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 | ₩64,438 | ₩64,532 | ₩64,385 | ₩64,505 | +0.10% | 5.9만 |
| 2026.10.08 | ₩64,279 | ₩64,505 | ₩64,184 | ₩64,471 | +0.30% | 3만 |
| 2026.10.07 | ₩63,889 | ₩64,338 | ₩63,889 | ₩64,257 | +0.58% | 4만 |
| 2026.10.06 | ₩64,237 | ₩64,398 | ₩64,197 | ₩64,345 | +0.17% | 6만 |
| 2026.10.05 | ₩64,197 | ₩64,210 | ₩64,036 | ₩64,197 | 0.00% | 3만 |
| 2026.10.02 | ₩64,398 | ₩64,573 | ₩64,224 | ₩64,241 | -0.24% | 38.2만 |
| 2026.10.01 | ₩64,056 | ₩64,479 | ₩64,043 | ₩64,377 | +0.50% | 3.5만 |
| 2026.09.30 | ₩64,594 | ₩64,599 | ₩64,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,532 |
| -0.10% |
| 6.9만 |
| 2026.09.29 | ₩64,552 | ₩64,599 | ₩64,398 | ₩64,599 | +0.07% | 4.1만 |
|---|
| 2026.09.28 | ₩64,720 | ₩64,754 | ₩64,546 | ₩64,687 | -0.05% | 3.9만 |
|---|
| 2026.09.25 | ₩64,861 | ₩65,002 | ₩64,693 | ₩64,980 | +0.18% | 5.9만 |
|---|
| 2026.09.24 | ₩65,277 | ₩65,277 | ₩64,888 | ₩64,894 | -0.59% | 5.3만 |
|---|
| 2026.09.23 | ₩65,726 | ₩65,726 | ₩65,122 | ₩65,297 | -0.65% | 5.1만 |
|---|
| 2026.09.22 | ₩65,954 | ₩65,954 | ₩65,712 | ₩65,826 | -0.19% | 7.3만 |
|---|
| 2026.09.21 | ₩65,753 | ₩65,806 | ₩65,686 | ₩65,806 | +0.08% | 13만 |
|---|
| 2026.09.18 | ₩65,659 | ₩65,719 | ₩65,612 | ₩65,632 | -0.04% | 19.9만 |
|---|
| 2026.09.17 | ₩65,719 | ₩65,900 | ₩65,699 | ₩65,873 | +0.23% | 12만 |
|---|
| 2026.09.16 | ₩65,887 | ₩65,887 | ₩65,525 | ₩65,538 | -0.53% | 8.7만 |
|---|
| 2026.09.15 | ₩65,578 | ₩65,592 | ₩65,471 | ₩65,545 | -0.05% | 13.9만 |
|---|
| 2026.09.14 | ₩65,511 | ₩65,726 | ₩65,458 | ₩65,645 | +0.20% | 16.9만 |
|---|
| 2026.09.11 | ₩65,847 | ₩65,847 | ₩65,605 | ₩65,704 | -0.22% | 56만 |
|---|
| 2026.09.10 | ₩65,860 | ₩65,900 | ₩65,712 | ₩65,779 | -0.12% | 4.3만 |
|---|
| 2026.09.09 | ₩66,289 | ₩66,289 | ₩66,101 | ₩66,155 | -0.20% | 2.3만 |
|---|
| 2026.09.08 | ₩66,336 | ₩66,336 | ₩66,235 | ₩66,284 | -0.08% | 1.7만 |
|---|
| 2026.09.04 | ₩66,356 | ₩66,437 | ₩66,302 | ₩66,343 | -0.02% | 2.4만 |
|---|
| 2026.09.03 | ₩66,323 | ₩66,423 | ₩66,297 | ₩66,317 | -0.01% | 2.7만 |
|---|
| 2026.09.02 | ₩66,155 | ₩66,249 | ₩66,142 | ₩66,215 | +0.09% | 1.2만 |
|---|
| 2026.09.01 | ₩66,209 | ₩66,370 | ₩66,195 | ₩66,209 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩66,598 | ₩66,678 | ₩66,551 | ₩66,678 | +0.12% | 1.7만 |
|---|
| 2026.08.28 | ₩66,906 | ₩66,986 | ₩66,713 | ₩66,725 | -0.27% | 1.6만 |
|---|
| 2026.08.27 | ₩66,958 | ₩66,986 | ₩66,879 | ₩66,915 | -0.06% | 8.3천 |
|---|
| 2026.08.26 | ₩66,879 | ₩66,973 | ₩66,866 | ₩66,919 | +0.06% | 1.3만 |
|---|
| 2026.08.25 | ₩66,946 | ₩67,040 | ₩66,925 | ₩67,040 | +0.14% | 2.3만 |
|---|
| 2026.08.24 | ₩66,764 | ₩66,785 | ₩66,691 | ₩66,772 | +0.01% | 3.2만 |
|---|
| 2026.08.21 | ₩66,644 | ₩66,678 | ₩66,557 | ₩66,638 | -0.01% | 2.1만 |
|---|
| 2026.08.20 | ₩66,638 | ₩66,788 | ₩66,638 | ₩66,733 | +0.14% | 1.8만 |
|---|
| 2026.08.19 | ₩66,866 | ₩66,905 | ₩66,779 | ₩66,905 | +0.06% | 1.9만 |
|---|
| 2026.08.18 | ₩66,537 | ₩66,665 | ₩66,504 | ₩66,608 | +0.11% | 2.3만 |
|---|
| 2026.08.17 | ₩66,638 | ₩66,691 | ₩66,521 | ₩66,539 | -0.15% | 2.3만 |
|---|
| 2026.08.14 | ₩66,752 | ₩66,820 | ₩66,678 | ₩66,695 | -0.08% | 9.1천 |
|---|
| 2026.08.13 | ₩66,946 | ₩66,973 | ₩66,826 | ₩66,828 | -0.18% | 2.2만 |
|---|
| 2026.08.12 | ₩66,718 | ₩66,732 | ₩66,638 | ₩66,638 | -0.12% | 9천 |
|---|
| 2026.08.11 | ₩66,606 | ₩66,665 | ₩66,591 | ₩66,591 | -0.02% | 1.5만 |
|---|
| 2026.08.10 | ₩66,665 | ₩66,678 | ₩66,577 | ₩66,584 | -0.12% | 2.4만 |
|---|
| 2026.08.07 | ₩66,779 | ₩66,799 | ₩66,671 | ₩66,785 | +0.01% | 3만 |
|---|
| 2026.08.06 | ₩66,718 | ₩66,758 | ₩66,631 | ₩66,705 | -0.02% | 1.7만 |
|---|
| 2026.08.05 | ₩66,866 | ₩67,040 | ₩66,785 | ₩66,839 | -0.04% | 3만 |
|---|
| 2026.08.04 | ₩66,638 | ₩66,799 | ₩66,638 | ₩66,787 | +0.22% | 2.5만 |
|---|
| 2026.08.03 | ₩66,463 | ₩66,552 | ₩66,437 | ₩66,473 | +0.01% | 4만 |
|---|
| 2026.07.31 | ₩66,624 | ₩66,651 | ₩66,517 | ₩66,651 | +0.04% | 2.1만 |
|---|
| 2026.07.30 | ₩66,834 | ₩66,839 | ₩66,725 | ₩66,797 | -0.05% | 2.3만 |
|---|
| 2026.07.29 | ₩66,852 | ₩66,919 | ₩66,758 | ₩66,758 | -0.14% | 1.7만 |
|---|
| 2026.07.28 | ₩66,960 | ₩67,054 | ₩66,879 | ₩66,919 | -0.06% | 1.5만 |
|---|
| 2026.07.27 | ₩66,812 | ₩67,000 | ₩66,738 | ₩66,785 | -0.04% | 3.1만 |
|---|
| 2026.07.24 | ₩66,665 | ₩66,812 | ₩66,638 | ₩66,691 | +0.04% | 2.8만 |
|---|
| 2026.07.23 | ₩66,559 | ₩66,678 | ₩66,544 | ₩66,651 | +0.14% | 3.1만 |
|---|
| 2026.07.22 | ₩66,799 | ₩66,866 | ₩66,745 | ₩66,807 | +0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩66,946 | ₩66,946 | ₩66,879 | ₩66,905 | -0.06% | 9.4천 |
|---|
| 2026.07.20 | ₩67,094 | ₩67,147 | ₩67,007 | ₩67,080 | -0.02% | 2.6만 |
|---|
| 2026.07.17 | ₩67,161 | ₩67,764 | ₩67,161 | ₩67,194 | +0.05% | 2.4만 |
|---|
| 2026.07.16 | ₩67,134 | ₩67,483 | ₩67,114 | ₩67,201 | +0.10% | 2.3만 |
|---|
| 2026.07.15 | ₩67,201 | ₩67,228 | ₩67,121 | ₩67,188 | -0.02% | 7.3천 |
|---|
| 2026.07.14 | ₩66,986 | ₩67,154 | ₩66,986 | ₩67,094 | +0.16% | 2.4만 |
|---|
| 2026.07.13 | ₩67,027 | ₩67,080 | ₩66,893 | ₩66,946 | -0.12% | 1.6만 |
|---|
| 2026.07.10 | ₩67,137 | ₩67,214 | ₩67,094 | ₩67,174 | +0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩67,174 | ₩67,295 | ₩67,147 | ₩67,200 | +0.04% | 9.7천 |
|---|
| 2026.07.08 | ₩67,087 | ₩67,174 | ₩67,033 | ₩67,161 | +0.11% | 2.2만 |
|---|
| 2026.07.07 | ₩67,442 | ₩67,442 | ₩67,214 | ₩67,295 | -0.22% | 2.5만 |
|---|
| 2026.07.06 | ₩67,456 | ₩67,563 | ₩67,397 | ₩67,563 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩67,412 | ₩67,469 | ₩67,375 | ₩67,463 | +0.08% | 1.2만 |
|---|
| 2026.07.01 | ₩67,476 | ₩67,523 | ₩67,402 | ₩67,442 | -0.05% | 2.5만 |
|---|
| 2026.06.30 | ₩67,939 | ₩68,113 | ₩67,795 | ₩67,805 | -0.20% | 1.8만 |
|---|
| 2026.06.29 | ₩68,053 | ₩68,086 | ₩67,992 | ₩68,049 | -0.01% | 1.7만 |
|---|
| 2026.06.26 | ₩67,885 | ₩68,073 | ₩67,885 | ₩68,028 | +0.21% | 4만 |
|---|
| 2026.06.25 | ₩67,925 | ₩68,073 | ₩67,925 | ₩68,026 | +0.15% | 5만 |
|---|
| 2026.06.24 | ₩67,924 | ₩67,979 | ₩67,858 | ₩67,939 | +0.02% | 2.2만 |
|---|
| 2026.06.23 | ₩67,650 | ₩67,724 | ₩67,577 | ₩67,630 | -0.03% | 1.8만 |
|---|
| 2026.06.22 | ₩67,570 | ₩67,630 | ₩67,496 | ₩67,570 | 0.00% | 1.4만 |
|---|
| 2026.06.18 | ₩67,831 | ₩67,831 | ₩67,704 | ₩67,704 | -0.19% | 2.2만 |
|---|
| 2026.06.17 | ₩67,764 | ₩67,858 | ₩67,590 | ₩67,610 | -0.23% | 1.6만 |
|---|
| 2026.06.16 | ₩67,737 | ₩67,858 | ₩67,711 | ₩67,783 | +0.07% | 3만 |
|---|
| 2026.06.15 | ₩67,790 | ₩67,845 | ₩67,657 | ₩67,711 | -0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩67,617 | ₩67,657 | ₩67,563 | ₩67,599 | -0.03% | 1.3만 |
|---|
| 2026.06.11 | ₩67,328 | ₩67,711 | ₩67,328 | ₩67,697 | +0.55% | 2만 |
|---|
| 2026.06.10 | ₩67,395 | ₩67,395 | ₩67,221 | ₩67,268 | -0.19% | 2만 |
|---|
| 2026.06.09 | ₩67,275 | ₩67,335 | ₩67,228 | ₩67,312 | +0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩67,281 | ₩67,281 | ₩67,174 | ₩67,198 | -0.12% | 2.1만 |
|---|
| 2026.06.05 | ₩67,241 | ₩67,349 | ₩67,228 | ₩67,228 | -0.02% | 1.6만 |
|---|
| 2026.06.04 | ₩67,791 | ₩67,791 | ₩67,550 | ₩67,570 | -0.33% | 3.4만 |
|---|
| 2026.06.03 | ₩67,362 | ₩67,523 | ₩67,362 | ₩67,469 | +0.16% | 1.2만 |
|---|
| 2026.06.02 | ₩67,590 | ₩68,019 | ₩67,523 | ₩67,617 | +0.04% | 62.4만 |
|---|
| 2026.06.01 | ₩67,402 | ₩67,590 | ₩67,349 | ₩67,590 | +0.28% | 7.7만 |
|---|
| 2026.05.29 | ₩67,818 | ₩67,885 | ₩67,791 | ₩67,831 | +0.02% | 7.7천 |
|---|
| 2026.05.28 | ₩67,536 | ₩67,778 | ₩67,536 | ₩67,737 | +0.30% | 8.4천 |
|---|
| 2026.05.27 | ₩67,684 | ₩67,684 | ₩67,590 | ₩67,625 | -0.09% | 2.4만 |
|---|
| 2026.05.26 | ₩67,590 | ₩67,590 | ₩67,469 | ₩67,543 | -0.07% | 23.5만 |
|---|
| 2026.05.22 | ₩67,322 | ₩67,378 | ₩67,268 | ₩67,378 | +0.08% | 7.6만 |
|---|
| 2026.05.21 | ₩66,980 | ₩67,322 | ₩66,980 | ₩67,322 | +0.51% | 3만 |
|---|
| 2026.05.20 | ₩66,879 | ₩67,180 | ₩66,879 | ₩67,180 | +0.45% | 20.7만 |
|---|
| 2026.05.19 | ₩66,819 | ₩66,933 | ₩66,732 | ₩66,839 | +0.03% | 1.1만 |
|---|
| 2026.05.18 | ₩67,080 | ₩67,094 | ₩66,960 | ₩67,083 | +0.00% | 1.6만 |
|---|
| 2026.05.15 | ₩67,188 | ₩67,255 | ₩66,906 | ₩67,161 | -0.04% | 2.2만 |
|---|
| 2026.05.14 | ₩67,637 | ₩67,818 | ₩67,563 | ₩67,563 | -0.11% | 1.4만 |
|---|
| 2026.05.13 | ₩67,550 | ₩67,724 | ₩67,322 | ₩67,570 | +0.03% | 3.2만 |
|---|
| 2026.05.12 | ₩67,556 | ₩67,764 | ₩67,496 | ₩67,567 | +0.02% | 1.7만 |
|---|
| 2026.05.11 | ₩67,798 | ₩67,831 | ₩67,737 | ₩67,778 | -0.03% | 2.2만 |
|---|
| 2026.05.08 | ₩67,885 | ₩67,952 | ₩67,858 | ₩67,912 | +0.04% | 1.8만 |
|---|
| 2026.05.07 | ₩68,006 | ₩68,006 | ₩67,704 | ₩67,727 | -0.41% | 1.8만 |
|---|
| 2026.05.06 | ₩67,845 | ₩67,885 | ₩67,778 | ₩67,791 | -0.08% | 6.2만 |
|---|
| 2026.05.05 | ₩67,603 | ₩67,724 | ₩67,603 | ₩67,670 | +0.10% | 9만 |
|---|
| 2026.05.04 | ₩67,644 | ₩67,644 | ₩67,402 | ₩67,527 | -0.17% | 2.2만 |
|---|
| 2026.05.01 | ₩67,724 | ₩67,912 | ₩67,684 | ₩67,745 | +0.03% | 2.5만 |
|---|
| 2026.04.30 | ₩67,744 | ₩67,952 | ₩67,723 | ₩67,818 | +0.11% | 5.2만 |
|---|
| 2026.04.29 | ₩67,885 | ₩72,203 | ₩67,670 | ₩67,711 | -0.26% | 15.6만 |
|---|
| 2026.04.28 | ₩67,898 | ₩68,006 | ₩67,872 | ₩67,992 | +0.14% | 3.6만 |
|---|
| 2026.04.27 | ₩68,083 | ₩68,083 | ₩67,979 | ₩68,008 | -0.11% | 34.1만 |
|---|
| 2026.04.24 | ₩68,106 | ₩68,140 | ₩68,053 | ₩68,120 | +0.02% | 1.1만 |
|---|
| 2026.04.23 | ₩68,133 | ₩68,180 | ₩68,002 | ₩68,059 | -0.11% | 1.4만 |
|---|
| 2026.04.22 | ₩68,220 | ₩68,381 | ₩68,126 | ₩68,153 | -0.10% | 6.3만 |
|---|
| 2026.04.21 | ₩68,247 | ₩68,421 | ₩68,073 | ₩68,085 | -0.24% | 4.8만 |
|---|
| 2026.04.20 | ₩68,238 | ₩68,328 | ₩68,238 | ₩68,328 | +0.13% | 1.8만 |
|---|
| 2026.04.17 | ₩68,408 | ₩68,408 | ₩68,274 | ₩68,328 | -0.12% | 7.6만 |
|---|
| 2026.04.16 | ₩68,113 | ₩68,341 | ₩68,039 | ₩68,086 | -0.04% | 723.7만 |
|---|
| 2026.04.15 | ₩68,193 | ₩68,193 | ₩68,100 | ₩68,171 | -0.03% | 2.3만 |
|---|
| 2026.04.14 | ₩68,100 | ₩68,220 | ₩68,100 | ₩68,220 | +0.18% | 1.1만 |
|---|
| 2026.04.13 | ₩67,898 | ₩68,045 | ₩67,870 | ₩68,045 | +0.22% | 1.1만 |
|---|
| 2026.04.10 | ₩68,006 | ₩68,019 | ₩67,896 | ₩67,896 | -0.16% | 4.7천 |
|---|
| 2026.04.09 | ₩68,019 | ₩68,019 | ₩67,992 | ₩67,992 | -0.04% | 700 |
|---|
| 2026.04.08 | ₩68,180 | ₩68,180 | ₩67,965 | ₩67,983 | -0.29% | 2.9만 |
|---|
| 2026.04.07 | ₩67,556 | ₩67,764 | ₩67,556 | ₩67,764 | +0.31% | 5.9천 |
|---|
| 2026.04.06 | ₩67,670 | ₩67,764 | ₩67,670 | ₩67,697 | +0.04% | 1.1만 |
|---|
| 2026.04.02 | ₩67,791 | ₩67,791 | ₩67,764 | ₩67,780 | -0.02% | 4.3만 |
|---|
| 2026.04.01 | ₩67,637 | ₩67,724 | ₩67,603 | ₩67,657 | +0.03% | 2.1만 |
|---|
| 2026.03.31 | ₩67,778 | ₩67,939 | ₩67,670 | ₩67,823 | +0.07% | 5.5만 |
|---|
| 2026.03.30 | ₩67,610 | ₩67,657 | ₩67,577 | ₩67,603 | -0.01% | 52.6만 |
|---|
| 2026.03.27 | ₩67,161 | ₩67,189 | ₩67,161 | ₩67,189 | +0.04% | 700 |
|---|
| 2026.03.26 | ₩67,550 | ₩67,550 | ₩67,251 | ₩67,251 | -0.44% | 5.5천 |
|---|
| 2026.03.25 | ₩67,697 | ₩67,711 | ₩67,623 | ₩67,670 | -0.04% | 5.2만 |
|---|
| 2026.03.24 | ₩67,375 | ₩67,505 | ₩67,375 | ₩67,393 | +0.03% | 1.1천 |
|---|
| 2026.03.23 | ₩67,550 | ₩67,617 | ₩67,469 | ₩67,587 | +0.06% | 2.2천 |
|---|
| 2026.03.20 | ₩67,536 | ₩67,536 | ₩67,365 | ₩67,365 | -0.25% | 3.1만 |
|---|
| 2026.03.19 | ₩67,809 | ₩67,959 | ₩67,809 | ₩67,959 | +0.22% | 1.1만 |
|---|
| 2026.03.18 | ₩68,059 | ₩68,059 | ₩67,858 | ₩67,885 | -0.26% | 1만 |
|---|
| 2026.03.17 | ₩68,126 | ₩68,193 | ₩68,113 | ₩68,193 | +0.10% | 2.1만 |
|---|
| 2026.03.16 | ₩67,965 | ₩67,986 | ₩67,912 | ₩67,977 | +0.02% | 2.7천 |
|---|
| 2026.03.13 | ₩67,872 | ₩67,925 | ₩67,711 | ₩67,764 | -0.16% | 7.7천 |
|---|
| 2026.03.12 | ₩67,939 | ₩67,952 | ₩67,805 | ₩67,865 | -0.11% | 1.6천 |
|---|
| 2026.03.11 | ₩68,234 | ₩68,234 | ₩68,047 | ₩68,077 | -0.23% | 6.5천 |
|---|
| 2026.03.10 | ₩68,542 | ₩68,569 | ₩68,428 | ₩68,428 | -0.17% | 3.5천 |
|---|
| 2026.03.09 | ₩68,260 | ₩68,533 | ₩68,247 | ₩68,533 | +0.40% | 3.6천 |
|---|
| 2026.03.06 | ₩68,328 | ₩68,475 | ₩68,328 | ₩68,451 | +0.18% | 700 |
|---|
| 2026.03.05 | ₩68,455 | ₩68,475 | ₩68,428 | ₩68,442 | -0.02% | 2.1만 |
|---|
| 2026.03.04 | ₩68,690 | ₩68,703 | ₩68,633 | ₩68,633 | -0.08% | 9천 |
|---|
| 2026.03.03 | ₩68,636 | ₩68,797 | ₩68,636 | ₩68,741 | +0.15% | 4천 |
|---|
| 2026.03.02 | ₩68,837 | ₩68,837 | ₩68,743 | ₩68,793 | -0.06% | 9.8천 |
|---|
| 2026.02.27 | ₩69,280 | ₩69,293 | ₩69,226 | ₩69,253 | -0.04% | 6.6천 |
|---|
| 2026.02.26 | ₩69,104 | ₩69,172 | ₩69,104 | ₩69,159 | +0.08% | 6.9천 |
|---|
| 2026.02.25 | ₩69,079 | ₩69,146 | ₩69,025 | ₩69,112 | +0.05% | 3만 |
|---|
| 2026.02.24 | ₩69,065 | ₩69,119 | ₩69,045 | ₩69,069 | +0.01% | 1.1만 |
|---|
| 2026.02.23 | ₩69,025 | ₩69,119 | ₩69,005 | ₩69,072 | +0.07% | 2.7천 |
|---|
| 2026.02.20 | ₩68,931 | ₩68,985 | ₩68,904 | ₩68,958 | +0.04% | 3.8천 |
|---|
| 2026.02.19 | ₩68,891 | ₩68,944 | ₩68,891 | ₩68,924 | +0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩68,944 | ₩68,985 | ₩68,908 | ₩68,923 | -0.03% | 1.3만 |
|---|
| 2026.02.17 | ₩69,025 | ₩69,025 | ₩68,971 | ₩68,995 | -0.04% | 5.8만 |
|---|
| 2026.02.13 | ₩68,944 | ₩69,038 | ₩68,944 | ₩69,038 | +0.14% | 5.2만 |
|---|
| 2026.02.12 | ₩68,668 | ₩68,810 | ₩68,668 | ₩68,810 | +0.21% | 4.2만 |
|---|
| 2026.02.11 | ₩68,527 | ₩68,623 | ₩68,509 | ₩68,509 | -0.03% | 4.2만 |
|---|
| 2026.02.10 | ₩68,649 | ₩68,649 | ₩68,602 | ₩68,619 | -0.04% | 1.8천 |
|---|
| 2026.02.09 | ₩68,381 | ₩68,475 | ₩68,381 | ₩68,431 | +0.07% | 3.9천 |
|---|
| 2026.02.06 | ₩68,314 | ₩68,421 | ₩68,314 | ₩68,403 | +0.13% | 2.2천 |
|---|
| 2026.02.05 | ₩68,281 | ₩68,381 | ₩68,281 | ₩68,369 | +0.13% | 1.2천 |
|---|
| 2026.02.04 | ₩68,113 | ₩68,180 | ₩68,105 | ₩68,105 | -0.01% | 3.2천 |
|---|
| 2026.02.03 | ₩68,073 | ₩68,126 | ₩68,032 | ₩68,120 | +0.07% | 1.6천 |
|---|
| 2026.02.02 | ₩68,234 | ₩68,247 | ₩68,093 | ₩68,126 | -0.16% | 5.3천 |
|---|
| 2026.01.30 | ₩68,301 | ₩68,348 | ₩68,301 | ₩68,348 | +0.07% | 1.6천 |
|---|
| 2026.01.29 | ₩68,234 | ₩68,395 | ₩68,234 | ₩68,388 | +0.23% | 3.8천 |
|---|
| 2026.01.28 | ₩68,274 | ₩68,289 | ₩68,247 | ₩68,289 | +0.02% | 2.5천 |
|---|
| 2026.01.27 | ₩68,388 | ₩68,388 | ₩68,306 | ₩68,306 | -0.12% | 7.4천 |
|---|
| 2026.01.26 | ₩68,395 | ₩68,395 | ₩68,354 | ₩68,358 | -0.05% | 2.7천 |
|---|
| 2026.01.23 | ₩68,218 | ₩68,254 | ₩68,218 | ₩68,254 | +0.05% | 400 |
|---|
| 2026.01.22 | ₩68,126 | ₩68,220 | ₩68,126 | ₩68,196 | +0.10% | 1.3천 |
|---|
| 2026.01.21 | ₩68,059 | ₩68,354 | ₩68,046 | ₩68,354 | +0.43% | 1.1만 |
|---|
| 2026.01.20 | ₩67,952 | ₩68,100 | ₩67,952 | ₩67,992 | +0.06% | 8.2천 |
|---|
| 2026.01.16 | ₩68,325 | ₩68,325 | ₩68,214 | ₩68,247 | -0.11% | 800 |
|---|
| 2026.01.15 | ₩68,381 | ₩68,421 | ₩68,354 | ₩68,354 | -0.04% | 9.1천 |
|---|
| 2026.01.14 | ₩68,421 | ₩68,475 | ₩68,421 | ₩68,429 | +0.01% | 5.7천 |
|---|
| 2026.01.13 | ₩68,341 | ₩68,368 | ₩68,314 | ₩68,341 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩68,294 | ₩68,334 | ₩68,282 | ₩68,334 | +0.06% | 1.3천 |
|---|
| 2026.01.09 | ₩68,303 | ₩68,368 | ₩68,303 | ₩68,311 | +0.01% | 1만 |
|---|
| 2026.01.08 | ₩68,193 | ₩68,220 | ₩68,153 | ₩68,173 | -0.03% | 7.1천 |
|---|
| 2026.01.07 | ₩68,341 | ₩68,381 | ₩68,247 | ₩68,337 | -0.01% | 2.6만 |
|---|
| 2026.01.06 | ₩68,180 | ₩68,234 | ₩68,126 | ₩68,234 | +0.08% | 1.1만 |
|---|
| 2026.01.05 | ₩68,180 | ₩68,294 | ₩68,128 | ₩68,220 | +0.06% | 7천 |
|---|
| 2026.01.02 | ₩68,153 | ₩68,207 | ₩68,086 | ₩68,086 | -0.10% | 1.7만 |
|---|
| 2025.12.31 | ₩68,274 | ₩68,274 | ₩68,153 | ₩68,153 | -0.18% | 5.3천 |
|---|
| 2025.12.30 | ₩68,542 | ₩68,649 | ₩68,529 | ₩68,623 | +0.12% | 1.4만 |
|---|
| 2025.12.29 | ₩68,596 | ₩68,609 | ₩68,580 | ₩68,609 | +0.02% | 3.3천 |
|---|
| 2025.12.26 | ₩68,596 | ₩68,596 | ₩68,488 | ₩68,502 | -0.14% | 5.6천 |
|---|
| 2025.12.24 | ₩68,395 | ₩68,502 | ₩68,354 | ₩68,495 | +0.15% | 2.9천 |
|---|
| 2025.12.23 | ₩68,263 | ₩68,408 | ₩68,250 | ₩68,368 | +0.15% | 2.2만 |
|---|
| 2025.12.22 | ₩68,328 | ₩68,515 | ₩68,305 | ₩68,360 | +0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩68,392 | ₩68,401 | ₩68,328 | ₩68,366 | -0.04% | 12.5만 |
|---|
| 2025.12.18 | ₩68,448 | ₩68,636 | ₩68,354 | ₩68,421 | -0.04% | 16.1만 |
|---|
| 2025.12.17 | ₩68,260 | ₩68,462 | ₩68,260 | ₩68,421 | +0.24% | 107만 |
|---|
| 2025.12.16 | ₩68,260 | ₩68,488 | ₩68,247 | ₩68,341 | +0.12% | 1.2만 |
|---|
| 2025.12.15 | ₩68,247 | ₩68,435 | ₩68,153 | ₩68,220 | -0.04% | 1.5만 |
|---|
| 2025.12.12 | ₩68,140 | ₩68,140 | ₩68,098 | ₩68,126 | -0.02% | 8천 |
|---|
| 2025.12.11 | ₩68,448 | ₩68,448 | ₩68,328 | ₩68,328 | -0.18% | 7.4천 |
|---|
| 2025.12.10 | ₩68,140 | ₩68,690 | ₩68,140 | ₩68,290 | +0.22% | 2.4만 |
|---|
| 2025.12.09 | ₩68,220 | ₩68,287 | ₩68,074 | ₩68,074 | -0.21% | 4.5천 |
|---|
| 2025.12.08 | ₩68,126 | ₩68,153 | ₩68,121 | ₩68,133 | +0.01% | 1.4천 |
|---|
| 2025.12.05 | ₩68,314 | ₩68,314 | ₩68,306 | ₩68,307 | -0.01% | 8.2천 |
|---|
| 2025.12.04 | ₩68,354 | ₩68,354 | ₩68,342 | ₩68,342 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩68,475 | ₩68,582 | ₩68,428 | ₩68,509 | +0.05% | 1.4만 |
|---|
| 2025.12.02 | ₩68,287 | ₩68,368 | ₩68,287 | ₩68,361 | +0.11% | 6.3천 |
|---|
| 2025.12.01 | ₩68,287 | ₩68,395 | ₩68,287 | ₩68,381 | +0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩68,783 | ₩69,548 | ₩68,781 | ₩68,781 | -0.00% | 5.2천 |
|---|
| 2025.11.26 | ₩68,716 | ₩68,864 | ₩68,688 | ₩68,832 | +0.17% | 7.5천 |
|---|
| 2025.11.25 | ₩68,797 | ₩68,971 | ₩68,777 | ₩68,777 | -0.03% | 1.3만 |
|---|
| 2025.11.24 | ₩68,582 | ₩68,610 | ₩68,582 | ₩68,610 | +0.04% | 4.3천 |
|---|
| 2025.11.21 | ₩68,475 | ₩68,649 | ₩68,374 | ₩68,468 | -0.01% | 1.7만 |
|---|
| 2025.11.20 | ₩68,354 | ₩68,864 | ₩68,341 | ₩68,385 | +0.05% | 3.7만 |
|---|
| 2025.11.19 | ₩68,274 | ₩68,274 | ₩68,195 | ₩68,212 | -0.09% | 1.8천 |
|---|
| 2025.11.18 | ₩68,220 | ₩68,408 | ₩68,220 | ₩68,236 | +0.02% | 1.6만 |
|---|
| 2025.11.17 | ₩68,234 | ₩68,234 | ₩68,173 | ₩68,173 | -0.09% | 3.5천 |
|---|
| 2025.11.14 | ₩68,274 | ₩68,274 | ₩68,193 | ₩68,200 | -0.11% | 2.8천 |
|---|
| 2025.11.13 | ₩68,341 | ₩68,341 | ₩68,271 | ₩68,271 | -0.10% | 5.7천 |
|---|
| 2025.11.12 | ₩68,488 | ₩68,515 | ₩68,448 | ₩68,448 | -0.06% | 3.6천 |
|---|
| 2025.11.11 | ₩68,448 | ₩68,462 | ₩68,448 | ₩68,450 | +0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩68,354 | ₩68,354 | ₩68,294 | ₩68,314 | -0.06% | 2.6천 |
|---|
| 2025.11.07 | ₩68,314 | ₩68,354 | ₩68,314 | ₩68,354 | +0.06% | 1.1천 |
|---|
| 2025.11.06 | ₩68,328 | ₩68,341 | ₩68,328 | ₩68,341 | +0.02% | 500 |
|---|
| 2025.11.05 | ₩68,205 | ₩68,207 | ₩68,125 | ₩68,140 | -0.10% | 3.7천 |
|---|
| 2025.11.04 | ₩68,321 | ₩69,038 | ₩68,314 | ₩68,314 | -0.01% | 9.3천 |
|---|
| 2025.11.03 | ₩68,260 | ₩68,274 | ₩68,260 | ₩68,274 | +0.02% | 4.7천 |
|---|
| 2025.10.31 | ₩68,582 | ₩68,582 | ₩68,582 | ₩68,582 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩68,609 | ₩68,609 | ₩68,609 | ₩68,609 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,738 | ₩68,738 | ₩68,738 | ₩68,738 | 0.00% | 2.5만 |
|---|
| 2025.10.28 | ₩69,052 | ₩69,052 | ₩69,052 | ₩69,052 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩68,989 | ₩68,989 | ₩68,989 | ₩68,989 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩68,958 | ₩68,958 | ₩68,918 | ₩68,918 | -0.06% | 6.2천 |
|---|
| 2025.10.23 | ₩68,877 | ₩68,877 | ₩68,857 | ₩68,857 | -0.03% | 4.7천 |
|---|
| 2025.10.22 | ₩68,971 | ₩68,991 | ₩68,971 | ₩68,991 | +0.03% | 4.4천 |
|---|
| 2025.10.21 | ₩68,983 | ₩68,983 | ₩68,983 | ₩68,983 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩68,895 | ₩68,895 | ₩68,895 | ₩68,895 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩68,806 | ₩68,806 | ₩68,806 | ₩68,806 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩68,853 | ₩68,853 | ₩68,853 | ₩68,853 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩68,644 | ₩68,644 | ₩68,644 | ₩68,644 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩68,648 | ₩68,648 | ₩68,648 | ₩68,648 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩68,495 | ₩68,495 | ₩68,495 | ₩68,495 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩68,415 | ₩68,415 | ₩68,415 | ₩68,415 | 0.00% | 100 |
|---|