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 | ₩33,434 | ₩33,628 | ₩33,326 | ₩33,608 | +0.52% | 1006.2만 |
| 2026.09.28–2026.10.02 | ₩33,702 | ₩33,715 | ₩33,346 | ₩33,447 | -0.76% | 840.1만 |
| 2026.09.21–2026.09.25 | ₩34,252 | ₩34,265 | ₩33,702 | ₩33,863 | -1.14% | 560.8만 |
| 2026.09.14–2026.09.18 | ₩34,118 | ₩34,265 | ₩34,064 | ₩34,131 | +0.04% | 597.7만 |
| 2026.09.08–2026.09.11 | ₩34,507 | ₩34,520 | ₩34,131 | ₩34,144 | -1.05% | 577.9만 |
| 2026.08.31–2026.09.04 | ₩34,547 | ₩34,574 | ₩34,413 | ₩34,507 | -0.12% | 651.1만 |
| 2026.08.24–2026.08.28 | ₩34,681 | ₩34,882 | ₩34,681 | ₩34,681 | 0.00% | 474.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,667 |
| ₩34,855 |
| ₩34,574 |
| ₩34,654 |
| -0.04% |
| 541.4만 |
| 2026.08.10–2026.08.14 | ₩34,641 | ₩34,855 | ₩34,600 | ₩34,694 | +0.15% | 2856.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,600 | ₩34,775 | ₩34,567 | ₩34,734 | +0.39% | 465.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,761 | ₩34,909 | ₩34,466 | ₩34,533 | -0.66% | 593.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,949 | ₩34,949 | ₩34,633 | ₩34,681 | -0.77% | 450.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,869 | ₩35,036 | ₩34,775 | ₩34,976 | +0.31% | 547.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,097 | ₩35,123 | ₩34,828 | ₩34,922 | -0.50% | 570.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,244 | ₩35,271 | ₩35,030 | ₩35,097 | -0.42% | 460.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,097 | ₩35,388 | ₩35,056 | ₩35,365 | +0.76% | 457.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,190 | ₩35,258 | ₩35,070 | ₩35,190 | 0.00% | 412.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,976 | ₩35,170 | ₩34,882 | ₩35,123 | +0.42% | 573.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,989 | ₩35,150 | ₩34,895 | ₩34,895 | -0.27% | 558.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,110 | ₩35,217 | ₩35,056 | ₩35,110 | 0.00% | 515만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,869 | ₩35,003 | ₩34,647 | ₩34,989 | +0.35% | 869.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,231 | ₩35,244 | ₩34,828 | ₩34,842 | -1.10% | 542.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,110 | ₩35,338 | ₩34,991 | ₩35,284 | +0.50% | 656.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,445 | ₩35,445 | ₩35,117 | ₩35,164 | -0.79% | 521.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,553 | ₩35,553 | ₩35,345 | ₩35,459 | -0.26% | 486.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,351 | ₩35,587 | ₩35,318 | ₩35,532 | +0.51% | 476.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,231 | ₩35,472 | ₩35,140 | ₩35,338 | +0.30% | 492.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,137 | ₩35,338 | ₩35,099 | ₩35,298 | +0.46% | 433.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,204 | ₩35,338 | ₩34,989 | ₩35,070 | -0.38% | 432.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,459 | ₩35,553 | ₩35,123 | ₩35,137 | -0.91% | 497.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,620 | ₩35,794 | ₩35,298 | ₩35,325 | -0.83% | 1127.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,928 | ₩35,928 | ₩35,573 | ₩35,660 | -0.75% | 614.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,955 | ₩36,076 | ₩35,955 | ₩36,035 | +0.22% | 630.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,995 | ₩35,995 | ₩35,888 | ₩35,955 | -0.11% | 507.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,620 | ₩35,982 | ₩35,606 | ₩35,982 | +1.02% | 552.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,539 | ₩35,673 | ₩35,445 | ₩35,660 | +0.34% | 625.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,687 | ₩35,687 | ₩35,526 | ₩35,553 | -0.38% | 517.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,526 | ₩35,620 | ₩35,459 | ₩35,620 | +0.26% | 664.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,593 | ₩35,727 | ₩35,566 | ₩35,593 | 0.00% | 628.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,539 | ₩35,660 | ₩35,512 | ₩35,633 | +0.26% | 529.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,633 | ₩35,646 | ₩35,499 | ₩35,512 | -0.34% | 489.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,928 | ₩35,928 | ₩35,472 | ₩35,593 | -0.93% | 322.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,606 | ₩35,767 | ₩35,546 | ₩35,687 | +0.23% | 456.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,606 | ₩35,767 | ₩35,472 | ₩35,526 | -0.23% | 401.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,874 | ₩35,874 | ₩35,567 | ₩35,593 | -0.79% | 526.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,821 | ₩35,995 | ₩35,767 | ₩35,794 | -0.07% | 298.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,633 | ₩35,789 | ₩35,602 | ₩35,781 | +0.41% | 380.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,687 | ₩35,874 | ₩35,606 | ₩35,620 | -0.19% | 548.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,888 | ₩35,888 | ₩35,543 | ₩35,700 | -0.52% | 1038.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,982 | ₩36,089 | ₩35,660 | ₩35,700 | -0.78% | 399.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,982 | ₩36,089 | ₩35,955 | ₩36,022 | +0.11% | 401.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,807 | ₩36,022 | ₩35,759 | ₩35,941 | +0.37% | 320.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,740 | ₩35,807 | ₩35,707 | ₩35,794 | +0.15% | 119.6만 |
|---|