시장 데이터를 불러오는 중
전체 종목
Capital Group Ultra Short Income ETF 과거 주가
Capital Group Ultra Short Income ETF · CGUI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Group Ultra Short Income ETF · CGUI · 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 | ₩33,820 | ₩33,873 | ₩33,779 | ₩33,846 | +0.08% | 280.5만 |
| 2026.09.28–2026.10.02 | ₩33,900 | ₩33,900 | ₩33,712 | ₩33,806 | -0.28% | 105.2만 |
| 2026.09.21–2026.09.25 | ₩33,900 | ₩33,927 | ₩33,860 | ₩33,900 | 0.00% | 51.9만 |
| 2026.09.14–2026.09.18 | ₩33,900 | ₩34,430 | ₩33,873 | ₩33,900 | 0.00% | 79.1만 |
| 2026.09.08–2026.09.11 | ₩33,913 | ₩33,927 | ₩33,852 | ₩33,860 | -0.16% | 59.9만 |
| 2026.08.31–2026.09.04 | ₩33,833 | ₩33,954 | ₩33,833 | ₩33,927 | +0.28% | 53.4만 |
| 2026.08.24–2026.08.28 | ₩34,021 | ₩34,047 | ₩33,967 | ₩34,021 | 0.00% | 45.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,074 |
| ₩33,956 |
| ₩34,007 |
| +0.08% |
| 95.4만 |
| 2026.08.10–2026.08.14 | ₩33,940 | ₩33,994 | ₩33,920 | ₩33,980 | +0.12% | 46.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,940 | ₩33,967 | ₩33,887 | ₩33,940 | 0.00% | 188.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,021 | ₩34,061 | ₩33,900 | ₩33,907 | -0.34% | 37.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,994 | ₩33,994 | ₩33,940 | ₩33,994 | 0.00% | 58.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,954 | ₩33,994 | ₩33,900 | ₩33,974 | +0.06% | 31.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,967 | ₩33,967 | ₩33,901 | ₩33,940 | -0.08% | 111.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,900 | ₩33,940 | ₩33,887 | ₩33,927 | +0.08% | 49.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,994 | ₩34,034 | ₩33,954 | ₩34,007 | +0.04% | 62.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,967 | ₩34,005 | ₩33,954 | ₩33,974 | +0.02% | 42.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,940 | ₩33,980 | ₩33,860 | ₩33,967 | +0.08% | 55.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,954 | ₩33,954 | ₩33,900 | ₩33,920 | -0.10% | 54.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,034 | ₩34,034 | ₩33,900 | ₩33,940 | -0.28% | 42.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,940 | ₩34,021 | ₩33,927 | ₩33,974 | +0.10% | 44.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,940 | ₩34,007 | ₩33,927 | ₩33,947 | +0.02% | 41.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,927 | ₩33,980 | ₩33,873 | ₩33,980 | +0.16% | 58.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,021 | ₩34,041 | ₩33,887 | ₩33,940 | -0.24% | 105.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,021 | ₩34,047 | ₩33,927 | ₩34,027 | +0.02% | 24.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,967 | ₩34,021 | ₩33,940 | ₩33,994 | +0.08% | 69.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,967 | ₩33,980 | ₩33,900 | ₩33,960 | -0.02% | 92.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,793 | ₩33,927 | ₩33,793 | ₩33,920 | +0.38% | 25.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,007 | ₩34,007 | ₩33,927 | ₩33,974 | -0.10% | 54.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,954 | ₩33,980 | ₩33,927 | ₩33,940 | -0.04% | 136.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,994 | ₩34,007 | ₩33,940 | ₩33,947 | -0.14% | 51만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,980 | ₩33,994 | ₩33,954 | ₩33,967 | -0.04% | 41.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,034 | ₩34,074 | ₩33,967 | ₩33,974 | -0.18% | 31.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,061 | ₩34,074 | ₩34,034 | ₩34,054 | -0.02% | 30.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,007 | ₩34,061 | ₩33,994 | ₩34,041 | +0.10% | 34.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,007 | ₩34,021 | ₩33,954 | ₩34,014 | +0.02% | 143.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,047 | ₩34,074 | ₩33,913 | ₩33,987 | -0.18% | 33.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,021 | ₩34,034 | ₩33,994 | ₩34,027 | +0.02% | 49.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,954 | ₩34,007 | ₩33,954 | ₩34,007 | +0.16% | 34.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,940 | ₩33,980 | ₩33,913 | ₩33,980 | +0.12% | 119.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,940 | ₩33,940 | ₩33,927 | ₩33,940 | 0.00% | 18.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,074 | ₩34,074 | ₩33,887 | ₩33,920 | -0.45% | 71.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,007 | ₩34,047 | ₩33,980 | ₩34,047 | +0.12% | 37.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,980 | ₩34,021 | ₩33,954 | ₩33,974 | -0.02% | 52.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,954 | ₩33,967 | ₩33,927 | ₩33,960 | +0.02% | 88.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,994 | ₩34,007 | ₩33,923 | ₩33,927 | -0.20% | 20만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,940 | ₩33,980 | ₩33,927 | ₩33,954 | +0.04% | 216.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,927 | ₩33,940 | ₩33,900 | ₩33,933 | +0.02% | 56.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,887 | ₩33,913 | ₩33,860 | ₩33,907 | +0.06% | 68.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,994 | ₩34,021 | ₩33,846 | ₩33,887 | -0.32% | 24.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,994 | ₩34,007 | ₩33,956 | ₩34,007 | +0.04% | 28.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,940 | ₩33,980 | ₩33,927 | ₩33,974 | +0.10% | 78.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,954 | ₩33,954 | ₩33,927 | ₩33,947 | -0.02% | 8천 |
|---|