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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,487 | ₩50,036 | ₩49,413 | ₩49,795 | +0.62% | 488만 |
| 2026.09.28–2026.10.02 | ₩49,902 | ₩49,929 | ₩49,005 | ₩49,487 | -0.83% | 907.8만 |
| 2026.09.21–2026.09.25 | ₩50,412 | ₩50,706 | ₩49,786 | ₩50,211 | -0.40% | 654만 |
| 2026.09.14–2026.09.18 | ₩50,010 | ₩50,259 | ₩49,487 | ₩50,130 | +0.24% | 531.8만 |
| 2026.09.08–2026.09.11 | ₩51,041 | ₩51,135 | ₩50,189 | ₩50,425 | -1.21% | 547.7만 |
| 2026.08.31–2026.09.04 | ₩51,028 | ₩51,135 | ₩50,538 | ₩51,082 | +0.11% | 600.9만 |
| 2026.08.24–2026.08.28 | ₩51,202 | ₩51,490 | ₩51,095 | ₩51,175 | -0.05% | 655.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,564 |
| ₩50,948 |
| ₩51,216 |
| -0.60% |
| 605.7만 |
| 2026.08.10–2026.08.14 | ₩51,390 | ₩51,832 | ₩51,283 | ₩51,470 | +0.16% | 570.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,983 | ₩51,478 | ₩49,983 | ₩51,443 | +2.92% | 668.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,063 | ₩50,117 | ₩49,373 | ₩49,889 | -0.35% | 618.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,036 | ₩50,211 | ₩49,648 | ₩49,795 | -0.48% | 838.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩50,304 | ₩50,371 | ₩49,688 | ₩49,849 | -0.91% | 1337.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,881 | ₩50,961 | ₩49,989 | ₩50,479 | -0.79% | 672.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,680 | ₩50,907 | ₩50,284 | ₩50,572 | -0.21% | 756.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,082 | ₩51,122 | ₩50,144 | ₩50,398 | -1.34% | 1349만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,894 | ₩51,189 | ₩50,465 | ₩51,001 | +0.21% | 1306.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,996 | ₩50,385 | ₩49,031 | ₩50,251 | +0.51% | 1349만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,599 | ₩50,988 | ₩49,500 | ₩49,594 | -1.99% | 777.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,144 | ₩50,787 | ₩50,110 | ₩50,706 | +1.12% | 963.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,594 | ₩49,896 | ₩48,959 | ₩49,742 | +0.30% | 1636.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,996 | ₩50,405 | ₩49,487 | ₩49,514 | -0.96% | 702.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,072 | ₩50,117 | ₩48,790 | ₩49,996 | +1.88% | 462.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,192 | ₩49,393 | ₩48,509 | ₩49,152 | -0.08% | 452.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,273 | ₩49,380 | ₩48,661 | ₩49,259 | -0.03% | 574.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,906 | ₩49,520 | ₩47,866 | ₩49,340 | +2.99% | 511.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,391 | ₩48,194 | ₩46,217 | ₩47,973 | +3.41% | 630.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,561 | ₩46,642 | ₩45,125 | ₩46,365 | +1.76% | 573.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,458 | ₩46,761 | ₩45,226 | ₩45,319 | -2.45% | 582.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,263 | ₩47,477 | ₩45,721 | ₩45,869 | -2.95% | 451.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,343 | ₩48,375 | ₩46,807 | ₩46,820 | -1.10% | 500.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,536 | ₩48,931 | ₩47,457 | ₩47,665 | -1.79% | 528.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,844 | ₩49,192 | ₩48,482 | ₩48,964 | +0.25% | 761.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,428 | ₩48,978 | ₩48,187 | ₩48,978 | +1.13% | 831.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,549 | ₩49,078 | ₩48,294 | ₩48,562 | +0.03% | 685.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,227 | ₩48,716 | ₩47,737 | ₩48,589 | +0.75% | 552.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,656 | ₩48,978 | ₩48,100 | ₩48,294 | -0.74% | 864.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,402 | ₩48,790 | ₩48,013 | ₩48,589 | +0.39% | 534.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,294 | ₩48,804 | ₩48,167 | ₩48,629 | +0.69% | 606만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,852 | ₩48,562 | ₩47,785 | ₩48,536 | +1.43% | 546.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,517 | ₩47,691 | ₩47,330 | ₩47,638 | +0.25% | 419.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,638 | ₩48,013 | ₩47,557 | ₩47,732 | +0.20% | 304.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,598 | ₩47,598 | ₩46,807 | ₩47,410 | -0.39% | 561.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,397 | ₩47,919 | ₩47,095 | ₩47,370 | -0.06% | 447.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,088 | ₩47,437 | ₩46,921 | ₩47,263 | +0.37% | 435.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,016 | ₩47,289 | ₩46,016 | ₩47,289 | +2.77% | 303.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,271 | ₩46,562 | ₩45,494 | ₩45,869 | -0.87% | 396.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,566 | ₩46,995 | ₩46,003 | ₩46,351 | -0.46% | 420.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,793 | ₩46,793 | ₩45,802 | ₩46,271 | -1.12% | 427.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,196 | ₩47,457 | ₩46,485 | ₩46,673 | -1.11% | 492.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,793 | ₩47,082 | ₩46,472 | ₩47,008 | +0.46% | 422.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,432 | ₩47,082 | ₩46,177 | ₩46,566 | +0.29% | 427.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,700 | ₩46,726 | ₩45,922 | ₩45,949 | -1.61% | 83.1만 |
|---|