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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩64,189 | ₩64,524 | ₩63,880 | ₩64,497 | +0.48% | 21.9만 |
| 2026.09.28–2026.10.02 | ₩64,712 | ₩64,745 | ₩64,035 | ₩64,233 | -0.74% | 56.6만 |
| 2026.09.21–2026.09.25 | ₩65,744 | ₩65,945 | ₩64,685 | ₩64,972 | -1.17% | 36.5만 |
| 2026.09.14–2026.09.18 | ₩65,503 | ₩65,892 | ₩65,449 | ₩65,624 | +0.18% | 71.4만 |
| 2026.09.08–2026.09.11 | ₩66,328 | ₩66,328 | ₩65,597 | ₩65,696 | -0.95% | 64.2만 |
| 2026.08.31–2026.09.04 | ₩66,589 | ₩66,670 | ₩66,133 | ₩66,334 | -0.38% | 9.6만 |
| 2026.08.24–2026.08.28 | ₩66,755 | ₩67,032 | ₩66,683 | ₩66,716 | -0.06% | 9.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,896 |
| ₩66,495 |
| ₩66,629 |
| 0.00% |
| 10.3만 |
| 2026.08.10–2026.08.14 | ₩66,656 | ₩66,965 | ₩66,569 | ₩66,687 | +0.05% | 7.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,455 | ₩67,032 | ₩66,428 | ₩66,777 | +0.48% | 14.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,804 | ₩67,045 | ₩66,509 | ₩66,643 | -0.24% | 10.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,085 | ₩67,139 | ₩66,535 | ₩66,683 | -0.60% | 10.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,018 | ₩67,756 | ₩66,884 | ₩67,186 | +0.25% | 9.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,447 | ₩67,555 | ₩67,025 | ₩67,166 | -0.42% | 9.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,044 | ₩68,104 | ₩67,367 | ₩67,454 | -0.87% | 7.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,561 | ₩68,064 | ₩67,487 | ₩68,020 | +0.68% | 14.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,781 | ₩67,850 | ₩67,581 | ₩67,695 | -0.13% | 9.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,273 | ₩67,702 | ₩67,166 | ₩67,591 | +0.47% | 8.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,394 | ₩68,010 | ₩67,219 | ₩67,219 | -0.26% | 76.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,581 | ₩67,876 | ₩67,461 | ₩67,823 | +0.36% | 27.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,072 | ₩67,369 | ₩66,723 | ₩67,369 | +0.44% | 33.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,789 | ₩67,823 | ₩66,898 | ₩67,152 | -0.94% | 10.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,635 | ₩67,997 | ₩67,394 | ₩67,903 | +0.40% | 21만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,075 | ₩72,194 | ₩67,662 | ₩67,737 | -0.50% | 61.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,229 | ₩68,413 | ₩67,993 | ₩68,111 | -0.17% | 15.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,890 | ₩68,399 | ₩67,862 | ₩68,319 | +0.63% | 735.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,662 | ₩68,171 | ₩67,548 | ₩67,887 | +0.33% | 5.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,601 | ₩67,930 | ₩67,568 | ₩67,772 | +0.25% | 64.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,541 | ₩67,702 | ₩67,152 | ₩67,180 | -0.53% | 6.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,957 | ₩68,185 | ₩67,356 | ₩67,356 | -0.88% | 7.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,252 | ₩68,560 | ₩67,702 | ₩67,756 | -0.73% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,828 | ₩68,828 | ₩68,319 | ₩68,442 | -0.56% | 4.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,016 | ₩69,284 | ₩68,996 | ₩69,244 | +0.33% | 5.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,016 | ₩69,016 | ₩68,882 | ₩68,949 | -0.10% | 7.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,372 | ₩69,030 | ₩68,372 | ₩69,030 | +0.96% | 14.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,225 | ₩68,413 | ₩68,024 | ₩68,394 | +0.25% | 1.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,386 | ₩68,386 | ₩68,225 | ₩68,339 | -0.07% | 1.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,943 | ₩68,346 | ₩67,943 | ₩68,245 | +0.44% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,285 | ₩68,466 | ₩68,205 | ₩68,238 | -0.07% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,171 | ₩68,372 | ₩68,118 | ₩68,303 | +0.19% | 6.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,587 | ₩68,641 | ₩68,077 | ₩68,077 | -0.74% | 3.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,319 | ₩68,587 | ₩68,241 | ₩68,493 | +0.26% | 6.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,238 | ₩68,627 | ₩68,145 | ₩68,358 | +0.17% | 138.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,118 | ₩68,681 | ₩68,065 | ₩68,118 | 0.00% | 4.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,279 | ₩68,574 | ₩68,279 | ₩68,299 | +0.03% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,574 | ₩69,539 | ₩68,574 | ₩68,772 | +0.29% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,225 | ₩68,855 | ₩68,165 | ₩68,460 | +0.34% | 7.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,346 | ₩68,507 | ₩68,185 | ₩68,191 | -0.23% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,252 | ₩69,030 | ₩68,116 | ₩68,346 | +0.14% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,980 | ₩69,043 | ₩68,574 | ₩68,574 | -0.59% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,886 | ₩68,983 | ₩68,849 | ₩68,909 | +0.03% | 1.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,486 | ₩68,844 | ₩68,486 | ₩68,798 | +0.45% | 100 |
|---|
| 2025.10.10–2025.10.10 | ₩68,406 | ₩68,406 | ₩68,406 | ₩68,406 | 0.00% | 100 |
|---|