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 | ₩64,256 | ₩64,350 | ₩64,203 | ₩64,323 | +0.10% | 5.9만 |
| 2026.10.08 | ₩64,097 | ₩64,323 | ₩64,002 | ₩64,288 | +0.30% | 3만 |
| 2026.10.07 | ₩63,708 | ₩64,156 | ₩63,708 | ₩64,076 | +0.58% | 4만 |
| 2026.10.06 | ₩64,056 | ₩64,216 | ₩64,016 | ₩64,163 | +0.17% | 6만 |
| 2026.10.05 | ₩64,016 | ₩64,029 | ₩63,855 | ₩64,016 | 0.00% | 3만 |
| 2026.10.02 | ₩64,216 | ₩64,390 | ₩64,042 | ₩64,060 | -0.24% | 38.2만 |
| 2026.10.01 | ₩63,875 | ₩64,296 | ₩63,862 | ₩64,195 | +0.50% | 3.5만 |
| 2026.09.30 | ₩64,411 | ₩64,417 | ₩64,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,350 |
| -0.10% |
| 6.9만 |
| 2026.09.29 | ₩64,370 | ₩64,417 | ₩64,216 | ₩64,417 | +0.07% | 4.1만 |
|---|
| 2026.09.28 | ₩64,537 | ₩64,571 | ₩64,363 | ₩64,504 | -0.05% | 3.9만 |
|---|
| 2026.09.25 | ₩64,678 | ₩64,818 | ₩64,510 | ₩64,797 | +0.18% | 5.9만 |
|---|
| 2026.09.24 | ₩65,092 | ₩65,092 | ₩64,704 | ₩64,711 | -0.59% | 5.3만 |
|---|
| 2026.09.23 | ₩65,540 | ₩65,540 | ₩64,938 | ₩65,112 | -0.65% | 5.1만 |
|---|
| 2026.09.22 | ₩65,767 | ₩65,767 | ₩65,527 | ₩65,640 | -0.19% | 7.3만 |
|---|
| 2026.09.21 | ₩65,567 | ₩65,620 | ₩65,500 | ₩65,620 | +0.08% | 13만 |
|---|
| 2026.09.18 | ₩65,473 | ₩65,533 | ₩65,426 | ₩65,446 | -0.04% | 19.9만 |
|---|
| 2026.09.17 | ₩65,533 | ₩65,714 | ₩65,513 | ₩65,687 | +0.23% | 12만 |
|---|
| 2026.09.16 | ₩65,701 | ₩65,701 | ₩65,340 | ₩65,353 | -0.53% | 8.7만 |
|---|
| 2026.09.15 | ₩65,393 | ₩65,406 | ₩65,286 | ₩65,360 | -0.05% | 13.9만 |
|---|
| 2026.09.14 | ₩65,326 | ₩65,540 | ₩65,273 | ₩65,460 | +0.20% | 16.9만 |
|---|
| 2026.09.11 | ₩65,660 | ₩65,660 | ₩65,420 | ₩65,519 | -0.22% | 56만 |
|---|
| 2026.09.10 | ₩65,674 | ₩65,714 | ₩65,527 | ₩65,594 | -0.12% | 4.3만 |
|---|
| 2026.09.09 | ₩66,102 | ₩66,102 | ₩65,915 | ₩65,968 | -0.20% | 2.3만 |
|---|
| 2026.09.08 | ₩66,149 | ₩66,149 | ₩66,048 | ₩66,096 | -0.08% | 1.7만 |
|---|
| 2026.09.04 | ₩66,169 | ₩66,249 | ₩66,115 | ₩66,155 | -0.02% | 2.4만 |
|---|
| 2026.09.03 | ₩66,135 | ₩66,235 | ₩66,110 | ₩66,130 | -0.01% | 2.7만 |
|---|
| 2026.09.02 | ₩65,968 | ₩66,062 | ₩65,955 | ₩66,028 | +0.09% | 1.2만 |
|---|
| 2026.09.01 | ₩66,022 | ₩66,182 | ₩66,008 | ₩66,022 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩66,409 | ₩66,490 | ₩66,363 | ₩66,490 | +0.12% | 1.7만 |
|---|
| 2026.08.28 | ₩66,717 | ₩66,797 | ₩66,524 | ₩66,536 | -0.27% | 1.6만 |
|---|
| 2026.08.27 | ₩66,769 | ₩66,797 | ₩66,690 | ₩66,726 | -0.06% | 8.3천 |
|---|
| 2026.08.26 | ₩66,690 | ₩66,784 | ₩66,677 | ₩66,730 | +0.06% | 1.3만 |
|---|
| 2026.08.25 | ₩66,757 | ₩66,851 | ₩66,736 | ₩66,851 | +0.14% | 2.3만 |
|---|
| 2026.08.24 | ₩66,575 | ₩66,597 | ₩66,503 | ₩66,583 | +0.01% | 3.2만 |
|---|
| 2026.08.21 | ₩66,456 | ₩66,490 | ₩66,369 | ₩66,449 | -0.01% | 2.1만 |
|---|
| 2026.08.20 | ₩66,449 | ₩66,599 | ₩66,449 | ₩66,544 | +0.14% | 1.8만 |
|---|
| 2026.08.19 | ₩66,677 | ₩66,716 | ₩66,590 | ₩66,716 | +0.06% | 1.9만 |
|---|
| 2026.08.18 | ₩66,349 | ₩66,476 | ₩66,316 | ₩66,420 | +0.11% | 2.3만 |
|---|
| 2026.08.17 | ₩66,449 | ₩66,503 | ₩66,333 | ₩66,350 | -0.15% | 2.3만 |
|---|
| 2026.08.14 | ₩66,563 | ₩66,631 | ₩66,490 | ₩66,507 | -0.08% | 9.1천 |
|---|
| 2026.08.13 | ₩66,757 | ₩66,784 | ₩66,637 | ₩66,639 | -0.18% | 2.2만 |
|---|
| 2026.08.12 | ₩66,530 | ₩66,543 | ₩66,449 | ₩66,449 | -0.12% | 9천 |
|---|
| 2026.08.11 | ₩66,417 | ₩66,476 | ₩66,403 | ₩66,403 | -0.02% | 1.5만 |
|---|
| 2026.08.10 | ₩66,476 | ₩66,490 | ₩66,389 | ₩66,396 | -0.12% | 2.4만 |
|---|
| 2026.08.07 | ₩66,590 | ₩66,610 | ₩66,483 | ₩66,597 | +0.01% | 3만 |
|---|
| 2026.08.06 | ₩66,530 | ₩66,570 | ₩66,443 | ₩66,516 | -0.02% | 1.7만 |
|---|
| 2026.08.05 | ₩66,677 | ₩66,851 | ₩66,597 | ₩66,650 | -0.04% | 3만 |
|---|
| 2026.08.04 | ₩66,449 | ₩66,610 | ₩66,449 | ₩66,598 | +0.22% | 2.5만 |
|---|
| 2026.08.03 | ₩66,276 | ₩66,364 | ₩66,249 | ₩66,285 | +0.01% | 4만 |
|---|
| 2026.07.31 | ₩66,436 | ₩66,463 | ₩66,329 | ₩66,463 | +0.04% | 2.1만 |
|---|
| 2026.07.30 | ₩66,645 | ₩66,650 | ₩66,536 | ₩66,609 | -0.05% | 2.3만 |
|---|
| 2026.07.29 | ₩66,663 | ₩66,730 | ₩66,570 | ₩66,570 | -0.14% | 1.7만 |
|---|
| 2026.07.28 | ₩66,770 | ₩66,864 | ₩66,690 | ₩66,730 | -0.06% | 1.5만 |
|---|
| 2026.07.27 | ₩66,623 | ₩66,811 | ₩66,550 | ₩66,597 | -0.04% | 3.1만 |
|---|
| 2026.07.24 | ₩66,476 | ₩66,623 | ₩66,449 | ₩66,503 | +0.04% | 2.8만 |
|---|
| 2026.07.23 | ₩66,371 | ₩66,490 | ₩66,356 | ₩66,463 | +0.14% | 3.1만 |
|---|
| 2026.07.22 | ₩66,610 | ₩66,677 | ₩66,556 | ₩66,618 | +0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩66,757 | ₩66,757 | ₩66,690 | ₩66,716 | -0.06% | 9.4천 |
|---|
| 2026.07.20 | ₩66,904 | ₩66,958 | ₩66,817 | ₩66,891 | -0.02% | 2.6만 |
|---|
| 2026.07.17 | ₩66,971 | ₩67,573 | ₩66,971 | ₩67,004 | +0.05% | 2.4만 |
|---|
| 2026.07.16 | ₩66,944 | ₩67,292 | ₩66,924 | ₩67,011 | +0.10% | 2.3만 |
|---|
| 2026.07.15 | ₩67,011 | ₩67,038 | ₩66,931 | ₩66,998 | -0.02% | 7.3천 |
|---|
| 2026.07.14 | ₩66,797 | ₩66,964 | ₩66,797 | ₩66,904 | +0.16% | 2.4만 |
|---|
| 2026.07.13 | ₩66,837 | ₩66,891 | ₩66,704 | ₩66,757 | -0.12% | 1.6만 |
|---|
| 2026.07.10 | ₩66,947 | ₩67,024 | ₩66,904 | ₩66,984 | +0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩66,984 | ₩67,105 | ₩66,958 | ₩67,010 | +0.04% | 9.7천 |
|---|
| 2026.07.08 | ₩66,897 | ₩66,984 | ₩66,844 | ₩66,971 | +0.11% | 2.2만 |
|---|
| 2026.07.07 | ₩67,252 | ₩67,252 | ₩67,024 | ₩67,105 | -0.22% | 2.5만 |
|---|
| 2026.07.06 | ₩67,265 | ₩67,372 | ₩67,206 | ₩67,372 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩67,221 | ₩67,279 | ₩67,185 | ₩67,272 | +0.08% | 1.2만 |
|---|
| 2026.07.01 | ₩67,285 | ₩67,332 | ₩67,212 | ₩67,252 | -0.05% | 2.5만 |
|---|
| 2026.06.30 | ₩67,747 | ₩67,920 | ₩67,604 | ₩67,613 | -0.20% | 1.8만 |
|---|
| 2026.06.29 | ₩67,860 | ₩67,894 | ₩67,800 | ₩67,856 | -0.01% | 1.7만 |
|---|
| 2026.06.26 | ₩67,693 | ₩67,880 | ₩67,693 | ₩67,836 | +0.21% | 4만 |
|---|
| 2026.06.25 | ₩67,733 | ₩67,880 | ₩67,733 | ₩67,834 | +0.15% | 5만 |
|---|
| 2026.06.24 | ₩67,732 | ₩67,787 | ₩67,666 | ₩67,747 | +0.02% | 2.2만 |
|---|
| 2026.06.23 | ₩67,459 | ₩67,533 | ₩67,386 | ₩67,439 | -0.03% | 1.8만 |
|---|
| 2026.06.22 | ₩67,379 | ₩67,439 | ₩67,305 | ₩67,379 | 0.00% | 1.4만 |
|---|
| 2026.06.18 | ₩67,640 | ₩67,640 | ₩67,513 | ₩67,513 | -0.19% | 2.2만 |
|---|
| 2026.06.17 | ₩67,573 | ₩67,666 | ₩67,399 | ₩67,419 | -0.23% | 1.6만 |
|---|
| 2026.06.16 | ₩67,546 | ₩67,666 | ₩67,519 | ₩67,591 | +0.07% | 3만 |
|---|
| 2026.06.15 | ₩67,598 | ₩67,653 | ₩67,466 | ₩67,519 | -0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩67,426 | ₩67,466 | ₩67,372 | ₩67,408 | -0.03% | 1.3만 |
|---|
| 2026.06.11 | ₩67,138 | ₩67,519 | ₩67,138 | ₩67,506 | +0.55% | 2만 |
|---|
| 2026.06.10 | ₩67,205 | ₩67,205 | ₩67,031 | ₩67,078 | -0.19% | 2만 |
|---|
| 2026.06.09 | ₩67,085 | ₩67,145 | ₩67,038 | ₩67,122 | +0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩67,091 | ₩67,091 | ₩66,984 | ₩67,008 | -0.12% | 2.1만 |
|---|
| 2026.06.05 | ₩67,051 | ₩67,158 | ₩67,038 | ₩67,038 | -0.02% | 1.6만 |
|---|
| 2026.06.04 | ₩67,600 | ₩67,600 | ₩67,359 | ₩67,379 | -0.33% | 3.4만 |
|---|
| 2026.06.03 | ₩67,172 | ₩67,332 | ₩67,172 | ₩67,279 | +0.16% | 1.2만 |
|---|
| 2026.06.02 | ₩67,399 | ₩67,827 | ₩67,332 | ₩67,426 | +0.04% | 62.4만 |
|---|
| 2026.06.01 | ₩67,212 | ₩67,399 | ₩67,158 | ₩67,399 | +0.28% | 7.7만 |
|---|
| 2026.05.29 | ₩67,626 | ₩67,693 | ₩67,600 | ₩67,640 | +0.02% | 7.7천 |
|---|
| 2026.05.28 | ₩67,345 | ₩67,586 | ₩67,345 | ₩67,546 | +0.30% | 8.4천 |
|---|
| 2026.05.27 | ₩67,493 | ₩67,493 | ₩67,399 | ₩67,434 | -0.09% | 2.4만 |
|---|
| 2026.05.26 | ₩67,399 | ₩67,399 | ₩67,279 | ₩67,352 | -0.07% | 23.5만 |
|---|
| 2026.05.22 | ₩67,131 | ₩67,188 | ₩67,078 | ₩67,188 | +0.08% | 7.6만 |
|---|
| 2026.05.21 | ₩66,790 | ₩67,131 | ₩66,790 | ₩67,131 | +0.51% | 3만 |
|---|
| 2026.05.20 | ₩66,690 | ₩66,990 | ₩66,690 | ₩66,990 | +0.45% | 20.7만 |
|---|
| 2026.05.19 | ₩66,630 | ₩66,744 | ₩66,543 | ₩66,650 | +0.03% | 1.1만 |
|---|
| 2026.05.18 | ₩66,891 | ₩66,904 | ₩66,770 | ₩66,893 | +0.00% | 1.6만 |
|---|
| 2026.05.15 | ₩66,998 | ₩67,065 | ₩66,717 | ₩66,971 | -0.04% | 2.2만 |
|---|
| 2026.05.14 | ₩67,446 | ₩67,626 | ₩67,372 | ₩67,372 | -0.11% | 1.4만 |
|---|
| 2026.05.13 | ₩67,359 | ₩67,533 | ₩67,131 | ₩67,379 | +0.03% | 3.2만 |
|---|
| 2026.05.12 | ₩67,365 | ₩67,573 | ₩67,305 | ₩67,376 | +0.02% | 1.7만 |
|---|
| 2026.05.11 | ₩67,606 | ₩67,640 | ₩67,546 | ₩67,586 | -0.03% | 2.2만 |
|---|
| 2026.05.08 | ₩67,693 | ₩67,760 | ₩67,666 | ₩67,720 | +0.04% | 1.8만 |
|---|
| 2026.05.07 | ₩67,813 | ₩67,813 | ₩67,513 | ₩67,535 | -0.41% | 1.8만 |
|---|
| 2026.05.06 | ₩67,653 | ₩67,693 | ₩67,586 | ₩67,600 | -0.08% | 6.2만 |
|---|
| 2026.05.05 | ₩67,412 | ₩67,533 | ₩67,412 | ₩67,479 | +0.10% | 9만 |
|---|
| 2026.05.04 | ₩67,452 | ₩67,452 | ₩67,212 | ₩67,336 | -0.17% | 2.2만 |
|---|
| 2026.05.01 | ₩67,533 | ₩67,720 | ₩67,493 | ₩67,554 | +0.03% | 2.5만 |
|---|
| 2026.04.30 | ₩67,553 | ₩67,760 | ₩67,531 | ₩67,626 | +0.11% | 5.2만 |
|---|
| 2026.04.29 | ₩67,693 | ₩71,999 | ₩67,479 | ₩67,519 | -0.26% | 15.6만 |
|---|
| 2026.04.28 | ₩67,706 | ₩67,813 | ₩67,680 | ₩67,800 | +0.14% | 3.6만 |
|---|
| 2026.04.27 | ₩67,891 | ₩67,891 | ₩67,787 | ₩67,816 | -0.11% | 34.1만 |
|---|
| 2026.04.24 | ₩67,914 | ₩67,947 | ₩67,860 | ₩67,927 | +0.02% | 1.1만 |
|---|
| 2026.04.23 | ₩67,941 | ₩67,987 | ₩67,809 | ₩67,867 | -0.11% | 1.4만 |
|---|
| 2026.04.22 | ₩68,027 | ₩68,188 | ₩67,934 | ₩67,961 | -0.10% | 6.3만 |
|---|
| 2026.04.21 | ₩68,054 | ₩68,228 | ₩67,880 | ₩67,892 | -0.24% | 4.8만 |
|---|
| 2026.04.20 | ₩68,045 | ₩68,134 | ₩68,045 | ₩68,134 | +0.13% | 1.8만 |
|---|
| 2026.04.17 | ₩68,215 | ₩68,215 | ₩68,081 | ₩68,134 | -0.12% | 7.6만 |
|---|
| 2026.04.16 | ₩67,920 | ₩68,148 | ₩67,847 | ₩67,894 | -0.04% | 723.7만 |
|---|
| 2026.04.15 | ₩68,001 | ₩68,001 | ₩67,907 | ₩67,978 | -0.03% | 2.3만 |
|---|
| 2026.04.14 | ₩67,907 | ₩68,027 | ₩67,907 | ₩68,027 | +0.18% | 1.1만 |
|---|
| 2026.04.13 | ₩67,706 | ₩67,852 | ₩67,678 | ₩67,852 | +0.22% | 1.1만 |
|---|
| 2026.04.10 | ₩67,813 | ₩67,827 | ₩67,704 | ₩67,704 | -0.16% | 4.7천 |
|---|
| 2026.04.09 | ₩67,827 | ₩67,827 | ₩67,800 | ₩67,800 | -0.04% | 700 |
|---|
| 2026.04.08 | ₩67,987 | ₩67,987 | ₩67,773 | ₩67,791 | -0.29% | 2.9만 |
|---|
| 2026.04.07 | ₩67,365 | ₩67,573 | ₩67,365 | ₩67,573 | +0.31% | 5.9천 |
|---|
| 2026.04.06 | ₩67,479 | ₩67,573 | ₩67,479 | ₩67,506 | +0.04% | 1.1만 |
|---|
| 2026.04.02 | ₩67,600 | ₩67,600 | ₩67,573 | ₩67,589 | -0.02% | 4.3만 |
|---|
| 2026.04.01 | ₩67,446 | ₩67,533 | ₩67,412 | ₩67,466 | +0.03% | 2.1만 |
|---|
| 2026.03.31 | ₩67,586 | ₩67,747 | ₩67,479 | ₩67,632 | +0.07% | 5.5만 |
|---|
| 2026.03.30 | ₩67,419 | ₩67,466 | ₩67,386 | ₩67,412 | -0.01% | 52.6만 |
|---|
| 2026.03.27 | ₩66,971 | ₩66,999 | ₩66,971 | ₩66,999 | +0.04% | 700 |
|---|
| 2026.03.26 | ₩67,359 | ₩67,359 | ₩67,061 | ₩67,061 | -0.44% | 5.5천 |
|---|
| 2026.03.25 | ₩67,506 | ₩67,519 | ₩67,432 | ₩67,479 | -0.04% | 5.2만 |
|---|
| 2026.03.24 | ₩67,185 | ₩67,315 | ₩67,185 | ₩67,202 | +0.03% | 1.1천 |
|---|
| 2026.03.23 | ₩67,359 | ₩67,426 | ₩67,279 | ₩67,396 | +0.06% | 2.2천 |
|---|
| 2026.03.20 | ₩67,345 | ₩67,345 | ₩67,174 | ₩67,174 | -0.25% | 3.1만 |
|---|
| 2026.03.19 | ₩67,617 | ₩67,767 | ₩67,617 | ₩67,767 | +0.22% | 1.1만 |
|---|
| 2026.03.18 | ₩67,867 | ₩67,867 | ₩67,666 | ₩67,693 | -0.26% | 1만 |
|---|
| 2026.03.17 | ₩67,934 | ₩68,001 | ₩67,920 | ₩68,001 | +0.10% | 2.1만 |
|---|
| 2026.03.16 | ₩67,773 | ₩67,793 | ₩67,720 | ₩67,785 | +0.02% | 2.7천 |
|---|
| 2026.03.13 | ₩67,680 | ₩67,733 | ₩67,519 | ₩67,573 | -0.16% | 7.7천 |
|---|
| 2026.03.12 | ₩67,747 | ₩67,760 | ₩67,613 | ₩67,673 | -0.11% | 1.6천 |
|---|
| 2026.03.11 | ₩68,041 | ₩68,041 | ₩67,855 | ₩67,884 | -0.23% | 6.5천 |
|---|
| 2026.03.10 | ₩68,348 | ₩68,375 | ₩68,235 | ₩68,235 | -0.17% | 3.5천 |
|---|
| 2026.03.09 | ₩68,068 | ₩68,339 | ₩68,054 | ₩68,339 | +0.40% | 3.6천 |
|---|
| 2026.03.06 | ₩68,134 | ₩68,282 | ₩68,134 | ₩68,257 | +0.18% | 700 |
|---|
| 2026.03.05 | ₩68,261 | ₩68,282 | ₩68,235 | ₩68,248 | -0.02% | 2.1만 |
|---|
| 2026.03.04 | ₩68,495 | ₩68,509 | ₩68,439 | ₩68,439 | -0.08% | 9천 |
|---|
| 2026.03.03 | ₩68,442 | ₩68,602 | ₩68,442 | ₩68,546 | +0.15% | 4천 |
|---|
| 2026.03.02 | ₩68,643 | ₩68,643 | ₩68,549 | ₩68,598 | -0.06% | 9.8천 |
|---|
| 2026.02.27 | ₩69,084 | ₩69,097 | ₩69,030 | ₩69,057 | -0.04% | 6.6천 |
|---|
| 2026.02.26 | ₩68,909 | ₩68,977 | ₩68,909 | ₩68,964 | +0.08% | 6.9천 |
|---|
| 2026.02.25 | ₩68,883 | ₩68,950 | ₩68,830 | ₩68,917 | +0.05% | 3만 |
|---|
| 2026.02.24 | ₩68,870 | ₩68,923 | ₩68,850 | ₩68,874 | +0.01% | 1.1만 |
|---|
| 2026.02.23 | ₩68,830 | ₩68,923 | ₩68,810 | ₩68,877 | +0.07% | 2.7천 |
|---|
| 2026.02.20 | ₩68,736 | ₩68,790 | ₩68,709 | ₩68,763 | +0.04% | 3.8천 |
|---|
| 2026.02.19 | ₩68,696 | ₩68,750 | ₩68,696 | ₩68,730 | +0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩68,750 | ₩68,790 | ₩68,713 | ₩68,728 | -0.03% | 1.3만 |
|---|
| 2026.02.17 | ₩68,830 | ₩68,830 | ₩68,776 | ₩68,800 | -0.04% | 5.8만 |
|---|
| 2026.02.13 | ₩68,750 | ₩68,843 | ₩68,750 | ₩68,843 | +0.14% | 5.2만 |
|---|
| 2026.02.12 | ₩68,474 | ₩68,616 | ₩68,474 | ₩68,616 | +0.21% | 4.2만 |
|---|
| 2026.02.11 | ₩68,334 | ₩68,429 | ₩68,315 | ₩68,315 | -0.03% | 4.2만 |
|---|
| 2026.02.10 | ₩68,455 | ₩68,455 | ₩68,409 | ₩68,425 | -0.04% | 1.8천 |
|---|
| 2026.02.09 | ₩68,188 | ₩68,282 | ₩68,188 | ₩68,237 | +0.07% | 3.9천 |
|---|
| 2026.02.06 | ₩68,121 | ₩68,228 | ₩68,121 | ₩68,209 | +0.13% | 2.2천 |
|---|
| 2026.02.05 | ₩68,088 | ₩68,188 | ₩68,088 | ₩68,176 | +0.13% | 1.2천 |
|---|
| 2026.02.04 | ₩67,920 | ₩67,987 | ₩67,912 | ₩67,912 | -0.01% | 3.2천 |
|---|
| 2026.02.03 | ₩67,880 | ₩67,934 | ₩67,840 | ₩67,927 | +0.07% | 1.6천 |
|---|
| 2026.02.02 | ₩68,041 | ₩68,054 | ₩67,900 | ₩67,934 | -0.16% | 5.3천 |
|---|
| 2026.01.30 | ₩68,108 | ₩68,154 | ₩68,108 | ₩68,154 | +0.07% | 1.6천 |
|---|
| 2026.01.29 | ₩68,041 | ₩68,201 | ₩68,041 | ₩68,195 | +0.23% | 3.8천 |
|---|
| 2026.01.28 | ₩68,081 | ₩68,096 | ₩68,054 | ₩68,096 | +0.02% | 2.5천 |
|---|
| 2026.01.27 | ₩68,195 | ₩68,195 | ₩68,113 | ₩68,113 | -0.12% | 7.4천 |
|---|
| 2026.01.26 | ₩68,201 | ₩68,201 | ₩68,161 | ₩68,165 | -0.05% | 2.7천 |
|---|
| 2026.01.23 | ₩68,025 | ₩68,061 | ₩68,025 | ₩68,061 | +0.05% | 400 |
|---|
| 2026.01.22 | ₩67,934 | ₩68,027 | ₩67,934 | ₩68,003 | +0.10% | 1.3천 |
|---|
| 2026.01.21 | ₩67,867 | ₩68,161 | ₩67,854 | ₩68,161 | +0.43% | 1.1만 |
|---|
| 2026.01.20 | ₩67,760 | ₩67,907 | ₩67,760 | ₩67,800 | +0.06% | 8.2천 |
|---|
| 2026.01.16 | ₩68,132 | ₩68,132 | ₩68,021 | ₩68,054 | -0.11% | 800 |
|---|
| 2026.01.15 | ₩68,188 | ₩68,228 | ₩68,161 | ₩68,161 | -0.04% | 9.1천 |
|---|
| 2026.01.14 | ₩68,228 | ₩68,282 | ₩68,228 | ₩68,236 | +0.01% | 5.7천 |
|---|
| 2026.01.13 | ₩68,148 | ₩68,175 | ₩68,121 | ₩68,148 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩68,101 | ₩68,141 | ₩68,089 | ₩68,141 | +0.06% | 1.3천 |
|---|
| 2026.01.09 | ₩68,110 | ₩68,175 | ₩68,110 | ₩68,118 | +0.01% | 1만 |
|---|
| 2026.01.08 | ₩68,001 | ₩68,027 | ₩67,961 | ₩67,981 | -0.03% | 7.1천 |
|---|
| 2026.01.07 | ₩68,148 | ₩68,188 | ₩68,054 | ₩68,144 | -0.01% | 2.6만 |
|---|
| 2026.01.06 | ₩67,987 | ₩68,041 | ₩67,934 | ₩68,041 | +0.08% | 1.1만 |
|---|
| 2026.01.05 | ₩67,987 | ₩68,101 | ₩67,935 | ₩68,027 | +0.06% | 7천 |
|---|
| 2026.01.02 | ₩67,961 | ₩68,014 | ₩67,894 | ₩67,894 | -0.10% | 1.7만 |
|---|
| 2025.12.31 | ₩68,081 | ₩68,081 | ₩67,961 | ₩67,961 | -0.18% | 5.3천 |
|---|
| 2025.12.30 | ₩68,348 | ₩68,455 | ₩68,335 | ₩68,429 | +0.12% | 1.4만 |
|---|
| 2025.12.29 | ₩68,402 | ₩68,415 | ₩68,386 | ₩68,415 | +0.02% | 3.3천 |
|---|
| 2025.12.26 | ₩68,402 | ₩68,402 | ₩68,295 | ₩68,308 | -0.14% | 5.6천 |
|---|
| 2025.12.24 | ₩68,201 | ₩68,308 | ₩68,161 | ₩68,302 | +0.15% | 2.9천 |
|---|
| 2025.12.23 | ₩68,070 | ₩68,215 | ₩68,057 | ₩68,175 | +0.15% | 2.2만 |
|---|
| 2025.12.22 | ₩68,134 | ₩68,322 | ₩68,112 | ₩68,167 | +0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩68,199 | ₩68,208 | ₩68,134 | ₩68,173 | -0.04% | 12.5만 |
|---|
| 2025.12.18 | ₩68,255 | ₩68,442 | ₩68,161 | ₩68,228 | -0.04% | 16.1만 |
|---|
| 2025.12.17 | ₩68,068 | ₩68,268 | ₩68,068 | ₩68,228 | +0.24% | 107만 |
|---|
| 2025.12.16 | ₩68,068 | ₩68,295 | ₩68,054 | ₩68,148 | +0.12% | 1.2만 |
|---|
| 2025.12.15 | ₩68,054 | ₩68,241 | ₩67,961 | ₩68,027 | -0.04% | 1.5만 |
|---|
| 2025.12.12 | ₩67,947 | ₩67,947 | ₩67,906 | ₩67,934 | -0.02% | 8천 |
|---|
| 2025.12.11 | ₩68,255 | ₩68,255 | ₩68,134 | ₩68,134 | -0.18% | 7.4천 |
|---|
| 2025.12.10 | ₩67,947 | ₩68,495 | ₩67,947 | ₩68,097 | +0.22% | 2.4만 |
|---|
| 2025.12.09 | ₩68,027 | ₩68,094 | ₩67,882 | ₩67,882 | -0.21% | 4.5천 |
|---|
| 2025.12.08 | ₩67,934 | ₩67,961 | ₩67,928 | ₩67,941 | +0.01% | 1.4천 |
|---|
| 2025.12.05 | ₩68,121 | ₩68,121 | ₩68,113 | ₩68,114 | -0.01% | 8.2천 |
|---|
| 2025.12.04 | ₩68,161 | ₩68,161 | ₩68,149 | ₩68,149 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩68,282 | ₩68,388 | ₩68,235 | ₩68,315 | +0.05% | 1.4만 |
|---|
| 2025.12.02 | ₩68,094 | ₩68,175 | ₩68,094 | ₩68,168 | +0.11% | 6.3천 |
|---|
| 2025.12.01 | ₩68,094 | ₩68,201 | ₩68,094 | ₩68,188 | +0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩68,589 | ₩69,351 | ₩68,586 | ₩68,586 | -0.00% | 5.2천 |
|---|
| 2025.11.26 | ₩68,522 | ₩68,669 | ₩68,494 | ₩68,637 | +0.17% | 7.5천 |
|---|
| 2025.11.25 | ₩68,602 | ₩68,776 | ₩68,582 | ₩68,582 | -0.03% | 1.3만 |
|---|
| 2025.11.24 | ₩68,388 | ₩68,417 | ₩68,388 | ₩68,417 | +0.04% | 4.3천 |
|---|
| 2025.11.21 | ₩68,282 | ₩68,455 | ₩68,181 | ₩68,275 | -0.01% | 1.7만 |
|---|
| 2025.11.20 | ₩68,161 | ₩68,669 | ₩68,148 | ₩68,192 | +0.05% | 3.7만 |
|---|
| 2025.11.19 | ₩68,081 | ₩68,081 | ₩68,002 | ₩68,019 | -0.09% | 1.8천 |
|---|
| 2025.11.18 | ₩68,027 | ₩68,215 | ₩68,027 | ₩68,043 | +0.02% | 1.6만 |
|---|
| 2025.11.17 | ₩68,041 | ₩68,041 | ₩67,981 | ₩67,981 | -0.09% | 3.5천 |
|---|
| 2025.11.14 | ₩68,081 | ₩68,081 | ₩68,001 | ₩68,007 | -0.11% | 2.8천 |
|---|
| 2025.11.13 | ₩68,148 | ₩68,148 | ₩68,078 | ₩68,078 | -0.10% | 5.7천 |
|---|
| 2025.11.12 | ₩68,295 | ₩68,322 | ₩68,255 | ₩68,255 | -0.06% | 3.6천 |
|---|
| 2025.11.11 | ₩68,255 | ₩68,268 | ₩68,255 | ₩68,256 | +0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩68,161 | ₩68,161 | ₩68,101 | ₩68,121 | -0.06% | 2.6천 |
|---|
| 2025.11.07 | ₩68,121 | ₩68,161 | ₩68,121 | ₩68,161 | +0.06% | 1.1천 |
|---|
| 2025.11.06 | ₩68,134 | ₩68,148 | ₩68,134 | ₩68,148 | +0.02% | 500 |
|---|
| 2025.11.05 | ₩68,013 | ₩68,014 | ₩67,932 | ₩67,947 | -0.10% | 3.7천 |
|---|
| 2025.11.04 | ₩68,128 | ₩68,843 | ₩68,121 | ₩68,121 | -0.01% | 9.3천 |
|---|
| 2025.11.03 | ₩68,068 | ₩68,081 | ₩68,068 | ₩68,081 | +0.02% | 4.7천 |
|---|
| 2025.10.31 | ₩68,388 | ₩68,388 | ₩68,388 | ₩68,388 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩68,415 | ₩68,415 | ₩68,415 | ₩68,415 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,544 | ₩68,544 | ₩68,544 | ₩68,544 | 0.00% | 2.5만 |
|---|
| 2025.10.28 | ₩68,857 | ₩68,857 | ₩68,857 | ₩68,857 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩68,794 | ₩68,794 | ₩68,794 | ₩68,794 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩68,763 | ₩68,763 | ₩68,723 | ₩68,723 | -0.06% | 6.2천 |
|---|
| 2025.10.23 | ₩68,683 | ₩68,683 | ₩68,663 | ₩68,663 | -0.03% | 4.7천 |
|---|
| 2025.10.22 | ₩68,776 | ₩68,796 | ₩68,776 | ₩68,796 | +0.03% | 4.4천 |
|---|
| 2025.10.21 | ₩68,788 | ₩68,788 | ₩68,788 | ₩68,788 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩68,700 | ₩68,700 | ₩68,700 | ₩68,700 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩68,612 | ₩68,612 | ₩68,612 | ₩68,612 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩68,659 | ₩68,659 | ₩68,659 | ₩68,659 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩68,450 | ₩68,450 | ₩68,450 | ₩68,450 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩68,454 | ₩68,454 | ₩68,454 | ₩68,454 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩68,302 | ₩68,302 | ₩68,302 | ₩68,302 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩68,221 | ₩68,221 | ₩68,221 | ₩68,221 | 0.00% | 100 |
|---|