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 | ₩64,103 | ₩64,196 | ₩64,049 | ₩64,169 | +0.10% | 5.9만 |
| 2026.10.08 | ₩63,944 | ₩64,169 | ₩63,849 | ₩64,135 | +0.30% | 3만 |
| 2026.10.07 | ₩63,556 | ₩64,002 | ₩63,556 | ₩63,922 | +0.58% | 4만 |
| 2026.10.06 | ₩63,902 | ₩64,063 | ₩63,862 | ₩64,009 | +0.17% | 6만 |
| 2026.10.05 | ₩63,862 | ₩63,876 | ₩63,702 | ₩63,862 | 0.00% | 3만 |
| 2026.10.02 | ₩64,063 | ₩64,236 | ₩63,889 | ₩63,906 | -0.24% | 38.2만 |
| 2026.10.01 | ₩63,722 | ₩64,143 | ₩63,709 | ₩64,041 | +0.50% | 3.5만 |
| 2026.09.30 | ₩64,257 | ₩64,263 | ₩64,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,196 |
| -0.10% |
| 6.9만 |
| 2026.09.29 | ₩64,216 | ₩64,263 | ₩64,063 | ₩64,263 | +0.07% | 4.1만 |
|---|
| 2026.09.28 | ₩64,383 | ₩64,416 | ₩64,209 | ₩64,349 | -0.05% | 3.9만 |
|---|
| 2026.09.25 | ₩64,523 | ₩64,663 | ₩64,356 | ₩64,642 | +0.18% | 5.9만 |
|---|
| 2026.09.24 | ₩64,936 | ₩64,936 | ₩64,549 | ₩64,556 | -0.59% | 5.3만 |
|---|
| 2026.09.23 | ₩65,383 | ₩65,383 | ₩64,783 | ₩64,956 | -0.65% | 5.1만 |
|---|
| 2026.09.22 | ₩65,610 | ₩65,610 | ₩65,370 | ₩65,483 | -0.19% | 7.3만 |
|---|
| 2026.09.21 | ₩65,410 | ₩65,463 | ₩65,343 | ₩65,463 | +0.08% | 13만 |
|---|
| 2026.09.18 | ₩65,317 | ₩65,377 | ₩65,270 | ₩65,290 | -0.04% | 19.9만 |
|---|
| 2026.09.17 | ₩65,377 | ₩65,557 | ₩65,357 | ₩65,530 | +0.23% | 12만 |
|---|
| 2026.09.16 | ₩65,543 | ₩65,543 | ₩65,183 | ₩65,196 | -0.53% | 8.7만 |
|---|
| 2026.09.15 | ₩65,237 | ₩65,250 | ₩65,130 | ₩65,203 | -0.05% | 13.9만 |
|---|
| 2026.09.14 | ₩65,170 | ₩65,383 | ₩65,116 | ₩65,303 | +0.20% | 16.9만 |
|---|
| 2026.09.11 | ₩65,503 | ₩65,503 | ₩65,263 | ₩65,362 | -0.22% | 56만 |
|---|
| 2026.09.10 | ₩65,517 | ₩65,557 | ₩65,370 | ₩65,437 | -0.12% | 4.3만 |
|---|
| 2026.09.09 | ₩65,944 | ₩65,944 | ₩65,757 | ₩65,810 | -0.20% | 2.3만 |
|---|
| 2026.09.08 | ₩65,990 | ₩65,990 | ₩65,890 | ₩65,938 | -0.08% | 1.7만 |
|---|
| 2026.09.04 | ₩66,010 | ₩66,090 | ₩65,957 | ₩65,997 | -0.02% | 2.4만 |
|---|
| 2026.09.03 | ₩65,977 | ₩66,077 | ₩65,952 | ₩65,972 | -0.01% | 2.7만 |
|---|
| 2026.09.02 | ₩65,810 | ₩65,904 | ₩65,797 | ₩65,870 | +0.09% | 1.2만 |
|---|
| 2026.09.01 | ₩65,864 | ₩66,024 | ₩65,850 | ₩65,864 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩66,250 | ₩66,330 | ₩66,204 | ₩66,330 | +0.12% | 1.7만 |
|---|
| 2026.08.28 | ₩66,557 | ₩66,637 | ₩66,365 | ₩66,377 | -0.27% | 1.6만 |
|---|
| 2026.08.27 | ₩66,609 | ₩66,637 | ₩66,531 | ₩66,567 | -0.06% | 8.3천 |
|---|
| 2026.08.26 | ₩66,531 | ₩66,624 | ₩66,517 | ₩66,571 | +0.06% | 1.3만 |
|---|
| 2026.08.25 | ₩66,597 | ₩66,691 | ₩66,576 | ₩66,691 | +0.14% | 2.3만 |
|---|
| 2026.08.24 | ₩66,416 | ₩66,437 | ₩66,344 | ₩66,424 | +0.01% | 3.2만 |
|---|
| 2026.08.21 | ₩66,297 | ₩66,330 | ₩66,210 | ₩66,290 | -0.01% | 2.1만 |
|---|
| 2026.08.20 | ₩66,290 | ₩66,440 | ₩66,290 | ₩66,385 | +0.14% | 1.8만 |
|---|
| 2026.08.19 | ₩66,517 | ₩66,556 | ₩66,431 | ₩66,556 | +0.06% | 1.9만 |
|---|
| 2026.08.18 | ₩66,190 | ₩66,317 | ₩66,157 | ₩66,261 | +0.11% | 2.3만 |
|---|
| 2026.08.17 | ₩66,290 | ₩66,344 | ₩66,174 | ₩66,192 | -0.15% | 2.3만 |
|---|
| 2026.08.14 | ₩66,404 | ₩66,472 | ₩66,330 | ₩66,348 | -0.08% | 9.1천 |
|---|
| 2026.08.13 | ₩66,597 | ₩66,624 | ₩66,477 | ₩66,480 | -0.18% | 2.2만 |
|---|
| 2026.08.12 | ₩66,370 | ₩66,384 | ₩66,290 | ₩66,290 | -0.12% | 9천 |
|---|
| 2026.08.11 | ₩66,258 | ₩66,317 | ₩66,244 | ₩66,244 | -0.02% | 1.5만 |
|---|
| 2026.08.10 | ₩66,317 | ₩66,330 | ₩66,230 | ₩66,237 | -0.12% | 2.4만 |
|---|
| 2026.08.07 | ₩66,431 | ₩66,451 | ₩66,324 | ₩66,437 | +0.01% | 3만 |
|---|
| 2026.08.06 | ₩66,370 | ₩66,411 | ₩66,284 | ₩66,357 | -0.02% | 1.7만 |
|---|
| 2026.08.05 | ₩66,517 | ₩66,691 | ₩66,437 | ₩66,491 | -0.04% | 3만 |
|---|
| 2026.08.04 | ₩66,290 | ₩66,451 | ₩66,290 | ₩66,439 | +0.22% | 2.5만 |
|---|
| 2026.08.03 | ₩66,117 | ₩66,205 | ₩66,090 | ₩66,126 | +0.01% | 4만 |
|---|
| 2026.07.31 | ₩66,277 | ₩66,304 | ₩66,170 | ₩66,304 | +0.04% | 2.1만 |
|---|
| 2026.07.30 | ₩66,485 | ₩66,491 | ₩66,377 | ₩66,449 | -0.05% | 2.3만 |
|---|
| 2026.07.29 | ₩66,504 | ₩66,571 | ₩66,411 | ₩66,411 | -0.14% | 1.7만 |
|---|
| 2026.07.28 | ₩66,611 | ₩66,704 | ₩66,531 | ₩66,571 | -0.06% | 1.5만 |
|---|
| 2026.07.27 | ₩66,464 | ₩66,651 | ₩66,390 | ₩66,437 | -0.04% | 3.1만 |
|---|
| 2026.07.24 | ₩66,317 | ₩66,464 | ₩66,290 | ₩66,344 | +0.04% | 2.8만 |
|---|
| 2026.07.23 | ₩66,212 | ₩66,330 | ₩66,197 | ₩66,304 | +0.14% | 3.1만 |
|---|
| 2026.07.22 | ₩66,451 | ₩66,517 | ₩66,397 | ₩66,459 | +0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩66,597 | ₩66,597 | ₩66,531 | ₩66,556 | -0.06% | 9.4천 |
|---|
| 2026.07.20 | ₩66,744 | ₩66,797 | ₩66,657 | ₩66,731 | -0.02% | 2.6만 |
|---|
| 2026.07.17 | ₩66,811 | ₩67,411 | ₩66,811 | ₩66,844 | +0.05% | 2.4만 |
|---|
| 2026.07.16 | ₩66,784 | ₩67,131 | ₩66,764 | ₩66,851 | +0.10% | 2.3만 |
|---|
| 2026.07.15 | ₩66,851 | ₩66,877 | ₩66,771 | ₩66,837 | -0.02% | 7.3천 |
|---|
| 2026.07.14 | ₩66,637 | ₩66,804 | ₩66,637 | ₩66,744 | +0.16% | 2.4만 |
|---|
| 2026.07.13 | ₩66,677 | ₩66,731 | ₩66,544 | ₩66,597 | -0.12% | 1.6만 |
|---|
| 2026.07.10 | ₩66,787 | ₩66,864 | ₩66,744 | ₩66,824 | +0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩66,824 | ₩66,944 | ₩66,797 | ₩66,849 | +0.04% | 9.7천 |
|---|
| 2026.07.08 | ₩66,737 | ₩66,824 | ₩66,684 | ₩66,811 | +0.11% | 2.2만 |
|---|
| 2026.07.07 | ₩67,091 | ₩67,091 | ₩66,864 | ₩66,944 | -0.22% | 2.5만 |
|---|
| 2026.07.06 | ₩67,104 | ₩67,211 | ₩67,046 | ₩67,211 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩67,060 | ₩67,118 | ₩67,024 | ₩67,111 | +0.08% | 1.2만 |
|---|
| 2026.07.01 | ₩67,124 | ₩67,171 | ₩67,051 | ₩67,091 | -0.05% | 2.5만 |
|---|
| 2026.06.30 | ₩67,584 | ₩67,758 | ₩67,442 | ₩67,451 | -0.20% | 1.8만 |
|---|
| 2026.06.29 | ₩67,698 | ₩67,731 | ₩67,638 | ₩67,694 | -0.01% | 1.7만 |
|---|
| 2026.06.26 | ₩67,531 | ₩67,718 | ₩67,531 | ₩67,674 | +0.21% | 4만 |
|---|
| 2026.06.25 | ₩67,571 | ₩67,718 | ₩67,571 | ₩67,671 | +0.15% | 5만 |
|---|
| 2026.06.24 | ₩67,570 | ₩67,625 | ₩67,504 | ₩67,584 | +0.02% | 2.2만 |
|---|
| 2026.06.23 | ₩67,298 | ₩67,371 | ₩67,224 | ₩67,278 | -0.03% | 1.8만 |
|---|
| 2026.06.22 | ₩67,218 | ₩67,278 | ₩67,144 | ₩67,218 | 0.00% | 1.4만 |
|---|
| 2026.06.18 | ₩67,478 | ₩67,478 | ₩67,351 | ₩67,351 | -0.19% | 2.2만 |
|---|
| 2026.06.17 | ₩67,411 | ₩67,504 | ₩67,238 | ₩67,258 | -0.23% | 1.6만 |
|---|
| 2026.06.16 | ₩67,384 | ₩67,504 | ₩67,358 | ₩67,430 | +0.07% | 3만 |
|---|
| 2026.06.15 | ₩67,436 | ₩67,491 | ₩67,304 | ₩67,358 | -0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩67,264 | ₩67,304 | ₩67,211 | ₩67,247 | -0.03% | 1.3만 |
|---|
| 2026.06.11 | ₩66,977 | ₩67,358 | ₩66,977 | ₩67,344 | +0.55% | 2만 |
|---|
| 2026.06.10 | ₩67,044 | ₩67,044 | ₩66,871 | ₩66,917 | -0.19% | 2만 |
|---|
| 2026.06.09 | ₩66,924 | ₩66,984 | ₩66,877 | ₩66,961 | +0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩66,931 | ₩66,931 | ₩66,824 | ₩66,848 | -0.12% | 2.1만 |
|---|
| 2026.06.05 | ₩66,891 | ₩66,997 | ₩66,877 | ₩66,877 | -0.02% | 1.6만 |
|---|
| 2026.06.04 | ₩67,438 | ₩67,438 | ₩67,198 | ₩67,218 | -0.33% | 3.4만 |
|---|
| 2026.06.03 | ₩67,011 | ₩67,171 | ₩67,011 | ₩67,118 | +0.16% | 1.2만 |
|---|
| 2026.06.02 | ₩67,238 | ₩67,665 | ₩67,171 | ₩67,264 | +0.04% | 62.4만 |
|---|
| 2026.06.01 | ₩67,051 | ₩67,238 | ₩66,997 | ₩67,238 | +0.28% | 7.7만 |
|---|
| 2026.05.29 | ₩67,464 | ₩67,531 | ₩67,438 | ₩67,478 | +0.02% | 7.7천 |
|---|
| 2026.05.28 | ₩67,184 | ₩67,424 | ₩67,184 | ₩67,384 | +0.30% | 8.4천 |
|---|
| 2026.05.27 | ₩67,331 | ₩67,331 | ₩67,238 | ₩67,272 | -0.09% | 2.4만 |
|---|
| 2026.05.26 | ₩67,238 | ₩67,238 | ₩67,118 | ₩67,191 | -0.07% | 23.5만 |
|---|
| 2026.05.22 | ₩66,971 | ₩67,027 | ₩66,917 | ₩67,027 | +0.08% | 7.6만 |
|---|
| 2026.05.21 | ₩66,631 | ₩66,971 | ₩66,631 | ₩66,971 | +0.51% | 3만 |
|---|
| 2026.05.20 | ₩66,531 | ₩66,829 | ₩66,531 | ₩66,829 | +0.45% | 20.7만 |
|---|
| 2026.05.19 | ₩66,471 | ₩66,584 | ₩66,384 | ₩66,491 | +0.03% | 1.1만 |
|---|
| 2026.05.18 | ₩66,731 | ₩66,744 | ₩66,611 | ₩66,733 | +0.00% | 1.6만 |
|---|
| 2026.05.15 | ₩66,837 | ₩66,904 | ₩66,557 | ₩66,811 | -0.04% | 2.2만 |
|---|
| 2026.05.14 | ₩67,284 | ₩67,464 | ₩67,211 | ₩67,211 | -0.11% | 1.4만 |
|---|
| 2026.05.13 | ₩67,198 | ₩67,371 | ₩66,971 | ₩67,218 | +0.03% | 3.2만 |
|---|
| 2026.05.12 | ₩67,204 | ₩67,411 | ₩67,144 | ₩67,215 | +0.02% | 1.7만 |
|---|
| 2026.05.11 | ₩67,444 | ₩67,478 | ₩67,384 | ₩67,424 | -0.03% | 2.2만 |
|---|
| 2026.05.08 | ₩67,531 | ₩67,598 | ₩67,504 | ₩67,558 | +0.04% | 1.8만 |
|---|
| 2026.05.07 | ₩67,651 | ₩67,651 | ₩67,351 | ₩67,374 | -0.41% | 1.8만 |
|---|
| 2026.05.06 | ₩67,491 | ₩67,531 | ₩67,424 | ₩67,438 | -0.08% | 6.2만 |
|---|
| 2026.05.05 | ₩67,251 | ₩67,371 | ₩67,251 | ₩67,318 | +0.10% | 9만 |
|---|
| 2026.05.04 | ₩67,291 | ₩67,291 | ₩67,051 | ₩67,175 | -0.17% | 2.2만 |
|---|
| 2026.05.01 | ₩67,371 | ₩67,558 | ₩67,331 | ₩67,392 | +0.03% | 2.5만 |
|---|
| 2026.04.30 | ₩67,391 | ₩67,598 | ₩67,370 | ₩67,464 | +0.11% | 5.2만 |
|---|
| 2026.04.29 | ₩67,531 | ₩71,827 | ₩67,318 | ₩67,358 | -0.26% | 15.6만 |
|---|
| 2026.04.28 | ₩67,544 | ₩67,651 | ₩67,518 | ₩67,638 | +0.14% | 3.6만 |
|---|
| 2026.04.27 | ₩67,729 | ₩67,729 | ₩67,625 | ₩67,654 | -0.11% | 34.1만 |
|---|
| 2026.04.24 | ₩67,751 | ₩67,785 | ₩67,698 | ₩67,765 | +0.02% | 1.1만 |
|---|
| 2026.04.23 | ₩67,778 | ₩67,825 | ₩67,647 | ₩67,705 | -0.11% | 1.4만 |
|---|
| 2026.04.22 | ₩67,865 | ₩68,025 | ₩67,771 | ₩67,798 | -0.10% | 6.3만 |
|---|
| 2026.04.21 | ₩67,891 | ₩68,065 | ₩67,718 | ₩67,730 | -0.24% | 4.8만 |
|---|
| 2026.04.20 | ₩67,882 | ₩67,971 | ₩67,882 | ₩67,971 | +0.13% | 1.8만 |
|---|
| 2026.04.17 | ₩68,051 | ₩68,051 | ₩67,918 | ₩67,971 | -0.12% | 7.6만 |
|---|
| 2026.04.16 | ₩67,758 | ₩67,985 | ₩67,685 | ₩67,731 | -0.04% | 723.7만 |
|---|
| 2026.04.15 | ₩67,838 | ₩67,838 | ₩67,745 | ₩67,815 | -0.03% | 2.3만 |
|---|
| 2026.04.14 | ₩67,745 | ₩67,865 | ₩67,745 | ₩67,865 | +0.18% | 1.1만 |
|---|
| 2026.04.13 | ₩67,544 | ₩67,690 | ₩67,516 | ₩67,690 | +0.22% | 1.1만 |
|---|
| 2026.04.10 | ₩67,651 | ₩67,665 | ₩67,542 | ₩67,542 | -0.16% | 4.7천 |
|---|
| 2026.04.09 | ₩67,665 | ₩67,665 | ₩67,638 | ₩67,638 | -0.04% | 700 |
|---|
| 2026.04.08 | ₩67,825 | ₩67,825 | ₩67,611 | ₩67,629 | -0.29% | 2.9만 |
|---|
| 2026.04.07 | ₩67,204 | ₩67,411 | ₩67,204 | ₩67,411 | +0.31% | 5.9천 |
|---|
| 2026.04.06 | ₩67,318 | ₩67,411 | ₩67,318 | ₩67,344 | +0.04% | 1.1만 |
|---|
| 2026.04.02 | ₩67,438 | ₩67,438 | ₩67,411 | ₩67,427 | -0.02% | 4.3만 |
|---|
| 2026.04.01 | ₩67,284 | ₩67,371 | ₩67,251 | ₩67,304 | +0.03% | 2.1만 |
|---|
| 2026.03.31 | ₩67,424 | ₩67,584 | ₩67,318 | ₩67,470 | +0.07% | 5.5만 |
|---|
| 2026.03.30 | ₩67,258 | ₩67,304 | ₩67,224 | ₩67,251 | -0.01% | 52.6만 |
|---|
| 2026.03.27 | ₩66,811 | ₩66,839 | ₩66,811 | ₩66,839 | +0.04% | 700 |
|---|
| 2026.03.26 | ₩67,198 | ₩67,198 | ₩66,900 | ₩66,900 | -0.44% | 5.5천 |
|---|
| 2026.03.25 | ₩67,344 | ₩67,358 | ₩67,271 | ₩67,318 | -0.04% | 5.2만 |
|---|
| 2026.03.24 | ₩67,024 | ₩67,154 | ₩67,024 | ₩67,042 | +0.03% | 1.1천 |
|---|
| 2026.03.23 | ₩67,198 | ₩67,264 | ₩67,118 | ₩67,235 | +0.06% | 2.2천 |
|---|
| 2026.03.20 | ₩67,184 | ₩67,184 | ₩67,014 | ₩67,014 | -0.25% | 3.1만 |
|---|
| 2026.03.19 | ₩67,455 | ₩67,605 | ₩67,455 | ₩67,605 | +0.22% | 1.1만 |
|---|
| 2026.03.18 | ₩67,705 | ₩67,705 | ₩67,504 | ₩67,531 | -0.26% | 1만 |
|---|
| 2026.03.17 | ₩67,771 | ₩67,838 | ₩67,758 | ₩67,838 | +0.10% | 2.1만 |
|---|
| 2026.03.16 | ₩67,611 | ₩67,631 | ₩67,558 | ₩67,623 | +0.02% | 2.7천 |
|---|
| 2026.03.13 | ₩67,518 | ₩67,571 | ₩67,358 | ₩67,411 | -0.16% | 7.7천 |
|---|
| 2026.03.12 | ₩67,584 | ₩67,598 | ₩67,451 | ₩67,511 | -0.11% | 1.6천 |
|---|
| 2026.03.11 | ₩67,878 | ₩67,878 | ₩67,693 | ₩67,722 | -0.23% | 6.5천 |
|---|
| 2026.03.10 | ₩68,185 | ₩68,212 | ₩68,071 | ₩68,071 | -0.17% | 3.5천 |
|---|
| 2026.03.09 | ₩67,905 | ₩68,175 | ₩67,891 | ₩68,175 | +0.40% | 3.6천 |
|---|
| 2026.03.06 | ₩67,971 | ₩68,118 | ₩67,971 | ₩68,094 | +0.18% | 700 |
|---|
| 2026.03.05 | ₩68,098 | ₩68,118 | ₩68,071 | ₩68,085 | -0.02% | 2.1만 |
|---|
| 2026.03.04 | ₩68,332 | ₩68,345 | ₩68,276 | ₩68,276 | -0.08% | 9천 |
|---|
| 2026.03.03 | ₩68,278 | ₩68,438 | ₩68,278 | ₩68,382 | +0.15% | 4천 |
|---|
| 2026.03.02 | ₩68,478 | ₩68,478 | ₩68,385 | ₩68,434 | -0.06% | 9.8천 |
|---|
| 2026.02.27 | ₩68,919 | ₩68,932 | ₩68,865 | ₩68,892 | -0.04% | 6.6천 |
|---|
| 2026.02.26 | ₩68,744 | ₩68,812 | ₩68,744 | ₩68,799 | +0.08% | 6.9천 |
|---|
| 2026.02.25 | ₩68,718 | ₩68,785 | ₩68,665 | ₩68,752 | +0.05% | 3만 |
|---|
| 2026.02.24 | ₩68,705 | ₩68,758 | ₩68,685 | ₩68,709 | +0.01% | 1.1만 |
|---|
| 2026.02.23 | ₩68,665 | ₩68,758 | ₩68,645 | ₩68,712 | +0.07% | 2.7천 |
|---|
| 2026.02.20 | ₩68,572 | ₩68,625 | ₩68,545 | ₩68,598 | +0.04% | 3.8천 |
|---|
| 2026.02.19 | ₩68,532 | ₩68,585 | ₩68,532 | ₩68,565 | +0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩68,585 | ₩68,625 | ₩68,549 | ₩68,564 | -0.03% | 1.3만 |
|---|
| 2026.02.17 | ₩68,665 | ₩68,665 | ₩68,612 | ₩68,636 | -0.04% | 5.8만 |
|---|
| 2026.02.13 | ₩68,585 | ₩68,678 | ₩68,585 | ₩68,678 | +0.14% | 5.2만 |
|---|
| 2026.02.12 | ₩68,310 | ₩68,452 | ₩68,310 | ₩68,452 | +0.21% | 4.2만 |
|---|
| 2026.02.11 | ₩68,170 | ₩68,265 | ₩68,151 | ₩68,151 | -0.03% | 4.2만 |
|---|
| 2026.02.10 | ₩68,292 | ₩68,292 | ₩68,245 | ₩68,261 | -0.04% | 1.8천 |
|---|
| 2026.02.09 | ₩68,025 | ₩68,118 | ₩68,025 | ₩68,074 | +0.07% | 3.9천 |
|---|
| 2026.02.06 | ₩67,958 | ₩68,065 | ₩67,958 | ₩68,046 | +0.13% | 2.2천 |
|---|
| 2026.02.05 | ₩67,925 | ₩68,025 | ₩67,925 | ₩68,013 | +0.13% | 1.2천 |
|---|
| 2026.02.04 | ₩67,758 | ₩67,825 | ₩67,750 | ₩67,750 | -0.01% | 3.2천 |
|---|
| 2026.02.03 | ₩67,718 | ₩67,771 | ₩67,678 | ₩67,765 | +0.07% | 1.6천 |
|---|
| 2026.02.02 | ₩67,878 | ₩67,891 | ₩67,738 | ₩67,771 | -0.16% | 5.3천 |
|---|
| 2026.01.30 | ₩67,945 | ₩67,991 | ₩67,945 | ₩67,991 | +0.07% | 1.6천 |
|---|
| 2026.01.29 | ₩67,878 | ₩68,038 | ₩67,878 | ₩68,031 | +0.23% | 3.8천 |
|---|
| 2026.01.28 | ₩67,918 | ₩67,933 | ₩67,891 | ₩67,933 | +0.02% | 2.5천 |
|---|
| 2026.01.27 | ₩68,031 | ₩68,031 | ₩67,950 | ₩67,950 | -0.12% | 7.4천 |
|---|
| 2026.01.26 | ₩68,038 | ₩68,038 | ₩67,998 | ₩68,002 | -0.05% | 2.7천 |
|---|
| 2026.01.23 | ₩67,862 | ₩67,898 | ₩67,862 | ₩67,898 | +0.05% | 400 |
|---|
| 2026.01.22 | ₩67,771 | ₩67,865 | ₩67,771 | ₩67,841 | +0.10% | 1.3천 |
|---|
| 2026.01.21 | ₩67,705 | ₩67,998 | ₩67,691 | ₩67,998 | +0.43% | 1.1만 |
|---|
| 2026.01.20 | ₩67,598 | ₩67,745 | ₩67,598 | ₩67,638 | +0.06% | 8.2천 |
|---|
| 2026.01.16 | ₩67,969 | ₩67,969 | ₩67,858 | ₩67,891 | -0.11% | 800 |
|---|
| 2026.01.15 | ₩68,025 | ₩68,065 | ₩67,998 | ₩67,998 | -0.04% | 9.1천 |
|---|
| 2026.01.14 | ₩68,065 | ₩68,118 | ₩68,065 | ₩68,073 | +0.01% | 5.7천 |
|---|
| 2026.01.13 | ₩67,985 | ₩68,011 | ₩67,958 | ₩67,985 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩67,938 | ₩67,978 | ₩67,926 | ₩67,978 | +0.06% | 1.3천 |
|---|
| 2026.01.09 | ₩67,947 | ₩68,011 | ₩67,947 | ₩67,955 | +0.01% | 1만 |
|---|
| 2026.01.08 | ₩67,838 | ₩67,865 | ₩67,798 | ₩67,818 | -0.03% | 7.1천 |
|---|
| 2026.01.07 | ₩67,985 | ₩68,025 | ₩67,891 | ₩67,981 | -0.01% | 2.6만 |
|---|
| 2026.01.06 | ₩67,825 | ₩67,878 | ₩67,771 | ₩67,878 | +0.08% | 1.1만 |
|---|
| 2026.01.05 | ₩67,825 | ₩67,938 | ₩67,773 | ₩67,865 | +0.06% | 7천 |
|---|
| 2026.01.02 | ₩67,798 | ₩67,851 | ₩67,731 | ₩67,731 | -0.10% | 1.7만 |
|---|
| 2025.12.31 | ₩67,918 | ₩67,918 | ₩67,798 | ₩67,798 | -0.18% | 5.3천 |
|---|
| 2025.12.30 | ₩68,185 | ₩68,292 | ₩68,171 | ₩68,265 | +0.12% | 1.4만 |
|---|
| 2025.12.29 | ₩68,238 | ₩68,252 | ₩68,222 | ₩68,252 | +0.02% | 3.3천 |
|---|
| 2025.12.26 | ₩68,238 | ₩68,238 | ₩68,131 | ₩68,145 | -0.14% | 5.6천 |
|---|
| 2025.12.24 | ₩68,038 | ₩68,145 | ₩67,998 | ₩68,138 | +0.15% | 2.9천 |
|---|
| 2025.12.23 | ₩67,907 | ₩68,051 | ₩67,894 | ₩68,011 | +0.15% | 2.2만 |
|---|
| 2025.12.22 | ₩67,971 | ₩68,158 | ₩67,949 | ₩68,003 | +0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩68,035 | ₩68,045 | ₩67,971 | ₩68,010 | -0.04% | 12.5만 |
|---|
| 2025.12.18 | ₩68,091 | ₩68,278 | ₩67,998 | ₩68,065 | -0.04% | 16.1만 |
|---|
| 2025.12.17 | ₩67,905 | ₩68,105 | ₩67,905 | ₩68,065 | +0.24% | 107만 |
|---|
| 2025.12.16 | ₩67,905 | ₩68,131 | ₩67,891 | ₩67,985 | +0.12% | 1.2만 |
|---|
| 2025.12.15 | ₩67,891 | ₩68,078 | ₩67,798 | ₩67,865 | -0.04% | 1.5만 |
|---|
| 2025.12.12 | ₩67,785 | ₩67,785 | ₩67,743 | ₩67,771 | -0.02% | 8천 |
|---|
| 2025.12.11 | ₩68,091 | ₩68,091 | ₩67,971 | ₩67,971 | -0.18% | 7.4천 |
|---|
| 2025.12.10 | ₩67,785 | ₩68,332 | ₩67,785 | ₩67,934 | +0.22% | 2.4만 |
|---|
| 2025.12.09 | ₩67,865 | ₩67,931 | ₩67,719 | ₩67,719 | -0.21% | 4.5천 |
|---|
| 2025.12.08 | ₩67,771 | ₩67,798 | ₩67,766 | ₩67,778 | +0.01% | 1.4천 |
|---|
| 2025.12.05 | ₩67,958 | ₩67,958 | ₩67,950 | ₩67,951 | -0.01% | 8.2천 |
|---|
| 2025.12.04 | ₩67,998 | ₩67,998 | ₩67,986 | ₩67,986 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩68,118 | ₩68,225 | ₩68,071 | ₩68,151 | +0.05% | 1.4만 |
|---|
| 2025.12.02 | ₩67,931 | ₩68,011 | ₩67,931 | ₩68,005 | +0.11% | 6.3천 |
|---|
| 2025.12.01 | ₩67,931 | ₩68,038 | ₩67,931 | ₩68,025 | +0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩68,425 | ₩69,185 | ₩68,422 | ₩68,422 | -0.00% | 5.2천 |
|---|
| 2025.11.26 | ₩68,358 | ₩68,505 | ₩68,330 | ₩68,473 | +0.17% | 7.5천 |
|---|
| 2025.11.25 | ₩68,438 | ₩68,612 | ₩68,418 | ₩68,418 | -0.03% | 1.3만 |
|---|
| 2025.11.24 | ₩68,225 | ₩68,253 | ₩68,225 | ₩68,253 | +0.04% | 4.3천 |
|---|
| 2025.11.21 | ₩68,118 | ₩68,292 | ₩68,018 | ₩68,111 | -0.01% | 1.7만 |
|---|
| 2025.11.20 | ₩67,998 | ₩68,505 | ₩67,985 | ₩68,029 | +0.05% | 3.7만 |
|---|
| 2025.11.19 | ₩67,918 | ₩67,918 | ₩67,839 | ₩67,857 | -0.09% | 1.8천 |
|---|
| 2025.11.18 | ₩67,865 | ₩68,051 | ₩67,865 | ₩67,881 | +0.02% | 1.6만 |
|---|
| 2025.11.17 | ₩67,878 | ₩67,878 | ₩67,818 | ₩67,818 | -0.09% | 3.5천 |
|---|
| 2025.11.14 | ₩67,918 | ₩67,918 | ₩67,838 | ₩67,845 | -0.11% | 2.8천 |
|---|
| 2025.11.13 | ₩67,985 | ₩67,985 | ₩67,915 | ₩67,915 | -0.10% | 5.7천 |
|---|
| 2025.11.12 | ₩68,131 | ₩68,158 | ₩68,091 | ₩68,091 | -0.06% | 3.6천 |
|---|
| 2025.11.11 | ₩68,091 | ₩68,105 | ₩68,091 | ₩68,093 | +0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩67,998 | ₩67,998 | ₩67,938 | ₩67,958 | -0.06% | 2.6천 |
|---|
| 2025.11.07 | ₩67,958 | ₩67,998 | ₩67,958 | ₩67,998 | +0.06% | 1.1천 |
|---|
| 2025.11.06 | ₩67,971 | ₩67,985 | ₩67,971 | ₩67,985 | +0.02% | 500 |
|---|
| 2025.11.05 | ₩67,850 | ₩67,851 | ₩67,770 | ₩67,785 | -0.10% | 3.7천 |
|---|
| 2025.11.04 | ₩67,965 | ₩68,678 | ₩67,958 | ₩67,958 | -0.01% | 9.3천 |
|---|
| 2025.11.03 | ₩67,905 | ₩67,918 | ₩67,905 | ₩67,918 | +0.02% | 4.7천 |
|---|
| 2025.10.31 | ₩68,225 | ₩68,225 | ₩68,225 | ₩68,225 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩68,252 | ₩68,252 | ₩68,252 | ₩68,252 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,380 | ₩68,380 | ₩68,380 | ₩68,380 | 0.00% | 2.5만 |
|---|
| 2025.10.28 | ₩68,692 | ₩68,692 | ₩68,692 | ₩68,692 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩68,629 | ₩68,629 | ₩68,629 | ₩68,629 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩68,598 | ₩68,598 | ₩68,558 | ₩68,558 | -0.06% | 6.2천 |
|---|
| 2025.10.23 | ₩68,518 | ₩68,518 | ₩68,498 | ₩68,498 | -0.03% | 4.7천 |
|---|
| 2025.10.22 | ₩68,612 | ₩68,632 | ₩68,612 | ₩68,632 | +0.03% | 4.4천 |
|---|
| 2025.10.21 | ₩68,624 | ₩68,624 | ₩68,624 | ₩68,624 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩68,536 | ₩68,536 | ₩68,536 | ₩68,536 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩68,448 | ₩68,448 | ₩68,448 | ₩68,448 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩68,494 | ₩68,494 | ₩68,494 | ₩68,494 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩68,286 | ₩68,286 | ₩68,286 | ₩68,286 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩68,290 | ₩68,290 | ₩68,290 | ₩68,290 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩68,138 | ₩68,138 | ₩68,138 | ₩68,138 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩68,058 | ₩68,058 | ₩68,058 | ₩68,058 | 0.00% | 100 |
|---|