시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Core Bond ETF 과거 주가
Goldman Sachs Core Bond ETF · GBND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Core Bond ETF · GBND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,430 | ₩64,524 | ₩64,377 | ₩64,497 | +0.10% | 5.9만 |
| 2026.10.08 | ₩64,271 | ₩64,497 | ₩64,175 | ₩64,462 | +0.30% | 3만 |
| 2026.10.07 | ₩63,880 | ₩64,330 | ₩63,880 | ₩64,249 | +0.58% | 4만 |
| 2026.10.06 | ₩64,229 | ₩64,390 | ₩64,189 | ₩64,336 | +0.17% | 6만 |
| 2026.10.05 | ₩64,189 | ₩64,202 | ₩64,028 | ₩64,189 | 0.00% | 3만 |
| 2026.10.02 | ₩64,390 | ₩64,564 | ₩64,216 | ₩64,233 | -0.24% | 38.2만 |
| 2026.10.01 | ₩64,048 | ₩64,470 | ₩64,035 | ₩64,369 | +0.50% | 3.5만 |
| 2026.09.30 | ₩64,586 | ₩64,591 | ₩64,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,524 |
| -0.10% |
| 6.9만 |
| 2026.09.29 | ₩64,544 | ₩64,591 | ₩64,390 | ₩64,591 | +0.07% | 4.1만 |
|---|
| 2026.09.28 | ₩64,712 | ₩64,745 | ₩64,538 | ₩64,678 | -0.05% | 3.9만 |
|---|
| 2026.09.25 | ₩64,853 | ₩64,993 | ₩64,685 | ₩64,972 | +0.18% | 5.9만 |
|---|
| 2026.09.24 | ₩65,268 | ₩65,268 | ₩64,879 | ₩64,886 | -0.59% | 5.3만 |
|---|
| 2026.09.23 | ₩65,718 | ₩65,718 | ₩65,114 | ₩65,288 | -0.65% | 5.1만 |
|---|
| 2026.09.22 | ₩65,945 | ₩65,945 | ₩65,704 | ₩65,818 | -0.19% | 7.3만 |
|---|
| 2026.09.21 | ₩65,744 | ₩65,798 | ₩65,677 | ₩65,798 | +0.08% | 13만 |
|---|
| 2026.09.18 | ₩65,650 | ₩65,711 | ₩65,604 | ₩65,624 | -0.04% | 19.9만 |
|---|
| 2026.09.17 | ₩65,711 | ₩65,892 | ₩65,691 | ₩65,865 | +0.23% | 12만 |
|---|
| 2026.09.16 | ₩65,878 | ₩65,878 | ₩65,516 | ₩65,530 | -0.53% | 8.7만 |
|---|
| 2026.09.15 | ₩65,570 | ₩65,583 | ₩65,463 | ₩65,536 | -0.05% | 13.9만 |
|---|
| 2026.09.14 | ₩65,503 | ₩65,718 | ₩65,449 | ₩65,637 | +0.20% | 16.9만 |
|---|
| 2026.09.11 | ₩65,838 | ₩65,838 | ₩65,597 | ₩65,696 | -0.22% | 56만 |
|---|
| 2026.09.10 | ₩65,852 | ₩65,892 | ₩65,704 | ₩65,771 | -0.12% | 4.3만 |
|---|
| 2026.09.09 | ₩66,281 | ₩66,281 | ₩66,093 | ₩66,147 | -0.20% | 2.3만 |
|---|
| 2026.09.08 | ₩66,328 | ₩66,328 | ₩66,227 | ₩66,275 | -0.08% | 1.7만 |
|---|
| 2026.09.04 | ₩66,348 | ₩66,428 | ₩66,294 | ₩66,334 | -0.02% | 2.4만 |
|---|
| 2026.09.03 | ₩66,314 | ₩66,415 | ₩66,289 | ₩66,309 | -0.01% | 2.7만 |
|---|
| 2026.09.02 | ₩66,147 | ₩66,240 | ₩66,133 | ₩66,207 | +0.09% | 1.2만 |
|---|
| 2026.09.01 | ₩66,200 | ₩66,361 | ₩66,187 | ₩66,200 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩66,589 | ₩66,670 | ₩66,542 | ₩66,670 | +0.12% | 1.7만 |
|---|
| 2026.08.28 | ₩66,898 | ₩66,978 | ₩66,704 | ₩66,716 | -0.27% | 1.6만 |
|---|
| 2026.08.27 | ₩66,950 | ₩66,978 | ₩66,871 | ₩66,907 | -0.06% | 8.3천 |
|---|
| 2026.08.26 | ₩66,871 | ₩66,965 | ₩66,857 | ₩66,911 | +0.06% | 1.3만 |
|---|
| 2026.08.25 | ₩66,938 | ₩67,032 | ₩66,916 | ₩67,032 | +0.14% | 2.3만 |
|---|
| 2026.08.24 | ₩66,755 | ₩66,777 | ₩66,683 | ₩66,763 | +0.01% | 3.2만 |
|---|
| 2026.08.21 | ₩66,636 | ₩66,670 | ₩66,549 | ₩66,629 | -0.01% | 2.1만 |
|---|
| 2026.08.20 | ₩66,629 | ₩66,779 | ₩66,629 | ₩66,725 | +0.14% | 1.8만 |
|---|
| 2026.08.19 | ₩66,857 | ₩66,896 | ₩66,770 | ₩66,896 | +0.06% | 1.9만 |
|---|
| 2026.08.18 | ₩66,529 | ₩66,656 | ₩66,495 | ₩66,600 | +0.11% | 2.3만 |
|---|
| 2026.08.17 | ₩66,629 | ₩66,683 | ₩66,513 | ₩66,530 | -0.15% | 2.3만 |
|---|
| 2026.08.14 | ₩66,743 | ₩66,812 | ₩66,670 | ₩66,687 | -0.08% | 9.1천 |
|---|
| 2026.08.13 | ₩66,938 | ₩66,965 | ₩66,817 | ₩66,820 | -0.18% | 2.2만 |
|---|
| 2026.08.12 | ₩66,710 | ₩66,723 | ₩66,629 | ₩66,629 | -0.12% | 9천 |
|---|
| 2026.08.11 | ₩66,597 | ₩66,656 | ₩66,582 | ₩66,582 | -0.02% | 1.5만 |
|---|
| 2026.08.10 | ₩66,656 | ₩66,670 | ₩66,569 | ₩66,576 | -0.12% | 2.4만 |
|---|
| 2026.08.07 | ₩66,770 | ₩66,790 | ₩66,663 | ₩66,777 | +0.01% | 3만 |
|---|
| 2026.08.06 | ₩66,710 | ₩66,750 | ₩66,623 | ₩66,696 | -0.02% | 1.7만 |
|---|
| 2026.08.05 | ₩66,857 | ₩67,032 | ₩66,777 | ₩66,830 | -0.04% | 3만 |
|---|
| 2026.08.04 | ₩66,629 | ₩66,790 | ₩66,629 | ₩66,778 | +0.22% | 2.5만 |
|---|
| 2026.08.03 | ₩66,455 | ₩66,544 | ₩66,428 | ₩66,464 | +0.01% | 4만 |
|---|
| 2026.07.31 | ₩66,616 | ₩66,643 | ₩66,509 | ₩66,643 | +0.04% | 2.1만 |
|---|
| 2026.07.30 | ₩66,825 | ₩66,830 | ₩66,716 | ₩66,789 | -0.05% | 2.3만 |
|---|
| 2026.07.29 | ₩66,844 | ₩66,911 | ₩66,750 | ₩66,750 | -0.14% | 1.7만 |
|---|
| 2026.07.28 | ₩66,951 | ₩67,045 | ₩66,871 | ₩66,911 | -0.06% | 1.5만 |
|---|
| 2026.07.27 | ₩66,804 | ₩66,991 | ₩66,730 | ₩66,777 | -0.04% | 3.1만 |
|---|
| 2026.07.24 | ₩66,656 | ₩66,804 | ₩66,629 | ₩66,683 | +0.04% | 2.8만 |
|---|
| 2026.07.23 | ₩66,550 | ₩66,670 | ₩66,535 | ₩66,643 | +0.14% | 3.1만 |
|---|
| 2026.07.22 | ₩66,790 | ₩66,857 | ₩66,737 | ₩66,798 | +0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩66,938 | ₩66,938 | ₩66,871 | ₩66,896 | -0.06% | 9.4천 |
|---|
| 2026.07.20 | ₩67,085 | ₩67,139 | ₩66,998 | ₩67,072 | -0.02% | 2.6만 |
|---|
| 2026.07.17 | ₩67,152 | ₩67,756 | ₩67,152 | ₩67,186 | +0.05% | 2.4만 |
|---|
| 2026.07.16 | ₩67,125 | ₩67,474 | ₩67,105 | ₩67,192 | +0.10% | 2.3만 |
|---|
| 2026.07.15 | ₩67,192 | ₩67,219 | ₩67,112 | ₩67,179 | -0.02% | 7.3천 |
|---|
| 2026.07.14 | ₩66,978 | ₩67,146 | ₩66,978 | ₩67,085 | +0.16% | 2.4만 |
|---|
| 2026.07.13 | ₩67,018 | ₩67,072 | ₩66,884 | ₩66,938 | -0.12% | 1.6만 |
|---|
| 2026.07.10 | ₩67,128 | ₩67,206 | ₩67,085 | ₩67,166 | +0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩67,166 | ₩67,286 | ₩67,139 | ₩67,191 | +0.04% | 9.7천 |
|---|
| 2026.07.08 | ₩67,079 | ₩67,166 | ₩67,025 | ₩67,152 | +0.11% | 2.2만 |
|---|
| 2026.07.07 | ₩67,434 | ₩67,434 | ₩67,206 | ₩67,286 | -0.22% | 2.5만 |
|---|
| 2026.07.06 | ₩67,447 | ₩67,555 | ₩67,388 | ₩67,555 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩67,403 | ₩67,461 | ₩67,367 | ₩67,454 | +0.08% | 1.2만 |
|---|
| 2026.07.01 | ₩67,467 | ₩67,514 | ₩67,394 | ₩67,434 | -0.05% | 2.5만 |
|---|
| 2026.06.30 | ₩67,930 | ₩68,104 | ₩67,787 | ₩67,796 | -0.20% | 1.8만 |
|---|
| 2026.06.29 | ₩68,044 | ₩68,077 | ₩67,984 | ₩68,040 | -0.01% | 1.7만 |
|---|
| 2026.06.26 | ₩67,876 | ₩68,064 | ₩67,876 | ₩68,020 | +0.21% | 4만 |
|---|
| 2026.06.25 | ₩67,917 | ₩68,064 | ₩67,917 | ₩68,017 | +0.15% | 5만 |
|---|
| 2026.06.24 | ₩67,915 | ₩67,970 | ₩67,850 | ₩67,930 | +0.02% | 2.2만 |
|---|
| 2026.06.23 | ₩67,642 | ₩67,715 | ₩67,568 | ₩67,622 | -0.03% | 1.8만 |
|---|
| 2026.06.22 | ₩67,561 | ₩67,622 | ₩67,487 | ₩67,561 | 0.00% | 1.4만 |
|---|
| 2026.06.18 | ₩67,823 | ₩67,823 | ₩67,695 | ₩67,695 | -0.19% | 2.2만 |
|---|
| 2026.06.17 | ₩67,756 | ₩67,850 | ₩67,581 | ₩67,601 | -0.23% | 1.6만 |
|---|
| 2026.06.16 | ₩67,729 | ₩67,850 | ₩67,702 | ₩67,774 | +0.07% | 3만 |
|---|
| 2026.06.15 | ₩67,781 | ₩67,836 | ₩67,648 | ₩67,702 | -0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩67,608 | ₩67,648 | ₩67,555 | ₩67,591 | -0.03% | 1.3만 |
|---|
| 2026.06.11 | ₩67,320 | ₩67,702 | ₩67,320 | ₩67,689 | +0.55% | 2만 |
|---|
| 2026.06.10 | ₩67,387 | ₩67,387 | ₩67,213 | ₩67,260 | -0.19% | 2만 |
|---|
| 2026.06.09 | ₩67,266 | ₩67,327 | ₩67,219 | ₩67,304 | +0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩67,273 | ₩67,273 | ₩67,166 | ₩67,190 | -0.12% | 2.1만 |
|---|
| 2026.06.05 | ₩67,233 | ₩67,340 | ₩67,219 | ₩67,219 | -0.02% | 1.6만 |
|---|
| 2026.06.04 | ₩67,782 | ₩67,782 | ₩67,541 | ₩67,561 | -0.33% | 3.4만 |
|---|
| 2026.06.03 | ₩67,353 | ₩67,514 | ₩67,353 | ₩67,461 | +0.16% | 1.2만 |
|---|
| 2026.06.02 | ₩67,581 | ₩68,010 | ₩67,514 | ₩67,608 | +0.04% | 62.4만 |
|---|
| 2026.06.01 | ₩67,394 | ₩67,581 | ₩67,340 | ₩67,581 | +0.28% | 7.7만 |
|---|
| 2026.05.29 | ₩67,809 | ₩67,876 | ₩67,782 | ₩67,823 | +0.02% | 7.7천 |
|---|
| 2026.05.28 | ₩67,528 | ₩67,769 | ₩67,528 | ₩67,729 | +0.30% | 8.4천 |
|---|
| 2026.05.27 | ₩67,675 | ₩67,675 | ₩67,581 | ₩67,616 | -0.09% | 2.4만 |
|---|
| 2026.05.26 | ₩67,581 | ₩67,581 | ₩67,461 | ₩67,534 | -0.07% | 23.5만 |
|---|
| 2026.05.22 | ₩67,313 | ₩67,369 | ₩67,260 | ₩67,369 | +0.08% | 7.6만 |
|---|
| 2026.05.21 | ₩66,971 | ₩67,313 | ₩66,971 | ₩67,313 | +0.51% | 3만 |
|---|
| 2026.05.20 | ₩66,871 | ₩67,171 | ₩66,871 | ₩67,171 | +0.45% | 20.7만 |
|---|
| 2026.05.19 | ₩66,810 | ₩66,924 | ₩66,723 | ₩66,830 | +0.03% | 1.1만 |
|---|
| 2026.05.18 | ₩67,072 | ₩67,085 | ₩66,951 | ₩67,074 | +0.00% | 1.6만 |
|---|
| 2026.05.15 | ₩67,179 | ₩67,246 | ₩66,898 | ₩67,152 | -0.04% | 2.2만 |
|---|
| 2026.05.14 | ₩67,628 | ₩67,809 | ₩67,555 | ₩67,555 | -0.11% | 1.4만 |
|---|
| 2026.05.13 | ₩67,541 | ₩67,715 | ₩67,313 | ₩67,561 | +0.03% | 3.2만 |
|---|
| 2026.05.12 | ₩67,548 | ₩67,756 | ₩67,487 | ₩67,559 | +0.02% | 1.7만 |
|---|
| 2026.05.11 | ₩67,789 | ₩67,823 | ₩67,729 | ₩67,769 | -0.03% | 2.2만 |
|---|
| 2026.05.08 | ₩67,876 | ₩67,943 | ₩67,850 | ₩67,903 | +0.04% | 1.8만 |
|---|
| 2026.05.07 | ₩67,997 | ₩67,997 | ₩67,695 | ₩67,718 | -0.41% | 1.8만 |
|---|
| 2026.05.06 | ₩67,836 | ₩67,876 | ₩67,769 | ₩67,782 | -0.08% | 6.2만 |
|---|
| 2026.05.05 | ₩67,595 | ₩67,715 | ₩67,595 | ₩67,662 | +0.10% | 9만 |
|---|
| 2026.05.04 | ₩67,635 | ₩67,635 | ₩67,394 | ₩67,518 | -0.17% | 2.2만 |
|---|
| 2026.05.01 | ₩67,715 | ₩67,903 | ₩67,675 | ₩67,737 | +0.03% | 2.5만 |
|---|
| 2026.04.30 | ₩67,736 | ₩67,943 | ₩67,714 | ₩67,809 | +0.11% | 5.2만 |
|---|
| 2026.04.29 | ₩67,876 | ₩72,194 | ₩67,662 | ₩67,702 | -0.26% | 15.6만 |
|---|
| 2026.04.28 | ₩67,890 | ₩67,997 | ₩67,863 | ₩67,984 | +0.14% | 3.6만 |
|---|
| 2026.04.27 | ₩68,075 | ₩68,075 | ₩67,970 | ₩68,000 | -0.11% | 34.1만 |
|---|
| 2026.04.24 | ₩68,098 | ₩68,131 | ₩68,044 | ₩68,111 | +0.02% | 1.1만 |
|---|
| 2026.04.23 | ₩68,124 | ₩68,171 | ₩67,993 | ₩68,051 | -0.11% | 1.4만 |
|---|
| 2026.04.22 | ₩68,212 | ₩68,372 | ₩68,118 | ₩68,145 | -0.10% | 6.3만 |
|---|
| 2026.04.21 | ₩68,238 | ₩68,413 | ₩68,064 | ₩68,076 | -0.24% | 4.8만 |
|---|
| 2026.04.20 | ₩68,229 | ₩68,319 | ₩68,229 | ₩68,319 | +0.13% | 1.8만 |
|---|
| 2026.04.17 | ₩68,399 | ₩68,399 | ₩68,265 | ₩68,319 | -0.12% | 7.6만 |
|---|
| 2026.04.16 | ₩68,104 | ₩68,332 | ₩68,031 | ₩68,077 | -0.04% | 723.7만 |
|---|
| 2026.04.15 | ₩68,185 | ₩68,185 | ₩68,091 | ₩68,162 | -0.03% | 2.3만 |
|---|
| 2026.04.14 | ₩68,091 | ₩68,212 | ₩68,091 | ₩68,212 | +0.18% | 1.1만 |
|---|
| 2026.04.13 | ₩67,890 | ₩68,036 | ₩67,862 | ₩68,036 | +0.22% | 1.1만 |
|---|
| 2026.04.10 | ₩67,997 | ₩68,010 | ₩67,887 | ₩67,887 | -0.16% | 4.7천 |
|---|
| 2026.04.09 | ₩68,010 | ₩68,010 | ₩67,984 | ₩67,984 | -0.04% | 700 |
|---|
| 2026.04.08 | ₩68,171 | ₩68,171 | ₩67,957 | ₩67,974 | -0.29% | 2.9만 |
|---|
| 2026.04.07 | ₩67,548 | ₩67,756 | ₩67,548 | ₩67,756 | +0.31% | 5.9천 |
|---|
| 2026.04.06 | ₩67,662 | ₩67,756 | ₩67,662 | ₩67,689 | +0.04% | 1.1만 |
|---|
| 2026.04.02 | ₩67,782 | ₩67,782 | ₩67,756 | ₩67,772 | -0.02% | 4.3만 |
|---|
| 2026.04.01 | ₩67,628 | ₩67,715 | ₩67,595 | ₩67,648 | +0.03% | 2.1만 |
|---|
| 2026.03.31 | ₩67,769 | ₩67,930 | ₩67,662 | ₩67,815 | +0.07% | 5.5만 |
|---|
| 2026.03.30 | ₩67,601 | ₩67,648 | ₩67,568 | ₩67,595 | -0.01% | 52.6만 |
|---|
| 2026.03.27 | ₩67,152 | ₩67,180 | ₩67,152 | ₩67,180 | +0.04% | 700 |
|---|
| 2026.03.26 | ₩67,541 | ₩67,541 | ₩67,242 | ₩67,242 | -0.44% | 5.5천 |
|---|
| 2026.03.25 | ₩67,689 | ₩67,702 | ₩67,615 | ₩67,662 | -0.04% | 5.2만 |
|---|
| 2026.03.24 | ₩67,367 | ₩67,497 | ₩67,367 | ₩67,384 | +0.03% | 1.1천 |
|---|
| 2026.03.23 | ₩67,541 | ₩67,608 | ₩67,461 | ₩67,579 | +0.06% | 2.2천 |
|---|
| 2026.03.20 | ₩67,528 | ₩67,528 | ₩67,356 | ₩67,356 | -0.25% | 3.1만 |
|---|
| 2026.03.19 | ₩67,800 | ₩67,950 | ₩67,800 | ₩67,950 | +0.22% | 1.1만 |
|---|
| 2026.03.18 | ₩68,051 | ₩68,051 | ₩67,850 | ₩67,876 | -0.26% | 1만 |
|---|
| 2026.03.17 | ₩68,118 | ₩68,185 | ₩68,104 | ₩68,185 | +0.10% | 2.1만 |
|---|
| 2026.03.16 | ₩67,957 | ₩67,977 | ₩67,903 | ₩67,969 | +0.02% | 2.7천 |
|---|
| 2026.03.13 | ₩67,863 | ₩67,917 | ₩67,702 | ₩67,756 | -0.16% | 7.7천 |
|---|
| 2026.03.12 | ₩67,930 | ₩67,943 | ₩67,796 | ₩67,856 | -0.11% | 1.6천 |
|---|
| 2026.03.11 | ₩68,225 | ₩68,225 | ₩68,039 | ₩68,068 | -0.23% | 6.5천 |
|---|
| 2026.03.10 | ₩68,533 | ₩68,560 | ₩68,419 | ₩68,419 | -0.17% | 3.5천 |
|---|
| 2026.03.09 | ₩68,252 | ₩68,524 | ₩68,238 | ₩68,524 | +0.40% | 3.6천 |
|---|
| 2026.03.06 | ₩68,319 | ₩68,466 | ₩68,319 | ₩68,442 | +0.18% | 700 |
|---|
| 2026.03.05 | ₩68,446 | ₩68,466 | ₩68,419 | ₩68,433 | -0.02% | 2.1만 |
|---|
| 2026.03.04 | ₩68,681 | ₩68,694 | ₩68,625 | ₩68,625 | -0.08% | 9천 |
|---|
| 2026.03.03 | ₩68,627 | ₩68,788 | ₩68,627 | ₩68,732 | +0.15% | 4천 |
|---|
| 2026.03.02 | ₩68,828 | ₩68,828 | ₩68,735 | ₩68,784 | -0.06% | 9.8천 |
|---|
| 2026.02.27 | ₩69,271 | ₩69,284 | ₩69,217 | ₩69,244 | -0.04% | 6.6천 |
|---|
| 2026.02.26 | ₩69,095 | ₩69,164 | ₩69,095 | ₩69,150 | +0.08% | 6.9천 |
|---|
| 2026.02.25 | ₩69,070 | ₩69,137 | ₩69,016 | ₩69,103 | +0.05% | 3만 |
|---|
| 2026.02.24 | ₩69,056 | ₩69,110 | ₩69,036 | ₩69,060 | +0.01% | 1.1만 |
|---|
| 2026.02.23 | ₩69,016 | ₩69,110 | ₩68,996 | ₩69,063 | +0.07% | 2.7천 |
|---|
| 2026.02.20 | ₩68,922 | ₩68,976 | ₩68,895 | ₩68,949 | +0.04% | 3.8천 |
|---|
| 2026.02.19 | ₩68,882 | ₩68,936 | ₩68,882 | ₩68,916 | +0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩68,936 | ₩68,976 | ₩68,899 | ₩68,914 | -0.03% | 1.3만 |
|---|
| 2026.02.17 | ₩69,016 | ₩69,016 | ₩68,962 | ₩68,987 | -0.04% | 5.8만 |
|---|
| 2026.02.13 | ₩68,936 | ₩69,030 | ₩68,936 | ₩69,030 | +0.14% | 5.2만 |
|---|
| 2026.02.12 | ₩68,659 | ₩68,802 | ₩68,659 | ₩68,802 | +0.21% | 4.2만 |
|---|
| 2026.02.11 | ₩68,519 | ₩68,614 | ₩68,500 | ₩68,500 | -0.03% | 4.2만 |
|---|
| 2026.02.10 | ₩68,641 | ₩68,641 | ₩68,594 | ₩68,610 | -0.04% | 1.8천 |
|---|
| 2026.02.09 | ₩68,372 | ₩68,466 | ₩68,372 | ₩68,422 | +0.07% | 3.9천 |
|---|
| 2026.02.06 | ₩68,305 | ₩68,413 | ₩68,305 | ₩68,394 | +0.13% | 2.2천 |
|---|
| 2026.02.05 | ₩68,272 | ₩68,372 | ₩68,272 | ₩68,360 | +0.13% | 1.2천 |
|---|
| 2026.02.04 | ₩68,104 | ₩68,171 | ₩68,096 | ₩68,096 | -0.01% | 3.2천 |
|---|
| 2026.02.03 | ₩68,064 | ₩68,118 | ₩68,024 | ₩68,111 | +0.07% | 1.6천 |
|---|
| 2026.02.02 | ₩68,225 | ₩68,238 | ₩68,084 | ₩68,118 | -0.16% | 5.3천 |
|---|
| 2026.01.30 | ₩68,292 | ₩68,339 | ₩68,292 | ₩68,339 | +0.07% | 1.6천 |
|---|
| 2026.01.29 | ₩68,225 | ₩68,386 | ₩68,225 | ₩68,379 | +0.23% | 3.8천 |
|---|
| 2026.01.28 | ₩68,265 | ₩68,280 | ₩68,238 | ₩68,280 | +0.02% | 2.5천 |
|---|
| 2026.01.27 | ₩68,379 | ₩68,379 | ₩68,297 | ₩68,297 | -0.12% | 7.4천 |
|---|
| 2026.01.26 | ₩68,386 | ₩68,386 | ₩68,346 | ₩68,350 | -0.05% | 2.7천 |
|---|
| 2026.01.23 | ₩68,209 | ₩68,245 | ₩68,209 | ₩68,245 | +0.05% | 400 |
|---|
| 2026.01.22 | ₩68,118 | ₩68,212 | ₩68,118 | ₩68,187 | +0.10% | 1.3천 |
|---|
| 2026.01.21 | ₩68,051 | ₩68,346 | ₩68,037 | ₩68,346 | +0.43% | 1.1만 |
|---|
| 2026.01.20 | ₩67,943 | ₩68,091 | ₩67,943 | ₩67,984 | +0.06% | 8.2천 |
|---|
| 2026.01.16 | ₩68,316 | ₩68,316 | ₩68,205 | ₩68,238 | -0.11% | 800 |
|---|
| 2026.01.15 | ₩68,372 | ₩68,413 | ₩68,346 | ₩68,346 | -0.04% | 9.1천 |
|---|
| 2026.01.14 | ₩68,413 | ₩68,466 | ₩68,413 | ₩68,421 | +0.01% | 5.7천 |
|---|
| 2026.01.13 | ₩68,332 | ₩68,359 | ₩68,305 | ₩68,332 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩68,285 | ₩68,326 | ₩68,273 | ₩68,326 | +0.06% | 1.3천 |
|---|
| 2026.01.09 | ₩68,295 | ₩68,359 | ₩68,295 | ₩68,303 | +0.01% | 1만 |
|---|
| 2026.01.08 | ₩68,185 | ₩68,212 | ₩68,145 | ₩68,165 | -0.03% | 7.1천 |
|---|
| 2026.01.07 | ₩68,332 | ₩68,372 | ₩68,238 | ₩68,328 | -0.01% | 2.6만 |
|---|
| 2026.01.06 | ₩68,171 | ₩68,225 | ₩68,118 | ₩68,225 | +0.08% | 1.1만 |
|---|
| 2026.01.05 | ₩68,171 | ₩68,285 | ₩68,119 | ₩68,212 | +0.06% | 7천 |
|---|
| 2026.01.02 | ₩68,145 | ₩68,198 | ₩68,077 | ₩68,077 | -0.10% | 1.7만 |
|---|
| 2025.12.31 | ₩68,265 | ₩68,265 | ₩68,145 | ₩68,145 | -0.18% | 5.3천 |
|---|
| 2025.12.30 | ₩68,533 | ₩68,641 | ₩68,520 | ₩68,614 | +0.12% | 1.4만 |
|---|
| 2025.12.29 | ₩68,587 | ₩68,600 | ₩68,571 | ₩68,600 | +0.02% | 3.3천 |
|---|
| 2025.12.26 | ₩68,587 | ₩68,587 | ₩68,480 | ₩68,493 | -0.14% | 5.6천 |
|---|
| 2025.12.24 | ₩68,386 | ₩68,493 | ₩68,346 | ₩68,486 | +0.15% | 2.9천 |
|---|
| 2025.12.23 | ₩68,254 | ₩68,399 | ₩68,241 | ₩68,359 | +0.15% | 2.2만 |
|---|
| 2025.12.22 | ₩68,319 | ₩68,507 | ₩68,296 | ₩68,351 | +0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩68,383 | ₩68,393 | ₩68,319 | ₩68,358 | -0.04% | 12.5만 |
|---|
| 2025.12.18 | ₩68,440 | ₩68,627 | ₩68,346 | ₩68,413 | -0.04% | 16.1만 |
|---|
| 2025.12.17 | ₩68,252 | ₩68,453 | ₩68,252 | ₩68,413 | +0.24% | 107만 |
|---|
| 2025.12.16 | ₩68,252 | ₩68,480 | ₩68,238 | ₩68,332 | +0.12% | 1.2만 |
|---|
| 2025.12.15 | ₩68,238 | ₩68,426 | ₩68,145 | ₩68,212 | -0.04% | 1.5만 |
|---|
| 2025.12.12 | ₩68,131 | ₩68,131 | ₩68,090 | ₩68,118 | -0.02% | 8천 |
|---|
| 2025.12.11 | ₩68,440 | ₩68,440 | ₩68,319 | ₩68,319 | -0.18% | 7.4천 |
|---|
| 2025.12.10 | ₩68,131 | ₩68,681 | ₩68,131 | ₩68,281 | +0.22% | 2.4만 |
|---|
| 2025.12.09 | ₩68,212 | ₩68,279 | ₩68,065 | ₩68,065 | -0.21% | 4.5천 |
|---|
| 2025.12.08 | ₩68,118 | ₩68,145 | ₩68,112 | ₩68,124 | +0.01% | 1.4천 |
|---|
| 2025.12.05 | ₩68,305 | ₩68,305 | ₩68,297 | ₩68,299 | -0.01% | 8.2천 |
|---|
| 2025.12.04 | ₩68,346 | ₩68,346 | ₩68,334 | ₩68,334 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩68,466 | ₩68,574 | ₩68,419 | ₩68,500 | +0.05% | 1.4만 |
|---|
| 2025.12.02 | ₩68,279 | ₩68,359 | ₩68,279 | ₩68,352 | +0.11% | 6.3천 |
|---|
| 2025.12.01 | ₩68,279 | ₩68,386 | ₩68,279 | ₩68,372 | +0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩68,775 | ₩69,539 | ₩68,772 | ₩68,772 | -0.00% | 5.2천 |
|---|
| 2025.11.26 | ₩68,708 | ₩68,855 | ₩68,680 | ₩68,823 | +0.17% | 7.5천 |
|---|
| 2025.11.25 | ₩68,788 | ₩68,962 | ₩68,768 | ₩68,768 | -0.03% | 1.3만 |
|---|
| 2025.11.24 | ₩68,574 | ₩68,602 | ₩68,574 | ₩68,602 | +0.04% | 4.3천 |
|---|
| 2025.11.21 | ₩68,466 | ₩68,641 | ₩68,366 | ₩68,460 | -0.01% | 1.7만 |
|---|
| 2025.11.20 | ₩68,346 | ₩68,855 | ₩68,332 | ₩68,377 | +0.05% | 3.7만 |
|---|
| 2025.11.19 | ₩68,265 | ₩68,265 | ₩68,186 | ₩68,204 | -0.09% | 1.8천 |
|---|
| 2025.11.18 | ₩68,212 | ₩68,399 | ₩68,212 | ₩68,228 | +0.02% | 1.6만 |
|---|
| 2025.11.17 | ₩68,225 | ₩68,225 | ₩68,165 | ₩68,165 | -0.09% | 3.5천 |
|---|
| 2025.11.14 | ₩68,265 | ₩68,265 | ₩68,185 | ₩68,191 | -0.11% | 2.8천 |
|---|
| 2025.11.13 | ₩68,332 | ₩68,332 | ₩68,263 | ₩68,263 | -0.10% | 5.7천 |
|---|
| 2025.11.12 | ₩68,480 | ₩68,507 | ₩68,440 | ₩68,440 | -0.06% | 3.6천 |
|---|
| 2025.11.11 | ₩68,440 | ₩68,453 | ₩68,440 | ₩68,441 | +0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩68,346 | ₩68,346 | ₩68,285 | ₩68,305 | -0.06% | 2.6천 |
|---|
| 2025.11.07 | ₩68,305 | ₩68,346 | ₩68,305 | ₩68,346 | +0.06% | 1.1천 |
|---|
| 2025.11.06 | ₩68,319 | ₩68,332 | ₩68,319 | ₩68,332 | +0.02% | 500 |
|---|
| 2025.11.05 | ₩68,197 | ₩68,198 | ₩68,116 | ₩68,131 | -0.10% | 3.7천 |
|---|
| 2025.11.04 | ₩68,312 | ₩69,030 | ₩68,305 | ₩68,305 | -0.01% | 9.3천 |
|---|
| 2025.11.03 | ₩68,252 | ₩68,265 | ₩68,252 | ₩68,265 | +0.02% | 4.7천 |
|---|
| 2025.10.31 | ₩68,574 | ₩68,574 | ₩68,574 | ₩68,574 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩68,600 | ₩68,600 | ₩68,600 | ₩68,600 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,729 | ₩68,729 | ₩68,729 | ₩68,729 | 0.00% | 2.5만 |
|---|
| 2025.10.28 | ₩69,043 | ₩69,043 | ₩69,043 | ₩69,043 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩68,980 | ₩68,980 | ₩68,980 | ₩68,980 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩68,949 | ₩68,949 | ₩68,909 | ₩68,909 | -0.06% | 6.2천 |
|---|
| 2025.10.23 | ₩68,869 | ₩68,869 | ₩68,849 | ₩68,849 | -0.03% | 4.7천 |
|---|
| 2025.10.22 | ₩68,962 | ₩68,983 | ₩68,962 | ₩68,983 | +0.03% | 4.4천 |
|---|
| 2025.10.21 | ₩68,975 | ₩68,975 | ₩68,975 | ₩68,975 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩68,886 | ₩68,886 | ₩68,886 | ₩68,886 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩68,798 | ₩68,798 | ₩68,798 | ₩68,798 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩68,844 | ₩68,844 | ₩68,844 | ₩68,844 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩68,635 | ₩68,635 | ₩68,635 | ₩68,635 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩68,639 | ₩68,639 | ₩68,639 | ₩68,639 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩68,486 | ₩68,486 | ₩68,486 | ₩68,486 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩68,406 | ₩68,406 | ₩68,406 | ₩68,406 | 0.00% | 100 |
|---|