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 | ₩64,197 | ₩64,532 | ₩63,889 | ₩64,505 | +0.48% | 21.9만 |
| 2026.09.28–2026.10.02 | ₩64,720 | ₩64,754 | ₩64,043 | ₩64,241 | -0.74% | 56.6만 |
| 2026.09.21–2026.09.25 | ₩65,753 | ₩65,954 | ₩64,693 | ₩64,980 | -1.17% | 36.5만 |
| 2026.09.14–2026.09.18 | ₩65,511 | ₩65,900 | ₩65,458 | ₩65,632 | +0.18% | 71.4만 |
| 2026.09.08–2026.09.11 | ₩66,336 | ₩66,336 | ₩65,605 | ₩65,704 | -0.95% | 64.2만 |
| 2026.08.31–2026.09.04 | ₩66,598 | ₩66,678 | ₩66,142 | ₩66,343 | -0.38% | 9.6만 |
| 2026.08.24–2026.08.28 | ₩66,764 | ₩67,040 | ₩66,691 | ₩66,725 | -0.06% | 9.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,905 |
| ₩66,504 |
| ₩66,638 |
| 0.00% |
| 10.3만 |
| 2026.08.10–2026.08.14 | ₩66,665 | ₩66,973 | ₩66,577 | ₩66,695 | +0.05% | 7.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,463 | ₩67,040 | ₩66,437 | ₩66,785 | +0.48% | 14.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,812 | ₩67,054 | ₩66,517 | ₩66,651 | -0.24% | 10.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,094 | ₩67,147 | ₩66,544 | ₩66,691 | -0.60% | 10.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,027 | ₩67,764 | ₩66,893 | ₩67,194 | +0.25% | 9.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,456 | ₩67,563 | ₩67,033 | ₩67,174 | -0.42% | 9.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,053 | ₩68,113 | ₩67,375 | ₩67,463 | -0.87% | 7.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,570 | ₩68,073 | ₩67,496 | ₩68,028 | +0.68% | 14.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,790 | ₩67,858 | ₩67,590 | ₩67,704 | -0.13% | 9.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,281 | ₩67,711 | ₩67,174 | ₩67,599 | +0.47% | 8.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,402 | ₩68,019 | ₩67,228 | ₩67,228 | -0.26% | 76.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,590 | ₩67,885 | ₩67,469 | ₩67,831 | +0.36% | 27.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,080 | ₩67,378 | ₩66,732 | ₩67,378 | +0.44% | 33.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,798 | ₩67,831 | ₩66,906 | ₩67,161 | -0.94% | 10.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,644 | ₩68,006 | ₩67,402 | ₩67,912 | +0.40% | 21만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,083 | ₩72,203 | ₩67,670 | ₩67,745 | -0.50% | 61.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,238 | ₩68,421 | ₩68,002 | ₩68,120 | -0.17% | 15.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,898 | ₩68,408 | ₩67,870 | ₩68,328 | +0.63% | 735.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,670 | ₩68,180 | ₩67,556 | ₩67,896 | +0.33% | 5.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,610 | ₩67,939 | ₩67,577 | ₩67,780 | +0.25% | 64.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,550 | ₩67,711 | ₩67,161 | ₩67,189 | -0.53% | 6.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,965 | ₩68,193 | ₩67,365 | ₩67,365 | -0.88% | 7.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,260 | ₩68,569 | ₩67,711 | ₩67,764 | -0.73% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,837 | ₩68,837 | ₩68,328 | ₩68,451 | -0.56% | 4.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,025 | ₩69,293 | ₩69,005 | ₩69,253 | +0.33% | 5.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,025 | ₩69,025 | ₩68,891 | ₩68,958 | -0.10% | 7.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,381 | ₩69,038 | ₩68,381 | ₩69,038 | +0.96% | 14.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,234 | ₩68,421 | ₩68,032 | ₩68,403 | +0.25% | 1.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,395 | ₩68,395 | ₩68,234 | ₩68,348 | -0.07% | 1.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,952 | ₩68,354 | ₩67,952 | ₩68,254 | +0.44% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,294 | ₩68,475 | ₩68,214 | ₩68,247 | -0.07% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,180 | ₩68,381 | ₩68,126 | ₩68,311 | +0.19% | 6.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,596 | ₩68,649 | ₩68,086 | ₩68,086 | -0.74% | 3.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,328 | ₩68,596 | ₩68,250 | ₩68,502 | +0.26% | 6.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,247 | ₩68,636 | ₩68,153 | ₩68,366 | +0.17% | 138.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,126 | ₩68,690 | ₩68,074 | ₩68,126 | 0.00% | 4.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,287 | ₩68,582 | ₩68,287 | ₩68,307 | +0.03% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,582 | ₩69,548 | ₩68,582 | ₩68,781 | +0.29% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,234 | ₩68,864 | ₩68,173 | ₩68,468 | +0.34% | 7.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,354 | ₩68,515 | ₩68,193 | ₩68,200 | -0.23% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,260 | ₩69,038 | ₩68,125 | ₩68,354 | +0.14% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,989 | ₩69,052 | ₩68,582 | ₩68,582 | -0.59% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,895 | ₩68,991 | ₩68,857 | ₩68,918 | +0.03% | 1.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,495 | ₩68,853 | ₩68,495 | ₩68,806 | +0.45% | 100 |
|---|
| 2025.10.10–2025.10.10 | ₩68,415 | ₩68,415 | ₩68,415 | ₩68,415 | 0.00% | 100 |
|---|