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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,868 | ₩33,868 | ₩33,829 | ₩33,855 | -0.04% | 107.1만 |
| 2026.10.08 | ₩33,855 | ₩33,882 | ₩33,801 | ₩33,882 | +0.08% | 37.1만 |
| 2026.10.07 | ₩33,842 | ₩33,882 | ₩33,815 | ₩33,855 | +0.04% | 19만 |
| 2026.10.06 | ₩33,842 | ₩33,855 | ₩33,815 | ₩33,842 | 0.00% | 25.7만 |
| 2026.10.05 | ₩33,828 | ₩33,842 | ₩33,788 | ₩33,842 | +0.04% | 91.5만 |
| 2026.10.02 | ₩33,815 | ₩33,828 | ₩33,788 | ₩33,815 | 0.00% | 12.1만 |
| 2026.10.01 | ₩33,774 | ₩33,801 | ₩33,748 | ₩33,801 | +0.08% | 16.5만 |
| 2026.09.30 | ₩33,774 | ₩33,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,788 |
| +0.04% |
| 31.7만 |
| 2026.09.29 | ₩33,761 | ₩33,788 | ₩33,721 | ₩33,788 | +0.08% | 27.7만 |
|---|
| 2026.09.28 | ₩33,909 | ₩33,909 | ₩33,842 | ₩33,882 | -0.08% | 17.2만 |
|---|
| 2026.09.25 | ₩33,909 | ₩33,909 | ₩33,882 | ₩33,909 | 0.00% | 17만 |
|---|
| 2026.09.24 | ₩33,909 | ₩33,909 | ₩33,868 | ₩33,868 | -0.12% | 14만 |
|---|
| 2026.09.23 | ₩33,935 | ₩33,935 | ₩33,868 | ₩33,882 | -0.16% | 9.9만 |
|---|
| 2026.09.22 | ₩33,922 | ₩33,922 | ₩33,895 | ₩33,922 | 0.00% | 5.3만 |
|---|
| 2026.09.21 | ₩33,909 | ₩33,922 | ₩33,892 | ₩33,909 | 0.00% | 5.8만 |
|---|
| 2026.09.18 | ₩33,909 | ₩33,909 | ₩33,882 | ₩33,909 | 0.00% | 4.5만 |
|---|
| 2026.09.17 | ₩33,902 | ₩33,935 | ₩33,895 | ₩33,922 | +0.06% | 29.9만 |
|---|
| 2026.09.16 | ₩33,909 | ₩34,438 | ₩33,895 | ₩33,902 | -0.02% | 18.2만 |
|---|
| 2026.09.15 | ₩33,909 | ₩33,909 | ₩33,883 | ₩33,909 | 0.00% | 16.2만 |
|---|
| 2026.09.14 | ₩33,909 | ₩33,909 | ₩33,882 | ₩33,895 | -0.04% | 10.4만 |
|---|
| 2026.09.11 | ₩33,922 | ₩33,935 | ₩33,860 | ₩33,868 | -0.16% | 13.6만 |
|---|
| 2026.09.10 | ₩33,935 | ₩33,935 | ₩33,882 | ₩33,882 | -0.16% | 14만 |
|---|
| 2026.09.09 | ₩33,882 | ₩33,935 | ₩33,882 | ₩33,935 | +0.16% | 9.9만 |
|---|
| 2026.09.08 | ₩33,922 | ₩33,935 | ₩33,909 | ₩33,909 | -0.04% | 22.4만 |
|---|
| 2026.09.04 | ₩33,962 | ₩33,962 | ₩33,922 | ₩33,935 | -0.08% | 7.7만 |
|---|
| 2026.09.03 | ₩33,922 | ₩33,935 | ₩33,901 | ₩33,923 | +0.00% | 7.6만 |
|---|
| 2026.09.02 | ₩33,895 | ₩33,922 | ₩33,895 | ₩33,922 | +0.08% | 8.8만 |
|---|
| 2026.09.01 | ₩33,935 | ₩33,942 | ₩33,895 | ₩33,909 | -0.08% | 14.6만 |
|---|
| 2026.08.31 | ₩33,842 | ₩33,922 | ₩33,842 | ₩33,909 | +0.20% | 14.7만 |
|---|
| 2026.08.28 | ₩34,056 | ₩34,056 | ₩34,016 | ₩34,029 | -0.08% | 7.5만 |
|---|
| 2026.08.27 | ₩34,056 | ₩34,056 | ₩34,004 | ₩34,043 | -0.04% | 11.9만 |
|---|
| 2026.08.26 | ₩34,029 | ₩34,029 | ₩34,002 | ₩34,029 | 0.00% | 15.4만 |
|---|
| 2026.08.25 | ₩34,043 | ₩34,043 | ₩34,002 | ₩34,016 | -0.08% | 2.7만 |
|---|
| 2026.08.24 | ₩34,029 | ₩34,029 | ₩33,976 | ₩33,989 | -0.12% | 8.4만 |
|---|
| 2026.08.21 | ₩34,016 | ₩34,016 | ₩33,989 | ₩34,016 | 0.00% | 7.6만 |
|---|
| 2026.08.20 | ₩34,002 | ₩34,016 | ₩34,002 | ₩34,002 | 0.00% | 26.3만 |
|---|
| 2026.08.19 | ₩34,016 | ₩34,083 | ₩33,989 | ₩34,009 | -0.02% | 38.3만 |
|---|
| 2026.08.18 | ₩33,989 | ₩34,002 | ₩33,976 | ₩33,989 | 0.00% | 18만 |
|---|
| 2026.08.17 | ₩33,989 | ₩34,002 | ₩33,965 | ₩33,982 | -0.02% | 5.2만 |
|---|
| 2026.08.14 | ₩33,989 | ₩34,002 | ₩33,962 | ₩33,989 | 0.00% | 7.6만 |
|---|
| 2026.08.13 | ₩33,976 | ₩33,989 | ₩33,962 | ₩33,976 | 0.00% | 8.6만 |
|---|
| 2026.08.12 | ₩33,962 | ₩33,976 | ₩33,949 | ₩33,969 | +0.02% | 7.6만 |
|---|
| 2026.08.11 | ₩33,989 | ₩33,989 | ₩33,949 | ₩33,956 | -0.10% | 6.9만 |
|---|
| 2026.08.10 | ₩33,949 | ₩33,962 | ₩33,929 | ₩33,942 | -0.02% | 15.4만 |
|---|
| 2026.08.07 | ₩33,949 | ₩33,962 | ₩33,929 | ₩33,949 | 0.00% | 6만 |
|---|
| 2026.08.06 | ₩33,909 | ₩33,934 | ₩33,895 | ₩33,915 | +0.02% | 12만 |
|---|
| 2026.08.05 | ₩33,935 | ₩33,949 | ₩33,909 | ₩33,909 | -0.08% | 152.1만 |
|---|
| 2026.08.04 | ₩33,949 | ₩33,949 | ₩33,922 | ₩33,949 | 0.00% | 7.7만 |
|---|
| 2026.08.03 | ₩33,949 | ₩33,976 | ₩33,909 | ₩33,935 | -0.04% | 11.1만 |
|---|
| 2026.07.31 | ₩33,935 | ₩33,935 | ₩33,909 | ₩33,915 | -0.06% | 6만 |
|---|
| 2026.07.30 | ₩34,070 | ₩34,070 | ₩34,002 | ₩34,002 | -0.20% | 10.3만 |
|---|
| 2026.07.29 | ₩34,029 | ₩34,043 | ₩34,002 | ₩34,029 | 0.00% | 8.8만 |
|---|
| 2026.07.28 | ₩33,935 | ₩34,029 | ₩33,935 | ₩34,029 | +0.28% | 5.7만 |
|---|
| 2026.07.27 | ₩34,029 | ₩34,029 | ₩34,002 | ₩34,009 | -0.06% | 6.3만 |
|---|
| 2026.07.24 | ₩34,002 | ₩34,002 | ₩33,976 | ₩34,002 | 0.00% | 3.6만 |
|---|
| 2026.07.23 | ₩33,989 | ₩33,989 | ₩33,962 | ₩33,989 | 0.00% | 5.3만 |
|---|
| 2026.07.22 | ₩33,976 | ₩34,002 | ₩33,949 | ₩34,002 | +0.08% | 10.1만 |
|---|
| 2026.07.21 | ₩34,002 | ₩34,002 | ₩33,976 | ₩34,002 | 0.00% | 35만 |
|---|
| 2026.07.20 | ₩34,002 | ₩34,002 | ₩33,976 | ₩33,989 | -0.04% | 4.1만 |
|---|
| 2026.07.17 | ₩34,002 | ₩34,002 | ₩33,962 | ₩33,982 | -0.06% | 3.7만 |
|---|
| 2026.07.16 | ₩33,976 | ₩33,989 | ₩33,962 | ₩33,989 | +0.04% | 8.1만 |
|---|
| 2026.07.15 | ₩33,909 | ₩33,989 | ₩33,909 | ₩33,988 | +0.23% | 5.2만 |
|---|
| 2026.07.14 | ₩33,962 | ₩33,974 | ₩33,935 | ₩33,949 | -0.04% | 9.5만 |
|---|
| 2026.07.13 | ₩33,962 | ₩33,962 | ₩33,949 | ₩33,949 | -0.04% | 5.3만 |
|---|
| 2026.07.10 | ₩33,962 | ₩33,962 | ₩33,942 | ₩33,949 | -0.04% | 4만 |
|---|
| 2026.07.09 | ₩33,949 | ₩33,962 | ₩33,935 | ₩33,962 | +0.04% | 9.3만 |
|---|
| 2026.07.08 | ₩33,935 | ₩33,949 | ₩33,910 | ₩33,922 | -0.04% | 81.8만 |
|---|
| 2026.07.07 | ₩33,962 | ₩33,962 | ₩33,922 | ₩33,949 | -0.04% | 9.3만 |
|---|
| 2026.07.06 | ₩33,976 | ₩33,976 | ₩33,935 | ₩33,942 | -0.10% | 6.8만 |
|---|
| 2026.07.02 | ₩33,895 | ₩33,949 | ₩33,895 | ₩33,935 | +0.12% | 5.2만 |
|---|
| 2026.07.01 | ₩33,949 | ₩33,949 | ₩33,909 | ₩33,922 | -0.08% | 9.2만 |
|---|
| 2026.06.30 | ₩33,922 | ₩33,935 | ₩33,909 | ₩33,909 | -0.04% | 14.2만 |
|---|
| 2026.06.29 | ₩33,909 | ₩33,935 | ₩33,895 | ₩33,909 | 0.00% | 21.1만 |
|---|
| 2026.06.26 | ₩34,016 | ₩34,029 | ₩34,002 | ₩34,016 | 0.00% | 12.9만 |
|---|
| 2026.06.25 | ₩34,043 | ₩34,043 | ₩34,002 | ₩34,016 | -0.08% | 15.5만 |
|---|
| 2026.06.24 | ₩34,002 | ₩34,016 | ₩34,002 | ₩34,016 | +0.04% | 13.3만 |
|---|
| 2026.06.23 | ₩33,989 | ₩34,002 | ₩33,976 | ₩33,982 | -0.02% | 13.9만 |
|---|
| 2026.06.22 | ₩34,002 | ₩34,002 | ₩33,962 | ₩33,964 | -0.11% | 7만 |
|---|
| 2026.06.18 | ₩33,962 | ₩33,989 | ₩33,962 | ₩33,982 | +0.06% | 8.7만 |
|---|
| 2026.06.17 | ₩34,002 | ₩34,002 | ₩33,962 | ₩33,989 | -0.04% | 13.2만 |
|---|
| 2026.06.16 | ₩33,976 | ₩34,013 | ₩33,976 | ₩33,996 | +0.06% | 9.8만 |
|---|
| 2026.06.15 | ₩33,976 | ₩33,997 | ₩33,962 | ₩33,989 | +0.04% | 10.8만 |
|---|
| 2026.06.12 | ₩33,962 | ₩33,989 | ₩33,962 | ₩33,976 | +0.04% | 14만 |
|---|
| 2026.06.11 | ₩33,976 | ₩33,982 | ₩33,954 | ₩33,982 | +0.02% | 8.3만 |
|---|
| 2026.06.10 | ₩33,949 | ₩33,976 | ₩33,949 | ₩33,976 | +0.08% | 16만 |
|---|
| 2026.06.09 | ₩33,868 | ₩33,962 | ₩33,868 | ₩33,956 | +0.26% | 12.8만 |
|---|
| 2026.06.08 | ₩33,949 | ₩33,949 | ₩33,935 | ₩33,949 | 0.00% | 4.8만 |
|---|
| 2026.06.05 | ₩33,962 | ₩33,962 | ₩33,915 | ₩33,929 | -0.10% | 9.6만 |
|---|
| 2026.06.04 | ₩33,962 | ₩33,962 | ₩33,935 | ₩33,949 | -0.04% | 9.3만 |
|---|
| 2026.06.03 | ₩33,962 | ₩33,962 | ₩33,909 | ₩33,935 | -0.08% | 7.8만 |
|---|
| 2026.06.02 | ₩33,949 | ₩33,949 | ₩33,922 | ₩33,949 | 0.00% | 10.9만 |
|---|
| 2026.06.01 | ₩33,962 | ₩33,962 | ₩33,909 | ₩33,935 | -0.08% | 17.4만 |
|---|
| 2026.05.29 | ₩33,935 | ₩33,949 | ₩33,909 | ₩33,949 | +0.04% | 11.9만 |
|---|
| 2026.05.28 | ₩33,976 | ₩34,043 | ₩33,976 | ₩34,023 | +0.14% | 9.6만 |
|---|
| 2026.05.27 | ₩34,029 | ₩34,029 | ₩34,016 | ₩34,029 | 0.00% | 6.2만 |
|---|
| 2026.05.26 | ₩34,043 | ₩34,043 | ₩33,996 | ₩34,029 | -0.04% | 15.1만 |
|---|
| 2026.05.22 | ₩33,962 | ₩34,029 | ₩33,962 | ₩33,982 | +0.06% | 7.5만 |
|---|
| 2026.05.21 | ₩33,976 | ₩33,982 | ₩33,962 | ₩33,965 | -0.03% | 11.7만 |
|---|
| 2026.05.20 | ₩33,976 | ₩33,989 | ₩33,949 | ₩33,982 | +0.02% | 7.8만 |
|---|
| 2026.05.19 | ₩33,976 | ₩33,976 | ₩33,935 | ₩33,949 | -0.08% | 8.7만 |
|---|
| 2026.05.18 | ₩33,949 | ₩33,989 | ₩33,949 | ₩33,969 | +0.06% | 9만 |
|---|
| 2026.05.15 | ₩33,935 | ₩33,989 | ₩33,935 | ₩33,956 | +0.06% | 11.5만 |
|---|
| 2026.05.14 | ₩34,016 | ₩34,016 | ₩33,962 | ₩33,976 | -0.12% | 6.7만 |
|---|
| 2026.05.13 | ₩33,989 | ₩33,989 | ₩33,949 | ₩33,964 | -0.07% | 7.5만 |
|---|
| 2026.05.12 | ₩34,002 | ₩34,002 | ₩33,962 | ₩33,974 | -0.08% | 7.3만 |
|---|
| 2026.05.11 | ₩33,949 | ₩33,989 | ₩33,949 | ₩33,989 | +0.12% | 8.1만 |
|---|
| 2026.05.08 | ₩33,976 | ₩33,989 | ₩33,956 | ₩33,989 | +0.04% | 20.2만 |
|---|
| 2026.05.07 | ₩33,989 | ₩33,989 | ₩33,950 | ₩33,969 | -0.06% | 11.1만 |
|---|
| 2026.05.06 | ₩33,949 | ₩33,976 | ₩33,935 | ₩33,976 | +0.08% | 4.4만 |
|---|
| 2026.05.05 | ₩33,922 | ₩33,962 | ₩33,895 | ₩33,922 | 0.00% | 9.5만 |
|---|
| 2026.05.04 | ₩33,935 | ₩33,949 | ₩33,882 | ₩33,942 | +0.02% | 13만 |
|---|
| 2026.05.01 | ₩33,935 | ₩33,976 | ₩33,922 | ₩33,949 | +0.04% | 28.3만 |
|---|
| 2026.04.30 | ₩33,949 | ₩33,949 | ₩33,895 | ₩33,915 | -0.10% | 12.2만 |
|---|
| 2026.04.29 | ₩34,029 | ₩34,043 | ₩34,016 | ₩34,029 | 0.00% | 18만 |
|---|
| 2026.04.28 | ₩33,989 | ₩34,043 | ₩33,989 | ₩34,036 | +0.14% | 41.9만 |
|---|
| 2026.04.27 | ₩34,029 | ₩34,049 | ₩34,029 | ₩34,036 | +0.02% | 4.9만 |
|---|
| 2026.04.24 | ₩34,016 | ₩34,043 | ₩34,016 | ₩34,036 | +0.06% | 4.1만 |
|---|
| 2026.04.23 | ₩34,056 | ₩34,056 | ₩34,016 | ₩34,023 | -0.10% | 3만 |
|---|
| 2026.04.22 | ₩34,002 | ₩34,029 | ₩34,002 | ₩34,023 | +0.06% | 6.6만 |
|---|
| 2026.04.21 | ₩34,029 | ₩34,029 | ₩33,935 | ₩34,029 | 0.00% | 7.7만 |
|---|
| 2026.04.20 | ₩34,029 | ₩34,029 | ₩33,996 | ₩34,016 | -0.04% | 3.6만 |
|---|
| 2026.04.17 | ₩33,989 | ₩34,024 | ₩33,976 | ₩34,002 | +0.04% | 8.6만 |
|---|
| 2026.04.16 | ₩33,976 | ₩33,989 | ₩33,962 | ₩33,976 | 0.00% | 12.1만 |
|---|
| 2026.04.15 | ₩34,016 | ₩34,016 | ₩33,962 | ₩33,962 | -0.16% | 32.3만 |
|---|
| 2026.04.14 | ₩34,029 | ₩34,029 | ₩33,976 | ₩34,016 | -0.04% | 10.2만 |
|---|
| 2026.04.13 | ₩33,976 | ₩33,989 | ₩33,949 | ₩33,976 | 0.00% | 6.1만 |
|---|
| 2026.04.10 | ₩33,976 | ₩33,989 | ₩33,962 | ₩33,969 | -0.02% | 12.1만 |
|---|
| 2026.04.09 | ₩33,962 | ₩33,989 | ₩33,949 | ₩33,989 | +0.08% | 22.1만 |
|---|
| 2026.04.08 | ₩33,949 | ₩33,976 | ₩33,929 | ₩33,962 | +0.04% | 25.4만 |
|---|
| 2026.04.07 | ₩33,949 | ₩33,949 | ₩33,909 | ₩33,949 | 0.00% | 11.8만 |
|---|
| 2026.04.06 | ₩33,976 | ₩33,976 | ₩33,922 | ₩33,949 | -0.08% | 21.2만 |
|---|
| 2026.04.02 | ₩33,868 | ₩33,935 | ₩33,868 | ₩33,929 | +0.18% | 6.8만 |
|---|
| 2026.04.01 | ₩33,922 | ₩33,922 | ₩33,895 | ₩33,915 | -0.02% | 6.7만 |
|---|
| 2026.03.31 | ₩33,922 | ₩33,922 | ₩33,895 | ₩33,909 | -0.04% | 5.2만 |
|---|
| 2026.03.30 | ₩33,801 | ₩33,909 | ₩33,801 | ₩33,888 | +0.26% | 7만 |
|---|
| 2026.03.27 | ₩33,935 | ₩33,989 | ₩33,935 | ₩33,982 | +0.14% | 14.4만 |
|---|
| 2026.03.26 | ₩33,962 | ₩33,969 | ₩33,935 | ₩33,949 | -0.04% | 7.9만 |
|---|
| 2026.03.25 | ₩33,989 | ₩33,996 | ₩33,962 | ₩33,989 | 0.00% | 7.2만 |
|---|
| 2026.03.24 | ₩33,962 | ₩33,984 | ₩33,949 | ₩33,962 | 0.00% | 5.6만 |
|---|
| 2026.03.23 | ₩34,016 | ₩34,016 | ₩33,935 | ₩33,989 | -0.08% | 19.4만 |
|---|
| 2026.03.20 | ₩33,949 | ₩33,976 | ₩33,935 | ₩33,949 | 0.00% | 13.6만 |
|---|
| 2026.03.19 | ₩33,962 | ₩33,976 | ₩33,935 | ₩33,969 | +0.02% | 16.3만 |
|---|
| 2026.03.18 | ₩33,989 | ₩33,989 | ₩33,962 | ₩33,962 | -0.08% | 98.7만 |
|---|
| 2026.03.17 | ₩33,962 | ₩33,989 | ₩33,962 | ₩33,982 | +0.06% | 3.9만 |
|---|
| 2026.03.16 | ₩33,962 | ₩33,976 | ₩33,962 | ₩33,969 | +0.02% | 3.6만 |
|---|
| 2026.03.13 | ₩33,989 | ₩33,989 | ₩33,949 | ₩33,956 | -0.10% | 6만 |
|---|
| 2026.03.12 | ₩34,002 | ₩34,002 | ₩33,949 | ₩33,956 | -0.14% | 2.3만 |
|---|
| 2026.03.11 | ₩34,016 | ₩34,016 | ₩33,980 | ₩33,989 | -0.08% | 5.9만 |
|---|
| 2026.03.10 | ₩33,989 | ₩34,009 | ₩33,989 | ₩34,009 | +0.06% | 3.4만 |
|---|
| 2026.03.09 | ₩34,002 | ₩34,002 | ₩33,976 | ₩33,989 | -0.04% | 33.4만 |
|---|
| 2026.03.06 | ₩33,989 | ₩33,989 | ₩33,976 | ₩33,976 | -0.04% | 7.7만 |
|---|
| 2026.03.05 | ₩33,989 | ₩33,989 | ₩33,962 | ₩33,969 | -0.06% | 12.5만 |
|---|
| 2026.03.04 | ₩34,002 | ₩34,002 | ₩33,962 | ₩33,982 | -0.06% | 3.9만 |
|---|
| 2026.03.03 | ₩33,976 | ₩33,985 | ₩33,962 | ₩33,984 | +0.02% | 6.1만 |
|---|
| 2026.03.02 | ₩33,989 | ₩34,002 | ₩33,976 | ₩33,989 | 0.00% | 11.5만 |
|---|
| 2026.02.27 | ₩33,989 | ₩33,989 | ₩33,976 | ₩33,982 | -0.02% | 8.4만 |
|---|
| 2026.02.26 | ₩34,070 | ₩34,083 | ₩34,070 | ₩34,076 | +0.02% | 7.4만 |
|---|
| 2026.02.25 | ₩34,056 | ₩34,070 | ₩34,056 | ₩34,056 | 0.00% | 3만 |
|---|
| 2026.02.24 | ₩34,016 | ₩34,070 | ₩34,016 | ₩34,056 | +0.12% | 3.7만 |
|---|
| 2026.02.23 | ₩34,043 | ₩34,070 | ₩34,043 | ₩34,063 | +0.06% | 8.7만 |
|---|
| 2026.02.20 | ₩34,083 | ₩34,083 | ₩34,043 | ₩34,063 | -0.06% | 12.1만 |
|---|
| 2026.02.19 | ₩34,083 | ₩34,083 | ₩34,049 | ₩34,063 | -0.06% | 6.8만 |
|---|
| 2026.02.18 | ₩34,056 | ₩34,070 | ₩34,049 | ₩34,056 | 0.00% | 6.4만 |
|---|
| 2026.02.17 | ₩34,070 | ₩34,070 | ₩34,056 | ₩34,056 | -0.04% | 4.9만 |
|---|
| 2026.02.13 | ₩34,070 | ₩34,070 | ₩34,029 | ₩34,049 | -0.06% | 7.3만 |
|---|
| 2026.02.12 | ₩34,002 | ₩34,043 | ₩34,002 | ₩34,037 | +0.10% | 7.2만 |
|---|
| 2026.02.11 | ₩34,043 | ₩34,043 | ₩34,016 | ₩34,029 | -0.04% | 9.7만 |
|---|
| 2026.02.10 | ₩34,043 | ₩34,043 | ₩34,016 | ₩34,025 | -0.05% | 4.6만 |
|---|
| 2026.02.09 | ₩34,016 | ₩34,029 | ₩34,009 | ₩34,029 | +0.04% | 5.7만 |
|---|
| 2026.02.06 | ₩34,002 | ₩34,029 | ₩34,002 | ₩34,023 | +0.06% | 4.8만 |
|---|
| 2026.02.05 | ₩33,996 | ₩34,002 | ₩33,989 | ₩33,996 | 0.00% | 11.1만 |
|---|
| 2026.02.04 | ₩34,002 | ₩34,002 | ₩33,976 | ₩33,989 | -0.04% | 8.7만 |
|---|
| 2026.02.03 | ₩33,989 | ₩34,002 | ₩33,962 | ₩33,989 | 0.00% | 110.2만 |
|---|
| 2026.02.02 | ₩34,016 | ₩34,016 | ₩33,989 | ₩33,989 | -0.08% | 8.8만 |
|---|
| 2026.01.30 | ₩33,922 | ₩34,002 | ₩33,922 | ₩33,996 | +0.22% | 7.6만 |
|---|
| 2026.01.29 | ₩34,043 | ₩34,083 | ₩34,043 | ₩34,083 | +0.12% | 5만 |
|---|
| 2026.01.28 | ₩34,070 | ₩34,070 | ₩34,043 | ₩34,056 | -0.04% | 5.2만 |
|---|
| 2026.01.27 | ₩34,070 | ₩34,070 | ₩34,043 | ₩34,063 | -0.02% | 10.3만 |
|---|
| 2026.01.26 | ₩34,056 | ₩34,056 | ₩34,036 | ₩34,049 | -0.02% | 5만 |
|---|
| 2026.01.23 | ₩34,043 | ₩34,043 | ₩34,021 | ₩34,036 | -0.02% | 7.6만 |
|---|
| 2026.01.22 | ₩34,016 | ₩34,043 | ₩34,009 | ₩34,023 | +0.02% | 19.5만 |
|---|
| 2026.01.21 | ₩34,002 | ₩34,016 | ₩34,002 | ₩34,009 | +0.02% | 14.6만 |
|---|
| 2026.01.20 | ₩34,029 | ₩34,029 | ₩34,002 | ₩34,009 | -0.06% | 7.6만 |
|---|
| 2026.01.16 | ₩34,016 | ₩34,016 | ₩33,989 | ₩34,016 | 0.00% | 5.7만 |
|---|
| 2026.01.15 | ₩34,016 | ₩34,016 | ₩33,989 | ₩34,002 | -0.04% | 5.6만 |
|---|
| 2026.01.14 | ₩33,989 | ₩34,002 | ₩33,989 | ₩33,996 | +0.02% | 7만 |
|---|
| 2026.01.13 | ₩33,976 | ₩34,002 | ₩33,976 | ₩33,996 | +0.06% | 8.6만 |
|---|
| 2026.01.12 | ₩33,962 | ₩33,989 | ₩33,962 | ₩33,969 | +0.02% | 7.1만 |
|---|
| 2026.01.09 | ₩33,989 | ₩33,989 | ₩33,962 | ₩33,989 | 0.00% | 6.7만 |
|---|
| 2026.01.08 | ₩33,962 | ₩33,976 | ₩33,962 | ₩33,976 | +0.04% | 13.2만 |
|---|
| 2026.01.07 | ₩33,962 | ₩33,976 | ₩33,962 | ₩33,976 | +0.04% | 22.3만 |
|---|
| 2026.01.06 | ₩33,922 | ₩33,976 | ₩33,922 | ₩33,956 | +0.10% | 10.2만 |
|---|
| 2026.01.05 | ₩33,949 | ₩33,962 | ₩33,922 | ₩33,949 | 0.00% | 67.5만 |
|---|
| 2026.01.02 | ₩33,935 | ₩33,949 | ₩33,935 | ₩33,949 | +0.04% | 3.1만 |
|---|
| 2025.12.31 | ₩33,949 | ₩33,949 | ₩33,935 | ₩33,942 | -0.02% | 6만 |
|---|
| 2025.12.30 | ₩33,949 | ₩33,949 | ₩33,935 | ₩33,942 | -0.02% | 3.6만 |
|---|
| 2025.12.29 | ₩33,949 | ₩33,949 | ₩33,935 | ₩33,942 | -0.02% | 5.7만 |
|---|
| 2025.12.26 | ₩33,949 | ₩33,949 | ₩33,909 | ₩33,929 | -0.06% | 3.4만 |
|---|
| 2025.12.24 | ₩33,895 | ₩33,922 | ₩33,895 | ₩33,922 | +0.08% | 6.6만 |
|---|
| 2025.12.23 | ₩34,029 | ₩34,043 | ₩34,016 | ₩34,043 | +0.04% | 50.5만 |
|---|
| 2025.12.22 | ₩34,083 | ₩34,083 | ₩34,029 | ₩34,056 | -0.08% | 10.8만 |
|---|
| 2025.12.19 | ₩34,056 | ₩34,056 | ₩34,023 | ₩34,056 | 0.00% | 4.4만 |
|---|
| 2025.12.18 | ₩34,043 | ₩34,043 | ₩34,029 | ₩34,043 | 0.00% | 8.3만 |
|---|
| 2025.12.17 | ₩34,043 | ₩34,043 | ₩34,017 | ₩34,021 | -0.06% | 9.7만 |
|---|
| 2025.12.16 | ₩34,002 | ₩34,029 | ₩34,002 | ₩34,029 | +0.08% | 6.4만 |
|---|
| 2025.12.15 | ₩34,016 | ₩34,016 | ₩33,989 | ₩34,002 | -0.04% | 8.3만 |
|---|
| 2025.12.12 | ₩34,016 | ₩34,016 | ₩33,976 | ₩33,982 | -0.10% | 11.2만 |
|---|
| 2025.12.11 | ₩34,029 | ₩34,029 | ₩33,982 | ₩33,996 | -0.10% | 16.9만 |
|---|
| 2025.12.10 | ₩33,989 | ₩34,002 | ₩33,976 | ₩33,996 | +0.02% | 5.6만 |
|---|
| 2025.12.09 | ₩33,989 | ₩33,989 | ₩33,968 | ₩33,982 | -0.02% | 6.9만 |
|---|
| 2025.12.08 | ₩33,989 | ₩33,989 | ₩33,962 | ₩33,969 | -0.06% | 12.2만 |
|---|
| 2025.12.05 | ₩33,976 | ₩33,976 | ₩33,961 | ₩33,969 | -0.02% | 37.4만 |
|---|
| 2025.12.04 | ₩33,962 | ₩33,976 | ₩33,935 | ₩33,964 | +0.00% | 31.8만 |
|---|
| 2025.12.03 | ₩33,962 | ₩33,976 | ₩33,949 | ₩33,969 | +0.02% | 9.4만 |
|---|
| 2025.12.02 | ₩33,935 | ₩33,962 | ₩33,935 | ₩33,946 | +0.03% | 3.9만 |
|---|
| 2025.12.01 | ₩33,962 | ₩33,962 | ₩33,935 | ₩33,949 | -0.04% | 6.3만 |
|---|
| 2025.11.28 | ₩33,949 | ₩33,949 | ₩33,931 | ₩33,935 | -0.04% | 1.3만 |
|---|
| 2025.11.26 | ₩34,016 | ₩34,016 | ₩33,989 | ₩34,002 | -0.04% | 13.7만 |
|---|
| 2025.11.25 | ₩34,002 | ₩34,002 | ₩33,989 | ₩33,998 | -0.01% | 3.1만 |
|---|
| 2025.11.24 | ₩34,002 | ₩34,002 | ₩33,982 | ₩33,994 | -0.02% | 1.9만 |
|---|
| 2025.11.21 | ₩33,962 | ₩33,989 | ₩33,962 | ₩33,962 | 0.00% | 7.4만 |
|---|
| 2025.11.20 | ₩33,949 | ₩33,989 | ₩33,935 | ₩33,976 | +0.08% | 17만 |
|---|
| 2025.11.19 | ₩33,962 | ₩33,976 | ₩33,956 | ₩33,969 | +0.02% | 145.8만 |
|---|
| 2025.11.18 | ₩33,962 | ₩33,962 | ₩33,935 | ₩33,962 | 0.00% | 41.2만 |
|---|
| 2025.11.17 | ₩33,949 | ₩33,949 | ₩33,935 | ₩33,942 | -0.02% | 5만 |
|---|
| 2025.11.14 | ₩33,929 | ₩33,949 | ₩33,922 | ₩33,942 | +0.04% | 26.7만 |
|---|
| 2025.11.13 | ₩33,949 | ₩33,949 | ₩33,922 | ₩33,929 | -0.06% | 16.2만 |
|---|
| 2025.11.12 | ₩33,949 | ₩33,949 | ₩33,922 | ₩33,929 | -0.06% | 4만 |
|---|
| 2025.11.11 | ₩33,935 | ₩33,949 | ₩33,919 | ₩33,942 | +0.02% | 6.7만 |
|---|
| 2025.11.10 | ₩33,935 | ₩33,935 | ₩33,909 | ₩33,922 | -0.04% | 3.3만 |
|---|
| 2025.11.07 | ₩33,922 | ₩33,922 | ₩33,895 | ₩33,915 | -0.02% | 10만 |
|---|
| 2025.11.06 | ₩33,909 | ₩33,922 | ₩33,901 | ₩33,922 | +0.04% | 3.4만 |
|---|
| 2025.11.05 | ₩33,909 | ₩33,909 | ₩33,882 | ₩33,882 | -0.08% | 17.7만 |
|---|
| 2025.11.04 | ₩33,895 | ₩33,909 | ₩33,868 | ₩33,868 | -0.08% | 31만 |
|---|
| 2025.11.03 | ₩33,895 | ₩33,895 | ₩33,868 | ₩33,875 | -0.06% | 6.3만 |
|---|
| 2025.10.31 | ₩33,882 | ₩33,895 | ₩33,855 | ₩33,895 | +0.04% | 9.3만 |
|---|
| 2025.10.30 | ₩34,016 | ₩34,016 | ₩34,002 | ₩34,016 | 0.00% | 1.6만 |
|---|
| 2025.10.29 | ₩34,028 | ₩34,029 | ₩34,002 | ₩34,002 | -0.07% | 8.2만 |
|---|
| 2025.10.28 | ₩34,029 | ₩34,029 | ₩34,013 | ₩34,029 | 0.00% | 1.9만 |
|---|
| 2025.10.27 | ₩34,002 | ₩34,029 | ₩34,002 | ₩34,015 | +0.04% | 3.3만 |
|---|
| 2025.10.24 | ₩33,989 | ₩34,016 | ₩33,989 | ₩34,016 | +0.08% | 2.6만 |
|---|
| 2025.10.23 | ₩34,016 | ₩34,016 | ₩33,989 | ₩33,996 | -0.06% | 3.5만 |
|---|
| 2025.10.22 | ₩33,976 | ₩34,002 | ₩33,965 | ₩34,002 | +0.08% | 5.3만 |
|---|
| 2025.10.21 | ₩33,990 | ₩34,002 | ₩33,989 | ₩34,002 | +0.04% | 6만 |
|---|
| 2025.10.20 | ₩34,002 | ₩34,002 | ₩33,976 | ₩33,996 | -0.02% | 11만 |
|---|
| 2025.10.17 | ₩33,976 | ₩33,989 | ₩33,969 | ₩33,982 | +0.02% | 3.5만 |
|---|
| 2025.10.16 | ₩33,962 | ₩33,989 | ₩33,962 | ₩33,982 | +0.06% | 3.6만 |
|---|
| 2025.10.15 | ₩33,989 | ₩33,989 | ₩33,949 | ₩33,976 | -0.04% | 10.2만 |
|---|
| 2025.10.14 | ₩33,976 | ₩33,976 | ₩33,949 | ₩33,956 | -0.06% | 3.7만 |
|---|
| 2025.10.13 | ₩33,949 | ₩33,976 | ₩33,935 | ₩33,962 | +0.04% | 57.7만 |
|---|
| 2025.10.10 | ₩33,962 | ₩33,962 | ₩33,935 | ₩33,956 | -0.02% | 8천 |
|---|