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 | ₩49,526 | ₩50,076 | ₩49,452 | ₩49,834 | +0.62% | 488만 |
| 2026.09.28–2026.10.02 | ₩49,941 | ₩49,968 | ₩49,043 | ₩49,526 | -0.83% | 907.8만 |
| 2026.09.21–2026.09.25 | ₩50,451 | ₩50,746 | ₩49,825 | ₩50,250 | -0.40% | 654만 |
| 2026.09.14–2026.09.18 | ₩50,049 | ₩50,298 | ₩49,526 | ₩50,169 | +0.24% | 531.8만 |
| 2026.09.08–2026.09.11 | ₩51,081 | ₩51,175 | ₩50,228 | ₩50,464 | -1.21% | 547.7만 |
| 2026.08.31–2026.09.04 | ₩51,068 | ₩51,175 | ₩50,577 | ₩51,122 | +0.11% | 600.9만 |
| 2026.08.24–2026.08.28 | ₩51,242 | ₩51,531 | ₩51,135 | ₩51,215 | -0.05% | 655.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,604 |
| ₩50,987 |
| ₩51,256 |
| -0.60% |
| 605.7만 |
| 2026.08.10–2026.08.14 | ₩51,430 | ₩51,873 | ₩51,323 | ₩51,510 | +0.16% | 570.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,022 | ₩51,519 | ₩50,022 | ₩51,484 | +2.92% | 668.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,102 | ₩50,156 | ₩49,412 | ₩49,928 | -0.35% | 618.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,076 | ₩50,250 | ₩49,687 | ₩49,834 | -0.48% | 838.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩50,344 | ₩50,411 | ₩49,727 | ₩49,888 | -0.91% | 1337.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,920 | ₩51,001 | ₩50,029 | ₩50,518 | -0.79% | 672.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,719 | ₩50,947 | ₩50,324 | ₩50,612 | -0.21% | 756.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,122 | ₩51,162 | ₩50,183 | ₩50,438 | -1.34% | 1349만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,934 | ₩51,229 | ₩50,505 | ₩51,041 | +0.21% | 1306.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,035 | ₩50,424 | ₩49,070 | ₩50,290 | +0.51% | 1349만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,639 | ₩51,028 | ₩49,539 | ₩49,633 | -1.99% | 777.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,183 | ₩50,827 | ₩50,149 | ₩50,746 | +1.12% | 963.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,633 | ₩49,935 | ₩48,997 | ₩49,781 | +0.30% | 1636.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,035 | ₩50,444 | ₩49,526 | ₩49,553 | -0.96% | 702.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,110 | ₩50,156 | ₩48,828 | ₩50,035 | +1.88% | 462.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,231 | ₩49,432 | ₩48,547 | ₩49,190 | -0.08% | 452.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,311 | ₩49,418 | ₩48,700 | ₩49,298 | -0.03% | 574.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,943 | ₩49,559 | ₩47,903 | ₩49,378 | +2.99% | 511.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,428 | ₩48,232 | ₩46,254 | ₩48,010 | +3.41% | 630.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,596 | ₩46,679 | ₩45,161 | ₩46,401 | +1.76% | 573.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,495 | ₩46,798 | ₩45,261 | ₩45,355 | -2.45% | 582.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,300 | ₩47,514 | ₩45,757 | ₩45,905 | -2.95% | 451.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,380 | ₩48,413 | ₩46,844 | ₩46,857 | -1.10% | 500.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,574 | ₩48,969 | ₩47,494 | ₩47,702 | -1.79% | 528.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,882 | ₩49,231 | ₩48,520 | ₩49,003 | +0.25% | 761.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,466 | ₩49,016 | ₩48,225 | ₩49,016 | +1.13% | 831.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,587 | ₩49,117 | ₩48,332 | ₩48,600 | +0.03% | 685.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,265 | ₩48,755 | ₩47,774 | ₩48,627 | +0.75% | 552.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,694 | ₩49,016 | ₩48,138 | ₩48,332 | -0.74% | 864.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,439 | ₩48,828 | ₩48,051 | ₩48,627 | +0.39% | 534.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,332 | ₩48,842 | ₩48,205 | ₩48,667 | +0.69% | 606만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,890 | ₩48,600 | ₩47,823 | ₩48,574 | +1.43% | 546.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,554 | ₩47,729 | ₩47,367 | ₩47,675 | +0.25% | 419.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,675 | ₩48,051 | ₩47,595 | ₩47,769 | +0.20% | 304.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,635 | ₩47,635 | ₩46,844 | ₩47,447 | -0.39% | 561.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,434 | ₩47,957 | ₩47,132 | ₩47,407 | -0.06% | 447.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,125 | ₩47,474 | ₩46,958 | ₩47,300 | +0.37% | 435.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,052 | ₩47,326 | ₩46,052 | ₩47,326 | +2.77% | 303.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,307 | ₩46,598 | ₩45,529 | ₩45,905 | -0.87% | 396.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,602 | ₩47,031 | ₩46,039 | ₩46,388 | -0.46% | 420.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,830 | ₩46,830 | ₩45,838 | ₩46,307 | -1.12% | 427.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,232 | ₩47,494 | ₩46,522 | ₩46,709 | -1.11% | 492.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,830 | ₩47,118 | ₩46,508 | ₩47,045 | +0.46% | 422.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,468 | ₩47,118 | ₩46,213 | ₩46,602 | +0.29% | 427.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,736 | ₩46,763 | ₩45,958 | ₩45,985 | -1.61% | 83.1만 |
|---|