CCM Global Equity ETF (CCMG)

CCMG
🏛️ 미국 →
31.13
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 31.03 31.13 31.03 31.13 0.0M
2025-09-25 30.90 30.90 30.79 30.89 0.0M
2025-09-24 31.19 31.19 31.08 31.08 0.0M
2025-09-23 31.29 31.29 31.14 31.17 0.0M
2025-09-22 31.00 31.15 31.00 31.12 0.0M
2025-09-19 31.06 31.10 30.99 31.06 0.0M
2025-09-18 31.06 31.18 31.06 31.18 0.0M
2025-09-17 31.15 31.36 31.06 31.06 0.0M
2025-09-16 31.03 31.10 31.03 31.09 0.0M
2025-09-15 31.07 31.07 31.03 31.04 0.0M
2025-09-12 31.05 31.11 30.99 31.02 0.0M
2025-09-11 31.18 31.23 31.18 31.23 1.6M
2025-09-10 30.85 30.85 30.73 30.80 0.0M
2025-09-09 30.88 30.88 30.81 30.84 0.0M
2025-09-08 30.76 30.96 30.76 30.96 0.1M
2025-09-05 30.78 30.88 30.78 30.87 0.0M
2025-09-04 30.56 30.75 30.56 30.75 0.0M
2025-09-03 30.56 30.56 30.46 30.53 0.0M
2025-09-02 30.74 30.74 30.51 30.56 0.0M
2025-08-29 30.68 30.71 30.60 30.71 0.0M
2025-08-28 30.65 30.75 30.65 30.74 0.0M
2025-08-27 30.62 30.79 30.62 30.79 0.0M
2025-08-26 30.65 30.67 30.63 30.65 0.0M
2025-08-25 30.76 30.76 30.68 30.68 0.0M
2025-08-22 30.82 30.93 30.82 30.91 0.1M
2025-08-21 30.31 30.31 30.29 30.31 0.0M
2025-08-20 30.35 30.38 30.35 30.37 0.0M
2025-08-19 30.45 30.45 30.33 30.37 0.0M
2025-08-18 30.26 30.28 30.25 30.28 0.0M
2025-08-15 30.25 30.32 30.25 30.26 0.0M
2025-08-14 30.20 30.32 30.20 30.32 0.0M
2025-08-13 30.32 30.52 30.32 30.52 0.0M
2025-08-12 29.94 30.11 29.94 30.07 0.0M
2025-08-11 29.71 29.74 29.69 29.69 0.0M
2025-08-08 29.73 29.82 29.73 29.79 0.0M
2025-08-07 29.61 29.63 29.59 29.63 0.0M
2025-08-06 29.51 29.58 29.51 29.55 0.0M
2025-08-05 29.36 29.50 29.36 29.45 0.1M
2025-08-04 29.25 29.38 29.25 29.37 0.0M
2025-08-01 28.97 29.04 28.97 29.04 0.0M
2025-07-31 29.40 29.40 29.20 29.20 0.0M
2025-07-30 29.68 29.70 29.38 29.50 0.0M
2025-07-29 29.79 29.83 29.69 29.75 0.0M
2025-07-28 29.84 29.86 29.79 29.81 0.0M
2025-07-25 29.86 30.04 29.86 30.02 0.0M
2025-07-24 30.11 30.11 30.01 30.01 0.0M
2025-07-23 30.07 30.25 30.07 30.25 0.0M
2025-07-22 29.72 29.90 29.69 29.89 0.0M
2025-07-21 29.48 29.60 29.48 29.55 0.0M
2025-07-18 29.62 29.62 29.48 29.48 0.0M
2025-07-17 29.46 29.61 29.46 29.61 0.0M
2025-07-16 29.31 29.45 29.31 29.44 0.0M
2025-07-15 29.59 29.59 29.33 29.33 0.0M
2025-07-14 29.63 29.70 29.61 29.68 0.1M
2025-07-11 29.71 29.75 29.68 29.68 0.0M
2025-07-10 29.91 29.97 29.78 29.90 0.0M
2025-07-09 29.65 29.77 29.63 29.76 0.0M
2025-07-08 29.62 29.71 29.62 29.67 0.0M
2025-07-07 29.49 29.50 29.48 29.50 0.0M
2025-07-03 29.83 29.83 29.80 29.81 0.0M
2025-07-02 29.56 29.72 29.56 29.71 0.0M
2025-07-01 29.30 29.66 29.30 29.63 0.0M
2025-06-30 29.20 29.28 29.15 29.26 0.0M
2025-06-27 29.08 29.18 29.08 29.18 0.0M
2025-06-26 29.22 29.25 29.22 29.25 0.0M
2025-06-25 29.02 29.04 28.96 28.96 0.0M
2025-06-24 29.11 29.20 29.11 29.18 0.1M
2025-06-23 28.92 28.94 28.90 28.94 0.1M
2025-06-20 28.89 28.89 28.74 28.74 0.0M
2025-06-18 28.93 28.93 28.78 28.78 0.0M
2025-06-17 29.03 29.03 28.82 28.82 0.0M
2025-06-16 29.20 29.20 29.03 29.06 0.0M
2025-06-13 29.00 29.00 28.86 28.87 0.0M
2025-06-12 29.17 29.20 29.17 29.18 0.0M
2025-06-11 29.09 29.09 29.04 29.05 0.0M
2025-06-10 29.10 29.14 29.06 29.14 0.0M
2025-06-09 28.90 29.06 28.90 29.01 0.0M
2025-06-06 28.81 28.88 28.81 28.87 0.0M
2025-06-05 28.67 28.73 28.59 28.62 0.0M
2025-06-04 28.75 28.76 28.71 28.71 0.0M
2025-06-03 28.47 28.70 28.47 28.68 0.0M
2025-06-02 28.39 28.60 28.39 28.60 0.2M
2025-05-30 28.32 28.52 28.32 28.44 0.0M
2025-05-29 28.42 28.49 28.42 28.46 0.0M
2025-05-28 28.46 28.48 28.37 28.37 0.0M
2025-05-27 28.47 28.60 28.47 28.60 0.0M
2025-05-23 28.22 28.23 28.20 28.20 0.0M
2025-05-22 28.16 28.38 28.16 28.21 0.0M
2025-05-21 28.60 28.60 28.33 28.35 0.1M
2025-05-20 28.68 28.71 28.67 28.71 0.0M
2025-05-19 28.59 28.72 28.59 28.72 0.0M
2025-05-16 28.65 28.67 28.65 28.66 0.0M
2025-05-15 28.33 28.50 28.33 28.50 0.0M
2025-05-14 28.31 28.31 28.19 28.20 0.0M
2025-05-13 28.42 28.46 28.39 28.39 0.0M
2025-05-12 28.27 28.36 28.20 28.36 0.0M
2025-05-09 27.77 27.82 27.74 27.76 0.0M
2025-05-08 27.70 27.87 27.64 27.70 0.0M
2025-05-07 27.65 27.65 27.62 27.62 0.0M
2025-05-06 27.62 27.70 27.59 27.59 0.0M
2025-05-05 27.87 27.87 27.68 27.68 0.1M
2025-05-02 27.71 27.86 27.71 27.77 0.0M
2025-05-01 27.46 27.50 27.34 27.40 0.0M
2025-04-30 27.06 27.48 27.06 27.48 0.0M
2025-04-29 27.32 27.47 27.28 27.42 0.0M
2025-04-28 27.25 27.30 27.17 27.18 0.1M
2025-04-25 27.04 27.19 27.04 27.19 0.2M
2025-04-24 26.98 27.22 26.98 27.19 0.0M
2025-04-23 26.96 26.96 26.81 26.91 0.0M
2025-04-22 26.77 26.81 26.74 26.81 0.1M
2025-04-21 26.16 26.30 26.16 26.30 0.1M
2025-04-17 26.51 26.66 26.51 26.55 0.0M
2025-04-16 26.55 26.57 26.19 26.29 0.3M
2025-04-15 26.54 26.56 26.49 26.49 0.1M
2025-04-14 26.51 26.62 26.49 26.49 0.1M
2025-04-11 25.99 26.25 25.99 26.23 0.2M
2025-04-10 25.75 25.78 25.70 25.70 0.0M
2025-04-09 25.39 26.34 25.39 26.34 0.2M
2025-04-08 25.60 25.71 24.48 24.63 0.2M
2025-04-07 24.54 25.32 24.54 25.07 0.1M
2025-04-04 26.17 26.17 25.49 25.55 0.4M
2025-04-03 27.24 27.24 27.01 27.01 0.1M
2025-04-02 27.72 28.03 27.72 28.02 0.0M
2025-04-01 27.76 27.87 27.69 27.87 0.0M
2025-03-31 27.65 27.94 27.61 27.81 0.0M
2025-03-28 27.85 27.85 27.75 27.76 0.0M
2025-03-27 28.19 28.21 28.18 28.18 0.0M
2025-03-26 28.25 28.25 28.12 28.18 0.0M
2025-03-25 28.17 28.20 28.16 28.20 0.0M
2025-03-24 28.19 28.22 28.17 28.22 0.0M
2025-03-21 27.91 27.98 27.91 27.94 0.0M
2025-03-20 28.18 28.18 28.13 28.14 0.0M
2025-03-19 28.07 28.36 28.07 28.27 0.0M
2025-03-18 28.14 28.16 28.14 28.14 0.1M
2025-03-17 28.07 28.26 28.07 28.22 0.0M
2025-03-14 27.68 27.88 27.68 27.88 0.0M
2025-03-13 27.51 27.51 27.40 27.40 0.0M
2025-03-12 27.69 27.71 27.51 27.62 0.0M
2025-03-11 27.73 27.83 27.61 27.72 0.0M
2025-03-10 28.26 28.26 27.92 28.03 0.0M
2025-03-07 28.26 28.46 28.25 28.40 0.0M
2025-03-06 28.11 28.18 27.98 28.11 0.0M
2025-03-05 28.07 28.24 27.89 28.20 0.0M
2025-03-04 27.76 28.13 27.74 27.83 0.0M
2025-03-03 28.01 28.05 27.96 28.05 0.0M
2025-02-28 28.10 28.19 27.93 28.19 0.0M
2025-02-27 28.24 28.24 28.10 28.10 0.0M
2025-02-26 28.44 28.44 28.28 28.30 0.0M
2025-02-25 28.38 28.49 28.36 28.43 0.0M
2025-02-24 28.32 28.41 28.31 28.32 0.0M
2025-02-21 28.51 28.51 28.29 28.29 0.0M
2025-02-20 28.54 28.58 28.54 28.58 0.0M
2025-02-19 28.43 28.48 28.43 28.47 0.0M
2025-02-18 28.49 28.53 28.49 28.51 0.0M
2025-02-14 28.40 28.41 28.37 28.37 0.0M
2025-02-13 28.37 28.38 28.37 28.38 0.0M
2025-02-12 28.05 28.17 28.04 28.11 0.0M
2025-02-11 28.21 28.27 28.17 28.27 0.0M
2025-02-10 28.10 28.16 28.10 28.16 0.0M
2025-02-07 27.97 27.97 27.92 27.92 0.0M
2025-02-06 28.11 28.15 28.09 28.15 0.0M
2025-02-05 28.06 28.15 28.06 28.15 0.0M
2025-02-04 28.00 28.01 27.96 28.01 0.0M
2025-02-03 27.78 27.86 27.71 27.72 0.0M
2025-01-31 28.25 28.25 27.97 28.01 0.0M
2025-01-30 28.28 28.37 28.20 28.26 0.0M
2025-01-29 28.08 28.10 28.07 28.07 0.0M
2025-01-28 28.13 28.13 28.08 28.08 0.0M
2025-01-27 27.98 28.23 27.98 28.20 0.0M
2025-01-24 28.13 28.13 28.09 28.09 0.0M
2025-01-23 27.95 28.08 27.95 28.08 0.1M
2025-01-22 27.96 27.96 27.87 27.87 0.0M
2025-01-21 27.71 28.03 27.71 28.02 0.1M
2025-01-17 27.62 27.76 27.62 27.70 0.0M
2025-01-16 27.56 27.58 27.56 27.56 0.0M
2025-01-15 27.53 27.53 27.49 27.49 0.0M
2025-01-14 27.20 27.23 27.20 27.23 0.0M
2025-01-13 27.00 27.04 26.98 27.01 0.0M
2025-01-10 26.98 26.98 26.87 26.87 0.1M
2025-01-08 27.31 27.31 27.25 27.29 0.0M
2025-01-07 27.43 27.43 27.28 27.32 0.0M
2025-01-06 27.56 27.63 27.39 27.42 0.1M
2025-01-03 27.30 27.41 27.30 27.38 0.1M
2025-01-02 27.21 27.24 27.21 27.22 0.1M