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 | ₩64,136 | ₩64,230 | ₩64,083 | ₩64,203 | +0.10% | 5.9만 |
| 2026.10.08 | ₩63,977 | ₩64,203 | ₩63,883 | ₩64,168 | +0.30% | 3만 |
| 2026.10.07 | ₩63,589 | ₩64,036 | ₩63,589 | ₩63,956 | +0.58% | 4만 |
| 2026.10.06 | ₩63,936 | ₩64,096 | ₩63,896 | ₩64,043 | +0.17% | 6만 |
| 2026.10.05 | ₩63,896 | ₩63,909 | ₩63,736 | ₩63,896 | 0.00% | 3만 |
| 2026.10.02 | ₩64,096 | ₩64,270 | ₩63,923 | ₩63,940 | -0.24% | 38.2만 |
| 2026.10.01 | ₩63,756 | ₩64,176 | ₩63,742 | ₩64,075 | +0.50% | 3.5만 |
| 2026.09.30 | ₩64,291 | ₩64,296 | ₩64,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,230 |
| -0.10% |
| 6.9만 |
| 2026.09.29 | ₩64,250 | ₩64,296 | ₩64,096 | ₩64,296 | +0.07% | 4.1만 |
|---|
| 2026.09.28 | ₩64,416 | ₩64,450 | ₩64,243 | ₩64,383 | -0.05% | 3.9만 |
|---|
| 2026.09.25 | ₩64,557 | ₩64,697 | ₩64,390 | ₩64,675 | +0.18% | 5.9만 |
|---|
| 2026.09.24 | ₩64,970 | ₩64,970 | ₩64,583 | ₩64,590 | -0.59% | 5.3만 |
|---|
| 2026.09.23 | ₩65,418 | ₩65,418 | ₩64,817 | ₩64,990 | -0.65% | 5.1만 |
|---|
| 2026.09.22 | ₩65,644 | ₩65,644 | ₩65,404 | ₩65,518 | -0.19% | 7.3만 |
|---|
| 2026.09.21 | ₩65,444 | ₩65,498 | ₩65,378 | ₩65,498 | +0.08% | 13만 |
|---|
| 2026.09.18 | ₩65,351 | ₩65,411 | ₩65,304 | ₩65,324 | -0.04% | 19.9만 |
|---|
| 2026.09.17 | ₩65,411 | ₩65,591 | ₩65,391 | ₩65,564 | +0.23% | 12만 |
|---|
| 2026.09.16 | ₩65,578 | ₩65,578 | ₩65,217 | ₩65,231 | -0.53% | 8.7만 |
|---|
| 2026.09.15 | ₩65,271 | ₩65,284 | ₩65,164 | ₩65,237 | -0.05% | 13.9만 |
|---|
| 2026.09.14 | ₩65,204 | ₩65,418 | ₩65,151 | ₩65,337 | +0.20% | 16.9만 |
|---|
| 2026.09.11 | ₩65,538 | ₩65,538 | ₩65,297 | ₩65,396 | -0.22% | 56만 |
|---|
| 2026.09.10 | ₩65,551 | ₩65,591 | ₩65,404 | ₩65,471 | -0.12% | 4.3만 |
|---|
| 2026.09.09 | ₩65,978 | ₩65,978 | ₩65,791 | ₩65,845 | -0.20% | 2.3만 |
|---|
| 2026.09.08 | ₩66,025 | ₩66,025 | ₩65,925 | ₩65,973 | -0.08% | 1.7만 |
|---|
| 2026.09.04 | ₩66,045 | ₩66,125 | ₩65,992 | ₩66,032 | -0.02% | 2.4만 |
|---|
| 2026.09.03 | ₩66,012 | ₩66,112 | ₩65,986 | ₩66,006 | -0.01% | 2.7만 |
|---|
| 2026.09.02 | ₩65,845 | ₩65,938 | ₩65,831 | ₩65,905 | +0.09% | 1.2만 |
|---|
| 2026.09.01 | ₩65,898 | ₩66,058 | ₩65,885 | ₩65,898 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩66,285 | ₩66,365 | ₩66,238 | ₩66,365 | +0.12% | 1.7만 |
|---|
| 2026.08.28 | ₩66,592 | ₩66,672 | ₩66,400 | ₩66,412 | -0.27% | 1.6만 |
|---|
| 2026.08.27 | ₩66,644 | ₩66,672 | ₩66,565 | ₩66,602 | -0.06% | 8.3천 |
|---|
| 2026.08.26 | ₩66,565 | ₩66,659 | ₩66,552 | ₩66,606 | +0.06% | 1.3만 |
|---|
| 2026.08.25 | ₩66,632 | ₩66,726 | ₩66,611 | ₩66,726 | +0.14% | 2.3만 |
|---|
| 2026.08.24 | ₩66,451 | ₩66,472 | ₩66,379 | ₩66,459 | +0.01% | 3.2만 |
|---|
| 2026.08.21 | ₩66,332 | ₩66,365 | ₩66,245 | ₩66,325 | -0.01% | 2.1만 |
|---|
| 2026.08.20 | ₩66,325 | ₩66,475 | ₩66,325 | ₩66,420 | +0.14% | 1.8만 |
|---|
| 2026.08.19 | ₩66,552 | ₩66,591 | ₩66,465 | ₩66,591 | +0.06% | 1.9만 |
|---|
| 2026.08.18 | ₩66,225 | ₩66,352 | ₩66,192 | ₩66,296 | +0.11% | 2.3만 |
|---|
| 2026.08.17 | ₩66,325 | ₩66,379 | ₩66,209 | ₩66,226 | -0.15% | 2.3만 |
|---|
| 2026.08.14 | ₩66,439 | ₩66,507 | ₩66,365 | ₩66,383 | -0.08% | 9.1천 |
|---|
| 2026.08.13 | ₩66,632 | ₩66,659 | ₩66,512 | ₩66,515 | -0.18% | 2.2만 |
|---|
| 2026.08.12 | ₩66,405 | ₩66,419 | ₩66,325 | ₩66,325 | -0.12% | 9천 |
|---|
| 2026.08.11 | ₩66,293 | ₩66,352 | ₩66,278 | ₩66,278 | -0.02% | 1.5만 |
|---|
| 2026.08.10 | ₩66,352 | ₩66,365 | ₩66,265 | ₩66,272 | -0.12% | 2.4만 |
|---|
| 2026.08.07 | ₩66,465 | ₩66,485 | ₩66,359 | ₩66,472 | +0.01% | 3만 |
|---|
| 2026.08.06 | ₩66,405 | ₩66,445 | ₩66,319 | ₩66,392 | -0.02% | 1.7만 |
|---|
| 2026.08.05 | ₩66,552 | ₩66,726 | ₩66,472 | ₩66,525 | -0.04% | 3만 |
|---|
| 2026.08.04 | ₩66,325 | ₩66,485 | ₩66,325 | ₩66,473 | +0.22% | 2.5만 |
|---|
| 2026.08.03 | ₩66,152 | ₩66,240 | ₩66,125 | ₩66,161 | +0.01% | 4만 |
|---|
| 2026.07.31 | ₩66,312 | ₩66,339 | ₩66,205 | ₩66,339 | +0.04% | 2.1만 |
|---|
| 2026.07.30 | ₩66,520 | ₩66,525 | ₩66,412 | ₩66,484 | -0.05% | 2.3만 |
|---|
| 2026.07.29 | ₩66,539 | ₩66,606 | ₩66,445 | ₩66,445 | -0.14% | 1.7만 |
|---|
| 2026.07.28 | ₩66,646 | ₩66,739 | ₩66,565 | ₩66,606 | -0.06% | 1.5만 |
|---|
| 2026.07.27 | ₩66,499 | ₩66,686 | ₩66,425 | ₩66,472 | -0.04% | 3.1만 |
|---|
| 2026.07.24 | ₩66,352 | ₩66,499 | ₩66,325 | ₩66,379 | +0.04% | 2.8만 |
|---|
| 2026.07.23 | ₩66,246 | ₩66,365 | ₩66,232 | ₩66,339 | +0.14% | 3.1만 |
|---|
| 2026.07.22 | ₩66,485 | ₩66,552 | ₩66,432 | ₩66,493 | +0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩66,632 | ₩66,632 | ₩66,565 | ₩66,591 | -0.06% | 9.4천 |
|---|
| 2026.07.20 | ₩66,779 | ₩66,832 | ₩66,692 | ₩66,766 | -0.02% | 2.6만 |
|---|
| 2026.07.17 | ₩66,846 | ₩67,446 | ₩66,846 | ₩66,879 | +0.05% | 2.4만 |
|---|
| 2026.07.16 | ₩66,819 | ₩67,166 | ₩66,799 | ₩66,886 | +0.10% | 2.3만 |
|---|
| 2026.07.15 | ₩66,886 | ₩66,913 | ₩66,806 | ₩66,872 | -0.02% | 7.3천 |
|---|
| 2026.07.14 | ₩66,672 | ₩66,839 | ₩66,672 | ₩66,779 | +0.16% | 2.4만 |
|---|
| 2026.07.13 | ₩66,712 | ₩66,766 | ₩66,579 | ₩66,632 | -0.12% | 1.6만 |
|---|
| 2026.07.10 | ₩66,822 | ₩66,899 | ₩66,779 | ₩66,859 | +0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩66,859 | ₩66,979 | ₩66,832 | ₩66,884 | +0.04% | 9.7천 |
|---|
| 2026.07.08 | ₩66,772 | ₩66,859 | ₩66,719 | ₩66,846 | +0.11% | 2.2만 |
|---|
| 2026.07.07 | ₩67,126 | ₩67,126 | ₩66,899 | ₩66,979 | -0.22% | 2.5만 |
|---|
| 2026.07.06 | ₩67,139 | ₩67,246 | ₩67,081 | ₩67,246 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩67,095 | ₩67,153 | ₩67,059 | ₩67,146 | +0.08% | 1.2만 |
|---|
| 2026.07.01 | ₩67,159 | ₩67,206 | ₩67,086 | ₩67,126 | -0.05% | 2.5만 |
|---|
| 2026.06.30 | ₩67,620 | ₩67,793 | ₩67,477 | ₩67,486 | -0.20% | 1.8만 |
|---|
| 2026.06.29 | ₩67,733 | ₩67,767 | ₩67,673 | ₩67,729 | -0.01% | 1.7만 |
|---|
| 2026.06.26 | ₩67,567 | ₩67,753 | ₩67,567 | ₩67,709 | +0.21% | 4만 |
|---|
| 2026.06.25 | ₩67,607 | ₩67,753 | ₩67,607 | ₩67,707 | +0.15% | 5만 |
|---|
| 2026.06.24 | ₩67,605 | ₩67,660 | ₩67,540 | ₩67,620 | +0.02% | 2.2만 |
|---|
| 2026.06.23 | ₩67,333 | ₩67,406 | ₩67,260 | ₩67,313 | -0.03% | 1.8만 |
|---|
| 2026.06.22 | ₩67,253 | ₩67,313 | ₩67,179 | ₩67,253 | 0.00% | 1.4만 |
|---|
| 2026.06.18 | ₩67,513 | ₩67,513 | ₩67,386 | ₩67,386 | -0.19% | 2.2만 |
|---|
| 2026.06.17 | ₩67,446 | ₩67,540 | ₩67,273 | ₩67,293 | -0.23% | 1.6만 |
|---|
| 2026.06.16 | ₩67,420 | ₩67,540 | ₩67,393 | ₩67,465 | +0.07% | 3만 |
|---|
| 2026.06.15 | ₩67,472 | ₩67,527 | ₩67,340 | ₩67,393 | -0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩67,300 | ₩67,340 | ₩67,246 | ₩67,282 | -0.03% | 1.3만 |
|---|
| 2026.06.11 | ₩67,013 | ₩67,393 | ₩67,013 | ₩67,380 | +0.55% | 2만 |
|---|
| 2026.06.10 | ₩67,079 | ₩67,079 | ₩66,906 | ₩66,953 | -0.19% | 2만 |
|---|
| 2026.06.09 | ₩66,959 | ₩67,019 | ₩66,913 | ₩66,997 | +0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩66,966 | ₩66,966 | ₩66,859 | ₩66,883 | -0.12% | 2.1만 |
|---|
| 2026.06.05 | ₩66,926 | ₩67,033 | ₩66,913 | ₩66,913 | -0.02% | 1.6만 |
|---|
| 2026.06.04 | ₩67,473 | ₩67,473 | ₩67,233 | ₩67,253 | -0.33% | 3.4만 |
|---|
| 2026.06.03 | ₩67,046 | ₩67,206 | ₩67,046 | ₩67,153 | +0.16% | 1.2만 |
|---|
| 2026.06.02 | ₩67,273 | ₩67,700 | ₩67,206 | ₩67,300 | +0.04% | 62.4만 |
|---|
| 2026.06.01 | ₩67,086 | ₩67,273 | ₩67,033 | ₩67,273 | +0.28% | 7.7만 |
|---|
| 2026.05.29 | ₩67,500 | ₩67,567 | ₩67,473 | ₩67,513 | +0.02% | 7.7천 |
|---|
| 2026.05.28 | ₩67,220 | ₩67,460 | ₩67,220 | ₩67,420 | +0.30% | 8.4천 |
|---|
| 2026.05.27 | ₩67,366 | ₩67,366 | ₩67,273 | ₩67,308 | -0.09% | 2.4만 |
|---|
| 2026.05.26 | ₩67,273 | ₩67,273 | ₩67,153 | ₩67,226 | -0.07% | 23.5만 |
|---|
| 2026.05.22 | ₩67,006 | ₩67,062 | ₩66,953 | ₩67,062 | +0.08% | 7.6만 |
|---|
| 2026.05.21 | ₩66,666 | ₩67,006 | ₩66,666 | ₩67,006 | +0.51% | 3만 |
|---|
| 2026.05.20 | ₩66,565 | ₩66,864 | ₩66,565 | ₩66,864 | +0.45% | 20.7만 |
|---|
| 2026.05.19 | ₩66,505 | ₩66,619 | ₩66,419 | ₩66,525 | +0.03% | 1.1만 |
|---|
| 2026.05.18 | ₩66,766 | ₩66,779 | ₩66,646 | ₩66,768 | +0.00% | 1.6만 |
|---|
| 2026.05.15 | ₩66,872 | ₩66,939 | ₩66,592 | ₩66,846 | -0.04% | 2.2만 |
|---|
| 2026.05.14 | ₩67,320 | ₩67,500 | ₩67,246 | ₩67,246 | -0.11% | 1.4만 |
|---|
| 2026.05.13 | ₩67,233 | ₩67,406 | ₩67,006 | ₩67,253 | +0.03% | 3.2만 |
|---|
| 2026.05.12 | ₩67,240 | ₩67,446 | ₩67,179 | ₩67,250 | +0.02% | 1.7만 |
|---|
| 2026.05.11 | ₩67,480 | ₩67,513 | ₩67,420 | ₩67,460 | -0.03% | 2.2만 |
|---|
| 2026.05.08 | ₩67,567 | ₩67,633 | ₩67,540 | ₩67,593 | +0.04% | 1.8만 |
|---|
| 2026.05.07 | ₩67,687 | ₩67,687 | ₩67,386 | ₩67,409 | -0.41% | 1.8만 |
|---|
| 2026.05.06 | ₩67,527 | ₩67,567 | ₩67,460 | ₩67,473 | -0.08% | 6.2만 |
|---|
| 2026.05.05 | ₩67,286 | ₩67,406 | ₩67,286 | ₩67,353 | +0.10% | 9만 |
|---|
| 2026.05.04 | ₩67,326 | ₩67,326 | ₩67,086 | ₩67,210 | -0.17% | 2.2만 |
|---|
| 2026.05.01 | ₩67,406 | ₩67,593 | ₩67,366 | ₩67,428 | +0.03% | 2.5만 |
|---|
| 2026.04.30 | ₩67,426 | ₩67,633 | ₩67,405 | ₩67,500 | +0.11% | 5.2만 |
|---|
| 2026.04.29 | ₩67,567 | ₩71,865 | ₩67,353 | ₩67,393 | -0.26% | 15.6만 |
|---|
| 2026.04.28 | ₩67,580 | ₩67,687 | ₩67,553 | ₩67,673 | +0.14% | 3.6만 |
|---|
| 2026.04.27 | ₩67,764 | ₩67,764 | ₩67,660 | ₩67,689 | -0.11% | 34.1만 |
|---|
| 2026.04.24 | ₩67,787 | ₩67,820 | ₩67,733 | ₩67,800 | +0.02% | 1.1만 |
|---|
| 2026.04.23 | ₩67,813 | ₩67,860 | ₩67,683 | ₩67,740 | -0.11% | 1.4만 |
|---|
| 2026.04.22 | ₩67,900 | ₩68,060 | ₩67,807 | ₩67,834 | -0.10% | 6.3만 |
|---|
| 2026.04.21 | ₩67,927 | ₩68,100 | ₩67,753 | ₩67,765 | -0.24% | 4.8만 |
|---|
| 2026.04.20 | ₩67,918 | ₩68,007 | ₩67,918 | ₩68,007 | +0.13% | 1.8만 |
|---|
| 2026.04.17 | ₩68,087 | ₩68,087 | ₩67,954 | ₩68,007 | -0.12% | 7.6만 |
|---|
| 2026.04.16 | ₩67,793 | ₩68,020 | ₩67,720 | ₩67,767 | -0.04% | 723.7만 |
|---|
| 2026.04.15 | ₩67,874 | ₩67,874 | ₩67,780 | ₩67,851 | -0.03% | 2.3만 |
|---|
| 2026.04.14 | ₩67,780 | ₩67,900 | ₩67,780 | ₩67,900 | +0.18% | 1.1만 |
|---|
| 2026.04.13 | ₩67,580 | ₩67,725 | ₩67,552 | ₩67,725 | +0.22% | 1.1만 |
|---|
| 2026.04.10 | ₩67,687 | ₩67,700 | ₩67,577 | ₩67,577 | -0.16% | 4.7천 |
|---|
| 2026.04.09 | ₩67,700 | ₩67,700 | ₩67,673 | ₩67,673 | -0.04% | 700 |
|---|
| 2026.04.08 | ₩67,860 | ₩67,860 | ₩67,647 | ₩67,664 | -0.29% | 2.9만 |
|---|
| 2026.04.07 | ₩67,240 | ₩67,446 | ₩67,240 | ₩67,446 | +0.31% | 5.9천 |
|---|
| 2026.04.06 | ₩67,353 | ₩67,446 | ₩67,353 | ₩67,380 | +0.04% | 1.1만 |
|---|
| 2026.04.02 | ₩67,473 | ₩67,473 | ₩67,446 | ₩67,462 | -0.02% | 4.3만 |
|---|
| 2026.04.01 | ₩67,320 | ₩67,406 | ₩67,286 | ₩67,340 | +0.03% | 2.1만 |
|---|
| 2026.03.31 | ₩67,460 | ₩67,620 | ₩67,353 | ₩67,505 | +0.07% | 5.5만 |
|---|
| 2026.03.30 | ₩67,293 | ₩67,340 | ₩67,260 | ₩67,286 | -0.01% | 52.6만 |
|---|
| 2026.03.27 | ₩66,846 | ₩66,874 | ₩66,846 | ₩66,874 | +0.04% | 700 |
|---|
| 2026.03.26 | ₩67,233 | ₩67,233 | ₩66,935 | ₩66,935 | -0.44% | 5.5천 |
|---|
| 2026.03.25 | ₩67,380 | ₩67,393 | ₩67,306 | ₩67,353 | -0.04% | 5.2만 |
|---|
| 2026.03.24 | ₩67,059 | ₩67,189 | ₩67,059 | ₩67,077 | +0.03% | 1.1천 |
|---|
| 2026.03.23 | ₩67,233 | ₩67,300 | ₩67,153 | ₩67,270 | +0.06% | 2.2천 |
|---|
| 2026.03.20 | ₩67,220 | ₩67,220 | ₩67,049 | ₩67,049 | -0.25% | 3.1만 |
|---|
| 2026.03.19 | ₩67,490 | ₩67,640 | ₩67,490 | ₩67,640 | +0.22% | 1.1만 |
|---|
| 2026.03.18 | ₩67,740 | ₩67,740 | ₩67,540 | ₩67,567 | -0.26% | 1만 |
|---|
| 2026.03.17 | ₩67,807 | ₩67,874 | ₩67,793 | ₩67,874 | +0.10% | 2.1만 |
|---|
| 2026.03.16 | ₩67,647 | ₩67,667 | ₩67,593 | ₩67,659 | +0.02% | 2.7천 |
|---|
| 2026.03.13 | ₩67,553 | ₩67,607 | ₩67,393 | ₩67,446 | -0.16% | 7.7천 |
|---|
| 2026.03.12 | ₩67,620 | ₩67,633 | ₩67,486 | ₩67,547 | -0.11% | 1.6천 |
|---|
| 2026.03.11 | ₩67,914 | ₩67,914 | ₩67,728 | ₩67,757 | -0.23% | 6.5천 |
|---|
| 2026.03.10 | ₩68,221 | ₩68,247 | ₩68,107 | ₩68,107 | -0.17% | 3.5천 |
|---|
| 2026.03.09 | ₩67,940 | ₩68,211 | ₩67,927 | ₩68,211 | +0.40% | 3.6천 |
|---|
| 2026.03.06 | ₩68,007 | ₩68,154 | ₩68,007 | ₩68,130 | +0.18% | 700 |
|---|
| 2026.03.05 | ₩68,134 | ₩68,154 | ₩68,107 | ₩68,120 | -0.02% | 2.1만 |
|---|
| 2026.03.04 | ₩68,367 | ₩68,381 | ₩68,311 | ₩68,311 | -0.08% | 9천 |
|---|
| 2026.03.03 | ₩68,314 | ₩68,474 | ₩68,314 | ₩68,418 | +0.15% | 4천 |
|---|
| 2026.03.02 | ₩68,514 | ₩68,514 | ₩68,421 | ₩68,470 | -0.06% | 9.8천 |
|---|
| 2026.02.27 | ₩68,955 | ₩68,968 | ₩68,901 | ₩68,928 | -0.04% | 6.6천 |
|---|
| 2026.02.26 | ₩68,780 | ₩68,848 | ₩68,780 | ₩68,835 | +0.08% | 6.9천 |
|---|
| 2026.02.25 | ₩68,755 | ₩68,821 | ₩68,701 | ₩68,788 | +0.05% | 3만 |
|---|
| 2026.02.24 | ₩68,741 | ₩68,795 | ₩68,721 | ₩68,745 | +0.01% | 1.1만 |
|---|
| 2026.02.23 | ₩68,701 | ₩68,795 | ₩68,681 | ₩68,748 | +0.07% | 2.7천 |
|---|
| 2026.02.20 | ₩68,608 | ₩68,661 | ₩68,581 | ₩68,634 | +0.04% | 3.8천 |
|---|
| 2026.02.19 | ₩68,568 | ₩68,621 | ₩68,568 | ₩68,601 | +0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩68,621 | ₩68,661 | ₩68,585 | ₩68,600 | -0.03% | 1.3만 |
|---|
| 2026.02.17 | ₩68,701 | ₩68,701 | ₩68,648 | ₩68,672 | -0.04% | 5.8만 |
|---|
| 2026.02.13 | ₩68,621 | ₩68,714 | ₩68,621 | ₩68,714 | +0.14% | 5.2만 |
|---|
| 2026.02.12 | ₩68,346 | ₩68,488 | ₩68,346 | ₩68,488 | +0.21% | 4.2만 |
|---|
| 2026.02.11 | ₩68,206 | ₩68,301 | ₩68,187 | ₩68,187 | -0.03% | 4.2만 |
|---|
| 2026.02.10 | ₩68,327 | ₩68,327 | ₩68,281 | ₩68,297 | -0.04% | 1.8천 |
|---|
| 2026.02.09 | ₩68,060 | ₩68,154 | ₩68,060 | ₩68,110 | +0.07% | 3.9천 |
|---|
| 2026.02.06 | ₩67,994 | ₩68,100 | ₩67,994 | ₩68,082 | +0.13% | 2.2천 |
|---|
| 2026.02.05 | ₩67,960 | ₩68,060 | ₩67,960 | ₩68,048 | +0.13% | 1.2천 |
|---|
| 2026.02.04 | ₩67,793 | ₩67,860 | ₩67,785 | ₩67,785 | -0.01% | 3.2천 |
|---|
| 2026.02.03 | ₩67,753 | ₩67,807 | ₩67,713 | ₩67,800 | +0.07% | 1.6천 |
|---|
| 2026.02.02 | ₩67,914 | ₩67,927 | ₩67,773 | ₩67,807 | -0.16% | 5.3천 |
|---|
| 2026.01.30 | ₩67,980 | ₩68,027 | ₩67,980 | ₩68,027 | +0.07% | 1.6천 |
|---|
| 2026.01.29 | ₩67,914 | ₩68,074 | ₩67,914 | ₩68,067 | +0.23% | 3.8천 |
|---|
| 2026.01.28 | ₩67,954 | ₩67,968 | ₩67,927 | ₩67,968 | +0.02% | 2.5천 |
|---|
| 2026.01.27 | ₩68,067 | ₩68,067 | ₩67,986 | ₩67,986 | -0.12% | 7.4천 |
|---|
| 2026.01.26 | ₩68,074 | ₩68,074 | ₩68,034 | ₩68,038 | -0.05% | 2.7천 |
|---|
| 2026.01.23 | ₩67,898 | ₩67,934 | ₩67,898 | ₩67,934 | +0.05% | 400 |
|---|
| 2026.01.22 | ₩67,807 | ₩67,900 | ₩67,807 | ₩67,876 | +0.10% | 1.3천 |
|---|
| 2026.01.21 | ₩67,740 | ₩68,034 | ₩67,727 | ₩68,034 | +0.43% | 1.1만 |
|---|
| 2026.01.20 | ₩67,633 | ₩67,780 | ₩67,633 | ₩67,673 | +0.06% | 8.2천 |
|---|
| 2026.01.16 | ₩68,004 | ₩68,004 | ₩67,894 | ₩67,927 | -0.11% | 800 |
|---|
| 2026.01.15 | ₩68,060 | ₩68,100 | ₩68,034 | ₩68,034 | -0.04% | 9.1천 |
|---|
| 2026.01.14 | ₩68,100 | ₩68,154 | ₩68,100 | ₩68,108 | +0.01% | 5.7천 |
|---|
| 2026.01.13 | ₩68,020 | ₩68,047 | ₩67,994 | ₩68,020 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩67,974 | ₩68,014 | ₩67,962 | ₩68,014 | +0.06% | 1.3천 |
|---|
| 2026.01.09 | ₩67,983 | ₩68,047 | ₩67,983 | ₩67,991 | +0.01% | 1만 |
|---|
| 2026.01.08 | ₩67,874 | ₩67,900 | ₩67,834 | ₩67,854 | -0.03% | 7.1천 |
|---|
| 2026.01.07 | ₩68,020 | ₩68,060 | ₩67,927 | ₩68,016 | -0.01% | 2.6만 |
|---|
| 2026.01.06 | ₩67,860 | ₩67,914 | ₩67,807 | ₩67,914 | +0.08% | 1.1만 |
|---|
| 2026.01.05 | ₩67,860 | ₩67,974 | ₩67,808 | ₩67,900 | +0.06% | 7천 |
|---|
| 2026.01.02 | ₩67,834 | ₩67,887 | ₩67,767 | ₩67,767 | -0.10% | 1.7만 |
|---|
| 2025.12.31 | ₩67,954 | ₩67,954 | ₩67,834 | ₩67,834 | -0.18% | 5.3천 |
|---|
| 2025.12.30 | ₩68,221 | ₩68,327 | ₩68,207 | ₩68,301 | +0.12% | 1.4만 |
|---|
| 2025.12.29 | ₩68,274 | ₩68,287 | ₩68,258 | ₩68,287 | +0.02% | 3.3천 |
|---|
| 2025.12.26 | ₩68,274 | ₩68,274 | ₩68,167 | ₩68,181 | -0.14% | 5.6천 |
|---|
| 2025.12.24 | ₩68,074 | ₩68,181 | ₩68,034 | ₩68,174 | +0.15% | 2.9천 |
|---|
| 2025.12.23 | ₩67,943 | ₩68,087 | ₩67,930 | ₩68,047 | +0.15% | 2.2만 |
|---|
| 2025.12.22 | ₩68,007 | ₩68,194 | ₩67,984 | ₩68,039 | +0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩68,071 | ₩68,080 | ₩68,007 | ₩68,046 | -0.04% | 12.5만 |
|---|
| 2025.12.18 | ₩68,127 | ₩68,314 | ₩68,034 | ₩68,100 | -0.04% | 16.1만 |
|---|
| 2025.12.17 | ₩67,940 | ₩68,141 | ₩67,940 | ₩68,100 | +0.24% | 107만 |
|---|
| 2025.12.16 | ₩67,940 | ₩68,167 | ₩67,927 | ₩68,020 | +0.12% | 1.2만 |
|---|
| 2025.12.15 | ₩67,927 | ₩68,114 | ₩67,834 | ₩67,900 | -0.04% | 1.5만 |
|---|
| 2025.12.12 | ₩67,820 | ₩67,820 | ₩67,779 | ₩67,807 | -0.02% | 8천 |
|---|
| 2025.12.11 | ₩68,127 | ₩68,127 | ₩68,007 | ₩68,007 | -0.18% | 7.4천 |
|---|
| 2025.12.10 | ₩67,820 | ₩68,367 | ₩67,820 | ₩67,970 | +0.22% | 2.4만 |
|---|
| 2025.12.09 | ₩67,900 | ₩67,967 | ₩67,755 | ₩67,755 | -0.21% | 4.5천 |
|---|
| 2025.12.08 | ₩67,807 | ₩67,834 | ₩67,801 | ₩67,813 | +0.01% | 1.4천 |
|---|
| 2025.12.05 | ₩67,994 | ₩67,994 | ₩67,986 | ₩67,987 | -0.01% | 8.2천 |
|---|
| 2025.12.04 | ₩68,034 | ₩68,034 | ₩68,022 | ₩68,022 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩68,154 | ₩68,261 | ₩68,107 | ₩68,187 | +0.05% | 1.4만 |
|---|
| 2025.12.02 | ₩67,967 | ₩68,047 | ₩67,967 | ₩68,040 | +0.11% | 6.3천 |
|---|
| 2025.12.01 | ₩67,967 | ₩68,074 | ₩67,967 | ₩68,060 | +0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩68,461 | ₩69,222 | ₩68,458 | ₩68,458 | -0.00% | 5.2천 |
|---|
| 2025.11.26 | ₩68,394 | ₩68,541 | ₩68,366 | ₩68,509 | +0.17% | 7.5천 |
|---|
| 2025.11.25 | ₩68,474 | ₩68,648 | ₩68,454 | ₩68,454 | -0.03% | 1.3만 |
|---|
| 2025.11.24 | ₩68,261 | ₩68,289 | ₩68,261 | ₩68,289 | +0.04% | 4.3천 |
|---|
| 2025.11.21 | ₩68,154 | ₩68,327 | ₩68,054 | ₩68,147 | -0.01% | 1.7만 |
|---|
| 2025.11.20 | ₩68,034 | ₩68,541 | ₩68,020 | ₩68,064 | +0.05% | 3.7만 |
|---|
| 2025.11.19 | ₩67,954 | ₩67,954 | ₩67,875 | ₩67,892 | -0.09% | 1.8천 |
|---|
| 2025.11.18 | ₩67,900 | ₩68,087 | ₩67,900 | ₩67,916 | +0.02% | 1.6만 |
|---|
| 2025.11.17 | ₩67,914 | ₩67,914 | ₩67,854 | ₩67,854 | -0.09% | 3.5천 |
|---|
| 2025.11.14 | ₩67,954 | ₩67,954 | ₩67,874 | ₩67,880 | -0.11% | 2.8천 |
|---|
| 2025.11.13 | ₩68,020 | ₩68,020 | ₩67,951 | ₩67,951 | -0.10% | 5.7천 |
|---|
| 2025.11.12 | ₩68,167 | ₩68,194 | ₩68,127 | ₩68,127 | -0.06% | 3.6천 |
|---|
| 2025.11.11 | ₩68,127 | ₩68,141 | ₩68,127 | ₩68,129 | +0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩68,034 | ₩68,034 | ₩67,974 | ₩67,994 | -0.06% | 2.6천 |
|---|
| 2025.11.07 | ₩67,994 | ₩68,034 | ₩67,994 | ₩68,034 | +0.06% | 1.1천 |
|---|
| 2025.11.06 | ₩68,007 | ₩68,020 | ₩68,007 | ₩68,020 | +0.02% | 500 |
|---|
| 2025.11.05 | ₩67,886 | ₩67,887 | ₩67,805 | ₩67,820 | -0.10% | 3.7천 |
|---|
| 2025.11.04 | ₩68,000 | ₩68,714 | ₩67,994 | ₩67,994 | -0.01% | 9.3천 |
|---|
| 2025.11.03 | ₩67,940 | ₩67,954 | ₩67,940 | ₩67,954 | +0.02% | 4.7천 |
|---|
| 2025.10.31 | ₩68,261 | ₩68,261 | ₩68,261 | ₩68,261 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩68,287 | ₩68,287 | ₩68,287 | ₩68,287 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,415 | ₩68,415 | ₩68,415 | ₩68,415 | 0.00% | 2.5만 |
|---|
| 2025.10.28 | ₩68,728 | ₩68,728 | ₩68,728 | ₩68,728 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩68,665 | ₩68,665 | ₩68,665 | ₩68,665 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩68,634 | ₩68,634 | ₩68,594 | ₩68,594 | -0.06% | 6.2천 |
|---|
| 2025.10.23 | ₩68,554 | ₩68,554 | ₩68,534 | ₩68,534 | -0.03% | 4.7천 |
|---|
| 2025.10.22 | ₩68,648 | ₩68,668 | ₩68,648 | ₩68,668 | +0.03% | 4.4천 |
|---|
| 2025.10.21 | ₩68,660 | ₩68,660 | ₩68,660 | ₩68,660 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩68,572 | ₩68,572 | ₩68,572 | ₩68,572 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩68,484 | ₩68,484 | ₩68,484 | ₩68,484 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩68,530 | ₩68,530 | ₩68,530 | ₩68,530 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩68,322 | ₩68,322 | ₩68,322 | ₩68,322 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩68,326 | ₩68,326 | ₩68,326 | ₩68,326 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩68,174 | ₩68,174 | ₩68,174 | ₩68,174 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩68,094 | ₩68,094 | ₩68,094 | ₩68,094 | 0.00% | 100 |
|---|