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 | ₩49,826 | ₩49,933 | ₩49,752 | ₩49,853 | +0.05% | 81.6만 |
| 2026.10.08 | ₩49,558 | ₩49,786 | ₩49,551 | ₩49,705 | +0.30% | 83.2만 |
| 2026.10.07 | ₩49,692 | ₩49,849 | ₩49,578 | ₩49,799 | +0.22% | 104만 |
| 2026.10.06 | ₩49,947 | ₩50,094 | ₩49,866 | ₩50,000 | +0.11% | 103만 |
| 2026.10.05 | ₩49,544 | ₩49,839 | ₩49,470 | ₩49,799 | +0.51% | 116.1만 |
| 2026.10.02 | ₩49,678 | ₩49,772 | ₩49,437 | ₩49,544 | -0.27% | 160.2만 |
| 2026.10.01 | ₩49,356 | ₩49,450 | ₩49,061 | ₩49,343 | -0.03% | 198.4만 |
| 2026.09.30 | ₩49,759 | ₩49,759 | ₩49,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,303 |
| -0.92% |
| 233만 |
| 2026.09.29 | ₩49,853 | ₩49,920 | ₩49,712 | ₩49,866 | +0.03% | 194.5만 |
|---|
| 2026.09.28 | ₩49,960 | ₩49,987 | ₩49,698 | ₩49,799 | -0.32% | 121.6만 |
|---|
| 2026.09.25 | ₩50,121 | ₩50,291 | ₩49,940 | ₩50,269 | +0.29% | 135.3만 |
|---|
| 2026.09.24 | ₩50,027 | ₩50,160 | ₩49,843 | ₩50,027 | 0.00% | 116.4만 |
|---|
| 2026.09.23 | ₩50,564 | ₩50,564 | ₩50,059 | ₩50,148 | -0.82% | 177.2만 |
|---|
| 2026.09.22 | ₩50,658 | ₩50,765 | ₩50,572 | ₩50,685 | +0.05% | 109만 |
|---|
| 2026.09.21 | ₩50,470 | ₩50,631 | ₩50,329 | ₩50,591 | +0.24% | 116.1만 |
|---|
| 2026.09.18 | ₩50,255 | ₩50,269 | ₩50,059 | ₩50,188 | -0.13% | 99.7만 |
|---|
| 2026.09.17 | ₩50,309 | ₩50,309 | ₩50,121 | ₩50,242 | -0.13% | 93.9만 |
|---|
| 2026.09.16 | ₩50,067 | ₩50,175 | ₩49,544 | ₩49,772 | -0.59% | 110.3만 |
|---|
| 2026.09.15 | ₩50,134 | ₩50,134 | ₩49,839 | ₩49,906 | -0.45% | 120만 |
|---|
| 2026.09.14 | ₩50,067 | ₩50,317 | ₩50,014 | ₩50,134 | +0.13% | 107.8만 |
|---|
| 2026.09.11 | ₩50,617 | ₩50,658 | ₩50,470 | ₩50,483 | -0.27% | 110.1만 |
|---|
| 2026.09.10 | ₩50,363 | ₩50,483 | ₩50,247 | ₩50,269 | -0.19% | 144.6만 |
|---|
| 2026.09.09 | ₩50,913 | ₩50,980 | ₩50,664 | ₩50,765 | -0.29% | 147.4만 |
|---|
| 2026.09.08 | ₩51,100 | ₩51,194 | ₩51,000 | ₩51,033 | -0.13% | 145.7만 |
|---|
| 2026.09.04 | ₩51,074 | ₩51,194 | ₩51,074 | ₩51,141 | +0.13% | 126.8만 |
|---|
| 2026.09.03 | ₩51,047 | ₩51,194 | ₩50,832 | ₩51,181 | +0.26% | 124.6만 |
|---|
| 2026.09.02 | ₩50,792 | ₩50,939 | ₩50,725 | ₩50,939 | +0.29% | 114만 |
|---|
| 2026.09.01 | ₩50,725 | ₩50,872 | ₩50,596 | ₩50,644 | -0.16% | 125.1만 |
|---|
| 2026.08.31 | ₩51,087 | ₩51,114 | ₩50,886 | ₩50,939 | -0.29% | 110.3만 |
|---|
| 2026.08.28 | ₩51,476 | ₩51,550 | ₩51,181 | ₩51,235 | -0.47% | 216.6만 |
|---|
| 2026.08.27 | ₩51,369 | ₩51,449 | ₩51,308 | ₩51,396 | +0.05% | 107.7만 |
|---|
| 2026.08.26 | ₩51,396 | ₩51,463 | ₩51,275 | ₩51,369 | -0.05% | 122.9만 |
|---|
| 2026.08.25 | ₩51,396 | ₩51,456 | ₩51,255 | ₩51,436 | +0.08% | 100.4만 |
|---|
| 2026.08.24 | ₩51,261 | ₩51,288 | ₩51,154 | ₩51,248 | -0.03% | 108.4만 |
|---|
| 2026.08.21 | ₩51,275 | ₩51,315 | ₩51,181 | ₩51,275 | 0.00% | 80.1만 |
|---|
| 2026.08.20 | ₩51,033 | ₩51,255 | ₩51,006 | ₩51,087 | +0.11% | 129.5만 |
|---|
| 2026.08.19 | ₩51,261 | ₩51,328 | ₩51,121 | ₩51,261 | 0.00% | 138.3만 |
|---|
| 2026.08.18 | ₩51,141 | ₩51,188 | ₩51,020 | ₩51,033 | -0.21% | 140.8만 |
|---|
| 2026.08.17 | ₩51,583 | ₩51,624 | ₩51,436 | ₩51,463 | -0.23% | 117만 |
|---|
| 2026.08.14 | ₩51,771 | ₩51,771 | ₩51,489 | ₩51,530 | -0.47% | 135만 |
|---|
| 2026.08.13 | ₩51,744 | ₩51,892 | ₩51,637 | ₩51,744 | 0.00% | 128만 |
|---|
| 2026.08.12 | ₩51,758 | ₩51,771 | ₩51,523 | ₩51,583 | -0.34% | 86.3만 |
|---|
| 2026.08.11 | ₩51,516 | ₩51,543 | ₩51,369 | ₩51,436 | -0.16% | 103만 |
|---|
| 2026.08.10 | ₩51,449 | ₩51,530 | ₩51,342 | ₩51,396 | -0.10% | 118.4만 |
|---|
| 2026.08.07 | ₩51,516 | ₩51,523 | ₩51,288 | ₩51,503 | -0.03% | 114.7만 |
|---|
| 2026.08.06 | ₩51,248 | ₩51,430 | ₩51,167 | ₩51,221 | -0.05% | 146.9만 |
|---|
| 2026.08.05 | ₩51,422 | ₩51,538 | ₩51,248 | ₩51,275 | -0.29% | 143.7만 |
|---|
| 2026.08.04 | ₩50,778 | ₩51,248 | ₩50,725 | ₩51,181 | +0.79% | 136.8만 |
|---|
| 2026.08.03 | ₩50,041 | ₩50,477 | ₩50,041 | ₩50,470 | +0.86% | 126.2만 |
|---|
| 2026.07.31 | ₩50,161 | ₩50,161 | ₩49,638 | ₩49,947 | -0.43% | 140.5만 |
|---|
| 2026.07.30 | ₩49,745 | ₩50,020 | ₩49,638 | ₩49,973 | +0.46% | 135.6만 |
|---|
| 2026.07.29 | ₩49,933 | ₩50,094 | ₩49,430 | ₩49,450 | -0.97% | 112.7만 |
|---|
| 2026.07.28 | ₩49,826 | ₩50,134 | ₩49,759 | ₩50,041 | +0.43% | 115.8만 |
|---|
| 2026.07.27 | ₩50,121 | ₩50,175 | ₩49,719 | ₩49,960 | -0.32% | 114.1만 |
|---|
| 2026.07.24 | ₩49,853 | ₩50,108 | ₩49,786 | ₩49,853 | 0.00% | 115.5만 |
|---|
| 2026.07.23 | ₩49,759 | ₩50,007 | ₩49,705 | ₩49,906 | +0.30% | 177.2만 |
|---|
| 2026.07.22 | ₩50,094 | ₩50,269 | ₩50,081 | ₩50,148 | +0.11% | 114.7만 |
|---|
| 2026.07.21 | ₩50,081 | ₩50,269 | ₩49,941 | ₩50,215 | +0.27% | 138.9만 |
|---|
| 2026.07.20 | ₩50,094 | ₩50,144 | ₩49,786 | ₩49,812 | -0.56% | 292.7만 |
|---|
| 2026.07.17 | ₩49,853 | ₩50,101 | ₩49,745 | ₩49,906 | +0.11% | 241.8만 |
|---|
| 2026.07.16 | ₩50,161 | ₩50,309 | ₩50,034 | ₩50,175 | +0.03% | 352.7만 |
|---|
| 2026.07.15 | ₩50,376 | ₩50,430 | ₩50,141 | ₩50,403 | +0.05% | 402.3만 |
|---|
| 2026.07.14 | ₩50,336 | ₩50,403 | ₩50,181 | ₩50,215 | -0.24% | 199.1만 |
|---|
| 2026.07.13 | ₩50,363 | ₩50,403 | ₩50,054 | ₩50,094 | -0.53% | 141.4만 |
|---|
| 2026.07.10 | ₩50,617 | ₩50,624 | ₩50,376 | ₩50,537 | -0.16% | 125.2만 |
|---|
| 2026.07.09 | ₩50,604 | ₩50,738 | ₩50,450 | ₩50,631 | +0.05% | 197만 |
|---|
| 2026.07.08 | ₩50,255 | ₩50,369 | ₩50,047 | ₩50,282 | +0.05% | 120.8만 |
|---|
| 2026.07.07 | ₩50,752 | ₩50,805 | ₩50,322 | ₩50,456 | -0.58% | 112.4만 |
|---|
| 2026.07.06 | ₩50,939 | ₩51,020 | ₩50,832 | ₩50,953 | +0.03% | 117.2만 |
|---|
| 2026.07.02 | ₩50,765 | ₩50,939 | ₩50,342 | ₩50,631 | -0.26% | 222.7만 |
|---|
| 2026.07.01 | ₩50,765 | ₩50,852 | ₩50,564 | ₩50,577 | -0.37% | 177.3만 |
|---|
| 2026.06.30 | ₩50,711 | ₩50,966 | ₩50,611 | ₩50,926 | +0.42% | 192.7만 |
|---|
| 2026.06.29 | ₩50,738 | ₩50,919 | ₩50,412 | ₩50,872 | +0.26% | 163.8만 |
|---|
| 2026.06.26 | ₩50,295 | ₩50,760 | ₩50,269 | ₩50,456 | +0.32% | 355.2만 |
|---|
| 2026.06.25 | ₩50,805 | ₩50,859 | ₩50,436 | ₩50,537 | -0.53% | 123.2만 |
|---|
| 2026.06.24 | ₩50,363 | ₩50,651 | ₩50,282 | ₩50,416 | +0.11% | 182.1만 |
|---|
| 2026.06.23 | ₩50,228 | ₩50,625 | ₩50,202 | ₩50,295 | +0.13% | 173.6만 |
|---|
| 2026.06.22 | ₩51,141 | ₩51,181 | ₩50,832 | ₩50,899 | -0.47% | 514.9만 |
|---|
| 2026.06.18 | ₩51,194 | ₩51,248 | ₩50,939 | ₩51,060 | -0.26% | 643.7만 |
|---|
| 2026.06.17 | ₩51,006 | ₩51,208 | ₩50,524 | ₩50,591 | -0.82% | 165.2만 |
|---|
| 2026.06.16 | ₩51,033 | ₩51,127 | ₩50,859 | ₩50,872 | -0.32% | 221만 |
|---|
| 2026.06.15 | ₩50,953 | ₩51,087 | ₩50,926 | ₩50,953 | 0.00% | 276.8만 |
|---|
| 2026.06.12 | ₩50,202 | ₩50,443 | ₩49,973 | ₩50,309 | +0.21% | 375.9만 |
|---|
| 2026.06.11 | ₩49,410 | ₩50,202 | ₩49,343 | ₩50,148 | +1.49% | 88.5만 |
|---|
| 2026.06.10 | ₩49,625 | ₩49,853 | ₩49,195 | ₩49,222 | -0.81% | 100.9만 |
|---|
| 2026.06.09 | ₩50,067 | ₩50,302 | ₩49,088 | ₩49,893 | -0.35% | 495.5만 |
|---|
| 2026.06.08 | ₩50,054 | ₩50,188 | ₩49,719 | ₩49,772 | -0.56% | 288.2만 |
|---|
| 2026.06.05 | ₩50,363 | ₩50,396 | ₩49,558 | ₩49,652 | -1.41% | 228.5만 |
|---|
| 2026.06.04 | ₩50,443 | ₩50,859 | ₩50,430 | ₩50,778 | +0.66% | 81.8만 |
|---|
| 2026.06.03 | ₩50,980 | ₩50,980 | ₩50,718 | ₩50,738 | -0.47% | 110.3만 |
|---|
| 2026.06.02 | ₩50,953 | ₩51,047 | ₩50,825 | ₩51,047 | +0.18% | 129.8만 |
|---|
| 2026.06.01 | ₩50,658 | ₩50,986 | ₩50,577 | ₩50,832 | +0.34% | 227.5만 |
|---|
| 2026.05.29 | ₩50,671 | ₩50,846 | ₩50,591 | ₩50,765 | +0.19% | 186.5만 |
|---|
| 2026.05.28 | ₩50,349 | ₩50,671 | ₩50,223 | ₩50,617 | +0.53% | 269.9만 |
|---|
| 2026.05.27 | ₩50,443 | ₩50,490 | ₩50,269 | ₩50,403 | -0.08% | 280.2만 |
|---|
| 2026.05.26 | ₩50,202 | ₩50,384 | ₩50,168 | ₩50,282 | +0.16% | 226.9만 |
|---|
| 2026.05.22 | ₩49,947 | ₩49,953 | ₩49,712 | ₩49,799 | -0.30% | 902.4만 |
|---|
| 2026.05.21 | ₩49,383 | ₩49,893 | ₩49,370 | ₩49,799 | +0.84% | 111.3만 |
|---|
| 2026.05.20 | ₩49,343 | ₩49,672 | ₩49,115 | ₩49,625 | +0.57% | 139.2만 |
|---|
| 2026.05.19 | ₩49,182 | ₩49,397 | ₩49,016 | ₩49,128 | -0.11% | 288.1만 |
|---|
| 2026.05.18 | ₩49,652 | ₩49,725 | ₩49,214 | ₩49,450 | -0.41% | 195.5만 |
|---|
| 2026.05.15 | ₩49,846 | ₩49,893 | ₩49,544 | ₩49,571 | -0.55% | 104.6만 |
|---|
| 2026.05.14 | ₩50,188 | ₩50,463 | ₩50,188 | ₩50,376 | +0.37% | 172.4만 |
|---|
| 2026.05.13 | ₩49,933 | ₩50,175 | ₩49,739 | ₩50,121 | +0.38% | 146.1만 |
|---|
| 2026.05.12 | ₩49,947 | ₩50,041 | ₩49,611 | ₩50,014 | +0.13% | 173.6만 |
|---|
| 2026.05.11 | ₩50,054 | ₩50,181 | ₩50,000 | ₩50,108 | +0.11% | 106.1만 |
|---|
| 2026.05.08 | ₩49,920 | ₩50,067 | ₩49,839 | ₩50,054 | +0.27% | 102.4만 |
|---|
| 2026.05.07 | ₩50,175 | ₩50,175 | ₩49,625 | ₩49,732 | -0.88% | 97만 |
|---|
| 2026.05.06 | ₩49,826 | ₩50,054 | ₩49,772 | ₩50,041 | +0.43% | 95만 |
|---|
| 2026.05.05 | ₩49,303 | ₩49,356 | ₩49,182 | ₩49,276 | -0.05% | 87.3만 |
|---|
| 2026.05.04 | ₩49,128 | ₩49,276 | ₩48,847 | ₩48,954 | -0.35% | 80.8만 |
|---|
| 2026.05.01 | ₩49,316 | ₩49,450 | ₩49,115 | ₩49,209 | -0.22% | 81.9만 |
|---|
| 2026.04.30 | ₩48,887 | ₩49,195 | ₩48,793 | ₩49,182 | +0.60% | 100.6만 |
|---|
| 2026.04.29 | ₩48,887 | ₩48,887 | ₩48,565 | ₩48,712 | -0.36% | 83.5만 |
|---|
| 2026.04.28 | ₩48,961 | ₩49,021 | ₩48,733 | ₩48,900 | -0.12% | 111.8만 |
|---|
| 2026.04.27 | ₩49,249 | ₩49,356 | ₩49,162 | ₩49,262 | +0.03% | 75만 |
|---|
| 2026.04.24 | ₩49,370 | ₩49,383 | ₩49,128 | ₩49,316 | -0.11% | 86.8만 |
|---|
| 2026.04.23 | ₩49,249 | ₩49,437 | ₩48,855 | ₩49,169 | -0.16% | 92.3만 |
|---|
| 2026.04.22 | ₩49,195 | ₩49,262 | ₩49,088 | ₩49,262 | +0.14% | 155.9만 |
|---|
| 2026.04.21 | ₩49,276 | ₩49,276 | ₩48,718 | ₩48,779 | -1.01% | 98.7만 |
|---|
| 2026.04.20 | ₩49,330 | ₩49,330 | ₩49,050 | ₩49,209 | -0.24% | 141.2만 |
|---|
| 2026.04.17 | ₩49,276 | ₩49,578 | ₩49,215 | ₩49,397 | +0.25% | 98.4만 |
|---|
| 2026.04.16 | ₩48,967 | ₩49,016 | ₩48,731 | ₩48,793 | -0.36% | 83.9만 |
|---|
| 2026.04.15 | ₩48,887 | ₩48,981 | ₩48,739 | ₩48,940 | +0.11% | 93.7만 |
|---|
| 2026.04.14 | ₩48,565 | ₩48,840 | ₩48,498 | ₩48,820 | +0.52% | 157.9만 |
|---|
| 2026.04.13 | ₩47,961 | ₩48,458 | ₩47,921 | ₩48,444 | +1.01% | 77.4만 |
|---|
| 2026.04.10 | ₩48,229 | ₩48,250 | ₩47,981 | ₩48,028 | -0.42% | 72.7만 |
|---|
| 2026.04.09 | ₩47,787 | ₩48,156 | ₩47,700 | ₩48,028 | +0.51% | 139.1만 |
|---|
| 2026.04.08 | ₩47,961 | ₩47,968 | ₩47,585 | ₩47,840 | -0.25% | 80.7만 |
|---|
| 2026.04.07 | ₩46,606 | ₩46,747 | ₩46,271 | ₩46,740 | +0.29% | 224.2만 |
|---|
| 2026.04.06 | ₩46,445 | ₩46,620 | ₩46,365 | ₩46,620 | +0.38% | 113.7만 |
|---|
| 2026.04.02 | ₩45,895 | ₩46,620 | ₩45,841 | ₩46,418 | +1.14% | 161.9만 |
|---|
| 2026.04.01 | ₩46,445 | ₩46,696 | ₩46,304 | ₩46,432 | -0.03% | 213.3만 |
|---|
| 2026.03.31 | ₩45,587 | ₩46,244 | ₩45,493 | ₩46,163 | +1.27% | 102.9만 |
|---|
| 2026.03.30 | ₩45,613 | ₩45,721 | ₩45,177 | ₩45,318 | -0.65% | 95.3만 |
|---|
| 2026.03.27 | ₩45,667 | ₩45,741 | ₩45,278 | ₩45,372 | -0.65% | 159.3만 |
|---|
| 2026.03.26 | ₩46,190 | ₩46,391 | ₩45,794 | ₩45,815 | -0.81% | 110.2만 |
|---|
| 2026.03.25 | ₩46,713 | ₩46,807 | ₩46,358 | ₩46,539 | -0.37% | 84.9만 |
|---|
| 2026.03.24 | ₩46,096 | ₩46,480 | ₩46,005 | ₩46,311 | +0.47% | 104.5만 |
|---|
| 2026.03.23 | ₩46,512 | ₩46,815 | ₩46,284 | ₩46,378 | -0.29% | 123.8만 |
|---|
| 2026.03.20 | ₩46,445 | ₩46,499 | ₩45,774 | ₩45,922 | -1.13% | 98.5만 |
|---|
| 2026.03.19 | ₩46,163 | ₩46,754 | ₩46,137 | ₩46,593 | +0.93% | 111만 |
|---|
| 2026.03.18 | ₩47,156 | ₩47,210 | ₩46,700 | ₩46,700 | -0.97% | 78.5만 |
|---|
| 2026.03.17 | ₩47,451 | ₩47,532 | ₩47,277 | ₩47,357 | -0.20% | 69.9만 |
|---|
| 2026.03.16 | ₩47,317 | ₩47,406 | ₩47,129 | ₩47,223 | -0.20% | 93.8만 |
|---|
| 2026.03.13 | ₩47,371 | ₩47,471 | ₩46,861 | ₩46,874 | -1.05% | 86.7만 |
|---|
| 2026.03.12 | ₩47,572 | ₩47,599 | ₩47,116 | ₩47,116 | -0.96% | 79.2만 |
|---|
| 2026.03.11 | ₩47,988 | ₩48,082 | ₩47,720 | ₩47,867 | -0.25% | 93.2만 |
|---|
| 2026.03.10 | ₩48,189 | ₩48,431 | ₩48,001 | ₩48,028 | -0.33% | 109.7만 |
|---|
| 2026.03.09 | ₩47,398 | ₩48,189 | ₩47,143 | ₩48,176 | +1.64% | 132만 |
|---|
| 2026.03.06 | ₩47,666 | ₩47,968 | ₩47,512 | ₩47,720 | +0.11% | 102만 |
|---|
| 2026.03.05 | ₩48,337 | ₩48,502 | ₩47,881 | ₩48,203 | -0.28% | 89.8만 |
|---|
| 2026.03.04 | ₩48,471 | ₩48,605 | ₩48,229 | ₩48,484 | +0.03% | 139.3만 |
|---|
| 2026.03.03 | ₩48,055 | ₩48,384 | ₩47,700 | ₩48,243 | +0.39% | 108.9만 |
|---|
| 2026.03.02 | ₩48,592 | ₩48,987 | ₩48,572 | ₩48,900 | +0.64% | 88.4만 |
|---|
| 2026.02.27 | ₩48,779 | ₩49,048 | ₩48,761 | ₩49,021 | +0.50% | 95.2만 |
|---|
| 2026.02.26 | ₩49,236 | ₩49,236 | ₩48,779 | ₩49,142 | -0.19% | 241.4만 |
|---|
| 2026.02.25 | ₩49,169 | ₩49,249 | ₩49,034 | ₩49,195 | +0.05% | 162.2만 |
|---|
| 2026.02.24 | ₩48,632 | ₩49,028 | ₩48,538 | ₩49,008 | +0.77% | 166.5만 |
|---|
| 2026.02.23 | ₩48,900 | ₩49,075 | ₩48,565 | ₩48,699 | -0.41% | 96.4만 |
|---|
| 2026.02.20 | ₩48,645 | ₩49,034 | ₩48,632 | ₩49,034 | +0.80% | 384.3만 |
|---|
| 2026.02.19 | ₩48,618 | ₩48,711 | ₩48,491 | ₩48,686 | +0.14% | 132.7만 |
|---|
| 2026.02.18 | ₩48,618 | ₩48,927 | ₩48,592 | ₩48,766 | +0.30% | 167.8만 |
|---|
| 2026.02.17 | ₩48,484 | ₩48,739 | ₩48,243 | ₩48,645 | +0.33% | 147만 |
|---|
| 2026.02.13 | ₩48,538 | ₩48,820 | ₩48,350 | ₩48,618 | +0.17% | 131만 |
|---|
| 2026.02.12 | ₩49,008 | ₩49,135 | ₩48,411 | ₩48,471 | -1.09% | 111.9만 |
|---|
| 2026.02.11 | ₩49,128 | ₩49,128 | ₩48,639 | ₩48,873 | -0.52% | 198.9만 |
|---|
| 2026.02.10 | ₩49,088 | ₩49,088 | ₩48,779 | ₩48,806 | -0.57% | 101.1만 |
|---|
| 2026.02.09 | ₩48,605 | ₩48,940 | ₩48,605 | ₩48,806 | +0.41% | 142.2만 |
|---|
| 2026.02.06 | ₩48,162 | ₩48,720 | ₩48,136 | ₩48,645 | +1.00% | 133.6만 |
|---|
| 2026.02.05 | ₩48,001 | ₩48,283 | ₩47,792 | ₩47,854 | -0.31% | 81만 |
|---|
| 2026.02.04 | ₩48,417 | ₩48,417 | ₩47,883 | ₩48,203 | -0.44% | 128만 |
|---|
| 2026.02.03 | ₩48,739 | ₩48,773 | ₩47,921 | ₩48,270 | -0.96% | 98.7만 |
|---|
| 2026.02.02 | ₩48,283 | ₩48,605 | ₩48,256 | ₩48,551 | +0.56% | 111.5만 |
|---|
| 2026.01.30 | ₩48,618 | ₩48,753 | ₩48,156 | ₩48,350 | -0.55% | 104.2만 |
|---|
| 2026.01.29 | ₩48,994 | ₩49,034 | ₩48,417 | ₩48,887 | -0.22% | 129.8만 |
|---|
| 2026.01.28 | ₩49,008 | ₩49,008 | ₩48,753 | ₩48,914 | -0.19% | 400.6만 |
|---|
| 2026.01.27 | ₩48,793 | ₩48,857 | ₩48,665 | ₩48,820 | +0.05% | 107.4만 |
|---|
| 2026.01.26 | ₩48,712 | ₩48,873 | ₩48,679 | ₩48,820 | +0.22% | 122.7만 |
|---|
| 2026.01.23 | ₩48,605 | ₩48,679 | ₩48,459 | ₩48,645 | +0.08% | 115.6만 |
|---|
| 2026.01.22 | ₩48,779 | ₩48,847 | ₩48,612 | ₩48,686 | -0.19% | 121.2만 |
|---|
| 2026.01.21 | ₩48,310 | ₩48,652 | ₩48,189 | ₩48,565 | +0.53% | 143.7만 |
|---|
| 2026.01.20 | ₩48,458 | ₩48,458 | ₩48,068 | ₩48,149 | -0.64% | 154.3만 |
|---|
| 2026.01.16 | ₩48,712 | ₩48,766 | ₩48,531 | ₩48,686 | -0.06% | 131만 |
|---|
| 2026.01.15 | ₩48,753 | ₩48,753 | ₩48,565 | ₩48,605 | -0.30% | 108.8만 |
|---|
| 2026.01.14 | ₩48,551 | ₩48,554 | ₩48,223 | ₩48,498 | -0.11% | 131.1만 |
|---|
| 2026.01.13 | ₩48,820 | ₩48,860 | ₩48,484 | ₩48,605 | -0.44% | 134.7만 |
|---|
| 2026.01.12 | ₩48,350 | ₩48,672 | ₩48,350 | ₩48,645 | +0.61% | 100.5만 |
|---|
| 2026.01.09 | ₩48,310 | ₩48,618 | ₩48,310 | ₩48,592 | +0.58% | 136.5만 |
|---|
| 2026.01.08 | ₩48,176 | ₩48,263 | ₩48,102 | ₩48,216 | +0.08% | 88.1만 |
|---|
| 2026.01.07 | ₩48,270 | ₩48,390 | ₩48,176 | ₩48,203 | -0.14% | 87.2만 |
|---|
| 2026.01.06 | ₩48,028 | ₩48,350 | ₩48,021 | ₩48,350 | +0.67% | 93.5만 |
|---|
| 2026.01.05 | ₩47,907 | ₩48,068 | ₩47,840 | ₩48,001 | +0.20% | 140.9만 |
|---|
| 2026.01.02 | ₩47,653 | ₩47,693 | ₩47,478 | ₩47,693 | +0.08% | 90.7만 |
|---|
| 2025.12.31 | ₩47,599 | ₩47,639 | ₩47,384 | ₩47,398 | -0.42% | 91.3만 |
|---|
| 2025.12.30 | ₩47,666 | ₩47,746 | ₩47,612 | ₩47,626 | -0.08% | 119.6만 |
|---|
| 2025.12.29 | ₩47,572 | ₩47,713 | ₩47,552 | ₩47,666 | +0.20% | 117.8만 |
|---|
| 2025.12.26 | ₩48,001 | ₩48,001 | ₩47,693 | ₩47,787 | -0.45% | 62.4만 |
|---|
| 2025.12.24 | ₩48,028 | ₩48,068 | ₩47,894 | ₩48,055 | +0.06% | 48.9만 |
|---|
| 2025.12.23 | ₩47,773 | ₩47,907 | ₩47,679 | ₩47,894 | +0.25% | 96.2만 |
|---|
| 2025.12.22 | ₩47,693 | ₩47,781 | ₩47,612 | ₩47,760 | +0.14% | 96.8만 |
|---|
| 2025.12.19 | ₩47,290 | ₩47,528 | ₩47,273 | ₩47,465 | +0.37% | 112.5만 |
|---|
| 2025.12.18 | ₩47,317 | ₩47,351 | ₩47,076 | ₩47,183 | -0.28% | 123.3만 |
|---|
| 2025.12.17 | ₩47,304 | ₩47,327 | ₩46,861 | ₩46,928 | -0.79% | 97.4만 |
|---|
| 2025.12.16 | ₩47,277 | ₩47,384 | ₩47,096 | ₩47,290 | +0.03% | 127.9만 |
|---|
| 2025.12.15 | ₩47,653 | ₩47,653 | ₩47,250 | ₩47,317 | -0.70% | 100.8만 |
|---|
| 2025.12.12 | ₩47,720 | ₩47,773 | ₩47,324 | ₩47,424 | -0.62% | 100.3만 |
|---|
| 2025.12.11 | ₩47,626 | ₩47,975 | ₩47,606 | ₩47,975 | +0.73% | 82.2만 |
|---|
| 2025.12.10 | ₩47,237 | ₩47,773 | ₩47,176 | ₩47,720 | +1.02% | 92.1만 |
|---|
| 2025.12.09 | ₩47,264 | ₩47,357 | ₩47,217 | ₩47,290 | +0.06% | 79.9만 |
|---|
| 2025.12.08 | ₩47,451 | ₩47,451 | ₩47,149 | ₩47,250 | -0.42% | 93.4만 |
|---|
| 2025.12.05 | ₩47,384 | ₩47,492 | ₩47,270 | ₩47,317 | -0.14% | 81.4만 |
|---|
| 2025.12.04 | ₩47,371 | ₩47,371 | ₩47,136 | ₩47,277 | -0.20% | 89.7만 |
|---|
| 2025.12.03 | ₩47,223 | ₩47,411 | ₩47,109 | ₩47,371 | +0.31% | 89.9만 |
|---|
| 2025.12.02 | ₩47,183 | ₩47,196 | ₩47,002 | ₩47,156 | -0.06% | 97.7만 |
|---|
| 2025.12.01 | ₩47,143 | ₩47,183 | ₩46,975 | ₩47,022 | -0.26% | 76.3만 |
|---|
| 2025.11.28 | ₩47,183 | ₩47,344 | ₩47,176 | ₩47,344 | +0.34% | 82.4만 |
|---|
| 2025.11.26 | ₩46,955 | ₩47,243 | ₩46,901 | ₩47,156 | +0.43% | 91.1만 |
|---|
| 2025.11.25 | ₩46,499 | ₩46,881 | ₩46,318 | ₩46,848 | +0.75% | 65.2만 |
|---|
| 2025.11.24 | ₩46,070 | ₩46,432 | ₩46,070 | ₩46,324 | +0.55% | 64.7만 |
|---|
| 2025.11.21 | ₩45,774 | ₩46,116 | ₩45,546 | ₩45,922 | +0.32% | 79.5만 |
|---|
| 2025.11.20 | ₩46,512 | ₩46,616 | ₩45,600 | ₩45,654 | -1.85% | 86.6만 |
|---|
| 2025.11.19 | ₩45,976 | ₩46,231 | ₩45,815 | ₩46,056 | +0.18% | 71.7만 |
|---|
| 2025.11.18 | ₩45,976 | ₩46,123 | ₩45,721 | ₩45,949 | -0.06% | 82.8만 |
|---|
| 2025.11.17 | ₩46,324 | ₩46,499 | ₩45,955 | ₩46,096 | -0.49% | 75.9만 |
|---|
| 2025.11.14 | ₩46,177 | ₩46,547 | ₩46,056 | ₩46,405 | +0.49% | 103.2만 |
|---|
| 2025.11.13 | ₩46,901 | ₩46,942 | ₩46,371 | ₩46,459 | -0.94% | 98.4만 |
|---|
| 2025.11.12 | ₩46,982 | ₩47,049 | ₩46,901 | ₩47,009 | +0.06% | 82만 |
|---|
| 2025.11.11 | ₩46,754 | ₩46,935 | ₩46,640 | ₩46,888 | +0.29% | 63.9만 |
|---|
| 2025.11.10 | ₩46,620 | ₩46,760 | ₩46,459 | ₩46,727 | +0.23% | 73.4만 |
|---|
| 2025.11.07 | ₩46,177 | ₩46,324 | ₩45,855 | ₩46,324 | +0.32% | 69.3만 |
|---|
| 2025.11.06 | ₩46,499 | ₩46,526 | ₩46,204 | ₩46,257 | -0.52% | 95.2만 |
|---|
| 2025.11.05 | ₩46,311 | ₩46,561 | ₩46,257 | ₩46,405 | +0.20% | 84.7만 |
|---|
| 2025.11.04 | ₩46,311 | ₩46,552 | ₩46,251 | ₩46,311 | 0.00% | 105.1만 |
|---|
| 2025.11.03 | ₩46,848 | ₩46,848 | ₩46,477 | ₩46,620 | -0.49% | 73.2만 |
|---|
| 2025.10.31 | ₩46,834 | ₩46,841 | ₩46,539 | ₩46,727 | -0.23% | 89만 |
|---|
| 2025.10.30 | ₩46,915 | ₩47,035 | ₩46,754 | ₩46,767 | -0.31% | 81.8만 |
|---|
| 2025.10.29 | ₩47,304 | ₩47,512 | ₩46,942 | ₩47,183 | -0.26% | 101.6만 |
|---|
| 2025.10.28 | ₩47,331 | ₩47,384 | ₩47,255 | ₩47,344 | +0.03% | 141.8만 |
|---|
| 2025.10.27 | ₩47,250 | ₩47,302 | ₩47,149 | ₩47,290 | +0.09% | 78.7만 |
|---|
| 2025.10.24 | ₩47,089 | ₩47,136 | ₩47,022 | ₩47,062 | -0.06% | 84.2만 |
|---|
| 2025.10.23 | ₩46,767 | ₩46,901 | ₩46,740 | ₩46,834 | +0.14% | 87.7만 |
|---|
| 2025.10.22 | ₩46,915 | ₩46,915 | ₩46,526 | ₩46,740 | -0.37% | 113만 |
|---|
| 2025.10.21 | ₩46,888 | ₩46,888 | ₩46,740 | ₩46,861 | -0.06% | 70.2만 |
|---|
| 2025.10.20 | ₩46,848 | ₩46,995 | ₩46,821 | ₩46,955 | +0.23% | 67.7만 |
|---|
| 2025.10.17 | ₩46,552 | ₩46,700 | ₩46,365 | ₩46,620 | +0.14% | 107.9만 |
|---|
| 2025.10.16 | ₩46,995 | ₩46,995 | ₩46,479 | ₩46,633 | -0.77% | 114만 |
|---|
| 2025.10.15 | ₩47,049 | ₩47,136 | ₩46,620 | ₩46,874 | -0.37% | 83.6만 |
|---|
| 2025.10.14 | ₩46,391 | ₩46,915 | ₩46,231 | ₩46,754 | +0.78% | 66.4만 |
|---|
| 2025.10.13 | ₩46,485 | ₩46,727 | ₩46,383 | ₩46,727 | +0.52% | 55.9만 |
|---|
| 2025.10.10 | ₩46,754 | ₩46,781 | ₩45,976 | ₩46,002 | -1.61% | 83.1만 |
|---|