시장 데이터를 불러오는 중
전체 종목
Capital Group Core Bond ETF 과거 주가
Capital Group Core Bond ETF · CGCB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Group Core Bond ETF · CGCB · 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 | ₩33,438 | ₩33,632 | ₩33,330 | ₩33,612 | +0.52% | 1006.2만 |
| 2026.09.28–2026.10.02 | ₩33,706 | ₩33,719 | ₩33,350 | ₩33,451 | -0.76% | 840.1만 |
| 2026.09.21–2026.09.25 | ₩34,256 | ₩34,269 | ₩33,706 | ₩33,867 | -1.14% | 560.8만 |
| 2026.09.14–2026.09.18 | ₩34,122 | ₩34,269 | ₩34,068 | ₩34,135 | +0.04% | 597.7만 |
| 2026.09.08–2026.09.11 | ₩34,511 | ₩34,524 | ₩34,135 | ₩34,148 | -1.05% | 577.9만 |
| 2026.08.31–2026.09.04 | ₩34,551 | ₩34,578 | ₩34,417 | ₩34,511 | -0.12% | 651.1만 |
| 2026.08.24–2026.08.28 | ₩34,685 | ₩34,886 | ₩34,685 | ₩34,685 | 0.00% | 474.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,672 |
| ₩34,859 |
| ₩34,578 |
| ₩34,658 |
| -0.04% |
| 541.4만 |
| 2026.08.10–2026.08.14 | ₩34,645 | ₩34,859 | ₩34,605 | ₩34,698 | +0.15% | 2856.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,605 | ₩34,779 | ₩34,571 | ₩34,739 | +0.39% | 465.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,765 | ₩34,913 | ₩34,470 | ₩34,537 | -0.66% | 593.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,953 | ₩34,953 | ₩34,637 | ₩34,685 | -0.77% | 450.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,873 | ₩35,040 | ₩34,779 | ₩34,980 | +0.31% | 547.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,101 | ₩35,128 | ₩34,833 | ₩34,926 | -0.50% | 570.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,248 | ₩35,275 | ₩35,034 | ₩35,101 | -0.42% | 460.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,101 | ₩35,392 | ₩35,061 | ₩35,369 | +0.76% | 457.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,195 | ₩35,262 | ₩35,074 | ₩35,195 | 0.00% | 412.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,980 | ₩35,175 | ₩34,886 | ₩35,128 | +0.42% | 573.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,993 | ₩35,154 | ₩34,900 | ₩34,900 | -0.27% | 558.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,114 | ₩35,221 | ₩35,061 | ₩35,114 | 0.00% | 515만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,873 | ₩35,007 | ₩34,651 | ₩34,993 | +0.35% | 869.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,235 | ₩35,248 | ₩34,833 | ₩34,846 | -1.10% | 542.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,114 | ₩35,342 | ₩34,995 | ₩35,289 | +0.50% | 656.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,450 | ₩35,450 | ₩35,121 | ₩35,168 | -0.79% | 521.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,557 | ₩35,557 | ₩35,349 | ₩35,463 | -0.26% | 486.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,356 | ₩35,592 | ₩35,322 | ₩35,537 | +0.51% | 476.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,235 | ₩35,476 | ₩35,144 | ₩35,342 | +0.30% | 492.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,141 | ₩35,342 | ₩35,103 | ₩35,302 | +0.46% | 433.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,208 | ₩35,342 | ₩34,993 | ₩35,074 | -0.38% | 432.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,463 | ₩35,557 | ₩35,128 | ₩35,141 | -0.91% | 497.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,624 | ₩35,798 | ₩35,302 | ₩35,329 | -0.83% | 1127.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,932 | ₩35,932 | ₩35,577 | ₩35,664 | -0.75% | 614.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,959 | ₩36,080 | ₩35,959 | ₩36,040 | +0.22% | 630.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,999 | ₩35,999 | ₩35,892 | ₩35,959 | -0.11% | 507.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,624 | ₩35,986 | ₩35,610 | ₩35,986 | +1.02% | 552.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,543 | ₩35,678 | ₩35,450 | ₩35,664 | +0.34% | 625.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,691 | ₩35,691 | ₩35,530 | ₩35,557 | -0.38% | 517.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,530 | ₩35,624 | ₩35,463 | ₩35,624 | +0.26% | 664.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,597 | ₩35,731 | ₩35,570 | ₩35,597 | 0.00% | 628.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,543 | ₩35,664 | ₩35,517 | ₩35,637 | +0.26% | 529.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,637 | ₩35,651 | ₩35,503 | ₩35,517 | -0.34% | 489.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,932 | ₩35,932 | ₩35,476 | ₩35,597 | -0.93% | 322.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,610 | ₩35,771 | ₩35,550 | ₩35,691 | +0.23% | 456.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,610 | ₩35,771 | ₩35,476 | ₩35,530 | -0.23% | 401.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,879 | ₩35,879 | ₩35,572 | ₩35,597 | -0.79% | 526.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,825 | ₩35,999 | ₩35,771 | ₩35,798 | -0.07% | 298.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,637 | ₩35,793 | ₩35,606 | ₩35,785 | +0.41% | 380.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,691 | ₩35,879 | ₩35,610 | ₩35,624 | -0.19% | 548.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,892 | ₩35,892 | ₩35,547 | ₩35,704 | -0.52% | 1038.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,986 | ₩36,093 | ₩35,664 | ₩35,704 | -0.78% | 399.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,986 | ₩36,093 | ₩35,959 | ₩36,026 | +0.11% | 401.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,812 | ₩36,026 | ₩35,763 | ₩35,946 | +0.37% | 320.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,745 | ₩35,812 | ₩35,711 | ₩35,798 | +0.15% | 119.6만 |
|---|