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 | ₩64,147 | ₩64,482 | ₩63,839 | ₩64,455 | +0.48% | 21.9만 |
| 2026.09.28–2026.10.02 | ₩64,669 | ₩64,703 | ₩63,993 | ₩64,191 | -0.74% | 56.6만 |
| 2026.09.21–2026.09.25 | ₩65,701 | ₩65,902 | ₩64,643 | ₩64,929 | -1.17% | 36.5만 |
| 2026.09.14–2026.09.18 | ₩65,460 | ₩65,849 | ₩65,406 | ₩65,581 | +0.18% | 71.4만 |
| 2026.09.08–2026.09.11 | ₩66,284 | ₩66,284 | ₩65,554 | ₩65,653 | -0.95% | 64.2만 |
| 2026.08.31–2026.09.04 | ₩66,545 | ₩66,626 | ₩66,090 | ₩66,291 | -0.38% | 9.6만 |
| 2026.08.24–2026.08.28 | ₩66,712 | ₩66,988 | ₩66,639 | ₩66,673 | -0.06% | 9.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,852 |
| ₩66,452 |
| ₩66,586 |
| 0.00% |
| 10.3만 |
| 2026.08.10–2026.08.14 | ₩66,612 | ₩66,921 | ₩66,525 | ₩66,643 | +0.05% | 7.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,411 | ₩66,988 | ₩66,385 | ₩66,733 | +0.48% | 14.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,760 | ₩67,001 | ₩66,465 | ₩66,599 | -0.24% | 10.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,041 | ₩67,095 | ₩66,492 | ₩66,639 | -0.60% | 10.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,974 | ₩67,711 | ₩66,840 | ₩67,142 | +0.25% | 9.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,403 | ₩67,510 | ₩66,981 | ₩67,122 | -0.42% | 9.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,999 | ₩68,060 | ₩67,323 | ₩67,410 | -0.87% | 7.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,517 | ₩68,019 | ₩67,443 | ₩67,975 | +0.68% | 14.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,737 | ₩67,805 | ₩67,537 | ₩67,651 | -0.13% | 9.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,229 | ₩67,658 | ₩67,122 | ₩67,546 | +0.47% | 8.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,349 | ₩67,966 | ₩67,175 | ₩67,175 | -0.26% | 76.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,537 | ₩67,832 | ₩67,416 | ₩67,778 | +0.36% | 27.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,028 | ₩67,325 | ₩66,679 | ₩67,325 | +0.44% | 33.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,745 | ₩67,778 | ₩66,854 | ₩67,108 | -0.94% | 10.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,591 | ₩67,952 | ₩67,349 | ₩67,859 | +0.40% | 21만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,030 | ₩72,147 | ₩67,617 | ₩67,692 | -0.50% | 61.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,184 | ₩68,368 | ₩67,948 | ₩68,066 | -0.17% | 15.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,845 | ₩68,354 | ₩67,817 | ₩68,274 | +0.63% | 735.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,617 | ₩68,127 | ₩67,504 | ₩67,843 | +0.33% | 5.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,557 | ₩67,885 | ₩67,524 | ₩67,727 | +0.25% | 64.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,497 | ₩67,658 | ₩67,108 | ₩67,136 | -0.53% | 6.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,912 | ₩68,140 | ₩67,312 | ₩67,312 | -0.88% | 7.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,207 | ₩68,515 | ₩67,658 | ₩67,711 | -0.73% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,783 | ₩68,783 | ₩68,274 | ₩68,397 | -0.56% | 4.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,971 | ₩69,239 | ₩68,951 | ₩69,199 | +0.33% | 5.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,971 | ₩68,971 | ₩68,837 | ₩68,904 | -0.10% | 7.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,328 | ₩68,984 | ₩68,328 | ₩68,984 | +0.96% | 14.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,180 | ₩68,368 | ₩67,979 | ₩68,349 | +0.25% | 1.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,341 | ₩68,341 | ₩68,180 | ₩68,294 | -0.07% | 1.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,899 | ₩68,301 | ₩67,899 | ₩68,200 | +0.44% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,241 | ₩68,421 | ₩68,160 | ₩68,194 | -0.07% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,127 | ₩68,328 | ₩68,073 | ₩68,258 | +0.19% | 6.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,542 | ₩68,596 | ₩68,033 | ₩68,033 | -0.74% | 3.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,274 | ₩68,542 | ₩68,196 | ₩68,448 | +0.26% | 6.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,194 | ₩68,582 | ₩68,100 | ₩68,313 | +0.17% | 138.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,073 | ₩68,636 | ₩68,021 | ₩68,073 | 0.00% | 4.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,234 | ₩68,529 | ₩68,234 | ₩68,254 | +0.03% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,529 | ₩69,493 | ₩68,529 | ₩68,727 | +0.29% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,180 | ₩68,810 | ₩68,120 | ₩68,415 | +0.34% | 7.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,301 | ₩68,462 | ₩68,140 | ₩68,147 | -0.23% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,207 | ₩68,984 | ₩68,072 | ₩68,301 | +0.14% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,935 | ₩68,998 | ₩68,529 | ₩68,529 | -0.59% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,841 | ₩68,937 | ₩68,803 | ₩68,864 | +0.03% | 1.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,442 | ₩68,799 | ₩68,442 | ₩68,752 | +0.45% | 100 |
|---|
| 2025.10.10–2025.10.10 | ₩68,361 | ₩68,361 | ₩68,361 | ₩68,361 | 0.00% | 100 |
|---|