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 | ₩49,700 | ₩49,807 | ₩49,626 | ₩49,727 | +0.05% | 81.6만 |
| 2026.10.08 | ₩49,432 | ₩49,660 | ₩49,426 | ₩49,580 | +0.30% | 83.2만 |
| 2026.10.07 | ₩49,566 | ₩49,723 | ₩49,452 | ₩49,673 | +0.22% | 104만 |
| 2026.10.06 | ₩49,820 | ₩49,968 | ₩49,740 | ₩49,874 | +0.11% | 103만 |
| 2026.10.05 | ₩49,419 | ₩49,713 | ₩49,345 | ₩49,673 | +0.51% | 116.1만 |
| 2026.10.02 | ₩49,553 | ₩49,646 | ₩49,312 | ₩49,419 | -0.27% | 160.2만 |
| 2026.10.01 | ₩49,232 | ₩49,325 | ₩48,937 | ₩49,218 | -0.03% | 198.4만 |
| 2026.09.30 | ₩49,633 | ₩49,633 | ₩49,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,178 |
| -0.92% |
| 233만 |
| 2026.09.29 | ₩49,727 | ₩49,794 | ₩49,586 | ₩49,740 | +0.03% | 194.5만 |
|---|
| 2026.09.28 | ₩49,834 | ₩49,861 | ₩49,573 | ₩49,673 | -0.32% | 121.6만 |
|---|
| 2026.09.25 | ₩49,994 | ₩50,164 | ₩49,814 | ₩50,142 | +0.29% | 135.3만 |
|---|
| 2026.09.24 | ₩49,901 | ₩50,033 | ₩49,717 | ₩49,901 | 0.00% | 116.4만 |
|---|
| 2026.09.23 | ₩50,436 | ₩50,436 | ₩49,933 | ₩50,021 | -0.82% | 177.2만 |
|---|
| 2026.09.22 | ₩50,530 | ₩50,637 | ₩50,444 | ₩50,556 | +0.05% | 109만 |
|---|
| 2026.09.21 | ₩50,342 | ₩50,503 | ₩50,202 | ₩50,463 | +0.24% | 116.1만 |
|---|
| 2026.09.18 | ₩50,128 | ₩50,142 | ₩49,933 | ₩50,061 | -0.13% | 99.7만 |
|---|
| 2026.09.17 | ₩50,182 | ₩50,182 | ₩49,994 | ₩50,115 | -0.13% | 93.9만 |
|---|
| 2026.09.16 | ₩49,941 | ₩50,048 | ₩49,419 | ₩49,646 | -0.59% | 110.3만 |
|---|
| 2026.09.15 | ₩50,008 | ₩50,008 | ₩49,713 | ₩49,780 | -0.45% | 120만 |
|---|
| 2026.09.14 | ₩49,941 | ₩50,190 | ₩49,887 | ₩50,008 | +0.13% | 107.8만 |
|---|
| 2026.09.11 | ₩50,490 | ₩50,530 | ₩50,342 | ₩50,356 | -0.27% | 110.1만 |
|---|
| 2026.09.10 | ₩50,235 | ₩50,356 | ₩50,120 | ₩50,142 | -0.19% | 144.6만 |
|---|
| 2026.09.09 | ₩50,784 | ₩50,851 | ₩50,536 | ₩50,637 | -0.29% | 147.4만 |
|---|
| 2026.09.08 | ₩50,971 | ₩51,065 | ₩50,871 | ₩50,904 | -0.13% | 145.7만 |
|---|
| 2026.09.04 | ₩50,945 | ₩51,065 | ₩50,945 | ₩51,011 | +0.13% | 126.8만 |
|---|
| 2026.09.03 | ₩50,918 | ₩51,065 | ₩50,704 | ₩51,052 | +0.26% | 124.6만 |
|---|
| 2026.09.02 | ₩50,663 | ₩50,811 | ₩50,597 | ₩50,811 | +0.29% | 114만 |
|---|
| 2026.09.01 | ₩50,597 | ₩50,744 | ₩50,468 | ₩50,516 | -0.16% | 125.1만 |
|---|
| 2026.08.31 | ₩50,958 | ₩50,985 | ₩50,757 | ₩50,811 | -0.29% | 110.3만 |
|---|
| 2026.08.28 | ₩51,346 | ₩51,420 | ₩51,052 | ₩51,105 | -0.47% | 216.6만 |
|---|
| 2026.08.27 | ₩51,239 | ₩51,319 | ₩51,179 | ₩51,266 | +0.05% | 107.7만 |
|---|
| 2026.08.26 | ₩51,266 | ₩51,333 | ₩51,145 | ₩51,239 | -0.05% | 122.9만 |
|---|
| 2026.08.25 | ₩51,266 | ₩51,326 | ₩51,125 | ₩51,306 | +0.08% | 100.4만 |
|---|
| 2026.08.24 | ₩51,132 | ₩51,159 | ₩51,025 | ₩51,118 | -0.03% | 108.4만 |
|---|
| 2026.08.21 | ₩51,145 | ₩51,185 | ₩51,052 | ₩51,145 | 0.00% | 80.1만 |
|---|
| 2026.08.20 | ₩50,904 | ₩51,125 | ₩50,878 | ₩50,958 | +0.11% | 129.5만 |
|---|
| 2026.08.19 | ₩51,132 | ₩51,199 | ₩50,991 | ₩51,132 | 0.00% | 138.3만 |
|---|
| 2026.08.18 | ₩51,011 | ₩51,058 | ₩50,891 | ₩50,904 | -0.21% | 140.8만 |
|---|
| 2026.08.17 | ₩51,453 | ₩51,493 | ₩51,306 | ₩51,333 | -0.23% | 117만 |
|---|
| 2026.08.14 | ₩51,640 | ₩51,640 | ₩51,359 | ₩51,399 | -0.47% | 135만 |
|---|
| 2026.08.13 | ₩51,614 | ₩51,761 | ₩51,507 | ₩51,614 | 0.00% | 128만 |
|---|
| 2026.08.12 | ₩51,627 | ₩51,640 | ₩51,393 | ₩51,453 | -0.34% | 86.3만 |
|---|
| 2026.08.11 | ₩51,386 | ₩51,413 | ₩51,239 | ₩51,306 | -0.16% | 103만 |
|---|
| 2026.08.10 | ₩51,319 | ₩51,399 | ₩51,212 | ₩51,266 | -0.10% | 118.4만 |
|---|
| 2026.08.07 | ₩51,386 | ₩51,393 | ₩51,159 | ₩51,373 | -0.03% | 114.7만 |
|---|
| 2026.08.06 | ₩51,118 | ₩51,300 | ₩51,038 | ₩51,092 | -0.05% | 146.9만 |
|---|
| 2026.08.05 | ₩51,292 | ₩51,408 | ₩51,118 | ₩51,145 | -0.29% | 143.7만 |
|---|
| 2026.08.04 | ₩50,650 | ₩51,118 | ₩50,597 | ₩51,052 | +0.79% | 136.8만 |
|---|
| 2026.08.03 | ₩49,914 | ₩50,349 | ₩49,914 | ₩50,342 | +0.86% | 126.2만 |
|---|
| 2026.07.31 | ₩50,035 | ₩50,035 | ₩49,513 | ₩49,820 | -0.43% | 140.5만 |
|---|
| 2026.07.30 | ₩49,620 | ₩49,894 | ₩49,513 | ₩49,847 | +0.46% | 135.6만 |
|---|
| 2026.07.29 | ₩49,807 | ₩49,968 | ₩49,305 | ₩49,325 | -0.97% | 112.7만 |
|---|
| 2026.07.28 | ₩49,700 | ₩50,008 | ₩49,633 | ₩49,914 | +0.43% | 115.8만 |
|---|
| 2026.07.27 | ₩49,994 | ₩50,048 | ₩49,593 | ₩49,834 | -0.32% | 114.1만 |
|---|
| 2026.07.24 | ₩49,727 | ₩49,981 | ₩49,660 | ₩49,727 | 0.00% | 115.5만 |
|---|
| 2026.07.23 | ₩49,633 | ₩49,881 | ₩49,580 | ₩49,780 | +0.30% | 177.2만 |
|---|
| 2026.07.22 | ₩49,968 | ₩50,142 | ₩49,954 | ₩50,021 | +0.11% | 114.7만 |
|---|
| 2026.07.21 | ₩49,954 | ₩50,142 | ₩49,815 | ₩50,088 | +0.27% | 138.9만 |
|---|
| 2026.07.20 | ₩49,968 | ₩50,017 | ₩49,660 | ₩49,687 | -0.56% | 292.7만 |
|---|
| 2026.07.17 | ₩49,727 | ₩49,974 | ₩49,620 | ₩49,780 | +0.11% | 241.8만 |
|---|
| 2026.07.16 | ₩50,035 | ₩50,182 | ₩49,907 | ₩50,048 | +0.03% | 352.7만 |
|---|
| 2026.07.15 | ₩50,249 | ₩50,302 | ₩50,014 | ₩50,275 | +0.05% | 402.3만 |
|---|
| 2026.07.14 | ₩50,209 | ₩50,275 | ₩50,055 | ₩50,088 | -0.24% | 199.1만 |
|---|
| 2026.07.13 | ₩50,235 | ₩50,275 | ₩49,927 | ₩49,968 | -0.53% | 141.4만 |
|---|
| 2026.07.10 | ₩50,490 | ₩50,496 | ₩50,249 | ₩50,409 | -0.16% | 125.2만 |
|---|
| 2026.07.09 | ₩50,476 | ₩50,610 | ₩50,322 | ₩50,503 | +0.05% | 197만 |
|---|
| 2026.07.08 | ₩50,128 | ₩50,242 | ₩49,921 | ₩50,155 | +0.05% | 120.8만 |
|---|
| 2026.07.07 | ₩50,623 | ₩50,677 | ₩50,195 | ₩50,329 | -0.58% | 112.4만 |
|---|
| 2026.07.06 | ₩50,811 | ₩50,891 | ₩50,704 | ₩50,824 | +0.03% | 117.2만 |
|---|
| 2026.07.02 | ₩50,637 | ₩50,811 | ₩50,215 | ₩50,503 | -0.26% | 222.7만 |
|---|
| 2026.07.01 | ₩50,637 | ₩50,724 | ₩50,436 | ₩50,449 | -0.37% | 177.3만 |
|---|
| 2026.06.30 | ₩50,583 | ₩50,837 | ₩50,483 | ₩50,797 | +0.42% | 192.7만 |
|---|
| 2026.06.29 | ₩50,610 | ₩50,791 | ₩50,285 | ₩50,744 | +0.26% | 163.8만 |
|---|
| 2026.06.26 | ₩50,168 | ₩50,631 | ₩50,142 | ₩50,329 | +0.32% | 355.2만 |
|---|
| 2026.06.25 | ₩50,677 | ₩50,730 | ₩50,309 | ₩50,409 | -0.53% | 123.2만 |
|---|
| 2026.06.24 | ₩50,235 | ₩50,523 | ₩50,155 | ₩50,289 | +0.11% | 182.1만 |
|---|
| 2026.06.23 | ₩50,101 | ₩50,498 | ₩50,075 | ₩50,168 | +0.13% | 173.6만 |
|---|
| 2026.06.22 | ₩51,011 | ₩51,052 | ₩50,704 | ₩50,771 | -0.47% | 514.9만 |
|---|
| 2026.06.18 | ₩51,065 | ₩51,118 | ₩50,811 | ₩50,931 | -0.26% | 643.7만 |
|---|
| 2026.06.17 | ₩50,878 | ₩51,078 | ₩50,396 | ₩50,463 | -0.82% | 165.2만 |
|---|
| 2026.06.16 | ₩50,904 | ₩50,998 | ₩50,730 | ₩50,744 | -0.32% | 221만 |
|---|
| 2026.06.15 | ₩50,824 | ₩50,958 | ₩50,797 | ₩50,824 | 0.00% | 276.8만 |
|---|
| 2026.06.12 | ₩50,075 | ₩50,316 | ₩49,847 | ₩50,182 | +0.21% | 375.9만 |
|---|
| 2026.06.11 | ₩49,285 | ₩50,075 | ₩49,218 | ₩50,021 | +1.49% | 88.5만 |
|---|
| 2026.06.10 | ₩49,499 | ₩49,727 | ₩49,071 | ₩49,098 | -0.81% | 100.9만 |
|---|
| 2026.06.09 | ₩49,941 | ₩50,175 | ₩48,964 | ₩49,767 | -0.35% | 495.5만 |
|---|
| 2026.06.08 | ₩49,927 | ₩50,061 | ₩49,593 | ₩49,646 | -0.56% | 288.2만 |
|---|
| 2026.06.05 | ₩50,235 | ₩50,269 | ₩49,432 | ₩49,526 | -1.41% | 228.5만 |
|---|
| 2026.06.04 | ₩50,316 | ₩50,730 | ₩50,302 | ₩50,650 | +0.66% | 81.8만 |
|---|
| 2026.06.03 | ₩50,851 | ₩50,851 | ₩50,590 | ₩50,610 | -0.47% | 110.3만 |
|---|
| 2026.06.02 | ₩50,824 | ₩50,918 | ₩50,697 | ₩50,918 | +0.18% | 129.8만 |
|---|
| 2026.06.01 | ₩50,530 | ₩50,858 | ₩50,449 | ₩50,704 | +0.34% | 227.5만 |
|---|
| 2026.05.29 | ₩50,543 | ₩50,717 | ₩50,463 | ₩50,637 | +0.19% | 186.5만 |
|---|
| 2026.05.28 | ₩50,222 | ₩50,543 | ₩50,096 | ₩50,490 | +0.53% | 269.9만 |
|---|
| 2026.05.27 | ₩50,316 | ₩50,362 | ₩50,142 | ₩50,275 | -0.08% | 280.2만 |
|---|
| 2026.05.26 | ₩50,075 | ₩50,257 | ₩50,041 | ₩50,155 | +0.16% | 226.9만 |
|---|
| 2026.05.22 | ₩49,820 | ₩49,827 | ₩49,586 | ₩49,673 | -0.30% | 902.4만 |
|---|
| 2026.05.21 | ₩49,258 | ₩49,767 | ₩49,245 | ₩49,673 | +0.84% | 111.3만 |
|---|
| 2026.05.20 | ₩49,218 | ₩49,546 | ₩48,991 | ₩49,499 | +0.57% | 139.2만 |
|---|
| 2026.05.19 | ₩49,058 | ₩49,272 | ₩48,892 | ₩49,004 | -0.11% | 288.1만 |
|---|
| 2026.05.18 | ₩49,526 | ₩49,600 | ₩49,090 | ₩49,325 | -0.41% | 195.5만 |
|---|
| 2026.05.15 | ₩49,720 | ₩49,767 | ₩49,419 | ₩49,446 | -0.55% | 104.6만 |
|---|
| 2026.05.14 | ₩50,061 | ₩50,336 | ₩50,061 | ₩50,249 | +0.37% | 172.4만 |
|---|
| 2026.05.13 | ₩49,807 | ₩50,048 | ₩49,613 | ₩49,994 | +0.38% | 146.1만 |
|---|
| 2026.05.12 | ₩49,820 | ₩49,914 | ₩49,486 | ₩49,887 | +0.13% | 173.6만 |
|---|
| 2026.05.11 | ₩49,927 | ₩50,055 | ₩49,874 | ₩49,981 | +0.11% | 106.1만 |
|---|
| 2026.05.08 | ₩49,794 | ₩49,941 | ₩49,713 | ₩49,927 | +0.27% | 102.4만 |
|---|
| 2026.05.07 | ₩50,048 | ₩50,048 | ₩49,499 | ₩49,606 | -0.88% | 97만 |
|---|
| 2026.05.06 | ₩49,700 | ₩49,927 | ₩49,646 | ₩49,914 | +0.43% | 95만 |
|---|
| 2026.05.05 | ₩49,178 | ₩49,232 | ₩49,058 | ₩49,151 | -0.05% | 87.3만 |
|---|
| 2026.05.04 | ₩49,004 | ₩49,151 | ₩48,723 | ₩48,830 | -0.35% | 80.8만 |
|---|
| 2026.05.01 | ₩49,191 | ₩49,325 | ₩48,991 | ₩49,084 | -0.22% | 81.9만 |
|---|
| 2026.04.30 | ₩48,763 | ₩49,071 | ₩48,670 | ₩49,058 | +0.60% | 100.6만 |
|---|
| 2026.04.29 | ₩48,763 | ₩48,763 | ₩48,442 | ₩48,589 | -0.36% | 83.5만 |
|---|
| 2026.04.28 | ₩48,837 | ₩48,897 | ₩48,609 | ₩48,777 | -0.12% | 111.8만 |
|---|
| 2026.04.27 | ₩49,125 | ₩49,232 | ₩49,038 | ₩49,138 | +0.03% | 75만 |
|---|
| 2026.04.24 | ₩49,245 | ₩49,258 | ₩49,004 | ₩49,191 | -0.11% | 86.8만 |
|---|
| 2026.04.23 | ₩49,125 | ₩49,312 | ₩48,731 | ₩49,044 | -0.16% | 92.3만 |
|---|
| 2026.04.22 | ₩49,071 | ₩49,138 | ₩48,964 | ₩49,138 | +0.14% | 155.9만 |
|---|
| 2026.04.21 | ₩49,151 | ₩49,151 | ₩48,595 | ₩48,656 | -1.01% | 98.7만 |
|---|
| 2026.04.20 | ₩49,205 | ₩49,205 | ₩48,927 | ₩49,084 | -0.24% | 141.2만 |
|---|
| 2026.04.17 | ₩49,151 | ₩49,452 | ₩49,091 | ₩49,272 | +0.25% | 98.4만 |
|---|
| 2026.04.16 | ₩48,844 | ₩48,892 | ₩48,608 | ₩48,670 | -0.36% | 83.9만 |
|---|
| 2026.04.15 | ₩48,763 | ₩48,857 | ₩48,616 | ₩48,817 | +0.11% | 93.7만 |
|---|
| 2026.04.14 | ₩48,442 | ₩48,716 | ₩48,375 | ₩48,696 | +0.52% | 157.9만 |
|---|
| 2026.04.13 | ₩47,840 | ₩48,335 | ₩47,800 | ₩48,322 | +1.01% | 77.4만 |
|---|
| 2026.04.10 | ₩48,108 | ₩48,128 | ₩47,860 | ₩47,907 | -0.42% | 72.7만 |
|---|
| 2026.04.09 | ₩47,666 | ₩48,034 | ₩47,579 | ₩47,907 | +0.51% | 139.1만 |
|---|
| 2026.04.08 | ₩47,840 | ₩47,847 | ₩47,465 | ₩47,719 | -0.25% | 80.7만 |
|---|
| 2026.04.07 | ₩46,488 | ₩46,629 | ₩46,154 | ₩46,622 | +0.29% | 224.2만 |
|---|
| 2026.04.06 | ₩46,328 | ₩46,502 | ₩46,248 | ₩46,502 | +0.38% | 113.7만 |
|---|
| 2026.04.02 | ₩45,779 | ₩46,502 | ₩45,726 | ₩46,301 | +1.14% | 161.9만 |
|---|
| 2026.04.01 | ₩46,328 | ₩46,578 | ₩46,187 | ₩46,314 | -0.03% | 213.3만 |
|---|
| 2026.03.31 | ₩45,471 | ₩46,127 | ₩45,378 | ₩46,047 | +1.27% | 102.9만 |
|---|
| 2026.03.30 | ₩45,498 | ₩45,605 | ₩45,063 | ₩45,204 | -0.65% | 95.3만 |
|---|
| 2026.03.27 | ₩45,552 | ₩45,625 | ₩45,164 | ₩45,257 | -0.65% | 159.3만 |
|---|
| 2026.03.26 | ₩46,074 | ₩46,274 | ₩45,679 | ₩45,699 | -0.81% | 110.2만 |
|---|
| 2026.03.25 | ₩46,595 | ₩46,689 | ₩46,241 | ₩46,421 | -0.37% | 84.9만 |
|---|
| 2026.03.24 | ₩45,980 | ₩46,363 | ₩45,889 | ₩46,194 | +0.47% | 104.5만 |
|---|
| 2026.03.23 | ₩46,395 | ₩46,697 | ₩46,167 | ₩46,261 | -0.29% | 123.8만 |
|---|
| 2026.03.20 | ₩46,328 | ₩46,381 | ₩45,659 | ₩45,806 | -1.13% | 98.5만 |
|---|
| 2026.03.19 | ₩46,047 | ₩46,636 | ₩46,020 | ₩46,475 | +0.93% | 111만 |
|---|
| 2026.03.18 | ₩47,037 | ₩47,091 | ₩46,582 | ₩46,582 | -0.97% | 78.5만 |
|---|
| 2026.03.17 | ₩47,331 | ₩47,412 | ₩47,157 | ₩47,238 | -0.20% | 69.9만 |
|---|
| 2026.03.16 | ₩47,198 | ₩47,286 | ₩47,010 | ₩47,104 | -0.20% | 93.8만 |
|---|
| 2026.03.13 | ₩47,251 | ₩47,351 | ₩46,743 | ₩46,756 | -1.05% | 86.7만 |
|---|
| 2026.03.12 | ₩47,452 | ₩47,479 | ₩46,997 | ₩46,997 | -0.96% | 79.2만 |
|---|
| 2026.03.11 | ₩47,867 | ₩47,960 | ₩47,599 | ₩47,746 | -0.25% | 93.2만 |
|---|
| 2026.03.10 | ₩48,067 | ₩48,308 | ₩47,880 | ₩47,907 | -0.33% | 109.7만 |
|---|
| 2026.03.09 | ₩47,278 | ₩48,067 | ₩47,024 | ₩48,054 | +1.64% | 132만 |
|---|
| 2026.03.06 | ₩47,546 | ₩47,847 | ₩47,392 | ₩47,599 | +0.11% | 102만 |
|---|
| 2026.03.05 | ₩48,215 | ₩48,379 | ₩47,760 | ₩48,081 | -0.28% | 89.8만 |
|---|
| 2026.03.04 | ₩48,348 | ₩48,482 | ₩48,108 | ₩48,362 | +0.03% | 139.3만 |
|---|
| 2026.03.03 | ₩47,934 | ₩48,261 | ₩47,579 | ₩48,121 | +0.39% | 108.9만 |
|---|
| 2026.03.02 | ₩48,469 | ₩48,864 | ₩48,449 | ₩48,777 | +0.64% | 88.4만 |
|---|
| 2026.02.27 | ₩48,656 | ₩48,924 | ₩48,637 | ₩48,897 | +0.50% | 95.2만 |
|---|
| 2026.02.26 | ₩49,111 | ₩49,111 | ₩48,656 | ₩49,018 | -0.19% | 241.4만 |
|---|
| 2026.02.25 | ₩49,044 | ₩49,125 | ₩48,910 | ₩49,071 | +0.05% | 162.2만 |
|---|
| 2026.02.24 | ₩48,509 | ₩48,904 | ₩48,415 | ₩48,884 | +0.77% | 166.5만 |
|---|
| 2026.02.23 | ₩48,777 | ₩48,951 | ₩48,442 | ₩48,576 | -0.41% | 96.4만 |
|---|
| 2026.02.20 | ₩48,522 | ₩48,910 | ₩48,509 | ₩48,910 | +0.80% | 384.3만 |
|---|
| 2026.02.19 | ₩48,496 | ₩48,588 | ₩48,369 | ₩48,563 | +0.14% | 132.7만 |
|---|
| 2026.02.18 | ₩48,496 | ₩48,803 | ₩48,469 | ₩48,643 | +0.30% | 167.8만 |
|---|
| 2026.02.17 | ₩48,362 | ₩48,616 | ₩48,121 | ₩48,522 | +0.33% | 147만 |
|---|
| 2026.02.13 | ₩48,415 | ₩48,696 | ₩48,228 | ₩48,496 | +0.17% | 131만 |
|---|
| 2026.02.12 | ₩48,884 | ₩49,011 | ₩48,288 | ₩48,348 | -1.09% | 111.9만 |
|---|
| 2026.02.11 | ₩49,004 | ₩49,004 | ₩48,516 | ₩48,750 | -0.52% | 198.9만 |
|---|
| 2026.02.10 | ₩48,964 | ₩48,964 | ₩48,656 | ₩48,683 | -0.57% | 101.1만 |
|---|
| 2026.02.09 | ₩48,482 | ₩48,817 | ₩48,482 | ₩48,683 | +0.41% | 142.2만 |
|---|
| 2026.02.06 | ₩48,041 | ₩48,597 | ₩48,014 | ₩48,522 | +1.00% | 133.6만 |
|---|
| 2026.02.05 | ₩47,880 | ₩48,161 | ₩47,671 | ₩47,733 | -0.31% | 81만 |
|---|
| 2026.02.04 | ₩48,295 | ₩48,295 | ₩47,762 | ₩48,081 | -0.44% | 128만 |
|---|
| 2026.02.03 | ₩48,616 | ₩48,650 | ₩47,800 | ₩48,148 | -0.96% | 98.7만 |
|---|
| 2026.02.02 | ₩48,161 | ₩48,482 | ₩48,134 | ₩48,429 | +0.56% | 111.5만 |
|---|
| 2026.01.30 | ₩48,496 | ₩48,629 | ₩48,034 | ₩48,228 | -0.55% | 104.2만 |
|---|
| 2026.01.29 | ₩48,870 | ₩48,910 | ₩48,295 | ₩48,763 | -0.22% | 129.8만 |
|---|
| 2026.01.28 | ₩48,884 | ₩48,884 | ₩48,629 | ₩48,790 | -0.19% | 400.6만 |
|---|
| 2026.01.27 | ₩48,670 | ₩48,734 | ₩48,542 | ₩48,696 | +0.05% | 107.4만 |
|---|
| 2026.01.26 | ₩48,589 | ₩48,750 | ₩48,556 | ₩48,696 | +0.22% | 122.7만 |
|---|
| 2026.01.23 | ₩48,482 | ₩48,556 | ₩48,336 | ₩48,522 | +0.08% | 115.6만 |
|---|
| 2026.01.22 | ₩48,656 | ₩48,723 | ₩48,489 | ₩48,563 | -0.19% | 121.2만 |
|---|
| 2026.01.21 | ₩48,188 | ₩48,529 | ₩48,067 | ₩48,442 | +0.53% | 143.7만 |
|---|
| 2026.01.20 | ₩48,335 | ₩48,335 | ₩47,947 | ₩48,027 | -0.64% | 154.3만 |
|---|
| 2026.01.16 | ₩48,589 | ₩48,643 | ₩48,409 | ₩48,563 | -0.06% | 131만 |
|---|
| 2026.01.15 | ₩48,629 | ₩48,629 | ₩48,442 | ₩48,482 | -0.30% | 108.8만 |
|---|
| 2026.01.14 | ₩48,429 | ₩48,431 | ₩48,101 | ₩48,375 | -0.11% | 131.1만 |
|---|
| 2026.01.13 | ₩48,696 | ₩48,737 | ₩48,362 | ₩48,482 | -0.44% | 134.7만 |
|---|
| 2026.01.12 | ₩48,228 | ₩48,549 | ₩48,228 | ₩48,522 | +0.61% | 100.5만 |
|---|
| 2026.01.09 | ₩48,188 | ₩48,496 | ₩48,188 | ₩48,469 | +0.58% | 136.5만 |
|---|
| 2026.01.08 | ₩48,054 | ₩48,141 | ₩47,980 | ₩48,094 | +0.08% | 88.1만 |
|---|
| 2026.01.07 | ₩48,148 | ₩48,268 | ₩48,054 | ₩48,081 | -0.14% | 87.2만 |
|---|
| 2026.01.06 | ₩47,907 | ₩48,228 | ₩47,900 | ₩48,228 | +0.67% | 93.5만 |
|---|
| 2026.01.05 | ₩47,786 | ₩47,947 | ₩47,719 | ₩47,880 | +0.20% | 140.9만 |
|---|
| 2026.01.02 | ₩47,532 | ₩47,572 | ₩47,358 | ₩47,572 | +0.08% | 90.7만 |
|---|
| 2025.12.31 | ₩47,479 | ₩47,519 | ₩47,265 | ₩47,278 | -0.42% | 91.3만 |
|---|
| 2025.12.30 | ₩47,546 | ₩47,626 | ₩47,492 | ₩47,505 | -0.08% | 119.6만 |
|---|
| 2025.12.29 | ₩47,452 | ₩47,592 | ₩47,432 | ₩47,546 | +0.20% | 117.8만 |
|---|
| 2025.12.26 | ₩47,880 | ₩47,880 | ₩47,572 | ₩47,666 | -0.45% | 62.4만 |
|---|
| 2025.12.24 | ₩47,907 | ₩47,947 | ₩47,773 | ₩47,934 | +0.06% | 48.9만 |
|---|
| 2025.12.23 | ₩47,653 | ₩47,786 | ₩47,559 | ₩47,773 | +0.25% | 96.2만 |
|---|
| 2025.12.22 | ₩47,572 | ₩47,661 | ₩47,492 | ₩47,639 | +0.14% | 96.8만 |
|---|
| 2025.12.19 | ₩47,171 | ₩47,408 | ₩47,153 | ₩47,345 | +0.37% | 112.5만 |
|---|
| 2025.12.18 | ₩47,198 | ₩47,231 | ₩46,957 | ₩47,064 | -0.28% | 123.3만 |
|---|
| 2025.12.17 | ₩47,184 | ₩47,207 | ₩46,743 | ₩46,810 | -0.79% | 97.4만 |
|---|
| 2025.12.16 | ₩47,157 | ₩47,265 | ₩46,977 | ₩47,171 | +0.03% | 127.9만 |
|---|
| 2025.12.15 | ₩47,532 | ₩47,532 | ₩47,131 | ₩47,198 | -0.70% | 100.8만 |
|---|
| 2025.12.12 | ₩47,599 | ₩47,653 | ₩47,204 | ₩47,305 | -0.62% | 100.3만 |
|---|
| 2025.12.11 | ₩47,505 | ₩47,853 | ₩47,485 | ₩47,853 | +0.73% | 82.2만 |
|---|
| 2025.12.10 | ₩47,117 | ₩47,653 | ₩47,057 | ₩47,599 | +1.02% | 92.1만 |
|---|
| 2025.12.09 | ₩47,144 | ₩47,238 | ₩47,097 | ₩47,171 | +0.06% | 79.9만 |
|---|
| 2025.12.08 | ₩47,331 | ₩47,331 | ₩47,030 | ₩47,131 | -0.42% | 93.4만 |
|---|
| 2025.12.05 | ₩47,265 | ₩47,372 | ₩47,151 | ₩47,198 | -0.14% | 81.4만 |
|---|
| 2025.12.04 | ₩47,251 | ₩47,251 | ₩47,017 | ₩47,157 | -0.20% | 89.7만 |
|---|
| 2025.12.03 | ₩47,104 | ₩47,291 | ₩46,990 | ₩47,251 | +0.31% | 89.9만 |
|---|
| 2025.12.02 | ₩47,064 | ₩47,077 | ₩46,883 | ₩47,037 | -0.06% | 97.7만 |
|---|
| 2025.12.01 | ₩47,024 | ₩47,064 | ₩46,856 | ₩46,903 | -0.26% | 76.3만 |
|---|
| 2025.11.28 | ₩47,064 | ₩47,224 | ₩47,057 | ₩47,224 | +0.34% | 82.4만 |
|---|
| 2025.11.26 | ₩46,836 | ₩47,124 | ₩46,783 | ₩47,037 | +0.43% | 91.1만 |
|---|
| 2025.11.25 | ₩46,381 | ₩46,763 | ₩46,201 | ₩46,729 | +0.75% | 65.2만 |
|---|
| 2025.11.24 | ₩45,953 | ₩46,314 | ₩45,953 | ₩46,207 | +0.55% | 64.7만 |
|---|
| 2025.11.21 | ₩45,659 | ₩46,000 | ₩45,431 | ₩45,806 | +0.32% | 79.5만 |
|---|
| 2025.11.20 | ₩46,395 | ₩46,498 | ₩45,485 | ₩45,538 | -1.85% | 86.6만 |
|---|
| 2025.11.19 | ₩45,859 | ₩46,114 | ₩45,699 | ₩45,940 | +0.18% | 71.7만 |
|---|
| 2025.11.18 | ₩45,859 | ₩46,007 | ₩45,605 | ₩45,833 | -0.06% | 82.8만 |
|---|
| 2025.11.17 | ₩46,207 | ₩46,381 | ₩45,839 | ₩45,980 | -0.49% | 75.9만 |
|---|
| 2025.11.14 | ₩46,060 | ₩46,429 | ₩45,940 | ₩46,288 | +0.49% | 103.2만 |
|---|
| 2025.11.13 | ₩46,783 | ₩46,823 | ₩46,254 | ₩46,341 | -0.94% | 98.4만 |
|---|
| 2025.11.12 | ₩46,863 | ₩46,930 | ₩46,783 | ₩46,890 | +0.06% | 82만 |
|---|
| 2025.11.11 | ₩46,636 | ₩46,816 | ₩46,522 | ₩46,769 | +0.29% | 63.9만 |
|---|
| 2025.11.10 | ₩46,502 | ₩46,642 | ₩46,341 | ₩46,609 | +0.23% | 73.4만 |
|---|
| 2025.11.07 | ₩46,060 | ₩46,207 | ₩45,739 | ₩46,207 | +0.32% | 69.3만 |
|---|
| 2025.11.06 | ₩46,381 | ₩46,408 | ₩46,087 | ₩46,140 | -0.52% | 95.2만 |
|---|
| 2025.11.05 | ₩46,194 | ₩46,443 | ₩46,140 | ₩46,288 | +0.20% | 84.7만 |
|---|
| 2025.11.04 | ₩46,194 | ₩46,435 | ₩46,134 | ₩46,194 | 0.00% | 105.1만 |
|---|
| 2025.11.03 | ₩46,729 | ₩46,729 | ₩46,360 | ₩46,502 | -0.49% | 73.2만 |
|---|
| 2025.10.31 | ₩46,716 | ₩46,723 | ₩46,421 | ₩46,609 | -0.23% | 89만 |
|---|
| 2025.10.30 | ₩46,796 | ₩46,917 | ₩46,636 | ₩46,649 | -0.31% | 81.8만 |
|---|
| 2025.10.29 | ₩47,184 | ₩47,392 | ₩46,823 | ₩47,064 | -0.26% | 101.6만 |
|---|
| 2025.10.28 | ₩47,211 | ₩47,265 | ₩47,136 | ₩47,224 | +0.03% | 141.8만 |
|---|
| 2025.10.27 | ₩47,131 | ₩47,183 | ₩47,030 | ₩47,171 | +0.09% | 78.7만 |
|---|
| 2025.10.24 | ₩46,970 | ₩47,017 | ₩46,903 | ₩46,943 | -0.06% | 84.2만 |
|---|
| 2025.10.23 | ₩46,649 | ₩46,783 | ₩46,622 | ₩46,716 | +0.14% | 87.7만 |
|---|
| 2025.10.22 | ₩46,796 | ₩46,796 | ₩46,408 | ₩46,622 | -0.37% | 113만 |
|---|
| 2025.10.21 | ₩46,769 | ₩46,769 | ₩46,622 | ₩46,743 | -0.06% | 70.2만 |
|---|
| 2025.10.20 | ₩46,729 | ₩46,876 | ₩46,702 | ₩46,836 | +0.23% | 67.7만 |
|---|
| 2025.10.17 | ₩46,435 | ₩46,582 | ₩46,248 | ₩46,502 | +0.14% | 107.9만 |
|---|
| 2025.10.16 | ₩46,876 | ₩46,876 | ₩46,361 | ₩46,515 | -0.77% | 114만 |
|---|
| 2025.10.15 | ₩46,930 | ₩47,017 | ₩46,502 | ₩46,756 | -0.37% | 83.6만 |
|---|
| 2025.10.14 | ₩46,274 | ₩46,796 | ₩46,114 | ₩46,636 | +0.78% | 66.4만 |
|---|
| 2025.10.13 | ₩46,368 | ₩46,609 | ₩46,266 | ₩46,609 | +0.52% | 55.9만 |
|---|
| 2025.10.10 | ₩46,636 | ₩46,662 | ₩45,859 | ₩45,886 | -1.61% | 83.1만 |
|---|