시장 데이터를 불러오는 중
전체 종목
Capital Group Short Duration Municipal Income ETF 과거 주가
Capital Group Short Duration Municipal Income ETF · CGSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Group Short Duration Municipal Income ETF · CGSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,611 | ₩34,636 | ₩34,544 | ₩34,611 | 0.00% | 44.5만 |
| 2026.10.08 | ₩34,436 | ₩34,524 | ₩34,426 | ₩34,490 | +0.16% | 63만 |
| 2026.10.07 | ₩34,490 | ₩34,503 | ₩34,410 | ₩34,477 | -0.04% | 88.7만 |
| 2026.10.06 | ₩34,544 | ₩34,570 | ₩34,463 | ₩34,477 | -0.19% | 118.1만 |
| 2026.10.05 | ₩34,517 | ₩34,584 | ₩34,477 | ₩34,544 | +0.08% | 60.7만 |
| 2026.10.02 | ₩34,664 | ₩34,684 | ₩34,544 | ₩34,570 | -0.27% | 76.1만 |
| 2026.10.01 | ₩34,557 | ₩34,611 | ₩34,517 | ₩34,570 | +0.04% | 121.5만 |
| 2026.09.30 | ₩34,383 | ₩34,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,477 |
| +0.27% |
| 78.2만 |
| 2026.09.29 | ₩34,356 | ₩34,383 | ₩34,316 | ₩34,329 | -0.08% | 57.4만 |
|---|
| 2026.09.28 | ₩34,530 | ₩34,530 | ₩34,415 | ₩34,479 | -0.15% | 49.5만 |
|---|
| 2026.09.25 | ₩34,651 | ₩34,651 | ₩34,517 | ₩34,544 | -0.31% | 54.8만 |
|---|
| 2026.09.24 | ₩34,718 | ₩34,745 | ₩34,611 | ₩34,651 | -0.19% | 48.7만 |
|---|
| 2026.09.23 | ₩34,839 | ₩34,839 | ₩34,664 | ₩34,705 | -0.38% | 58.7만 |
|---|
| 2026.09.22 | ₩34,892 | ₩34,919 | ₩34,812 | ₩34,812 | -0.23% | 41.9만 |
|---|
| 2026.09.21 | ₩34,919 | ₩34,933 | ₩34,865 | ₩34,892 | -0.08% | 29.7만 |
|---|
| 2026.09.18 | ₩34,959 | ₩34,986 | ₩34,852 | ₩34,906 | -0.15% | 28.6만 |
|---|
| 2026.09.17 | ₩35,000 | ₩35,000 | ₩34,919 | ₩34,959 | -0.11% | 30.4만 |
|---|
| 2026.09.16 | ₩34,973 | ₩34,973 | ₩34,906 | ₩34,906 | -0.19% | 33.5만 |
|---|
| 2026.09.15 | ₩34,946 | ₩34,959 | ₩34,906 | ₩34,919 | -0.08% | 23.8만 |
|---|
| 2026.09.14 | ₩34,986 | ₩34,986 | ₩34,906 | ₩34,946 | -0.11% | 35.4만 |
|---|
| 2026.09.11 | ₩34,919 | ₩34,973 | ₩34,906 | ₩34,946 | +0.08% | 35만 |
|---|
| 2026.09.10 | ₩35,000 | ₩35,000 | ₩34,919 | ₩34,919 | -0.23% | 47.1만 |
|---|
| 2026.09.09 | ₩35,120 | ₩35,120 | ₩35,040 | ₩35,053 | -0.19% | 37.3만 |
|---|
| 2026.09.08 | ₩35,160 | ₩35,160 | ₩35,093 | ₩35,120 | -0.11% | 28만 |
|---|
| 2026.09.04 | ₩35,134 | ₩35,174 | ₩35,107 | ₩35,120 | -0.04% | 26.8만 |
|---|
| 2026.09.03 | ₩35,174 | ₩35,174 | ₩35,107 | ₩35,107 | -0.19% | 21.5만 |
|---|
| 2026.09.02 | ₩35,147 | ₩35,160 | ₩35,107 | ₩35,147 | 0.00% | 26.8만 |
|---|
| 2026.09.01 | ₩35,160 | ₩35,174 | ₩35,093 | ₩35,120 | -0.11% | 50.4만 |
|---|
| 2026.08.31 | ₩35,174 | ₩35,201 | ₩35,154 | ₩35,201 | +0.08% | 15.4만 |
|---|
| 2026.08.28 | ₩35,335 | ₩35,335 | ₩35,254 | ₩35,268 | -0.19% | 14.9만 |
|---|
| 2026.08.27 | ₩35,308 | ₩35,321 | ₩35,281 | ₩35,308 | 0.00% | 38.9만 |
|---|
| 2026.08.26 | ₩35,362 | ₩35,362 | ₩35,295 | ₩35,321 | -0.11% | 18.6만 |
|---|
| 2026.08.25 | ₩35,308 | ₩35,335 | ₩35,281 | ₩35,308 | 0.00% | 21.2만 |
|---|
| 2026.08.24 | ₩35,308 | ₩35,308 | ₩35,281 | ₩35,295 | -0.04% | 22.8만 |
|---|
| 2026.08.21 | ₩35,281 | ₩35,295 | ₩35,268 | ₩35,295 | +0.04% | 19.6만 |
|---|
| 2026.08.20 | ₩35,295 | ₩35,295 | ₩35,241 | ₩35,241 | -0.15% | 24.3만 |
|---|
| 2026.08.19 | ₩35,281 | ₩35,321 | ₩35,274 | ₩35,281 | 0.00% | 31.9만 |
|---|
| 2026.08.18 | ₩35,281 | ₩35,281 | ₩35,214 | ₩35,281 | 0.00% | 32.4만 |
|---|
| 2026.08.17 | ₩35,308 | ₩35,308 | ₩35,254 | ₩35,254 | -0.15% | 19.8만 |
|---|
| 2026.08.14 | ₩35,321 | ₩35,324 | ₩35,281 | ₩35,308 | -0.04% | 20.2만 |
|---|
| 2026.08.13 | ₩35,295 | ₩35,348 | ₩35,281 | ₩35,281 | -0.04% | 20.1만 |
|---|
| 2026.08.12 | ₩35,348 | ₩35,348 | ₩35,284 | ₩35,308 | -0.11% | 12.6만 |
|---|
| 2026.08.11 | ₩35,308 | ₩35,308 | ₩35,268 | ₩35,268 | -0.11% | 18.7만 |
|---|
| 2026.08.10 | ₩35,295 | ₩35,295 | ₩35,261 | ₩35,268 | -0.08% | 17.3만 |
|---|
| 2026.08.07 | ₩35,281 | ₩35,288 | ₩35,261 | ₩35,281 | 0.00% | 14.7만 |
|---|
| 2026.08.06 | ₩35,214 | ₩35,254 | ₩35,201 | ₩35,241 | +0.08% | 39.5만 |
|---|
| 2026.08.05 | ₩35,187 | ₩35,245 | ₩35,187 | ₩35,245 | +0.16% | 15.9만 |
|---|
| 2026.08.04 | ₩35,214 | ₩35,214 | ₩35,169 | ₩35,187 | -0.08% | 21.6만 |
|---|
| 2026.08.03 | ₩35,160 | ₩35,187 | ₩35,147 | ₩35,167 | +0.02% | 39.9만 |
|---|
| 2026.07.31 | ₩35,174 | ₩35,174 | ₩35,107 | ₩35,134 | -0.11% | 51.2만 |
|---|
| 2026.07.30 | ₩35,254 | ₩35,268 | ₩35,221 | ₩35,241 | -0.04% | 29.4만 |
|---|
| 2026.07.29 | ₩35,228 | ₩35,295 | ₩35,214 | ₩35,228 | 0.00% | 19.4만 |
|---|
| 2026.07.28 | ₩35,321 | ₩35,321 | ₩35,241 | ₩35,272 | -0.14% | 31.4만 |
|---|
| 2026.07.27 | ₩35,268 | ₩35,268 | ₩35,228 | ₩35,248 | -0.06% | 41.3만 |
|---|
| 2026.07.24 | ₩35,214 | ₩35,228 | ₩35,160 | ₩35,160 | -0.15% | 12.3만 |
|---|
| 2026.07.23 | ₩35,228 | ₩35,241 | ₩35,134 | ₩35,160 | -0.19% | 33.7만 |
|---|
| 2026.07.22 | ₩35,308 | ₩35,335 | ₩35,268 | ₩35,268 | -0.11% | 18.3만 |
|---|
| 2026.07.21 | ₩35,308 | ₩35,321 | ₩35,308 | ₩35,308 | 0.00% | 22.1만 |
|---|
| 2026.07.20 | ₩35,321 | ₩35,335 | ₩35,308 | ₩35,335 | +0.04% | 20만 |
|---|
| 2026.07.17 | ₩35,335 | ₩35,362 | ₩35,321 | ₩35,321 | -0.04% | 21.5만 |
|---|
| 2026.07.16 | ₩35,388 | ₩35,388 | ₩35,335 | ₩35,335 | -0.15% | 14.4만 |
|---|
| 2026.07.15 | ₩35,335 | ₩35,382 | ₩35,335 | ₩35,362 | +0.08% | 17.7만 |
|---|
| 2026.07.14 | ₩35,362 | ₩35,388 | ₩35,350 | ₩35,362 | 0.00% | 22.5만 |
|---|
| 2026.07.13 | ₩35,375 | ₩35,388 | ₩35,335 | ₩35,348 | -0.08% | 31.7만 |
|---|
| 2026.07.10 | ₩35,362 | ₩35,388 | ₩35,362 | ₩35,382 | +0.06% | 23.3만 |
|---|
| 2026.07.09 | ₩35,375 | ₩35,388 | ₩35,362 | ₩35,375 | 0.00% | 29.9만 |
|---|
| 2026.07.08 | ₩35,362 | ₩35,388 | ₩35,348 | ₩35,362 | 0.00% | 29만 |
|---|
| 2026.07.07 | ₩35,415 | ₩35,415 | ₩35,380 | ₩35,395 | -0.06% | 31.2만 |
|---|
| 2026.07.06 | ₩35,375 | ₩35,415 | ₩35,375 | ₩35,402 | +0.08% | 37.4만 |
|---|
| 2026.07.02 | ₩35,402 | ₩35,415 | ₩35,375 | ₩35,375 | -0.08% | 18.8만 |
|---|
| 2026.07.01 | ₩35,402 | ₩35,402 | ₩35,348 | ₩35,362 | -0.11% | 36.7만 |
|---|
| 2026.06.30 | ₩35,388 | ₩35,402 | ₩35,362 | ₩35,382 | -0.02% | 47.2만 |
|---|
| 2026.06.29 | ₩35,362 | ₩35,415 | ₩35,347 | ₩35,375 | +0.04% | 24.8만 |
|---|
| 2026.06.26 | ₩35,415 | ₩35,442 | ₩35,402 | ₩35,442 | +0.08% | 15.5만 |
|---|
| 2026.06.25 | ₩35,375 | ₩35,429 | ₩35,375 | ₩35,388 | +0.04% | 29.1만 |
|---|
| 2026.06.24 | ₩35,402 | ₩35,427 | ₩35,375 | ₩35,388 | -0.04% | 368.3만 |
|---|
| 2026.06.23 | ₩35,388 | ₩35,395 | ₩35,321 | ₩35,392 | +0.01% | 48.2만 |
|---|
| 2026.06.22 | ₩35,375 | ₩35,405 | ₩35,335 | ₩35,375 | 0.00% | 763.7만 |
|---|
| 2026.06.18 | ₩35,375 | ₩35,388 | ₩35,335 | ₩35,362 | -0.04% | 27.6만 |
|---|
| 2026.06.17 | ₩35,388 | ₩35,388 | ₩35,335 | ₩35,348 | -0.11% | 35.2만 |
|---|
| 2026.06.16 | ₩35,348 | ₩35,375 | ₩35,336 | ₩35,362 | +0.04% | 31.8만 |
|---|
| 2026.06.15 | ₩35,348 | ₩35,362 | ₩35,335 | ₩35,348 | 0.00% | 19만 |
|---|
| 2026.06.12 | ₩35,335 | ₩35,348 | ₩35,295 | ₩35,335 | 0.00% | 27.8만 |
|---|
| 2026.06.11 | ₩35,295 | ₩35,355 | ₩35,295 | ₩35,335 | +0.11% | 13.2만 |
|---|
| 2026.06.10 | ₩35,348 | ₩35,348 | ₩35,295 | ₩35,321 | -0.08% | 18.8만 |
|---|
| 2026.06.09 | ₩35,295 | ₩35,362 | ₩35,295 | ₩35,362 | +0.19% | 30.6만 |
|---|
| 2026.06.08 | ₩35,362 | ₩35,362 | ₩35,315 | ₩35,348 | -0.04% | 18.6만 |
|---|
| 2026.06.05 | ₩35,295 | ₩35,335 | ₩35,295 | ₩35,335 | +0.11% | 25.8만 |
|---|
| 2026.06.04 | ₩35,348 | ₩35,375 | ₩35,335 | ₩35,375 | +0.08% | 26.9만 |
|---|
| 2026.06.03 | ₩35,308 | ₩35,348 | ₩35,295 | ₩35,348 | +0.11% | 11.5만 |
|---|
| 2026.06.02 | ₩35,321 | ₩35,335 | ₩35,308 | ₩35,321 | 0.00% | 21만 |
|---|
| 2026.06.01 | ₩35,308 | ₩35,335 | ₩35,254 | ₩35,321 | +0.04% | 30.9만 |
|---|
| 2026.05.29 | ₩35,295 | ₩35,308 | ₩35,268 | ₩35,308 | +0.04% | 37.1만 |
|---|
| 2026.05.28 | ₩35,321 | ₩35,358 | ₩35,304 | ₩35,335 | +0.04% | 22.3만 |
|---|
| 2026.05.27 | ₩35,281 | ₩35,335 | ₩35,281 | ₩35,335 | +0.15% | 59.3만 |
|---|
| 2026.05.26 | ₩35,281 | ₩35,308 | ₩35,281 | ₩35,281 | 0.00% | 17.8만 |
|---|
| 2026.05.22 | ₩35,241 | ₩35,268 | ₩35,214 | ₩35,228 | -0.04% | 11.8만 |
|---|
| 2026.05.21 | ₩35,174 | ₩35,241 | ₩35,174 | ₩35,221 | +0.13% | 22.7만 |
|---|
| 2026.05.20 | ₩35,201 | ₩35,234 | ₩35,174 | ₩35,201 | 0.00% | 38.7만 |
|---|
| 2026.05.19 | ₩35,201 | ₩35,214 | ₩35,174 | ₩35,187 | -0.04% | 27.8만 |
|---|
| 2026.05.18 | ₩35,228 | ₩35,234 | ₩35,201 | ₩35,228 | 0.00% | 19.2만 |
|---|
| 2026.05.15 | ₩35,254 | ₩35,268 | ₩35,187 | ₩35,201 | -0.15% | 37.7만 |
|---|
| 2026.05.14 | ₩35,308 | ₩35,308 | ₩35,274 | ₩35,288 | -0.06% | 12.7만 |
|---|
| 2026.05.13 | ₩35,308 | ₩35,308 | ₩35,268 | ₩35,281 | -0.08% | 31.4만 |
|---|
| 2026.05.12 | ₩35,321 | ₩35,321 | ₩35,281 | ₩35,295 | -0.08% | 15.9만 |
|---|
| 2026.05.11 | ₩35,335 | ₩35,348 | ₩35,321 | ₩35,321 | -0.04% | 20.2만 |
|---|
| 2026.05.08 | ₩35,321 | ₩35,348 | ₩35,315 | ₩35,321 | 0.00% | 13.2만 |
|---|
| 2026.05.07 | ₩35,295 | ₩35,335 | ₩35,295 | ₩35,335 | +0.11% | 14.1만 |
|---|
| 2026.05.06 | ₩35,335 | ₩35,348 | ₩35,295 | ₩35,321 | -0.04% | 15.6만 |
|---|
| 2026.05.05 | ₩35,335 | ₩35,335 | ₩35,288 | ₩35,295 | -0.11% | 19.6만 |
|---|
| 2026.05.04 | ₩35,308 | ₩35,308 | ₩35,281 | ₩35,295 | -0.04% | 25.4만 |
|---|
| 2026.05.01 | ₩35,308 | ₩35,308 | ₩35,281 | ₩35,281 | -0.08% | 21.8만 |
|---|
| 2026.04.30 | ₩35,295 | ₩35,308 | ₩35,281 | ₩35,295 | 0.00% | 19.6만 |
|---|
| 2026.04.29 | ₩35,388 | ₩35,405 | ₩35,362 | ₩35,388 | 0.00% | 33만 |
|---|
| 2026.04.28 | ₩35,415 | ₩35,442 | ₩35,402 | ₩35,415 | 0.00% | 28.1만 |
|---|
| 2026.04.27 | ₩35,442 | ₩35,456 | ₩35,415 | ₩35,442 | 0.00% | 22.6만 |
|---|
| 2026.04.24 | ₩35,469 | ₩35,469 | ₩35,402 | ₩35,415 | -0.15% | 12.4만 |
|---|
| 2026.04.23 | ₩35,442 | ₩35,456 | ₩35,402 | ₩35,456 | +0.04% | 13.3만 |
|---|
| 2026.04.22 | ₩35,402 | ₩35,456 | ₩35,402 | ₩35,415 | +0.04% | 20.1만 |
|---|
| 2026.04.21 | ₩35,388 | ₩35,456 | ₩35,388 | ₩35,442 | +0.15% | 16.2만 |
|---|
| 2026.04.20 | ₩35,415 | ₩35,469 | ₩35,411 | ₩35,456 | +0.11% | 21.1만 |
|---|
| 2026.04.17 | ₩35,442 | ₩35,496 | ₩35,401 | ₩35,456 | +0.04% | 27.4만 |
|---|
| 2026.04.16 | ₩35,362 | ₩35,375 | ₩35,321 | ₩35,375 | +0.04% | 54.4만 |
|---|
| 2026.04.15 | ₩35,348 | ₩35,366 | ₩35,295 | ₩35,321 | -0.08% | 14.1만 |
|---|
| 2026.04.14 | ₩35,321 | ₩35,362 | ₩35,301 | ₩35,335 | +0.04% | 49만 |
|---|
| 2026.04.13 | ₩35,308 | ₩35,355 | ₩35,308 | ₩35,308 | 0.00% | 76.1만 |
|---|
| 2026.04.10 | ₩35,335 | ₩35,338 | ₩35,295 | ₩35,308 | -0.08% | 17.3만 |
|---|
| 2026.04.09 | ₩35,362 | ₩35,362 | ₩35,281 | ₩35,315 | -0.13% | 25만 |
|---|
| 2026.04.08 | ₩35,402 | ₩35,409 | ₩35,288 | ₩35,321 | -0.23% | 22.3만 |
|---|
| 2026.04.07 | ₩35,308 | ₩35,342 | ₩35,281 | ₩35,335 | +0.08% | 76.9만 |
|---|
| 2026.04.06 | ₩35,281 | ₩35,321 | ₩35,268 | ₩35,281 | 0.00% | 21.3만 |
|---|
| 2026.04.02 | ₩35,281 | ₩35,321 | ₩35,241 | ₩35,308 | +0.08% | 64.5만 |
|---|
| 2026.04.01 | ₩35,268 | ₩35,295 | ₩35,241 | ₩35,268 | 0.00% | 37.9만 |
|---|
| 2026.03.31 | ₩35,268 | ₩35,268 | ₩35,214 | ₩35,241 | -0.08% | 31.7만 |
|---|
| 2026.03.30 | ₩35,228 | ₩35,254 | ₩35,201 | ₩35,228 | 0.00% | 20.7만 |
|---|
| 2026.03.27 | ₩35,254 | ₩35,304 | ₩35,228 | ₩35,281 | +0.08% | 20.4만 |
|---|
| 2026.03.26 | ₩35,295 | ₩35,321 | ₩35,254 | ₩35,268 | -0.08% | 33.8만 |
|---|
| 2026.03.25 | ₩35,348 | ₩35,348 | ₩35,268 | ₩35,295 | -0.15% | 11.4만 |
|---|
| 2026.03.24 | ₩35,375 | ₩35,402 | ₩35,254 | ₩35,274 | -0.28% | 21.2만 |
|---|
| 2026.03.23 | ₩35,415 | ₩35,429 | ₩35,375 | ₩35,402 | -0.04% | 20.3만 |
|---|
| 2026.03.20 | ₩35,456 | ₩35,469 | ₩35,348 | ₩35,362 | -0.26% | 31.6만 |
|---|
| 2026.03.19 | ₩35,482 | ₩35,509 | ₩35,462 | ₩35,496 | +0.04% | 16.8만 |
|---|
| 2026.03.18 | ₩35,536 | ₩35,536 | ₩35,496 | ₩35,496 | -0.11% | 33만 |
|---|
| 2026.03.17 | ₩35,576 | ₩35,576 | ₩35,509 | ₩35,523 | -0.15% | 19.6만 |
|---|
| 2026.03.16 | ₩35,576 | ₩35,576 | ₩35,509 | ₩35,536 | -0.11% | 30.7만 |
|---|
| 2026.03.13 | ₩35,523 | ₩35,531 | ₩35,482 | ₩35,509 | -0.04% | 22.3만 |
|---|
| 2026.03.12 | ₩35,549 | ₩35,549 | ₩35,469 | ₩35,496 | -0.15% | 12.1만 |
|---|
| 2026.03.11 | ₩35,549 | ₩35,552 | ₩35,482 | ₩35,523 | -0.08% | 22.5만 |
|---|
| 2026.03.10 | ₩35,576 | ₩35,587 | ₩35,536 | ₩35,549 | -0.08% | 16.4만 |
|---|
| 2026.03.09 | ₩35,549 | ₩35,576 | ₩35,536 | ₩35,553 | +0.01% | 36.9만 |
|---|
| 2026.03.06 | ₩35,509 | ₩35,563 | ₩35,509 | ₩35,549 | +0.11% | 11.7만 |
|---|
| 2026.03.05 | ₩35,563 | ₩35,563 | ₩35,523 | ₩35,549 | -0.04% | 23.6만 |
|---|
| 2026.03.04 | ₩35,576 | ₩35,603 | ₩35,563 | ₩35,563 | -0.04% | 41.3만 |
|---|
| 2026.03.03 | ₩35,630 | ₩35,630 | ₩35,536 | ₩35,576 | -0.15% | 54만 |
|---|
| 2026.03.02 | ₩35,670 | ₩35,670 | ₩35,643 | ₩35,645 | -0.07% | 27.2만 |
|---|
| 2026.02.27 | ₩35,724 | ₩35,724 | ₩35,657 | ₩35,670 | -0.15% | 69.9만 |
|---|
| 2026.02.26 | ₩35,751 | ₩35,777 | ₩35,737 | ₩35,777 | +0.08% | 13.4만 |
|---|
| 2026.02.25 | ₩35,764 | ₩35,764 | ₩35,724 | ₩35,737 | -0.07% | 24만 |
|---|
| 2026.02.24 | ₩35,737 | ₩35,737 | ₩35,710 | ₩35,724 | -0.04% | 11.9만 |
|---|
| 2026.02.23 | ₩35,670 | ₩35,724 | ₩35,670 | ₩35,710 | +0.11% | 19.3만 |
|---|
| 2026.02.20 | ₩35,710 | ₩35,724 | ₩35,683 | ₩35,724 | +0.04% | 28.8만 |
|---|
| 2026.02.19 | ₩35,697 | ₩35,724 | ₩35,697 | ₩35,710 | +0.04% | 19.7만 |
|---|
| 2026.02.18 | ₩35,710 | ₩35,710 | ₩35,683 | ₩35,683 | -0.08% | 14.9만 |
|---|
| 2026.02.17 | ₩35,683 | ₩35,697 | ₩35,643 | ₩35,683 | 0.00% | 20만 |
|---|
| 2026.02.13 | ₩35,670 | ₩35,710 | ₩35,670 | ₩35,697 | +0.08% | 29.4만 |
|---|
| 2026.02.12 | ₩35,724 | ₩35,724 | ₩35,643 | ₩35,697 | -0.08% | 16.4만 |
|---|
| 2026.02.11 | ₩35,657 | ₩35,657 | ₩35,603 | ₩35,643 | -0.04% | 22만 |
|---|
| 2026.02.10 | ₩35,603 | ₩35,659 | ₩35,603 | ₩35,643 | +0.11% | 33.9만 |
|---|
| 2026.02.09 | ₩35,603 | ₩35,630 | ₩35,603 | ₩35,623 | +0.06% | 17.7만 |
|---|
| 2026.02.06 | ₩35,616 | ₩35,616 | ₩35,576 | ₩35,594 | -0.06% | 20.3만 |
|---|
| 2026.02.05 | ₩35,616 | ₩35,616 | ₩35,576 | ₩35,603 | -0.04% | 50.1만 |
|---|
| 2026.02.04 | ₩35,616 | ₩35,616 | ₩35,549 | ₩35,576 | -0.11% | 25.3만 |
|---|
| 2026.02.03 | ₩35,536 | ₩35,549 | ₩35,523 | ₩35,549 | +0.04% | 39.8만 |
|---|
| 2026.02.02 | ₩35,523 | ₩35,549 | ₩35,523 | ₩35,549 | +0.08% | 27.4만 |
|---|
| 2026.01.30 | ₩35,509 | ₩35,549 | ₩35,509 | ₩35,536 | +0.08% | 41.3만 |
|---|
| 2026.01.29 | ₩35,576 | ₩35,603 | ₩35,576 | ₩35,590 | +0.04% | 38.4만 |
|---|
| 2026.01.28 | ₩35,590 | ₩35,590 | ₩35,556 | ₩35,576 | -0.04% | 19.8만 |
|---|
| 2026.01.27 | ₩35,603 | ₩35,603 | ₩35,556 | ₩35,563 | -0.11% | 29.8만 |
|---|
| 2026.01.26 | ₩35,576 | ₩35,576 | ₩35,536 | ₩35,549 | -0.08% | 19만 |
|---|
| 2026.01.23 | ₩35,563 | ₩35,563 | ₩35,523 | ₩35,549 | -0.04% | 102만 |
|---|
| 2026.01.22 | ₩35,536 | ₩35,590 | ₩35,516 | ₩35,549 | +0.04% | 19.8만 |
|---|
| 2026.01.21 | ₩35,509 | ₩35,536 | ₩35,482 | ₩35,536 | +0.08% | 13.8만 |
|---|
| 2026.01.20 | ₩35,456 | ₩35,496 | ₩35,449 | ₩35,482 | +0.08% | 21.6만 |
|---|
| 2026.01.16 | ₩35,549 | ₩35,549 | ₩35,442 | ₩35,509 | -0.11% | 18.1만 |
|---|
| 2026.01.15 | ₩35,563 | ₩35,563 | ₩35,509 | ₩35,543 | -0.06% | 16.9만 |
|---|
| 2026.01.14 | ₩35,523 | ₩35,529 | ₩35,456 | ₩35,529 | +0.02% | 12만 |
|---|
| 2026.01.13 | ₩35,576 | ₩35,576 | ₩35,469 | ₩35,489 | -0.25% | 15.8만 |
|---|
| 2026.01.12 | ₩35,456 | ₩35,482 | ₩35,403 | ₩35,482 | +0.08% | 14.7만 |
|---|
| 2026.01.09 | ₩35,536 | ₩35,536 | ₩35,469 | ₩35,482 | -0.15% | 33.6만 |
|---|
| 2026.01.08 | ₩35,442 | ₩35,469 | ₩35,435 | ₩35,469 | +0.08% | 16.8만 |
|---|
| 2026.01.07 | ₩35,429 | ₩35,482 | ₩35,429 | ₩35,469 | +0.11% | 22.7만 |
|---|
| 2026.01.06 | ₩35,442 | ₩35,442 | ₩35,362 | ₩35,429 | -0.04% | 25.5만 |
|---|
| 2026.01.05 | ₩35,362 | ₩35,388 | ₩35,362 | ₩35,382 | +0.06% | 38.1만 |
|---|
| 2026.01.02 | ₩35,388 | ₩35,388 | ₩35,335 | ₩35,362 | -0.08% | 31.2만 |
|---|
| 2025.12.31 | ₩35,321 | ₩35,348 | ₩35,308 | ₩35,321 | 0.00% | 15만 |
|---|
| 2025.12.30 | ₩35,321 | ₩35,348 | ₩35,301 | ₩35,335 | +0.04% | 22.4만 |
|---|
| 2025.12.29 | ₩35,335 | ₩35,335 | ₩35,295 | ₩35,321 | -0.04% | 47.9만 |
|---|
| 2025.12.26 | ₩35,321 | ₩35,321 | ₩35,295 | ₩35,308 | -0.04% | 20.2만 |
|---|
| 2025.12.24 | ₩35,321 | ₩35,321 | ₩35,295 | ₩35,295 | -0.08% | 5.8만 |
|---|
| 2025.12.23 | ₩35,415 | ₩35,422 | ₩35,375 | ₩35,388 | -0.08% | 59.3만 |
|---|
| 2025.12.22 | ₩35,402 | ₩35,419 | ₩35,388 | ₩35,402 | 0.00% | 20.6만 |
|---|
| 2025.12.19 | ₩35,415 | ₩35,415 | ₩35,380 | ₩35,402 | -0.04% | 19.2만 |
|---|
| 2025.12.18 | ₩35,348 | ₩35,415 | ₩35,348 | ₩35,388 | +0.11% | 15.2만 |
|---|
| 2025.12.17 | ₩35,402 | ₩35,402 | ₩35,360 | ₩35,382 | -0.06% | 24.3만 |
|---|
| 2025.12.16 | ₩35,348 | ₩35,388 | ₩35,348 | ₩35,362 | +0.04% | 35.4만 |
|---|
| 2025.12.15 | ₩35,362 | ₩35,375 | ₩35,348 | ₩35,362 | 0.00% | 18.9만 |
|---|
| 2025.12.12 | ₩35,335 | ₩35,362 | ₩35,308 | ₩35,362 | +0.08% | 43.7만 |
|---|
| 2025.12.11 | ₩35,375 | ₩35,375 | ₩35,295 | ₩35,319 | -0.16% | 13.2만 |
|---|
| 2025.12.10 | ₩35,308 | ₩35,343 | ₩35,308 | ₩35,335 | +0.08% | 36.7만 |
|---|
| 2025.12.09 | ₩35,335 | ₩35,335 | ₩35,308 | ₩35,312 | -0.06% | 13.8만 |
|---|
| 2025.12.08 | ₩35,321 | ₩35,335 | ₩35,295 | ₩35,321 | 0.00% | 11.2만 |
|---|
| 2025.12.05 | ₩35,335 | ₩35,335 | ₩35,288 | ₩35,321 | -0.04% | 8.1만 |
|---|
| 2025.12.04 | ₩35,308 | ₩35,335 | ₩35,281 | ₩35,328 | +0.06% | 24.8만 |
|---|
| 2025.12.03 | ₩35,308 | ₩35,335 | ₩35,308 | ₩35,335 | +0.08% | 22.1만 |
|---|
| 2025.12.02 | ₩35,295 | ₩35,308 | ₩35,281 | ₩35,301 | +0.02% | 19.8만 |
|---|
| 2025.12.01 | ₩35,281 | ₩35,308 | ₩35,281 | ₩35,301 | +0.06% | 13만 |
|---|
| 2025.11.28 | ₩35,362 | ₩35,362 | ₩35,308 | ₩35,308 | -0.15% | 15.7만 |
|---|
| 2025.11.26 | ₩35,375 | ₩35,388 | ₩35,348 | ₩35,375 | 0.00% | 17.2만 |
|---|
| 2025.11.25 | ₩35,375 | ₩35,375 | ₩35,321 | ₩35,368 | -0.02% | 25.2만 |
|---|
| 2025.11.24 | ₩35,348 | ₩35,375 | ₩35,343 | ₩35,362 | +0.04% | 15.8만 |
|---|
| 2025.11.21 | ₩35,375 | ₩35,375 | ₩35,308 | ₩35,321 | -0.15% | 11.3만 |
|---|
| 2025.11.20 | ₩35,362 | ₩35,362 | ₩35,321 | ₩35,355 | -0.02% | 17.7만 |
|---|
| 2025.11.19 | ₩35,362 | ₩35,362 | ₩35,315 | ₩35,335 | -0.08% | 10.2만 |
|---|
| 2025.11.18 | ₩35,362 | ₩35,382 | ₩35,335 | ₩35,335 | -0.08% | 19.1만 |
|---|
| 2025.11.17 | ₩35,321 | ₩35,362 | ₩35,308 | ₩35,348 | +0.08% | 18.5만 |
|---|
| 2025.11.14 | ₩35,295 | ₩35,335 | ₩35,295 | ₩35,328 | +0.09% | 19.1만 |
|---|
| 2025.11.13 | ₩35,362 | ₩35,362 | ₩35,308 | ₩35,348 | -0.04% | 16만 |
|---|
| 2025.11.12 | ₩35,388 | ₩35,388 | ₩35,335 | ₩35,348 | -0.11% | 14.8만 |
|---|
| 2025.11.11 | ₩35,348 | ₩35,375 | ₩35,324 | ₩35,362 | +0.04% | 13.9만 |
|---|
| 2025.11.10 | ₩35,348 | ₩35,348 | ₩35,308 | ₩35,321 | -0.08% | 14.7만 |
|---|
| 2025.11.07 | ₩35,321 | ₩35,335 | ₩35,308 | ₩35,308 | -0.04% | 15.9만 |
|---|
| 2025.11.06 | ₩35,335 | ₩35,335 | ₩35,295 | ₩35,295 | -0.11% | 25.6만 |
|---|
| 2025.11.05 | ₩35,281 | ₩35,348 | ₩35,268 | ₩35,308 | +0.08% | 23.7만 |
|---|
| 2025.11.04 | ₩35,321 | ₩35,335 | ₩35,295 | ₩35,321 | 0.00% | 18.3만 |
|---|
| 2025.11.03 | ₩35,308 | ₩35,308 | ₩35,281 | ₩35,301 | -0.02% | 17.7만 |
|---|
| 2025.10.31 | ₩35,254 | ₩35,308 | ₩35,254 | ₩35,308 | +0.15% | 12.3만 |
|---|
| 2025.10.30 | ₩35,388 | ₩35,415 | ₩35,321 | ₩35,375 | -0.04% | 21.2만 |
|---|
| 2025.10.29 | ₩35,429 | ₩35,429 | ₩35,375 | ₩35,402 | -0.08% | 21.3만 |
|---|
| 2025.10.28 | ₩35,429 | ₩35,429 | ₩35,415 | ₩35,415 | -0.04% | 16.8만 |
|---|
| 2025.10.27 | ₩35,402 | ₩35,422 | ₩35,402 | ₩35,402 | 0.00% | 13.3만 |
|---|
| 2025.10.24 | ₩35,429 | ₩35,429 | ₩35,402 | ₩35,402 | -0.08% | 9.3만 |
|---|
| 2025.10.23 | ₩35,415 | ₩35,415 | ₩35,378 | ₩35,395 | -0.06% | 11만 |
|---|
| 2025.10.22 | ₩35,415 | ₩35,442 | ₩35,375 | ₩35,415 | 0.00% | 16.3만 |
|---|
| 2025.10.21 | ₩35,429 | ₩35,442 | ₩35,388 | ₩35,388 | -0.11% | 16만 |
|---|
| 2025.10.20 | ₩35,456 | ₩35,456 | ₩35,402 | ₩35,402 | -0.15% | 19.6만 |
|---|
| 2025.10.17 | ₩35,362 | ₩35,442 | ₩35,362 | ₩35,422 | +0.17% | 29.5만 |
|---|
| 2025.10.16 | ₩35,429 | ₩35,442 | ₩35,321 | ₩35,415 | -0.04% | 19.2만 |
|---|
| 2025.10.15 | ₩35,388 | ₩35,429 | ₩35,281 | ₩35,388 | 0.00% | 25.4만 |
|---|
| 2025.10.14 | ₩35,402 | ₩35,415 | ₩35,342 | ₩35,375 | -0.08% | 10만 |
|---|
| 2025.10.13 | ₩35,388 | ₩35,402 | ₩35,362 | ₩35,388 | 0.00% | 10.7만 |
|---|
| 2025.10.10 | ₩35,388 | ₩35,402 | ₩35,295 | ₩35,375 | -0.04% | 12.3만 |
|---|