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 | ₩49,814 | ₩49,921 | ₩49,740 | ₩49,841 | +0.05% | 81.6만 |
| 2026.10.08 | ₩49,546 | ₩49,774 | ₩49,539 | ₩49,693 | +0.30% | 83.2만 |
| 2026.10.07 | ₩49,680 | ₩49,837 | ₩49,566 | ₩49,787 | +0.22% | 104만 |
| 2026.10.06 | ₩49,935 | ₩50,082 | ₩49,854 | ₩49,988 | +0.11% | 103만 |
| 2026.10.05 | ₩49,532 | ₩49,827 | ₩49,459 | ₩49,787 | +0.51% | 116.1만 |
| 2026.10.02 | ₩49,666 | ₩49,760 | ₩49,425 | ₩49,532 | -0.27% | 160.2만 |
| 2026.10.01 | ₩49,345 | ₩49,438 | ₩49,050 | ₩49,331 | -0.03% | 198.4만 |
| 2026.09.30 | ₩49,747 | ₩49,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,291 |
| -0.92% |
| 233만 |
| 2026.09.29 | ₩49,841 | ₩49,908 | ₩49,700 | ₩49,854 | +0.03% | 194.5만 |
|---|
| 2026.09.28 | ₩49,948 | ₩49,975 | ₩49,687 | ₩49,787 | -0.32% | 121.6만 |
|---|
| 2026.09.25 | ₩50,109 | ₩50,279 | ₩49,928 | ₩50,257 | +0.29% | 135.3만 |
|---|
| 2026.09.24 | ₩50,015 | ₩50,148 | ₩49,831 | ₩50,015 | 0.00% | 116.4만 |
|---|
| 2026.09.23 | ₩50,552 | ₩50,552 | ₩50,047 | ₩50,136 | -0.82% | 177.2만 |
|---|
| 2026.09.22 | ₩50,646 | ₩50,753 | ₩50,560 | ₩50,672 | +0.05% | 109만 |
|---|
| 2026.09.21 | ₩50,458 | ₩50,619 | ₩50,317 | ₩50,579 | +0.24% | 116.1만 |
|---|
| 2026.09.18 | ₩50,243 | ₩50,257 | ₩50,047 | ₩50,176 | -0.13% | 99.7만 |
|---|
| 2026.09.17 | ₩50,297 | ₩50,297 | ₩50,109 | ₩50,230 | -0.13% | 93.9만 |
|---|
| 2026.09.16 | ₩50,055 | ₩50,163 | ₩49,532 | ₩49,760 | -0.59% | 110.3만 |
|---|
| 2026.09.15 | ₩50,123 | ₩50,123 | ₩49,827 | ₩49,895 | -0.45% | 120만 |
|---|
| 2026.09.14 | ₩50,055 | ₩50,305 | ₩50,002 | ₩50,123 | +0.13% | 107.8만 |
|---|
| 2026.09.11 | ₩50,605 | ₩50,646 | ₩50,458 | ₩50,471 | -0.27% | 110.1만 |
|---|
| 2026.09.10 | ₩50,351 | ₩50,471 | ₩50,235 | ₩50,257 | -0.19% | 144.6만 |
|---|
| 2026.09.09 | ₩50,900 | ₩50,968 | ₩50,652 | ₩50,753 | -0.29% | 147.4만 |
|---|
| 2026.09.08 | ₩51,088 | ₩51,182 | ₩50,988 | ₩51,021 | -0.13% | 145.7만 |
|---|
| 2026.09.04 | ₩51,061 | ₩51,182 | ₩51,061 | ₩51,128 | +0.13% | 126.8만 |
|---|
| 2026.09.03 | ₩51,035 | ₩51,182 | ₩50,820 | ₩51,169 | +0.26% | 124.6만 |
|---|
| 2026.09.02 | ₩50,780 | ₩50,927 | ₩50,713 | ₩50,927 | +0.29% | 114만 |
|---|
| 2026.09.01 | ₩50,713 | ₩50,860 | ₩50,584 | ₩50,632 | -0.16% | 125.1만 |
|---|
| 2026.08.31 | ₩51,075 | ₩51,102 | ₩50,874 | ₩50,927 | -0.29% | 110.3만 |
|---|
| 2026.08.28 | ₩51,464 | ₩51,538 | ₩51,169 | ₩51,222 | -0.47% | 216.6만 |
|---|
| 2026.08.27 | ₩51,356 | ₩51,437 | ₩51,296 | ₩51,383 | +0.05% | 107.7만 |
|---|
| 2026.08.26 | ₩51,383 | ₩51,450 | ₩51,263 | ₩51,356 | -0.05% | 122.9만 |
|---|
| 2026.08.25 | ₩51,383 | ₩51,444 | ₩51,242 | ₩51,424 | +0.08% | 100.4만 |
|---|
| 2026.08.24 | ₩51,249 | ₩51,276 | ₩51,142 | ₩51,236 | -0.03% | 108.4만 |
|---|
| 2026.08.21 | ₩51,263 | ₩51,303 | ₩51,169 | ₩51,263 | 0.00% | 80.1만 |
|---|
| 2026.08.20 | ₩51,021 | ₩51,242 | ₩50,994 | ₩51,075 | +0.11% | 129.5만 |
|---|
| 2026.08.19 | ₩51,249 | ₩51,316 | ₩51,108 | ₩51,249 | 0.00% | 138.3만 |
|---|
| 2026.08.18 | ₩51,128 | ₩51,175 | ₩51,008 | ₩51,021 | -0.21% | 140.8만 |
|---|
| 2026.08.17 | ₩51,571 | ₩51,611 | ₩51,424 | ₩51,450 | -0.23% | 117만 |
|---|
| 2026.08.14 | ₩51,759 | ₩51,759 | ₩51,477 | ₩51,517 | -0.47% | 135만 |
|---|
| 2026.08.13 | ₩51,732 | ₩51,880 | ₩51,625 | ₩51,732 | 0.00% | 128만 |
|---|
| 2026.08.12 | ₩51,745 | ₩51,759 | ₩51,511 | ₩51,571 | -0.34% | 86.3만 |
|---|
| 2026.08.11 | ₩51,504 | ₩51,531 | ₩51,356 | ₩51,424 | -0.16% | 103만 |
|---|
| 2026.08.10 | ₩51,437 | ₩51,517 | ₩51,330 | ₩51,383 | -0.10% | 118.4만 |
|---|
| 2026.08.07 | ₩51,504 | ₩51,511 | ₩51,276 | ₩51,491 | -0.03% | 114.7만 |
|---|
| 2026.08.06 | ₩51,236 | ₩51,418 | ₩51,155 | ₩51,209 | -0.05% | 146.9만 |
|---|
| 2026.08.05 | ₩51,410 | ₩51,525 | ₩51,236 | ₩51,263 | -0.29% | 143.7만 |
|---|
| 2026.08.04 | ₩50,766 | ₩51,236 | ₩50,713 | ₩51,169 | +0.79% | 136.8만 |
|---|
| 2026.08.03 | ₩50,029 | ₩50,465 | ₩50,029 | ₩50,458 | +0.86% | 126.2만 |
|---|
| 2026.07.31 | ₩50,149 | ₩50,149 | ₩49,626 | ₩49,935 | -0.43% | 140.5만 |
|---|
| 2026.07.30 | ₩49,734 | ₩50,009 | ₩49,626 | ₩49,962 | +0.46% | 135.6만 |
|---|
| 2026.07.29 | ₩49,921 | ₩50,082 | ₩49,418 | ₩49,438 | -0.97% | 112.7만 |
|---|
| 2026.07.28 | ₩49,814 | ₩50,123 | ₩49,747 | ₩50,029 | +0.43% | 115.8만 |
|---|
| 2026.07.27 | ₩50,109 | ₩50,163 | ₩49,707 | ₩49,948 | -0.32% | 114.1만 |
|---|
| 2026.07.24 | ₩49,841 | ₩50,096 | ₩49,774 | ₩49,841 | 0.00% | 115.5만 |
|---|
| 2026.07.23 | ₩49,747 | ₩49,995 | ₩49,693 | ₩49,895 | +0.30% | 177.2만 |
|---|
| 2026.07.22 | ₩50,082 | ₩50,257 | ₩50,069 | ₩50,136 | +0.11% | 114.7만 |
|---|
| 2026.07.21 | ₩50,069 | ₩50,257 | ₩49,929 | ₩50,203 | +0.27% | 138.9만 |
|---|
| 2026.07.20 | ₩50,082 | ₩50,132 | ₩49,774 | ₩49,801 | -0.56% | 292.7만 |
|---|
| 2026.07.17 | ₩49,841 | ₩50,089 | ₩49,734 | ₩49,895 | +0.11% | 241.8만 |
|---|
| 2026.07.16 | ₩50,149 | ₩50,297 | ₩50,022 | ₩50,163 | +0.03% | 352.7만 |
|---|
| 2026.07.15 | ₩50,364 | ₩50,418 | ₩50,129 | ₩50,391 | +0.05% | 402.3만 |
|---|
| 2026.07.14 | ₩50,324 | ₩50,391 | ₩50,169 | ₩50,203 | -0.24% | 199.1만 |
|---|
| 2026.07.13 | ₩50,351 | ₩50,391 | ₩50,042 | ₩50,082 | -0.53% | 141.4만 |
|---|
| 2026.07.10 | ₩50,605 | ₩50,612 | ₩50,364 | ₩50,525 | -0.16% | 125.2만 |
|---|
| 2026.07.09 | ₩50,592 | ₩50,726 | ₩50,438 | ₩50,619 | +0.05% | 197만 |
|---|
| 2026.07.08 | ₩50,243 | ₩50,357 | ₩50,035 | ₩50,270 | +0.05% | 120.8만 |
|---|
| 2026.07.07 | ₩50,739 | ₩50,793 | ₩50,310 | ₩50,444 | -0.58% | 112.4만 |
|---|
| 2026.07.06 | ₩50,927 | ₩51,008 | ₩50,820 | ₩50,941 | +0.03% | 117.2만 |
|---|
| 2026.07.02 | ₩50,753 | ₩50,927 | ₩50,330 | ₩50,619 | -0.26% | 222.7만 |
|---|
| 2026.07.01 | ₩50,753 | ₩50,840 | ₩50,552 | ₩50,565 | -0.37% | 177.3만 |
|---|
| 2026.06.30 | ₩50,699 | ₩50,954 | ₩50,599 | ₩50,914 | +0.42% | 192.7만 |
|---|
| 2026.06.29 | ₩50,726 | ₩50,907 | ₩50,400 | ₩50,860 | +0.26% | 163.8만 |
|---|
| 2026.06.26 | ₩50,283 | ₩50,748 | ₩50,257 | ₩50,444 | +0.32% | 355.2만 |
|---|
| 2026.06.25 | ₩50,793 | ₩50,847 | ₩50,424 | ₩50,525 | -0.53% | 123.2만 |
|---|
| 2026.06.24 | ₩50,351 | ₩50,639 | ₩50,270 | ₩50,404 | +0.11% | 182.1만 |
|---|
| 2026.06.23 | ₩50,216 | ₩50,613 | ₩50,190 | ₩50,283 | +0.13% | 173.6만 |
|---|
| 2026.06.22 | ₩51,128 | ₩51,169 | ₩50,820 | ₩50,887 | -0.47% | 514.9만 |
|---|
| 2026.06.18 | ₩51,182 | ₩51,236 | ₩50,927 | ₩51,048 | -0.26% | 643.7만 |
|---|
| 2026.06.17 | ₩50,994 | ₩51,196 | ₩50,511 | ₩50,579 | -0.82% | 165.2만 |
|---|
| 2026.06.16 | ₩51,021 | ₩51,115 | ₩50,847 | ₩50,860 | -0.32% | 221만 |
|---|
| 2026.06.15 | ₩50,941 | ₩51,075 | ₩50,914 | ₩50,941 | 0.00% | 276.8만 |
|---|
| 2026.06.12 | ₩50,190 | ₩50,431 | ₩49,962 | ₩50,297 | +0.21% | 375.9만 |
|---|
| 2026.06.11 | ₩49,398 | ₩50,190 | ₩49,331 | ₩50,136 | +1.49% | 88.5만 |
|---|
| 2026.06.10 | ₩49,613 | ₩49,841 | ₩49,184 | ₩49,210 | -0.81% | 100.9만 |
|---|
| 2026.06.09 | ₩50,055 | ₩50,290 | ₩49,076 | ₩49,881 | -0.35% | 495.5만 |
|---|
| 2026.06.08 | ₩50,042 | ₩50,176 | ₩49,707 | ₩49,760 | -0.56% | 288.2만 |
|---|
| 2026.06.05 | ₩50,351 | ₩50,384 | ₩49,546 | ₩49,640 | -1.41% | 228.5만 |
|---|
| 2026.06.04 | ₩50,431 | ₩50,847 | ₩50,418 | ₩50,766 | +0.66% | 81.8만 |
|---|
| 2026.06.03 | ₩50,968 | ₩50,968 | ₩50,706 | ₩50,726 | -0.47% | 110.3만 |
|---|
| 2026.06.02 | ₩50,941 | ₩51,035 | ₩50,813 | ₩51,035 | +0.18% | 129.8만 |
|---|
| 2026.06.01 | ₩50,646 | ₩50,974 | ₩50,565 | ₩50,820 | +0.34% | 227.5만 |
|---|
| 2026.05.29 | ₩50,659 | ₩50,833 | ₩50,579 | ₩50,753 | +0.19% | 186.5만 |
|---|
| 2026.05.28 | ₩50,337 | ₩50,659 | ₩50,211 | ₩50,605 | +0.53% | 269.9만 |
|---|
| 2026.05.27 | ₩50,431 | ₩50,478 | ₩50,257 | ₩50,391 | -0.08% | 280.2만 |
|---|
| 2026.05.26 | ₩50,190 | ₩50,372 | ₩50,156 | ₩50,270 | +0.16% | 226.9만 |
|---|
| 2026.05.22 | ₩49,935 | ₩49,941 | ₩49,700 | ₩49,787 | -0.30% | 902.4만 |
|---|
| 2026.05.21 | ₩49,371 | ₩49,881 | ₩49,358 | ₩49,787 | +0.84% | 111.3만 |
|---|
| 2026.05.20 | ₩49,331 | ₩49,660 | ₩49,103 | ₩49,613 | +0.57% | 139.2만 |
|---|
| 2026.05.19 | ₩49,170 | ₩49,385 | ₩49,004 | ₩49,117 | -0.11% | 288.1만 |
|---|
| 2026.05.18 | ₩49,640 | ₩49,713 | ₩49,202 | ₩49,438 | -0.41% | 195.5만 |
|---|
| 2026.05.15 | ₩49,834 | ₩49,881 | ₩49,532 | ₩49,559 | -0.55% | 104.6만 |
|---|
| 2026.05.14 | ₩50,176 | ₩50,451 | ₩50,176 | ₩50,364 | +0.37% | 172.4만 |
|---|
| 2026.05.13 | ₩49,921 | ₩50,163 | ₩49,727 | ₩50,109 | +0.38% | 146.1만 |
|---|
| 2026.05.12 | ₩49,935 | ₩50,029 | ₩49,599 | ₩50,002 | +0.13% | 173.6만 |
|---|
| 2026.05.11 | ₩50,042 | ₩50,169 | ₩49,988 | ₩50,096 | +0.11% | 106.1만 |
|---|
| 2026.05.08 | ₩49,908 | ₩50,055 | ₩49,827 | ₩50,042 | +0.27% | 102.4만 |
|---|
| 2026.05.07 | ₩50,163 | ₩50,163 | ₩49,613 | ₩49,720 | -0.88% | 97만 |
|---|
| 2026.05.06 | ₩49,814 | ₩50,042 | ₩49,760 | ₩50,029 | +0.43% | 95만 |
|---|
| 2026.05.05 | ₩49,291 | ₩49,345 | ₩49,170 | ₩49,264 | -0.05% | 87.3만 |
|---|
| 2026.05.04 | ₩49,117 | ₩49,264 | ₩48,835 | ₩48,942 | -0.35% | 80.8만 |
|---|
| 2026.05.01 | ₩49,304 | ₩49,438 | ₩49,103 | ₩49,197 | -0.22% | 81.9만 |
|---|
| 2026.04.30 | ₩48,875 | ₩49,184 | ₩48,781 | ₩49,170 | +0.60% | 100.6만 |
|---|
| 2026.04.29 | ₩48,875 | ₩48,875 | ₩48,553 | ₩48,701 | -0.36% | 83.5만 |
|---|
| 2026.04.28 | ₩48,949 | ₩49,009 | ₩48,721 | ₩48,889 | -0.12% | 111.8만 |
|---|
| 2026.04.27 | ₩49,237 | ₩49,345 | ₩49,150 | ₩49,251 | +0.03% | 75만 |
|---|
| 2026.04.24 | ₩49,358 | ₩49,371 | ₩49,117 | ₩49,304 | -0.11% | 86.8만 |
|---|
| 2026.04.23 | ₩49,237 | ₩49,425 | ₩48,843 | ₩49,157 | -0.16% | 92.3만 |
|---|
| 2026.04.22 | ₩49,184 | ₩49,251 | ₩49,076 | ₩49,251 | +0.14% | 155.9만 |
|---|
| 2026.04.21 | ₩49,264 | ₩49,264 | ₩48,706 | ₩48,768 | -1.01% | 98.7만 |
|---|
| 2026.04.20 | ₩49,318 | ₩49,318 | ₩49,039 | ₩49,197 | -0.24% | 141.2만 |
|---|
| 2026.04.17 | ₩49,264 | ₩49,566 | ₩49,204 | ₩49,385 | +0.25% | 98.4만 |
|---|
| 2026.04.16 | ₩48,956 | ₩49,004 | ₩48,720 | ₩48,781 | -0.36% | 83.9만 |
|---|
| 2026.04.15 | ₩48,875 | ₩48,969 | ₩48,728 | ₩48,929 | +0.11% | 93.7만 |
|---|
| 2026.04.14 | ₩48,553 | ₩48,828 | ₩48,486 | ₩48,808 | +0.52% | 157.9만 |
|---|
| 2026.04.13 | ₩47,950 | ₩48,446 | ₩47,909 | ₩48,433 | +1.01% | 77.4만 |
|---|
| 2026.04.10 | ₩48,218 | ₩48,238 | ₩47,970 | ₩48,017 | -0.42% | 72.7만 |
|---|
| 2026.04.09 | ₩47,775 | ₩48,144 | ₩47,688 | ₩48,017 | +0.51% | 139.1만 |
|---|
| 2026.04.08 | ₩47,950 | ₩47,956 | ₩47,574 | ₩47,829 | -0.25% | 80.7만 |
|---|
| 2026.04.07 | ₩46,595 | ₩46,736 | ₩46,260 | ₩46,729 | +0.29% | 224.2만 |
|---|
| 2026.04.06 | ₩46,434 | ₩46,608 | ₩46,354 | ₩46,608 | +0.38% | 113.7만 |
|---|
| 2026.04.02 | ₩45,884 | ₩46,608 | ₩45,831 | ₩46,407 | +1.14% | 161.9만 |
|---|
| 2026.04.01 | ₩46,434 | ₩46,685 | ₩46,293 | ₩46,421 | -0.03% | 213.3만 |
|---|
| 2026.03.31 | ₩45,576 | ₩46,233 | ₩45,482 | ₩46,152 | +1.27% | 102.9만 |
|---|
| 2026.03.30 | ₩45,603 | ₩45,710 | ₩45,167 | ₩45,307 | -0.65% | 95.3만 |
|---|
| 2026.03.27 | ₩45,656 | ₩45,730 | ₩45,267 | ₩45,361 | -0.65% | 159.3만 |
|---|
| 2026.03.26 | ₩46,179 | ₩46,380 | ₩45,784 | ₩45,804 | -0.81% | 110.2만 |
|---|
| 2026.03.25 | ₩46,702 | ₩46,796 | ₩46,347 | ₩46,528 | -0.37% | 84.9만 |
|---|
| 2026.03.24 | ₩46,085 | ₩46,469 | ₩45,994 | ₩46,300 | +0.47% | 104.5만 |
|---|
| 2026.03.23 | ₩46,501 | ₩46,804 | ₩46,273 | ₩46,367 | -0.29% | 123.8만 |
|---|
| 2026.03.20 | ₩46,434 | ₩46,488 | ₩45,763 | ₩45,911 | -1.13% | 98.5만 |
|---|
| 2026.03.19 | ₩46,152 | ₩46,743 | ₩46,126 | ₩46,582 | +0.93% | 111만 |
|---|
| 2026.03.18 | ₩47,145 | ₩47,199 | ₩46,689 | ₩46,689 | -0.97% | 78.5만 |
|---|
| 2026.03.17 | ₩47,440 | ₩47,520 | ₩47,266 | ₩47,346 | -0.20% | 69.9만 |
|---|
| 2026.03.16 | ₩47,306 | ₩47,394 | ₩47,118 | ₩47,212 | -0.20% | 93.8만 |
|---|
| 2026.03.13 | ₩47,360 | ₩47,460 | ₩46,850 | ₩46,863 | -1.05% | 86.7만 |
|---|
| 2026.03.12 | ₩47,561 | ₩47,588 | ₩47,105 | ₩47,105 | -0.96% | 79.2만 |
|---|
| 2026.03.11 | ₩47,977 | ₩48,070 | ₩47,708 | ₩47,856 | -0.25% | 93.2만 |
|---|
| 2026.03.10 | ₩48,178 | ₩48,419 | ₩47,990 | ₩48,017 | -0.33% | 109.7만 |
|---|
| 2026.03.09 | ₩47,386 | ₩48,178 | ₩47,132 | ₩48,164 | +1.64% | 132만 |
|---|
| 2026.03.06 | ₩47,655 | ₩47,956 | ₩47,500 | ₩47,708 | +0.11% | 102만 |
|---|
| 2026.03.05 | ₩48,325 | ₩48,490 | ₩47,869 | ₩48,191 | -0.28% | 89.8만 |
|---|
| 2026.03.04 | ₩48,459 | ₩48,593 | ₩48,218 | ₩48,473 | +0.03% | 139.3만 |
|---|
| 2026.03.03 | ₩48,044 | ₩48,372 | ₩47,688 | ₩48,231 | +0.39% | 108.9만 |
|---|
| 2026.03.02 | ₩48,580 | ₩48,976 | ₩48,560 | ₩48,889 | +0.64% | 88.4만 |
|---|
| 2026.02.27 | ₩48,768 | ₩49,036 | ₩48,749 | ₩49,009 | +0.50% | 95.2만 |
|---|
| 2026.02.26 | ₩49,224 | ₩49,224 | ₩48,768 | ₩49,130 | -0.19% | 241.4만 |
|---|
| 2026.02.25 | ₩49,157 | ₩49,237 | ₩49,023 | ₩49,184 | +0.05% | 162.2만 |
|---|
| 2026.02.24 | ₩48,620 | ₩49,016 | ₩48,526 | ₩48,996 | +0.77% | 166.5만 |
|---|
| 2026.02.23 | ₩48,889 | ₩49,063 | ₩48,553 | ₩48,687 | -0.41% | 96.4만 |
|---|
| 2026.02.20 | ₩48,634 | ₩49,023 | ₩48,620 | ₩49,023 | +0.80% | 384.3만 |
|---|
| 2026.02.19 | ₩48,607 | ₩48,699 | ₩48,479 | ₩48,674 | +0.14% | 132.7만 |
|---|
| 2026.02.18 | ₩48,607 | ₩48,915 | ₩48,580 | ₩48,754 | +0.30% | 167.8만 |
|---|
| 2026.02.17 | ₩48,473 | ₩48,728 | ₩48,231 | ₩48,634 | +0.33% | 147만 |
|---|
| 2026.02.13 | ₩48,526 | ₩48,808 | ₩48,339 | ₩48,607 | +0.17% | 131만 |
|---|
| 2026.02.12 | ₩48,996 | ₩49,123 | ₩48,399 | ₩48,459 | -1.09% | 111.9만 |
|---|
| 2026.02.11 | ₩49,117 | ₩49,117 | ₩48,627 | ₩48,862 | -0.52% | 198.9만 |
|---|
| 2026.02.10 | ₩49,076 | ₩49,076 | ₩48,768 | ₩48,795 | -0.57% | 101.1만 |
|---|
| 2026.02.09 | ₩48,593 | ₩48,929 | ₩48,593 | ₩48,795 | +0.41% | 142.2만 |
|---|
| 2026.02.06 | ₩48,151 | ₩48,709 | ₩48,124 | ₩48,634 | +1.00% | 133.6만 |
|---|
| 2026.02.05 | ₩47,990 | ₩48,272 | ₩47,781 | ₩47,842 | -0.31% | 81만 |
|---|
| 2026.02.04 | ₩48,406 | ₩48,406 | ₩47,872 | ₩48,191 | -0.44% | 128만 |
|---|
| 2026.02.03 | ₩48,728 | ₩48,761 | ₩47,909 | ₩48,258 | -0.96% | 98.7만 |
|---|
| 2026.02.02 | ₩48,272 | ₩48,593 | ₩48,245 | ₩48,540 | +0.56% | 111.5만 |
|---|
| 2026.01.30 | ₩48,607 | ₩48,741 | ₩48,144 | ₩48,339 | -0.55% | 104.2만 |
|---|
| 2026.01.29 | ₩48,982 | ₩49,023 | ₩48,406 | ₩48,875 | -0.22% | 129.8만 |
|---|
| 2026.01.28 | ₩48,996 | ₩48,996 | ₩48,741 | ₩48,902 | -0.19% | 400.6만 |
|---|
| 2026.01.27 | ₩48,781 | ₩48,846 | ₩48,654 | ₩48,808 | +0.05% | 107.4만 |
|---|
| 2026.01.26 | ₩48,701 | ₩48,862 | ₩48,667 | ₩48,808 | +0.22% | 122.7만 |
|---|
| 2026.01.23 | ₩48,593 | ₩48,667 | ₩48,447 | ₩48,634 | +0.08% | 115.6만 |
|---|
| 2026.01.22 | ₩48,768 | ₩48,835 | ₩48,600 | ₩48,674 | -0.19% | 121.2만 |
|---|
| 2026.01.21 | ₩48,298 | ₩48,640 | ₩48,178 | ₩48,553 | +0.53% | 143.7만 |
|---|
| 2026.01.20 | ₩48,446 | ₩48,446 | ₩48,057 | ₩48,137 | -0.64% | 154.3만 |
|---|
| 2026.01.16 | ₩48,701 | ₩48,754 | ₩48,520 | ₩48,674 | -0.06% | 131만 |
|---|
| 2026.01.15 | ₩48,741 | ₩48,741 | ₩48,553 | ₩48,593 | -0.30% | 108.8만 |
|---|
| 2026.01.14 | ₩48,540 | ₩48,543 | ₩48,211 | ₩48,486 | -0.11% | 131.1만 |
|---|
| 2026.01.13 | ₩48,808 | ₩48,848 | ₩48,473 | ₩48,593 | -0.44% | 134.7만 |
|---|
| 2026.01.12 | ₩48,339 | ₩48,661 | ₩48,339 | ₩48,634 | +0.61% | 100.5만 |
|---|
| 2026.01.09 | ₩48,298 | ₩48,607 | ₩48,298 | ₩48,580 | +0.58% | 136.5만 |
|---|
| 2026.01.08 | ₩48,164 | ₩48,251 | ₩48,091 | ₩48,205 | +0.08% | 88.1만 |
|---|
| 2026.01.07 | ₩48,258 | ₩48,379 | ₩48,164 | ₩48,191 | -0.14% | 87.2만 |
|---|
| 2026.01.06 | ₩48,017 | ₩48,339 | ₩48,010 | ₩48,339 | +0.67% | 93.5만 |
|---|
| 2026.01.05 | ₩47,896 | ₩48,057 | ₩47,829 | ₩47,990 | +0.20% | 140.9만 |
|---|
| 2026.01.02 | ₩47,641 | ₩47,681 | ₩47,467 | ₩47,681 | +0.08% | 90.7만 |
|---|
| 2025.12.31 | ₩47,588 | ₩47,628 | ₩47,373 | ₩47,386 | -0.42% | 91.3만 |
|---|
| 2025.12.30 | ₩47,655 | ₩47,735 | ₩47,601 | ₩47,614 | -0.08% | 119.6만 |
|---|
| 2025.12.29 | ₩47,561 | ₩47,702 | ₩47,541 | ₩47,655 | +0.20% | 117.8만 |
|---|
| 2025.12.26 | ₩47,990 | ₩47,990 | ₩47,681 | ₩47,775 | -0.45% | 62.4만 |
|---|
| 2025.12.24 | ₩48,017 | ₩48,057 | ₩47,883 | ₩48,044 | +0.06% | 48.9만 |
|---|
| 2025.12.23 | ₩47,762 | ₩47,896 | ₩47,668 | ₩47,883 | +0.25% | 96.2만 |
|---|
| 2025.12.22 | ₩47,681 | ₩47,770 | ₩47,601 | ₩47,748 | +0.14% | 96.8만 |
|---|
| 2025.12.19 | ₩47,279 | ₩47,516 | ₩47,262 | ₩47,453 | +0.37% | 112.5만 |
|---|
| 2025.12.18 | ₩47,306 | ₩47,339 | ₩47,064 | ₩47,172 | -0.28% | 123.3만 |
|---|
| 2025.12.17 | ₩47,292 | ₩47,315 | ₩46,850 | ₩46,917 | -0.79% | 97.4만 |
|---|
| 2025.12.16 | ₩47,266 | ₩47,373 | ₩47,085 | ₩47,279 | +0.03% | 127.9만 |
|---|
| 2025.12.15 | ₩47,641 | ₩47,641 | ₩47,239 | ₩47,306 | -0.70% | 100.8만 |
|---|
| 2025.12.12 | ₩47,708 | ₩47,762 | ₩47,313 | ₩47,413 | -0.62% | 100.3만 |
|---|
| 2025.12.11 | ₩47,614 | ₩47,963 | ₩47,594 | ₩47,963 | +0.73% | 82.2만 |
|---|
| 2025.12.10 | ₩47,225 | ₩47,762 | ₩47,165 | ₩47,708 | +1.02% | 92.1만 |
|---|
| 2025.12.09 | ₩47,252 | ₩47,346 | ₩47,205 | ₩47,279 | +0.06% | 79.9만 |
|---|
| 2025.12.08 | ₩47,440 | ₩47,440 | ₩47,138 | ₩47,239 | -0.42% | 93.4만 |
|---|
| 2025.12.05 | ₩47,373 | ₩47,480 | ₩47,259 | ₩47,306 | -0.14% | 81.4만 |
|---|
| 2025.12.04 | ₩47,360 | ₩47,360 | ₩47,125 | ₩47,266 | -0.20% | 89.7만 |
|---|
| 2025.12.03 | ₩47,212 | ₩47,400 | ₩47,098 | ₩47,360 | +0.31% | 89.9만 |
|---|
| 2025.12.02 | ₩47,172 | ₩47,185 | ₩46,991 | ₩47,145 | -0.06% | 97.7만 |
|---|
| 2025.12.01 | ₩47,132 | ₩47,172 | ₩46,964 | ₩47,011 | -0.26% | 76.3만 |
|---|
| 2025.11.28 | ₩47,172 | ₩47,333 | ₩47,165 | ₩47,333 | +0.34% | 82.4만 |
|---|
| 2025.11.26 | ₩46,944 | ₩47,232 | ₩46,890 | ₩47,145 | +0.43% | 91.1만 |
|---|
| 2025.11.25 | ₩46,488 | ₩46,870 | ₩46,307 | ₩46,836 | +0.75% | 65.2만 |
|---|
| 2025.11.24 | ₩46,059 | ₩46,421 | ₩46,059 | ₩46,313 | +0.55% | 64.7만 |
|---|
| 2025.11.21 | ₩45,763 | ₩46,105 | ₩45,535 | ₩45,911 | +0.32% | 79.5만 |
|---|
| 2025.11.20 | ₩46,501 | ₩46,604 | ₩45,589 | ₩45,643 | -1.85% | 86.6만 |
|---|
| 2025.11.19 | ₩45,965 | ₩46,219 | ₩45,804 | ₩46,045 | +0.18% | 71.7만 |
|---|
| 2025.11.18 | ₩45,965 | ₩46,112 | ₩45,710 | ₩45,938 | -0.06% | 82.8만 |
|---|
| 2025.11.17 | ₩46,313 | ₩46,488 | ₩45,945 | ₩46,085 | -0.49% | 75.9만 |
|---|
| 2025.11.14 | ₩46,166 | ₩46,536 | ₩46,045 | ₩46,394 | +0.49% | 103.2만 |
|---|
| 2025.11.13 | ₩46,890 | ₩46,930 | ₩46,360 | ₩46,447 | -0.94% | 98.4만 |
|---|
| 2025.11.12 | ₩46,971 | ₩47,038 | ₩46,890 | ₩46,997 | +0.06% | 82만 |
|---|
| 2025.11.11 | ₩46,743 | ₩46,924 | ₩46,629 | ₩46,877 | +0.29% | 63.9만 |
|---|
| 2025.11.10 | ₩46,608 | ₩46,749 | ₩46,447 | ₩46,716 | +0.23% | 73.4만 |
|---|
| 2025.11.07 | ₩46,166 | ₩46,313 | ₩45,844 | ₩46,313 | +0.32% | 69.3만 |
|---|
| 2025.11.06 | ₩46,488 | ₩46,515 | ₩46,193 | ₩46,246 | -0.52% | 95.2만 |
|---|
| 2025.11.05 | ₩46,300 | ₩46,549 | ₩46,246 | ₩46,394 | +0.20% | 84.7만 |
|---|
| 2025.11.04 | ₩46,300 | ₩46,541 | ₩46,240 | ₩46,300 | 0.00% | 105.1만 |
|---|
| 2025.11.03 | ₩46,836 | ₩46,836 | ₩46,466 | ₩46,608 | -0.49% | 73.2만 |
|---|
| 2025.10.31 | ₩46,823 | ₩46,830 | ₩46,528 | ₩46,716 | -0.23% | 89만 |
|---|
| 2025.10.30 | ₩46,904 | ₩47,024 | ₩46,743 | ₩46,756 | -0.31% | 81.8만 |
|---|
| 2025.10.29 | ₩47,292 | ₩47,500 | ₩46,930 | ₩47,172 | -0.26% | 101.6만 |
|---|
| 2025.10.28 | ₩47,319 | ₩47,373 | ₩47,244 | ₩47,333 | +0.03% | 141.8만 |
|---|
| 2025.10.27 | ₩47,239 | ₩47,291 | ₩47,138 | ₩47,279 | +0.09% | 78.7만 |
|---|
| 2025.10.24 | ₩47,078 | ₩47,125 | ₩47,011 | ₩47,051 | -0.06% | 84.2만 |
|---|
| 2025.10.23 | ₩46,756 | ₩46,890 | ₩46,729 | ₩46,823 | +0.14% | 87.7만 |
|---|
| 2025.10.22 | ₩46,904 | ₩46,904 | ₩46,515 | ₩46,729 | -0.37% | 113만 |
|---|
| 2025.10.21 | ₩46,877 | ₩46,877 | ₩46,729 | ₩46,850 | -0.06% | 70.2만 |
|---|
| 2025.10.20 | ₩46,836 | ₩46,984 | ₩46,810 | ₩46,944 | +0.23% | 67.7만 |
|---|
| 2025.10.17 | ₩46,541 | ₩46,689 | ₩46,354 | ₩46,608 | +0.14% | 107.9만 |
|---|
| 2025.10.16 | ₩46,984 | ₩46,984 | ₩46,468 | ₩46,622 | -0.77% | 114만 |
|---|
| 2025.10.15 | ₩47,038 | ₩47,125 | ₩46,608 | ₩46,863 | -0.37% | 83.6만 |
|---|
| 2025.10.14 | ₩46,380 | ₩46,904 | ₩46,219 | ₩46,743 | +0.78% | 66.4만 |
|---|
| 2025.10.13 | ₩46,474 | ₩46,716 | ₩46,372 | ₩46,716 | +0.52% | 55.9만 |
|---|
| 2025.10.10 | ₩46,743 | ₩46,769 | ₩45,965 | ₩45,991 | -1.61% | 83.1만 |
|---|