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 | ₩64,312 | ₩64,405 | ₩64,258 | ₩64,378 | +0.10% | 5.9만 |
| 2026.10.08 | ₩64,152 | ₩64,378 | ₩64,057 | ₩64,344 | +0.30% | 3만 |
| 2026.10.07 | ₩63,763 | ₩64,211 | ₩63,763 | ₩64,131 | +0.58% | 4만 |
| 2026.10.06 | ₩64,111 | ₩64,271 | ₩64,071 | ₩64,218 | +0.17% | 6만 |
| 2026.10.05 | ₩64,071 | ₩64,084 | ₩63,910 | ₩64,071 | 0.00% | 3만 |
| 2026.10.02 | ₩64,271 | ₩64,445 | ₩64,097 | ₩64,115 | -0.24% | 38.2만 |
| 2026.10.01 | ₩63,930 | ₩64,352 | ₩63,917 | ₩64,250 | +0.50% | 3.5만 |
| 2026.09.30 | ₩64,467 | ₩64,472 | ₩64,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,405 |
| -0.10% |
| 6.9만 |
| 2026.09.29 | ₩64,425 | ₩64,472 | ₩64,271 | ₩64,472 | +0.07% | 4.1만 |
|---|
| 2026.09.28 | ₩64,593 | ₩64,626 | ₩64,419 | ₩64,559 | -0.05% | 3.9만 |
|---|
| 2026.09.25 | ₩64,733 | ₩64,874 | ₩64,566 | ₩64,852 | +0.18% | 5.9만 |
|---|
| 2026.09.24 | ₩65,148 | ₩65,148 | ₩64,760 | ₩64,767 | -0.59% | 5.3만 |
|---|
| 2026.09.23 | ₩65,596 | ₩65,596 | ₩64,994 | ₩65,168 | -0.65% | 5.1만 |
|---|
| 2026.09.22 | ₩65,824 | ₩65,824 | ₩65,583 | ₩65,697 | -0.19% | 7.3만 |
|---|
| 2026.09.21 | ₩65,623 | ₩65,677 | ₩65,556 | ₩65,677 | +0.08% | 13만 |
|---|
| 2026.09.18 | ₩65,530 | ₩65,590 | ₩65,483 | ₩65,503 | -0.04% | 19.9만 |
|---|
| 2026.09.17 | ₩65,590 | ₩65,770 | ₩65,570 | ₩65,744 | +0.23% | 12만 |
|---|
| 2026.09.16 | ₩65,757 | ₩65,757 | ₩65,396 | ₩65,409 | -0.53% | 8.7만 |
|---|
| 2026.09.15 | ₩65,449 | ₩65,463 | ₩65,342 | ₩65,416 | -0.05% | 13.9만 |
|---|
| 2026.09.14 | ₩65,382 | ₩65,596 | ₩65,329 | ₩65,516 | +0.20% | 16.9만 |
|---|
| 2026.09.11 | ₩65,717 | ₩65,717 | ₩65,476 | ₩65,575 | -0.22% | 56만 |
|---|
| 2026.09.10 | ₩65,730 | ₩65,770 | ₩65,583 | ₩65,650 | -0.12% | 4.3만 |
|---|
| 2026.09.09 | ₩66,159 | ₩66,159 | ₩65,971 | ₩66,025 | -0.20% | 2.3만 |
|---|
| 2026.09.08 | ₩66,205 | ₩66,205 | ₩66,105 | ₩66,153 | -0.08% | 1.7만 |
|---|
| 2026.09.04 | ₩66,226 | ₩66,306 | ₩66,172 | ₩66,212 | -0.02% | 2.4만 |
|---|
| 2026.09.03 | ₩66,192 | ₩66,292 | ₩66,167 | ₩66,187 | -0.01% | 2.7만 |
|---|
| 2026.09.02 | ₩66,025 | ₩66,118 | ₩66,011 | ₩66,085 | +0.09% | 1.2만 |
|---|
| 2026.09.01 | ₩66,078 | ₩66,239 | ₩66,065 | ₩66,078 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩66,466 | ₩66,547 | ₩66,420 | ₩66,547 | +0.12% | 1.7만 |
|---|
| 2026.08.28 | ₩66,774 | ₩66,855 | ₩66,582 | ₩66,594 | -0.27% | 1.6만 |
|---|
| 2026.08.27 | ₩66,826 | ₩66,855 | ₩66,748 | ₩66,784 | -0.06% | 8.3천 |
|---|
| 2026.08.26 | ₩66,748 | ₩66,841 | ₩66,734 | ₩66,788 | +0.06% | 1.3만 |
|---|
| 2026.08.25 | ₩66,814 | ₩66,908 | ₩66,793 | ₩66,908 | +0.14% | 2.3만 |
|---|
| 2026.08.24 | ₩66,632 | ₩66,654 | ₩66,560 | ₩66,640 | +0.01% | 3.2만 |
|---|
| 2026.08.21 | ₩66,513 | ₩66,547 | ₩66,426 | ₩66,507 | -0.01% | 2.1만 |
|---|
| 2026.08.20 | ₩66,507 | ₩66,656 | ₩66,507 | ₩66,602 | +0.14% | 1.8만 |
|---|
| 2026.08.19 | ₩66,734 | ₩66,773 | ₩66,647 | ₩66,773 | +0.06% | 1.9만 |
|---|
| 2026.08.18 | ₩66,406 | ₩66,533 | ₩66,373 | ₩66,477 | +0.11% | 2.3만 |
|---|
| 2026.08.17 | ₩66,507 | ₩66,560 | ₩66,390 | ₩66,408 | -0.15% | 2.3만 |
|---|
| 2026.08.14 | ₩66,620 | ₩66,689 | ₩66,547 | ₩66,564 | -0.08% | 9.1천 |
|---|
| 2026.08.13 | ₩66,814 | ₩66,841 | ₩66,694 | ₩66,697 | -0.18% | 2.2만 |
|---|
| 2026.08.12 | ₩66,587 | ₩66,600 | ₩66,507 | ₩66,507 | -0.12% | 9천 |
|---|
| 2026.08.11 | ₩66,474 | ₩66,533 | ₩66,460 | ₩66,460 | -0.02% | 1.5만 |
|---|
| 2026.08.10 | ₩66,533 | ₩66,547 | ₩66,446 | ₩66,453 | -0.12% | 2.4만 |
|---|
| 2026.08.07 | ₩66,647 | ₩66,667 | ₩66,540 | ₩66,654 | +0.01% | 3만 |
|---|
| 2026.08.06 | ₩66,587 | ₩66,627 | ₩66,500 | ₩66,574 | -0.02% | 1.7만 |
|---|
| 2026.08.05 | ₩66,734 | ₩66,908 | ₩66,654 | ₩66,707 | -0.04% | 3만 |
|---|
| 2026.08.04 | ₩66,507 | ₩66,667 | ₩66,507 | ₩66,655 | +0.22% | 2.5만 |
|---|
| 2026.08.03 | ₩66,333 | ₩66,421 | ₩66,306 | ₩66,342 | +0.01% | 4만 |
|---|
| 2026.07.31 | ₩66,493 | ₩66,520 | ₩66,386 | ₩66,520 | +0.04% | 2.1만 |
|---|
| 2026.07.30 | ₩66,702 | ₩66,707 | ₩66,594 | ₩66,666 | -0.05% | 2.3만 |
|---|
| 2026.07.29 | ₩66,721 | ₩66,788 | ₩66,627 | ₩66,627 | -0.14% | 1.7만 |
|---|
| 2026.07.28 | ₩66,828 | ₩66,922 | ₩66,748 | ₩66,788 | -0.06% | 1.5만 |
|---|
| 2026.07.27 | ₩66,681 | ₩66,868 | ₩66,607 | ₩66,654 | -0.04% | 3.1만 |
|---|
| 2026.07.24 | ₩66,533 | ₩66,681 | ₩66,507 | ₩66,560 | +0.04% | 2.8만 |
|---|
| 2026.07.23 | ₩66,428 | ₩66,547 | ₩66,413 | ₩66,520 | +0.14% | 3.1만 |
|---|
| 2026.07.22 | ₩66,667 | ₩66,734 | ₩66,614 | ₩66,675 | +0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩66,814 | ₩66,814 | ₩66,748 | ₩66,773 | -0.06% | 9.4천 |
|---|
| 2026.07.20 | ₩66,962 | ₩67,015 | ₩66,875 | ₩66,948 | -0.02% | 2.6만 |
|---|
| 2026.07.17 | ₩67,029 | ₩67,631 | ₩67,029 | ₩67,062 | +0.05% | 2.4만 |
|---|
| 2026.07.16 | ₩67,002 | ₩67,350 | ₩66,982 | ₩67,069 | +0.10% | 2.3만 |
|---|
| 2026.07.15 | ₩67,069 | ₩67,095 | ₩66,988 | ₩67,055 | -0.02% | 7.3천 |
|---|
| 2026.07.14 | ₩66,855 | ₩67,022 | ₩66,855 | ₩66,962 | +0.16% | 2.4만 |
|---|
| 2026.07.13 | ₩66,895 | ₩66,948 | ₩66,761 | ₩66,814 | -0.12% | 1.6만 |
|---|
| 2026.07.10 | ₩67,004 | ₩67,082 | ₩66,962 | ₩67,042 | +0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩67,042 | ₩67,162 | ₩67,015 | ₩67,067 | +0.04% | 9.7천 |
|---|
| 2026.07.08 | ₩66,955 | ₩67,042 | ₩66,901 | ₩67,029 | +0.11% | 2.2만 |
|---|
| 2026.07.07 | ₩67,310 | ₩67,310 | ₩67,082 | ₩67,162 | -0.22% | 2.5만 |
|---|
| 2026.07.06 | ₩67,323 | ₩67,430 | ₩67,264 | ₩67,430 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩67,279 | ₩67,336 | ₩67,243 | ₩67,330 | +0.08% | 1.2만 |
|---|
| 2026.07.01 | ₩67,343 | ₩67,390 | ₩67,269 | ₩67,310 | -0.05% | 2.5만 |
|---|
| 2026.06.30 | ₩67,805 | ₩67,979 | ₩67,662 | ₩67,671 | -0.20% | 1.8만 |
|---|
| 2026.06.29 | ₩67,919 | ₩67,952 | ₩67,858 | ₩67,915 | -0.01% | 1.7만 |
|---|
| 2026.06.26 | ₩67,751 | ₩67,939 | ₩67,751 | ₩67,895 | +0.21% | 4만 |
|---|
| 2026.06.25 | ₩67,791 | ₩67,939 | ₩67,791 | ₩67,892 | +0.15% | 5만 |
|---|
| 2026.06.24 | ₩67,790 | ₩67,845 | ₩67,725 | ₩67,805 | +0.02% | 2.2만 |
|---|
| 2026.06.23 | ₩67,517 | ₩67,591 | ₩67,443 | ₩67,497 | -0.03% | 1.8만 |
|---|
| 2026.06.22 | ₩67,437 | ₩67,497 | ₩67,363 | ₩67,437 | 0.00% | 1.4만 |
|---|
| 2026.06.18 | ₩67,698 | ₩67,698 | ₩67,571 | ₩67,571 | -0.19% | 2.2만 |
|---|
| 2026.06.17 | ₩67,631 | ₩67,725 | ₩67,457 | ₩67,477 | -0.23% | 1.6만 |
|---|
| 2026.06.16 | ₩67,604 | ₩67,725 | ₩67,577 | ₩67,650 | +0.07% | 3만 |
|---|
| 2026.06.15 | ₩67,656 | ₩67,711 | ₩67,524 | ₩67,577 | -0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩67,484 | ₩67,524 | ₩67,430 | ₩67,466 | -0.03% | 1.3만 |
|---|
| 2026.06.11 | ₩67,196 | ₩67,577 | ₩67,196 | ₩67,564 | +0.55% | 2만 |
|---|
| 2026.06.10 | ₩67,263 | ₩67,263 | ₩67,089 | ₩67,136 | -0.19% | 2만 |
|---|
| 2026.06.09 | ₩67,142 | ₩67,203 | ₩67,095 | ₩67,180 | +0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩67,149 | ₩67,149 | ₩67,042 | ₩67,066 | -0.12% | 2.1만 |
|---|
| 2026.06.05 | ₩67,109 | ₩67,216 | ₩67,095 | ₩67,095 | -0.02% | 1.6만 |
|---|
| 2026.06.04 | ₩67,658 | ₩67,658 | ₩67,417 | ₩67,437 | -0.33% | 3.4만 |
|---|
| 2026.06.03 | ₩67,229 | ₩67,390 | ₩67,229 | ₩67,336 | +0.16% | 1.2만 |
|---|
| 2026.06.02 | ₩67,457 | ₩67,885 | ₩67,390 | ₩67,484 | +0.04% | 62.4만 |
|---|
| 2026.06.01 | ₩67,269 | ₩67,457 | ₩67,216 | ₩67,457 | +0.28% | 7.7만 |
|---|
| 2026.05.29 | ₩67,684 | ₩67,751 | ₩67,658 | ₩67,698 | +0.02% | 7.7천 |
|---|
| 2026.05.28 | ₩67,403 | ₩67,644 | ₩67,403 | ₩67,604 | +0.30% | 8.4천 |
|---|
| 2026.05.27 | ₩67,551 | ₩67,551 | ₩67,457 | ₩67,492 | -0.09% | 2.4만 |
|---|
| 2026.05.26 | ₩67,457 | ₩67,457 | ₩67,336 | ₩67,410 | -0.07% | 23.5만 |
|---|
| 2026.05.22 | ₩67,189 | ₩67,245 | ₩67,136 | ₩67,245 | +0.08% | 7.6만 |
|---|
| 2026.05.21 | ₩66,848 | ₩67,189 | ₩66,848 | ₩67,189 | +0.51% | 3만 |
|---|
| 2026.05.20 | ₩66,748 | ₩67,047 | ₩66,748 | ₩67,047 | +0.45% | 20.7만 |
|---|
| 2026.05.19 | ₩66,687 | ₩66,801 | ₩66,600 | ₩66,707 | +0.03% | 1.1만 |
|---|
| 2026.05.18 | ₩66,948 | ₩66,962 | ₩66,828 | ₩66,951 | +0.00% | 1.6만 |
|---|
| 2026.05.15 | ₩67,055 | ₩67,122 | ₩66,774 | ₩67,029 | -0.04% | 2.2만 |
|---|
| 2026.05.14 | ₩67,504 | ₩67,684 | ₩67,430 | ₩67,430 | -0.11% | 1.4만 |
|---|
| 2026.05.13 | ₩67,417 | ₩67,591 | ₩67,189 | ₩67,437 | +0.03% | 3.2만 |
|---|
| 2026.05.12 | ₩67,423 | ₩67,631 | ₩67,363 | ₩67,434 | +0.02% | 1.7만 |
|---|
| 2026.05.11 | ₩67,664 | ₩67,698 | ₩67,604 | ₩67,644 | -0.03% | 2.2만 |
|---|
| 2026.05.08 | ₩67,751 | ₩67,818 | ₩67,725 | ₩67,778 | +0.04% | 1.8만 |
|---|
| 2026.05.07 | ₩67,872 | ₩67,872 | ₩67,571 | ₩67,593 | -0.41% | 1.8만 |
|---|
| 2026.05.06 | ₩67,711 | ₩67,751 | ₩67,644 | ₩67,658 | -0.08% | 6.2만 |
|---|
| 2026.05.05 | ₩67,470 | ₩67,591 | ₩67,470 | ₩67,537 | +0.10% | 9만 |
|---|
| 2026.05.04 | ₩67,510 | ₩67,510 | ₩67,269 | ₩67,394 | -0.17% | 2.2만 |
|---|
| 2026.05.01 | ₩67,591 | ₩67,778 | ₩67,551 | ₩67,612 | +0.03% | 2.5만 |
|---|
| 2026.04.30 | ₩67,611 | ₩67,818 | ₩67,589 | ₩67,684 | +0.11% | 5.2만 |
|---|
| 2026.04.29 | ₩67,751 | ₩72,061 | ₩67,537 | ₩67,577 | -0.26% | 15.6만 |
|---|
| 2026.04.28 | ₩67,765 | ₩67,872 | ₩67,738 | ₩67,858 | +0.14% | 3.6만 |
|---|
| 2026.04.27 | ₩67,949 | ₩67,949 | ₩67,845 | ₩67,874 | -0.11% | 34.1만 |
|---|
| 2026.04.24 | ₩67,972 | ₩68,006 | ₩67,919 | ₩67,986 | +0.02% | 1.1만 |
|---|
| 2026.04.23 | ₩67,999 | ₩68,046 | ₩67,868 | ₩67,925 | -0.11% | 1.4만 |
|---|
| 2026.04.22 | ₩68,086 | ₩68,247 | ₩67,992 | ₩68,019 | -0.10% | 6.3만 |
|---|
| 2026.04.21 | ₩68,113 | ₩68,287 | ₩67,939 | ₩67,951 | -0.24% | 4.8만 |
|---|
| 2026.04.20 | ₩68,103 | ₩68,193 | ₩68,103 | ₩68,193 | +0.13% | 1.8만 |
|---|
| 2026.04.17 | ₩68,273 | ₩68,273 | ₩68,139 | ₩68,193 | -0.12% | 7.6만 |
|---|
| 2026.04.16 | ₩67,979 | ₩68,206 | ₩67,905 | ₩67,952 | -0.04% | 723.7만 |
|---|
| 2026.04.15 | ₩68,059 | ₩68,059 | ₩67,965 | ₩68,036 | -0.03% | 2.3만 |
|---|
| 2026.04.14 | ₩67,965 | ₩68,086 | ₩67,965 | ₩68,086 | +0.18% | 1.1만 |
|---|
| 2026.04.13 | ₩67,765 | ₩67,911 | ₩67,737 | ₩67,911 | +0.22% | 1.1만 |
|---|
| 2026.04.10 | ₩67,872 | ₩67,885 | ₩67,762 | ₩67,762 | -0.16% | 4.7천 |
|---|
| 2026.04.09 | ₩67,885 | ₩67,885 | ₩67,858 | ₩67,858 | -0.04% | 700 |
|---|
| 2026.04.08 | ₩68,046 | ₩68,046 | ₩67,832 | ₩67,849 | -0.29% | 2.9만 |
|---|
| 2026.04.07 | ₩67,423 | ₩67,631 | ₩67,423 | ₩67,631 | +0.31% | 5.9천 |
|---|
| 2026.04.06 | ₩67,537 | ₩67,631 | ₩67,537 | ₩67,564 | +0.04% | 1.1만 |
|---|
| 2026.04.02 | ₩67,658 | ₩67,658 | ₩67,631 | ₩67,647 | -0.02% | 4.3만 |
|---|
| 2026.04.01 | ₩67,504 | ₩67,591 | ₩67,470 | ₩67,524 | +0.03% | 2.1만 |
|---|
| 2026.03.31 | ₩67,644 | ₩67,805 | ₩67,537 | ₩67,690 | +0.07% | 5.5만 |
|---|
| 2026.03.30 | ₩67,477 | ₩67,524 | ₩67,443 | ₩67,470 | -0.01% | 52.6만 |
|---|
| 2026.03.27 | ₩67,029 | ₩67,057 | ₩67,029 | ₩67,057 | +0.04% | 700 |
|---|
| 2026.03.26 | ₩67,417 | ₩67,417 | ₩67,118 | ₩67,118 | -0.44% | 5.5천 |
|---|
| 2026.03.25 | ₩67,564 | ₩67,577 | ₩67,490 | ₩67,537 | -0.04% | 5.2만 |
|---|
| 2026.03.24 | ₩67,243 | ₩67,373 | ₩67,243 | ₩67,260 | +0.03% | 1.1천 |
|---|
| 2026.03.23 | ₩67,417 | ₩67,484 | ₩67,336 | ₩67,454 | +0.06% | 2.2천 |
|---|
| 2026.03.20 | ₩67,403 | ₩67,403 | ₩67,232 | ₩67,232 | -0.25% | 3.1만 |
|---|
| 2026.03.19 | ₩67,675 | ₩67,825 | ₩67,675 | ₩67,825 | +0.22% | 1.1만 |
|---|
| 2026.03.18 | ₩67,925 | ₩67,925 | ₩67,725 | ₩67,751 | -0.26% | 1만 |
|---|
| 2026.03.17 | ₩67,992 | ₩68,059 | ₩67,979 | ₩68,059 | +0.10% | 2.1만 |
|---|
| 2026.03.16 | ₩67,832 | ₩67,852 | ₩67,778 | ₩67,844 | +0.02% | 2.7천 |
|---|
| 2026.03.13 | ₩67,738 | ₩67,791 | ₩67,577 | ₩67,631 | -0.16% | 7.7천 |
|---|
| 2026.03.12 | ₩67,805 | ₩67,818 | ₩67,671 | ₩67,731 | -0.11% | 1.6천 |
|---|
| 2026.03.11 | ₩68,099 | ₩68,099 | ₩67,913 | ₩67,943 | -0.23% | 6.5천 |
|---|
| 2026.03.10 | ₩68,407 | ₩68,434 | ₩68,293 | ₩68,293 | -0.17% | 3.5천 |
|---|
| 2026.03.09 | ₩68,126 | ₩68,398 | ₩68,113 | ₩68,398 | +0.40% | 3.6천 |
|---|
| 2026.03.06 | ₩68,193 | ₩68,340 | ₩68,193 | ₩68,316 | +0.18% | 700 |
|---|
| 2026.03.05 | ₩68,320 | ₩68,340 | ₩68,293 | ₩68,307 | -0.02% | 2.1만 |
|---|
| 2026.03.04 | ₩68,554 | ₩68,568 | ₩68,498 | ₩68,498 | -0.08% | 9천 |
|---|
| 2026.03.03 | ₩68,501 | ₩68,661 | ₩68,501 | ₩68,605 | +0.15% | 4천 |
|---|
| 2026.03.02 | ₩68,702 | ₩68,702 | ₩68,608 | ₩68,657 | -0.06% | 9.8천 |
|---|
| 2026.02.27 | ₩69,143 | ₩69,157 | ₩69,090 | ₩69,117 | -0.04% | 6.6천 |
|---|
| 2026.02.26 | ₩68,968 | ₩69,036 | ₩68,968 | ₩69,023 | +0.08% | 6.9천 |
|---|
| 2026.02.25 | ₩68,943 | ₩69,009 | ₩68,889 | ₩68,976 | +0.05% | 3만 |
|---|
| 2026.02.24 | ₩68,929 | ₩68,983 | ₩68,909 | ₩68,933 | +0.01% | 1.1만 |
|---|
| 2026.02.23 | ₩68,889 | ₩68,983 | ₩68,869 | ₩68,936 | +0.07% | 2.7천 |
|---|
| 2026.02.20 | ₩68,795 | ₩68,849 | ₩68,769 | ₩68,822 | +0.04% | 3.8천 |
|---|
| 2026.02.19 | ₩68,755 | ₩68,809 | ₩68,755 | ₩68,789 | +0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩68,809 | ₩68,849 | ₩68,773 | ₩68,787 | -0.03% | 1.3만 |
|---|
| 2026.02.17 | ₩68,889 | ₩68,889 | ₩68,835 | ₩68,860 | -0.04% | 5.8만 |
|---|
| 2026.02.13 | ₩68,809 | ₩68,902 | ₩68,809 | ₩68,902 | +0.14% | 5.2만 |
|---|
| 2026.02.12 | ₩68,533 | ₩68,675 | ₩68,533 | ₩68,675 | +0.21% | 4.2만 |
|---|
| 2026.02.11 | ₩68,392 | ₩68,487 | ₩68,374 | ₩68,374 | -0.03% | 4.2만 |
|---|
| 2026.02.10 | ₩68,514 | ₩68,514 | ₩68,467 | ₩68,483 | -0.04% | 1.8천 |
|---|
| 2026.02.09 | ₩68,247 | ₩68,340 | ₩68,247 | ₩68,296 | +0.07% | 3.9천 |
|---|
| 2026.02.06 | ₩68,180 | ₩68,287 | ₩68,180 | ₩68,268 | +0.13% | 2.2천 |
|---|
| 2026.02.05 | ₩68,146 | ₩68,247 | ₩68,146 | ₩68,234 | +0.13% | 1.2천 |
|---|
| 2026.02.04 | ₩67,979 | ₩68,046 | ₩67,971 | ₩67,971 | -0.01% | 3.2천 |
|---|
| 2026.02.03 | ₩67,939 | ₩67,992 | ₩67,899 | ₩67,986 | +0.07% | 1.6천 |
|---|
| 2026.02.02 | ₩68,099 | ₩68,113 | ₩67,959 | ₩67,992 | -0.16% | 5.3천 |
|---|
| 2026.01.30 | ₩68,166 | ₩68,213 | ₩68,166 | ₩68,213 | +0.07% | 1.6천 |
|---|
| 2026.01.29 | ₩68,099 | ₩68,260 | ₩68,099 | ₩68,253 | +0.23% | 3.8천 |
|---|
| 2026.01.28 | ₩68,139 | ₩68,154 | ₩68,113 | ₩68,154 | +0.02% | 2.5천 |
|---|
| 2026.01.27 | ₩68,253 | ₩68,253 | ₩68,172 | ₩68,172 | -0.12% | 7.4천 |
|---|
| 2026.01.26 | ₩68,260 | ₩68,260 | ₩68,220 | ₩68,224 | -0.05% | 2.7천 |
|---|
| 2026.01.23 | ₩68,083 | ₩68,119 | ₩68,083 | ₩68,119 | +0.05% | 400 |
|---|
| 2026.01.22 | ₩67,992 | ₩68,086 | ₩67,992 | ₩68,062 | +0.10% | 1.3천 |
|---|
| 2026.01.21 | ₩67,925 | ₩68,220 | ₩67,912 | ₩68,220 | +0.43% | 1.1만 |
|---|
| 2026.01.20 | ₩67,818 | ₩67,965 | ₩67,818 | ₩67,858 | +0.06% | 8.2천 |
|---|
| 2026.01.16 | ₩68,190 | ₩68,190 | ₩68,079 | ₩68,113 | -0.11% | 800 |
|---|
| 2026.01.15 | ₩68,247 | ₩68,287 | ₩68,220 | ₩68,220 | -0.04% | 9.1천 |
|---|
| 2026.01.14 | ₩68,287 | ₩68,340 | ₩68,287 | ₩68,295 | +0.01% | 5.7천 |
|---|
| 2026.01.13 | ₩68,206 | ₩68,233 | ₩68,180 | ₩68,206 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩68,160 | ₩68,200 | ₩68,148 | ₩68,200 | +0.06% | 1.3천 |
|---|
| 2026.01.09 | ₩68,169 | ₩68,233 | ₩68,169 | ₩68,177 | +0.01% | 1만 |
|---|
| 2026.01.08 | ₩68,059 | ₩68,086 | ₩68,019 | ₩68,039 | -0.03% | 7.1천 |
|---|
| 2026.01.07 | ₩68,206 | ₩68,247 | ₩68,113 | ₩68,202 | -0.01% | 2.6만 |
|---|
| 2026.01.06 | ₩68,046 | ₩68,099 | ₩67,992 | ₩68,099 | +0.08% | 1.1만 |
|---|
| 2026.01.05 | ₩68,046 | ₩68,160 | ₩67,994 | ₩68,086 | +0.06% | 7천 |
|---|
| 2026.01.02 | ₩68,019 | ₩68,073 | ₩67,952 | ₩67,952 | -0.10% | 1.7만 |
|---|
| 2025.12.31 | ₩68,139 | ₩68,139 | ₩68,019 | ₩68,019 | -0.18% | 5.3천 |
|---|
| 2025.12.30 | ₩68,407 | ₩68,514 | ₩68,394 | ₩68,487 | +0.12% | 1.4만 |
|---|
| 2025.12.29 | ₩68,461 | ₩68,474 | ₩68,445 | ₩68,474 | +0.02% | 3.3천 |
|---|
| 2025.12.26 | ₩68,461 | ₩68,461 | ₩68,354 | ₩68,367 | -0.14% | 5.6천 |
|---|
| 2025.12.24 | ₩68,260 | ₩68,367 | ₩68,220 | ₩68,360 | +0.15% | 2.9천 |
|---|
| 2025.12.23 | ₩68,129 | ₩68,273 | ₩68,115 | ₩68,233 | +0.15% | 2.2만 |
|---|
| 2025.12.22 | ₩68,193 | ₩68,380 | ₩68,170 | ₩68,225 | +0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩68,257 | ₩68,267 | ₩68,193 | ₩68,232 | -0.04% | 12.5만 |
|---|
| 2025.12.18 | ₩68,313 | ₩68,501 | ₩68,220 | ₩68,287 | -0.04% | 16.1만 |
|---|
| 2025.12.17 | ₩68,126 | ₩68,327 | ₩68,126 | ₩68,287 | +0.24% | 107만 |
|---|
| 2025.12.16 | ₩68,126 | ₩68,354 | ₩68,113 | ₩68,206 | +0.12% | 1.2만 |
|---|
| 2025.12.15 | ₩68,113 | ₩68,300 | ₩68,019 | ₩68,086 | -0.04% | 1.5만 |
|---|
| 2025.12.12 | ₩68,006 | ₩68,006 | ₩67,964 | ₩67,992 | -0.02% | 8천 |
|---|
| 2025.12.11 | ₩68,313 | ₩68,313 | ₩68,193 | ₩68,193 | -0.18% | 7.4천 |
|---|
| 2025.12.10 | ₩68,006 | ₩68,554 | ₩68,006 | ₩68,156 | +0.22% | 2.4만 |
|---|
| 2025.12.09 | ₩68,086 | ₩68,153 | ₩67,940 | ₩67,940 | -0.21% | 4.5천 |
|---|
| 2025.12.08 | ₩67,992 | ₩68,019 | ₩67,987 | ₩67,999 | +0.01% | 1.4천 |
|---|
| 2025.12.05 | ₩68,180 | ₩68,180 | ₩68,172 | ₩68,173 | -0.01% | 8.2천 |
|---|
| 2025.12.04 | ₩68,220 | ₩68,220 | ₩68,208 | ₩68,208 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩68,340 | ₩68,447 | ₩68,293 | ₩68,374 | +0.05% | 1.4만 |
|---|
| 2025.12.02 | ₩68,153 | ₩68,233 | ₩68,153 | ₩68,226 | +0.11% | 6.3천 |
|---|
| 2025.12.01 | ₩68,153 | ₩68,260 | ₩68,153 | ₩68,247 | +0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩68,648 | ₩69,411 | ₩68,645 | ₩68,645 | -0.00% | 5.2천 |
|---|
| 2025.11.26 | ₩68,581 | ₩68,728 | ₩68,553 | ₩68,696 | +0.17% | 7.5천 |
|---|
| 2025.11.25 | ₩68,661 | ₩68,835 | ₩68,641 | ₩68,641 | -0.03% | 1.3만 |
|---|
| 2025.11.24 | ₩68,447 | ₩68,475 | ₩68,447 | ₩68,475 | +0.04% | 4.3천 |
|---|
| 2025.11.21 | ₩68,340 | ₩68,514 | ₩68,240 | ₩68,334 | -0.01% | 1.7만 |
|---|
| 2025.11.20 | ₩68,220 | ₩68,728 | ₩68,206 | ₩68,251 | +0.05% | 3.7만 |
|---|
| 2025.11.19 | ₩68,139 | ₩68,139 | ₩68,061 | ₩68,078 | -0.09% | 1.8천 |
|---|
| 2025.11.18 | ₩68,086 | ₩68,273 | ₩68,086 | ₩68,102 | +0.02% | 1.6만 |
|---|
| 2025.11.17 | ₩68,099 | ₩68,099 | ₩68,039 | ₩68,039 | -0.09% | 3.5천 |
|---|
| 2025.11.14 | ₩68,139 | ₩68,139 | ₩68,059 | ₩68,066 | -0.11% | 2.8천 |
|---|
| 2025.11.13 | ₩68,206 | ₩68,206 | ₩68,137 | ₩68,137 | -0.10% | 5.7천 |
|---|
| 2025.11.12 | ₩68,354 | ₩68,380 | ₩68,313 | ₩68,313 | -0.06% | 3.6천 |
|---|
| 2025.11.11 | ₩68,313 | ₩68,327 | ₩68,313 | ₩68,315 | +0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩68,220 | ₩68,220 | ₩68,160 | ₩68,180 | -0.06% | 2.6천 |
|---|
| 2025.11.07 | ₩68,180 | ₩68,220 | ₩68,180 | ₩68,220 | +0.06% | 1.1천 |
|---|
| 2025.11.06 | ₩68,193 | ₩68,206 | ₩68,193 | ₩68,206 | +0.02% | 500 |
|---|
| 2025.11.05 | ₩68,071 | ₩68,073 | ₩67,991 | ₩68,006 | -0.10% | 3.7천 |
|---|
| 2025.11.04 | ₩68,186 | ₩68,902 | ₩68,180 | ₩68,180 | -0.01% | 9.3천 |
|---|
| 2025.11.03 | ₩68,126 | ₩68,139 | ₩68,126 | ₩68,139 | +0.02% | 4.7천 |
|---|
| 2025.10.31 | ₩68,447 | ₩68,447 | ₩68,447 | ₩68,447 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩68,474 | ₩68,474 | ₩68,474 | ₩68,474 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,603 | ₩68,603 | ₩68,603 | ₩68,603 | 0.00% | 2.5만 |
|---|
| 2025.10.28 | ₩68,916 | ₩68,916 | ₩68,916 | ₩68,916 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩68,853 | ₩68,853 | ₩68,853 | ₩68,853 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩68,822 | ₩68,822 | ₩68,782 | ₩68,782 | -0.06% | 6.2천 |
|---|
| 2025.10.23 | ₩68,742 | ₩68,742 | ₩68,722 | ₩68,722 | -0.03% | 4.7천 |
|---|
| 2025.10.22 | ₩68,835 | ₩68,856 | ₩68,835 | ₩68,856 | +0.03% | 4.4천 |
|---|
| 2025.10.21 | ₩68,847 | ₩68,847 | ₩68,847 | ₩68,847 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩68,759 | ₩68,759 | ₩68,759 | ₩68,759 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩68,671 | ₩68,671 | ₩68,671 | ₩68,671 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩68,718 | ₩68,718 | ₩68,718 | ₩68,718 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩68,509 | ₩68,509 | ₩68,509 | ₩68,509 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩68,513 | ₩68,513 | ₩68,513 | ₩68,513 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩68,360 | ₩68,360 | ₩68,360 | ₩68,360 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩68,280 | ₩68,280 | ₩68,280 | ₩68,280 | 0.00% | 100 |
|---|