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 | ₩33,874 | ₩33,887 | ₩33,860 | ₩33,887 | +0.04% | 148.3만 |
| 2026.10.08 | ₩33,860 | ₩33,901 | ₩33,834 | ₩33,887 | +0.08% | 73.2만 |
| 2026.10.07 | ₩33,807 | ₩33,901 | ₩33,794 | ₩33,887 | +0.24% | 92.3만 |
| 2026.10.06 | ₩33,860 | ₩33,874 | ₩33,834 | ₩33,847 | -0.04% | 66.2만 |
| 2026.10.05 | ₩33,807 | ₩33,834 | ₩33,780 | ₩33,820 | +0.04% | 36.3만 |
| 2026.10.02 | ₩33,901 | ₩33,901 | ₩33,794 | ₩33,807 | -0.28% | 43만 |
| 2026.10.01 | ₩33,820 | ₩33,847 | ₩33,727 | ₩33,847 | +0.08% | 65.5만 |
| 2026.09.30 | ₩33,820 | ₩33,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,767 |
| -0.16% |
| 49.3만 |
| 2026.09.29 | ₩33,767 | ₩33,780 | ₩33,727 | ₩33,780 | +0.04% | 56.3만 |
|---|
| 2026.09.28 | ₩33,901 | ₩33,927 | ₩33,847 | ₩33,887 | -0.04% | 46.5만 |
|---|
| 2026.09.25 | ₩33,927 | ₩33,967 | ₩33,887 | ₩33,967 | +0.12% | 66.7만 |
|---|
| 2026.09.24 | ₩33,981 | ₩33,981 | ₩33,901 | ₩33,914 | -0.20% | 77.1만 |
|---|
| 2026.09.23 | ₩34,061 | ₩34,074 | ₩33,927 | ₩33,941 | -0.35% | 83.3만 |
|---|
| 2026.09.22 | ₩34,074 | ₩34,101 | ₩34,048 | ₩34,101 | +0.08% | 374.3만 |
|---|
| 2026.09.21 | ₩34,088 | ₩34,088 | ₩34,048 | ₩34,054 | -0.10% | 70.1만 |
|---|
| 2026.09.18 | ₩34,048 | ₩34,061 | ₩34,021 | ₩34,021 | -0.08% | 59.4만 |
|---|
| 2026.09.17 | ₩34,074 | ₩34,101 | ₩34,061 | ₩34,101 | +0.08% | 48.4만 |
|---|
| 2026.09.16 | ₩34,088 | ₩34,135 | ₩34,048 | ₩34,061 | -0.08% | 133.8만 |
|---|
| 2026.09.15 | ₩34,074 | ₩34,081 | ₩34,048 | ₩34,061 | -0.04% | 85만 |
|---|
| 2026.09.14 | ₩34,061 | ₩34,101 | ₩34,048 | ₩34,074 | +0.04% | 82.5만 |
|---|
| 2026.09.11 | ₩34,115 | ₩34,128 | ₩34,074 | ₩34,101 | -0.04% | 183.4만 |
|---|
| 2026.09.10 | ₩34,155 | ₩34,168 | ₩34,115 | ₩34,141 | -0.04% | 111.4만 |
|---|
| 2026.09.09 | ₩34,222 | ₩34,248 | ₩34,195 | ₩34,235 | +0.04% | 305.1만 |
|---|
| 2026.09.08 | ₩34,248 | ₩34,275 | ₩34,222 | ₩34,222 | -0.08% | 38.7만 |
|---|
| 2026.09.04 | ₩34,262 | ₩34,262 | ₩34,242 | ₩34,262 | 0.00% | 26.6만 |
|---|
| 2026.09.03 | ₩34,275 | ₩34,275 | ₩34,248 | ₩34,262 | -0.04% | 42.1만 |
|---|
| 2026.09.02 | ₩34,222 | ₩34,235 | ₩34,195 | ₩34,235 | +0.04% | 70.5만 |
|---|
| 2026.09.01 | ₩34,222 | ₩34,235 | ₩34,208 | ₩34,222 | 0.00% | 36.3만 |
|---|
| 2026.08.31 | ₩34,262 | ₩34,262 | ₩34,235 | ₩34,248 | -0.04% | 74.7만 |
|---|
| 2026.08.28 | ₩34,435 | ₩34,462 | ₩34,369 | ₩34,369 | -0.19% | 42.1만 |
|---|
| 2026.08.27 | ₩34,449 | ₩34,449 | ₩34,429 | ₩34,442 | -0.02% | 53.3만 |
|---|
| 2026.08.26 | ₩34,435 | ₩34,449 | ₩34,422 | ₩34,449 | +0.04% | 32.6만 |
|---|
| 2026.08.25 | ₩34,435 | ₩34,449 | ₩34,409 | ₩34,435 | 0.00% | 25.4만 |
|---|
| 2026.08.24 | ₩34,395 | ₩34,409 | ₩34,382 | ₩34,382 | -0.04% | 41.4만 |
|---|
| 2026.08.21 | ₩34,422 | ₩34,422 | ₩34,369 | ₩34,395 | -0.08% | 45.3만 |
|---|
| 2026.08.20 | ₩34,395 | ₩34,422 | ₩34,389 | ₩34,395 | 0.00% | 36.9만 |
|---|
| 2026.08.19 | ₩34,422 | ₩34,435 | ₩34,395 | ₩34,435 | +0.04% | 47.9만 |
|---|
| 2026.08.18 | ₩34,382 | ₩34,422 | ₩34,382 | ₩34,409 | +0.08% | 41.5만 |
|---|
| 2026.08.17 | ₩34,409 | ₩34,422 | ₩34,395 | ₩34,395 | -0.04% | 64.2만 |
|---|
| 2026.08.14 | ₩34,422 | ₩34,445 | ₩34,395 | ₩34,395 | -0.08% | 37.4만 |
|---|
| 2026.08.13 | ₩34,422 | ₩34,435 | ₩34,409 | ₩34,422 | 0.00% | 62.2만 |
|---|
| 2026.08.12 | ₩34,369 | ₩34,382 | ₩34,342 | ₩34,342 | -0.08% | 45만 |
|---|
| 2026.08.11 | ₩34,342 | ₩34,369 | ₩34,315 | ₩34,328 | -0.04% | 47.2만 |
|---|
| 2026.08.10 | ₩34,342 | ₩34,355 | ₩34,322 | ₩34,322 | -0.06% | 68.8만 |
|---|
| 2026.08.07 | ₩34,369 | ₩34,382 | ₩34,355 | ₩34,369 | 0.00% | 83.1만 |
|---|
| 2026.08.06 | ₩34,355 | ₩34,355 | ₩34,328 | ₩34,328 | -0.08% | 112.6만 |
|---|
| 2026.08.05 | ₩34,342 | ₩34,382 | ₩34,328 | ₩34,382 | +0.12% | 56.2만 |
|---|
| 2026.08.04 | ₩34,328 | ₩34,355 | ₩34,328 | ₩34,355 | +0.08% | 53.5만 |
|---|
| 2026.08.03 | ₩34,288 | ₩34,302 | ₩34,278 | ₩34,302 | +0.04% | 49.4만 |
|---|
| 2026.07.31 | ₩34,262 | ₩34,288 | ₩34,248 | ₩34,288 | +0.08% | 48.5만 |
|---|
| 2026.07.30 | ₩34,435 | ₩34,457 | ₩34,422 | ₩34,435 | 0.00% | 48.9만 |
|---|
| 2026.07.29 | ₩34,382 | ₩34,422 | ₩34,369 | ₩34,409 | +0.08% | 79.8만 |
|---|
| 2026.07.28 | ₩34,355 | ₩34,409 | ₩34,355 | ₩34,409 | +0.16% | 57.9만 |
|---|
| 2026.07.27 | ₩34,369 | ₩34,382 | ₩34,342 | ₩34,369 | 0.00% | 30.5만 |
|---|
| 2026.07.24 | ₩34,328 | ₩34,355 | ₩34,322 | ₩34,342 | +0.04% | 30.7만 |
|---|
| 2026.07.23 | ₩34,315 | ₩34,342 | ₩34,306 | ₩34,339 | +0.07% | 61.4만 |
|---|
| 2026.07.22 | ₩34,382 | ₩34,391 | ₩34,355 | ₩34,369 | -0.04% | 44.5만 |
|---|
| 2026.07.21 | ₩34,409 | ₩34,409 | ₩34,382 | ₩34,395 | -0.04% | 60.1만 |
|---|
| 2026.07.20 | ₩34,422 | ₩34,435 | ₩34,395 | ₩34,415 | -0.02% | 42.2만 |
|---|
| 2026.07.17 | ₩34,435 | ₩34,462 | ₩34,435 | ₩34,449 | +0.04% | 24만 |
|---|
| 2026.07.16 | ₩34,422 | ₩34,449 | ₩34,413 | ₩34,449 | +0.08% | 46.2만 |
|---|
| 2026.07.15 | ₩34,395 | ₩34,449 | ₩34,395 | ₩34,435 | +0.12% | 47.7만 |
|---|
| 2026.07.14 | ₩34,382 | ₩34,395 | ₩34,355 | ₩34,375 | -0.02% | 40.2만 |
|---|
| 2026.07.13 | ₩34,382 | ₩34,382 | ₩34,328 | ₩34,328 | -0.16% | 44.6만 |
|---|
| 2026.07.10 | ₩34,382 | ₩34,409 | ₩34,382 | ₩34,395 | +0.04% | 28만 |
|---|
| 2026.07.09 | ₩34,395 | ₩34,429 | ₩34,395 | ₩34,409 | +0.04% | 39.8만 |
|---|
| 2026.07.08 | ₩34,382 | ₩34,395 | ₩34,359 | ₩34,382 | 0.00% | 73만 |
|---|
| 2026.07.07 | ₩34,449 | ₩34,449 | ₩34,395 | ₩34,395 | -0.16% | 39.2만 |
|---|
| 2026.07.06 | ₩34,435 | ₩34,462 | ₩34,422 | ₩34,435 | 0.00% | 32.4만 |
|---|
| 2026.07.02 | ₩34,409 | ₩34,435 | ₩34,395 | ₩34,422 | +0.04% | 38.8만 |
|---|
| 2026.07.01 | ₩34,382 | ₩34,409 | ₩34,382 | ₩34,395 | +0.04% | 49.4만 |
|---|
| 2026.06.30 | ₩34,422 | ₩34,435 | ₩34,395 | ₩34,409 | -0.04% | 58.4만 |
|---|
| 2026.06.29 | ₩34,422 | ₩34,449 | ₩34,409 | ₩34,449 | +0.08% | 58.4만 |
|---|
| 2026.06.26 | ₩34,529 | ₩34,556 | ₩34,502 | ₩34,529 | 0.00% | 38.1만 |
|---|
| 2026.06.25 | ₩34,516 | ₩34,536 | ₩34,502 | ₩34,502 | -0.04% | 28.1만 |
|---|
| 2026.06.24 | ₩34,476 | ₩34,516 | ₩34,476 | ₩34,502 | +0.08% | 37.1만 |
|---|
| 2026.06.23 | ₩34,449 | ₩34,676 | ₩34,422 | ₩34,456 | +0.02% | 66.3만 |
|---|
| 2026.06.22 | ₩34,422 | ₩34,462 | ₩34,409 | ₩34,435 | +0.04% | 48.2만 |
|---|
| 2026.06.18 | ₩34,476 | ₩34,476 | ₩34,435 | ₩34,435 | -0.12% | 39.4만 |
|---|
| 2026.06.17 | ₩34,502 | ₩34,516 | ₩34,415 | ₩34,422 | -0.23% | 40.1만 |
|---|
| 2026.06.16 | ₩34,489 | ₩34,542 | ₩34,489 | ₩34,489 | 0.00% | 33.7만 |
|---|
| 2026.06.15 | ₩34,502 | ₩34,516 | ₩34,489 | ₩34,502 | 0.00% | 31만 |
|---|
| 2026.06.12 | ₩34,489 | ₩34,489 | ₩34,449 | ₩34,476 | -0.04% | 33.8만 |
|---|
| 2026.06.11 | ₩34,422 | ₩34,489 | ₩34,409 | ₩34,482 | +0.17% | 44.4만 |
|---|
| 2026.06.10 | ₩34,409 | ₩34,446 | ₩34,402 | ₩34,422 | +0.04% | 27.7만 |
|---|
| 2026.06.09 | ₩34,395 | ₩34,435 | ₩34,395 | ₩34,435 | +0.12% | 42.9만 |
|---|
| 2026.06.08 | ₩34,395 | ₩34,409 | ₩34,369 | ₩34,382 | -0.04% | 34.6만 |
|---|
| 2026.06.05 | ₩34,409 | ₩34,415 | ₩34,382 | ₩34,395 | -0.04% | 31.2만 |
|---|
| 2026.06.04 | ₩34,462 | ₩34,476 | ₩34,435 | ₩34,462 | 0.00% | 32.9만 |
|---|
| 2026.06.03 | ₩34,449 | ₩34,449 | ₩34,422 | ₩34,429 | -0.06% | 33.6만 |
|---|
| 2026.06.02 | ₩34,462 | ₩34,462 | ₩34,449 | ₩34,462 | 0.00% | 42.7만 |
|---|
| 2026.06.01 | ₩34,422 | ₩34,476 | ₩34,417 | ₩34,462 | +0.12% | 83.4만 |
|---|
| 2026.05.29 | ₩34,462 | ₩34,476 | ₩34,449 | ₩34,476 | +0.04% | 41.7만 |
|---|
| 2026.05.28 | ₩34,542 | ₩34,577 | ₩34,536 | ₩34,556 | +0.04% | 29만 |
|---|
| 2026.05.27 | ₩34,542 | ₩34,556 | ₩34,529 | ₩34,542 | 0.00% | 45.5만 |
|---|
| 2026.05.26 | ₩34,529 | ₩34,542 | ₩34,502 | ₩34,522 | -0.02% | 31.4만 |
|---|
| 2026.05.22 | ₩34,502 | ₩34,509 | ₩34,462 | ₩34,476 | -0.08% | 42.8만 |
|---|
| 2026.05.21 | ₩34,476 | ₩34,516 | ₩34,456 | ₩34,489 | +0.04% | 45.3만 |
|---|
| 2026.05.20 | ₩34,435 | ₩34,516 | ₩34,422 | ₩34,489 | +0.16% | 115.6만 |
|---|
| 2026.05.19 | ₩34,435 | ₩34,435 | ₩34,395 | ₩34,435 | 0.00% | 50만 |
|---|
| 2026.05.18 | ₩34,476 | ₩34,485 | ₩34,429 | ₩34,462 | -0.04% | 37.7만 |
|---|
| 2026.05.15 | ₩34,462 | ₩34,476 | ₩34,435 | ₩34,449 | -0.04% | 40.5만 |
|---|
| 2026.05.14 | ₩34,556 | ₩34,556 | ₩34,508 | ₩34,516 | -0.12% | 40.3만 |
|---|
| 2026.05.13 | ₩34,489 | ₩34,529 | ₩34,476 | ₩34,529 | +0.12% | 60.8만 |
|---|
| 2026.05.12 | ₩34,516 | ₩34,542 | ₩34,502 | ₩34,516 | 0.00% | 36.3만 |
|---|
| 2026.05.11 | ₩34,542 | ₩34,569 | ₩34,529 | ₩34,542 | 0.00% | 50.9만 |
|---|
| 2026.05.08 | ₩34,556 | ₩34,569 | ₩34,542 | ₩34,556 | 0.00% | 26.7만 |
|---|
| 2026.05.07 | ₩34,596 | ₩34,596 | ₩34,529 | ₩34,542 | -0.15% | 58.2만 |
|---|
| 2026.05.06 | ₩34,569 | ₩34,569 | ₩34,542 | ₩34,556 | -0.04% | 31.4만 |
|---|
| 2026.05.05 | ₩34,502 | ₩34,516 | ₩34,489 | ₩34,516 | +0.04% | 34.9만 |
|---|
| 2026.05.04 | ₩34,516 | ₩34,516 | ₩34,462 | ₩34,502 | -0.04% | 32만 |
|---|
| 2026.05.01 | ₩34,502 | ₩34,542 | ₩34,496 | ₩34,516 | +0.04% | 54.5만 |
|---|
| 2026.04.30 | ₩34,489 | ₩34,516 | ₩34,476 | ₩34,502 | +0.04% | 70.3만 |
|---|
| 2026.04.29 | ₩34,663 | ₩34,663 | ₩34,603 | ₩34,623 | -0.12% | 40만 |
|---|
| 2026.04.28 | ₩34,676 | ₩34,716 | ₩34,649 | ₩34,676 | 0.00% | 33.7만 |
|---|
| 2026.04.27 | ₩34,690 | ₩34,703 | ₩34,663 | ₩34,690 | 0.00% | 27.1만 |
|---|
| 2026.04.24 | ₩34,636 | ₩34,690 | ₩34,636 | ₩34,690 | +0.15% | 44.4만 |
|---|
| 2026.04.23 | ₩34,676 | ₩34,690 | ₩34,636 | ₩34,663 | -0.04% | 58.2만 |
|---|
| 2026.04.22 | ₩34,690 | ₩34,690 | ₩34,663 | ₩34,676 | -0.04% | 33.3만 |
|---|
| 2026.04.21 | ₩34,690 | ₩34,703 | ₩34,668 | ₩34,676 | -0.04% | 32.7만 |
|---|
| 2026.04.20 | ₩34,730 | ₩34,730 | ₩34,690 | ₩34,716 | -0.04% | 35.4만 |
|---|
| 2026.04.17 | ₩34,676 | ₩34,730 | ₩34,676 | ₩34,676 | 0.00% | 40.9만 |
|---|
| 2026.04.16 | ₩34,663 | ₩34,663 | ₩34,636 | ₩34,643 | -0.06% | 44.7만 |
|---|
| 2026.04.15 | ₩34,663 | ₩34,663 | ₩34,636 | ₩34,663 | 0.00% | 33.6만 |
|---|
| 2026.04.14 | ₩34,649 | ₩34,676 | ₩34,625 | ₩34,663 | +0.04% | 29.7만 |
|---|
| 2026.04.13 | ₩34,583 | ₩34,636 | ₩34,583 | ₩34,636 | +0.15% | 25.2만 |
|---|
| 2026.04.10 | ₩34,609 | ₩34,609 | ₩34,583 | ₩34,596 | -0.04% | 29.3만 |
|---|
| 2026.04.09 | ₩34,583 | ₩34,623 | ₩34,569 | ₩34,609 | +0.08% | 34.9만 |
|---|
| 2026.04.08 | ₩34,609 | ₩34,609 | ₩34,569 | ₩34,583 | -0.08% | 29.2만 |
|---|
| 2026.04.07 | ₩34,529 | ₩34,556 | ₩34,489 | ₩34,549 | +0.06% | 44.3만 |
|---|
| 2026.04.06 | ₩34,516 | ₩34,542 | ₩34,502 | ₩34,502 | -0.04% | 35만 |
|---|
| 2026.04.02 | ₩34,516 | ₩34,556 | ₩34,492 | ₩34,556 | +0.12% | 38.8만 |
|---|
| 2026.04.01 | ₩34,502 | ₩34,529 | ₩34,489 | ₩34,516 | +0.04% | 42.1만 |
|---|
| 2026.03.31 | ₩34,476 | ₩34,516 | ₩34,462 | ₩34,489 | +0.04% | 48.3만 |
|---|
| 2026.03.30 | ₩34,462 | ₩34,462 | ₩34,429 | ₩34,435 | -0.08% | 36.3만 |
|---|
| 2026.03.27 | ₩34,435 | ₩34,502 | ₩34,435 | ₩34,489 | +0.16% | 37.6만 |
|---|
| 2026.03.26 | ₩34,516 | ₩34,542 | ₩34,462 | ₩34,462 | -0.15% | 40.6만 |
|---|
| 2026.03.25 | ₩34,556 | ₩34,569 | ₩34,542 | ₩34,542 | -0.04% | 21.3만 |
|---|
| 2026.03.24 | ₩34,542 | ₩34,583 | ₩34,502 | ₩34,542 | 0.00% | 75.6만 |
|---|
| 2026.03.23 | ₩34,569 | ₩34,596 | ₩34,529 | ₩34,556 | -0.04% | 43.2만 |
|---|
| 2026.03.20 | ₩34,556 | ₩34,567 | ₩34,516 | ₩34,529 | -0.08% | 47.9만 |
|---|
| 2026.03.19 | ₩34,556 | ₩34,636 | ₩34,556 | ₩34,636 | +0.23% | 37.5만 |
|---|
| 2026.03.18 | ₩34,676 | ₩34,703 | ₩34,636 | ₩34,649 | -0.08% | 63.6만 |
|---|
| 2026.03.17 | ₩34,690 | ₩34,690 | ₩34,663 | ₩34,690 | 0.00% | 29.5만 |
|---|
| 2026.03.16 | ₩34,676 | ₩34,676 | ₩34,636 | ₩34,643 | -0.10% | 30.2만 |
|---|
| 2026.03.13 | ₩34,623 | ₩34,649 | ₩34,596 | ₩34,623 | 0.00% | 35.2만 |
|---|
| 2026.03.12 | ₩34,676 | ₩34,690 | ₩34,609 | ₩34,609 | -0.19% | 45.5만 |
|---|
| 2026.03.11 | ₩34,743 | ₩34,743 | ₩34,703 | ₩34,707 | -0.10% | 44.9만 |
|---|
| 2026.03.10 | ₩34,783 | ₩34,797 | ₩34,743 | ₩34,743 | -0.12% | 46.5만 |
|---|
| 2026.03.09 | ₩34,743 | ₩34,783 | ₩34,730 | ₩34,783 | +0.12% | 205.2만 |
|---|
| 2026.03.06 | ₩34,743 | ₩34,783 | ₩34,736 | ₩34,743 | 0.00% | 30.2만 |
|---|
| 2026.03.05 | ₩34,756 | ₩34,770 | ₩34,730 | ₩34,750 | -0.02% | 51.5만 |
|---|
| 2026.03.04 | ₩34,810 | ₩34,810 | ₩34,770 | ₩34,776 | -0.10% | 38.4만 |
|---|
| 2026.03.03 | ₩34,743 | ₩34,797 | ₩34,731 | ₩34,797 | +0.15% | 45.6만 |
|---|
| 2026.03.02 | ₩34,823 | ₩34,837 | ₩34,797 | ₩34,823 | 0.00% | 77.1만 |
|---|
| 2026.02.27 | ₩34,850 | ₩34,863 | ₩34,837 | ₩34,850 | 0.00% | 28.5만 |
|---|
| 2026.02.26 | ₩34,930 | ₩34,944 | ₩34,918 | ₩34,944 | +0.04% | 39.6만 |
|---|
| 2026.02.25 | ₩34,917 | ₩34,970 | ₩34,905 | ₩34,930 | +0.04% | 36만 |
|---|
| 2026.02.24 | ₩34,930 | ₩34,944 | ₩34,917 | ₩34,937 | +0.02% | 28.6만 |
|---|
| 2026.02.23 | ₩34,904 | ₩34,957 | ₩34,904 | ₩34,957 | +0.15% | 32.4만 |
|---|
| 2026.02.20 | ₩34,930 | ₩34,930 | ₩34,904 | ₩34,904 | -0.08% | 29.2만 |
|---|
| 2026.02.19 | ₩34,890 | ₩34,944 | ₩34,890 | ₩34,930 | +0.11% | 117.6만 |
|---|
| 2026.02.18 | ₩34,890 | ₩34,917 | ₩34,890 | ₩34,917 | +0.08% | 56.8만 |
|---|
| 2026.02.17 | ₩34,944 | ₩34,944 | ₩34,904 | ₩34,917 | -0.08% | 88.1만 |
|---|
| 2026.02.13 | ₩34,917 | ₩34,930 | ₩34,904 | ₩34,904 | -0.04% | 129.4만 |
|---|
| 2026.02.12 | ₩34,877 | ₩34,904 | ₩34,863 | ₩34,890 | +0.04% | 40.9만 |
|---|
| 2026.02.11 | ₩34,877 | ₩34,877 | ₩34,853 | ₩34,863 | -0.04% | 45.9만 |
|---|
| 2026.02.10 | ₩34,890 | ₩34,904 | ₩34,878 | ₩34,890 | 0.00% | 41.6만 |
|---|
| 2026.02.09 | ₩34,863 | ₩34,877 | ₩34,850 | ₩34,870 | +0.02% | 36.2만 |
|---|
| 2026.02.06 | ₩34,877 | ₩34,877 | ₩34,850 | ₩34,863 | -0.04% | 47.9만 |
|---|
| 2026.02.05 | ₩34,863 | ₩34,877 | ₩34,837 | ₩34,877 | +0.04% | 53.3만 |
|---|
| 2026.02.04 | ₩34,797 | ₩34,823 | ₩34,789 | ₩34,823 | +0.08% | 60.8만 |
|---|
| 2026.02.03 | ₩34,797 | ₩34,810 | ₩34,783 | ₩34,810 | +0.04% | 60.4만 |
|---|
| 2026.02.02 | ₩34,810 | ₩34,810 | ₩34,783 | ₩34,797 | -0.04% | 43.1만 |
|---|
| 2026.01.30 | ₩34,797 | ₩34,810 | ₩34,790 | ₩34,797 | 0.00% | 47.1만 |
|---|
| 2026.01.29 | ₩34,863 | ₩34,904 | ₩34,863 | ₩34,904 | +0.12% | 96.5만 |
|---|
| 2026.01.28 | ₩34,877 | ₩34,890 | ₩34,863 | ₩34,863 | -0.04% | 44.1만 |
|---|
| 2026.01.27 | ₩34,863 | ₩34,877 | ₩34,850 | ₩34,877 | +0.04% | 72.3만 |
|---|
| 2026.01.26 | ₩34,850 | ₩34,863 | ₩34,850 | ₩34,857 | +0.02% | 44.7만 |
|---|
| 2026.01.23 | ₩34,837 | ₩34,850 | ₩34,810 | ₩34,850 | +0.04% | 46.3만 |
|---|
| 2026.01.22 | ₩34,823 | ₩34,823 | ₩34,797 | ₩34,823 | 0.00% | 60.4만 |
|---|
| 2026.01.21 | ₩34,823 | ₩34,837 | ₩34,810 | ₩34,837 | +0.04% | 62.2만 |
|---|
| 2026.01.20 | ₩34,850 | ₩34,850 | ₩34,783 | ₩34,783 | -0.19% | 56.2만 |
|---|
| 2026.01.16 | ₩34,810 | ₩34,810 | ₩34,776 | ₩34,790 | -0.06% | 71.3만 |
|---|
| 2026.01.15 | ₩34,837 | ₩34,837 | ₩34,797 | ₩34,810 | -0.08% | 67.2만 |
|---|
| 2026.01.14 | ₩34,823 | ₩34,837 | ₩34,810 | ₩34,823 | 0.00% | 44.8만 |
|---|
| 2026.01.13 | ₩34,797 | ₩34,837 | ₩34,783 | ₩34,817 | +0.06% | 70만 |
|---|
| 2026.01.12 | ₩34,797 | ₩34,810 | ₩34,783 | ₩34,783 | -0.04% | 43.9만 |
|---|
| 2026.01.09 | ₩34,823 | ₩34,823 | ₩34,783 | ₩34,797 | -0.08% | 65.1만 |
|---|
| 2026.01.08 | ₩34,797 | ₩34,823 | ₩34,797 | ₩34,810 | +0.04% | 43.2만 |
|---|
| 2026.01.07 | ₩34,823 | ₩34,837 | ₩34,810 | ₩34,810 | -0.04% | 46.1만 |
|---|
| 2026.01.06 | ₩34,810 | ₩34,830 | ₩34,797 | ₩34,823 | +0.04% | 39.2만 |
|---|
| 2026.01.05 | ₩34,837 | ₩34,837 | ₩34,785 | ₩34,810 | -0.08% | 35.8만 |
|---|
| 2026.01.02 | ₩34,823 | ₩34,823 | ₩34,756 | ₩34,756 | -0.19% | 61.2만 |
|---|
| 2025.12.31 | ₩34,797 | ₩34,823 | ₩34,783 | ₩34,783 | -0.04% | 64.4만 |
|---|
| 2025.12.30 | ₩34,783 | ₩34,810 | ₩34,770 | ₩34,797 | +0.04% | 61.3만 |
|---|
| 2025.12.29 | ₩34,797 | ₩34,797 | ₩34,770 | ₩34,797 | 0.00% | 29.6만 |
|---|
| 2025.12.26 | ₩34,770 | ₩34,783 | ₩34,663 | ₩34,770 | 0.00% | 37.7만 |
|---|
| 2025.12.24 | ₩34,743 | ₩34,743 | ₩34,716 | ₩34,743 | 0.00% | 21.1만 |
|---|
| 2025.12.23 | ₩34,863 | ₩34,897 | ₩34,854 | ₩34,890 | +0.08% | 46.2만 |
|---|
| 2025.12.22 | ₩34,904 | ₩34,904 | ₩34,877 | ₩34,904 | 0.00% | 51.7만 |
|---|
| 2025.12.19 | ₩34,890 | ₩34,904 | ₩34,877 | ₩34,890 | 0.00% | 55만 |
|---|
| 2025.12.18 | ₩34,904 | ₩34,904 | ₩34,883 | ₩34,904 | 0.00% | 35.5만 |
|---|
| 2025.12.17 | ₩34,863 | ₩34,883 | ₩34,850 | ₩34,877 | +0.04% | 44.9만 |
|---|
| 2025.12.16 | ₩34,850 | ₩34,877 | ₩34,843 | ₩34,863 | +0.04% | 37.3만 |
|---|
| 2025.12.15 | ₩34,837 | ₩34,850 | ₩34,823 | ₩34,850 | +0.04% | 45.4만 |
|---|
| 2025.12.12 | ₩34,823 | ₩34,837 | ₩34,797 | ₩34,810 | -0.04% | 36.9만 |
|---|
| 2025.12.11 | ₩34,837 | ₩34,837 | ₩34,810 | ₩34,810 | -0.08% | 63.6만 |
|---|
| 2025.12.10 | ₩34,756 | ₩34,810 | ₩34,756 | ₩34,810 | +0.15% | 46만 |
|---|
| 2025.12.09 | ₩34,797 | ₩34,797 | ₩34,756 | ₩34,756 | -0.12% | 31.6만 |
|---|
| 2025.12.08 | ₩34,797 | ₩34,797 | ₩34,746 | ₩34,770 | -0.08% | 35.2만 |
|---|
| 2025.12.05 | ₩34,783 | ₩34,783 | ₩34,756 | ₩34,756 | -0.08% | 32.4만 |
|---|
| 2025.12.04 | ₩34,797 | ₩34,797 | ₩34,770 | ₩34,783 | -0.04% | 27.8만 |
|---|
| 2025.12.03 | ₩34,797 | ₩34,823 | ₩34,783 | ₩34,810 | +0.04% | 57.3만 |
|---|
| 2025.12.02 | ₩34,770 | ₩34,797 | ₩34,756 | ₩34,783 | +0.04% | 57.5만 |
|---|
| 2025.12.01 | ₩34,783 | ₩34,783 | ₩34,730 | ₩34,743 | -0.12% | 46.8만 |
|---|
| 2025.11.28 | ₩34,797 | ₩34,797 | ₩34,756 | ₩34,770 | -0.08% | 14.6만 |
|---|
| 2025.11.26 | ₩34,890 | ₩34,890 | ₩34,851 | ₩34,890 | 0.00% | 32.2만 |
|---|
| 2025.11.25 | ₩34,863 | ₩34,890 | ₩34,843 | ₩34,877 | +0.04% | 42.6만 |
|---|
| 2025.11.24 | ₩34,837 | ₩34,862 | ₩34,823 | ₩34,857 | +0.06% | 34.2만 |
|---|
| 2025.11.21 | ₩34,823 | ₩34,830 | ₩34,797 | ₩34,823 | 0.00% | 26.1만 |
|---|
| 2025.11.20 | ₩34,797 | ₩34,810 | ₩34,783 | ₩34,783 | -0.04% | 50.3만 |
|---|
| 2025.11.19 | ₩34,810 | ₩34,810 | ₩34,770 | ₩34,776 | -0.10% | 34.5만 |
|---|
| 2025.11.18 | ₩34,770 | ₩34,783 | ₩34,756 | ₩34,783 | +0.04% | 50만 |
|---|
| 2025.11.17 | ₩34,730 | ₩34,756 | ₩34,730 | ₩34,730 | 0.00% | 34.3만 |
|---|
| 2025.11.14 | ₩34,770 | ₩34,770 | ₩34,735 | ₩34,743 | -0.08% | 46.8만 |
|---|
| 2025.11.13 | ₩34,756 | ₩34,783 | ₩34,716 | ₩34,750 | -0.02% | 85.3만 |
|---|
| 2025.11.12 | ₩34,770 | ₩34,783 | ₩34,756 | ₩34,756 | -0.04% | 68.7만 |
|---|
| 2025.11.11 | ₩34,770 | ₩34,783 | ₩34,756 | ₩34,783 | +0.04% | 28.5만 |
|---|
| 2025.11.10 | ₩34,756 | ₩34,770 | ₩34,743 | ₩34,743 | -0.04% | 56만 |
|---|
| 2025.11.07 | ₩34,743 | ₩34,756 | ₩34,732 | ₩34,756 | +0.04% | 43.9만 |
|---|
| 2025.11.06 | ₩34,770 | ₩34,770 | ₩34,743 | ₩34,743 | -0.08% | 34.2만 |
|---|
| 2025.11.05 | ₩34,743 | ₩34,743 | ₩34,690 | ₩34,716 | -0.08% | 96.5만 |
|---|
| 2025.11.04 | ₩34,716 | ₩34,730 | ₩34,703 | ₩34,730 | +0.04% | 46.7만 |
|---|
| 2025.11.03 | ₩34,957 | ₩34,957 | ₩34,676 | ₩34,690 | -0.77% | 48.7만 |
|---|
| 2025.10.31 | ₩34,703 | ₩34,716 | ₩34,690 | ₩34,716 | +0.04% | 56.3만 |
|---|
| 2025.10.30 | ₩34,837 | ₩34,850 | ₩34,823 | ₩34,850 | +0.04% | 45.5만 |
|---|
| 2025.10.29 | ₩34,930 | ₩34,930 | ₩34,863 | ₩34,863 | -0.19% | 41.1만 |
|---|
| 2025.10.28 | ₩34,904 | ₩34,930 | ₩34,897 | ₩34,930 | +0.08% | 41.3만 |
|---|
| 2025.10.27 | ₩34,917 | ₩34,944 | ₩34,904 | ₩34,930 | +0.04% | 37.6만 |
|---|
| 2025.10.24 | ₩34,930 | ₩34,930 | ₩34,890 | ₩34,904 | -0.08% | 24.8만 |
|---|
| 2025.10.23 | ₩34,904 | ₩34,917 | ₩34,890 | ₩34,904 | 0.00% | 51.1만 |
|---|
| 2025.10.22 | ₩34,904 | ₩34,917 | ₩34,877 | ₩34,910 | +0.02% | 51만 |
|---|
| 2025.10.21 | ₩34,904 | ₩34,930 | ₩34,894 | ₩34,910 | +0.02% | 33.1만 |
|---|
| 2025.10.20 | ₩34,930 | ₩34,930 | ₩34,882 | ₩34,917 | -0.04% | 46.9만 |
|---|
| 2025.10.17 | ₩34,890 | ₩34,904 | ₩34,877 | ₩34,883 | -0.02% | 43.5만 |
|---|
| 2025.10.16 | ₩34,850 | ₩34,910 | ₩34,842 | ₩34,904 | +0.15% | 79.5만 |
|---|
| 2025.10.15 | ₩34,863 | ₩34,890 | ₩34,823 | ₩34,863 | 0.00% | 64.1만 |
|---|
| 2025.10.14 | ₩34,837 | ₩34,863 | ₩34,817 | ₩34,863 | +0.08% | 42만 |
|---|
| 2025.10.13 | ₩34,823 | ₩34,837 | ₩34,716 | ₩34,823 | 0.00% | 29.2만 |
|---|
| 2025.10.10 | ₩34,810 | ₩34,837 | ₩34,797 | ₩34,810 | 0.00% | 36.8만 |
|---|