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 | ₩64,250 | ₩64,343 | ₩64,196 | ₩64,316 | +0.10% | 5.9만 |
| 2026.10.08 | ₩64,090 | ₩64,316 | ₩63,996 | ₩64,282 | +0.30% | 3만 |
| 2026.10.07 | ₩63,701 | ₩64,149 | ₩63,701 | ₩64,069 | +0.58% | 4만 |
| 2026.10.06 | ₩64,049 | ₩64,209 | ₩64,009 | ₩64,156 | +0.17% | 6만 |
| 2026.10.05 | ₩64,009 | ₩64,022 | ₩63,848 | ₩64,009 | 0.00% | 3만 |
| 2026.10.02 | ₩64,209 | ₩64,383 | ₩64,036 | ₩64,053 | -0.24% | 38.2만 |
| 2026.10.01 | ₩63,868 | ₩64,290 | ₩63,855 | ₩64,188 | +0.50% | 3.5만 |
| 2026.09.30 | ₩64,405 | ₩64,410 | ₩64,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,343 |
| -0.10% |
| 6.9만 |
| 2026.09.29 | ₩64,363 | ₩64,410 | ₩64,209 | ₩64,410 | +0.07% | 4.1만 |
|---|
| 2026.09.28 | ₩64,530 | ₩64,564 | ₩64,357 | ₩64,497 | -0.05% | 3.9만 |
|---|
| 2026.09.25 | ₩64,671 | ₩64,811 | ₩64,504 | ₩64,790 | +0.18% | 5.9만 |
|---|
| 2026.09.24 | ₩65,085 | ₩65,085 | ₩64,698 | ₩64,704 | -0.59% | 5.3만 |
|---|
| 2026.09.23 | ₩65,533 | ₩65,533 | ₩64,932 | ₩65,105 | -0.65% | 5.1만 |
|---|
| 2026.09.22 | ₩65,761 | ₩65,761 | ₩65,520 | ₩65,634 | -0.19% | 7.3만 |
|---|
| 2026.09.21 | ₩65,560 | ₩65,613 | ₩65,493 | ₩65,613 | +0.08% | 13만 |
|---|
| 2026.09.18 | ₩65,466 | ₩65,527 | ₩65,420 | ₩65,440 | -0.04% | 19.9만 |
|---|
| 2026.09.17 | ₩65,527 | ₩65,707 | ₩65,506 | ₩65,680 | +0.23% | 12만 |
|---|
| 2026.09.16 | ₩65,694 | ₩65,694 | ₩65,333 | ₩65,346 | -0.53% | 8.7만 |
|---|
| 2026.09.15 | ₩65,386 | ₩65,400 | ₩65,279 | ₩65,353 | -0.05% | 13.9만 |
|---|
| 2026.09.14 | ₩65,319 | ₩65,533 | ₩65,266 | ₩65,453 | +0.20% | 16.9만 |
|---|
| 2026.09.11 | ₩65,654 | ₩65,654 | ₩65,413 | ₩65,512 | -0.22% | 56만 |
|---|
| 2026.09.10 | ₩65,667 | ₩65,707 | ₩65,520 | ₩65,587 | -0.12% | 4.3만 |
|---|
| 2026.09.09 | ₩66,095 | ₩66,095 | ₩65,908 | ₩65,961 | -0.20% | 2.3만 |
|---|
| 2026.09.08 | ₩66,142 | ₩66,142 | ₩66,041 | ₩66,089 | -0.08% | 1.7만 |
|---|
| 2026.09.04 | ₩66,162 | ₩66,242 | ₩66,108 | ₩66,148 | -0.02% | 2.4만 |
|---|
| 2026.09.03 | ₩66,128 | ₩66,229 | ₩66,103 | ₩66,123 | -0.01% | 2.7만 |
|---|
| 2026.09.02 | ₩65,961 | ₩66,055 | ₩65,948 | ₩66,021 | +0.09% | 1.2만 |
|---|
| 2026.09.01 | ₩66,015 | ₩66,175 | ₩66,001 | ₩66,015 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩66,402 | ₩66,483 | ₩66,356 | ₩66,483 | +0.12% | 1.7만 |
|---|
| 2026.08.28 | ₩66,710 | ₩66,790 | ₩66,517 | ₩66,529 | -0.27% | 1.6만 |
|---|
| 2026.08.27 | ₩66,762 | ₩66,790 | ₩66,683 | ₩66,719 | -0.06% | 8.3천 |
|---|
| 2026.08.26 | ₩66,683 | ₩66,777 | ₩66,670 | ₩66,723 | +0.06% | 1.3만 |
|---|
| 2026.08.25 | ₩66,750 | ₩66,844 | ₩66,729 | ₩66,844 | +0.14% | 2.3만 |
|---|
| 2026.08.24 | ₩66,568 | ₩66,590 | ₩66,496 | ₩66,576 | +0.01% | 3.2만 |
|---|
| 2026.08.21 | ₩66,449 | ₩66,483 | ₩66,362 | ₩66,442 | -0.01% | 2.1만 |
|---|
| 2026.08.20 | ₩66,442 | ₩66,592 | ₩66,442 | ₩66,537 | +0.14% | 1.8만 |
|---|
| 2026.08.19 | ₩66,670 | ₩66,709 | ₩66,583 | ₩66,709 | +0.06% | 1.9만 |
|---|
| 2026.08.18 | ₩66,342 | ₩66,469 | ₩66,309 | ₩66,413 | +0.11% | 2.3만 |
|---|
| 2026.08.17 | ₩66,442 | ₩66,496 | ₩66,326 | ₩66,344 | -0.15% | 2.3만 |
|---|
| 2026.08.14 | ₩66,556 | ₩66,624 | ₩66,483 | ₩66,500 | -0.08% | 9.1천 |
|---|
| 2026.08.13 | ₩66,750 | ₩66,777 | ₩66,630 | ₩66,632 | -0.18% | 2.2만 |
|---|
| 2026.08.12 | ₩66,523 | ₩66,536 | ₩66,442 | ₩66,442 | -0.12% | 9천 |
|---|
| 2026.08.11 | ₩66,410 | ₩66,469 | ₩66,396 | ₩66,396 | -0.02% | 1.5만 |
|---|
| 2026.08.10 | ₩66,469 | ₩66,483 | ₩66,382 | ₩66,389 | -0.12% | 2.4만 |
|---|
| 2026.08.07 | ₩66,583 | ₩66,603 | ₩66,476 | ₩66,590 | +0.01% | 3만 |
|---|
| 2026.08.06 | ₩66,523 | ₩66,563 | ₩66,436 | ₩66,509 | -0.02% | 1.7만 |
|---|
| 2026.08.05 | ₩66,670 | ₩66,844 | ₩66,590 | ₩66,643 | -0.04% | 3만 |
|---|
| 2026.08.04 | ₩66,442 | ₩66,603 | ₩66,442 | ₩66,591 | +0.22% | 2.5만 |
|---|
| 2026.08.03 | ₩66,269 | ₩66,357 | ₩66,242 | ₩66,278 | +0.01% | 4만 |
|---|
| 2026.07.31 | ₩66,429 | ₩66,456 | ₩66,322 | ₩66,456 | +0.04% | 2.1만 |
|---|
| 2026.07.30 | ₩66,638 | ₩66,643 | ₩66,529 | ₩66,602 | -0.05% | 2.3만 |
|---|
| 2026.07.29 | ₩66,656 | ₩66,723 | ₩66,563 | ₩66,563 | -0.14% | 1.7만 |
|---|
| 2026.07.28 | ₩66,763 | ₩66,857 | ₩66,683 | ₩66,723 | -0.06% | 1.5만 |
|---|
| 2026.07.27 | ₩66,616 | ₩66,804 | ₩66,543 | ₩66,590 | -0.04% | 3.1만 |
|---|
| 2026.07.24 | ₩66,469 | ₩66,616 | ₩66,442 | ₩66,496 | +0.04% | 2.8만 |
|---|
| 2026.07.23 | ₩66,364 | ₩66,483 | ₩66,349 | ₩66,456 | +0.14% | 3.1만 |
|---|
| 2026.07.22 | ₩66,603 | ₩66,670 | ₩66,549 | ₩66,611 | +0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩66,750 | ₩66,750 | ₩66,683 | ₩66,709 | -0.06% | 9.4천 |
|---|
| 2026.07.20 | ₩66,897 | ₩66,951 | ₩66,810 | ₩66,884 | -0.02% | 2.6만 |
|---|
| 2026.07.17 | ₩66,964 | ₩67,566 | ₩66,964 | ₩66,997 | +0.05% | 2.4만 |
|---|
| 2026.07.16 | ₩66,937 | ₩67,285 | ₩66,917 | ₩67,004 | +0.10% | 2.3만 |
|---|
| 2026.07.15 | ₩67,004 | ₩67,031 | ₩66,924 | ₩66,991 | -0.02% | 7.3천 |
|---|
| 2026.07.14 | ₩66,790 | ₩66,957 | ₩66,790 | ₩66,897 | +0.16% | 2.4만 |
|---|
| 2026.07.13 | ₩66,830 | ₩66,884 | ₩66,697 | ₩66,750 | -0.12% | 1.6만 |
|---|
| 2026.07.10 | ₩66,940 | ₩67,017 | ₩66,897 | ₩66,977 | +0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩66,977 | ₩67,098 | ₩66,951 | ₩67,003 | +0.04% | 9.7천 |
|---|
| 2026.07.08 | ₩66,890 | ₩66,977 | ₩66,837 | ₩66,964 | +0.11% | 2.2만 |
|---|
| 2026.07.07 | ₩67,245 | ₩67,245 | ₩67,017 | ₩67,098 | -0.22% | 2.5만 |
|---|
| 2026.07.06 | ₩67,258 | ₩67,365 | ₩67,199 | ₩67,365 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩67,214 | ₩67,272 | ₩67,178 | ₩67,265 | +0.08% | 1.2만 |
|---|
| 2026.07.01 | ₩67,278 | ₩67,325 | ₩67,205 | ₩67,245 | -0.05% | 2.5만 |
|---|
| 2026.06.30 | ₩67,740 | ₩67,913 | ₩67,596 | ₩67,606 | -0.20% | 1.8만 |
|---|
| 2026.06.29 | ₩67,853 | ₩67,887 | ₩67,793 | ₩67,849 | -0.01% | 1.7만 |
|---|
| 2026.06.26 | ₩67,686 | ₩67,873 | ₩67,686 | ₩67,829 | +0.21% | 4만 |
|---|
| 2026.06.25 | ₩67,726 | ₩67,873 | ₩67,726 | ₩67,826 | +0.15% | 5만 |
|---|
| 2026.06.24 | ₩67,725 | ₩67,780 | ₩67,659 | ₩67,740 | +0.02% | 2.2만 |
|---|
| 2026.06.23 | ₩67,452 | ₩67,526 | ₩67,378 | ₩67,432 | -0.03% | 1.8만 |
|---|
| 2026.06.22 | ₩67,372 | ₩67,432 | ₩67,298 | ₩67,372 | 0.00% | 1.4만 |
|---|
| 2026.06.18 | ₩67,633 | ₩67,633 | ₩67,506 | ₩67,506 | -0.19% | 2.2만 |
|---|
| 2026.06.17 | ₩67,566 | ₩67,659 | ₩67,392 | ₩67,412 | -0.23% | 1.6만 |
|---|
| 2026.06.16 | ₩67,539 | ₩67,659 | ₩67,512 | ₩67,584 | +0.07% | 3만 |
|---|
| 2026.06.15 | ₩67,591 | ₩67,646 | ₩67,459 | ₩67,512 | -0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩67,419 | ₩67,459 | ₩67,365 | ₩67,401 | -0.03% | 1.3만 |
|---|
| 2026.06.11 | ₩67,131 | ₩67,512 | ₩67,131 | ₩67,499 | +0.55% | 2만 |
|---|
| 2026.06.10 | ₩67,198 | ₩67,198 | ₩67,024 | ₩67,071 | -0.19% | 2만 |
|---|
| 2026.06.09 | ₩67,078 | ₩67,138 | ₩67,031 | ₩67,115 | +0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩67,084 | ₩67,084 | ₩66,977 | ₩67,001 | -0.12% | 2.1만 |
|---|
| 2026.06.05 | ₩67,044 | ₩67,151 | ₩67,031 | ₩67,031 | -0.02% | 1.6만 |
|---|
| 2026.06.04 | ₩67,592 | ₩67,592 | ₩67,352 | ₩67,372 | -0.33% | 3.4만 |
|---|
| 2026.06.03 | ₩67,165 | ₩67,325 | ₩67,165 | ₩67,272 | +0.16% | 1.2만 |
|---|
| 2026.06.02 | ₩67,392 | ₩67,820 | ₩67,325 | ₩67,419 | +0.04% | 62.4만 |
|---|
| 2026.06.01 | ₩67,205 | ₩67,392 | ₩67,151 | ₩67,392 | +0.28% | 7.7만 |
|---|
| 2026.05.29 | ₩67,619 | ₩67,686 | ₩67,592 | ₩67,633 | +0.02% | 7.7천 |
|---|
| 2026.05.28 | ₩67,338 | ₩67,579 | ₩67,338 | ₩67,539 | +0.30% | 8.4천 |
|---|
| 2026.05.27 | ₩67,485 | ₩67,485 | ₩67,392 | ₩67,427 | -0.09% | 2.4만 |
|---|
| 2026.05.26 | ₩67,392 | ₩67,392 | ₩67,272 | ₩67,345 | -0.07% | 23.5만 |
|---|
| 2026.05.22 | ₩67,124 | ₩67,181 | ₩67,071 | ₩67,181 | +0.08% | 7.6만 |
|---|
| 2026.05.21 | ₩66,783 | ₩67,124 | ₩66,783 | ₩67,124 | +0.51% | 3만 |
|---|
| 2026.05.20 | ₩66,683 | ₩66,983 | ₩66,683 | ₩66,983 | +0.45% | 20.7만 |
|---|
| 2026.05.19 | ₩66,623 | ₩66,737 | ₩66,536 | ₩66,643 | +0.03% | 1.1만 |
|---|
| 2026.05.18 | ₩66,884 | ₩66,897 | ₩66,763 | ₩66,886 | +0.00% | 1.6만 |
|---|
| 2026.05.15 | ₩66,991 | ₩67,058 | ₩66,710 | ₩66,964 | -0.04% | 2.2만 |
|---|
| 2026.05.14 | ₩67,439 | ₩67,619 | ₩67,365 | ₩67,365 | -0.11% | 1.4만 |
|---|
| 2026.05.13 | ₩67,352 | ₩67,526 | ₩67,124 | ₩67,372 | +0.03% | 3.2만 |
|---|
| 2026.05.12 | ₩67,358 | ₩67,566 | ₩67,298 | ₩67,369 | +0.02% | 1.7만 |
|---|
| 2026.05.11 | ₩67,599 | ₩67,633 | ₩67,539 | ₩67,579 | -0.03% | 2.2만 |
|---|
| 2026.05.08 | ₩67,686 | ₩67,753 | ₩67,659 | ₩67,713 | +0.04% | 1.8만 |
|---|
| 2026.05.07 | ₩67,806 | ₩67,806 | ₩67,506 | ₩67,528 | -0.41% | 1.8만 |
|---|
| 2026.05.06 | ₩67,646 | ₩67,686 | ₩67,579 | ₩67,592 | -0.08% | 6.2만 |
|---|
| 2026.05.05 | ₩67,405 | ₩67,526 | ₩67,405 | ₩67,472 | +0.10% | 9만 |
|---|
| 2026.05.04 | ₩67,445 | ₩67,445 | ₩67,205 | ₩67,329 | -0.17% | 2.2만 |
|---|
| 2026.05.01 | ₩67,526 | ₩67,713 | ₩67,485 | ₩67,547 | +0.03% | 2.5만 |
|---|
| 2026.04.30 | ₩67,546 | ₩67,753 | ₩67,524 | ₩67,619 | +0.11% | 5.2만 |
|---|
| 2026.04.29 | ₩67,686 | ₩71,992 | ₩67,472 | ₩67,512 | -0.26% | 15.6만 |
|---|
| 2026.04.28 | ₩67,699 | ₩67,806 | ₩67,673 | ₩67,793 | +0.14% | 3.6만 |
|---|
| 2026.04.27 | ₩67,884 | ₩67,884 | ₩67,780 | ₩67,809 | -0.11% | 34.1만 |
|---|
| 2026.04.24 | ₩67,907 | ₩67,940 | ₩67,853 | ₩67,920 | +0.02% | 1.1만 |
|---|
| 2026.04.23 | ₩67,933 | ₩67,980 | ₩67,802 | ₩67,860 | -0.11% | 1.4만 |
|---|
| 2026.04.22 | ₩68,020 | ₩68,181 | ₩67,927 | ₩67,953 | -0.10% | 6.3만 |
|---|
| 2026.04.21 | ₩68,047 | ₩68,221 | ₩67,873 | ₩67,885 | -0.24% | 4.8만 |
|---|
| 2026.04.20 | ₩68,038 | ₩68,127 | ₩68,038 | ₩68,127 | +0.13% | 1.8만 |
|---|
| 2026.04.17 | ₩68,208 | ₩68,208 | ₩68,074 | ₩68,127 | -0.12% | 7.6만 |
|---|
| 2026.04.16 | ₩67,913 | ₩68,141 | ₩67,840 | ₩67,887 | -0.04% | 723.7만 |
|---|
| 2026.04.15 | ₩67,994 | ₩67,994 | ₩67,900 | ₩67,971 | -0.03% | 2.3만 |
|---|
| 2026.04.14 | ₩67,900 | ₩68,020 | ₩67,900 | ₩68,020 | +0.18% | 1.1만 |
|---|
| 2026.04.13 | ₩67,699 | ₩67,845 | ₩67,671 | ₩67,845 | +0.22% | 1.1만 |
|---|
| 2026.04.10 | ₩67,806 | ₩67,820 | ₩67,697 | ₩67,697 | -0.16% | 4.7천 |
|---|
| 2026.04.09 | ₩67,820 | ₩67,820 | ₩67,793 | ₩67,793 | -0.04% | 700 |
|---|
| 2026.04.08 | ₩67,980 | ₩67,980 | ₩67,766 | ₩67,784 | -0.29% | 2.9만 |
|---|
| 2026.04.07 | ₩67,358 | ₩67,566 | ₩67,358 | ₩67,566 | +0.31% | 5.9천 |
|---|
| 2026.04.06 | ₩67,472 | ₩67,566 | ₩67,472 | ₩67,499 | +0.04% | 1.1만 |
|---|
| 2026.04.02 | ₩67,592 | ₩67,592 | ₩67,566 | ₩67,582 | -0.02% | 4.3만 |
|---|
| 2026.04.01 | ₩67,439 | ₩67,526 | ₩67,405 | ₩67,459 | +0.03% | 2.1만 |
|---|
| 2026.03.31 | ₩67,579 | ₩67,740 | ₩67,472 | ₩67,625 | +0.07% | 5.5만 |
|---|
| 2026.03.30 | ₩67,412 | ₩67,459 | ₩67,378 | ₩67,405 | -0.01% | 52.6만 |
|---|
| 2026.03.27 | ₩66,964 | ₩66,992 | ₩66,964 | ₩66,992 | +0.04% | 700 |
|---|
| 2026.03.26 | ₩67,352 | ₩67,352 | ₩67,054 | ₩67,054 | -0.44% | 5.5천 |
|---|
| 2026.03.25 | ₩67,499 | ₩67,512 | ₩67,425 | ₩67,472 | -0.04% | 5.2만 |
|---|
| 2026.03.24 | ₩67,178 | ₩67,308 | ₩67,178 | ₩67,195 | +0.03% | 1.1천 |
|---|
| 2026.03.23 | ₩67,352 | ₩67,419 | ₩67,272 | ₩67,389 | +0.06% | 2.2천 |
|---|
| 2026.03.20 | ₩67,338 | ₩67,338 | ₩67,167 | ₩67,167 | -0.25% | 3.1만 |
|---|
| 2026.03.19 | ₩67,610 | ₩67,760 | ₩67,610 | ₩67,760 | +0.22% | 1.1만 |
|---|
| 2026.03.18 | ₩67,860 | ₩67,860 | ₩67,659 | ₩67,686 | -0.26% | 1만 |
|---|
| 2026.03.17 | ₩67,927 | ₩67,994 | ₩67,913 | ₩67,994 | +0.10% | 2.1만 |
|---|
| 2026.03.16 | ₩67,766 | ₩67,786 | ₩67,713 | ₩67,778 | +0.02% | 2.7천 |
|---|
| 2026.03.13 | ₩67,673 | ₩67,726 | ₩67,512 | ₩67,566 | -0.16% | 7.7천 |
|---|
| 2026.03.12 | ₩67,740 | ₩67,753 | ₩67,606 | ₩67,666 | -0.11% | 1.6천 |
|---|
| 2026.03.11 | ₩68,034 | ₩68,034 | ₩67,848 | ₩67,877 | -0.23% | 6.5천 |
|---|
| 2026.03.10 | ₩68,341 | ₩68,368 | ₩68,228 | ₩68,228 | -0.17% | 3.5천 |
|---|
| 2026.03.09 | ₩68,060 | ₩68,332 | ₩68,047 | ₩68,332 | +0.40% | 3.6천 |
|---|
| 2026.03.06 | ₩68,127 | ₩68,274 | ₩68,127 | ₩68,250 | +0.18% | 700 |
|---|
| 2026.03.05 | ₩68,254 | ₩68,274 | ₩68,228 | ₩68,241 | -0.02% | 2.1만 |
|---|
| 2026.03.04 | ₩68,488 | ₩68,502 | ₩68,432 | ₩68,432 | -0.08% | 9천 |
|---|
| 2026.03.03 | ₩68,435 | ₩68,595 | ₩68,435 | ₩68,539 | +0.15% | 4천 |
|---|
| 2026.03.02 | ₩68,635 | ₩68,635 | ₩68,542 | ₩68,591 | -0.06% | 9.8천 |
|---|
| 2026.02.27 | ₩69,077 | ₩69,090 | ₩69,023 | ₩69,050 | -0.04% | 6.6천 |
|---|
| 2026.02.26 | ₩68,901 | ₩68,970 | ₩68,901 | ₩68,956 | +0.08% | 6.9천 |
|---|
| 2026.02.25 | ₩68,876 | ₩68,943 | ₩68,823 | ₩68,910 | +0.05% | 3만 |
|---|
| 2026.02.24 | ₩68,863 | ₩68,916 | ₩68,843 | ₩68,867 | +0.01% | 1.1만 |
|---|
| 2026.02.23 | ₩68,823 | ₩68,916 | ₩68,803 | ₩68,869 | +0.07% | 2.7천 |
|---|
| 2026.02.20 | ₩68,729 | ₩68,782 | ₩68,702 | ₩68,756 | +0.04% | 3.8천 |
|---|
| 2026.02.19 | ₩68,689 | ₩68,742 | ₩68,689 | ₩68,722 | +0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩68,742 | ₩68,782 | ₩68,706 | ₩68,721 | -0.03% | 1.3만 |
|---|
| 2026.02.17 | ₩68,823 | ₩68,823 | ₩68,769 | ₩68,793 | -0.04% | 5.8만 |
|---|
| 2026.02.13 | ₩68,742 | ₩68,836 | ₩68,742 | ₩68,836 | +0.14% | 5.2만 |
|---|
| 2026.02.12 | ₩68,467 | ₩68,609 | ₩68,467 | ₩68,609 | +0.21% | 4.2만 |
|---|
| 2026.02.11 | ₩68,327 | ₩68,421 | ₩68,308 | ₩68,308 | -0.03% | 4.2만 |
|---|
| 2026.02.10 | ₩68,448 | ₩68,448 | ₩68,401 | ₩68,417 | -0.04% | 1.8천 |
|---|
| 2026.02.09 | ₩68,181 | ₩68,274 | ₩68,181 | ₩68,230 | +0.07% | 3.9천 |
|---|
| 2026.02.06 | ₩68,114 | ₩68,221 | ₩68,114 | ₩68,202 | +0.13% | 2.2천 |
|---|
| 2026.02.05 | ₩68,080 | ₩68,181 | ₩68,080 | ₩68,169 | +0.13% | 1.2천 |
|---|
| 2026.02.04 | ₩67,913 | ₩67,980 | ₩67,905 | ₩67,905 | -0.01% | 3.2천 |
|---|
| 2026.02.03 | ₩67,873 | ₩67,927 | ₩67,833 | ₩67,920 | +0.07% | 1.6천 |
|---|
| 2026.02.02 | ₩68,034 | ₩68,047 | ₩67,893 | ₩67,927 | -0.16% | 5.3천 |
|---|
| 2026.01.30 | ₩68,101 | ₩68,147 | ₩68,101 | ₩68,147 | +0.07% | 1.6천 |
|---|
| 2026.01.29 | ₩68,034 | ₩68,194 | ₩68,034 | ₩68,187 | +0.23% | 3.8천 |
|---|
| 2026.01.28 | ₩68,074 | ₩68,089 | ₩68,047 | ₩68,089 | +0.02% | 2.5천 |
|---|
| 2026.01.27 | ₩68,187 | ₩68,187 | ₩68,106 | ₩68,106 | -0.12% | 7.4천 |
|---|
| 2026.01.26 | ₩68,194 | ₩68,194 | ₩68,154 | ₩68,158 | -0.05% | 2.7천 |
|---|
| 2026.01.23 | ₩68,018 | ₩68,054 | ₩68,018 | ₩68,054 | +0.05% | 400 |
|---|
| 2026.01.22 | ₩67,927 | ₩68,020 | ₩67,927 | ₩67,996 | +0.10% | 1.3천 |
|---|
| 2026.01.21 | ₩67,860 | ₩68,154 | ₩67,846 | ₩68,154 | +0.43% | 1.1만 |
|---|
| 2026.01.20 | ₩67,753 | ₩67,900 | ₩67,753 | ₩67,793 | +0.06% | 8.2천 |
|---|
| 2026.01.16 | ₩68,125 | ₩68,125 | ₩68,014 | ₩68,047 | -0.11% | 800 |
|---|
| 2026.01.15 | ₩68,181 | ₩68,221 | ₩68,154 | ₩68,154 | -0.04% | 9.1천 |
|---|
| 2026.01.14 | ₩68,221 | ₩68,274 | ₩68,221 | ₩68,229 | +0.01% | 5.7천 |
|---|
| 2026.01.13 | ₩68,141 | ₩68,167 | ₩68,114 | ₩68,141 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩68,094 | ₩68,134 | ₩68,082 | ₩68,134 | +0.06% | 1.3천 |
|---|
| 2026.01.09 | ₩68,103 | ₩68,167 | ₩68,103 | ₩68,111 | +0.01% | 1만 |
|---|
| 2026.01.08 | ₩67,994 | ₩68,020 | ₩67,953 | ₩67,974 | -0.03% | 7.1천 |
|---|
| 2026.01.07 | ₩68,141 | ₩68,181 | ₩68,047 | ₩68,137 | -0.01% | 2.6만 |
|---|
| 2026.01.06 | ₩67,980 | ₩68,034 | ₩67,927 | ₩68,034 | +0.08% | 1.1만 |
|---|
| 2026.01.05 | ₩67,980 | ₩68,094 | ₩67,928 | ₩68,020 | +0.06% | 7천 |
|---|
| 2026.01.02 | ₩67,953 | ₩68,007 | ₩67,887 | ₩67,887 | -0.10% | 1.7만 |
|---|
| 2025.12.31 | ₩68,074 | ₩68,074 | ₩67,953 | ₩67,953 | -0.18% | 5.3천 |
|---|
| 2025.12.30 | ₩68,341 | ₩68,448 | ₩68,328 | ₩68,421 | +0.12% | 1.4만 |
|---|
| 2025.12.29 | ₩68,395 | ₩68,408 | ₩68,379 | ₩68,408 | +0.02% | 3.3천 |
|---|
| 2025.12.26 | ₩68,395 | ₩68,395 | ₩68,288 | ₩68,301 | -0.14% | 5.6천 |
|---|
| 2025.12.24 | ₩68,194 | ₩68,301 | ₩68,154 | ₩68,294 | +0.15% | 2.9천 |
|---|
| 2025.12.23 | ₩68,063 | ₩68,208 | ₩68,050 | ₩68,167 | +0.15% | 2.2만 |
|---|
| 2025.12.22 | ₩68,127 | ₩68,314 | ₩68,105 | ₩68,159 | +0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩68,191 | ₩68,201 | ₩68,127 | ₩68,166 | -0.04% | 12.5만 |
|---|
| 2025.12.18 | ₩68,248 | ₩68,435 | ₩68,154 | ₩68,221 | -0.04% | 16.1만 |
|---|
| 2025.12.17 | ₩68,060 | ₩68,261 | ₩68,060 | ₩68,221 | +0.24% | 107만 |
|---|
| 2025.12.16 | ₩68,060 | ₩68,288 | ₩68,047 | ₩68,141 | +0.12% | 1.2만 |
|---|
| 2025.12.15 | ₩68,047 | ₩68,234 | ₩67,953 | ₩68,020 | -0.04% | 1.5만 |
|---|
| 2025.12.12 | ₩67,940 | ₩67,940 | ₩67,899 | ₩67,927 | -0.02% | 8천 |
|---|
| 2025.12.11 | ₩68,248 | ₩68,248 | ₩68,127 | ₩68,127 | -0.18% | 7.4천 |
|---|
| 2025.12.10 | ₩67,940 | ₩68,488 | ₩67,940 | ₩68,090 | +0.22% | 2.4만 |
|---|
| 2025.12.09 | ₩68,020 | ₩68,087 | ₩67,875 | ₩67,875 | -0.21% | 4.5천 |
|---|
| 2025.12.08 | ₩67,927 | ₩67,953 | ₩67,921 | ₩67,933 | +0.01% | 1.4천 |
|---|
| 2025.12.05 | ₩68,114 | ₩68,114 | ₩68,106 | ₩68,107 | -0.01% | 8.2천 |
|---|
| 2025.12.04 | ₩68,154 | ₩68,154 | ₩68,142 | ₩68,142 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩68,274 | ₩68,381 | ₩68,228 | ₩68,308 | +0.05% | 1.4만 |
|---|
| 2025.12.02 | ₩68,087 | ₩68,167 | ₩68,087 | ₩68,161 | +0.11% | 6.3천 |
|---|
| 2025.12.01 | ₩68,087 | ₩68,194 | ₩68,087 | ₩68,181 | +0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩68,582 | ₩69,344 | ₩68,579 | ₩68,579 | -0.00% | 5.2천 |
|---|
| 2025.11.26 | ₩68,515 | ₩68,662 | ₩68,487 | ₩68,630 | +0.17% | 7.5천 |
|---|
| 2025.11.25 | ₩68,595 | ₩68,769 | ₩68,575 | ₩68,575 | -0.03% | 1.3만 |
|---|
| 2025.11.24 | ₩68,381 | ₩68,409 | ₩68,381 | ₩68,409 | +0.04% | 4.3천 |
|---|
| 2025.11.21 | ₩68,274 | ₩68,448 | ₩68,174 | ₩68,268 | -0.01% | 1.7만 |
|---|
| 2025.11.20 | ₩68,154 | ₩68,662 | ₩68,141 | ₩68,185 | +0.05% | 3.7만 |
|---|
| 2025.11.19 | ₩68,074 | ₩68,074 | ₩67,995 | ₩68,012 | -0.09% | 1.8천 |
|---|
| 2025.11.18 | ₩68,020 | ₩68,208 | ₩68,020 | ₩68,036 | +0.02% | 1.6만 |
|---|
| 2025.11.17 | ₩68,034 | ₩68,034 | ₩67,974 | ₩67,974 | -0.09% | 3.5천 |
|---|
| 2025.11.14 | ₩68,074 | ₩68,074 | ₩67,994 | ₩68,000 | -0.11% | 2.8천 |
|---|
| 2025.11.13 | ₩68,141 | ₩68,141 | ₩68,071 | ₩68,071 | -0.10% | 5.7천 |
|---|
| 2025.11.12 | ₩68,288 | ₩68,314 | ₩68,248 | ₩68,248 | -0.06% | 3.6천 |
|---|
| 2025.11.11 | ₩68,248 | ₩68,261 | ₩68,248 | ₩68,249 | +0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩68,154 | ₩68,154 | ₩68,094 | ₩68,114 | -0.06% | 2.6천 |
|---|
| 2025.11.07 | ₩68,114 | ₩68,154 | ₩68,114 | ₩68,154 | +0.06% | 1.1천 |
|---|
| 2025.11.06 | ₩68,127 | ₩68,141 | ₩68,127 | ₩68,141 | +0.02% | 500 |
|---|
| 2025.11.05 | ₩68,006 | ₩68,007 | ₩67,925 | ₩67,940 | -0.10% | 3.7천 |
|---|
| 2025.11.04 | ₩68,121 | ₩68,836 | ₩68,114 | ₩68,114 | -0.01% | 9.3천 |
|---|
| 2025.11.03 | ₩68,060 | ₩68,074 | ₩68,060 | ₩68,074 | +0.02% | 4.7천 |
|---|
| 2025.10.31 | ₩68,381 | ₩68,381 | ₩68,381 | ₩68,381 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩68,408 | ₩68,408 | ₩68,408 | ₩68,408 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,536 | ₩68,536 | ₩68,536 | ₩68,536 | 0.00% | 2.5만 |
|---|
| 2025.10.28 | ₩68,849 | ₩68,849 | ₩68,849 | ₩68,849 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩68,786 | ₩68,786 | ₩68,786 | ₩68,786 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩68,756 | ₩68,756 | ₩68,716 | ₩68,716 | -0.06% | 6.2천 |
|---|
| 2025.10.23 | ₩68,676 | ₩68,676 | ₩68,655 | ₩68,655 | -0.03% | 4.7천 |
|---|
| 2025.10.22 | ₩68,769 | ₩68,789 | ₩68,769 | ₩68,789 | +0.03% | 4.4천 |
|---|
| 2025.10.21 | ₩68,781 | ₩68,781 | ₩68,781 | ₩68,781 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩68,693 | ₩68,693 | ₩68,693 | ₩68,693 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩68,605 | ₩68,605 | ₩68,605 | ₩68,605 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩68,651 | ₩68,651 | ₩68,651 | ₩68,651 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩68,443 | ₩68,443 | ₩68,443 | ₩68,443 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩68,447 | ₩68,447 | ₩68,447 | ₩68,447 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩68,294 | ₩68,294 | ₩68,294 | ₩68,294 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩68,214 | ₩68,214 | ₩68,214 | ₩68,214 | 0.00% | 100 |
|---|