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 | ₩33,431 | ₩33,625 | ₩33,323 | ₩33,605 | +0.52% | 1006.2만 |
| 2026.09.28–2026.10.02 | ₩33,699 | ₩33,712 | ₩33,343 | ₩33,444 | -0.76% | 840.1만 |
| 2026.09.21–2026.09.25 | ₩34,249 | ₩34,262 | ₩33,699 | ₩33,860 | -1.14% | 560.8만 |
| 2026.09.14–2026.09.18 | ₩34,115 | ₩34,262 | ₩34,061 | ₩34,128 | +0.04% | 597.7만 |
| 2026.09.08–2026.09.11 | ₩34,503 | ₩34,517 | ₩34,128 | ₩34,141 | -1.05% | 577.9만 |
| 2026.08.31–2026.09.04 | ₩34,544 | ₩34,570 | ₩34,410 | ₩34,503 | -0.12% | 651.1만 |
| 2026.08.24–2026.08.28 | ₩34,678 | ₩34,879 | ₩34,678 | ₩34,678 | 0.00% | 474.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,664 |
| ₩34,852 |
| ₩34,570 |
| ₩34,651 |
| -0.04% |
| 541.4만 |
| 2026.08.10–2026.08.14 | ₩34,638 | ₩34,852 | ₩34,597 | ₩34,691 | +0.15% | 2856.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,597 | ₩34,772 | ₩34,564 | ₩34,731 | +0.39% | 465.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,758 | ₩34,906 | ₩34,463 | ₩34,530 | -0.66% | 593.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,946 | ₩34,946 | ₩34,629 | ₩34,678 | -0.77% | 450.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,865 | ₩35,033 | ₩34,772 | ₩34,973 | +0.31% | 547.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,093 | ₩35,120 | ₩34,825 | ₩34,919 | -0.50% | 570.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,241 | ₩35,268 | ₩35,026 | ₩35,093 | -0.42% | 460.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,093 | ₩35,384 | ₩35,053 | ₩35,362 | +0.76% | 457.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,187 | ₩35,254 | ₩35,067 | ₩35,187 | 0.00% | 412.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,973 | ₩35,167 | ₩34,879 | ₩35,120 | +0.42% | 573.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,986 | ₩35,147 | ₩34,892 | ₩34,892 | -0.27% | 558.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,107 | ₩35,214 | ₩35,053 | ₩35,107 | 0.00% | 515만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,865 | ₩35,000 | ₩34,644 | ₩34,986 | +0.35% | 869.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,228 | ₩35,241 | ₩34,825 | ₩34,839 | -1.10% | 542.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,107 | ₩35,335 | ₩34,988 | ₩35,281 | +0.50% | 656.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,442 | ₩35,442 | ₩35,114 | ₩35,160 | -0.79% | 521.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,549 | ₩35,549 | ₩35,342 | ₩35,456 | -0.26% | 486.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,348 | ₩35,584 | ₩35,315 | ₩35,529 | +0.51% | 476.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,228 | ₩35,469 | ₩35,136 | ₩35,335 | +0.30% | 492.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,134 | ₩35,335 | ₩35,096 | ₩35,295 | +0.46% | 433.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,201 | ₩35,335 | ₩34,986 | ₩35,067 | -0.38% | 432.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,456 | ₩35,549 | ₩35,120 | ₩35,134 | -0.91% | 497.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,616 | ₩35,791 | ₩35,295 | ₩35,321 | -0.83% | 1127.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,925 | ₩35,925 | ₩35,569 | ₩35,657 | -0.75% | 614.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,952 | ₩36,072 | ₩35,952 | ₩36,032 | +0.22% | 630.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,992 | ₩35,992 | ₩35,885 | ₩35,952 | -0.11% | 507.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,616 | ₩35,978 | ₩35,603 | ₩35,978 | +1.02% | 552.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,536 | ₩35,670 | ₩35,442 | ₩35,657 | +0.34% | 625.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,683 | ₩35,683 | ₩35,523 | ₩35,549 | -0.38% | 517.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,523 | ₩35,616 | ₩35,456 | ₩35,616 | +0.26% | 664.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,590 | ₩35,724 | ₩35,563 | ₩35,590 | 0.00% | 628.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,536 | ₩35,657 | ₩35,509 | ₩35,630 | +0.26% | 529.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,630 | ₩35,643 | ₩35,496 | ₩35,509 | -0.34% | 489.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,925 | ₩35,925 | ₩35,469 | ₩35,590 | -0.93% | 322.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,603 | ₩35,764 | ₩35,543 | ₩35,683 | +0.23% | 456.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,603 | ₩35,764 | ₩35,469 | ₩35,523 | -0.23% | 401.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,871 | ₩35,871 | ₩35,564 | ₩35,590 | -0.79% | 526.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,818 | ₩35,992 | ₩35,764 | ₩35,791 | -0.07% | 298.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,630 | ₩35,785 | ₩35,599 | ₩35,777 | +0.41% | 380.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,683 | ₩35,871 | ₩35,603 | ₩35,616 | -0.19% | 548.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,885 | ₩35,885 | ₩35,540 | ₩35,697 | -0.52% | 1038.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,978 | ₩36,086 | ₩35,657 | ₩35,697 | -0.78% | 399.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,978 | ₩36,086 | ₩35,952 | ₩36,019 | +0.11% | 401.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,804 | ₩36,019 | ₩35,756 | ₩35,938 | +0.37% | 320.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,737 | ₩35,804 | ₩35,704 | ₩35,791 | +0.15% | 119.6만 |
|---|