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 | ₩64,324 | ₩64,417 | ₩64,270 | ₩64,391 | +0.10% | 5.9만 |
| 2026.10.08 | ₩64,164 | ₩64,391 | ₩64,069 | ₩64,356 | +0.30% | 3만 |
| 2026.10.07 | ₩63,775 | ₩64,223 | ₩63,775 | ₩64,143 | +0.58% | 4만 |
| 2026.10.06 | ₩64,123 | ₩64,283 | ₩64,083 | ₩64,230 | +0.17% | 6만 |
| 2026.10.05 | ₩64,083 | ₩64,096 | ₩63,922 | ₩64,083 | 0.00% | 3만 |
| 2026.10.02 | ₩64,283 | ₩64,457 | ₩64,109 | ₩64,127 | -0.24% | 38.2만 |
| 2026.10.01 | ₩63,942 | ₩64,364 | ₩63,929 | ₩64,262 | +0.50% | 3.5만 |
| 2026.09.30 | ₩64,479 | ₩64,484 | ₩64,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,417 |
| -0.10% |
| 6.9만 |
| 2026.09.29 | ₩64,437 | ₩64,484 | ₩64,283 | ₩64,484 | +0.07% | 4.1만 |
|---|
| 2026.09.28 | ₩64,605 | ₩64,638 | ₩64,431 | ₩64,571 | -0.05% | 3.9만 |
|---|
| 2026.09.25 | ₩64,745 | ₩64,886 | ₩64,578 | ₩64,864 | +0.18% | 5.9만 |
|---|
| 2026.09.24 | ₩65,160 | ₩65,160 | ₩64,772 | ₩64,779 | -0.59% | 5.3만 |
|---|
| 2026.09.23 | ₩65,609 | ₩65,609 | ₩65,006 | ₩65,180 | -0.65% | 5.1만 |
|---|
| 2026.09.22 | ₩65,836 | ₩65,836 | ₩65,595 | ₩65,709 | -0.19% | 7.3만 |
|---|
| 2026.09.21 | ₩65,635 | ₩65,689 | ₩65,569 | ₩65,689 | +0.08% | 13만 |
|---|
| 2026.09.18 | ₩65,542 | ₩65,602 | ₩65,495 | ₩65,515 | -0.04% | 19.9만 |
|---|
| 2026.09.17 | ₩65,602 | ₩65,783 | ₩65,582 | ₩65,756 | +0.23% | 12만 |
|---|
| 2026.09.16 | ₩65,769 | ₩65,769 | ₩65,408 | ₩65,421 | -0.53% | 8.7만 |
|---|
| 2026.09.15 | ₩65,461 | ₩65,475 | ₩65,354 | ₩65,428 | -0.05% | 13.9만 |
|---|
| 2026.09.14 | ₩65,395 | ₩65,609 | ₩65,341 | ₩65,528 | +0.20% | 16.9만 |
|---|
| 2026.09.11 | ₩65,729 | ₩65,729 | ₩65,488 | ₩65,587 | -0.22% | 56만 |
|---|
| 2026.09.10 | ₩65,743 | ₩65,783 | ₩65,595 | ₩65,662 | -0.12% | 4.3만 |
|---|
| 2026.09.09 | ₩66,171 | ₩66,171 | ₩65,984 | ₩66,037 | -0.20% | 2.3만 |
|---|
| 2026.09.08 | ₩66,218 | ₩66,218 | ₩66,117 | ₩66,166 | -0.08% | 1.7만 |
|---|
| 2026.09.04 | ₩66,238 | ₩66,318 | ₩66,184 | ₩66,225 | -0.02% | 2.4만 |
|---|
| 2026.09.03 | ₩66,204 | ₩66,305 | ₩66,179 | ₩66,199 | -0.01% | 2.7만 |
|---|
| 2026.09.02 | ₩66,037 | ₩66,131 | ₩66,024 | ₩66,097 | +0.09% | 1.2만 |
|---|
| 2026.09.01 | ₩66,091 | ₩66,251 | ₩66,077 | ₩66,091 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩66,479 | ₩66,559 | ₩66,432 | ₩66,559 | +0.12% | 1.7만 |
|---|
| 2026.08.28 | ₩66,787 | ₩66,867 | ₩66,594 | ₩66,606 | -0.27% | 1.6만 |
|---|
| 2026.08.27 | ₩66,839 | ₩66,867 | ₩66,760 | ₩66,796 | -0.06% | 8.3천 |
|---|
| 2026.08.26 | ₩66,760 | ₩66,854 | ₩66,747 | ₩66,800 | +0.06% | 1.3만 |
|---|
| 2026.08.25 | ₩66,827 | ₩66,921 | ₩66,805 | ₩66,921 | +0.14% | 2.3만 |
|---|
| 2026.08.24 | ₩66,645 | ₩66,666 | ₩66,573 | ₩66,653 | +0.01% | 3.2만 |
|---|
| 2026.08.21 | ₩66,526 | ₩66,559 | ₩66,439 | ₩66,519 | -0.01% | 2.1만 |
|---|
| 2026.08.20 | ₩66,519 | ₩66,669 | ₩66,519 | ₩66,614 | +0.14% | 1.8만 |
|---|
| 2026.08.19 | ₩66,747 | ₩66,785 | ₩66,660 | ₩66,785 | +0.06% | 1.9만 |
|---|
| 2026.08.18 | ₩66,419 | ₩66,546 | ₩66,385 | ₩66,490 | +0.11% | 2.3만 |
|---|
| 2026.08.17 | ₩66,519 | ₩66,573 | ₩66,403 | ₩66,420 | -0.15% | 2.3만 |
|---|
| 2026.08.14 | ₩66,633 | ₩66,701 | ₩66,559 | ₩66,577 | -0.08% | 9.1천 |
|---|
| 2026.08.13 | ₩66,827 | ₩66,854 | ₩66,706 | ₩66,709 | -0.18% | 2.2만 |
|---|
| 2026.08.12 | ₩66,599 | ₩66,613 | ₩66,519 | ₩66,519 | -0.12% | 9천 |
|---|
| 2026.08.11 | ₩66,487 | ₩66,546 | ₩66,472 | ₩66,472 | -0.02% | 1.5만 |
|---|
| 2026.08.10 | ₩66,546 | ₩66,559 | ₩66,459 | ₩66,465 | -0.12% | 2.4만 |
|---|
| 2026.08.07 | ₩66,660 | ₩66,680 | ₩66,552 | ₩66,666 | +0.01% | 3만 |
|---|
| 2026.08.06 | ₩66,599 | ₩66,639 | ₩66,512 | ₩66,586 | -0.02% | 1.7만 |
|---|
| 2026.08.05 | ₩66,747 | ₩66,921 | ₩66,666 | ₩66,720 | -0.04% | 3만 |
|---|
| 2026.08.04 | ₩66,519 | ₩66,680 | ₩66,519 | ₩66,668 | +0.22% | 2.5만 |
|---|
| 2026.08.03 | ₩66,345 | ₩66,433 | ₩66,318 | ₩66,354 | +0.01% | 4만 |
|---|
| 2026.07.31 | ₩66,506 | ₩66,532 | ₩66,399 | ₩66,532 | +0.04% | 2.1만 |
|---|
| 2026.07.30 | ₩66,714 | ₩66,720 | ₩66,606 | ₩66,678 | -0.05% | 2.3만 |
|---|
| 2026.07.29 | ₩66,733 | ₩66,800 | ₩66,639 | ₩66,639 | -0.14% | 1.7만 |
|---|
| 2026.07.28 | ₩66,840 | ₩66,934 | ₩66,760 | ₩66,800 | -0.06% | 1.5만 |
|---|
| 2026.07.27 | ₩66,693 | ₩66,880 | ₩66,619 | ₩66,666 | -0.04% | 3.1만 |
|---|
| 2026.07.24 | ₩66,546 | ₩66,693 | ₩66,519 | ₩66,573 | +0.04% | 2.8만 |
|---|
| 2026.07.23 | ₩66,440 | ₩66,559 | ₩66,425 | ₩66,532 | +0.14% | 3.1만 |
|---|
| 2026.07.22 | ₩66,680 | ₩66,747 | ₩66,626 | ₩66,688 | +0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩66,827 | ₩66,827 | ₩66,760 | ₩66,785 | -0.06% | 9.4천 |
|---|
| 2026.07.20 | ₩66,974 | ₩67,028 | ₩66,887 | ₩66,961 | -0.02% | 2.6만 |
|---|
| 2026.07.17 | ₩67,041 | ₩67,643 | ₩67,041 | ₩67,075 | +0.05% | 2.4만 |
|---|
| 2026.07.16 | ₩67,014 | ₩67,362 | ₩66,994 | ₩67,081 | +0.10% | 2.3만 |
|---|
| 2026.07.15 | ₩67,081 | ₩67,108 | ₩67,001 | ₩67,068 | -0.02% | 7.3천 |
|---|
| 2026.07.14 | ₩66,867 | ₩67,034 | ₩66,867 | ₩66,974 | +0.16% | 2.4만 |
|---|
| 2026.07.13 | ₩66,907 | ₩66,961 | ₩66,773 | ₩66,827 | -0.12% | 1.6만 |
|---|
| 2026.07.10 | ₩67,017 | ₩67,095 | ₩66,974 | ₩67,054 | +0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩67,054 | ₩67,175 | ₩67,028 | ₩67,080 | +0.04% | 9.7천 |
|---|
| 2026.07.08 | ₩66,967 | ₩67,054 | ₩66,914 | ₩67,041 | +0.11% | 2.2만 |
|---|
| 2026.07.07 | ₩67,322 | ₩67,322 | ₩67,095 | ₩67,175 | -0.22% | 2.5만 |
|---|
| 2026.07.06 | ₩67,336 | ₩67,443 | ₩67,277 | ₩67,443 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩67,291 | ₩67,349 | ₩67,255 | ₩67,342 | +0.08% | 1.2만 |
|---|
| 2026.07.01 | ₩67,356 | ₩67,403 | ₩67,282 | ₩67,322 | -0.05% | 2.5만 |
|---|
| 2026.06.30 | ₩67,818 | ₩67,992 | ₩67,674 | ₩67,684 | -0.20% | 1.8만 |
|---|
| 2026.06.29 | ₩67,931 | ₩67,965 | ₩67,871 | ₩67,927 | -0.01% | 1.7만 |
|---|
| 2026.06.26 | ₩67,764 | ₩67,951 | ₩67,764 | ₩67,907 | +0.21% | 4만 |
|---|
| 2026.06.25 | ₩67,804 | ₩67,951 | ₩67,804 | ₩67,905 | +0.15% | 5만 |
|---|
| 2026.06.24 | ₩67,803 | ₩67,858 | ₩67,737 | ₩67,818 | +0.02% | 2.2만 |
|---|
| 2026.06.23 | ₩67,530 | ₩67,603 | ₩67,456 | ₩67,510 | -0.03% | 1.8만 |
|---|
| 2026.06.22 | ₩67,449 | ₩67,510 | ₩67,376 | ₩67,449 | 0.00% | 1.4만 |
|---|
| 2026.06.18 | ₩67,710 | ₩67,710 | ₩67,583 | ₩67,583 | -0.19% | 2.2만 |
|---|
| 2026.06.17 | ₩67,643 | ₩67,737 | ₩67,469 | ₩67,490 | -0.23% | 1.6만 |
|---|
| 2026.06.16 | ₩67,617 | ₩67,737 | ₩67,590 | ₩67,662 | +0.07% | 3만 |
|---|
| 2026.06.15 | ₩67,669 | ₩67,724 | ₩67,536 | ₩67,590 | -0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩67,496 | ₩67,536 | ₩67,443 | ₩67,479 | -0.03% | 1.3만 |
|---|
| 2026.06.11 | ₩67,208 | ₩67,590 | ₩67,208 | ₩67,577 | +0.55% | 2만 |
|---|
| 2026.06.10 | ₩67,275 | ₩67,275 | ₩67,101 | ₩67,148 | -0.19% | 2만 |
|---|
| 2026.06.09 | ₩67,155 | ₩67,215 | ₩67,108 | ₩67,192 | +0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩67,162 | ₩67,162 | ₩67,054 | ₩67,079 | -0.12% | 2.1만 |
|---|
| 2026.06.05 | ₩67,121 | ₩67,229 | ₩67,108 | ₩67,108 | -0.02% | 1.6만 |
|---|
| 2026.06.04 | ₩67,670 | ₩67,670 | ₩67,429 | ₩67,449 | -0.33% | 3.4만 |
|---|
| 2026.06.03 | ₩67,242 | ₩67,403 | ₩67,242 | ₩67,349 | +0.16% | 1.2만 |
|---|
| 2026.06.02 | ₩67,469 | ₩67,898 | ₩67,403 | ₩67,496 | +0.04% | 62.4만 |
|---|
| 2026.06.01 | ₩67,282 | ₩67,469 | ₩67,229 | ₩67,469 | +0.28% | 7.7만 |
|---|
| 2026.05.29 | ₩67,697 | ₩67,764 | ₩67,670 | ₩67,710 | +0.02% | 7.7천 |
|---|
| 2026.05.28 | ₩67,416 | ₩67,657 | ₩67,416 | ₩67,617 | +0.30% | 8.4천 |
|---|
| 2026.05.27 | ₩67,563 | ₩67,563 | ₩67,469 | ₩67,504 | -0.09% | 2.4만 |
|---|
| 2026.05.26 | ₩67,469 | ₩67,469 | ₩67,349 | ₩67,423 | -0.07% | 23.5만 |
|---|
| 2026.05.22 | ₩67,202 | ₩67,258 | ₩67,148 | ₩67,258 | +0.08% | 7.6만 |
|---|
| 2026.05.21 | ₩66,860 | ₩67,202 | ₩66,860 | ₩67,202 | +0.51% | 3만 |
|---|
| 2026.05.20 | ₩66,760 | ₩67,060 | ₩66,760 | ₩67,060 | +0.45% | 20.7만 |
|---|
| 2026.05.19 | ₩66,700 | ₩66,814 | ₩66,613 | ₩66,720 | +0.03% | 1.1만 |
|---|
| 2026.05.18 | ₩66,961 | ₩66,974 | ₩66,840 | ₩66,963 | +0.00% | 1.6만 |
|---|
| 2026.05.15 | ₩67,068 | ₩67,135 | ₩66,787 | ₩67,041 | -0.04% | 2.2만 |
|---|
| 2026.05.14 | ₩67,516 | ₩67,697 | ₩67,443 | ₩67,443 | -0.11% | 1.4만 |
|---|
| 2026.05.13 | ₩67,429 | ₩67,603 | ₩67,202 | ₩67,449 | +0.03% | 3.2만 |
|---|
| 2026.05.12 | ₩67,436 | ₩67,643 | ₩67,376 | ₩67,447 | +0.02% | 1.7만 |
|---|
| 2026.05.11 | ₩67,677 | ₩67,710 | ₩67,617 | ₩67,657 | -0.03% | 2.2만 |
|---|
| 2026.05.08 | ₩67,764 | ₩67,831 | ₩67,737 | ₩67,791 | +0.04% | 1.8만 |
|---|
| 2026.05.07 | ₩67,884 | ₩67,884 | ₩67,583 | ₩67,606 | -0.41% | 1.8만 |
|---|
| 2026.05.06 | ₩67,724 | ₩67,764 | ₩67,657 | ₩67,670 | -0.08% | 6.2만 |
|---|
| 2026.05.05 | ₩67,483 | ₩67,603 | ₩67,483 | ₩67,550 | +0.10% | 9만 |
|---|
| 2026.05.04 | ₩67,523 | ₩67,523 | ₩67,282 | ₩67,407 | -0.17% | 2.2만 |
|---|
| 2026.05.01 | ₩67,603 | ₩67,791 | ₩67,563 | ₩67,625 | +0.03% | 2.5만 |
|---|
| 2026.04.30 | ₩67,623 | ₩67,831 | ₩67,602 | ₩67,697 | +0.11% | 5.2만 |
|---|
| 2026.04.29 | ₩67,764 | ₩72,075 | ₩67,550 | ₩67,590 | -0.26% | 15.6만 |
|---|
| 2026.04.28 | ₩67,777 | ₩67,884 | ₩67,751 | ₩67,871 | +0.14% | 3.6만 |
|---|
| 2026.04.27 | ₩67,962 | ₩67,962 | ₩67,858 | ₩67,887 | -0.11% | 34.1만 |
|---|
| 2026.04.24 | ₩67,985 | ₩68,018 | ₩67,931 | ₩67,998 | +0.02% | 1.1만 |
|---|
| 2026.04.23 | ₩68,012 | ₩68,058 | ₩67,880 | ₩67,938 | -0.11% | 1.4만 |
|---|
| 2026.04.22 | ₩68,099 | ₩68,259 | ₩68,005 | ₩68,032 | -0.10% | 6.3만 |
|---|
| 2026.04.21 | ₩68,125 | ₩68,299 | ₩67,951 | ₩67,963 | -0.24% | 4.8만 |
|---|
| 2026.04.20 | ₩68,116 | ₩68,206 | ₩68,116 | ₩68,206 | +0.13% | 1.8만 |
|---|
| 2026.04.17 | ₩68,286 | ₩68,286 | ₩68,152 | ₩68,206 | -0.12% | 7.6만 |
|---|
| 2026.04.16 | ₩67,992 | ₩68,219 | ₩67,918 | ₩67,965 | -0.04% | 723.7만 |
|---|
| 2026.04.15 | ₩68,072 | ₩68,072 | ₩67,978 | ₩68,049 | -0.03% | 2.3만 |
|---|
| 2026.04.14 | ₩67,978 | ₩68,099 | ₩67,978 | ₩68,099 | +0.18% | 1.1만 |
|---|
| 2026.04.13 | ₩67,777 | ₩67,923 | ₩67,749 | ₩67,923 | +0.22% | 1.1만 |
|---|
| 2026.04.10 | ₩67,884 | ₩67,898 | ₩67,775 | ₩67,775 | -0.16% | 4.7천 |
|---|
| 2026.04.09 | ₩67,898 | ₩67,898 | ₩67,871 | ₩67,871 | -0.04% | 700 |
|---|
| 2026.04.08 | ₩68,058 | ₩68,058 | ₩67,844 | ₩67,862 | -0.29% | 2.9만 |
|---|
| 2026.04.07 | ₩67,436 | ₩67,643 | ₩67,436 | ₩67,643 | +0.31% | 5.9천 |
|---|
| 2026.04.06 | ₩67,550 | ₩67,643 | ₩67,550 | ₩67,577 | +0.04% | 1.1만 |
|---|
| 2026.04.02 | ₩67,670 | ₩67,670 | ₩67,643 | ₩67,660 | -0.02% | 4.3만 |
|---|
| 2026.04.01 | ₩67,516 | ₩67,603 | ₩67,483 | ₩67,536 | +0.03% | 2.1만 |
|---|
| 2026.03.31 | ₩67,657 | ₩67,818 | ₩67,550 | ₩67,702 | +0.07% | 5.5만 |
|---|
| 2026.03.30 | ₩67,490 | ₩67,536 | ₩67,456 | ₩67,483 | -0.01% | 52.6만 |
|---|
| 2026.03.27 | ₩67,041 | ₩67,069 | ₩67,041 | ₩67,069 | +0.04% | 700 |
|---|
| 2026.03.26 | ₩67,429 | ₩67,429 | ₩67,131 | ₩67,131 | -0.44% | 5.5천 |
|---|
| 2026.03.25 | ₩67,577 | ₩67,590 | ₩67,503 | ₩67,550 | -0.04% | 5.2만 |
|---|
| 2026.03.24 | ₩67,255 | ₩67,385 | ₩67,255 | ₩67,273 | +0.03% | 1.1천 |
|---|
| 2026.03.23 | ₩67,429 | ₩67,496 | ₩67,349 | ₩67,467 | +0.06% | 2.2천 |
|---|
| 2026.03.20 | ₩67,416 | ₩67,416 | ₩67,245 | ₩67,245 | -0.25% | 3.1만 |
|---|
| 2026.03.19 | ₩67,688 | ₩67,838 | ₩67,688 | ₩67,838 | +0.22% | 1.1만 |
|---|
| 2026.03.18 | ₩67,938 | ₩67,938 | ₩67,737 | ₩67,764 | -0.26% | 1만 |
|---|
| 2026.03.17 | ₩68,005 | ₩68,072 | ₩67,992 | ₩68,072 | +0.10% | 2.1만 |
|---|
| 2026.03.16 | ₩67,844 | ₩67,864 | ₩67,791 | ₩67,856 | +0.02% | 2.7천 |
|---|
| 2026.03.13 | ₩67,751 | ₩67,804 | ₩67,590 | ₩67,643 | -0.16% | 7.7천 |
|---|
| 2026.03.12 | ₩67,818 | ₩67,831 | ₩67,684 | ₩67,744 | -0.11% | 1.6천 |
|---|
| 2026.03.11 | ₩68,112 | ₩68,112 | ₩67,926 | ₩67,955 | -0.23% | 6.5천 |
|---|
| 2026.03.10 | ₩68,420 | ₩68,447 | ₩68,306 | ₩68,306 | -0.17% | 3.5천 |
|---|
| 2026.03.09 | ₩68,139 | ₩68,411 | ₩68,125 | ₩68,411 | +0.40% | 3.6천 |
|---|
| 2026.03.06 | ₩68,206 | ₩68,353 | ₩68,206 | ₩68,329 | +0.18% | 700 |
|---|
| 2026.03.05 | ₩68,333 | ₩68,353 | ₩68,306 | ₩68,320 | -0.02% | 2.1만 |
|---|
| 2026.03.04 | ₩68,567 | ₩68,581 | ₩68,511 | ₩68,511 | -0.08% | 9천 |
|---|
| 2026.03.03 | ₩68,514 | ₩68,674 | ₩68,514 | ₩68,618 | +0.15% | 4천 |
|---|
| 2026.03.02 | ₩68,714 | ₩68,714 | ₩68,621 | ₩68,670 | -0.06% | 9.8천 |
|---|
| 2026.02.27 | ₩69,156 | ₩69,170 | ₩69,103 | ₩69,129 | -0.04% | 6.6천 |
|---|
| 2026.02.26 | ₩68,981 | ₩69,049 | ₩68,981 | ₩69,036 | +0.08% | 6.9천 |
|---|
| 2026.02.25 | ₩68,955 | ₩69,022 | ₩68,902 | ₩68,989 | +0.05% | 3만 |
|---|
| 2026.02.24 | ₩68,942 | ₩68,996 | ₩68,922 | ₩68,946 | +0.01% | 1.1만 |
|---|
| 2026.02.23 | ₩68,902 | ₩68,996 | ₩68,882 | ₩68,949 | +0.07% | 2.7천 |
|---|
| 2026.02.20 | ₩68,808 | ₩68,862 | ₩68,781 | ₩68,835 | +0.04% | 3.8천 |
|---|
| 2026.02.19 | ₩68,768 | ₩68,822 | ₩68,768 | ₩68,801 | +0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩68,822 | ₩68,862 | ₩68,785 | ₩68,800 | -0.03% | 1.3만 |
|---|
| 2026.02.17 | ₩68,902 | ₩68,902 | ₩68,848 | ₩68,872 | -0.04% | 5.8만 |
|---|
| 2026.02.13 | ₩68,822 | ₩68,915 | ₩68,822 | ₩68,915 | +0.14% | 5.2만 |
|---|
| 2026.02.12 | ₩68,546 | ₩68,688 | ₩68,546 | ₩68,688 | +0.21% | 4.2만 |
|---|
| 2026.02.11 | ₩68,405 | ₩68,500 | ₩68,386 | ₩68,386 | -0.03% | 4.2만 |
|---|
| 2026.02.10 | ₩68,527 | ₩68,527 | ₩68,480 | ₩68,496 | -0.04% | 1.8천 |
|---|
| 2026.02.09 | ₩68,259 | ₩68,353 | ₩68,259 | ₩68,309 | +0.07% | 3.9천 |
|---|
| 2026.02.06 | ₩68,192 | ₩68,299 | ₩68,192 | ₩68,281 | +0.13% | 2.2천 |
|---|
| 2026.02.05 | ₩68,159 | ₩68,259 | ₩68,159 | ₩68,247 | +0.13% | 1.2천 |
|---|
| 2026.02.04 | ₩67,992 | ₩68,058 | ₩67,984 | ₩67,984 | -0.01% | 3.2천 |
|---|
| 2026.02.03 | ₩67,951 | ₩68,005 | ₩67,911 | ₩67,998 | +0.07% | 1.6천 |
|---|
| 2026.02.02 | ₩68,112 | ₩68,125 | ₩67,971 | ₩68,005 | -0.16% | 5.3천 |
|---|
| 2026.01.30 | ₩68,179 | ₩68,226 | ₩68,179 | ₩68,226 | +0.07% | 1.6천 |
|---|
| 2026.01.29 | ₩68,112 | ₩68,273 | ₩68,112 | ₩68,266 | +0.23% | 3.8천 |
|---|
| 2026.01.28 | ₩68,152 | ₩68,167 | ₩68,125 | ₩68,167 | +0.02% | 2.5천 |
|---|
| 2026.01.27 | ₩68,266 | ₩68,266 | ₩68,184 | ₩68,184 | -0.12% | 7.4천 |
|---|
| 2026.01.26 | ₩68,273 | ₩68,273 | ₩68,233 | ₩68,237 | -0.05% | 2.7천 |
|---|
| 2026.01.23 | ₩68,096 | ₩68,132 | ₩68,096 | ₩68,132 | +0.05% | 400 |
|---|
| 2026.01.22 | ₩68,005 | ₩68,099 | ₩68,005 | ₩68,075 | +0.10% | 1.3천 |
|---|
| 2026.01.21 | ₩67,938 | ₩68,233 | ₩67,925 | ₩68,233 | +0.43% | 1.1만 |
|---|
| 2026.01.20 | ₩67,831 | ₩67,978 | ₩67,831 | ₩67,871 | +0.06% | 8.2천 |
|---|
| 2026.01.16 | ₩68,203 | ₩68,203 | ₩68,092 | ₩68,125 | -0.11% | 800 |
|---|
| 2026.01.15 | ₩68,259 | ₩68,299 | ₩68,233 | ₩68,233 | -0.04% | 9.1천 |
|---|
| 2026.01.14 | ₩68,299 | ₩68,353 | ₩68,299 | ₩68,307 | +0.01% | 5.7천 |
|---|
| 2026.01.13 | ₩68,219 | ₩68,246 | ₩68,192 | ₩68,219 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩68,172 | ₩68,212 | ₩68,160 | ₩68,212 | +0.06% | 1.3천 |
|---|
| 2026.01.09 | ₩68,182 | ₩68,246 | ₩68,182 | ₩68,190 | +0.01% | 1만 |
|---|
| 2026.01.08 | ₩68,072 | ₩68,099 | ₩68,032 | ₩68,052 | -0.03% | 7.1천 |
|---|
| 2026.01.07 | ₩68,219 | ₩68,259 | ₩68,125 | ₩68,215 | -0.01% | 2.6만 |
|---|
| 2026.01.06 | ₩68,058 | ₩68,112 | ₩68,005 | ₩68,112 | +0.08% | 1.1만 |
|---|
| 2026.01.05 | ₩68,058 | ₩68,172 | ₩68,006 | ₩68,099 | +0.06% | 7천 |
|---|
| 2026.01.02 | ₩68,032 | ₩68,085 | ₩67,965 | ₩67,965 | -0.10% | 1.7만 |
|---|
| 2025.12.31 | ₩68,152 | ₩68,152 | ₩68,032 | ₩68,032 | -0.18% | 5.3천 |
|---|
| 2025.12.30 | ₩68,420 | ₩68,527 | ₩68,407 | ₩68,500 | +0.12% | 1.4만 |
|---|
| 2025.12.29 | ₩68,473 | ₩68,487 | ₩68,457 | ₩68,487 | +0.02% | 3.3천 |
|---|
| 2025.12.26 | ₩68,473 | ₩68,473 | ₩68,366 | ₩68,380 | -0.14% | 5.6천 |
|---|
| 2025.12.24 | ₩68,273 | ₩68,380 | ₩68,233 | ₩68,373 | +0.15% | 2.9천 |
|---|
| 2025.12.23 | ₩68,141 | ₩68,286 | ₩68,128 | ₩68,246 | +0.15% | 2.2만 |
|---|
| 2025.12.22 | ₩68,206 | ₩68,393 | ₩68,183 | ₩68,238 | +0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩68,270 | ₩68,279 | ₩68,206 | ₩68,245 | -0.04% | 12.5만 |
|---|
| 2025.12.18 | ₩68,326 | ₩68,514 | ₩68,233 | ₩68,299 | -0.04% | 16.1만 |
|---|
| 2025.12.17 | ₩68,139 | ₩68,340 | ₩68,139 | ₩68,299 | +0.24% | 107만 |
|---|
| 2025.12.16 | ₩68,139 | ₩68,366 | ₩68,125 | ₩68,219 | +0.12% | 1.2만 |
|---|
| 2025.12.15 | ₩68,125 | ₩68,313 | ₩68,032 | ₩68,099 | -0.04% | 1.5만 |
|---|
| 2025.12.12 | ₩68,018 | ₩68,018 | ₩67,977 | ₩68,005 | -0.02% | 8천 |
|---|
| 2025.12.11 | ₩68,326 | ₩68,326 | ₩68,206 | ₩68,206 | -0.18% | 7.4천 |
|---|
| 2025.12.10 | ₩68,018 | ₩68,567 | ₩68,018 | ₩68,168 | +0.22% | 2.4만 |
|---|
| 2025.12.09 | ₩68,099 | ₩68,166 | ₩67,953 | ₩67,953 | -0.21% | 4.5천 |
|---|
| 2025.12.08 | ₩68,005 | ₩68,032 | ₩68,000 | ₩68,012 | +0.01% | 1.4천 |
|---|
| 2025.12.05 | ₩68,192 | ₩68,192 | ₩68,184 | ₩68,186 | -0.01% | 8.2천 |
|---|
| 2025.12.04 | ₩68,233 | ₩68,233 | ₩68,220 | ₩68,220 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩68,353 | ₩68,460 | ₩68,306 | ₩68,386 | +0.05% | 1.4만 |
|---|
| 2025.12.02 | ₩68,166 | ₩68,246 | ₩68,166 | ₩68,239 | +0.11% | 6.3천 |
|---|
| 2025.12.01 | ₩68,166 | ₩68,273 | ₩68,166 | ₩68,259 | +0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩68,661 | ₩69,424 | ₩68,658 | ₩68,658 | -0.00% | 5.2천 |
|---|
| 2025.11.26 | ₩68,594 | ₩68,741 | ₩68,566 | ₩68,709 | +0.17% | 7.5천 |
|---|
| 2025.11.25 | ₩68,674 | ₩68,848 | ₩68,654 | ₩68,654 | -0.03% | 1.3만 |
|---|
| 2025.11.24 | ₩68,460 | ₩68,488 | ₩68,460 | ₩68,488 | +0.04% | 4.3천 |
|---|
| 2025.11.21 | ₩68,353 | ₩68,527 | ₩68,253 | ₩68,346 | -0.01% | 1.7만 |
|---|
| 2025.11.20 | ₩68,233 | ₩68,741 | ₩68,219 | ₩68,263 | +0.05% | 3.7만 |
|---|
| 2025.11.19 | ₩68,152 | ₩68,152 | ₩68,073 | ₩68,091 | -0.09% | 1.8천 |
|---|
| 2025.11.18 | ₩68,099 | ₩68,286 | ₩68,099 | ₩68,115 | +0.02% | 1.6만 |
|---|
| 2025.11.17 | ₩68,112 | ₩68,112 | ₩68,052 | ₩68,052 | -0.09% | 3.5천 |
|---|
| 2025.11.14 | ₩68,152 | ₩68,152 | ₩68,072 | ₩68,079 | -0.11% | 2.8천 |
|---|
| 2025.11.13 | ₩68,219 | ₩68,219 | ₩68,150 | ₩68,150 | -0.10% | 5.7천 |
|---|
| 2025.11.12 | ₩68,366 | ₩68,393 | ₩68,326 | ₩68,326 | -0.06% | 3.6천 |
|---|
| 2025.11.11 | ₩68,326 | ₩68,340 | ₩68,326 | ₩68,328 | +0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩68,233 | ₩68,233 | ₩68,172 | ₩68,192 | -0.06% | 2.6천 |
|---|
| 2025.11.07 | ₩68,192 | ₩68,233 | ₩68,192 | ₩68,233 | +0.06% | 1.1천 |
|---|
| 2025.11.06 | ₩68,206 | ₩68,219 | ₩68,206 | ₩68,219 | +0.02% | 500 |
|---|
| 2025.11.05 | ₩68,084 | ₩68,085 | ₩68,004 | ₩68,018 | -0.10% | 3.7천 |
|---|
| 2025.11.04 | ₩68,199 | ₩68,915 | ₩68,192 | ₩68,192 | -0.01% | 9.3천 |
|---|
| 2025.11.03 | ₩68,139 | ₩68,152 | ₩68,139 | ₩68,152 | +0.02% | 4.7천 |
|---|
| 2025.10.31 | ₩68,460 | ₩68,460 | ₩68,460 | ₩68,460 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩68,487 | ₩68,487 | ₩68,487 | ₩68,487 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,615 | ₩68,615 | ₩68,615 | ₩68,615 | 0.00% | 2.5만 |
|---|
| 2025.10.28 | ₩68,929 | ₩68,929 | ₩68,929 | ₩68,929 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩68,866 | ₩68,866 | ₩68,866 | ₩68,866 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩68,835 | ₩68,835 | ₩68,795 | ₩68,795 | -0.06% | 6.2천 |
|---|
| 2025.10.23 | ₩68,755 | ₩68,755 | ₩68,735 | ₩68,735 | -0.03% | 4.7천 |
|---|
| 2025.10.22 | ₩68,848 | ₩68,868 | ₩68,848 | ₩68,868 | +0.03% | 4.4천 |
|---|
| 2025.10.21 | ₩68,860 | ₩68,860 | ₩68,860 | ₩68,860 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩68,772 | ₩68,772 | ₩68,772 | ₩68,772 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩68,684 | ₩68,684 | ₩68,684 | ₩68,684 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩68,731 | ₩68,731 | ₩68,731 | ₩68,731 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩68,522 | ₩68,522 | ₩68,522 | ₩68,522 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩68,526 | ₩68,526 | ₩68,526 | ₩68,526 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩68,373 | ₩68,373 | ₩68,373 | ₩68,373 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩68,293 | ₩68,293 | ₩68,293 | ₩68,293 | 0.00% | 100 |
|---|