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 | ₩49,566 | ₩49,673 | ₩49,493 | ₩49,593 | +0.05% | 81.6만 |
| 2026.10.08 | ₩49,299 | ₩49,526 | ₩49,293 | ₩49,446 | +0.30% | 83.2만 |
| 2026.10.07 | ₩49,433 | ₩49,589 | ₩49,319 | ₩49,540 | +0.22% | 104만 |
| 2026.10.06 | ₩49,686 | ₩49,833 | ₩49,606 | ₩49,740 | +0.11% | 103만 |
| 2026.10.05 | ₩49,286 | ₩49,580 | ₩49,213 | ₩49,540 | +0.51% | 116.1만 |
| 2026.10.02 | ₩49,419 | ₩49,513 | ₩49,179 | ₩49,286 | -0.27% | 160.2만 |
| 2026.10.01 | ₩49,099 | ₩49,193 | ₩48,806 | ₩49,086 | -0.03% | 198.4만 |
| 2026.09.30 | ₩49,500 | ₩49,500 | ₩49,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,046 |
| -0.92% |
| 233만 |
| 2026.09.29 | ₩49,593 | ₩49,660 | ₩49,453 | ₩49,606 | +0.03% | 194.5만 |
|---|
| 2026.09.28 | ₩49,700 | ₩49,726 | ₩49,440 | ₩49,540 | -0.32% | 121.6만 |
|---|
| 2026.09.25 | ₩49,860 | ₩50,029 | ₩49,680 | ₩50,007 | +0.29% | 135.3만 |
|---|
| 2026.09.24 | ₩49,766 | ₩49,899 | ₩49,584 | ₩49,766 | 0.00% | 116.4만 |
|---|
| 2026.09.23 | ₩50,300 | ₩50,300 | ₩49,799 | ₩49,887 | -0.82% | 177.2만 |
|---|
| 2026.09.22 | ₩50,394 | ₩50,501 | ₩50,308 | ₩50,420 | +0.05% | 109만 |
|---|
| 2026.09.21 | ₩50,207 | ₩50,367 | ₩50,067 | ₩50,327 | +0.24% | 116.1만 |
|---|
| 2026.09.18 | ₩49,993 | ₩50,007 | ₩49,799 | ₩49,927 | -0.13% | 99.7만 |
|---|
| 2026.09.17 | ₩50,047 | ₩50,047 | ₩49,860 | ₩49,980 | -0.13% | 93.9만 |
|---|
| 2026.09.16 | ₩49,807 | ₩49,913 | ₩49,286 | ₩49,513 | -0.59% | 110.3만 |
|---|
| 2026.09.15 | ₩49,873 | ₩49,873 | ₩49,580 | ₩49,646 | -0.45% | 120만 |
|---|
| 2026.09.14 | ₩49,807 | ₩50,055 | ₩49,753 | ₩49,873 | +0.13% | 107.8만 |
|---|
| 2026.09.11 | ₩50,354 | ₩50,394 | ₩50,207 | ₩50,220 | -0.27% | 110.1만 |
|---|
| 2026.09.10 | ₩50,100 | ₩50,220 | ₩49,985 | ₩50,007 | -0.19% | 144.6만 |
|---|
| 2026.09.09 | ₩50,647 | ₩50,714 | ₩50,400 | ₩50,501 | -0.29% | 147.4만 |
|---|
| 2026.09.08 | ₩50,834 | ₩50,928 | ₩50,734 | ₩50,767 | -0.13% | 145.7만 |
|---|
| 2026.09.04 | ₩50,807 | ₩50,928 | ₩50,807 | ₩50,874 | +0.13% | 126.8만 |
|---|
| 2026.09.03 | ₩50,781 | ₩50,928 | ₩50,567 | ₩50,914 | +0.26% | 124.6만 |
|---|
| 2026.09.02 | ₩50,527 | ₩50,674 | ₩50,460 | ₩50,674 | +0.29% | 114만 |
|---|
| 2026.09.01 | ₩50,460 | ₩50,607 | ₩50,332 | ₩50,380 | -0.16% | 125.1만 |
|---|
| 2026.08.31 | ₩50,821 | ₩50,847 | ₩50,621 | ₩50,674 | -0.29% | 110.3만 |
|---|
| 2026.08.28 | ₩51,208 | ₩51,281 | ₩50,914 | ₩50,968 | -0.47% | 216.6만 |
|---|
| 2026.08.27 | ₩51,101 | ₩51,181 | ₩51,041 | ₩51,128 | +0.05% | 107.7만 |
|---|
| 2026.08.26 | ₩51,128 | ₩51,194 | ₩51,008 | ₩51,101 | -0.05% | 122.9만 |
|---|
| 2026.08.25 | ₩51,128 | ₩51,188 | ₩50,988 | ₩51,168 | +0.08% | 100.4만 |
|---|
| 2026.08.24 | ₩50,994 | ₩51,021 | ₩50,888 | ₩50,981 | -0.03% | 108.4만 |
|---|
| 2026.08.21 | ₩51,008 | ₩51,048 | ₩50,914 | ₩51,008 | 0.00% | 80.1만 |
|---|
| 2026.08.20 | ₩50,767 | ₩50,988 | ₩50,741 | ₩50,821 | +0.11% | 129.5만 |
|---|
| 2026.08.19 | ₩50,994 | ₩51,061 | ₩50,854 | ₩50,994 | 0.00% | 138.3만 |
|---|
| 2026.08.18 | ₩50,874 | ₩50,921 | ₩50,754 | ₩50,767 | -0.21% | 140.8만 |
|---|
| 2026.08.17 | ₩51,315 | ₩51,355 | ₩51,168 | ₩51,194 | -0.23% | 117만 |
|---|
| 2026.08.14 | ₩51,501 | ₩51,501 | ₩51,221 | ₩51,261 | -0.47% | 135만 |
|---|
| 2026.08.13 | ₩51,475 | ₩51,622 | ₩51,368 | ₩51,475 | 0.00% | 128만 |
|---|
| 2026.08.12 | ₩51,488 | ₩51,501 | ₩51,255 | ₩51,315 | -0.34% | 86.3만 |
|---|
| 2026.08.11 | ₩51,248 | ₩51,275 | ₩51,101 | ₩51,168 | -0.16% | 103만 |
|---|
| 2026.08.10 | ₩51,181 | ₩51,261 | ₩51,074 | ₩51,128 | -0.10% | 118.4만 |
|---|
| 2026.08.07 | ₩51,248 | ₩51,255 | ₩51,021 | ₩51,235 | -0.03% | 114.7만 |
|---|
| 2026.08.06 | ₩50,981 | ₩51,162 | ₩50,901 | ₩50,954 | -0.05% | 146.9만 |
|---|
| 2026.08.05 | ₩51,154 | ₩51,269 | ₩50,981 | ₩51,008 | -0.29% | 143.7만 |
|---|
| 2026.08.04 | ₩50,514 | ₩50,981 | ₩50,460 | ₩50,914 | +0.79% | 136.8만 |
|---|
| 2026.08.03 | ₩49,780 | ₩50,214 | ₩49,780 | ₩50,207 | +0.86% | 126.2만 |
|---|
| 2026.07.31 | ₩49,900 | ₩49,900 | ₩49,379 | ₩49,686 | -0.43% | 140.5만 |
|---|
| 2026.07.30 | ₩49,486 | ₩49,760 | ₩49,379 | ₩49,713 | +0.46% | 135.6만 |
|---|
| 2026.07.29 | ₩49,673 | ₩49,833 | ₩49,173 | ₩49,193 | -0.97% | 112.7만 |
|---|
| 2026.07.28 | ₩49,566 | ₩49,873 | ₩49,500 | ₩49,780 | +0.43% | 115.8만 |
|---|
| 2026.07.27 | ₩49,860 | ₩49,913 | ₩49,460 | ₩49,700 | -0.32% | 114.1만 |
|---|
| 2026.07.24 | ₩49,593 | ₩49,847 | ₩49,526 | ₩49,593 | 0.00% | 115.5만 |
|---|
| 2026.07.23 | ₩49,500 | ₩49,746 | ₩49,446 | ₩49,646 | +0.30% | 177.2만 |
|---|
| 2026.07.22 | ₩49,833 | ₩50,007 | ₩49,820 | ₩49,887 | +0.11% | 114.7만 |
|---|
| 2026.07.21 | ₩49,820 | ₩50,007 | ₩49,681 | ₩49,953 | +0.27% | 138.9만 |
|---|
| 2026.07.20 | ₩49,833 | ₩49,883 | ₩49,526 | ₩49,553 | -0.56% | 292.7만 |
|---|
| 2026.07.17 | ₩49,593 | ₩49,840 | ₩49,486 | ₩49,646 | +0.11% | 241.8만 |
|---|
| 2026.07.16 | ₩49,900 | ₩50,047 | ₩49,773 | ₩49,913 | +0.03% | 352.7만 |
|---|
| 2026.07.15 | ₩50,113 | ₩50,167 | ₩49,880 | ₩50,140 | +0.05% | 402.3만 |
|---|
| 2026.07.14 | ₩50,073 | ₩50,140 | ₩49,920 | ₩49,953 | -0.24% | 199.1만 |
|---|
| 2026.07.13 | ₩50,100 | ₩50,140 | ₩49,793 | ₩49,833 | -0.53% | 141.4만 |
|---|
| 2026.07.10 | ₩50,354 | ₩50,360 | ₩50,113 | ₩50,274 | -0.16% | 125.2만 |
|---|
| 2026.07.09 | ₩50,340 | ₩50,474 | ₩50,187 | ₩50,367 | +0.05% | 197만 |
|---|
| 2026.07.08 | ₩49,993 | ₩50,107 | ₩49,787 | ₩50,020 | +0.05% | 120.8만 |
|---|
| 2026.07.07 | ₩50,487 | ₩50,541 | ₩50,060 | ₩50,194 | -0.58% | 112.4만 |
|---|
| 2026.07.06 | ₩50,674 | ₩50,754 | ₩50,567 | ₩50,687 | +0.03% | 117.2만 |
|---|
| 2026.07.02 | ₩50,501 | ₩50,674 | ₩50,080 | ₩50,367 | -0.26% | 222.7만 |
|---|
| 2026.07.01 | ₩50,501 | ₩50,587 | ₩50,300 | ₩50,314 | -0.37% | 177.3만 |
|---|
| 2026.06.30 | ₩50,447 | ₩50,701 | ₩50,347 | ₩50,661 | +0.42% | 192.7만 |
|---|
| 2026.06.29 | ₩50,474 | ₩50,654 | ₩50,150 | ₩50,607 | +0.26% | 163.8만 |
|---|
| 2026.06.26 | ₩50,033 | ₩50,495 | ₩50,007 | ₩50,194 | +0.32% | 355.2만 |
|---|
| 2026.06.25 | ₩50,541 | ₩50,594 | ₩50,174 | ₩50,274 | -0.53% | 123.2만 |
|---|
| 2026.06.24 | ₩50,100 | ₩50,387 | ₩50,020 | ₩50,154 | +0.11% | 182.1만 |
|---|
| 2026.06.23 | ₩49,967 | ₩50,362 | ₩49,940 | ₩50,033 | +0.13% | 173.6만 |
|---|
| 2026.06.22 | ₩50,874 | ₩50,914 | ₩50,567 | ₩50,634 | -0.47% | 514.9만 |
|---|
| 2026.06.18 | ₩50,928 | ₩50,981 | ₩50,674 | ₩50,794 | -0.26% | 643.7만 |
|---|
| 2026.06.17 | ₩50,741 | ₩50,941 | ₩50,260 | ₩50,327 | -0.82% | 165.2만 |
|---|
| 2026.06.16 | ₩50,767 | ₩50,861 | ₩50,594 | ₩50,607 | -0.32% | 221만 |
|---|
| 2026.06.15 | ₩50,687 | ₩50,821 | ₩50,661 | ₩50,687 | 0.00% | 276.8만 |
|---|
| 2026.06.12 | ₩49,940 | ₩50,180 | ₩49,713 | ₩50,047 | +0.21% | 375.9만 |
|---|
| 2026.06.11 | ₩49,153 | ₩49,940 | ₩49,086 | ₩49,887 | +1.49% | 88.5만 |
|---|
| 2026.06.10 | ₩49,366 | ₩49,593 | ₩48,939 | ₩48,966 | -0.81% | 100.9만 |
|---|
| 2026.06.09 | ₩49,807 | ₩50,040 | ₩48,832 | ₩49,633 | -0.35% | 495.5만 |
|---|
| 2026.06.08 | ₩49,793 | ₩49,927 | ₩49,460 | ₩49,513 | -0.56% | 288.2만 |
|---|
| 2026.06.05 | ₩50,100 | ₩50,133 | ₩49,299 | ₩49,393 | -1.41% | 228.5만 |
|---|
| 2026.06.04 | ₩50,180 | ₩50,594 | ₩50,167 | ₩50,514 | +0.66% | 81.8만 |
|---|
| 2026.06.03 | ₩50,714 | ₩50,714 | ₩50,454 | ₩50,474 | -0.47% | 110.3만 |
|---|
| 2026.06.02 | ₩50,687 | ₩50,781 | ₩50,561 | ₩50,781 | +0.18% | 129.8만 |
|---|
| 2026.06.01 | ₩50,394 | ₩50,721 | ₩50,314 | ₩50,567 | +0.34% | 227.5만 |
|---|
| 2026.05.29 | ₩50,407 | ₩50,581 | ₩50,327 | ₩50,501 | +0.19% | 186.5만 |
|---|
| 2026.05.28 | ₩50,087 | ₩50,407 | ₩49,961 | ₩50,354 | +0.53% | 269.9만 |
|---|
| 2026.05.27 | ₩50,180 | ₩50,227 | ₩50,007 | ₩50,140 | -0.08% | 280.2만 |
|---|
| 2026.05.26 | ₩49,940 | ₩50,121 | ₩49,907 | ₩50,020 | +0.16% | 226.9만 |
|---|
| 2026.05.22 | ₩49,686 | ₩49,693 | ₩49,453 | ₩49,540 | -0.30% | 902.4만 |
|---|
| 2026.05.21 | ₩49,126 | ₩49,633 | ₩49,113 | ₩49,540 | +0.84% | 111.3만 |
|---|
| 2026.05.20 | ₩49,086 | ₩49,413 | ₩48,859 | ₩49,366 | +0.57% | 139.2만 |
|---|
| 2026.05.19 | ₩48,926 | ₩49,139 | ₩48,760 | ₩48,872 | -0.11% | 288.1만 |
|---|
| 2026.05.18 | ₩49,393 | ₩49,466 | ₩48,958 | ₩49,193 | -0.41% | 195.5만 |
|---|
| 2026.05.15 | ₩49,586 | ₩49,633 | ₩49,286 | ₩49,313 | -0.55% | 104.6만 |
|---|
| 2026.05.14 | ₩49,927 | ₩50,200 | ₩49,927 | ₩50,113 | +0.37% | 172.4만 |
|---|
| 2026.05.13 | ₩49,673 | ₩49,913 | ₩49,480 | ₩49,860 | +0.38% | 146.1만 |
|---|
| 2026.05.12 | ₩49,686 | ₩49,780 | ₩49,353 | ₩49,753 | +0.13% | 173.6만 |
|---|
| 2026.05.11 | ₩49,793 | ₩49,920 | ₩49,740 | ₩49,847 | +0.11% | 106.1만 |
|---|
| 2026.05.08 | ₩49,660 | ₩49,807 | ₩49,580 | ₩49,793 | +0.27% | 102.4만 |
|---|
| 2026.05.07 | ₩49,913 | ₩49,913 | ₩49,366 | ₩49,473 | -0.88% | 97만 |
|---|
| 2026.05.06 | ₩49,566 | ₩49,793 | ₩49,513 | ₩49,780 | +0.43% | 95만 |
|---|
| 2026.05.05 | ₩49,046 | ₩49,099 | ₩48,926 | ₩49,019 | -0.05% | 87.3만 |
|---|
| 2026.05.04 | ₩48,872 | ₩49,019 | ₩48,592 | ₩48,699 | -0.35% | 80.8만 |
|---|
| 2026.05.01 | ₩49,059 | ₩49,193 | ₩48,859 | ₩48,952 | -0.22% | 81.9만 |
|---|
| 2026.04.30 | ₩48,632 | ₩48,939 | ₩48,539 | ₩48,926 | +0.60% | 100.6만 |
|---|
| 2026.04.29 | ₩48,632 | ₩48,632 | ₩48,312 | ₩48,459 | -0.36% | 83.5만 |
|---|
| 2026.04.28 | ₩48,705 | ₩48,766 | ₩48,479 | ₩48,645 | -0.12% | 111.8만 |
|---|
| 2026.04.27 | ₩48,992 | ₩49,099 | ₩48,906 | ₩49,006 | +0.03% | 75만 |
|---|
| 2026.04.24 | ₩49,113 | ₩49,126 | ₩48,872 | ₩49,059 | -0.11% | 86.8만 |
|---|
| 2026.04.23 | ₩48,992 | ₩49,179 | ₩48,600 | ₩48,912 | -0.16% | 92.3만 |
|---|
| 2026.04.22 | ₩48,939 | ₩49,006 | ₩48,832 | ₩49,006 | +0.14% | 155.9만 |
|---|
| 2026.04.21 | ₩49,019 | ₩49,019 | ₩48,464 | ₩48,525 | -1.01% | 98.7만 |
|---|
| 2026.04.20 | ₩49,073 | ₩49,073 | ₩48,795 | ₩48,952 | -0.24% | 141.2만 |
|---|
| 2026.04.17 | ₩49,019 | ₩49,319 | ₩48,959 | ₩49,139 | +0.25% | 98.4만 |
|---|
| 2026.04.16 | ₩48,712 | ₩48,760 | ₩48,477 | ₩48,539 | -0.36% | 83.9만 |
|---|
| 2026.04.15 | ₩48,632 | ₩48,726 | ₩48,485 | ₩48,685 | +0.11% | 93.7만 |
|---|
| 2026.04.14 | ₩48,312 | ₩48,585 | ₩48,245 | ₩48,565 | +0.52% | 157.9만 |
|---|
| 2026.04.13 | ₩47,711 | ₩48,205 | ₩47,671 | ₩48,192 | +1.01% | 77.4만 |
|---|
| 2026.04.10 | ₩47,978 | ₩47,998 | ₩47,731 | ₩47,778 | -0.42% | 72.7만 |
|---|
| 2026.04.09 | ₩47,538 | ₩47,905 | ₩47,451 | ₩47,778 | +0.51% | 139.1만 |
|---|
| 2026.04.08 | ₩47,711 | ₩47,718 | ₩47,338 | ₩47,591 | -0.25% | 80.7만 |
|---|
| 2026.04.07 | ₩46,363 | ₩46,503 | ₩46,030 | ₩46,497 | +0.29% | 224.2만 |
|---|
| 2026.04.06 | ₩46,203 | ₩46,377 | ₩46,123 | ₩46,377 | +0.38% | 113.7만 |
|---|
| 2026.04.02 | ₩45,656 | ₩46,377 | ₩45,603 | ₩46,176 | +1.14% | 161.9만 |
|---|
| 2026.04.01 | ₩46,203 | ₩46,453 | ₩46,063 | ₩46,190 | -0.03% | 213.3만 |
|---|
| 2026.03.31 | ₩45,349 | ₩46,003 | ₩45,256 | ₩45,923 | +1.27% | 102.9만 |
|---|
| 2026.03.30 | ₩45,376 | ₩45,482 | ₩44,942 | ₩45,082 | -0.65% | 95.3만 |
|---|
| 2026.03.27 | ₩45,429 | ₩45,503 | ₩45,042 | ₩45,135 | -0.65% | 159.3만 |
|---|
| 2026.03.26 | ₩45,950 | ₩46,150 | ₩45,556 | ₩45,576 | -0.81% | 110.2만 |
|---|
| 2026.03.25 | ₩46,470 | ₩46,563 | ₩46,116 | ₩46,297 | -0.37% | 84.9만 |
|---|
| 2026.03.24 | ₩45,856 | ₩46,238 | ₩45,765 | ₩46,070 | +0.47% | 104.5만 |
|---|
| 2026.03.23 | ₩46,270 | ₩46,572 | ₩46,043 | ₩46,136 | -0.29% | 123.8만 |
|---|
| 2026.03.20 | ₩46,203 | ₩46,257 | ₩45,536 | ₩45,683 | -1.13% | 98.5만 |
|---|
| 2026.03.19 | ₩45,923 | ₩46,510 | ₩45,896 | ₩46,350 | +0.93% | 111만 |
|---|
| 2026.03.18 | ₩46,910 | ₩46,964 | ₩46,457 | ₩46,457 | -0.97% | 78.5만 |
|---|
| 2026.03.17 | ₩47,204 | ₩47,284 | ₩47,031 | ₩47,111 | -0.20% | 69.9만 |
|---|
| 2026.03.16 | ₩47,071 | ₩47,159 | ₩46,884 | ₩46,977 | -0.20% | 93.8만 |
|---|
| 2026.03.13 | ₩47,124 | ₩47,224 | ₩46,617 | ₩46,630 | -1.05% | 86.7만 |
|---|
| 2026.03.12 | ₩47,324 | ₩47,351 | ₩46,870 | ₩46,870 | -0.96% | 79.2만 |
|---|
| 2026.03.11 | ₩47,738 | ₩47,831 | ₩47,471 | ₩47,618 | -0.25% | 93.2만 |
|---|
| 2026.03.10 | ₩47,938 | ₩48,178 | ₩47,751 | ₩47,778 | -0.33% | 109.7만 |
|---|
| 2026.03.09 | ₩47,151 | ₩47,938 | ₩46,897 | ₩47,925 | +1.64% | 132만 |
|---|
| 2026.03.06 | ₩47,418 | ₩47,718 | ₩47,264 | ₩47,471 | +0.11% | 102만 |
|---|
| 2026.03.05 | ₩48,085 | ₩48,249 | ₩47,631 | ₩47,951 | -0.28% | 89.8만 |
|---|
| 2026.03.04 | ₩48,218 | ₩48,352 | ₩47,978 | ₩48,232 | +0.03% | 139.3만 |
|---|
| 2026.03.03 | ₩47,805 | ₩48,132 | ₩47,451 | ₩47,991 | +0.39% | 108.9만 |
|---|
| 2026.03.02 | ₩48,338 | ₩48,732 | ₩48,318 | ₩48,645 | +0.64% | 88.4만 |
|---|
| 2026.02.27 | ₩48,525 | ₩48,792 | ₩48,507 | ₩48,766 | +0.50% | 95.2만 |
|---|
| 2026.02.26 | ₩48,979 | ₩48,979 | ₩48,525 | ₩48,886 | -0.19% | 241.4만 |
|---|
| 2026.02.25 | ₩48,912 | ₩48,992 | ₩48,779 | ₩48,939 | +0.05% | 162.2만 |
|---|
| 2026.02.24 | ₩48,379 | ₩48,772 | ₩48,285 | ₩48,752 | +0.77% | 166.5만 |
|---|
| 2026.02.23 | ₩48,645 | ₩48,819 | ₩48,312 | ₩48,445 | -0.41% | 96.4만 |
|---|
| 2026.02.20 | ₩48,392 | ₩48,779 | ₩48,379 | ₩48,779 | +0.80% | 384.3만 |
|---|
| 2026.02.19 | ₩48,365 | ₩48,457 | ₩48,238 | ₩48,432 | +0.14% | 132.7만 |
|---|
| 2026.02.18 | ₩48,365 | ₩48,672 | ₩48,338 | ₩48,512 | +0.30% | 167.8만 |
|---|
| 2026.02.17 | ₩48,232 | ₩48,485 | ₩47,991 | ₩48,392 | +0.33% | 147만 |
|---|
| 2026.02.13 | ₩48,285 | ₩48,565 | ₩48,098 | ₩48,365 | +0.17% | 131만 |
|---|
| 2026.02.12 | ₩48,752 | ₩48,879 | ₩48,158 | ₩48,218 | -1.09% | 111.9만 |
|---|
| 2026.02.11 | ₩48,872 | ₩48,872 | ₩48,385 | ₩48,619 | -0.52% | 198.9만 |
|---|
| 2026.02.10 | ₩48,832 | ₩48,832 | ₩48,525 | ₩48,552 | -0.57% | 101.1만 |
|---|
| 2026.02.09 | ₩48,352 | ₩48,685 | ₩48,352 | ₩48,552 | +0.41% | 142.2만 |
|---|
| 2026.02.06 | ₩47,911 | ₩48,467 | ₩47,885 | ₩48,392 | +1.00% | 133.6만 |
|---|
| 2026.02.05 | ₩47,751 | ₩48,032 | ₩47,543 | ₩47,604 | -0.31% | 81만 |
|---|
| 2026.02.04 | ₩48,165 | ₩48,165 | ₩47,634 | ₩47,951 | -0.44% | 128만 |
|---|
| 2026.02.03 | ₩48,485 | ₩48,519 | ₩47,671 | ₩48,018 | -0.96% | 98.7만 |
|---|
| 2026.02.02 | ₩48,032 | ₩48,352 | ₩48,005 | ₩48,298 | +0.56% | 111.5만 |
|---|
| 2026.01.30 | ₩48,365 | ₩48,499 | ₩47,905 | ₩48,098 | -0.55% | 104.2만 |
|---|
| 2026.01.29 | ₩48,739 | ₩48,779 | ₩48,165 | ₩48,632 | -0.22% | 129.8만 |
|---|
| 2026.01.28 | ₩48,752 | ₩48,752 | ₩48,499 | ₩48,659 | -0.19% | 400.6만 |
|---|
| 2026.01.27 | ₩48,539 | ₩48,603 | ₩48,412 | ₩48,565 | +0.05% | 107.4만 |
|---|
| 2026.01.26 | ₩48,459 | ₩48,619 | ₩48,425 | ₩48,565 | +0.22% | 122.7만 |
|---|
| 2026.01.23 | ₩48,352 | ₩48,425 | ₩48,206 | ₩48,392 | +0.08% | 115.6만 |
|---|
| 2026.01.22 | ₩48,525 | ₩48,592 | ₩48,359 | ₩48,432 | -0.19% | 121.2만 |
|---|
| 2026.01.21 | ₩48,058 | ₩48,399 | ₩47,938 | ₩48,312 | +0.53% | 143.7만 |
|---|
| 2026.01.20 | ₩48,205 | ₩48,205 | ₩47,818 | ₩47,898 | -0.64% | 154.3만 |
|---|
| 2026.01.16 | ₩48,459 | ₩48,512 | ₩48,278 | ₩48,432 | -0.06% | 131만 |
|---|
| 2026.01.15 | ₩48,499 | ₩48,499 | ₩48,312 | ₩48,352 | -0.30% | 108.8만 |
|---|
| 2026.01.14 | ₩48,298 | ₩48,301 | ₩47,971 | ₩48,245 | -0.11% | 131.1만 |
|---|
| 2026.01.13 | ₩48,565 | ₩48,605 | ₩48,232 | ₩48,352 | -0.44% | 134.7만 |
|---|
| 2026.01.12 | ₩48,098 | ₩48,419 | ₩48,098 | ₩48,392 | +0.61% | 100.5만 |
|---|
| 2026.01.09 | ₩48,058 | ₩48,365 | ₩48,058 | ₩48,338 | +0.58% | 136.5만 |
|---|
| 2026.01.08 | ₩47,925 | ₩48,012 | ₩47,851 | ₩47,965 | +0.08% | 88.1만 |
|---|
| 2026.01.07 | ₩48,018 | ₩48,138 | ₩47,925 | ₩47,951 | -0.14% | 87.2만 |
|---|
| 2026.01.06 | ₩47,778 | ₩48,098 | ₩47,771 | ₩48,098 | +0.67% | 93.5만 |
|---|
| 2026.01.05 | ₩47,658 | ₩47,818 | ₩47,591 | ₩47,751 | +0.20% | 140.9만 |
|---|
| 2026.01.02 | ₩47,404 | ₩47,444 | ₩47,231 | ₩47,444 | +0.08% | 90.7만 |
|---|
| 2025.12.31 | ₩47,351 | ₩47,391 | ₩47,137 | ₩47,151 | -0.42% | 91.3만 |
|---|
| 2025.12.30 | ₩47,418 | ₩47,498 | ₩47,364 | ₩47,378 | -0.08% | 119.6만 |
|---|
| 2025.12.29 | ₩47,324 | ₩47,464 | ₩47,304 | ₩47,418 | +0.20% | 117.8만 |
|---|
| 2025.12.26 | ₩47,751 | ₩47,751 | ₩47,444 | ₩47,538 | -0.45% | 62.4만 |
|---|
| 2025.12.24 | ₩47,778 | ₩47,818 | ₩47,645 | ₩47,805 | +0.06% | 48.9만 |
|---|
| 2025.12.23 | ₩47,524 | ₩47,658 | ₩47,431 | ₩47,645 | +0.25% | 96.2만 |
|---|
| 2025.12.22 | ₩47,444 | ₩47,532 | ₩47,364 | ₩47,511 | +0.14% | 96.8만 |
|---|
| 2025.12.19 | ₩47,044 | ₩47,280 | ₩47,027 | ₩47,217 | +0.37% | 112.5만 |
|---|
| 2025.12.18 | ₩47,071 | ₩47,104 | ₩46,830 | ₩46,937 | -0.28% | 123.3만 |
|---|
| 2025.12.17 | ₩47,057 | ₩47,080 | ₩46,617 | ₩46,684 | -0.79% | 97.4만 |
|---|
| 2025.12.16 | ₩47,031 | ₩47,137 | ₩46,850 | ₩47,044 | +0.03% | 127.9만 |
|---|
| 2025.12.15 | ₩47,404 | ₩47,404 | ₩47,004 | ₩47,071 | -0.70% | 100.8만 |
|---|
| 2025.12.12 | ₩47,471 | ₩47,524 | ₩47,077 | ₩47,177 | -0.62% | 100.3만 |
|---|
| 2025.12.11 | ₩47,378 | ₩47,725 | ₩47,358 | ₩47,725 | +0.73% | 82.2만 |
|---|
| 2025.12.10 | ₩46,991 | ₩47,524 | ₩46,931 | ₩47,471 | +1.02% | 92.1만 |
|---|
| 2025.12.09 | ₩47,017 | ₩47,111 | ₩46,971 | ₩47,044 | +0.06% | 79.9만 |
|---|
| 2025.12.08 | ₩47,204 | ₩47,204 | ₩46,904 | ₩47,004 | -0.42% | 93.4만 |
|---|
| 2025.12.05 | ₩47,137 | ₩47,244 | ₩47,024 | ₩47,071 | -0.14% | 81.4만 |
|---|
| 2025.12.04 | ₩47,124 | ₩47,124 | ₩46,890 | ₩47,031 | -0.20% | 89.7만 |
|---|
| 2025.12.03 | ₩46,977 | ₩47,164 | ₩46,864 | ₩47,124 | +0.31% | 89.9만 |
|---|
| 2025.12.02 | ₩46,937 | ₩46,951 | ₩46,757 | ₩46,910 | -0.06% | 97.7만 |
|---|
| 2025.12.01 | ₩46,897 | ₩46,937 | ₩46,730 | ₩46,777 | -0.26% | 76.3만 |
|---|
| 2025.11.28 | ₩46,937 | ₩47,097 | ₩46,931 | ₩47,097 | +0.34% | 82.4만 |
|---|
| 2025.11.26 | ₩46,710 | ₩46,997 | ₩46,657 | ₩46,910 | +0.43% | 91.1만 |
|---|
| 2025.11.25 | ₩46,257 | ₩46,637 | ₩46,076 | ₩46,604 | +0.75% | 65.2만 |
|---|
| 2025.11.24 | ₩45,829 | ₩46,190 | ₩45,829 | ₩46,083 | +0.55% | 64.7만 |
|---|
| 2025.11.21 | ₩45,536 | ₩45,876 | ₩45,309 | ₩45,683 | +0.32% | 79.5만 |
|---|
| 2025.11.20 | ₩46,270 | ₩46,373 | ₩45,362 | ₩45,416 | -1.85% | 86.6만 |
|---|
| 2025.11.19 | ₩45,736 | ₩45,990 | ₩45,576 | ₩45,816 | +0.18% | 71.7만 |
|---|
| 2025.11.18 | ₩45,736 | ₩45,883 | ₩45,482 | ₩45,709 | -0.06% | 82.8만 |
|---|
| 2025.11.17 | ₩46,083 | ₩46,257 | ₩45,716 | ₩45,856 | -0.49% | 75.9만 |
|---|
| 2025.11.14 | ₩45,936 | ₩46,305 | ₩45,816 | ₩46,163 | +0.49% | 103.2만 |
|---|
| 2025.11.13 | ₩46,657 | ₩46,697 | ₩46,130 | ₩46,217 | -0.94% | 98.4만 |
|---|
| 2025.11.12 | ₩46,737 | ₩46,804 | ₩46,657 | ₩46,764 | +0.06% | 82만 |
|---|
| 2025.11.11 | ₩46,510 | ₩46,690 | ₩46,397 | ₩46,644 | +0.29% | 63.9만 |
|---|
| 2025.11.10 | ₩46,377 | ₩46,517 | ₩46,217 | ₩46,483 | +0.23% | 73.4만 |
|---|
| 2025.11.07 | ₩45,936 | ₩46,083 | ₩45,616 | ₩46,083 | +0.32% | 69.3만 |
|---|
| 2025.11.06 | ₩46,257 | ₩46,283 | ₩45,963 | ₩46,016 | -0.52% | 95.2만 |
|---|
| 2025.11.05 | ₩46,070 | ₩46,318 | ₩46,016 | ₩46,163 | +0.20% | 84.7만 |
|---|
| 2025.11.04 | ₩46,070 | ₩46,310 | ₩46,010 | ₩46,070 | 0.00% | 105.1만 |
|---|
| 2025.11.03 | ₩46,604 | ₩46,604 | ₩46,235 | ₩46,377 | -0.49% | 73.2만 |
|---|
| 2025.10.31 | ₩46,590 | ₩46,597 | ₩46,297 | ₩46,483 | -0.23% | 89만 |
|---|
| 2025.10.30 | ₩46,670 | ₩46,790 | ₩46,510 | ₩46,523 | -0.31% | 81.8만 |
|---|
| 2025.10.29 | ₩47,057 | ₩47,264 | ₩46,697 | ₩46,937 | -0.26% | 101.6만 |
|---|
| 2025.10.28 | ₩47,084 | ₩47,137 | ₩47,009 | ₩47,097 | +0.03% | 141.8만 |
|---|
| 2025.10.27 | ₩47,004 | ₩47,056 | ₩46,904 | ₩47,044 | +0.09% | 78.7만 |
|---|
| 2025.10.24 | ₩46,844 | ₩46,890 | ₩46,777 | ₩46,817 | -0.06% | 84.2만 |
|---|
| 2025.10.23 | ₩46,523 | ₩46,657 | ₩46,497 | ₩46,590 | +0.14% | 87.7만 |
|---|
| 2025.10.22 | ₩46,670 | ₩46,670 | ₩46,283 | ₩46,497 | -0.37% | 113만 |
|---|
| 2025.10.21 | ₩46,644 | ₩46,644 | ₩46,497 | ₩46,617 | -0.06% | 70.2만 |
|---|
| 2025.10.20 | ₩46,604 | ₩46,750 | ₩46,577 | ₩46,710 | +0.23% | 67.7만 |
|---|
| 2025.10.17 | ₩46,310 | ₩46,457 | ₩46,123 | ₩46,377 | +0.14% | 107.9만 |
|---|
| 2025.10.16 | ₩46,750 | ₩46,750 | ₩46,237 | ₩46,390 | -0.77% | 114만 |
|---|
| 2025.10.15 | ₩46,804 | ₩46,890 | ₩46,377 | ₩46,630 | -0.37% | 83.6만 |
|---|
| 2025.10.14 | ₩46,150 | ₩46,670 | ₩45,990 | ₩46,510 | +0.78% | 66.4만 |
|---|
| 2025.10.13 | ₩46,243 | ₩46,483 | ₩46,142 | ₩46,483 | +0.52% | 55.9만 |
|---|
| 2025.10.10 | ₩46,510 | ₩46,537 | ₩45,736 | ₩45,763 | -1.61% | 83.1만 |
|---|