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 | ₩49,768 | ₩49,876 | ₩49,695 | ₩49,795 | +0.05% | 81.6만 |
| 2026.10.08 | ₩49,500 | ₩49,728 | ₩49,494 | ₩49,648 | +0.30% | 83.2만 |
| 2026.10.07 | ₩49,634 | ₩49,791 | ₩49,520 | ₩49,742 | +0.22% | 104만 |
| 2026.10.06 | ₩49,889 | ₩50,036 | ₩49,809 | ₩49,943 | +0.11% | 103만 |
| 2026.10.05 | ₩49,487 | ₩49,782 | ₩49,413 | ₩49,742 | +0.51% | 116.1만 |
| 2026.10.02 | ₩49,621 | ₩49,715 | ₩49,380 | ₩49,487 | -0.27% | 160.2만 |
| 2026.10.01 | ₩49,299 | ₩49,393 | ₩49,005 | ₩49,286 | -0.03% | 198.4만 |
| 2026.09.30 | ₩49,701 | ₩49,701 | ₩49,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,246 |
| -0.92% |
| 233만 |
| 2026.09.29 | ₩49,795 | ₩49,862 | ₩49,654 | ₩49,809 | +0.03% | 194.5만 |
|---|
| 2026.09.28 | ₩49,902 | ₩49,929 | ₩49,641 | ₩49,742 | -0.32% | 121.6만 |
|---|
| 2026.09.25 | ₩50,063 | ₩50,233 | ₩49,882 | ₩50,211 | +0.29% | 135.3만 |
|---|
| 2026.09.24 | ₩49,969 | ₩50,102 | ₩49,786 | ₩49,969 | 0.00% | 116.4만 |
|---|
| 2026.09.23 | ₩50,505 | ₩50,505 | ₩50,002 | ₩50,090 | -0.82% | 177.2만 |
|---|
| 2026.09.22 | ₩50,599 | ₩50,706 | ₩50,513 | ₩50,626 | +0.05% | 109만 |
|---|
| 2026.09.21 | ₩50,412 | ₩50,572 | ₩50,271 | ₩50,532 | +0.24% | 116.1만 |
|---|
| 2026.09.18 | ₩50,197 | ₩50,211 | ₩50,002 | ₩50,130 | -0.13% | 99.7만 |
|---|
| 2026.09.17 | ₩50,251 | ₩50,251 | ₩50,063 | ₩50,184 | -0.13% | 93.9만 |
|---|
| 2026.09.16 | ₩50,010 | ₩50,117 | ₩49,487 | ₩49,715 | -0.59% | 110.3만 |
|---|
| 2026.09.15 | ₩50,077 | ₩50,077 | ₩49,782 | ₩49,849 | -0.45% | 120만 |
|---|
| 2026.09.14 | ₩50,010 | ₩50,259 | ₩49,956 | ₩50,077 | +0.13% | 107.8만 |
|---|
| 2026.09.11 | ₩50,559 | ₩50,599 | ₩50,412 | ₩50,425 | -0.27% | 110.1만 |
|---|
| 2026.09.10 | ₩50,304 | ₩50,425 | ₩50,189 | ₩50,211 | -0.19% | 144.6만 |
|---|
| 2026.09.09 | ₩50,854 | ₩50,921 | ₩50,606 | ₩50,706 | -0.29% | 147.4만 |
|---|
| 2026.09.08 | ₩51,041 | ₩51,135 | ₩50,941 | ₩50,974 | -0.13% | 145.7만 |
|---|
| 2026.09.04 | ₩51,015 | ₩51,135 | ₩51,015 | ₩51,082 | +0.13% | 126.8만 |
|---|
| 2026.09.03 | ₩50,988 | ₩51,135 | ₩50,773 | ₩51,122 | +0.26% | 124.6만 |
|---|
| 2026.09.02 | ₩50,733 | ₩50,881 | ₩50,666 | ₩50,881 | +0.29% | 114만 |
|---|
| 2026.09.01 | ₩50,666 | ₩50,814 | ₩50,538 | ₩50,586 | -0.16% | 125.1만 |
|---|
| 2026.08.31 | ₩51,028 | ₩51,055 | ₩50,827 | ₩50,881 | -0.29% | 110.3만 |
|---|
| 2026.08.28 | ₩51,417 | ₩51,490 | ₩51,122 | ₩51,175 | -0.47% | 216.6만 |
|---|
| 2026.08.27 | ₩51,309 | ₩51,390 | ₩51,249 | ₩51,336 | +0.05% | 107.7만 |
|---|
| 2026.08.26 | ₩51,336 | ₩51,403 | ₩51,216 | ₩51,309 | -0.05% | 122.9만 |
|---|
| 2026.08.25 | ₩51,336 | ₩51,396 | ₩51,195 | ₩51,376 | +0.08% | 100.4만 |
|---|
| 2026.08.24 | ₩51,202 | ₩51,229 | ₩51,095 | ₩51,189 | -0.03% | 108.4만 |
|---|
| 2026.08.21 | ₩51,216 | ₩51,256 | ₩51,122 | ₩51,216 | 0.00% | 80.1만 |
|---|
| 2026.08.20 | ₩50,974 | ₩51,195 | ₩50,948 | ₩51,028 | +0.11% | 129.5만 |
|---|
| 2026.08.19 | ₩51,202 | ₩51,269 | ₩51,061 | ₩51,202 | 0.00% | 138.3만 |
|---|
| 2026.08.18 | ₩51,082 | ₩51,128 | ₩50,961 | ₩50,974 | -0.21% | 140.8만 |
|---|
| 2026.08.17 | ₩51,524 | ₩51,564 | ₩51,376 | ₩51,403 | -0.23% | 117만 |
|---|
| 2026.08.14 | ₩51,711 | ₩51,711 | ₩51,430 | ₩51,470 | -0.47% | 135만 |
|---|
| 2026.08.13 | ₩51,685 | ₩51,832 | ₩51,577 | ₩51,685 | 0.00% | 128만 |
|---|
| 2026.08.12 | ₩51,698 | ₩51,711 | ₩51,463 | ₩51,524 | -0.34% | 86.3만 |
|---|
| 2026.08.11 | ₩51,457 | ₩51,484 | ₩51,309 | ₩51,376 | -0.16% | 103만 |
|---|
| 2026.08.10 | ₩51,390 | ₩51,470 | ₩51,283 | ₩51,336 | -0.10% | 118.4만 |
|---|
| 2026.08.07 | ₩51,457 | ₩51,463 | ₩51,229 | ₩51,443 | -0.03% | 114.7만 |
|---|
| 2026.08.06 | ₩51,189 | ₩51,371 | ₩51,108 | ₩51,162 | -0.05% | 146.9만 |
|---|
| 2026.08.05 | ₩51,363 | ₩51,478 | ₩51,189 | ₩51,216 | -0.29% | 143.7만 |
|---|
| 2026.08.04 | ₩50,720 | ₩51,189 | ₩50,666 | ₩51,122 | +0.79% | 136.8만 |
|---|
| 2026.08.03 | ₩49,983 | ₩50,418 | ₩49,983 | ₩50,412 | +0.86% | 126.2만 |
|---|
| 2026.07.31 | ₩50,103 | ₩50,103 | ₩49,581 | ₩49,889 | -0.43% | 140.5만 |
|---|
| 2026.07.30 | ₩49,688 | ₩49,963 | ₩49,581 | ₩49,916 | +0.46% | 135.6만 |
|---|
| 2026.07.29 | ₩49,876 | ₩50,036 | ₩49,373 | ₩49,393 | -0.97% | 112.7만 |
|---|
| 2026.07.28 | ₩49,768 | ₩50,077 | ₩49,701 | ₩49,983 | +0.43% | 115.8만 |
|---|
| 2026.07.27 | ₩50,063 | ₩50,117 | ₩49,661 | ₩49,902 | -0.32% | 114.1만 |
|---|
| 2026.07.24 | ₩49,795 | ₩50,050 | ₩49,728 | ₩49,795 | 0.00% | 115.5만 |
|---|
| 2026.07.23 | ₩49,701 | ₩49,949 | ₩49,648 | ₩49,849 | +0.30% | 177.2만 |
|---|
| 2026.07.22 | ₩50,036 | ₩50,211 | ₩50,023 | ₩50,090 | +0.11% | 114.7만 |
|---|
| 2026.07.21 | ₩50,023 | ₩50,211 | ₩49,884 | ₩50,157 | +0.27% | 138.9만 |
|---|
| 2026.07.20 | ₩50,036 | ₩50,086 | ₩49,728 | ₩49,755 | -0.56% | 292.7만 |
|---|
| 2026.07.17 | ₩49,795 | ₩50,043 | ₩49,688 | ₩49,849 | +0.11% | 241.8만 |
|---|
| 2026.07.16 | ₩50,103 | ₩50,251 | ₩49,976 | ₩50,117 | +0.03% | 352.7만 |
|---|
| 2026.07.15 | ₩50,318 | ₩50,371 | ₩50,083 | ₩50,345 | +0.05% | 402.3만 |
|---|
| 2026.07.14 | ₩50,278 | ₩50,345 | ₩50,123 | ₩50,157 | -0.24% | 199.1만 |
|---|
| 2026.07.13 | ₩50,304 | ₩50,345 | ₩49,996 | ₩50,036 | -0.53% | 141.4만 |
|---|
| 2026.07.10 | ₩50,559 | ₩50,566 | ₩50,318 | ₩50,479 | -0.16% | 125.2만 |
|---|
| 2026.07.09 | ₩50,546 | ₩50,680 | ₩50,391 | ₩50,572 | +0.05% | 197만 |
|---|
| 2026.07.08 | ₩50,197 | ₩50,311 | ₩49,989 | ₩50,224 | +0.05% | 120.8만 |
|---|
| 2026.07.07 | ₩50,693 | ₩50,747 | ₩50,264 | ₩50,398 | -0.58% | 112.4만 |
|---|
| 2026.07.06 | ₩50,881 | ₩50,961 | ₩50,773 | ₩50,894 | +0.03% | 117.2만 |
|---|
| 2026.07.02 | ₩50,706 | ₩50,881 | ₩50,284 | ₩50,572 | -0.26% | 222.7만 |
|---|
| 2026.07.01 | ₩50,706 | ₩50,793 | ₩50,505 | ₩50,519 | -0.37% | 177.3만 |
|---|
| 2026.06.30 | ₩50,653 | ₩50,907 | ₩50,552 | ₩50,867 | +0.42% | 192.7만 |
|---|
| 2026.06.29 | ₩50,680 | ₩50,860 | ₩50,354 | ₩50,814 | +0.26% | 163.8만 |
|---|
| 2026.06.26 | ₩50,237 | ₩50,701 | ₩50,211 | ₩50,398 | +0.32% | 355.2만 |
|---|
| 2026.06.25 | ₩50,747 | ₩50,800 | ₩50,378 | ₩50,479 | -0.53% | 123.2만 |
|---|
| 2026.06.24 | ₩50,304 | ₩50,592 | ₩50,224 | ₩50,358 | +0.11% | 182.1만 |
|---|
| 2026.06.23 | ₩50,170 | ₩50,567 | ₩50,144 | ₩50,237 | +0.13% | 173.6만 |
|---|
| 2026.06.22 | ₩51,082 | ₩51,122 | ₩50,773 | ₩50,840 | -0.47% | 514.9만 |
|---|
| 2026.06.18 | ₩51,135 | ₩51,189 | ₩50,881 | ₩51,001 | -0.26% | 643.7만 |
|---|
| 2026.06.17 | ₩50,948 | ₩51,149 | ₩50,465 | ₩50,532 | -0.82% | 165.2만 |
|---|
| 2026.06.16 | ₩50,974 | ₩51,068 | ₩50,800 | ₩50,814 | -0.32% | 221만 |
|---|
| 2026.06.15 | ₩50,894 | ₩51,028 | ₩50,867 | ₩50,894 | 0.00% | 276.8만 |
|---|
| 2026.06.12 | ₩50,144 | ₩50,385 | ₩49,916 | ₩50,251 | +0.21% | 375.9만 |
|---|
| 2026.06.11 | ₩49,353 | ₩50,144 | ₩49,286 | ₩50,090 | +1.49% | 88.5만 |
|---|
| 2026.06.10 | ₩49,567 | ₩49,795 | ₩49,139 | ₩49,165 | -0.81% | 100.9만 |
|---|
| 2026.06.09 | ₩50,010 | ₩50,244 | ₩49,031 | ₩49,835 | -0.35% | 495.5만 |
|---|
| 2026.06.08 | ₩49,996 | ₩50,130 | ₩49,661 | ₩49,715 | -0.56% | 288.2만 |
|---|
| 2026.06.05 | ₩50,304 | ₩50,338 | ₩49,500 | ₩49,594 | -1.41% | 228.5만 |
|---|
| 2026.06.04 | ₩50,385 | ₩50,800 | ₩50,371 | ₩50,720 | +0.66% | 81.8만 |
|---|
| 2026.06.03 | ₩50,921 | ₩50,921 | ₩50,659 | ₩50,680 | -0.47% | 110.3만 |
|---|
| 2026.06.02 | ₩50,894 | ₩50,988 | ₩50,767 | ₩50,988 | +0.18% | 129.8만 |
|---|
| 2026.06.01 | ₩50,599 | ₩50,927 | ₩50,519 | ₩50,773 | +0.34% | 227.5만 |
|---|
| 2026.05.29 | ₩50,613 | ₩50,787 | ₩50,532 | ₩50,706 | +0.19% | 186.5만 |
|---|
| 2026.05.28 | ₩50,291 | ₩50,613 | ₩50,165 | ₩50,559 | +0.53% | 269.9만 |
|---|
| 2026.05.27 | ₩50,385 | ₩50,432 | ₩50,211 | ₩50,345 | -0.08% | 280.2만 |
|---|
| 2026.05.26 | ₩50,144 | ₩50,326 | ₩50,110 | ₩50,224 | +0.16% | 226.9만 |
|---|
| 2026.05.22 | ₩49,889 | ₩49,896 | ₩49,654 | ₩49,742 | -0.30% | 902.4만 |
|---|
| 2026.05.21 | ₩49,326 | ₩49,835 | ₩49,313 | ₩49,742 | +0.84% | 111.3만 |
|---|
| 2026.05.20 | ₩49,286 | ₩49,614 | ₩49,058 | ₩49,567 | +0.57% | 139.2만 |
|---|
| 2026.05.19 | ₩49,125 | ₩49,340 | ₩48,959 | ₩49,072 | -0.11% | 288.1만 |
|---|
| 2026.05.18 | ₩49,594 | ₩49,668 | ₩49,157 | ₩49,393 | -0.41% | 195.5만 |
|---|
| 2026.05.15 | ₩49,788 | ₩49,835 | ₩49,487 | ₩49,514 | -0.55% | 104.6만 |
|---|
| 2026.05.14 | ₩50,130 | ₩50,405 | ₩50,130 | ₩50,318 | +0.37% | 172.4만 |
|---|
| 2026.05.13 | ₩49,876 | ₩50,117 | ₩49,681 | ₩50,063 | +0.38% | 146.1만 |
|---|
| 2026.05.12 | ₩49,889 | ₩49,983 | ₩49,554 | ₩49,956 | +0.13% | 173.6만 |
|---|
| 2026.05.11 | ₩49,996 | ₩50,123 | ₩49,943 | ₩50,050 | +0.11% | 106.1만 |
|---|
| 2026.05.08 | ₩49,862 | ₩50,010 | ₩49,782 | ₩49,996 | +0.27% | 102.4만 |
|---|
| 2026.05.07 | ₩50,117 | ₩50,117 | ₩49,567 | ₩49,675 | -0.88% | 97만 |
|---|
| 2026.05.06 | ₩49,768 | ₩49,996 | ₩49,715 | ₩49,983 | +0.43% | 95만 |
|---|
| 2026.05.05 | ₩49,246 | ₩49,299 | ₩49,125 | ₩49,219 | -0.05% | 87.3만 |
|---|
| 2026.05.04 | ₩49,072 | ₩49,219 | ₩48,790 | ₩48,897 | -0.35% | 80.8만 |
|---|
| 2026.05.01 | ₩49,259 | ₩49,393 | ₩49,058 | ₩49,152 | -0.22% | 81.9만 |
|---|
| 2026.04.30 | ₩48,830 | ₩49,139 | ₩48,737 | ₩49,125 | +0.60% | 100.6만 |
|---|
| 2026.04.29 | ₩48,830 | ₩48,830 | ₩48,509 | ₩48,656 | -0.36% | 83.5만 |
|---|
| 2026.04.28 | ₩48,904 | ₩48,964 | ₩48,676 | ₩48,844 | -0.12% | 111.8만 |
|---|
| 2026.04.27 | ₩49,192 | ₩49,299 | ₩49,105 | ₩49,206 | +0.03% | 75만 |
|---|
| 2026.04.24 | ₩49,313 | ₩49,326 | ₩49,072 | ₩49,259 | -0.11% | 86.8만 |
|---|
| 2026.04.23 | ₩49,192 | ₩49,380 | ₩48,798 | ₩49,112 | -0.16% | 92.3만 |
|---|
| 2026.04.22 | ₩49,139 | ₩49,206 | ₩49,031 | ₩49,206 | +0.14% | 155.9만 |
|---|
| 2026.04.21 | ₩49,219 | ₩49,219 | ₩48,661 | ₩48,723 | -1.01% | 98.7만 |
|---|
| 2026.04.20 | ₩49,273 | ₩49,273 | ₩48,994 | ₩49,152 | -0.24% | 141.2만 |
|---|
| 2026.04.17 | ₩49,219 | ₩49,520 | ₩49,159 | ₩49,340 | +0.25% | 98.4만 |
|---|
| 2026.04.16 | ₩48,911 | ₩48,959 | ₩48,675 | ₩48,737 | -0.36% | 83.9만 |
|---|
| 2026.04.15 | ₩48,830 | ₩48,924 | ₩48,683 | ₩48,884 | +0.11% | 93.7만 |
|---|
| 2026.04.14 | ₩48,509 | ₩48,783 | ₩48,442 | ₩48,763 | +0.52% | 157.9만 |
|---|
| 2026.04.13 | ₩47,906 | ₩48,402 | ₩47,866 | ₩48,388 | +1.01% | 77.4만 |
|---|
| 2026.04.10 | ₩48,174 | ₩48,194 | ₩47,926 | ₩47,973 | -0.42% | 72.7만 |
|---|
| 2026.04.09 | ₩47,732 | ₩48,100 | ₩47,644 | ₩47,973 | +0.51% | 139.1만 |
|---|
| 2026.04.08 | ₩47,906 | ₩47,912 | ₩47,531 | ₩47,785 | -0.25% | 80.7만 |
|---|
| 2026.04.07 | ₩46,552 | ₩46,693 | ₩46,217 | ₩46,686 | +0.29% | 224.2만 |
|---|
| 2026.04.06 | ₩46,391 | ₩46,566 | ₩46,311 | ₩46,566 | +0.38% | 113.7만 |
|---|
| 2026.04.02 | ₩45,842 | ₩46,566 | ₩45,788 | ₩46,365 | +1.14% | 161.9만 |
|---|
| 2026.04.01 | ₩46,391 | ₩46,642 | ₩46,251 | ₩46,378 | -0.03% | 213.3만 |
|---|
| 2026.03.31 | ₩45,534 | ₩46,190 | ₩45,440 | ₩46,110 | +1.27% | 102.9만 |
|---|
| 2026.03.30 | ₩45,561 | ₩45,668 | ₩45,125 | ₩45,266 | -0.65% | 95.3만 |
|---|
| 2026.03.27 | ₩45,614 | ₩45,688 | ₩45,226 | ₩45,319 | -0.65% | 159.3만 |
|---|
| 2026.03.26 | ₩46,137 | ₩46,338 | ₩45,742 | ₩45,762 | -0.81% | 110.2만 |
|---|
| 2026.03.25 | ₩46,659 | ₩46,753 | ₩46,304 | ₩46,485 | -0.37% | 84.9만 |
|---|
| 2026.03.24 | ₩46,043 | ₩46,426 | ₩45,952 | ₩46,257 | +0.47% | 104.5만 |
|---|
| 2026.03.23 | ₩46,458 | ₩46,761 | ₩46,231 | ₩46,324 | -0.29% | 123.8만 |
|---|
| 2026.03.20 | ₩46,391 | ₩46,445 | ₩45,721 | ₩45,869 | -1.13% | 98.5만 |
|---|
| 2026.03.19 | ₩46,110 | ₩46,700 | ₩46,083 | ₩46,539 | +0.93% | 111만 |
|---|
| 2026.03.18 | ₩47,102 | ₩47,155 | ₩46,646 | ₩46,646 | -0.97% | 78.5만 |
|---|
| 2026.03.17 | ₩47,397 | ₩47,477 | ₩47,222 | ₩47,303 | -0.20% | 69.9만 |
|---|
| 2026.03.16 | ₩47,263 | ₩47,351 | ₩47,075 | ₩47,169 | -0.20% | 93.8만 |
|---|
| 2026.03.13 | ₩47,316 | ₩47,417 | ₩46,807 | ₩46,820 | -1.05% | 86.7만 |
|---|
| 2026.03.12 | ₩47,517 | ₩47,544 | ₩47,062 | ₩47,062 | -0.96% | 79.2만 |
|---|
| 2026.03.11 | ₩47,933 | ₩48,026 | ₩47,665 | ₩47,812 | -0.25% | 93.2만 |
|---|
| 2026.03.10 | ₩48,134 | ₩48,375 | ₩47,946 | ₩47,973 | -0.33% | 109.7만 |
|---|
| 2026.03.09 | ₩47,343 | ₩48,134 | ₩47,088 | ₩48,120 | +1.64% | 132만 |
|---|
| 2026.03.06 | ₩47,611 | ₩47,912 | ₩47,457 | ₩47,665 | +0.11% | 102만 |
|---|
| 2026.03.05 | ₩48,281 | ₩48,446 | ₩47,825 | ₩48,147 | -0.28% | 89.8만 |
|---|
| 2026.03.04 | ₩48,415 | ₩48,549 | ₩48,174 | ₩48,428 | +0.03% | 139.3만 |
|---|
| 2026.03.03 | ₩48,000 | ₩48,328 | ₩47,644 | ₩48,187 | +0.39% | 108.9만 |
|---|
| 2026.03.02 | ₩48,536 | ₩48,931 | ₩48,515 | ₩48,844 | +0.64% | 88.4만 |
|---|
| 2026.02.27 | ₩48,723 | ₩48,991 | ₩48,704 | ₩48,964 | +0.50% | 95.2만 |
|---|
| 2026.02.26 | ₩49,179 | ₩49,179 | ₩48,723 | ₩49,085 | -0.19% | 241.4만 |
|---|
| 2026.02.25 | ₩49,112 | ₩49,192 | ₩48,978 | ₩49,139 | +0.05% | 162.2만 |
|---|
| 2026.02.24 | ₩48,576 | ₩48,971 | ₩48,482 | ₩48,951 | +0.77% | 166.5만 |
|---|
| 2026.02.23 | ₩48,844 | ₩49,018 | ₩48,509 | ₩48,643 | -0.41% | 96.4만 |
|---|
| 2026.02.20 | ₩48,589 | ₩48,978 | ₩48,576 | ₩48,978 | +0.80% | 384.3만 |
|---|
| 2026.02.19 | ₩48,562 | ₩48,655 | ₩48,435 | ₩48,629 | +0.14% | 132.7만 |
|---|
| 2026.02.18 | ₩48,562 | ₩48,871 | ₩48,536 | ₩48,710 | +0.30% | 167.8만 |
|---|
| 2026.02.17 | ₩48,428 | ₩48,683 | ₩48,187 | ₩48,589 | +0.33% | 147만 |
|---|
| 2026.02.13 | ₩48,482 | ₩48,763 | ₩48,294 | ₩48,562 | +0.17% | 131만 |
|---|
| 2026.02.12 | ₩48,951 | ₩49,078 | ₩48,355 | ₩48,415 | -1.09% | 111.9만 |
|---|
| 2026.02.11 | ₩49,072 | ₩49,072 | ₩48,582 | ₩48,817 | -0.52% | 198.9만 |
|---|
| 2026.02.10 | ₩49,031 | ₩49,031 | ₩48,723 | ₩48,750 | -0.57% | 101.1만 |
|---|
| 2026.02.09 | ₩48,549 | ₩48,884 | ₩48,549 | ₩48,750 | +0.41% | 142.2만 |
|---|
| 2026.02.06 | ₩48,107 | ₩48,664 | ₩48,080 | ₩48,589 | +1.00% | 133.6만 |
|---|
| 2026.02.05 | ₩47,946 | ₩48,227 | ₩47,737 | ₩47,799 | -0.31% | 81만 |
|---|
| 2026.02.04 | ₩48,361 | ₩48,361 | ₩47,828 | ₩48,147 | -0.44% | 128만 |
|---|
| 2026.02.03 | ₩48,683 | ₩48,716 | ₩47,866 | ₩48,214 | -0.96% | 98.7만 |
|---|
| 2026.02.02 | ₩48,227 | ₩48,549 | ₩48,201 | ₩48,495 | +0.56% | 111.5만 |
|---|
| 2026.01.30 | ₩48,562 | ₩48,696 | ₩48,100 | ₩48,294 | -0.55% | 104.2만 |
|---|
| 2026.01.29 | ₩48,938 | ₩48,978 | ₩48,361 | ₩48,830 | -0.22% | 129.8만 |
|---|
| 2026.01.28 | ₩48,951 | ₩48,951 | ₩48,696 | ₩48,857 | -0.19% | 400.6만 |
|---|
| 2026.01.27 | ₩48,737 | ₩48,801 | ₩48,609 | ₩48,763 | +0.05% | 107.4만 |
|---|
| 2026.01.26 | ₩48,656 | ₩48,817 | ₩48,623 | ₩48,763 | +0.22% | 122.7만 |
|---|
| 2026.01.23 | ₩48,549 | ₩48,623 | ₩48,403 | ₩48,589 | +0.08% | 115.6만 |
|---|
| 2026.01.22 | ₩48,723 | ₩48,790 | ₩48,556 | ₩48,629 | -0.19% | 121.2만 |
|---|
| 2026.01.21 | ₩48,254 | ₩48,596 | ₩48,134 | ₩48,509 | +0.53% | 143.7만 |
|---|
| 2026.01.20 | ₩48,402 | ₩48,402 | ₩48,013 | ₩48,093 | -0.64% | 154.3만 |
|---|
| 2026.01.16 | ₩48,656 | ₩48,710 | ₩48,475 | ₩48,629 | -0.06% | 131만 |
|---|
| 2026.01.15 | ₩48,696 | ₩48,696 | ₩48,509 | ₩48,549 | -0.30% | 108.8만 |
|---|
| 2026.01.14 | ₩48,495 | ₩48,498 | ₩48,167 | ₩48,442 | -0.11% | 131.1만 |
|---|
| 2026.01.13 | ₩48,763 | ₩48,804 | ₩48,428 | ₩48,549 | -0.44% | 134.7만 |
|---|
| 2026.01.12 | ₩48,294 | ₩48,616 | ₩48,294 | ₩48,589 | +0.61% | 100.5만 |
|---|
| 2026.01.09 | ₩48,254 | ₩48,562 | ₩48,254 | ₩48,536 | +0.58% | 136.5만 |
|---|
| 2026.01.08 | ₩48,120 | ₩48,207 | ₩48,046 | ₩48,160 | +0.08% | 88.1만 |
|---|
| 2026.01.07 | ₩48,214 | ₩48,335 | ₩48,120 | ₩48,147 | -0.14% | 87.2만 |
|---|
| 2026.01.06 | ₩47,973 | ₩48,294 | ₩47,966 | ₩48,294 | +0.67% | 93.5만 |
|---|
| 2026.01.05 | ₩47,852 | ₩48,013 | ₩47,785 | ₩47,946 | +0.20% | 140.9만 |
|---|
| 2026.01.02 | ₩47,598 | ₩47,638 | ₩47,423 | ₩47,638 | +0.08% | 90.7만 |
|---|
| 2025.12.31 | ₩47,544 | ₩47,584 | ₩47,330 | ₩47,343 | -0.42% | 91.3만 |
|---|
| 2025.12.30 | ₩47,611 | ₩47,691 | ₩47,557 | ₩47,571 | -0.08% | 119.6만 |
|---|
| 2025.12.29 | ₩47,517 | ₩47,658 | ₩47,497 | ₩47,611 | +0.20% | 117.8만 |
|---|
| 2025.12.26 | ₩47,946 | ₩47,946 | ₩47,638 | ₩47,732 | -0.45% | 62.4만 |
|---|
| 2025.12.24 | ₩47,973 | ₩48,013 | ₩47,839 | ₩48,000 | +0.06% | 48.9만 |
|---|
| 2025.12.23 | ₩47,718 | ₩47,852 | ₩47,624 | ₩47,839 | +0.25% | 96.2만 |
|---|
| 2025.12.22 | ₩47,638 | ₩47,726 | ₩47,557 | ₩47,705 | +0.14% | 96.8만 |
|---|
| 2025.12.19 | ₩47,236 | ₩47,473 | ₩47,218 | ₩47,410 | +0.37% | 112.5만 |
|---|
| 2025.12.18 | ₩47,263 | ₩47,296 | ₩47,021 | ₩47,129 | -0.28% | 123.3만 |
|---|
| 2025.12.17 | ₩47,249 | ₩47,272 | ₩46,807 | ₩46,874 | -0.79% | 97.4만 |
|---|
| 2025.12.16 | ₩47,222 | ₩47,330 | ₩47,041 | ₩47,236 | +0.03% | 127.9만 |
|---|
| 2025.12.15 | ₩47,598 | ₩47,598 | ₩47,196 | ₩47,263 | -0.70% | 100.8만 |
|---|
| 2025.12.12 | ₩47,665 | ₩47,718 | ₩47,269 | ₩47,370 | -0.62% | 100.3만 |
|---|
| 2025.12.11 | ₩47,571 | ₩47,919 | ₩47,551 | ₩47,919 | +0.73% | 82.2만 |
|---|
| 2025.12.10 | ₩47,182 | ₩47,718 | ₩47,122 | ₩47,665 | +1.02% | 92.1만 |
|---|
| 2025.12.09 | ₩47,209 | ₩47,303 | ₩47,162 | ₩47,236 | +0.06% | 79.9만 |
|---|
| 2025.12.08 | ₩47,397 | ₩47,397 | ₩47,095 | ₩47,196 | -0.42% | 93.4만 |
|---|
| 2025.12.05 | ₩47,330 | ₩47,437 | ₩47,216 | ₩47,263 | -0.14% | 81.4만 |
|---|
| 2025.12.04 | ₩47,316 | ₩47,316 | ₩47,082 | ₩47,222 | -0.20% | 89.7만 |
|---|
| 2025.12.03 | ₩47,169 | ₩47,356 | ₩47,055 | ₩47,316 | +0.31% | 89.9만 |
|---|
| 2025.12.02 | ₩47,129 | ₩47,142 | ₩46,948 | ₩47,102 | -0.06% | 97.7만 |
|---|
| 2025.12.01 | ₩47,088 | ₩47,129 | ₩46,921 | ₩46,968 | -0.26% | 76.3만 |
|---|
| 2025.11.28 | ₩47,129 | ₩47,289 | ₩47,122 | ₩47,289 | +0.34% | 82.4만 |
|---|
| 2025.11.26 | ₩46,901 | ₩47,189 | ₩46,847 | ₩47,102 | +0.43% | 91.1만 |
|---|
| 2025.11.25 | ₩46,445 | ₩46,827 | ₩46,264 | ₩46,793 | +0.75% | 65.2만 |
|---|
| 2025.11.24 | ₩46,016 | ₩46,378 | ₩46,016 | ₩46,271 | +0.55% | 64.7만 |
|---|
| 2025.11.21 | ₩45,721 | ₩46,063 | ₩45,494 | ₩45,869 | +0.32% | 79.5만 |
|---|
| 2025.11.20 | ₩46,458 | ₩46,562 | ₩45,547 | ₩45,601 | -1.85% | 86.6만 |
|---|
| 2025.11.19 | ₩45,922 | ₩46,177 | ₩45,762 | ₩46,003 | +0.18% | 71.7만 |
|---|
| 2025.11.18 | ₩45,922 | ₩46,070 | ₩45,668 | ₩45,896 | -0.06% | 82.8만 |
|---|
| 2025.11.17 | ₩46,271 | ₩46,445 | ₩45,902 | ₩46,043 | -0.49% | 75.9만 |
|---|
| 2025.11.14 | ₩46,123 | ₩46,493 | ₩46,003 | ₩46,351 | +0.49% | 103.2만 |
|---|
| 2025.11.13 | ₩46,847 | ₩46,887 | ₩46,318 | ₩46,405 | -0.94% | 98.4만 |
|---|
| 2025.11.12 | ₩46,928 | ₩46,995 | ₩46,847 | ₩46,954 | +0.06% | 82만 |
|---|
| 2025.11.11 | ₩46,700 | ₩46,881 | ₩46,586 | ₩46,834 | +0.29% | 63.9만 |
|---|
| 2025.11.10 | ₩46,566 | ₩46,706 | ₩46,405 | ₩46,673 | +0.23% | 73.4만 |
|---|
| 2025.11.07 | ₩46,123 | ₩46,271 | ₩45,802 | ₩46,271 | +0.32% | 69.3만 |
|---|
| 2025.11.06 | ₩46,445 | ₩46,472 | ₩46,150 | ₩46,204 | -0.52% | 95.2만 |
|---|
| 2025.11.05 | ₩46,257 | ₩46,507 | ₩46,204 | ₩46,351 | +0.20% | 84.7만 |
|---|
| 2025.11.04 | ₩46,257 | ₩46,499 | ₩46,197 | ₩46,257 | 0.00% | 105.1만 |
|---|
| 2025.11.03 | ₩46,793 | ₩46,793 | ₩46,424 | ₩46,566 | -0.49% | 73.2만 |
|---|
| 2025.10.31 | ₩46,780 | ₩46,787 | ₩46,485 | ₩46,673 | -0.23% | 89만 |
|---|
| 2025.10.30 | ₩46,861 | ₩46,981 | ₩46,700 | ₩46,713 | -0.31% | 81.8만 |
|---|
| 2025.10.29 | ₩47,249 | ₩47,457 | ₩46,887 | ₩47,129 | -0.26% | 101.6만 |
|---|
| 2025.10.28 | ₩47,276 | ₩47,330 | ₩47,201 | ₩47,289 | +0.03% | 141.8만 |
|---|
| 2025.10.27 | ₩47,196 | ₩47,248 | ₩47,095 | ₩47,236 | +0.09% | 78.7만 |
|---|
| 2025.10.24 | ₩47,035 | ₩47,082 | ₩46,968 | ₩47,008 | -0.06% | 84.2만 |
|---|
| 2025.10.23 | ₩46,713 | ₩46,847 | ₩46,686 | ₩46,780 | +0.14% | 87.7만 |
|---|
| 2025.10.22 | ₩46,861 | ₩46,861 | ₩46,472 | ₩46,686 | -0.37% | 113만 |
|---|
| 2025.10.21 | ₩46,834 | ₩46,834 | ₩46,686 | ₩46,807 | -0.06% | 70.2만 |
|---|
| 2025.10.20 | ₩46,793 | ₩46,941 | ₩46,767 | ₩46,901 | +0.23% | 67.7만 |
|---|
| 2025.10.17 | ₩46,499 | ₩46,646 | ₩46,311 | ₩46,566 | +0.14% | 107.9만 |
|---|
| 2025.10.16 | ₩46,941 | ₩46,941 | ₩46,425 | ₩46,579 | -0.77% | 114만 |
|---|
| 2025.10.15 | ₩46,995 | ₩47,082 | ₩46,566 | ₩46,820 | -0.37% | 83.6만 |
|---|
| 2025.10.14 | ₩46,338 | ₩46,861 | ₩46,177 | ₩46,700 | +0.78% | 66.4만 |
|---|
| 2025.10.13 | ₩46,432 | ₩46,673 | ₩46,330 | ₩46,673 | +0.52% | 55.9만 |
|---|
| 2025.10.10 | ₩46,700 | ₩46,726 | ₩45,922 | ₩45,949 | -1.61% | 83.1만 |
|---|