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 | ₩33,407 | ₩33,601 | ₩33,299 | ₩33,581 | +0.52% | 1006.2만 |
| 2026.09.28–2026.10.02 | ₩33,675 | ₩33,688 | ₩33,320 | ₩33,420 | -0.76% | 840.1만 |
| 2026.09.21–2026.09.25 | ₩34,224 | ₩34,238 | ₩33,675 | ₩33,836 | -1.14% | 560.8만 |
| 2026.09.14–2026.09.18 | ₩34,090 | ₩34,238 | ₩34,037 | ₩34,104 | +0.04% | 597.7만 |
| 2026.09.08–2026.09.11 | ₩34,479 | ₩34,492 | ₩34,104 | ₩34,117 | -1.05% | 577.9만 |
| 2026.08.31–2026.09.04 | ₩34,519 | ₩34,546 | ₩34,385 | ₩34,479 | -0.12% | 651.1만 |
| 2026.08.24–2026.08.28 | ₩34,653 | ₩34,854 | ₩34,653 | ₩34,653 | 0.00% | 474.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,640 |
| ₩34,827 |
| ₩34,546 |
| ₩34,626 |
| -0.04% |
| 541.4만 |
| 2026.08.10–2026.08.14 | ₩34,613 | ₩34,827 | ₩34,573 | ₩34,666 | +0.15% | 2856.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,573 | ₩34,747 | ₩34,539 | ₩34,707 | +0.39% | 465.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,733 | ₩34,881 | ₩34,439 | ₩34,506 | -0.66% | 593.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,921 | ₩34,921 | ₩34,605 | ₩34,653 | -0.77% | 450.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,841 | ₩35,008 | ₩34,747 | ₩34,948 | +0.31% | 547.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,068 | ₩35,095 | ₩34,800 | ₩34,894 | -0.50% | 570.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,216 | ₩35,243 | ₩35,001 | ₩35,068 | -0.42% | 460.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,068 | ₩35,359 | ₩35,028 | ₩35,336 | +0.76% | 457.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,162 | ₩35,229 | ₩35,042 | ₩35,162 | 0.00% | 412.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,948 | ₩35,142 | ₩34,854 | ₩35,095 | +0.42% | 573.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,961 | ₩35,122 | ₩34,867 | ₩34,867 | -0.27% | 558.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,082 | ₩35,189 | ₩35,028 | ₩35,082 | 0.00% | 515만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,841 | ₩34,975 | ₩34,619 | ₩34,961 | +0.35% | 869.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,202 | ₩35,216 | ₩34,800 | ₩34,814 | -1.10% | 542.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,082 | ₩35,310 | ₩34,962 | ₩35,256 | +0.50% | 656.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,417 | ₩35,417 | ₩35,088 | ₩35,135 | -0.79% | 521.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,524 | ₩35,524 | ₩35,316 | ₩35,430 | -0.26% | 486.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,323 | ₩35,559 | ₩35,289 | ₩35,504 | +0.51% | 476.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,202 | ₩35,444 | ₩35,111 | ₩35,310 | +0.30% | 492.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,109 | ₩35,310 | ₩35,071 | ₩35,269 | +0.46% | 433.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,176 | ₩35,310 | ₩34,961 | ₩35,042 | -0.38% | 432.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,430 | ₩35,524 | ₩35,095 | ₩35,109 | -0.91% | 497.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,591 | ₩35,765 | ₩35,269 | ₩35,296 | -0.83% | 1127.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,899 | ₩35,899 | ₩35,544 | ₩35,631 | -0.75% | 614.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,926 | ₩36,047 | ₩35,926 | ₩36,006 | +0.22% | 630.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,966 | ₩35,966 | ₩35,859 | ₩35,926 | -0.11% | 507.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,591 | ₩35,953 | ₩35,578 | ₩35,953 | +1.02% | 552.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,511 | ₩35,645 | ₩35,417 | ₩35,631 | +0.34% | 625.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,658 | ₩35,658 | ₩35,497 | ₩35,524 | -0.38% | 517.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,497 | ₩35,591 | ₩35,430 | ₩35,591 | +0.26% | 664.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,564 | ₩35,698 | ₩35,537 | ₩35,564 | 0.00% | 628.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,511 | ₩35,631 | ₩35,484 | ₩35,604 | +0.26% | 529.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,604 | ₩35,618 | ₩35,470 | ₩35,484 | -0.34% | 489.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,899 | ₩35,899 | ₩35,444 | ₩35,564 | -0.93% | 322.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,578 | ₩35,738 | ₩35,517 | ₩35,658 | +0.23% | 456.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,578 | ₩35,738 | ₩35,444 | ₩35,497 | -0.23% | 401.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,846 | ₩35,846 | ₩35,539 | ₩35,564 | -0.79% | 526.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,792 | ₩35,966 | ₩35,738 | ₩35,765 | -0.07% | 298.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,604 | ₩35,760 | ₩35,574 | ₩35,752 | +0.41% | 380.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,658 | ₩35,846 | ₩35,578 | ₩35,591 | -0.19% | 548.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,859 | ₩35,859 | ₩35,515 | ₩35,671 | -0.52% | 1038.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,953 | ₩36,060 | ₩35,631 | ₩35,671 | -0.78% | 399.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,953 | ₩36,060 | ₩35,926 | ₩35,993 | +0.11% | 401.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,779 | ₩35,993 | ₩35,730 | ₩35,913 | +0.37% | 320.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,712 | ₩35,779 | ₩35,678 | ₩35,765 | +0.15% | 119.6만 |
|---|