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 | ₩33,886 | ₩33,899 | ₩33,873 | ₩33,899 | +0.04% | 148.3만 |
| 2026.10.08 | ₩33,873 | ₩33,913 | ₩33,846 | ₩33,899 | +0.08% | 73.2만 |
| 2026.10.07 | ₩33,819 | ₩33,913 | ₩33,806 | ₩33,899 | +0.24% | 92.3만 |
| 2026.10.06 | ₩33,873 | ₩33,886 | ₩33,846 | ₩33,859 | -0.04% | 66.2만 |
| 2026.10.05 | ₩33,819 | ₩33,846 | ₩33,792 | ₩33,832 | +0.04% | 36.3만 |
| 2026.10.02 | ₩33,913 | ₩33,913 | ₩33,806 | ₩33,819 | -0.28% | 43만 |
| 2026.10.01 | ₩33,832 | ₩33,859 | ₩33,739 | ₩33,859 | +0.08% | 65.5만 |
| 2026.09.30 | ₩33,832 | ₩33,832 | ₩33,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,779 |
| -0.16% |
| 49.3만 |
| 2026.09.29 | ₩33,779 | ₩33,792 | ₩33,739 | ₩33,792 | +0.04% | 56.3만 |
|---|
| 2026.09.28 | ₩33,913 | ₩33,939 | ₩33,859 | ₩33,899 | -0.04% | 46.5만 |
|---|
| 2026.09.25 | ₩33,939 | ₩33,980 | ₩33,899 | ₩33,980 | +0.12% | 66.7만 |
|---|
| 2026.09.24 | ₩33,993 | ₩33,993 | ₩33,913 | ₩33,926 | -0.20% | 77.1만 |
|---|
| 2026.09.23 | ₩34,073 | ₩34,087 | ₩33,939 | ₩33,953 | -0.35% | 83.3만 |
|---|
| 2026.09.22 | ₩34,087 | ₩34,113 | ₩34,060 | ₩34,113 | +0.08% | 374.3만 |
|---|
| 2026.09.21 | ₩34,100 | ₩34,100 | ₩34,060 | ₩34,067 | -0.10% | 70.1만 |
|---|
| 2026.09.18 | ₩34,060 | ₩34,073 | ₩34,033 | ₩34,033 | -0.08% | 59.4만 |
|---|
| 2026.09.17 | ₩34,087 | ₩34,113 | ₩34,073 | ₩34,113 | +0.08% | 48.4만 |
|---|
| 2026.09.16 | ₩34,100 | ₩34,147 | ₩34,060 | ₩34,073 | -0.08% | 133.8만 |
|---|
| 2026.09.15 | ₩34,087 | ₩34,093 | ₩34,060 | ₩34,073 | -0.04% | 85만 |
|---|
| 2026.09.14 | ₩34,073 | ₩34,113 | ₩34,060 | ₩34,087 | +0.04% | 82.5만 |
|---|
| 2026.09.11 | ₩34,127 | ₩34,140 | ₩34,087 | ₩34,113 | -0.04% | 183.4만 |
|---|
| 2026.09.10 | ₩34,167 | ₩34,180 | ₩34,127 | ₩34,154 | -0.04% | 111.4만 |
|---|
| 2026.09.09 | ₩34,234 | ₩34,261 | ₩34,207 | ₩34,247 | +0.04% | 305.1만 |
|---|
| 2026.09.08 | ₩34,261 | ₩34,287 | ₩34,234 | ₩34,234 | -0.08% | 38.7만 |
|---|
| 2026.09.04 | ₩34,274 | ₩34,274 | ₩34,254 | ₩34,274 | 0.00% | 26.6만 |
|---|
| 2026.09.03 | ₩34,287 | ₩34,287 | ₩34,261 | ₩34,274 | -0.04% | 42.1만 |
|---|
| 2026.09.02 | ₩34,234 | ₩34,247 | ₩34,207 | ₩34,247 | +0.04% | 70.5만 |
|---|
| 2026.09.01 | ₩34,234 | ₩34,247 | ₩34,220 | ₩34,234 | 0.00% | 36.3만 |
|---|
| 2026.08.31 | ₩34,274 | ₩34,274 | ₩34,247 | ₩34,261 | -0.04% | 74.7만 |
|---|
| 2026.08.28 | ₩34,448 | ₩34,475 | ₩34,381 | ₩34,381 | -0.19% | 42.1만 |
|---|
| 2026.08.27 | ₩34,461 | ₩34,461 | ₩34,441 | ₩34,455 | -0.02% | 53.3만 |
|---|
| 2026.08.26 | ₩34,448 | ₩34,461 | ₩34,434 | ₩34,461 | +0.04% | 32.6만 |
|---|
| 2026.08.25 | ₩34,448 | ₩34,461 | ₩34,421 | ₩34,448 | 0.00% | 25.4만 |
|---|
| 2026.08.24 | ₩34,408 | ₩34,421 | ₩34,394 | ₩34,394 | -0.04% | 41.4만 |
|---|
| 2026.08.21 | ₩34,434 | ₩34,434 | ₩34,381 | ₩34,408 | -0.08% | 45.3만 |
|---|
| 2026.08.20 | ₩34,408 | ₩34,434 | ₩34,401 | ₩34,408 | 0.00% | 36.9만 |
|---|
| 2026.08.19 | ₩34,434 | ₩34,448 | ₩34,408 | ₩34,448 | +0.04% | 47.9만 |
|---|
| 2026.08.18 | ₩34,394 | ₩34,434 | ₩34,394 | ₩34,421 | +0.08% | 41.5만 |
|---|
| 2026.08.17 | ₩34,421 | ₩34,434 | ₩34,408 | ₩34,408 | -0.04% | 64.2만 |
|---|
| 2026.08.14 | ₩34,434 | ₩34,457 | ₩34,408 | ₩34,408 | -0.08% | 37.4만 |
|---|
| 2026.08.13 | ₩34,434 | ₩34,448 | ₩34,421 | ₩34,434 | 0.00% | 62.2만 |
|---|
| 2026.08.12 | ₩34,381 | ₩34,394 | ₩34,354 | ₩34,354 | -0.08% | 45만 |
|---|
| 2026.08.11 | ₩34,354 | ₩34,381 | ₩34,327 | ₩34,341 | -0.04% | 47.2만 |
|---|
| 2026.08.10 | ₩34,354 | ₩34,368 | ₩34,334 | ₩34,334 | -0.06% | 68.8만 |
|---|
| 2026.08.07 | ₩34,381 | ₩34,394 | ₩34,368 | ₩34,381 | 0.00% | 83.1만 |
|---|
| 2026.08.06 | ₩34,368 | ₩34,368 | ₩34,341 | ₩34,341 | -0.08% | 112.6만 |
|---|
| 2026.08.05 | ₩34,354 | ₩34,394 | ₩34,341 | ₩34,394 | +0.12% | 56.2만 |
|---|
| 2026.08.04 | ₩34,341 | ₩34,368 | ₩34,341 | ₩34,368 | +0.08% | 53.5만 |
|---|
| 2026.08.03 | ₩34,301 | ₩34,314 | ₩34,290 | ₩34,314 | +0.04% | 49.4만 |
|---|
| 2026.07.31 | ₩34,274 | ₩34,301 | ₩34,261 | ₩34,301 | +0.08% | 48.5만 |
|---|
| 2026.07.30 | ₩34,448 | ₩34,469 | ₩34,434 | ₩34,448 | 0.00% | 48.9만 |
|---|
| 2026.07.29 | ₩34,394 | ₩34,434 | ₩34,381 | ₩34,421 | +0.08% | 79.8만 |
|---|
| 2026.07.28 | ₩34,368 | ₩34,421 | ₩34,368 | ₩34,421 | +0.16% | 57.9만 |
|---|
| 2026.07.27 | ₩34,381 | ₩34,394 | ₩34,354 | ₩34,381 | 0.00% | 30.5만 |
|---|
| 2026.07.24 | ₩34,341 | ₩34,368 | ₩34,334 | ₩34,354 | +0.04% | 30.7만 |
|---|
| 2026.07.23 | ₩34,327 | ₩34,354 | ₩34,318 | ₩34,352 | +0.07% | 61.4만 |
|---|
| 2026.07.22 | ₩34,394 | ₩34,404 | ₩34,368 | ₩34,381 | -0.04% | 44.5만 |
|---|
| 2026.07.21 | ₩34,421 | ₩34,421 | ₩34,394 | ₩34,408 | -0.04% | 60.1만 |
|---|
| 2026.07.20 | ₩34,434 | ₩34,448 | ₩34,408 | ₩34,428 | -0.02% | 42.2만 |
|---|
| 2026.07.17 | ₩34,448 | ₩34,475 | ₩34,448 | ₩34,461 | +0.04% | 24만 |
|---|
| 2026.07.16 | ₩34,434 | ₩34,461 | ₩34,425 | ₩34,461 | +0.08% | 46.2만 |
|---|
| 2026.07.15 | ₩34,408 | ₩34,461 | ₩34,408 | ₩34,448 | +0.12% | 47.7만 |
|---|
| 2026.07.14 | ₩34,394 | ₩34,408 | ₩34,368 | ₩34,388 | -0.02% | 40.2만 |
|---|
| 2026.07.13 | ₩34,394 | ₩34,394 | ₩34,341 | ₩34,341 | -0.16% | 44.6만 |
|---|
| 2026.07.10 | ₩34,394 | ₩34,421 | ₩34,394 | ₩34,408 | +0.04% | 28만 |
|---|
| 2026.07.09 | ₩34,408 | ₩34,441 | ₩34,408 | ₩34,421 | +0.04% | 39.8만 |
|---|
| 2026.07.08 | ₩34,394 | ₩34,408 | ₩34,372 | ₩34,394 | 0.00% | 73만 |
|---|
| 2026.07.07 | ₩34,461 | ₩34,461 | ₩34,408 | ₩34,408 | -0.16% | 39.2만 |
|---|
| 2026.07.06 | ₩34,448 | ₩34,475 | ₩34,434 | ₩34,448 | 0.00% | 32.4만 |
|---|
| 2026.07.02 | ₩34,421 | ₩34,448 | ₩34,408 | ₩34,434 | +0.04% | 38.8만 |
|---|
| 2026.07.01 | ₩34,394 | ₩34,421 | ₩34,394 | ₩34,408 | +0.04% | 49.4만 |
|---|
| 2026.06.30 | ₩34,434 | ₩34,448 | ₩34,408 | ₩34,421 | -0.04% | 58.4만 |
|---|
| 2026.06.29 | ₩34,434 | ₩34,461 | ₩34,421 | ₩34,461 | +0.08% | 58.4만 |
|---|
| 2026.06.26 | ₩34,541 | ₩34,568 | ₩34,515 | ₩34,541 | 0.00% | 38.1만 |
|---|
| 2026.06.25 | ₩34,528 | ₩34,548 | ₩34,515 | ₩34,515 | -0.04% | 28.1만 |
|---|
| 2026.06.24 | ₩34,488 | ₩34,528 | ₩34,488 | ₩34,515 | +0.08% | 37.1만 |
|---|
| 2026.06.23 | ₩34,461 | ₩34,689 | ₩34,434 | ₩34,468 | +0.02% | 66.3만 |
|---|
| 2026.06.22 | ₩34,434 | ₩34,475 | ₩34,421 | ₩34,448 | +0.04% | 48.2만 |
|---|
| 2026.06.18 | ₩34,488 | ₩34,488 | ₩34,448 | ₩34,448 | -0.12% | 39.4만 |
|---|
| 2026.06.17 | ₩34,515 | ₩34,528 | ₩34,428 | ₩34,434 | -0.23% | 40.1만 |
|---|
| 2026.06.16 | ₩34,501 | ₩34,555 | ₩34,501 | ₩34,501 | 0.00% | 33.7만 |
|---|
| 2026.06.15 | ₩34,515 | ₩34,528 | ₩34,501 | ₩34,515 | 0.00% | 31만 |
|---|
| 2026.06.12 | ₩34,501 | ₩34,501 | ₩34,461 | ₩34,488 | -0.04% | 33.8만 |
|---|
| 2026.06.11 | ₩34,434 | ₩34,501 | ₩34,421 | ₩34,495 | +0.17% | 44.4만 |
|---|
| 2026.06.10 | ₩34,421 | ₩34,459 | ₩34,414 | ₩34,434 | +0.04% | 27.7만 |
|---|
| 2026.06.09 | ₩34,408 | ₩34,448 | ₩34,408 | ₩34,448 | +0.12% | 42.9만 |
|---|
| 2026.06.08 | ₩34,408 | ₩34,421 | ₩34,381 | ₩34,394 | -0.04% | 34.6만 |
|---|
| 2026.06.05 | ₩34,421 | ₩34,428 | ₩34,394 | ₩34,408 | -0.04% | 31.2만 |
|---|
| 2026.06.04 | ₩34,475 | ₩34,488 | ₩34,448 | ₩34,475 | 0.00% | 32.9만 |
|---|
| 2026.06.03 | ₩34,461 | ₩34,461 | ₩34,434 | ₩34,441 | -0.06% | 33.6만 |
|---|
| 2026.06.02 | ₩34,475 | ₩34,475 | ₩34,461 | ₩34,475 | 0.00% | 42.7만 |
|---|
| 2026.06.01 | ₩34,434 | ₩34,488 | ₩34,429 | ₩34,475 | +0.12% | 83.4만 |
|---|
| 2026.05.29 | ₩34,475 | ₩34,488 | ₩34,461 | ₩34,488 | +0.04% | 41.7만 |
|---|
| 2026.05.28 | ₩34,555 | ₩34,590 | ₩34,548 | ₩34,568 | +0.04% | 29만 |
|---|
| 2026.05.27 | ₩34,555 | ₩34,568 | ₩34,541 | ₩34,555 | 0.00% | 45.5만 |
|---|
| 2026.05.26 | ₩34,541 | ₩34,555 | ₩34,515 | ₩34,535 | -0.02% | 31.4만 |
|---|
| 2026.05.22 | ₩34,515 | ₩34,521 | ₩34,475 | ₩34,488 | -0.08% | 42.8만 |
|---|
| 2026.05.21 | ₩34,488 | ₩34,528 | ₩34,468 | ₩34,501 | +0.04% | 45.3만 |
|---|
| 2026.05.20 | ₩34,448 | ₩34,528 | ₩34,434 | ₩34,501 | +0.16% | 115.6만 |
|---|
| 2026.05.19 | ₩34,448 | ₩34,448 | ₩34,408 | ₩34,448 | 0.00% | 50만 |
|---|
| 2026.05.18 | ₩34,488 | ₩34,497 | ₩34,441 | ₩34,475 | -0.04% | 37.7만 |
|---|
| 2026.05.15 | ₩34,475 | ₩34,488 | ₩34,448 | ₩34,461 | -0.04% | 40.5만 |
|---|
| 2026.05.14 | ₩34,568 | ₩34,568 | ₩34,520 | ₩34,528 | -0.12% | 40.3만 |
|---|
| 2026.05.13 | ₩34,501 | ₩34,541 | ₩34,488 | ₩34,541 | +0.12% | 60.8만 |
|---|
| 2026.05.12 | ₩34,528 | ₩34,555 | ₩34,515 | ₩34,528 | 0.00% | 36.3만 |
|---|
| 2026.05.11 | ₩34,555 | ₩34,582 | ₩34,541 | ₩34,555 | 0.00% | 50.9만 |
|---|
| 2026.05.08 | ₩34,568 | ₩34,582 | ₩34,555 | ₩34,568 | 0.00% | 26.7만 |
|---|
| 2026.05.07 | ₩34,608 | ₩34,608 | ₩34,541 | ₩34,555 | -0.15% | 58.2만 |
|---|
| 2026.05.06 | ₩34,582 | ₩34,582 | ₩34,555 | ₩34,568 | -0.04% | 31.4만 |
|---|
| 2026.05.05 | ₩34,515 | ₩34,528 | ₩34,501 | ₩34,528 | +0.04% | 34.9만 |
|---|
| 2026.05.04 | ₩34,528 | ₩34,528 | ₩34,475 | ₩34,515 | -0.04% | 32만 |
|---|
| 2026.05.01 | ₩34,515 | ₩34,555 | ₩34,508 | ₩34,528 | +0.04% | 54.5만 |
|---|
| 2026.04.30 | ₩34,501 | ₩34,528 | ₩34,488 | ₩34,515 | +0.04% | 70.3만 |
|---|
| 2026.04.29 | ₩34,675 | ₩34,675 | ₩34,615 | ₩34,635 | -0.12% | 40만 |
|---|
| 2026.04.28 | ₩34,689 | ₩34,729 | ₩34,662 | ₩34,689 | 0.00% | 33.7만 |
|---|
| 2026.04.27 | ₩34,702 | ₩34,715 | ₩34,675 | ₩34,702 | 0.00% | 27.1만 |
|---|
| 2026.04.24 | ₩34,649 | ₩34,702 | ₩34,649 | ₩34,702 | +0.15% | 44.4만 |
|---|
| 2026.04.23 | ₩34,689 | ₩34,702 | ₩34,649 | ₩34,675 | -0.04% | 58.2만 |
|---|
| 2026.04.22 | ₩34,702 | ₩34,702 | ₩34,675 | ₩34,689 | -0.04% | 33.3만 |
|---|
| 2026.04.21 | ₩34,702 | ₩34,715 | ₩34,681 | ₩34,689 | -0.04% | 32.7만 |
|---|
| 2026.04.20 | ₩34,742 | ₩34,742 | ₩34,702 | ₩34,729 | -0.04% | 35.4만 |
|---|
| 2026.04.17 | ₩34,689 | ₩34,742 | ₩34,689 | ₩34,689 | 0.00% | 40.9만 |
|---|
| 2026.04.16 | ₩34,675 | ₩34,675 | ₩34,649 | ₩34,655 | -0.06% | 44.7만 |
|---|
| 2026.04.15 | ₩34,675 | ₩34,675 | ₩34,649 | ₩34,675 | 0.00% | 33.6만 |
|---|
| 2026.04.14 | ₩34,662 | ₩34,689 | ₩34,638 | ₩34,675 | +0.04% | 29.7만 |
|---|
| 2026.04.13 | ₩34,595 | ₩34,649 | ₩34,595 | ₩34,649 | +0.15% | 25.2만 |
|---|
| 2026.04.10 | ₩34,622 | ₩34,622 | ₩34,595 | ₩34,608 | -0.04% | 29.3만 |
|---|
| 2026.04.09 | ₩34,595 | ₩34,635 | ₩34,582 | ₩34,622 | +0.08% | 34.9만 |
|---|
| 2026.04.08 | ₩34,622 | ₩34,622 | ₩34,582 | ₩34,595 | -0.08% | 29.2만 |
|---|
| 2026.04.07 | ₩34,541 | ₩34,568 | ₩34,501 | ₩34,562 | +0.06% | 44.3만 |
|---|
| 2026.04.06 | ₩34,528 | ₩34,555 | ₩34,515 | ₩34,515 | -0.04% | 35만 |
|---|
| 2026.04.02 | ₩34,528 | ₩34,568 | ₩34,504 | ₩34,568 | +0.12% | 38.8만 |
|---|
| 2026.04.01 | ₩34,515 | ₩34,541 | ₩34,501 | ₩34,528 | +0.04% | 42.1만 |
|---|
| 2026.03.31 | ₩34,488 | ₩34,528 | ₩34,475 | ₩34,501 | +0.04% | 48.3만 |
|---|
| 2026.03.30 | ₩34,475 | ₩34,475 | ₩34,441 | ₩34,448 | -0.08% | 36.3만 |
|---|
| 2026.03.27 | ₩34,448 | ₩34,515 | ₩34,448 | ₩34,501 | +0.16% | 37.6만 |
|---|
| 2026.03.26 | ₩34,528 | ₩34,555 | ₩34,475 | ₩34,475 | -0.15% | 40.6만 |
|---|
| 2026.03.25 | ₩34,568 | ₩34,582 | ₩34,555 | ₩34,555 | -0.04% | 21.3만 |
|---|
| 2026.03.24 | ₩34,555 | ₩34,595 | ₩34,515 | ₩34,555 | 0.00% | 75.6만 |
|---|
| 2026.03.23 | ₩34,582 | ₩34,608 | ₩34,541 | ₩34,568 | -0.04% | 43.2만 |
|---|
| 2026.03.20 | ₩34,568 | ₩34,579 | ₩34,528 | ₩34,541 | -0.08% | 47.9만 |
|---|
| 2026.03.19 | ₩34,568 | ₩34,649 | ₩34,568 | ₩34,649 | +0.23% | 37.5만 |
|---|
| 2026.03.18 | ₩34,689 | ₩34,715 | ₩34,649 | ₩34,662 | -0.08% | 63.6만 |
|---|
| 2026.03.17 | ₩34,702 | ₩34,702 | ₩34,675 | ₩34,702 | 0.00% | 29.5만 |
|---|
| 2026.03.16 | ₩34,689 | ₩34,689 | ₩34,649 | ₩34,655 | -0.10% | 30.2만 |
|---|
| 2026.03.13 | ₩34,635 | ₩34,662 | ₩34,608 | ₩34,635 | 0.00% | 35.2만 |
|---|
| 2026.03.12 | ₩34,689 | ₩34,702 | ₩34,622 | ₩34,622 | -0.19% | 45.5만 |
|---|
| 2026.03.11 | ₩34,756 | ₩34,756 | ₩34,715 | ₩34,719 | -0.10% | 44.9만 |
|---|
| 2026.03.10 | ₩34,796 | ₩34,809 | ₩34,756 | ₩34,756 | -0.12% | 46.5만 |
|---|
| 2026.03.09 | ₩34,756 | ₩34,796 | ₩34,742 | ₩34,796 | +0.12% | 205.2만 |
|---|
| 2026.03.06 | ₩34,756 | ₩34,796 | ₩34,749 | ₩34,756 | 0.00% | 30.2만 |
|---|
| 2026.03.05 | ₩34,769 | ₩34,782 | ₩34,742 | ₩34,762 | -0.02% | 51.5만 |
|---|
| 2026.03.04 | ₩34,822 | ₩34,822 | ₩34,782 | ₩34,789 | -0.10% | 38.4만 |
|---|
| 2026.03.03 | ₩34,756 | ₩34,809 | ₩34,743 | ₩34,809 | +0.15% | 45.6만 |
|---|
| 2026.03.02 | ₩34,836 | ₩34,849 | ₩34,809 | ₩34,836 | 0.00% | 77.1만 |
|---|
| 2026.02.27 | ₩34,863 | ₩34,876 | ₩34,849 | ₩34,863 | 0.00% | 28.5만 |
|---|
| 2026.02.26 | ₩34,943 | ₩34,956 | ₩34,931 | ₩34,956 | +0.04% | 39.6만 |
|---|
| 2026.02.25 | ₩34,929 | ₩34,983 | ₩34,917 | ₩34,943 | +0.04% | 36만 |
|---|
| 2026.02.24 | ₩34,943 | ₩34,956 | ₩34,929 | ₩34,950 | +0.02% | 28.6만 |
|---|
| 2026.02.23 | ₩34,916 | ₩34,970 | ₩34,916 | ₩34,970 | +0.15% | 32.4만 |
|---|
| 2026.02.20 | ₩34,943 | ₩34,943 | ₩34,916 | ₩34,916 | -0.08% | 29.2만 |
|---|
| 2026.02.19 | ₩34,903 | ₩34,956 | ₩34,903 | ₩34,943 | +0.11% | 117.6만 |
|---|
| 2026.02.18 | ₩34,903 | ₩34,929 | ₩34,903 | ₩34,929 | +0.08% | 56.8만 |
|---|
| 2026.02.17 | ₩34,956 | ₩34,956 | ₩34,916 | ₩34,929 | -0.08% | 88.1만 |
|---|
| 2026.02.13 | ₩34,929 | ₩34,943 | ₩34,916 | ₩34,916 | -0.04% | 129.4만 |
|---|
| 2026.02.12 | ₩34,889 | ₩34,916 | ₩34,876 | ₩34,903 | +0.04% | 40.9만 |
|---|
| 2026.02.11 | ₩34,889 | ₩34,889 | ₩34,865 | ₩34,876 | -0.04% | 45.9만 |
|---|
| 2026.02.10 | ₩34,903 | ₩34,916 | ₩34,891 | ₩34,903 | 0.00% | 41.6만 |
|---|
| 2026.02.09 | ₩34,876 | ₩34,889 | ₩34,863 | ₩34,883 | +0.02% | 36.2만 |
|---|
| 2026.02.06 | ₩34,889 | ₩34,889 | ₩34,863 | ₩34,876 | -0.04% | 47.9만 |
|---|
| 2026.02.05 | ₩34,876 | ₩34,889 | ₩34,849 | ₩34,889 | +0.04% | 53.3만 |
|---|
| 2026.02.04 | ₩34,809 | ₩34,836 | ₩34,801 | ₩34,836 | +0.08% | 60.8만 |
|---|
| 2026.02.03 | ₩34,809 | ₩34,822 | ₩34,796 | ₩34,822 | +0.04% | 60.4만 |
|---|
| 2026.02.02 | ₩34,822 | ₩34,822 | ₩34,796 | ₩34,809 | -0.04% | 43.1만 |
|---|
| 2026.01.30 | ₩34,809 | ₩34,822 | ₩34,802 | ₩34,809 | 0.00% | 47.1만 |
|---|
| 2026.01.29 | ₩34,876 | ₩34,916 | ₩34,876 | ₩34,916 | +0.12% | 96.5만 |
|---|
| 2026.01.28 | ₩34,889 | ₩34,903 | ₩34,876 | ₩34,876 | -0.04% | 44.1만 |
|---|
| 2026.01.27 | ₩34,876 | ₩34,889 | ₩34,863 | ₩34,889 | +0.04% | 72.3만 |
|---|
| 2026.01.26 | ₩34,863 | ₩34,876 | ₩34,863 | ₩34,869 | +0.02% | 44.7만 |
|---|
| 2026.01.23 | ₩34,849 | ₩34,863 | ₩34,822 | ₩34,863 | +0.04% | 46.3만 |
|---|
| 2026.01.22 | ₩34,836 | ₩34,836 | ₩34,809 | ₩34,836 | 0.00% | 60.4만 |
|---|
| 2026.01.21 | ₩34,836 | ₩34,849 | ₩34,822 | ₩34,849 | +0.04% | 62.2만 |
|---|
| 2026.01.20 | ₩34,863 | ₩34,863 | ₩34,796 | ₩34,796 | -0.19% | 56.2만 |
|---|
| 2026.01.16 | ₩34,822 | ₩34,822 | ₩34,789 | ₩34,802 | -0.06% | 71.3만 |
|---|
| 2026.01.15 | ₩34,849 | ₩34,849 | ₩34,809 | ₩34,822 | -0.08% | 67.2만 |
|---|
| 2026.01.14 | ₩34,836 | ₩34,849 | ₩34,822 | ₩34,836 | 0.00% | 44.8만 |
|---|
| 2026.01.13 | ₩34,809 | ₩34,849 | ₩34,796 | ₩34,829 | +0.06% | 70만 |
|---|
| 2026.01.12 | ₩34,809 | ₩34,822 | ₩34,796 | ₩34,796 | -0.04% | 43.9만 |
|---|
| 2026.01.09 | ₩34,836 | ₩34,836 | ₩34,796 | ₩34,809 | -0.08% | 65.1만 |
|---|
| 2026.01.08 | ₩34,809 | ₩34,836 | ₩34,809 | ₩34,822 | +0.04% | 43.2만 |
|---|
| 2026.01.07 | ₩34,836 | ₩34,849 | ₩34,822 | ₩34,822 | -0.04% | 46.1만 |
|---|
| 2026.01.06 | ₩34,822 | ₩34,842 | ₩34,809 | ₩34,836 | +0.04% | 39.2만 |
|---|
| 2026.01.05 | ₩34,849 | ₩34,849 | ₩34,797 | ₩34,822 | -0.08% | 35.8만 |
|---|
| 2026.01.02 | ₩34,836 | ₩34,836 | ₩34,769 | ₩34,769 | -0.19% | 61.2만 |
|---|
| 2025.12.31 | ₩34,809 | ₩34,836 | ₩34,796 | ₩34,796 | -0.04% | 64.4만 |
|---|
| 2025.12.30 | ₩34,796 | ₩34,822 | ₩34,782 | ₩34,809 | +0.04% | 61.3만 |
|---|
| 2025.12.29 | ₩34,809 | ₩34,809 | ₩34,782 | ₩34,809 | 0.00% | 29.6만 |
|---|
| 2025.12.26 | ₩34,782 | ₩34,796 | ₩34,675 | ₩34,782 | 0.00% | 37.7만 |
|---|
| 2025.12.24 | ₩34,756 | ₩34,756 | ₩34,729 | ₩34,756 | 0.00% | 21.1만 |
|---|
| 2025.12.23 | ₩34,876 | ₩34,909 | ₩34,867 | ₩34,903 | +0.08% | 46.2만 |
|---|
| 2025.12.22 | ₩34,916 | ₩34,916 | ₩34,889 | ₩34,916 | 0.00% | 51.7만 |
|---|
| 2025.12.19 | ₩34,903 | ₩34,916 | ₩34,889 | ₩34,903 | 0.00% | 55만 |
|---|
| 2025.12.18 | ₩34,916 | ₩34,916 | ₩34,896 | ₩34,916 | 0.00% | 35.5만 |
|---|
| 2025.12.17 | ₩34,876 | ₩34,896 | ₩34,863 | ₩34,889 | +0.04% | 44.9만 |
|---|
| 2025.12.16 | ₩34,863 | ₩34,889 | ₩34,856 | ₩34,876 | +0.04% | 37.3만 |
|---|
| 2025.12.15 | ₩34,849 | ₩34,863 | ₩34,836 | ₩34,863 | +0.04% | 45.4만 |
|---|
| 2025.12.12 | ₩34,836 | ₩34,849 | ₩34,809 | ₩34,822 | -0.04% | 36.9만 |
|---|
| 2025.12.11 | ₩34,849 | ₩34,849 | ₩34,822 | ₩34,822 | -0.08% | 63.6만 |
|---|
| 2025.12.10 | ₩34,769 | ₩34,822 | ₩34,769 | ₩34,822 | +0.15% | 46만 |
|---|
| 2025.12.09 | ₩34,809 | ₩34,809 | ₩34,769 | ₩34,769 | -0.12% | 31.6만 |
|---|
| 2025.12.08 | ₩34,809 | ₩34,809 | ₩34,758 | ₩34,782 | -0.08% | 35.2만 |
|---|
| 2025.12.05 | ₩34,796 | ₩34,796 | ₩34,769 | ₩34,769 | -0.08% | 32.4만 |
|---|
| 2025.12.04 | ₩34,809 | ₩34,809 | ₩34,782 | ₩34,796 | -0.04% | 27.8만 |
|---|
| 2025.12.03 | ₩34,809 | ₩34,836 | ₩34,796 | ₩34,822 | +0.04% | 57.3만 |
|---|
| 2025.12.02 | ₩34,782 | ₩34,809 | ₩34,769 | ₩34,796 | +0.04% | 57.5만 |
|---|
| 2025.12.01 | ₩34,796 | ₩34,796 | ₩34,742 | ₩34,756 | -0.12% | 46.8만 |
|---|
| 2025.11.28 | ₩34,809 | ₩34,809 | ₩34,769 | ₩34,782 | -0.08% | 14.6만 |
|---|
| 2025.11.26 | ₩34,903 | ₩34,903 | ₩34,864 | ₩34,903 | 0.00% | 32.2만 |
|---|
| 2025.11.25 | ₩34,876 | ₩34,903 | ₩34,856 | ₩34,889 | +0.04% | 42.6만 |
|---|
| 2025.11.24 | ₩34,849 | ₩34,875 | ₩34,836 | ₩34,869 | +0.06% | 34.2만 |
|---|
| 2025.11.21 | ₩34,836 | ₩34,842 | ₩34,809 | ₩34,836 | 0.00% | 26.1만 |
|---|
| 2025.11.20 | ₩34,809 | ₩34,822 | ₩34,796 | ₩34,796 | -0.04% | 50.3만 |
|---|
| 2025.11.19 | ₩34,822 | ₩34,822 | ₩34,782 | ₩34,789 | -0.10% | 34.5만 |
|---|
| 2025.11.18 | ₩34,782 | ₩34,796 | ₩34,769 | ₩34,796 | +0.04% | 50만 |
|---|
| 2025.11.17 | ₩34,742 | ₩34,769 | ₩34,742 | ₩34,742 | 0.00% | 34.3만 |
|---|
| 2025.11.14 | ₩34,782 | ₩34,782 | ₩34,747 | ₩34,756 | -0.08% | 46.8만 |
|---|
| 2025.11.13 | ₩34,769 | ₩34,796 | ₩34,729 | ₩34,762 | -0.02% | 85.3만 |
|---|
| 2025.11.12 | ₩34,782 | ₩34,796 | ₩34,769 | ₩34,769 | -0.04% | 68.7만 |
|---|
| 2025.11.11 | ₩34,782 | ₩34,796 | ₩34,769 | ₩34,796 | +0.04% | 28.5만 |
|---|
| 2025.11.10 | ₩34,769 | ₩34,782 | ₩34,756 | ₩34,756 | -0.04% | 56만 |
|---|
| 2025.11.07 | ₩34,756 | ₩34,769 | ₩34,745 | ₩34,769 | +0.04% | 43.9만 |
|---|
| 2025.11.06 | ₩34,782 | ₩34,782 | ₩34,756 | ₩34,756 | -0.08% | 34.2만 |
|---|
| 2025.11.05 | ₩34,756 | ₩34,756 | ₩34,702 | ₩34,729 | -0.08% | 96.5만 |
|---|
| 2025.11.04 | ₩34,729 | ₩34,742 | ₩34,715 | ₩34,742 | +0.04% | 46.7만 |
|---|
| 2025.11.03 | ₩34,970 | ₩34,970 | ₩34,689 | ₩34,702 | -0.77% | 48.7만 |
|---|
| 2025.10.31 | ₩34,715 | ₩34,729 | ₩34,702 | ₩34,729 | +0.04% | 56.3만 |
|---|
| 2025.10.30 | ₩34,849 | ₩34,863 | ₩34,836 | ₩34,863 | +0.04% | 45.5만 |
|---|
| 2025.10.29 | ₩34,943 | ₩34,943 | ₩34,876 | ₩34,876 | -0.19% | 41.1만 |
|---|
| 2025.10.28 | ₩34,916 | ₩34,943 | ₩34,909 | ₩34,943 | +0.08% | 41.3만 |
|---|
| 2025.10.27 | ₩34,929 | ₩34,956 | ₩34,916 | ₩34,943 | +0.04% | 37.6만 |
|---|
| 2025.10.24 | ₩34,943 | ₩34,943 | ₩34,903 | ₩34,916 | -0.08% | 24.8만 |
|---|
| 2025.10.23 | ₩34,916 | ₩34,929 | ₩34,903 | ₩34,916 | 0.00% | 51.1만 |
|---|
| 2025.10.22 | ₩34,916 | ₩34,929 | ₩34,889 | ₩34,923 | +0.02% | 51만 |
|---|
| 2025.10.21 | ₩34,916 | ₩34,943 | ₩34,907 | ₩34,923 | +0.02% | 33.1만 |
|---|
| 2025.10.20 | ₩34,943 | ₩34,943 | ₩34,895 | ₩34,929 | -0.04% | 46.9만 |
|---|
| 2025.10.17 | ₩34,903 | ₩34,916 | ₩34,889 | ₩34,896 | -0.02% | 43.5만 |
|---|
| 2025.10.16 | ₩34,863 | ₩34,923 | ₩34,855 | ₩34,916 | +0.15% | 79.5만 |
|---|
| 2025.10.15 | ₩34,876 | ₩34,903 | ₩34,836 | ₩34,876 | 0.00% | 64.1만 |
|---|
| 2025.10.14 | ₩34,849 | ₩34,876 | ₩34,829 | ₩34,876 | +0.08% | 42만 |
|---|
| 2025.10.13 | ₩34,836 | ₩34,849 | ₩34,729 | ₩34,836 | 0.00% | 29.2만 |
|---|
| 2025.10.10 | ₩34,822 | ₩34,849 | ₩34,809 | ₩34,822 | 0.00% | 36.8만 |
|---|