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 | ₩33,823 | ₩33,876 | ₩33,782 | ₩33,849 | +0.08% | 280.5만 |
| 2026.09.28–2026.10.02 | ₩33,903 | ₩33,903 | ₩33,715 | ₩33,809 | -0.28% | 105.2만 |
| 2026.09.21–2026.09.25 | ₩33,903 | ₩33,930 | ₩33,863 | ₩33,903 | 0.00% | 51.9만 |
| 2026.09.14–2026.09.18 | ₩33,903 | ₩34,433 | ₩33,876 | ₩33,903 | 0.00% | 79.1만 |
| 2026.09.08–2026.09.11 | ₩33,916 | ₩33,930 | ₩33,855 | ₩33,863 | -0.16% | 59.9만 |
| 2026.08.31–2026.09.04 | ₩33,836 | ₩33,957 | ₩33,836 | ₩33,930 | +0.28% | 53.4만 |
| 2026.08.24–2026.08.28 | ₩34,024 | ₩34,051 | ₩33,970 | ₩34,024 | 0.00% | 45.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,077 |
| ₩33,959 |
| ₩34,010 |
| +0.08% |
| 95.4만 |
| 2026.08.10–2026.08.14 | ₩33,943 | ₩33,997 | ₩33,923 | ₩33,983 | +0.12% | 46.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,943 | ₩33,970 | ₩33,890 | ₩33,943 | 0.00% | 188.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,024 | ₩34,064 | ₩33,903 | ₩33,910 | -0.34% | 37.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,997 | ₩33,997 | ₩33,943 | ₩33,997 | 0.00% | 58.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,957 | ₩33,997 | ₩33,903 | ₩33,977 | +0.06% | 31.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,970 | ₩33,970 | ₩33,904 | ₩33,943 | -0.08% | 111.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,903 | ₩33,943 | ₩33,890 | ₩33,930 | +0.08% | 49.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,997 | ₩34,037 | ₩33,957 | ₩34,010 | +0.04% | 62.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,970 | ₩34,008 | ₩33,957 | ₩33,977 | +0.02% | 42.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,943 | ₩33,983 | ₩33,863 | ₩33,970 | +0.08% | 55.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,957 | ₩33,957 | ₩33,903 | ₩33,923 | -0.10% | 54.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,037 | ₩34,037 | ₩33,903 | ₩33,943 | -0.28% | 42.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,943 | ₩34,024 | ₩33,930 | ₩33,977 | +0.10% | 44.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,943 | ₩34,010 | ₩33,930 | ₩33,950 | +0.02% | 41.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,930 | ₩33,983 | ₩33,876 | ₩33,983 | +0.16% | 58.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,024 | ₩34,044 | ₩33,890 | ₩33,943 | -0.24% | 105.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,024 | ₩34,051 | ₩33,930 | ₩34,030 | +0.02% | 24.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,970 | ₩34,024 | ₩33,943 | ₩33,997 | +0.08% | 69.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,970 | ₩33,983 | ₩33,903 | ₩33,963 | -0.02% | 92.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,796 | ₩33,930 | ₩33,796 | ₩33,923 | +0.38% | 25.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,010 | ₩34,010 | ₩33,930 | ₩33,977 | -0.10% | 54.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,957 | ₩33,983 | ₩33,930 | ₩33,943 | -0.04% | 136.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,997 | ₩34,010 | ₩33,943 | ₩33,950 | -0.14% | 51만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,983 | ₩33,997 | ₩33,957 | ₩33,970 | -0.04% | 41.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,037 | ₩34,077 | ₩33,970 | ₩33,977 | -0.18% | 31.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,064 | ₩34,077 | ₩34,037 | ₩34,057 | -0.02% | 30.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,010 | ₩34,064 | ₩33,997 | ₩34,044 | +0.10% | 34.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,010 | ₩34,024 | ₩33,957 | ₩34,017 | +0.02% | 143.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,051 | ₩34,077 | ₩33,916 | ₩33,990 | -0.18% | 33.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,024 | ₩34,037 | ₩33,997 | ₩34,030 | +0.02% | 49.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,957 | ₩34,010 | ₩33,957 | ₩34,010 | +0.16% | 34.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,943 | ₩33,983 | ₩33,916 | ₩33,983 | +0.12% | 119.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,943 | ₩33,943 | ₩33,930 | ₩33,943 | 0.00% | 18.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,077 | ₩34,077 | ₩33,890 | ₩33,923 | -0.45% | 71.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,010 | ₩34,051 | ₩33,983 | ₩34,051 | +0.12% | 37.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,983 | ₩34,024 | ₩33,957 | ₩33,977 | -0.02% | 52.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,957 | ₩33,970 | ₩33,930 | ₩33,963 | +0.02% | 88.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,997 | ₩34,010 | ₩33,926 | ₩33,930 | -0.20% | 20만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,943 | ₩33,983 | ₩33,930 | ₩33,957 | +0.04% | 216.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,930 | ₩33,943 | ₩33,903 | ₩33,937 | +0.02% | 56.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,890 | ₩33,916 | ₩33,863 | ₩33,910 | +0.06% | 68.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,997 | ₩34,024 | ₩33,849 | ₩33,890 | -0.32% | 24.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,997 | ₩34,010 | ₩33,959 | ₩34,010 | +0.04% | 28.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,943 | ₩33,983 | ₩33,930 | ₩33,977 | +0.10% | 78.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,957 | ₩33,957 | ₩33,930 | ₩33,950 | -0.02% | 8천 |
|---|