Stockscreener 앱 받기
25.43
0.06%
0.015
Capital Group Core Bond Etf 주식 (CGCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $25.45 | $25.40 | $0.0499 | 1,034,315.0 | +0.06% |
| 2026-10-26 | $25.47 | $25.40 | $0.066 | 1,208,258.0 | +0.08% |
| 2026-10-23 | $25.44 | $25.38 | $0.06 | 1,680,640.0 | -0.24% |
| 2026-10-22 | $25.48 | $25.33 | $0.155 | 1,347,001.0 | +0.87% |
| 2026-10-21 | $25.29 | $25.19 | $0.098 | 3,206,199.0 | +0.04% |
| 2026-10-20 | $25.29 | $25.19 | $0.0964 | 1,268,098.0 | +0.20% |
| 2026-10-19 | $25.26 | $25.16 | $0.0962 | 1,592,013.0 | -0.32% |
| 2026-10-16 | $25.32 | $25.20 | $0.12 | 1,355,219.0 | -0.04% |
| 2026-10-15 | $25.34 | $25.25 | $0.10 | 1,467,213.0 | +0.56% |
| 2026-10-14 | $25.15 | $24.95 | $0.205 | 1,182,971.0 | +0.20% |
| 2026-10-13 | $25.12 | $25.06 | $0.0623 | 1,557,637.0 | +0.16% |
| 2026-10-12 | $25.08 | $25.01 | $0.0676 | 959,380.0 | -0.08% |
| 2026-10-09 | $25.07 | $25.00 | $0.0749 | 1,646,256.0 | -0.04% |
| 2026-10-08 | $25.07 | $24.93 | $0.135 | 1,260,725.0 | +0.32% |
| 2026-10-07 | $25.01 | $24.85 | $0.157 | 3,037,737.0 | +0.04% |
| 2026-10-06 | $25.02 | $24.94 | $0.077 | 2,392,735.0 | +0.24% |
| 2026-10-05 | $24.96 | $24.87 | $0.0921 | 1,730,216.0 | -0.08% |
| 2026-10-02 | $25.09 | $24.93 | $0.165 | 1,728,080.0 | -0.36% |
| 2026-10-01 | $25.06 | $24.86 | $0.195 | 2,076,042.0 | +0.20% |
| 2026-09-30 | $25.03 | $24.91 | $0.1174 | 1,689,494.0 | -0.04% |
| 2026-09-29 | $25.01 | $24.91 | $0.095 | 1,678,111.0 | -0.44% |
Capital Group Core Bond Etf 주식 (CGCB) 연도별 가격 이력
이 심층 분석에서는 Capital Group Core Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CGCB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Capital Group Core Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Capital Group Core Bond Etf 주식 (CGCB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $25.48 | $24.85 | $0.6349 | 31,730,735.0 | +1.82% |
| 2026-09 | $25.78 | $24.91 | $0.8674 | 27,443,415.0 | -3.07% |
| 2026-08 | $26.01 | $25.73 | $0.28 | 44,407,741.0 | +0.10% |
| 2026-07 | $26.19 | $25.70 | $0.49 | 23,896,901.0 | -1.66% |
| 2026-06 | $26.39 | $26.01 | $0.3766 | 22,240,884.0 | +0.00% |
| 2026-05 | $26.35 | $25.84 | $0.5148 | 27,848,581.0 | -0.08% |
| 2026-04 | $26.54 | $26.18 | $0.3511 | 19,474,958.0 | -0.23% |
| 2026-03 | $26.79 | $26.09 | $0.70 | 29,286,678.0 | -2.27% |
| 2026-02 | $26.90 | $26.43 | $0.47 | 23,153,432.0 | +1.36% |
| 2026-01 | $26.64 | $26.44 | $0.20 | 25,711,341.0 | -0.04% |
Capital Group Core Bond Etf 주식 (CGCB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.79 | $26.45 | $0.34 | 18,716,306.0 | -0.45% |
| 2025-11 | $26.84 | $26.50 | $0.3369 | 22,659,794.0 | +0.26% |
| 2025-10 | $26.91 | $26.53 | $0.38 | 18,930,942.0 | +0.15% |
| 2025-09 | $26.85 | $26.27 | $0.5773 | 15,336,521.0 | +0.80% |
| 2025-08 | $26.50 | $26.25 | $0.255 | 18,327,507.0 | +0.92% |
| 2025-07 | $26.34 | $25.96 | $0.375 | 19,974,753.0 | -0.65% |
| 2025-06 | $26.44 | $25.83 | $0.61 | 12,390,456.0 | +1.15% |
| 2025-05 | $26.31 | $25.71 | $0.60 | 11,700,996.0 | -1.10% |
| 2025-04 | $26.69 | $25.57 | $1.12 | 15,088,030.0 | +0.04% |
| 2025-03 | $26.42 | $26.10 | $0.32 | 13,086,405.0 | -0.30% |
| 2025-02 | $26.38 | $25.70 | $0.68 | 18,291,638.0 | +1.97% |
| 2025-01 | $25.99 | $25.45 | $0.545 | 10,869,093.0 | +0.23% |
Capital Group Core Bond Etf 주식 (CGCB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.79 | $25.64 | $1.15 | 11,804,501.0 | -2.01% |
| 2024-11 | $26.36 | $25.88 | $0.48 | 14,081,264.0 | +0.84% |
| 2024-10 | $27.05 | $26.05 | $1.00 | 11,310,789.0 | -3.12% |
| 2024-09 | $27.24 | $26.75 | $0.49 | 13,577,859.0 | +1.01% |
| 2024-08 | $26.92 | $26.41 | $0.515 | 12,978,660.0 | +1.29% |
| 2024-07 | $26.35 | $25.66 | $0.69 | 5,160,302.0 | +2.01% |
| 2024-06 | $26.15 | $25.68 | $0.47 | 4,063,569.0 | +0.66% |
| 2024-05 | $26.00 | $25.24 | $0.7599 | 16,004,267.0 | +1.68% |
| 2024-04 | $25.90 | $25.21 | $0.69 | 2,305,389.0 | -2.96% |
| 2024-03 | $26.23 | $25.80 | $0.435 | 2,331,420.0 | +0.44% |
| 2024-02 | $26.52 | $25.76 | $0.76 | 2,912,790.0 | -1.63% |
| 2024-01 | $26.53 | $26.01 | $0.5189 | 2,348,975.0 | -0.51% |
0.64%
0.17%
자본화:
|
볼륨(24시간):