815 | ₩34,983 | +0.17% | 258.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,909 | ₩34,936 | ₩34,895 | ₩34,909 | 0.00% | 36.8만 |
|---|