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 | ₩64,267 | ₩64,360 | ₩64,213 | ₩64,334 | +0.10% | 5.9만 |
| 2026.10.08 | ₩64,108 | ₩64,334 | ₩64,013 | ₩64,299 | +0.30% | 3만 |
| 2026.10.07 | ₩63,718 | ₩64,167 | ₩63,718 | ₩64,086 | +0.58% | 4만 |
| 2026.10.06 | ₩64,066 | ₩64,227 | ₩64,026 | ₩64,173 | +0.17% | 6만 |
| 2026.10.05 | ₩64,026 | ₩64,040 | ₩63,866 | ₩64,026 | 0.00% | 3만 |
| 2026.10.02 | ₩64,227 | ₩64,401 | ₩64,053 | ₩64,070 | -0.24% | 38.2만 |
| 2026.10.01 | ₩63,886 | ₩64,307 | ₩63,872 | ₩64,205 | +0.50% | 3.5만 |
| 2026.09.30 | ₩64,422 | ₩64,427 | ₩64,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,360 |
| -0.10% |
| 6.9만 |
| 2026.09.29 | ₩64,381 | ₩64,427 | ₩64,227 | ₩64,427 | +0.07% | 4.1만 |
|---|
| 2026.09.28 | ₩64,548 | ₩64,581 | ₩64,374 | ₩64,514 | -0.05% | 3.9만 |
|---|
| 2026.09.25 | ₩64,688 | ₩64,829 | ₩64,521 | ₩64,807 | +0.18% | 5.9만 |
|---|
| 2026.09.24 | ₩65,103 | ₩65,103 | ₩64,715 | ₩64,722 | -0.59% | 5.3만 |
|---|
| 2026.09.23 | ₩65,551 | ₩65,551 | ₩64,949 | ₩65,123 | -0.65% | 5.1만 |
|---|
| 2026.09.22 | ₩65,778 | ₩65,778 | ₩65,538 | ₩65,651 | -0.19% | 7.3만 |
|---|
| 2026.09.21 | ₩65,578 | ₩65,631 | ₩65,511 | ₩65,631 | +0.08% | 13만 |
|---|
| 2026.09.18 | ₩65,484 | ₩65,544 | ₩65,437 | ₩65,457 | -0.04% | 19.9만 |
|---|
| 2026.09.17 | ₩65,544 | ₩65,725 | ₩65,524 | ₩65,698 | +0.23% | 12만 |
|---|
| 2026.09.16 | ₩65,711 | ₩65,711 | ₩65,350 | ₩65,364 | -0.53% | 8.7만 |
|---|
| 2026.09.15 | ₩65,404 | ₩65,417 | ₩65,297 | ₩65,370 | -0.05% | 13.9만 |
|---|
| 2026.09.14 | ₩65,337 | ₩65,551 | ₩65,283 | ₩65,471 | +0.20% | 16.9만 |
|---|
| 2026.09.11 | ₩65,671 | ₩65,671 | ₩65,430 | ₩65,529 | -0.22% | 56만 |
|---|
| 2026.09.10 | ₩65,685 | ₩65,725 | ₩65,538 | ₩65,604 | -0.12% | 4.3만 |
|---|
| 2026.09.09 | ₩66,113 | ₩66,113 | ₩65,925 | ₩65,979 | -0.20% | 2.3만 |
|---|
| 2026.09.08 | ₩66,159 | ₩66,159 | ₩66,059 | ₩66,107 | -0.08% | 1.7만 |
|---|
| 2026.09.04 | ₩66,179 | ₩66,260 | ₩66,126 | ₩66,166 | -0.02% | 2.4만 |
|---|
| 2026.09.03 | ₩66,146 | ₩66,246 | ₩66,121 | ₩66,141 | -0.01% | 2.7만 |
|---|
| 2026.09.02 | ₩65,979 | ₩66,073 | ₩65,965 | ₩66,039 | +0.09% | 1.2만 |
|---|
| 2026.09.01 | ₩66,032 | ₩66,193 | ₩66,019 | ₩66,032 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩66,420 | ₩66,501 | ₩66,373 | ₩66,501 | +0.12% | 1.7만 |
|---|
| 2026.08.28 | ₩66,728 | ₩66,808 | ₩66,535 | ₩66,547 | -0.27% | 1.6만 |
|---|
| 2026.08.27 | ₩66,780 | ₩66,808 | ₩66,701 | ₩66,737 | -0.06% | 8.3천 |
|---|
| 2026.08.26 | ₩66,701 | ₩66,795 | ₩66,688 | ₩66,741 | +0.06% | 1.3만 |
|---|
| 2026.08.25 | ₩66,768 | ₩66,862 | ₩66,747 | ₩66,862 | +0.14% | 2.3만 |
|---|
| 2026.08.24 | ₩66,586 | ₩66,607 | ₩66,514 | ₩66,594 | +0.01% | 3.2만 |
|---|
| 2026.08.21 | ₩66,467 | ₩66,501 | ₩66,380 | ₩66,460 | -0.01% | 2.1만 |
|---|
| 2026.08.20 | ₩66,460 | ₩66,610 | ₩66,460 | ₩66,555 | +0.14% | 1.8만 |
|---|
| 2026.08.19 | ₩66,688 | ₩66,727 | ₩66,601 | ₩66,727 | +0.06% | 1.9만 |
|---|
| 2026.08.18 | ₩66,360 | ₩66,487 | ₩66,327 | ₩66,431 | +0.11% | 2.3만 |
|---|
| 2026.08.17 | ₩66,460 | ₩66,514 | ₩66,344 | ₩66,361 | -0.15% | 2.3만 |
|---|
| 2026.08.14 | ₩66,574 | ₩66,642 | ₩66,501 | ₩66,518 | -0.08% | 9.1천 |
|---|
| 2026.08.13 | ₩66,768 | ₩66,795 | ₩66,648 | ₩66,650 | -0.18% | 2.2만 |
|---|
| 2026.08.12 | ₩66,541 | ₩66,554 | ₩66,460 | ₩66,460 | -0.12% | 9천 |
|---|
| 2026.08.11 | ₩66,428 | ₩66,487 | ₩66,414 | ₩66,414 | -0.02% | 1.5만 |
|---|
| 2026.08.10 | ₩66,487 | ₩66,501 | ₩66,400 | ₩66,407 | -0.12% | 2.4만 |
|---|
| 2026.08.07 | ₩66,601 | ₩66,621 | ₩66,494 | ₩66,607 | +0.01% | 3만 |
|---|
| 2026.08.06 | ₩66,541 | ₩66,581 | ₩66,454 | ₩66,527 | -0.02% | 1.7만 |
|---|
| 2026.08.05 | ₩66,688 | ₩66,862 | ₩66,607 | ₩66,661 | -0.04% | 3만 |
|---|
| 2026.08.04 | ₩66,460 | ₩66,621 | ₩66,460 | ₩66,609 | +0.22% | 2.5만 |
|---|
| 2026.08.03 | ₩66,287 | ₩66,375 | ₩66,260 | ₩66,296 | +0.01% | 4만 |
|---|
| 2026.07.31 | ₩66,447 | ₩66,474 | ₩66,340 | ₩66,474 | +0.04% | 2.1만 |
|---|
| 2026.07.30 | ₩66,656 | ₩66,661 | ₩66,547 | ₩66,620 | -0.05% | 2.3만 |
|---|
| 2026.07.29 | ₩66,674 | ₩66,741 | ₩66,581 | ₩66,581 | -0.14% | 1.7만 |
|---|
| 2026.07.28 | ₩66,781 | ₩66,875 | ₩66,701 | ₩66,741 | -0.06% | 1.5만 |
|---|
| 2026.07.27 | ₩66,634 | ₩66,821 | ₩66,561 | ₩66,607 | -0.04% | 3.1만 |
|---|
| 2026.07.24 | ₩66,487 | ₩66,634 | ₩66,460 | ₩66,514 | +0.04% | 2.8만 |
|---|
| 2026.07.23 | ₩66,381 | ₩66,501 | ₩66,367 | ₩66,474 | +0.14% | 3.1만 |
|---|
| 2026.07.22 | ₩66,621 | ₩66,688 | ₩66,567 | ₩66,629 | +0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩66,768 | ₩66,768 | ₩66,701 | ₩66,727 | -0.06% | 9.4천 |
|---|
| 2026.07.20 | ₩66,915 | ₩66,969 | ₩66,828 | ₩66,902 | -0.02% | 2.6만 |
|---|
| 2026.07.17 | ₩66,982 | ₩67,584 | ₩66,982 | ₩67,015 | +0.05% | 2.4만 |
|---|
| 2026.07.16 | ₩66,955 | ₩67,303 | ₩66,935 | ₩67,022 | +0.10% | 2.3만 |
|---|
| 2026.07.15 | ₩67,022 | ₩67,049 | ₩66,942 | ₩67,009 | -0.02% | 7.3천 |
|---|
| 2026.07.14 | ₩66,808 | ₩66,975 | ₩66,808 | ₩66,915 | +0.16% | 2.4만 |
|---|
| 2026.07.13 | ₩66,848 | ₩66,902 | ₩66,715 | ₩66,768 | -0.12% | 1.6만 |
|---|
| 2026.07.10 | ₩66,958 | ₩67,035 | ₩66,915 | ₩66,995 | +0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩66,995 | ₩67,116 | ₩66,969 | ₩67,021 | +0.04% | 9.7천 |
|---|
| 2026.07.08 | ₩66,908 | ₩66,995 | ₩66,855 | ₩66,982 | +0.11% | 2.2만 |
|---|
| 2026.07.07 | ₩67,263 | ₩67,263 | ₩67,035 | ₩67,116 | -0.22% | 2.5만 |
|---|
| 2026.07.06 | ₩67,276 | ₩67,383 | ₩67,217 | ₩67,383 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩67,232 | ₩67,290 | ₩67,196 | ₩67,283 | +0.08% | 1.2만 |
|---|
| 2026.07.01 | ₩67,296 | ₩67,343 | ₩67,223 | ₩67,263 | -0.05% | 2.5만 |
|---|
| 2026.06.30 | ₩67,758 | ₩67,932 | ₩67,615 | ₩67,624 | -0.20% | 1.8만 |
|---|
| 2026.06.29 | ₩67,871 | ₩67,905 | ₩67,811 | ₩67,867 | -0.01% | 1.7만 |
|---|
| 2026.06.26 | ₩67,704 | ₩67,891 | ₩67,704 | ₩67,847 | +0.21% | 4만 |
|---|
| 2026.06.25 | ₩67,744 | ₩67,891 | ₩67,744 | ₩67,845 | +0.15% | 5만 |
|---|
| 2026.06.24 | ₩67,743 | ₩67,798 | ₩67,677 | ₩67,758 | +0.02% | 2.2만 |
|---|
| 2026.06.23 | ₩67,470 | ₩67,544 | ₩67,397 | ₩67,450 | -0.03% | 1.8만 |
|---|
| 2026.06.22 | ₩67,390 | ₩67,450 | ₩67,316 | ₩67,390 | 0.00% | 1.4만 |
|---|
| 2026.06.18 | ₩67,651 | ₩67,651 | ₩67,524 | ₩67,524 | -0.19% | 2.2만 |
|---|
| 2026.06.17 | ₩67,584 | ₩67,677 | ₩67,410 | ₩67,430 | -0.23% | 1.6만 |
|---|
| 2026.06.16 | ₩67,557 | ₩67,677 | ₩67,530 | ₩67,603 | +0.07% | 3만 |
|---|
| 2026.06.15 | ₩67,609 | ₩67,664 | ₩67,477 | ₩67,530 | -0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩67,437 | ₩67,477 | ₩67,383 | ₩67,419 | -0.03% | 1.3만 |
|---|
| 2026.06.11 | ₩67,149 | ₩67,530 | ₩67,149 | ₩67,517 | +0.55% | 2만 |
|---|
| 2026.06.10 | ₩67,216 | ₩67,216 | ₩67,042 | ₩67,089 | -0.19% | 2만 |
|---|
| 2026.06.09 | ₩67,096 | ₩67,156 | ₩67,049 | ₩67,133 | +0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩67,102 | ₩67,102 | ₩66,995 | ₩67,019 | -0.12% | 2.1만 |
|---|
| 2026.06.05 | ₩67,062 | ₩67,169 | ₩67,049 | ₩67,049 | -0.02% | 1.6만 |
|---|
| 2026.06.04 | ₩67,611 | ₩67,611 | ₩67,370 | ₩67,390 | -0.33% | 3.4만 |
|---|
| 2026.06.03 | ₩67,183 | ₩67,343 | ₩67,183 | ₩67,290 | +0.16% | 1.2만 |
|---|
| 2026.06.02 | ₩67,410 | ₩67,838 | ₩67,343 | ₩67,437 | +0.04% | 62.4만 |
|---|
| 2026.06.01 | ₩67,223 | ₩67,410 | ₩67,169 | ₩67,410 | +0.28% | 7.7만 |
|---|
| 2026.05.29 | ₩67,637 | ₩67,704 | ₩67,611 | ₩67,651 | +0.02% | 7.7천 |
|---|
| 2026.05.28 | ₩67,357 | ₩67,597 | ₩67,357 | ₩67,557 | +0.30% | 8.4천 |
|---|
| 2026.05.27 | ₩67,504 | ₩67,504 | ₩67,410 | ₩67,445 | -0.09% | 2.4만 |
|---|
| 2026.05.26 | ₩67,410 | ₩67,410 | ₩67,290 | ₩67,363 | -0.07% | 23.5만 |
|---|
| 2026.05.22 | ₩67,143 | ₩67,199 | ₩67,089 | ₩67,199 | +0.08% | 7.6만 |
|---|
| 2026.05.21 | ₩66,801 | ₩67,143 | ₩66,801 | ₩67,143 | +0.51% | 3만 |
|---|
| 2026.05.20 | ₩66,701 | ₩67,001 | ₩66,701 | ₩67,001 | +0.45% | 20.7만 |
|---|
| 2026.05.19 | ₩66,641 | ₩66,755 | ₩66,554 | ₩66,661 | +0.03% | 1.1만 |
|---|
| 2026.05.18 | ₩66,902 | ₩66,915 | ₩66,781 | ₩66,904 | +0.00% | 1.6만 |
|---|
| 2026.05.15 | ₩67,009 | ₩67,076 | ₩66,728 | ₩66,982 | -0.04% | 2.2만 |
|---|
| 2026.05.14 | ₩67,457 | ₩67,637 | ₩67,383 | ₩67,383 | -0.11% | 1.4만 |
|---|
| 2026.05.13 | ₩67,370 | ₩67,544 | ₩67,143 | ₩67,390 | +0.03% | 3.2만 |
|---|
| 2026.05.12 | ₩67,377 | ₩67,584 | ₩67,316 | ₩67,387 | +0.02% | 1.7만 |
|---|
| 2026.05.11 | ₩67,617 | ₩67,651 | ₩67,557 | ₩67,597 | -0.03% | 2.2만 |
|---|
| 2026.05.08 | ₩67,704 | ₩67,771 | ₩67,677 | ₩67,731 | +0.04% | 1.8만 |
|---|
| 2026.05.07 | ₩67,825 | ₩67,825 | ₩67,524 | ₩67,546 | -0.41% | 1.8만 |
|---|
| 2026.05.06 | ₩67,664 | ₩67,704 | ₩67,597 | ₩67,611 | -0.08% | 6.2만 |
|---|
| 2026.05.05 | ₩67,423 | ₩67,544 | ₩67,423 | ₩67,490 | +0.10% | 9만 |
|---|
| 2026.05.04 | ₩67,463 | ₩67,463 | ₩67,223 | ₩67,347 | -0.17% | 2.2만 |
|---|
| 2026.05.01 | ₩67,544 | ₩67,731 | ₩67,504 | ₩67,565 | +0.03% | 2.5만 |
|---|
| 2026.04.30 | ₩67,564 | ₩67,771 | ₩67,542 | ₩67,637 | +0.11% | 5.2만 |
|---|
| 2026.04.29 | ₩67,704 | ₩72,011 | ₩67,490 | ₩67,530 | -0.26% | 15.6만 |
|---|
| 2026.04.28 | ₩67,718 | ₩67,825 | ₩67,691 | ₩67,811 | +0.14% | 3.6만 |
|---|
| 2026.04.27 | ₩67,902 | ₩67,902 | ₩67,798 | ₩67,827 | -0.11% | 34.1만 |
|---|
| 2026.04.24 | ₩67,925 | ₩67,958 | ₩67,871 | ₩67,938 | +0.02% | 1.1만 |
|---|
| 2026.04.23 | ₩67,952 | ₩67,999 | ₩67,821 | ₩67,878 | -0.11% | 1.4만 |
|---|
| 2026.04.22 | ₩68,039 | ₩68,199 | ₩67,945 | ₩67,972 | -0.10% | 6.3만 |
|---|
| 2026.04.21 | ₩68,065 | ₩68,239 | ₩67,891 | ₩67,904 | -0.24% | 4.8만 |
|---|
| 2026.04.20 | ₩68,056 | ₩68,146 | ₩68,056 | ₩68,146 | +0.13% | 1.8만 |
|---|
| 2026.04.17 | ₩68,226 | ₩68,226 | ₩68,092 | ₩68,146 | -0.12% | 7.6만 |
|---|
| 2026.04.16 | ₩67,932 | ₩68,159 | ₩67,858 | ₩67,905 | -0.04% | 723.7만 |
|---|
| 2026.04.15 | ₩68,012 | ₩68,012 | ₩67,918 | ₩67,989 | -0.03% | 2.3만 |
|---|
| 2026.04.14 | ₩67,918 | ₩68,039 | ₩67,918 | ₩68,039 | +0.18% | 1.1만 |
|---|
| 2026.04.13 | ₩67,718 | ₩67,863 | ₩67,690 | ₩67,863 | +0.22% | 1.1만 |
|---|
| 2026.04.10 | ₩67,825 | ₩67,838 | ₩67,715 | ₩67,715 | -0.16% | 4.7천 |
|---|
| 2026.04.09 | ₩67,838 | ₩67,838 | ₩67,811 | ₩67,811 | -0.04% | 700 |
|---|
| 2026.04.08 | ₩67,999 | ₩67,999 | ₩67,785 | ₩67,802 | -0.29% | 2.9만 |
|---|
| 2026.04.07 | ₩67,377 | ₩67,584 | ₩67,377 | ₩67,584 | +0.31% | 5.9천 |
|---|
| 2026.04.06 | ₩67,490 | ₩67,584 | ₩67,490 | ₩67,517 | +0.04% | 1.1만 |
|---|
| 2026.04.02 | ₩67,611 | ₩67,611 | ₩67,584 | ₩67,600 | -0.02% | 4.3만 |
|---|
| 2026.04.01 | ₩67,457 | ₩67,544 | ₩67,423 | ₩67,477 | +0.03% | 2.1만 |
|---|
| 2026.03.31 | ₩67,597 | ₩67,758 | ₩67,490 | ₩67,643 | +0.07% | 5.5만 |
|---|
| 2026.03.30 | ₩67,430 | ₩67,477 | ₩67,397 | ₩67,423 | -0.01% | 52.6만 |
|---|
| 2026.03.27 | ₩66,982 | ₩67,010 | ₩66,982 | ₩67,010 | +0.04% | 700 |
|---|
| 2026.03.26 | ₩67,370 | ₩67,370 | ₩67,072 | ₩67,072 | -0.44% | 5.5천 |
|---|
| 2026.03.25 | ₩67,517 | ₩67,530 | ₩67,443 | ₩67,490 | -0.04% | 5.2만 |
|---|
| 2026.03.24 | ₩67,196 | ₩67,326 | ₩67,196 | ₩67,213 | +0.03% | 1.1천 |
|---|
| 2026.03.23 | ₩67,370 | ₩67,437 | ₩67,290 | ₩67,407 | +0.06% | 2.2천 |
|---|
| 2026.03.20 | ₩67,357 | ₩67,357 | ₩67,185 | ₩67,185 | -0.25% | 3.1만 |
|---|
| 2026.03.19 | ₩67,628 | ₩67,778 | ₩67,628 | ₩67,778 | +0.22% | 1.1만 |
|---|
| 2026.03.18 | ₩67,878 | ₩67,878 | ₩67,677 | ₩67,704 | -0.26% | 1만 |
|---|
| 2026.03.17 | ₩67,945 | ₩68,012 | ₩67,932 | ₩68,012 | +0.10% | 2.1만 |
|---|
| 2026.03.16 | ₩67,785 | ₩67,805 | ₩67,731 | ₩67,797 | +0.02% | 2.7천 |
|---|
| 2026.03.13 | ₩67,691 | ₩67,744 | ₩67,530 | ₩67,584 | -0.16% | 7.7천 |
|---|
| 2026.03.12 | ₩67,758 | ₩67,771 | ₩67,624 | ₩67,684 | -0.11% | 1.6천 |
|---|
| 2026.03.11 | ₩68,052 | ₩68,052 | ₩67,866 | ₩67,896 | -0.23% | 6.5천 |
|---|
| 2026.03.10 | ₩68,360 | ₩68,386 | ₩68,246 | ₩68,246 | -0.17% | 3.5천 |
|---|
| 2026.03.09 | ₩68,079 | ₩68,350 | ₩68,065 | ₩68,350 | +0.40% | 3.6천 |
|---|
| 2026.03.06 | ₩68,146 | ₩68,293 | ₩68,146 | ₩68,269 | +0.18% | 700 |
|---|
| 2026.03.05 | ₩68,273 | ₩68,293 | ₩68,246 | ₩68,259 | -0.02% | 2.1만 |
|---|
| 2026.03.04 | ₩68,507 | ₩68,520 | ₩68,451 | ₩68,451 | -0.08% | 9천 |
|---|
| 2026.03.03 | ₩68,453 | ₩68,614 | ₩68,453 | ₩68,558 | +0.15% | 4천 |
|---|
| 2026.03.02 | ₩68,654 | ₩68,654 | ₩68,560 | ₩68,610 | -0.06% | 9.8천 |
|---|
| 2026.02.27 | ₩69,095 | ₩69,109 | ₩69,042 | ₩69,068 | -0.04% | 6.6천 |
|---|
| 2026.02.26 | ₩68,920 | ₩68,988 | ₩68,920 | ₩68,975 | +0.08% | 6.9천 |
|---|
| 2026.02.25 | ₩68,895 | ₩68,962 | ₩68,841 | ₩68,928 | +0.05% | 3만 |
|---|
| 2026.02.24 | ₩68,881 | ₩68,935 | ₩68,861 | ₩68,885 | +0.01% | 1.1만 |
|---|
| 2026.02.23 | ₩68,841 | ₩68,935 | ₩68,821 | ₩68,888 | +0.07% | 2.7천 |
|---|
| 2026.02.20 | ₩68,748 | ₩68,801 | ₩68,721 | ₩68,774 | +0.04% | 3.8천 |
|---|
| 2026.02.19 | ₩68,707 | ₩68,761 | ₩68,707 | ₩68,741 | +0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩68,761 | ₩68,801 | ₩68,725 | ₩68,739 | -0.03% | 1.3만 |
|---|
| 2026.02.17 | ₩68,841 | ₩68,841 | ₩68,788 | ₩68,812 | -0.04% | 5.8만 |
|---|
| 2026.02.13 | ₩68,761 | ₩68,854 | ₩68,761 | ₩68,854 | +0.14% | 5.2만 |
|---|
| 2026.02.12 | ₩68,485 | ₩68,627 | ₩68,485 | ₩68,627 | +0.21% | 4.2만 |
|---|
| 2026.02.11 | ₩68,345 | ₩68,440 | ₩68,326 | ₩68,326 | -0.03% | 4.2만 |
|---|
| 2026.02.10 | ₩68,467 | ₩68,467 | ₩68,420 | ₩68,436 | -0.04% | 1.8천 |
|---|
| 2026.02.09 | ₩68,199 | ₩68,293 | ₩68,199 | ₩68,249 | +0.07% | 3.9천 |
|---|
| 2026.02.06 | ₩68,132 | ₩68,239 | ₩68,132 | ₩68,221 | +0.13% | 2.2천 |
|---|
| 2026.02.05 | ₩68,099 | ₩68,199 | ₩68,099 | ₩68,187 | +0.13% | 1.2천 |
|---|
| 2026.02.04 | ₩67,932 | ₩67,999 | ₩67,924 | ₩67,924 | -0.01% | 3.2천 |
|---|
| 2026.02.03 | ₩67,891 | ₩67,945 | ₩67,851 | ₩67,938 | +0.07% | 1.6천 |
|---|
| 2026.02.02 | ₩68,052 | ₩68,065 | ₩67,912 | ₩67,945 | -0.16% | 5.3천 |
|---|
| 2026.01.30 | ₩68,119 | ₩68,166 | ₩68,119 | ₩68,166 | +0.07% | 1.6천 |
|---|
| 2026.01.29 | ₩68,052 | ₩68,213 | ₩68,052 | ₩68,206 | +0.23% | 3.8천 |
|---|
| 2026.01.28 | ₩68,092 | ₩68,107 | ₩68,065 | ₩68,107 | +0.02% | 2.5천 |
|---|
| 2026.01.27 | ₩68,206 | ₩68,206 | ₩68,124 | ₩68,124 | -0.12% | 7.4천 |
|---|
| 2026.01.26 | ₩68,213 | ₩68,213 | ₩68,172 | ₩68,176 | -0.05% | 2.7천 |
|---|
| 2026.01.23 | ₩68,036 | ₩68,072 | ₩68,036 | ₩68,072 | +0.05% | 400 |
|---|
| 2026.01.22 | ₩67,945 | ₩68,039 | ₩67,945 | ₩68,015 | +0.10% | 1.3천 |
|---|
| 2026.01.21 | ₩67,878 | ₩68,172 | ₩67,865 | ₩68,172 | +0.43% | 1.1만 |
|---|
| 2026.01.20 | ₩67,771 | ₩67,918 | ₩67,771 | ₩67,811 | +0.06% | 8.2천 |
|---|
| 2026.01.16 | ₩68,143 | ₩68,143 | ₩68,032 | ₩68,065 | -0.11% | 800 |
|---|
| 2026.01.15 | ₩68,199 | ₩68,239 | ₩68,172 | ₩68,172 | -0.04% | 9.1천 |
|---|
| 2026.01.14 | ₩68,239 | ₩68,293 | ₩68,239 | ₩68,247 | +0.01% | 5.7천 |
|---|
| 2026.01.13 | ₩68,159 | ₩68,186 | ₩68,132 | ₩68,159 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩68,112 | ₩68,152 | ₩68,100 | ₩68,152 | +0.06% | 1.3천 |
|---|
| 2026.01.09 | ₩68,122 | ₩68,186 | ₩68,122 | ₩68,130 | +0.01% | 1만 |
|---|
| 2026.01.08 | ₩68,012 | ₩68,039 | ₩67,972 | ₩67,992 | -0.03% | 7.1천 |
|---|
| 2026.01.07 | ₩68,159 | ₩68,199 | ₩68,065 | ₩68,155 | -0.01% | 2.6만 |
|---|
| 2026.01.06 | ₩67,999 | ₩68,052 | ₩67,945 | ₩68,052 | +0.08% | 1.1만 |
|---|
| 2026.01.05 | ₩67,999 | ₩68,112 | ₩67,946 | ₩68,039 | +0.06% | 7천 |
|---|
| 2026.01.02 | ₩67,972 | ₩68,025 | ₩67,905 | ₩67,905 | -0.10% | 1.7만 |
|---|
| 2025.12.31 | ₩68,092 | ₩68,092 | ₩67,972 | ₩67,972 | -0.18% | 5.3천 |
|---|
| 2025.12.30 | ₩68,360 | ₩68,467 | ₩68,346 | ₩68,440 | +0.12% | 1.4만 |
|---|
| 2025.12.29 | ₩68,413 | ₩68,426 | ₩68,397 | ₩68,426 | +0.02% | 3.3천 |
|---|
| 2025.12.26 | ₩68,413 | ₩68,413 | ₩68,306 | ₩68,320 | -0.14% | 5.6천 |
|---|
| 2025.12.24 | ₩68,213 | ₩68,320 | ₩68,172 | ₩68,313 | +0.15% | 2.9천 |
|---|
| 2025.12.23 | ₩68,081 | ₩68,226 | ₩68,068 | ₩68,186 | +0.15% | 2.2만 |
|---|
| 2025.12.22 | ₩68,146 | ₩68,333 | ₩68,123 | ₩68,178 | +0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩68,210 | ₩68,219 | ₩68,146 | ₩68,184 | -0.04% | 12.5만 |
|---|
| 2025.12.18 | ₩68,266 | ₩68,453 | ₩68,172 | ₩68,239 | -0.04% | 16.1만 |
|---|
| 2025.12.17 | ₩68,079 | ₩68,279 | ₩68,079 | ₩68,239 | +0.24% | 107만 |
|---|
| 2025.12.16 | ₩68,079 | ₩68,306 | ₩68,065 | ₩68,159 | +0.12% | 1.2만 |
|---|
| 2025.12.15 | ₩68,065 | ₩68,253 | ₩67,972 | ₩68,039 | -0.04% | 1.5만 |
|---|
| 2025.12.12 | ₩67,958 | ₩67,958 | ₩67,917 | ₩67,945 | -0.02% | 8천 |
|---|
| 2025.12.11 | ₩68,266 | ₩68,266 | ₩68,146 | ₩68,146 | -0.18% | 7.4천 |
|---|
| 2025.12.10 | ₩67,958 | ₩68,507 | ₩67,958 | ₩68,108 | +0.22% | 2.4만 |
|---|
| 2025.12.09 | ₩68,039 | ₩68,105 | ₩67,893 | ₩67,893 | -0.21% | 4.5천 |
|---|
| 2025.12.08 | ₩67,945 | ₩67,972 | ₩67,940 | ₩67,952 | +0.01% | 1.4천 |
|---|
| 2025.12.05 | ₩68,132 | ₩68,132 | ₩68,124 | ₩68,126 | -0.01% | 8.2천 |
|---|
| 2025.12.04 | ₩68,172 | ₩68,172 | ₩68,160 | ₩68,160 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩68,293 | ₩68,400 | ₩68,246 | ₩68,326 | +0.05% | 1.4만 |
|---|
| 2025.12.02 | ₩68,105 | ₩68,186 | ₩68,105 | ₩68,179 | +0.11% | 6.3천 |
|---|
| 2025.12.01 | ₩68,105 | ₩68,213 | ₩68,105 | ₩68,199 | +0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩68,600 | ₩69,363 | ₩68,598 | ₩68,598 | -0.00% | 5.2천 |
|---|
| 2025.11.26 | ₩68,534 | ₩68,681 | ₩68,505 | ₩68,649 | +0.17% | 7.5천 |
|---|
| 2025.11.25 | ₩68,614 | ₩68,788 | ₩68,594 | ₩68,594 | -0.03% | 1.3만 |
|---|
| 2025.11.24 | ₩68,400 | ₩68,428 | ₩68,400 | ₩68,428 | +0.04% | 4.3천 |
|---|
| 2025.11.21 | ₩68,293 | ₩68,467 | ₩68,192 | ₩68,286 | -0.01% | 1.7만 |
|---|
| 2025.11.20 | ₩68,172 | ₩68,681 | ₩68,159 | ₩68,203 | +0.05% | 3.7만 |
|---|
| 2025.11.19 | ₩68,092 | ₩68,092 | ₩68,013 | ₩68,031 | -0.09% | 1.8천 |
|---|
| 2025.11.18 | ₩68,039 | ₩68,226 | ₩68,039 | ₩68,055 | +0.02% | 1.6만 |
|---|
| 2025.11.17 | ₩68,052 | ₩68,052 | ₩67,992 | ₩67,992 | -0.09% | 3.5천 |
|---|
| 2025.11.14 | ₩68,092 | ₩68,092 | ₩68,012 | ₩68,019 | -0.11% | 2.8천 |
|---|
| 2025.11.13 | ₩68,159 | ₩68,159 | ₩68,089 | ₩68,089 | -0.10% | 5.7천 |
|---|
| 2025.11.12 | ₩68,306 | ₩68,333 | ₩68,266 | ₩68,266 | -0.06% | 3.6천 |
|---|
| 2025.11.11 | ₩68,266 | ₩68,279 | ₩68,266 | ₩68,267 | +0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩68,172 | ₩68,172 | ₩68,112 | ₩68,132 | -0.06% | 2.6천 |
|---|
| 2025.11.07 | ₩68,132 | ₩68,172 | ₩68,132 | ₩68,172 | +0.06% | 1.1천 |
|---|
| 2025.11.06 | ₩68,146 | ₩68,159 | ₩68,146 | ₩68,159 | +0.02% | 500 |
|---|
| 2025.11.05 | ₩68,024 | ₩68,025 | ₩67,944 | ₩67,958 | -0.10% | 3.7천 |
|---|
| 2025.11.04 | ₩68,139 | ₩68,854 | ₩68,132 | ₩68,132 | -0.01% | 9.3천 |
|---|
| 2025.11.03 | ₩68,079 | ₩68,092 | ₩68,079 | ₩68,092 | +0.02% | 4.7천 |
|---|
| 2025.10.31 | ₩68,400 | ₩68,400 | ₩68,400 | ₩68,400 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩68,426 | ₩68,426 | ₩68,426 | ₩68,426 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,555 | ₩68,555 | ₩68,555 | ₩68,555 | 0.00% | 2.5만 |
|---|
| 2025.10.28 | ₩68,868 | ₩68,868 | ₩68,868 | ₩68,868 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩68,805 | ₩68,805 | ₩68,805 | ₩68,805 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩68,774 | ₩68,774 | ₩68,734 | ₩68,734 | -0.06% | 6.2천 |
|---|
| 2025.10.23 | ₩68,694 | ₩68,694 | ₩68,674 | ₩68,674 | -0.03% | 4.7천 |
|---|
| 2025.10.22 | ₩68,788 | ₩68,808 | ₩68,788 | ₩68,808 | +0.03% | 4.4천 |
|---|
| 2025.10.21 | ₩68,800 | ₩68,800 | ₩68,800 | ₩68,800 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩68,711 | ₩68,711 | ₩68,711 | ₩68,711 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩68,623 | ₩68,623 | ₩68,623 | ₩68,623 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩68,670 | ₩68,670 | ₩68,670 | ₩68,670 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩68,461 | ₩68,461 | ₩68,461 | ₩68,461 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩68,465 | ₩68,465 | ₩68,465 | ₩68,465 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩68,313 | ₩68,313 | ₩68,313 | ₩68,313 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩68,233 | ₩68,233 | ₩68,233 | ₩68,233 | 0.00% | 100 |
|---|