시장 데이터를 불러오는 중
전체 종목
Capital Group Core Balanced ETF 과거 주가
Capital Group Core Balanced ETF · CGBL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Group Core Balanced ETF · CGBL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,801 | ₩49,908 | ₩49,727 | ₩49,828 | +0.05% | 81.6만 |
| 2026.10.08 | ₩49,533 | ₩49,761 | ₩49,526 | ₩49,680 | +0.30% | 83.2만 |
| 2026.10.07 | ₩49,667 | ₩49,824 | ₩49,553 | ₩49,774 | +0.22% | 104만 |
| 2026.10.06 | ₩49,922 | ₩50,069 | ₩49,841 | ₩49,975 | +0.11% | 103만 |
| 2026.10.05 | ₩49,519 | ₩49,814 | ₩49,446 | ₩49,774 | +0.51% | 116.1만 |
| 2026.10.02 | ₩49,654 | ₩49,747 | ₩49,412 | ₩49,519 | -0.27% | 160.2만 |
| 2026.10.01 | ₩49,332 | ₩49,426 | ₩49,037 | ₩49,318 | -0.03% | 198.4만 |
| 2026.09.30 | ₩49,734 | ₩49,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,278 |
| -0.92% |
| 233만 |
| 2026.09.29 | ₩49,828 | ₩49,895 | ₩49,687 | ₩49,841 | +0.03% | 194.5만 |
|---|
| 2026.09.28 | ₩49,935 | ₩49,962 | ₩49,674 | ₩49,774 | -0.32% | 121.6만 |
|---|
| 2026.09.25 | ₩50,096 | ₩50,266 | ₩49,915 | ₩50,244 | +0.29% | 135.3만 |
|---|
| 2026.09.24 | ₩50,002 | ₩50,135 | ₩49,818 | ₩50,002 | 0.00% | 116.4만 |
|---|
| 2026.09.23 | ₩50,539 | ₩50,539 | ₩50,034 | ₩50,123 | -0.82% | 177.2만 |
|---|
| 2026.09.22 | ₩50,632 | ₩50,740 | ₩50,547 | ₩50,659 | +0.05% | 109만 |
|---|
| 2026.09.21 | ₩50,445 | ₩50,606 | ₩50,304 | ₩50,565 | +0.24% | 116.1만 |
|---|
| 2026.09.18 | ₩50,230 | ₩50,244 | ₩50,034 | ₩50,163 | -0.13% | 99.7만 |
|---|
| 2026.09.17 | ₩50,284 | ₩50,284 | ₩50,096 | ₩50,217 | -0.13% | 93.9만 |
|---|
| 2026.09.16 | ₩50,042 | ₩50,150 | ₩49,519 | ₩49,747 | -0.59% | 110.3만 |
|---|
| 2026.09.15 | ₩50,109 | ₩50,109 | ₩49,814 | ₩49,881 | -0.45% | 120만 |
|---|
| 2026.09.14 | ₩50,042 | ₩50,292 | ₩49,989 | ₩50,109 | +0.13% | 107.8만 |
|---|
| 2026.09.11 | ₩50,592 | ₩50,632 | ₩50,445 | ₩50,458 | -0.27% | 110.1만 |
|---|
| 2026.09.10 | ₩50,337 | ₩50,458 | ₩50,222 | ₩50,244 | -0.19% | 144.6만 |
|---|
| 2026.09.09 | ₩50,887 | ₩50,954 | ₩50,639 | ₩50,740 | -0.29% | 147.4만 |
|---|
| 2026.09.08 | ₩51,075 | ₩51,169 | ₩50,974 | ₩51,008 | -0.13% | 145.7만 |
|---|
| 2026.09.04 | ₩51,048 | ₩51,169 | ₩51,048 | ₩51,115 | +0.13% | 126.8만 |
|---|
| 2026.09.03 | ₩51,021 | ₩51,169 | ₩50,807 | ₩51,155 | +0.26% | 124.6만 |
|---|
| 2026.09.02 | ₩50,766 | ₩50,914 | ₩50,699 | ₩50,914 | +0.29% | 114만 |
|---|
| 2026.09.01 | ₩50,699 | ₩50,847 | ₩50,571 | ₩50,619 | -0.16% | 125.1만 |
|---|
| 2026.08.31 | ₩51,061 | ₩51,088 | ₩50,860 | ₩50,914 | -0.29% | 110.3만 |
|---|
| 2026.08.28 | ₩51,450 | ₩51,524 | ₩51,155 | ₩51,209 | -0.47% | 216.6만 |
|---|
| 2026.08.27 | ₩51,343 | ₩51,424 | ₩51,283 | ₩51,370 | +0.05% | 107.7만 |
|---|
| 2026.08.26 | ₩51,370 | ₩51,437 | ₩51,249 | ₩51,343 | -0.05% | 122.9만 |
|---|
| 2026.08.25 | ₩51,370 | ₩51,430 | ₩51,229 | ₩51,410 | +0.08% | 100.4만 |
|---|
| 2026.08.24 | ₩51,236 | ₩51,263 | ₩51,129 | ₩51,222 | -0.03% | 108.4만 |
|---|
| 2026.08.21 | ₩51,249 | ₩51,289 | ₩51,155 | ₩51,249 | 0.00% | 80.1만 |
|---|
| 2026.08.20 | ₩51,008 | ₩51,229 | ₩50,981 | ₩51,061 | +0.11% | 129.5만 |
|---|
| 2026.08.19 | ₩51,236 | ₩51,303 | ₩51,095 | ₩51,236 | 0.00% | 138.3만 |
|---|
| 2026.08.18 | ₩51,115 | ₩51,162 | ₩50,994 | ₩51,008 | -0.21% | 140.8만 |
|---|
| 2026.08.17 | ₩51,558 | ₩51,598 | ₩51,410 | ₩51,437 | -0.23% | 117만 |
|---|
| 2026.08.14 | ₩51,745 | ₩51,745 | ₩51,464 | ₩51,504 | -0.47% | 135만 |
|---|
| 2026.08.13 | ₩51,719 | ₩51,866 | ₩51,611 | ₩51,719 | 0.00% | 128만 |
|---|
| 2026.08.12 | ₩51,732 | ₩51,745 | ₩51,497 | ₩51,558 | -0.34% | 86.3만 |
|---|
| 2026.08.11 | ₩51,491 | ₩51,517 | ₩51,343 | ₩51,410 | -0.16% | 103만 |
|---|
| 2026.08.10 | ₩51,424 | ₩51,504 | ₩51,316 | ₩51,370 | -0.10% | 118.4만 |
|---|
| 2026.08.07 | ₩51,491 | ₩51,497 | ₩51,263 | ₩51,477 | -0.03% | 114.7만 |
|---|
| 2026.08.06 | ₩51,222 | ₩51,405 | ₩51,142 | ₩51,196 | -0.05% | 146.9만 |
|---|
| 2026.08.05 | ₩51,397 | ₩51,512 | ₩51,222 | ₩51,249 | -0.29% | 143.7만 |
|---|
| 2026.08.04 | ₩50,753 | ₩51,222 | ₩50,699 | ₩51,155 | +0.79% | 136.8만 |
|---|
| 2026.08.03 | ₩50,016 | ₩50,451 | ₩50,016 | ₩50,445 | +0.86% | 126.2만 |
|---|
| 2026.07.31 | ₩50,136 | ₩50,136 | ₩49,613 | ₩49,922 | -0.43% | 140.5만 |
|---|
| 2026.07.30 | ₩49,721 | ₩49,995 | ₩49,613 | ₩49,949 | +0.46% | 135.6만 |
|---|
| 2026.07.29 | ₩49,908 | ₩50,069 | ₩49,405 | ₩49,426 | -0.97% | 112.7만 |
|---|
| 2026.07.28 | ₩49,801 | ₩50,109 | ₩49,734 | ₩50,016 | +0.43% | 115.8만 |
|---|
| 2026.07.27 | ₩50,096 | ₩50,150 | ₩49,694 | ₩49,935 | -0.32% | 114.1만 |
|---|
| 2026.07.24 | ₩49,828 | ₩50,083 | ₩49,761 | ₩49,828 | 0.00% | 115.5만 |
|---|
| 2026.07.23 | ₩49,734 | ₩49,982 | ₩49,680 | ₩49,881 | +0.30% | 177.2만 |
|---|
| 2026.07.22 | ₩50,069 | ₩50,244 | ₩50,056 | ₩50,123 | +0.11% | 114.7만 |
|---|
| 2026.07.21 | ₩50,056 | ₩50,244 | ₩49,916 | ₩50,190 | +0.27% | 138.9만 |
|---|
| 2026.07.20 | ₩50,069 | ₩50,119 | ₩49,761 | ₩49,788 | -0.56% | 292.7만 |
|---|
| 2026.07.17 | ₩49,828 | ₩50,076 | ₩49,721 | ₩49,881 | +0.11% | 241.8만 |
|---|
| 2026.07.16 | ₩50,136 | ₩50,284 | ₩50,009 | ₩50,150 | +0.03% | 352.7만 |
|---|
| 2026.07.15 | ₩50,351 | ₩50,404 | ₩50,116 | ₩50,378 | +0.05% | 402.3만 |
|---|
| 2026.07.14 | ₩50,311 | ₩50,378 | ₩50,156 | ₩50,190 | -0.24% | 199.1만 |
|---|
| 2026.07.13 | ₩50,337 | ₩50,378 | ₩50,029 | ₩50,069 | -0.53% | 141.4만 |
|---|
| 2026.07.10 | ₩50,592 | ₩50,599 | ₩50,351 | ₩50,512 | -0.16% | 125.2만 |
|---|
| 2026.07.09 | ₩50,579 | ₩50,713 | ₩50,425 | ₩50,606 | +0.05% | 197만 |
|---|
| 2026.07.08 | ₩50,230 | ₩50,344 | ₩50,022 | ₩50,257 | +0.05% | 120.8만 |
|---|
| 2026.07.07 | ₩50,726 | ₩50,780 | ₩50,297 | ₩50,431 | -0.58% | 112.4만 |
|---|
| 2026.07.06 | ₩50,914 | ₩50,994 | ₩50,807 | ₩50,927 | +0.03% | 117.2만 |
|---|
| 2026.07.02 | ₩50,740 | ₩50,914 | ₩50,317 | ₩50,606 | -0.26% | 222.7만 |
|---|
| 2026.07.01 | ₩50,740 | ₩50,827 | ₩50,539 | ₩50,552 | -0.37% | 177.3만 |
|---|
| 2026.06.30 | ₩50,686 | ₩50,941 | ₩50,585 | ₩50,901 | +0.42% | 192.7만 |
|---|
| 2026.06.29 | ₩50,713 | ₩50,894 | ₩50,387 | ₩50,847 | +0.26% | 163.8만 |
|---|
| 2026.06.26 | ₩50,270 | ₩50,734 | ₩50,244 | ₩50,431 | +0.32% | 355.2만 |
|---|
| 2026.06.25 | ₩50,780 | ₩50,834 | ₩50,411 | ₩50,512 | -0.53% | 123.2만 |
|---|
| 2026.06.24 | ₩50,337 | ₩50,626 | ₩50,257 | ₩50,391 | +0.11% | 182.1만 |
|---|
| 2026.06.23 | ₩50,203 | ₩50,600 | ₩50,176 | ₩50,270 | +0.13% | 173.6만 |
|---|
| 2026.06.22 | ₩51,115 | ₩51,155 | ₩50,807 | ₩50,874 | -0.47% | 514.9만 |
|---|
| 2026.06.18 | ₩51,169 | ₩51,222 | ₩50,914 | ₩51,035 | -0.26% | 643.7만 |
|---|
| 2026.06.17 | ₩50,981 | ₩51,182 | ₩50,498 | ₩50,565 | -0.82% | 165.2만 |
|---|
| 2026.06.16 | ₩51,008 | ₩51,102 | ₩50,834 | ₩50,847 | -0.32% | 221만 |
|---|
| 2026.06.15 | ₩50,927 | ₩51,061 | ₩50,901 | ₩50,927 | 0.00% | 276.8만 |
|---|
| 2026.06.12 | ₩50,176 | ₩50,418 | ₩49,949 | ₩50,284 | +0.21% | 375.9만 |
|---|
| 2026.06.11 | ₩49,385 | ₩50,176 | ₩49,318 | ₩50,123 | +1.49% | 88.5만 |
|---|
| 2026.06.10 | ₩49,600 | ₩49,828 | ₩49,171 | ₩49,198 | -0.81% | 100.9만 |
|---|
| 2026.06.09 | ₩50,042 | ₩50,277 | ₩49,064 | ₩49,868 | -0.35% | 495.5만 |
|---|
| 2026.06.08 | ₩50,029 | ₩50,163 | ₩49,694 | ₩49,747 | -0.56% | 288.2만 |
|---|
| 2026.06.05 | ₩50,337 | ₩50,371 | ₩49,533 | ₩49,627 | -1.41% | 228.5만 |
|---|
| 2026.06.04 | ₩50,418 | ₩50,834 | ₩50,404 | ₩50,753 | +0.66% | 81.8만 |
|---|
| 2026.06.03 | ₩50,954 | ₩50,954 | ₩50,693 | ₩50,713 | -0.47% | 110.3만 |
|---|
| 2026.06.02 | ₩50,927 | ₩51,021 | ₩50,800 | ₩51,021 | +0.18% | 129.8만 |
|---|
| 2026.06.01 | ₩50,632 | ₩50,961 | ₩50,552 | ₩50,807 | +0.34% | 227.5만 |
|---|
| 2026.05.29 | ₩50,646 | ₩50,820 | ₩50,565 | ₩50,740 | +0.19% | 186.5만 |
|---|
| 2026.05.28 | ₩50,324 | ₩50,646 | ₩50,198 | ₩50,592 | +0.53% | 269.9만 |
|---|
| 2026.05.27 | ₩50,418 | ₩50,465 | ₩50,244 | ₩50,378 | -0.08% | 280.2만 |
|---|
| 2026.05.26 | ₩50,176 | ₩50,359 | ₩50,143 | ₩50,257 | +0.16% | 226.9만 |
|---|
| 2026.05.22 | ₩49,922 | ₩49,928 | ₩49,687 | ₩49,774 | -0.30% | 902.4만 |
|---|
| 2026.05.21 | ₩49,359 | ₩49,868 | ₩49,345 | ₩49,774 | +0.84% | 111.3만 |
|---|
| 2026.05.20 | ₩49,318 | ₩49,647 | ₩49,090 | ₩49,600 | +0.57% | 139.2만 |
|---|
| 2026.05.19 | ₩49,157 | ₩49,372 | ₩48,991 | ₩49,104 | -0.11% | 288.1만 |
|---|
| 2026.05.18 | ₩49,627 | ₩49,700 | ₩49,190 | ₩49,426 | -0.41% | 195.5만 |
|---|
| 2026.05.15 | ₩49,821 | ₩49,868 | ₩49,519 | ₩49,546 | -0.55% | 104.6만 |
|---|
| 2026.05.14 | ₩50,163 | ₩50,438 | ₩50,163 | ₩50,351 | +0.37% | 172.4만 |
|---|
| 2026.05.13 | ₩49,908 | ₩50,150 | ₩49,714 | ₩50,096 | +0.38% | 146.1만 |
|---|
| 2026.05.12 | ₩49,922 | ₩50,016 | ₩49,586 | ₩49,989 | +0.13% | 173.6만 |
|---|
| 2026.05.11 | ₩50,029 | ₩50,156 | ₩49,975 | ₩50,083 | +0.11% | 106.1만 |
|---|
| 2026.05.08 | ₩49,895 | ₩50,042 | ₩49,814 | ₩50,029 | +0.27% | 102.4만 |
|---|
| 2026.05.07 | ₩50,150 | ₩50,150 | ₩49,600 | ₩49,707 | -0.88% | 97만 |
|---|
| 2026.05.06 | ₩49,801 | ₩50,029 | ₩49,747 | ₩50,016 | +0.43% | 95만 |
|---|
| 2026.05.05 | ₩49,278 | ₩49,332 | ₩49,157 | ₩49,251 | -0.05% | 87.3만 |
|---|
| 2026.05.04 | ₩49,104 | ₩49,251 | ₩48,822 | ₩48,929 | -0.35% | 80.8만 |
|---|
| 2026.05.01 | ₩49,291 | ₩49,426 | ₩49,090 | ₩49,184 | -0.22% | 81.9만 |
|---|
| 2026.04.30 | ₩48,862 | ₩49,171 | ₩48,769 | ₩49,157 | +0.60% | 100.6만 |
|---|
| 2026.04.29 | ₩48,862 | ₩48,862 | ₩48,541 | ₩48,688 | -0.36% | 83.5만 |
|---|
| 2026.04.28 | ₩48,936 | ₩48,996 | ₩48,708 | ₩48,876 | -0.12% | 111.8만 |
|---|
| 2026.04.27 | ₩49,224 | ₩49,332 | ₩49,137 | ₩49,238 | +0.03% | 75만 |
|---|
| 2026.04.24 | ₩49,345 | ₩49,359 | ₩49,104 | ₩49,291 | -0.11% | 86.8만 |
|---|
| 2026.04.23 | ₩49,224 | ₩49,412 | ₩48,830 | ₩49,144 | -0.16% | 92.3만 |
|---|
| 2026.04.22 | ₩49,171 | ₩49,238 | ₩49,064 | ₩49,238 | +0.14% | 155.9만 |
|---|
| 2026.04.21 | ₩49,251 | ₩49,251 | ₩48,693 | ₩48,755 | -1.01% | 98.7만 |
|---|
| 2026.04.20 | ₩49,305 | ₩49,305 | ₩49,026 | ₩49,184 | -0.24% | 141.2만 |
|---|
| 2026.04.17 | ₩49,251 | ₩49,553 | ₩49,191 | ₩49,372 | +0.25% | 98.4만 |
|---|
| 2026.04.16 | ₩48,943 | ₩48,991 | ₩48,707 | ₩48,769 | -0.36% | 83.9만 |
|---|
| 2026.04.15 | ₩48,862 | ₩48,956 | ₩48,715 | ₩48,916 | +0.11% | 93.7만 |
|---|
| 2026.04.14 | ₩48,541 | ₩48,815 | ₩48,474 | ₩48,795 | +0.52% | 157.9만 |
|---|
| 2026.04.13 | ₩47,937 | ₩48,433 | ₩47,897 | ₩48,420 | +1.01% | 77.4만 |
|---|
| 2026.04.10 | ₩48,205 | ₩48,225 | ₩47,957 | ₩48,004 | -0.42% | 72.7만 |
|---|
| 2026.04.09 | ₩47,763 | ₩48,132 | ₩47,676 | ₩48,004 | +0.51% | 139.1만 |
|---|
| 2026.04.08 | ₩47,937 | ₩47,944 | ₩47,562 | ₩47,816 | -0.25% | 80.7만 |
|---|
| 2026.04.07 | ₩46,583 | ₩46,724 | ₩46,248 | ₩46,717 | +0.29% | 224.2만 |
|---|
| 2026.04.06 | ₩46,422 | ₩46,596 | ₩46,342 | ₩46,596 | +0.38% | 113.7만 |
|---|
| 2026.04.02 | ₩45,872 | ₩46,596 | ₩45,819 | ₩46,395 | +1.14% | 161.9만 |
|---|
| 2026.04.01 | ₩46,422 | ₩46,673 | ₩46,281 | ₩46,409 | -0.03% | 213.3만 |
|---|
| 2026.03.31 | ₩45,564 | ₩46,221 | ₩45,470 | ₩46,140 | +1.27% | 102.9만 |
|---|
| 2026.03.30 | ₩45,591 | ₩45,698 | ₩45,155 | ₩45,296 | -0.65% | 95.3만 |
|---|
| 2026.03.27 | ₩45,644 | ₩45,718 | ₩45,255 | ₩45,349 | -0.65% | 159.3만 |
|---|
| 2026.03.26 | ₩46,167 | ₩46,368 | ₩45,772 | ₩45,792 | -0.81% | 110.2만 |
|---|
| 2026.03.25 | ₩46,690 | ₩46,784 | ₩46,335 | ₩46,516 | -0.37% | 84.9만 |
|---|
| 2026.03.24 | ₩46,073 | ₩46,457 | ₩45,982 | ₩46,288 | +0.47% | 104.5만 |
|---|
| 2026.03.23 | ₩46,489 | ₩46,792 | ₩46,261 | ₩46,355 | -0.29% | 123.8만 |
|---|
| 2026.03.20 | ₩46,422 | ₩46,476 | ₩45,752 | ₩45,899 | -1.13% | 98.5만 |
|---|
| 2026.03.19 | ₩46,140 | ₩46,730 | ₩46,114 | ₩46,569 | +0.93% | 111만 |
|---|
| 2026.03.18 | ₩47,133 | ₩47,186 | ₩46,677 | ₩46,677 | -0.97% | 78.5만 |
|---|
| 2026.03.17 | ₩47,428 | ₩47,508 | ₩47,253 | ₩47,334 | -0.20% | 69.9만 |
|---|
| 2026.03.16 | ₩47,294 | ₩47,382 | ₩47,106 | ₩47,200 | -0.20% | 93.8만 |
|---|
| 2026.03.13 | ₩47,347 | ₩47,448 | ₩46,838 | ₩46,851 | -1.05% | 86.7만 |
|---|
| 2026.03.12 | ₩47,548 | ₩47,575 | ₩47,092 | ₩47,092 | -0.96% | 79.2만 |
|---|
| 2026.03.11 | ₩47,964 | ₩48,058 | ₩47,696 | ₩47,843 | -0.25% | 93.2만 |
|---|
| 2026.03.10 | ₩48,165 | ₩48,406 | ₩47,977 | ₩48,004 | -0.33% | 109.7만 |
|---|
| 2026.03.09 | ₩47,374 | ₩48,165 | ₩47,119 | ₩48,152 | +1.64% | 132만 |
|---|
| 2026.03.06 | ₩47,642 | ₩47,944 | ₩47,488 | ₩47,696 | +0.11% | 102만 |
|---|
| 2026.03.05 | ₩48,313 | ₩48,478 | ₩47,857 | ₩48,179 | -0.28% | 89.8만 |
|---|
| 2026.03.04 | ₩48,447 | ₩48,581 | ₩48,205 | ₩48,460 | +0.03% | 139.3만 |
|---|
| 2026.03.03 | ₩48,031 | ₩48,360 | ₩47,676 | ₩48,219 | +0.39% | 108.9만 |
|---|
| 2026.03.02 | ₩48,567 | ₩48,963 | ₩48,547 | ₩48,876 | +0.64% | 88.4만 |
|---|
| 2026.02.27 | ₩48,755 | ₩49,023 | ₩48,736 | ₩48,996 | +0.50% | 95.2만 |
|---|
| 2026.02.26 | ₩49,211 | ₩49,211 | ₩48,755 | ₩49,117 | -0.19% | 241.4만 |
|---|
| 2026.02.25 | ₩49,144 | ₩49,224 | ₩49,010 | ₩49,171 | +0.05% | 162.2만 |
|---|
| 2026.02.24 | ₩48,608 | ₩49,003 | ₩48,514 | ₩48,983 | +0.77% | 166.5만 |
|---|
| 2026.02.23 | ₩48,876 | ₩49,050 | ₩48,541 | ₩48,675 | -0.41% | 96.4만 |
|---|
| 2026.02.20 | ₩48,621 | ₩49,010 | ₩48,608 | ₩49,010 | +0.80% | 384.3만 |
|---|
| 2026.02.19 | ₩48,594 | ₩48,687 | ₩48,467 | ₩48,661 | +0.14% | 132.7만 |
|---|
| 2026.02.18 | ₩48,594 | ₩48,903 | ₩48,567 | ₩48,742 | +0.30% | 167.8만 |
|---|
| 2026.02.17 | ₩48,460 | ₩48,715 | ₩48,219 | ₩48,621 | +0.33% | 147만 |
|---|
| 2026.02.13 | ₩48,514 | ₩48,795 | ₩48,326 | ₩48,594 | +0.17% | 131만 |
|---|
| 2026.02.12 | ₩48,983 | ₩49,110 | ₩48,386 | ₩48,447 | -1.09% | 111.9만 |
|---|
| 2026.02.11 | ₩49,104 | ₩49,104 | ₩48,614 | ₩48,849 | -0.52% | 198.9만 |
|---|
| 2026.02.10 | ₩49,064 | ₩49,064 | ₩48,755 | ₩48,782 | -0.57% | 101.1만 |
|---|
| 2026.02.09 | ₩48,581 | ₩48,916 | ₩48,581 | ₩48,782 | +0.41% | 142.2만 |
|---|
| 2026.02.06 | ₩48,138 | ₩48,696 | ₩48,111 | ₩48,621 | +1.00% | 133.6만 |
|---|
| 2026.02.05 | ₩47,977 | ₩48,259 | ₩47,768 | ₩47,830 | -0.31% | 81만 |
|---|
| 2026.02.04 | ₩48,393 | ₩48,393 | ₩47,859 | ₩48,179 | -0.44% | 128만 |
|---|
| 2026.02.03 | ₩48,715 | ₩48,748 | ₩47,897 | ₩48,246 | -0.96% | 98.7만 |
|---|
| 2026.02.02 | ₩48,259 | ₩48,581 | ₩48,232 | ₩48,527 | +0.56% | 111.5만 |
|---|
| 2026.01.30 | ₩48,594 | ₩48,728 | ₩48,132 | ₩48,326 | -0.55% | 104.2만 |
|---|
| 2026.01.29 | ₩48,970 | ₩49,010 | ₩48,393 | ₩48,862 | -0.22% | 129.8만 |
|---|
| 2026.01.28 | ₩48,983 | ₩48,983 | ₩48,728 | ₩48,889 | -0.19% | 400.6만 |
|---|
| 2026.01.27 | ₩48,769 | ₩48,833 | ₩48,641 | ₩48,795 | +0.05% | 107.4만 |
|---|
| 2026.01.26 | ₩48,688 | ₩48,849 | ₩48,655 | ₩48,795 | +0.22% | 122.7만 |
|---|
| 2026.01.23 | ₩48,581 | ₩48,655 | ₩48,435 | ₩48,621 | +0.08% | 115.6만 |
|---|
| 2026.01.22 | ₩48,755 | ₩48,822 | ₩48,588 | ₩48,661 | -0.19% | 121.2만 |
|---|
| 2026.01.21 | ₩48,286 | ₩48,628 | ₩48,165 | ₩48,541 | +0.53% | 143.7만 |
|---|
| 2026.01.20 | ₩48,433 | ₩48,433 | ₩48,044 | ₩48,125 | -0.64% | 154.3만 |
|---|
| 2026.01.16 | ₩48,688 | ₩48,742 | ₩48,507 | ₩48,661 | -0.06% | 131만 |
|---|
| 2026.01.15 | ₩48,728 | ₩48,728 | ₩48,541 | ₩48,581 | -0.30% | 108.8만 |
|---|
| 2026.01.14 | ₩48,527 | ₩48,530 | ₩48,199 | ₩48,474 | -0.11% | 131.1만 |
|---|
| 2026.01.13 | ₩48,795 | ₩48,836 | ₩48,460 | ₩48,581 | -0.44% | 134.7만 |
|---|
| 2026.01.12 | ₩48,326 | ₩48,648 | ₩48,326 | ₩48,621 | +0.61% | 100.5만 |
|---|
| 2026.01.09 | ₩48,286 | ₩48,594 | ₩48,286 | ₩48,567 | +0.58% | 136.5만 |
|---|
| 2026.01.08 | ₩48,152 | ₩48,239 | ₩48,078 | ₩48,192 | +0.08% | 88.1만 |
|---|
| 2026.01.07 | ₩48,246 | ₩48,366 | ₩48,152 | ₩48,179 | -0.14% | 87.2만 |
|---|
| 2026.01.06 | ₩48,004 | ₩48,326 | ₩47,998 | ₩48,326 | +0.67% | 93.5만 |
|---|
| 2026.01.05 | ₩47,884 | ₩48,044 | ₩47,816 | ₩47,977 | +0.20% | 140.9만 |
|---|
| 2026.01.02 | ₩47,629 | ₩47,669 | ₩47,454 | ₩47,669 | +0.08% | 90.7만 |
|---|
| 2025.12.31 | ₩47,575 | ₩47,615 | ₩47,361 | ₩47,374 | -0.42% | 91.3만 |
|---|
| 2025.12.30 | ₩47,642 | ₩47,723 | ₩47,589 | ₩47,602 | -0.08% | 119.6만 |
|---|
| 2025.12.29 | ₩47,548 | ₩47,689 | ₩47,528 | ₩47,642 | +0.20% | 117.8만 |
|---|
| 2025.12.26 | ₩47,977 | ₩47,977 | ₩47,669 | ₩47,763 | -0.45% | 62.4만 |
|---|
| 2025.12.24 | ₩48,004 | ₩48,044 | ₩47,870 | ₩48,031 | +0.06% | 48.9만 |
|---|
| 2025.12.23 | ₩47,749 | ₩47,884 | ₩47,656 | ₩47,870 | +0.25% | 96.2만 |
|---|
| 2025.12.22 | ₩47,669 | ₩47,757 | ₩47,589 | ₩47,736 | +0.14% | 96.8만 |
|---|
| 2025.12.19 | ₩47,267 | ₩47,504 | ₩47,249 | ₩47,441 | +0.37% | 112.5만 |
|---|
| 2025.12.18 | ₩47,294 | ₩47,327 | ₩47,052 | ₩47,159 | -0.28% | 123.3만 |
|---|
| 2025.12.17 | ₩47,280 | ₩47,303 | ₩46,838 | ₩46,905 | -0.79% | 97.4만 |
|---|
| 2025.12.16 | ₩47,253 | ₩47,361 | ₩47,072 | ₩47,267 | +0.03% | 127.9만 |
|---|
| 2025.12.15 | ₩47,629 | ₩47,629 | ₩47,226 | ₩47,294 | -0.70% | 100.8만 |
|---|
| 2025.12.12 | ₩47,696 | ₩47,749 | ₩47,300 | ₩47,401 | -0.62% | 100.3만 |
|---|
| 2025.12.11 | ₩47,602 | ₩47,951 | ₩47,582 | ₩47,951 | +0.73% | 82.2만 |
|---|
| 2025.12.10 | ₩47,213 | ₩47,749 | ₩47,153 | ₩47,696 | +1.02% | 92.1만 |
|---|
| 2025.12.09 | ₩47,240 | ₩47,334 | ₩47,193 | ₩47,267 | +0.06% | 79.9만 |
|---|
| 2025.12.08 | ₩47,428 | ₩47,428 | ₩47,126 | ₩47,226 | -0.42% | 93.4만 |
|---|
| 2025.12.05 | ₩47,361 | ₩47,468 | ₩47,247 | ₩47,294 | -0.14% | 81.4만 |
|---|
| 2025.12.04 | ₩47,347 | ₩47,347 | ₩47,113 | ₩47,253 | -0.20% | 89.7만 |
|---|
| 2025.12.03 | ₩47,200 | ₩47,387 | ₩47,086 | ₩47,347 | +0.31% | 89.9만 |
|---|
| 2025.12.02 | ₩47,159 | ₩47,173 | ₩46,978 | ₩47,133 | -0.06% | 97.7만 |
|---|
| 2025.12.01 | ₩47,119 | ₩47,159 | ₩46,952 | ₩46,999 | -0.26% | 76.3만 |
|---|
| 2025.11.28 | ₩47,159 | ₩47,320 | ₩47,153 | ₩47,320 | +0.34% | 82.4만 |
|---|
| 2025.11.26 | ₩46,932 | ₩47,220 | ₩46,878 | ₩47,133 | +0.43% | 91.1만 |
|---|
| 2025.11.25 | ₩46,476 | ₩46,858 | ₩46,295 | ₩46,824 | +0.75% | 65.2만 |
|---|
| 2025.11.24 | ₩46,047 | ₩46,409 | ₩46,047 | ₩46,301 | +0.55% | 64.7만 |
|---|
| 2025.11.21 | ₩45,752 | ₩46,093 | ₩45,524 | ₩45,899 | +0.32% | 79.5만 |
|---|
| 2025.11.20 | ₩46,489 | ₩46,592 | ₩45,577 | ₩45,631 | -1.85% | 86.6만 |
|---|
| 2025.11.19 | ₩45,953 | ₩46,207 | ₩45,792 | ₩46,033 | +0.18% | 71.7만 |
|---|
| 2025.11.18 | ₩45,953 | ₩46,100 | ₩45,698 | ₩45,926 | -0.06% | 82.8만 |
|---|
| 2025.11.17 | ₩46,301 | ₩46,476 | ₩45,933 | ₩46,073 | -0.49% | 75.9만 |
|---|
| 2025.11.14 | ₩46,154 | ₩46,524 | ₩46,033 | ₩46,382 | +0.49% | 103.2만 |
|---|
| 2025.11.13 | ₩46,878 | ₩46,918 | ₩46,348 | ₩46,435 | -0.94% | 98.4만 |
|---|
| 2025.11.12 | ₩46,958 | ₩47,025 | ₩46,878 | ₩46,985 | +0.06% | 82만 |
|---|
| 2025.11.11 | ₩46,730 | ₩46,911 | ₩46,616 | ₩46,864 | +0.29% | 63.9만 |
|---|
| 2025.11.10 | ₩46,596 | ₩46,737 | ₩46,435 | ₩46,704 | +0.23% | 73.4만 |
|---|
| 2025.11.07 | ₩46,154 | ₩46,301 | ₩45,832 | ₩46,301 | +0.32% | 69.3만 |
|---|
| 2025.11.06 | ₩46,476 | ₩46,502 | ₩46,181 | ₩46,234 | -0.52% | 95.2만 |
|---|
| 2025.11.05 | ₩46,288 | ₩46,537 | ₩46,234 | ₩46,382 | +0.20% | 84.7만 |
|---|
| 2025.11.04 | ₩46,288 | ₩46,529 | ₩46,228 | ₩46,288 | 0.00% | 105.1만 |
|---|
| 2025.11.03 | ₩46,824 | ₩46,824 | ₩46,454 | ₩46,596 | -0.49% | 73.2만 |
|---|
| 2025.10.31 | ₩46,811 | ₩46,818 | ₩46,516 | ₩46,704 | -0.23% | 89만 |
|---|
| 2025.10.30 | ₩46,891 | ₩47,012 | ₩46,730 | ₩46,744 | -0.31% | 81.8만 |
|---|
| 2025.10.29 | ₩47,280 | ₩47,488 | ₩46,918 | ₩47,159 | -0.26% | 101.6만 |
|---|
| 2025.10.28 | ₩47,307 | ₩47,361 | ₩47,232 | ₩47,320 | +0.03% | 141.8만 |
|---|
| 2025.10.27 | ₩47,226 | ₩47,279 | ₩47,126 | ₩47,267 | +0.09% | 78.7만 |
|---|
| 2025.10.24 | ₩47,066 | ₩47,113 | ₩46,999 | ₩47,039 | -0.06% | 84.2만 |
|---|
| 2025.10.23 | ₩46,744 | ₩46,878 | ₩46,717 | ₩46,811 | +0.14% | 87.7만 |
|---|
| 2025.10.22 | ₩46,891 | ₩46,891 | ₩46,502 | ₩46,717 | -0.37% | 113만 |
|---|
| 2025.10.21 | ₩46,864 | ₩46,864 | ₩46,717 | ₩46,838 | -0.06% | 70.2만 |
|---|
| 2025.10.20 | ₩46,824 | ₩46,972 | ₩46,797 | ₩46,932 | +0.23% | 67.7만 |
|---|
| 2025.10.17 | ₩46,529 | ₩46,677 | ₩46,342 | ₩46,596 | +0.14% | 107.9만 |
|---|
| 2025.10.16 | ₩46,972 | ₩46,972 | ₩46,455 | ₩46,610 | -0.77% | 114만 |
|---|
| 2025.10.15 | ₩47,025 | ₩47,113 | ₩46,596 | ₩46,851 | -0.37% | 83.6만 |
|---|
| 2025.10.14 | ₩46,368 | ₩46,891 | ₩46,207 | ₩46,730 | +0.78% | 66.4만 |
|---|
| 2025.10.13 | ₩46,462 | ₩46,704 | ₩46,360 | ₩46,704 | +0.52% | 55.9만 |
|---|
| 2025.10.10 | ₩46,730 | ₩46,757 | ₩45,953 | ₩45,979 | -1.61% | 83.1만 |
|---|