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 | ₩49,810 | ₩49,917 | ₩49,736 | ₩49,837 | +0.05% | 81.6만 |
| 2026.10.08 | ₩49,542 | ₩49,770 | ₩49,535 | ₩49,689 | +0.30% | 83.2만 |
| 2026.10.07 | ₩49,676 | ₩49,833 | ₩49,562 | ₩49,783 | +0.22% | 104만 |
| 2026.10.06 | ₩49,931 | ₩50,078 | ₩49,850 | ₩49,984 | +0.11% | 103만 |
| 2026.10.05 | ₩49,528 | ₩49,823 | ₩49,455 | ₩49,783 | +0.51% | 116.1만 |
| 2026.10.02 | ₩49,662 | ₩49,756 | ₩49,421 | ₩49,528 | -0.27% | 160.2만 |
| 2026.10.01 | ₩49,341 | ₩49,434 | ₩49,045 | ₩49,327 | -0.03% | 198.4만 |
| 2026.09.30 | ₩49,743 | ₩49,743 | ₩49,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,287 |
| -0.92% |
| 233만 |
| 2026.09.29 | ₩49,837 | ₩49,904 | ₩49,696 | ₩49,850 | +0.03% | 194.5만 |
|---|
| 2026.09.28 | ₩49,944 | ₩49,971 | ₩49,683 | ₩49,783 | -0.32% | 121.6만 |
|---|
| 2026.09.25 | ₩50,105 | ₩50,275 | ₩49,924 | ₩50,253 | +0.29% | 135.3만 |
|---|
| 2026.09.24 | ₩50,011 | ₩50,144 | ₩49,827 | ₩50,011 | 0.00% | 116.4만 |
|---|
| 2026.09.23 | ₩50,548 | ₩50,548 | ₩50,043 | ₩50,132 | -0.82% | 177.2만 |
|---|
| 2026.09.22 | ₩50,641 | ₩50,749 | ₩50,556 | ₩50,668 | +0.05% | 109만 |
|---|
| 2026.09.21 | ₩50,454 | ₩50,615 | ₩50,313 | ₩50,574 | +0.24% | 116.1만 |
|---|
| 2026.09.18 | ₩50,239 | ₩50,253 | ₩50,043 | ₩50,172 | -0.13% | 99.7만 |
|---|
| 2026.09.17 | ₩50,293 | ₩50,293 | ₩50,105 | ₩50,226 | -0.13% | 93.9만 |
|---|
| 2026.09.16 | ₩50,051 | ₩50,159 | ₩49,528 | ₩49,756 | -0.59% | 110.3만 |
|---|
| 2026.09.15 | ₩50,118 | ₩50,118 | ₩49,823 | ₩49,890 | -0.45% | 120만 |
|---|
| 2026.09.14 | ₩50,051 | ₩50,301 | ₩49,998 | ₩50,118 | +0.13% | 107.8만 |
|---|
| 2026.09.11 | ₩50,601 | ₩50,641 | ₩50,454 | ₩50,467 | -0.27% | 110.1만 |
|---|
| 2026.09.10 | ₩50,346 | ₩50,467 | ₩50,231 | ₩50,253 | -0.19% | 144.6만 |
|---|
| 2026.09.09 | ₩50,896 | ₩50,963 | ₩50,648 | ₩50,749 | -0.29% | 147.4만 |
|---|
| 2026.09.08 | ₩51,084 | ₩51,178 | ₩50,983 | ₩51,017 | -0.13% | 145.7만 |
|---|
| 2026.09.04 | ₩51,057 | ₩51,178 | ₩51,057 | ₩51,124 | +0.13% | 126.8만 |
|---|
| 2026.09.03 | ₩51,030 | ₩51,178 | ₩50,816 | ₩51,164 | +0.26% | 124.6만 |
|---|
| 2026.09.02 | ₩50,776 | ₩50,923 | ₩50,709 | ₩50,923 | +0.29% | 114만 |
|---|
| 2026.09.01 | ₩50,709 | ₩50,856 | ₩50,580 | ₩50,628 | -0.16% | 125.1만 |
|---|
| 2026.08.31 | ₩51,071 | ₩51,097 | ₩50,869 | ₩50,923 | -0.29% | 110.3만 |
|---|
| 2026.08.28 | ₩51,460 | ₩51,533 | ₩51,164 | ₩51,218 | -0.47% | 216.6만 |
|---|
| 2026.08.27 | ₩51,352 | ₩51,433 | ₩51,292 | ₩51,379 | +0.05% | 107.7만 |
|---|
| 2026.08.26 | ₩51,379 | ₩51,446 | ₩51,258 | ₩51,352 | -0.05% | 122.9만 |
|---|
| 2026.08.25 | ₩51,379 | ₩51,439 | ₩51,238 | ₩51,419 | +0.08% | 100.4만 |
|---|
| 2026.08.24 | ₩51,245 | ₩51,272 | ₩51,138 | ₩51,232 | -0.03% | 108.4만 |
|---|
| 2026.08.21 | ₩51,258 | ₩51,299 | ₩51,164 | ₩51,258 | 0.00% | 80.1만 |
|---|
| 2026.08.20 | ₩51,017 | ₩51,238 | ₩50,990 | ₩51,071 | +0.11% | 129.5만 |
|---|
| 2026.08.19 | ₩51,245 | ₩51,312 | ₩51,104 | ₩51,245 | 0.00% | 138.3만 |
|---|
| 2026.08.18 | ₩51,124 | ₩51,171 | ₩51,004 | ₩51,017 | -0.21% | 140.8만 |
|---|
| 2026.08.17 | ₩51,567 | ₩51,607 | ₩51,419 | ₩51,446 | -0.23% | 117만 |
|---|
| 2026.08.14 | ₩51,755 | ₩51,755 | ₩51,473 | ₩51,513 | -0.47% | 135만 |
|---|
| 2026.08.13 | ₩51,728 | ₩51,875 | ₩51,620 | ₩51,728 | 0.00% | 128만 |
|---|
| 2026.08.12 | ₩51,741 | ₩51,755 | ₩51,506 | ₩51,567 | -0.34% | 86.3만 |
|---|
| 2026.08.11 | ₩51,500 | ₩51,527 | ₩51,352 | ₩51,419 | -0.16% | 103만 |
|---|
| 2026.08.10 | ₩51,433 | ₩51,513 | ₩51,325 | ₩51,379 | -0.10% | 118.4만 |
|---|
| 2026.08.07 | ₩51,500 | ₩51,506 | ₩51,272 | ₩51,486 | -0.03% | 114.7만 |
|---|
| 2026.08.06 | ₩51,232 | ₩51,414 | ₩51,151 | ₩51,205 | -0.05% | 146.9만 |
|---|
| 2026.08.05 | ₩51,406 | ₩51,521 | ₩51,232 | ₩51,258 | -0.29% | 143.7만 |
|---|
| 2026.08.04 | ₩50,762 | ₩51,232 | ₩50,709 | ₩51,164 | +0.79% | 136.8만 |
|---|
| 2026.08.03 | ₩50,025 | ₩50,460 | ₩50,025 | ₩50,454 | +0.86% | 126.2만 |
|---|
| 2026.07.31 | ₩50,145 | ₩50,145 | ₩49,622 | ₩49,931 | -0.43% | 140.5만 |
|---|
| 2026.07.30 | ₩49,729 | ₩50,004 | ₩49,622 | ₩49,957 | +0.46% | 135.6만 |
|---|
| 2026.07.29 | ₩49,917 | ₩50,078 | ₩49,414 | ₩49,434 | -0.97% | 112.7만 |
|---|
| 2026.07.28 | ₩49,810 | ₩50,118 | ₩49,743 | ₩50,025 | +0.43% | 115.8만 |
|---|
| 2026.07.27 | ₩50,105 | ₩50,159 | ₩49,703 | ₩49,944 | -0.32% | 114.1만 |
|---|
| 2026.07.24 | ₩49,837 | ₩50,092 | ₩49,770 | ₩49,837 | 0.00% | 115.5만 |
|---|
| 2026.07.23 | ₩49,743 | ₩49,991 | ₩49,689 | ₩49,890 | +0.30% | 177.2만 |
|---|
| 2026.07.22 | ₩50,078 | ₩50,253 | ₩50,065 | ₩50,132 | +0.11% | 114.7만 |
|---|
| 2026.07.21 | ₩50,065 | ₩50,253 | ₩49,925 | ₩50,199 | +0.27% | 138.9만 |
|---|
| 2026.07.20 | ₩50,078 | ₩50,128 | ₩49,770 | ₩49,797 | -0.56% | 292.7만 |
|---|
| 2026.07.17 | ₩49,837 | ₩50,085 | ₩49,729 | ₩49,890 | +0.11% | 241.8만 |
|---|
| 2026.07.16 | ₩50,145 | ₩50,293 | ₩50,018 | ₩50,159 | +0.03% | 352.7만 |
|---|
| 2026.07.15 | ₩50,360 | ₩50,413 | ₩50,125 | ₩50,387 | +0.05% | 402.3만 |
|---|
| 2026.07.14 | ₩50,320 | ₩50,387 | ₩50,165 | ₩50,199 | -0.24% | 199.1만 |
|---|
| 2026.07.13 | ₩50,346 | ₩50,387 | ₩50,038 | ₩50,078 | -0.53% | 141.4만 |
|---|
| 2026.07.10 | ₩50,601 | ₩50,608 | ₩50,360 | ₩50,521 | -0.16% | 125.2만 |
|---|
| 2026.07.09 | ₩50,588 | ₩50,722 | ₩50,434 | ₩50,615 | +0.05% | 197만 |
|---|
| 2026.07.08 | ₩50,239 | ₩50,353 | ₩50,031 | ₩50,266 | +0.05% | 120.8만 |
|---|
| 2026.07.07 | ₩50,735 | ₩50,789 | ₩50,306 | ₩50,440 | -0.58% | 112.4만 |
|---|
| 2026.07.06 | ₩50,923 | ₩51,004 | ₩50,816 | ₩50,936 | +0.03% | 117.2만 |
|---|
| 2026.07.02 | ₩50,749 | ₩50,923 | ₩50,326 | ₩50,615 | -0.26% | 222.7만 |
|---|
| 2026.07.01 | ₩50,749 | ₩50,836 | ₩50,548 | ₩50,561 | -0.37% | 177.3만 |
|---|
| 2026.06.30 | ₩50,695 | ₩50,950 | ₩50,595 | ₩50,910 | +0.42% | 192.7만 |
|---|
| 2026.06.29 | ₩50,722 | ₩50,903 | ₩50,396 | ₩50,856 | +0.26% | 163.8만 |
|---|
| 2026.06.26 | ₩50,279 | ₩50,743 | ₩50,253 | ₩50,440 | +0.32% | 355.2만 |
|---|
| 2026.06.25 | ₩50,789 | ₩50,843 | ₩50,420 | ₩50,521 | -0.53% | 123.2만 |
|---|
| 2026.06.24 | ₩50,346 | ₩50,635 | ₩50,266 | ₩50,400 | +0.11% | 182.1만 |
|---|
| 2026.06.23 | ₩50,212 | ₩50,609 | ₩50,185 | ₩50,279 | +0.13% | 173.6만 |
|---|
| 2026.06.22 | ₩51,124 | ₩51,164 | ₩50,816 | ₩50,883 | -0.47% | 514.9만 |
|---|
| 2026.06.18 | ₩51,178 | ₩51,232 | ₩50,923 | ₩51,044 | -0.26% | 643.7만 |
|---|
| 2026.06.17 | ₩50,990 | ₩51,191 | ₩50,507 | ₩50,574 | -0.82% | 165.2만 |
|---|
| 2026.06.16 | ₩51,017 | ₩51,111 | ₩50,843 | ₩50,856 | -0.32% | 221만 |
|---|
| 2026.06.15 | ₩50,936 | ₩51,071 | ₩50,910 | ₩50,936 | 0.00% | 276.8만 |
|---|
| 2026.06.12 | ₩50,185 | ₩50,427 | ₩49,957 | ₩50,293 | +0.21% | 375.9만 |
|---|
| 2026.06.11 | ₩49,394 | ₩50,185 | ₩49,327 | ₩50,132 | +1.49% | 88.5만 |
|---|
| 2026.06.10 | ₩49,609 | ₩49,837 | ₩49,180 | ₩49,206 | -0.81% | 100.9만 |
|---|
| 2026.06.09 | ₩50,051 | ₩50,286 | ₩49,072 | ₩49,877 | -0.35% | 495.5만 |
|---|
| 2026.06.08 | ₩50,038 | ₩50,172 | ₩49,703 | ₩49,756 | -0.56% | 288.2만 |
|---|
| 2026.06.05 | ₩50,346 | ₩50,380 | ₩49,542 | ₩49,636 | -1.41% | 228.5만 |
|---|
| 2026.06.04 | ₩50,427 | ₩50,843 | ₩50,413 | ₩50,762 | +0.66% | 81.8만 |
|---|
| 2026.06.03 | ₩50,963 | ₩50,963 | ₩50,702 | ₩50,722 | -0.47% | 110.3만 |
|---|
| 2026.06.02 | ₩50,936 | ₩51,030 | ₩50,809 | ₩51,030 | +0.18% | 129.8만 |
|---|
| 2026.06.01 | ₩50,641 | ₩50,970 | ₩50,561 | ₩50,816 | +0.34% | 227.5만 |
|---|
| 2026.05.29 | ₩50,655 | ₩50,829 | ₩50,574 | ₩50,749 | +0.19% | 186.5만 |
|---|
| 2026.05.28 | ₩50,333 | ₩50,655 | ₩50,207 | ₩50,601 | +0.53% | 269.9만 |
|---|
| 2026.05.27 | ₩50,427 | ₩50,474 | ₩50,253 | ₩50,387 | -0.08% | 280.2만 |
|---|
| 2026.05.26 | ₩50,185 | ₩50,368 | ₩50,152 | ₩50,266 | +0.16% | 226.9만 |
|---|
| 2026.05.22 | ₩49,931 | ₩49,937 | ₩49,696 | ₩49,783 | -0.30% | 902.4만 |
|---|
| 2026.05.21 | ₩49,367 | ₩49,877 | ₩49,354 | ₩49,783 | +0.84% | 111.3만 |
|---|
| 2026.05.20 | ₩49,327 | ₩49,656 | ₩49,099 | ₩49,609 | +0.57% | 139.2만 |
|---|
| 2026.05.19 | ₩49,166 | ₩49,381 | ₩49,000 | ₩49,113 | -0.11% | 288.1만 |
|---|
| 2026.05.18 | ₩49,636 | ₩49,709 | ₩49,198 | ₩49,434 | -0.41% | 195.5만 |
|---|
| 2026.05.15 | ₩49,830 | ₩49,877 | ₩49,528 | ₩49,555 | -0.55% | 104.6만 |
|---|
| 2026.05.14 | ₩50,172 | ₩50,447 | ₩50,172 | ₩50,360 | +0.37% | 172.4만 |
|---|
| 2026.05.13 | ₩49,917 | ₩50,159 | ₩49,723 | ₩50,105 | +0.38% | 146.1만 |
|---|
| 2026.05.12 | ₩49,931 | ₩50,025 | ₩49,595 | ₩49,998 | +0.13% | 173.6만 |
|---|
| 2026.05.11 | ₩50,038 | ₩50,165 | ₩49,984 | ₩50,092 | +0.11% | 106.1만 |
|---|
| 2026.05.08 | ₩49,904 | ₩50,051 | ₩49,823 | ₩50,038 | +0.27% | 102.4만 |
|---|
| 2026.05.07 | ₩50,159 | ₩50,159 | ₩49,609 | ₩49,716 | -0.88% | 97만 |
|---|
| 2026.05.06 | ₩49,810 | ₩50,038 | ₩49,756 | ₩50,025 | +0.43% | 95만 |
|---|
| 2026.05.05 | ₩49,287 | ₩49,341 | ₩49,166 | ₩49,260 | -0.05% | 87.3만 |
|---|
| 2026.05.04 | ₩49,113 | ₩49,260 | ₩48,831 | ₩48,938 | -0.35% | 80.8만 |
|---|
| 2026.05.01 | ₩49,300 | ₩49,434 | ₩49,099 | ₩49,193 | -0.22% | 81.9만 |
|---|
| 2026.04.30 | ₩48,871 | ₩49,180 | ₩48,777 | ₩49,166 | +0.60% | 100.6만 |
|---|
| 2026.04.29 | ₩48,871 | ₩48,871 | ₩48,549 | ₩48,697 | -0.36% | 83.5만 |
|---|
| 2026.04.28 | ₩48,945 | ₩49,005 | ₩48,717 | ₩48,885 | -0.12% | 111.8만 |
|---|
| 2026.04.27 | ₩49,233 | ₩49,341 | ₩49,146 | ₩49,247 | +0.03% | 75만 |
|---|
| 2026.04.24 | ₩49,354 | ₩49,367 | ₩49,113 | ₩49,300 | -0.11% | 86.8만 |
|---|
| 2026.04.23 | ₩49,233 | ₩49,421 | ₩48,839 | ₩49,153 | -0.16% | 92.3만 |
|---|
| 2026.04.22 | ₩49,180 | ₩49,247 | ₩49,072 | ₩49,247 | +0.14% | 155.9만 |
|---|
| 2026.04.21 | ₩49,260 | ₩49,260 | ₩48,702 | ₩48,764 | -1.01% | 98.7만 |
|---|
| 2026.04.20 | ₩49,314 | ₩49,314 | ₩49,035 | ₩49,193 | -0.24% | 141.2만 |
|---|
| 2026.04.17 | ₩49,260 | ₩49,562 | ₩49,200 | ₩49,381 | +0.25% | 98.4만 |
|---|
| 2026.04.16 | ₩48,952 | ₩49,000 | ₩48,716 | ₩48,777 | -0.36% | 83.9만 |
|---|
| 2026.04.15 | ₩48,871 | ₩48,965 | ₩48,724 | ₩48,925 | +0.11% | 93.7만 |
|---|
| 2026.04.14 | ₩48,549 | ₩48,824 | ₩48,482 | ₩48,804 | +0.52% | 157.9만 |
|---|
| 2026.04.13 | ₩47,946 | ₩48,442 | ₩47,906 | ₩48,429 | +1.01% | 77.4만 |
|---|
| 2026.04.10 | ₩48,214 | ₩48,234 | ₩47,966 | ₩48,013 | -0.42% | 72.7만 |
|---|
| 2026.04.09 | ₩47,771 | ₩48,140 | ₩47,684 | ₩48,013 | +0.51% | 139.1만 |
|---|
| 2026.04.08 | ₩47,946 | ₩47,952 | ₩47,570 | ₩47,825 | -0.25% | 80.7만 |
|---|
| 2026.04.07 | ₩46,591 | ₩46,732 | ₩46,256 | ₩46,725 | +0.29% | 224.2만 |
|---|
| 2026.04.06 | ₩46,430 | ₩46,605 | ₩46,350 | ₩46,605 | +0.38% | 113.7만 |
|---|
| 2026.04.02 | ₩45,880 | ₩46,605 | ₩45,827 | ₩46,403 | +1.14% | 161.9만 |
|---|
| 2026.04.01 | ₩46,430 | ₩46,681 | ₩46,289 | ₩46,417 | -0.03% | 213.3만 |
|---|
| 2026.03.31 | ₩45,572 | ₩46,229 | ₩45,478 | ₩46,149 | +1.27% | 102.9만 |
|---|
| 2026.03.30 | ₩45,599 | ₩45,706 | ₩45,163 | ₩45,304 | -0.65% | 95.3만 |
|---|
| 2026.03.27 | ₩45,652 | ₩45,726 | ₩45,263 | ₩45,357 | -0.65% | 159.3만 |
|---|
| 2026.03.26 | ₩46,175 | ₩46,377 | ₩45,780 | ₩45,800 | -0.81% | 110.2만 |
|---|
| 2026.03.25 | ₩46,698 | ₩46,792 | ₩46,343 | ₩46,524 | -0.37% | 84.9만 |
|---|
| 2026.03.24 | ₩46,082 | ₩46,465 | ₩45,990 | ₩46,296 | +0.47% | 104.5만 |
|---|
| 2026.03.23 | ₩46,497 | ₩46,800 | ₩46,269 | ₩46,363 | -0.29% | 123.8만 |
|---|
| 2026.03.20 | ₩46,430 | ₩46,484 | ₩45,760 | ₩45,907 | -1.13% | 98.5만 |
|---|
| 2026.03.19 | ₩46,149 | ₩46,739 | ₩46,122 | ₩46,578 | +0.93% | 111만 |
|---|
| 2026.03.18 | ₩47,141 | ₩47,195 | ₩46,685 | ₩46,685 | -0.97% | 78.5만 |
|---|
| 2026.03.17 | ₩47,436 | ₩47,517 | ₩47,262 | ₩47,342 | -0.20% | 69.9만 |
|---|
| 2026.03.16 | ₩47,302 | ₩47,391 | ₩47,114 | ₩47,208 | -0.20% | 93.8만 |
|---|
| 2026.03.13 | ₩47,356 | ₩47,456 | ₩46,846 | ₩46,859 | -1.05% | 86.7만 |
|---|
| 2026.03.12 | ₩47,557 | ₩47,584 | ₩47,101 | ₩47,101 | -0.96% | 79.2만 |
|---|
| 2026.03.11 | ₩47,973 | ₩48,066 | ₩47,704 | ₩47,852 | -0.25% | 93.2만 |
|---|
| 2026.03.10 | ₩48,174 | ₩48,415 | ₩47,986 | ₩48,013 | -0.33% | 109.7만 |
|---|
| 2026.03.09 | ₩47,382 | ₩48,174 | ₩47,128 | ₩48,160 | +1.64% | 132만 |
|---|
| 2026.03.06 | ₩47,651 | ₩47,952 | ₩47,496 | ₩47,704 | +0.11% | 102만 |
|---|
| 2026.03.05 | ₩48,321 | ₩48,486 | ₩47,865 | ₩48,187 | -0.28% | 89.8만 |
|---|
| 2026.03.04 | ₩48,455 | ₩48,590 | ₩48,214 | ₩48,469 | +0.03% | 139.3만 |
|---|
| 2026.03.03 | ₩48,040 | ₩48,368 | ₩47,684 | ₩48,227 | +0.39% | 108.9만 |
|---|
| 2026.03.02 | ₩48,576 | ₩48,972 | ₩48,556 | ₩48,885 | +0.64% | 88.4만 |
|---|
| 2026.02.27 | ₩48,764 | ₩49,032 | ₩48,745 | ₩49,005 | +0.50% | 95.2만 |
|---|
| 2026.02.26 | ₩49,220 | ₩49,220 | ₩48,764 | ₩49,126 | -0.19% | 241.4만 |
|---|
| 2026.02.25 | ₩49,153 | ₩49,233 | ₩49,019 | ₩49,180 | +0.05% | 162.2만 |
|---|
| 2026.02.24 | ₩48,616 | ₩49,012 | ₩48,522 | ₩48,992 | +0.77% | 166.5만 |
|---|
| 2026.02.23 | ₩48,885 | ₩49,059 | ₩48,549 | ₩48,683 | -0.41% | 96.4만 |
|---|
| 2026.02.20 | ₩48,630 | ₩49,019 | ₩48,616 | ₩49,019 | +0.80% | 384.3만 |
|---|
| 2026.02.19 | ₩48,603 | ₩48,695 | ₩48,476 | ₩48,670 | +0.14% | 132.7만 |
|---|
| 2026.02.18 | ₩48,603 | ₩48,911 | ₩48,576 | ₩48,750 | +0.30% | 167.8만 |
|---|
| 2026.02.17 | ₩48,469 | ₩48,724 | ₩48,227 | ₩48,630 | +0.33% | 147만 |
|---|
| 2026.02.13 | ₩48,522 | ₩48,804 | ₩48,335 | ₩48,603 | +0.17% | 131만 |
|---|
| 2026.02.12 | ₩48,992 | ₩49,119 | ₩48,395 | ₩48,455 | -1.09% | 111.9만 |
|---|
| 2026.02.11 | ₩49,113 | ₩49,113 | ₩48,623 | ₩48,858 | -0.52% | 198.9만 |
|---|
| 2026.02.10 | ₩49,072 | ₩49,072 | ₩48,764 | ₩48,791 | -0.57% | 101.1만 |
|---|
| 2026.02.09 | ₩48,590 | ₩48,925 | ₩48,590 | ₩48,791 | +0.41% | 142.2만 |
|---|
| 2026.02.06 | ₩48,147 | ₩48,705 | ₩48,120 | ₩48,630 | +1.00% | 133.6만 |
|---|
| 2026.02.05 | ₩47,986 | ₩48,268 | ₩47,777 | ₩47,838 | -0.31% | 81만 |
|---|
| 2026.02.04 | ₩48,402 | ₩48,402 | ₩47,868 | ₩48,187 | -0.44% | 128만 |
|---|
| 2026.02.03 | ₩48,724 | ₩48,757 | ₩47,906 | ₩48,254 | -0.96% | 98.7만 |
|---|
| 2026.02.02 | ₩48,268 | ₩48,590 | ₩48,241 | ₩48,536 | +0.56% | 111.5만 |
|---|
| 2026.01.30 | ₩48,603 | ₩48,737 | ₩48,140 | ₩48,335 | -0.55% | 104.2만 |
|---|
| 2026.01.29 | ₩48,978 | ₩49,019 | ₩48,402 | ₩48,871 | -0.22% | 129.8만 |
|---|
| 2026.01.28 | ₩48,992 | ₩48,992 | ₩48,737 | ₩48,898 | -0.19% | 400.6만 |
|---|
| 2026.01.27 | ₩48,777 | ₩48,842 | ₩48,650 | ₩48,804 | +0.05% | 107.4만 |
|---|
| 2026.01.26 | ₩48,697 | ₩48,858 | ₩48,663 | ₩48,804 | +0.22% | 122.7만 |
|---|
| 2026.01.23 | ₩48,590 | ₩48,663 | ₩48,443 | ₩48,630 | +0.08% | 115.6만 |
|---|
| 2026.01.22 | ₩48,764 | ₩48,831 | ₩48,596 | ₩48,670 | -0.19% | 121.2만 |
|---|
| 2026.01.21 | ₩48,294 | ₩48,636 | ₩48,174 | ₩48,549 | +0.53% | 143.7만 |
|---|
| 2026.01.20 | ₩48,442 | ₩48,442 | ₩48,053 | ₩48,134 | -0.64% | 154.3만 |
|---|
| 2026.01.16 | ₩48,697 | ₩48,750 | ₩48,516 | ₩48,670 | -0.06% | 131만 |
|---|
| 2026.01.15 | ₩48,737 | ₩48,737 | ₩48,549 | ₩48,590 | -0.30% | 108.8만 |
|---|
| 2026.01.14 | ₩48,536 | ₩48,539 | ₩48,207 | ₩48,482 | -0.11% | 131.1만 |
|---|
| 2026.01.13 | ₩48,804 | ₩48,844 | ₩48,469 | ₩48,590 | -0.44% | 134.7만 |
|---|
| 2026.01.12 | ₩48,335 | ₩48,657 | ₩48,335 | ₩48,630 | +0.61% | 100.5만 |
|---|
| 2026.01.09 | ₩48,294 | ₩48,603 | ₩48,294 | ₩48,576 | +0.58% | 136.5만 |
|---|
| 2026.01.08 | ₩48,160 | ₩48,248 | ₩48,087 | ₩48,201 | +0.08% | 88.1만 |
|---|
| 2026.01.07 | ₩48,254 | ₩48,375 | ₩48,160 | ₩48,187 | -0.14% | 87.2만 |
|---|
| 2026.01.06 | ₩48,013 | ₩48,335 | ₩48,006 | ₩48,335 | +0.67% | 93.5만 |
|---|
| 2026.01.05 | ₩47,892 | ₩48,053 | ₩47,825 | ₩47,986 | +0.20% | 140.9만 |
|---|
| 2026.01.02 | ₩47,637 | ₩47,678 | ₩47,463 | ₩47,678 | +0.08% | 90.7만 |
|---|
| 2025.12.31 | ₩47,584 | ₩47,624 | ₩47,369 | ₩47,382 | -0.42% | 91.3만 |
|---|
| 2025.12.30 | ₩47,651 | ₩47,731 | ₩47,597 | ₩47,610 | -0.08% | 119.6만 |
|---|
| 2025.12.29 | ₩47,557 | ₩47,698 | ₩47,537 | ₩47,651 | +0.20% | 117.8만 |
|---|
| 2025.12.26 | ₩47,986 | ₩47,986 | ₩47,678 | ₩47,771 | -0.45% | 62.4만 |
|---|
| 2025.12.24 | ₩48,013 | ₩48,053 | ₩47,879 | ₩48,040 | +0.06% | 48.9만 |
|---|
| 2025.12.23 | ₩47,758 | ₩47,892 | ₩47,664 | ₩47,879 | +0.25% | 96.2만 |
|---|
| 2025.12.22 | ₩47,678 | ₩47,766 | ₩47,597 | ₩47,745 | +0.14% | 96.8만 |
|---|
| 2025.12.19 | ₩47,275 | ₩47,513 | ₩47,258 | ₩47,450 | +0.37% | 112.5만 |
|---|
| 2025.12.18 | ₩47,302 | ₩47,336 | ₩47,061 | ₩47,168 | -0.28% | 123.3만 |
|---|
| 2025.12.17 | ₩47,289 | ₩47,311 | ₩46,846 | ₩46,913 | -0.79% | 97.4만 |
|---|
| 2025.12.16 | ₩47,262 | ₩47,369 | ₩47,081 | ₩47,275 | +0.03% | 127.9만 |
|---|
| 2025.12.15 | ₩47,637 | ₩47,637 | ₩47,235 | ₩47,302 | -0.70% | 100.8만 |
|---|
| 2025.12.12 | ₩47,704 | ₩47,758 | ₩47,309 | ₩47,409 | -0.62% | 100.3만 |
|---|
| 2025.12.11 | ₩47,610 | ₩47,959 | ₩47,590 | ₩47,959 | +0.73% | 82.2만 |
|---|
| 2025.12.10 | ₩47,222 | ₩47,758 | ₩47,161 | ₩47,704 | +1.02% | 92.1만 |
|---|
| 2025.12.09 | ₩47,248 | ₩47,342 | ₩47,201 | ₩47,275 | +0.06% | 79.9만 |
|---|
| 2025.12.08 | ₩47,436 | ₩47,436 | ₩47,134 | ₩47,235 | -0.42% | 93.4만 |
|---|
| 2025.12.05 | ₩47,369 | ₩47,476 | ₩47,255 | ₩47,302 | -0.14% | 81.4만 |
|---|
| 2025.12.04 | ₩47,356 | ₩47,356 | ₩47,121 | ₩47,262 | -0.20% | 89.7만 |
|---|
| 2025.12.03 | ₩47,208 | ₩47,396 | ₩47,094 | ₩47,356 | +0.31% | 89.9만 |
|---|
| 2025.12.02 | ₩47,168 | ₩47,181 | ₩46,987 | ₩47,141 | -0.06% | 97.7만 |
|---|
| 2025.12.01 | ₩47,128 | ₩47,168 | ₩46,960 | ₩47,007 | -0.26% | 76.3만 |
|---|
| 2025.11.28 | ₩47,168 | ₩47,329 | ₩47,161 | ₩47,329 | +0.34% | 82.4만 |
|---|
| 2025.11.26 | ₩46,940 | ₩47,228 | ₩46,886 | ₩47,141 | +0.43% | 91.1만 |
|---|
| 2025.11.25 | ₩46,484 | ₩46,866 | ₩46,303 | ₩46,833 | +0.75% | 65.2만 |
|---|
| 2025.11.24 | ₩46,055 | ₩46,417 | ₩46,055 | ₩46,310 | +0.55% | 64.7만 |
|---|
| 2025.11.21 | ₩45,760 | ₩46,102 | ₩45,532 | ₩45,907 | +0.32% | 79.5만 |
|---|
| 2025.11.20 | ₩46,497 | ₩46,601 | ₩45,585 | ₩45,639 | -1.85% | 86.6만 |
|---|
| 2025.11.19 | ₩45,961 | ₩46,216 | ₩45,800 | ₩46,041 | +0.18% | 71.7만 |
|---|
| 2025.11.18 | ₩45,961 | ₩46,108 | ₩45,706 | ₩45,934 | -0.06% | 82.8만 |
|---|
| 2025.11.17 | ₩46,310 | ₩46,484 | ₩45,941 | ₩46,082 | -0.49% | 75.9만 |
|---|
| 2025.11.14 | ₩46,162 | ₩46,532 | ₩46,041 | ₩46,390 | +0.49% | 103.2만 |
|---|
| 2025.11.13 | ₩46,886 | ₩46,926 | ₩46,357 | ₩46,444 | -0.94% | 98.4만 |
|---|
| 2025.11.12 | ₩46,967 | ₩47,034 | ₩46,886 | ₩46,994 | +0.06% | 82만 |
|---|
| 2025.11.11 | ₩46,739 | ₩46,920 | ₩46,625 | ₩46,873 | +0.29% | 63.9만 |
|---|
| 2025.11.10 | ₩46,605 | ₩46,745 | ₩46,444 | ₩46,712 | +0.23% | 73.4만 |
|---|
| 2025.11.07 | ₩46,162 | ₩46,310 | ₩45,840 | ₩46,310 | +0.32% | 69.3만 |
|---|
| 2025.11.06 | ₩46,484 | ₩46,511 | ₩46,189 | ₩46,243 | -0.52% | 95.2만 |
|---|
| 2025.11.05 | ₩46,296 | ₩46,546 | ₩46,243 | ₩46,390 | +0.20% | 84.7만 |
|---|
| 2025.11.04 | ₩46,296 | ₩46,538 | ₩46,236 | ₩46,296 | 0.00% | 105.1만 |
|---|
| 2025.11.03 | ₩46,833 | ₩46,833 | ₩46,462 | ₩46,605 | -0.49% | 73.2만 |
|---|
| 2025.10.31 | ₩46,819 | ₩46,826 | ₩46,524 | ₩46,712 | -0.23% | 89만 |
|---|
| 2025.10.30 | ₩46,900 | ₩47,020 | ₩46,739 | ₩46,752 | -0.31% | 81.8만 |
|---|
| 2025.10.29 | ₩47,289 | ₩47,496 | ₩46,926 | ₩47,168 | -0.26% | 101.6만 |
|---|
| 2025.10.28 | ₩47,315 | ₩47,369 | ₩47,240 | ₩47,329 | +0.03% | 141.8만 |
|---|
| 2025.10.27 | ₩47,235 | ₩47,287 | ₩47,134 | ₩47,275 | +0.09% | 78.7만 |
|---|
| 2025.10.24 | ₩47,074 | ₩47,121 | ₩47,007 | ₩47,047 | -0.06% | 84.2만 |
|---|
| 2025.10.23 | ₩46,752 | ₩46,886 | ₩46,725 | ₩46,819 | +0.14% | 87.7만 |
|---|
| 2025.10.22 | ₩46,900 | ₩46,900 | ₩46,511 | ₩46,725 | -0.37% | 113만 |
|---|
| 2025.10.21 | ₩46,873 | ₩46,873 | ₩46,725 | ₩46,846 | -0.06% | 70.2만 |
|---|
| 2025.10.20 | ₩46,833 | ₩46,980 | ₩46,806 | ₩46,940 | +0.23% | 67.7만 |
|---|
| 2025.10.17 | ₩46,538 | ₩46,685 | ₩46,350 | ₩46,605 | +0.14% | 107.9만 |
|---|
| 2025.10.16 | ₩46,980 | ₩46,980 | ₩46,464 | ₩46,618 | -0.77% | 114만 |
|---|
| 2025.10.15 | ₩47,034 | ₩47,121 | ₩46,605 | ₩46,859 | -0.37% | 83.6만 |
|---|
| 2025.10.14 | ₩46,377 | ₩46,900 | ₩46,216 | ₩46,739 | +0.78% | 66.4만 |
|---|
| 2025.10.13 | ₩46,471 | ₩46,712 | ₩46,369 | ₩46,712 | +0.52% | 55.9만 |
|---|
| 2025.10.10 | ₩46,739 | ₩46,766 | ₩45,961 | ₩45,988 | -1.61% | 83.1만 |
|---|