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 | ₩64,449 | ₩64,543 | ₩64,395 | ₩64,516 | +0.10% | 5.9만 |
| 2026.10.08 | ₩64,289 | ₩64,516 | ₩64,194 | ₩64,481 | +0.30% | 3만 |
| 2026.10.07 | ₩63,899 | ₩64,348 | ₩63,899 | ₩64,268 | +0.58% | 4만 |
| 2026.10.06 | ₩64,248 | ₩64,409 | ₩64,208 | ₩64,355 | +0.17% | 6만 |
| 2026.10.05 | ₩64,208 | ₩64,221 | ₩64,047 | ₩64,208 | 0.00% | 3만 |
| 2026.10.02 | ₩64,409 | ₩64,583 | ₩64,234 | ₩64,252 | -0.24% | 38.2만 |
| 2026.10.01 | ₩64,067 | ₩64,489 | ₩64,053 | ₩64,387 | +0.50% | 3.5만 |
| 2026.09.30 | ₩64,605 | ₩64,610 | ₩64,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,543 |
| -0.10% |
| 6.9만 |
| 2026.09.29 | ₩64,563 | ₩64,610 | ₩64,409 | ₩64,610 | +0.07% | 4.1만 |
|---|
| 2026.09.28 | ₩64,731 | ₩64,764 | ₩64,556 | ₩64,697 | -0.05% | 3.9만 |
|---|
| 2026.09.25 | ₩64,871 | ₩65,012 | ₩64,704 | ₩64,991 | +0.18% | 5.9만 |
|---|
| 2026.09.24 | ₩65,287 | ₩65,287 | ₩64,898 | ₩64,905 | -0.59% | 5.3만 |
|---|
| 2026.09.23 | ₩65,737 | ₩65,737 | ₩65,133 | ₩65,307 | -0.65% | 5.1만 |
|---|
| 2026.09.22 | ₩65,965 | ₩65,965 | ₩65,723 | ₩65,837 | -0.19% | 7.3만 |
|---|
| 2026.09.21 | ₩65,763 | ₩65,817 | ₩65,696 | ₩65,817 | +0.08% | 13만 |
|---|
| 2026.09.18 | ₩65,670 | ₩65,730 | ₩65,623 | ₩65,643 | -0.04% | 19.9만 |
|---|
| 2026.09.17 | ₩65,730 | ₩65,911 | ₩65,710 | ₩65,884 | +0.23% | 12만 |
|---|
| 2026.09.16 | ₩65,898 | ₩65,898 | ₩65,535 | ₩65,549 | -0.53% | 8.7만 |
|---|
| 2026.09.15 | ₩65,589 | ₩65,602 | ₩65,482 | ₩65,556 | -0.05% | 13.9만 |
|---|
| 2026.09.14 | ₩65,522 | ₩65,737 | ₩65,468 | ₩65,656 | +0.20% | 16.9만 |
|---|
| 2026.09.11 | ₩65,857 | ₩65,857 | ₩65,616 | ₩65,715 | -0.22% | 56만 |
|---|
| 2026.09.10 | ₩65,871 | ₩65,911 | ₩65,723 | ₩65,790 | -0.12% | 4.3만 |
|---|
| 2026.09.09 | ₩66,300 | ₩66,300 | ₩66,112 | ₩66,166 | -0.20% | 2.3만 |
|---|
| 2026.09.08 | ₩66,347 | ₩66,347 | ₩66,246 | ₩66,295 | -0.08% | 1.7만 |
|---|
| 2026.09.04 | ₩66,367 | ₩66,448 | ₩66,313 | ₩66,354 | -0.02% | 2.4만 |
|---|
| 2026.09.03 | ₩66,333 | ₩66,434 | ₩66,308 | ₩66,328 | -0.01% | 2.7만 |
|---|
| 2026.09.02 | ₩66,166 | ₩66,260 | ₩66,152 | ₩66,226 | +0.09% | 1.2만 |
|---|
| 2026.09.01 | ₩66,219 | ₩66,380 | ₩66,206 | ₩66,219 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩66,608 | ₩66,689 | ₩66,562 | ₩66,689 | +0.12% | 1.7만 |
|---|
| 2026.08.28 | ₩66,917 | ₩66,997 | ₩66,724 | ₩66,736 | -0.27% | 1.6만 |
|---|
| 2026.08.27 | ₩66,969 | ₩66,997 | ₩66,890 | ₩66,926 | -0.06% | 8.3천 |
|---|
| 2026.08.26 | ₩66,890 | ₩66,984 | ₩66,877 | ₩66,930 | +0.06% | 1.3만 |
|---|
| 2026.08.25 | ₩66,957 | ₩67,051 | ₩66,936 | ₩67,051 | +0.14% | 2.3만 |
|---|
| 2026.08.24 | ₩66,775 | ₩66,796 | ₩66,702 | ₩66,783 | +0.01% | 3.2만 |
|---|
| 2026.08.21 | ₩66,655 | ₩66,689 | ₩66,568 | ₩66,649 | -0.01% | 2.1만 |
|---|
| 2026.08.20 | ₩66,649 | ₩66,799 | ₩66,649 | ₩66,744 | +0.14% | 1.8만 |
|---|
| 2026.08.19 | ₩66,877 | ₩66,916 | ₩66,790 | ₩66,916 | +0.06% | 1.9만 |
|---|
| 2026.08.18 | ₩66,548 | ₩66,676 | ₩66,515 | ₩66,619 | +0.11% | 2.3만 |
|---|
| 2026.08.17 | ₩66,649 | ₩66,702 | ₩66,532 | ₩66,549 | -0.15% | 2.3만 |
|---|
| 2026.08.14 | ₩66,763 | ₩66,831 | ₩66,689 | ₩66,706 | -0.08% | 9.1천 |
|---|
| 2026.08.13 | ₩66,957 | ₩66,984 | ₩66,836 | ₩66,839 | -0.18% | 2.2만 |
|---|
| 2026.08.12 | ₩66,729 | ₩66,743 | ₩66,649 | ₩66,649 | -0.12% | 9천 |
|---|
| 2026.08.11 | ₩66,617 | ₩66,676 | ₩66,602 | ₩66,602 | -0.02% | 1.5만 |
|---|
| 2026.08.10 | ₩66,676 | ₩66,689 | ₩66,588 | ₩66,595 | -0.12% | 2.4만 |
|---|
| 2026.08.07 | ₩66,790 | ₩66,810 | ₩66,682 | ₩66,796 | +0.01% | 3만 |
|---|
| 2026.08.06 | ₩66,729 | ₩66,769 | ₩66,642 | ₩66,716 | -0.02% | 1.7만 |
|---|
| 2026.08.05 | ₩66,877 | ₩67,051 | ₩66,796 | ₩66,850 | -0.04% | 3만 |
|---|
| 2026.08.04 | ₩66,649 | ₩66,810 | ₩66,649 | ₩66,798 | +0.22% | 2.5만 |
|---|
| 2026.08.03 | ₩66,474 | ₩66,563 | ₩66,448 | ₩66,484 | +0.01% | 4만 |
|---|
| 2026.07.31 | ₩66,635 | ₩66,662 | ₩66,528 | ₩66,662 | +0.04% | 2.1만 |
|---|
| 2026.07.30 | ₩66,845 | ₩66,850 | ₩66,736 | ₩66,808 | -0.05% | 2.3만 |
|---|
| 2026.07.29 | ₩66,863 | ₩66,930 | ₩66,769 | ₩66,769 | -0.14% | 1.7만 |
|---|
| 2026.07.28 | ₩66,971 | ₩67,065 | ₩66,890 | ₩66,930 | -0.06% | 1.5만 |
|---|
| 2026.07.27 | ₩66,823 | ₩67,011 | ₩66,749 | ₩66,796 | -0.04% | 3.1만 |
|---|
| 2026.07.24 | ₩66,676 | ₩66,823 | ₩66,649 | ₩66,702 | +0.04% | 2.8만 |
|---|
| 2026.07.23 | ₩66,570 | ₩66,689 | ₩66,555 | ₩66,662 | +0.14% | 3.1만 |
|---|
| 2026.07.22 | ₩66,810 | ₩66,877 | ₩66,756 | ₩66,818 | +0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩66,957 | ₩66,957 | ₩66,890 | ₩66,916 | -0.06% | 9.4천 |
|---|
| 2026.07.20 | ₩67,105 | ₩67,158 | ₩67,018 | ₩67,091 | -0.02% | 2.6만 |
|---|
| 2026.07.17 | ₩67,172 | ₩67,775 | ₩67,172 | ₩67,205 | +0.05% | 2.4만 |
|---|
| 2026.07.16 | ₩67,145 | ₩67,494 | ₩67,125 | ₩67,212 | +0.10% | 2.3만 |
|---|
| 2026.07.15 | ₩67,212 | ₩67,239 | ₩67,132 | ₩67,199 | -0.02% | 7.3천 |
|---|
| 2026.07.14 | ₩66,997 | ₩67,165 | ₩66,997 | ₩67,105 | +0.16% | 2.4만 |
|---|
| 2026.07.13 | ₩67,038 | ₩67,091 | ₩66,904 | ₩66,957 | -0.12% | 1.6만 |
|---|
| 2026.07.10 | ₩67,148 | ₩67,225 | ₩67,105 | ₩67,185 | +0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩67,185 | ₩67,306 | ₩67,158 | ₩67,211 | +0.04% | 9.7천 |
|---|
| 2026.07.08 | ₩67,098 | ₩67,185 | ₩67,044 | ₩67,172 | +0.11% | 2.2만 |
|---|
| 2026.07.07 | ₩67,453 | ₩67,453 | ₩67,225 | ₩67,306 | -0.22% | 2.5만 |
|---|
| 2026.07.06 | ₩67,467 | ₩67,574 | ₩67,408 | ₩67,574 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩67,423 | ₩67,480 | ₩67,386 | ₩67,474 | +0.08% | 1.2만 |
|---|
| 2026.07.01 | ₩67,487 | ₩67,534 | ₩67,413 | ₩67,453 | -0.05% | 2.5만 |
|---|
| 2026.06.30 | ₩67,950 | ₩68,124 | ₩67,806 | ₩67,816 | -0.20% | 1.8만 |
|---|
| 2026.06.29 | ₩68,064 | ₩68,097 | ₩68,003 | ₩68,060 | -0.01% | 1.7만 |
|---|
| 2026.06.26 | ₩67,896 | ₩68,084 | ₩67,896 | ₩68,040 | +0.21% | 4만 |
|---|
| 2026.06.25 | ₩67,936 | ₩68,084 | ₩67,936 | ₩68,037 | +0.15% | 5만 |
|---|
| 2026.06.24 | ₩67,935 | ₩67,990 | ₩67,869 | ₩67,950 | +0.02% | 2.2만 |
|---|
| 2026.06.23 | ₩67,661 | ₩67,735 | ₩67,588 | ₩67,641 | -0.03% | 1.8만 |
|---|
| 2026.06.22 | ₩67,581 | ₩67,641 | ₩67,507 | ₩67,581 | 0.00% | 1.4만 |
|---|
| 2026.06.18 | ₩67,842 | ₩67,842 | ₩67,715 | ₩67,715 | -0.19% | 2.2만 |
|---|
| 2026.06.17 | ₩67,775 | ₩67,869 | ₩67,601 | ₩67,621 | -0.23% | 1.6만 |
|---|
| 2026.06.16 | ₩67,749 | ₩67,869 | ₩67,722 | ₩67,794 | +0.07% | 3만 |
|---|
| 2026.06.15 | ₩67,801 | ₩67,856 | ₩67,668 | ₩67,722 | -0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩67,628 | ₩67,668 | ₩67,574 | ₩67,610 | -0.03% | 1.3만 |
|---|
| 2026.06.11 | ₩67,339 | ₩67,722 | ₩67,339 | ₩67,708 | +0.55% | 2만 |
|---|
| 2026.06.10 | ₩67,407 | ₩67,407 | ₩67,232 | ₩67,279 | -0.19% | 2만 |
|---|
| 2026.06.09 | ₩67,286 | ₩67,346 | ₩67,239 | ₩67,323 | +0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩67,293 | ₩67,293 | ₩67,185 | ₩67,209 | -0.12% | 2.1만 |
|---|
| 2026.06.05 | ₩67,252 | ₩67,360 | ₩67,239 | ₩67,239 | -0.02% | 1.6만 |
|---|
| 2026.06.04 | ₩67,802 | ₩67,802 | ₩67,561 | ₩67,581 | -0.33% | 3.4만 |
|---|
| 2026.06.03 | ₩67,373 | ₩67,534 | ₩67,373 | ₩67,480 | +0.16% | 1.2만 |
|---|
| 2026.06.02 | ₩67,601 | ₩68,030 | ₩67,534 | ₩67,628 | +0.04% | 62.4만 |
|---|
| 2026.06.01 | ₩67,413 | ₩67,601 | ₩67,360 | ₩67,601 | +0.28% | 7.7만 |
|---|
| 2026.05.29 | ₩67,829 | ₩67,896 | ₩67,802 | ₩67,842 | +0.02% | 7.7천 |
|---|
| 2026.05.28 | ₩67,547 | ₩67,789 | ₩67,547 | ₩67,749 | +0.30% | 8.4천 |
|---|
| 2026.05.27 | ₩67,695 | ₩67,695 | ₩67,601 | ₩67,636 | -0.09% | 2.4만 |
|---|
| 2026.05.26 | ₩67,601 | ₩67,601 | ₩67,480 | ₩67,554 | -0.07% | 23.5만 |
|---|
| 2026.05.22 | ₩67,333 | ₩67,389 | ₩67,279 | ₩67,389 | +0.08% | 7.6만 |
|---|
| 2026.05.21 | ₩66,991 | ₩67,333 | ₩66,991 | ₩67,333 | +0.51% | 3만 |
|---|
| 2026.05.20 | ₩66,890 | ₩67,191 | ₩66,890 | ₩67,191 | +0.45% | 20.7만 |
|---|
| 2026.05.19 | ₩66,830 | ₩66,944 | ₩66,743 | ₩66,850 | +0.03% | 1.1만 |
|---|
| 2026.05.18 | ₩67,091 | ₩67,105 | ₩66,971 | ₩67,094 | +0.00% | 1.6만 |
|---|
| 2026.05.15 | ₩67,199 | ₩67,266 | ₩66,917 | ₩67,172 | -0.04% | 2.2만 |
|---|
| 2026.05.14 | ₩67,648 | ₩67,829 | ₩67,574 | ₩67,574 | -0.11% | 1.4만 |
|---|
| 2026.05.13 | ₩67,561 | ₩67,735 | ₩67,333 | ₩67,581 | +0.03% | 3.2만 |
|---|
| 2026.05.12 | ₩67,567 | ₩67,775 | ₩67,507 | ₩67,578 | +0.02% | 1.7만 |
|---|
| 2026.05.11 | ₩67,809 | ₩67,842 | ₩67,749 | ₩67,789 | -0.03% | 2.2만 |
|---|
| 2026.05.08 | ₩67,896 | ₩67,963 | ₩67,869 | ₩67,923 | +0.04% | 1.8만 |
|---|
| 2026.05.07 | ₩68,017 | ₩68,017 | ₩67,715 | ₩67,738 | -0.41% | 1.8만 |
|---|
| 2026.05.06 | ₩67,856 | ₩67,896 | ₩67,789 | ₩67,802 | -0.08% | 6.2만 |
|---|
| 2026.05.05 | ₩67,614 | ₩67,735 | ₩67,614 | ₩67,681 | +0.10% | 9만 |
|---|
| 2026.05.04 | ₩67,655 | ₩67,655 | ₩67,413 | ₩67,538 | -0.17% | 2.2만 |
|---|
| 2026.05.01 | ₩67,735 | ₩67,923 | ₩67,695 | ₩67,757 | +0.03% | 2.5만 |
|---|
| 2026.04.30 | ₩67,755 | ₩67,963 | ₩67,734 | ₩67,829 | +0.11% | 5.2만 |
|---|
| 2026.04.29 | ₩67,896 | ₩72,215 | ₩67,681 | ₩67,722 | -0.26% | 15.6만 |
|---|
| 2026.04.28 | ₩67,910 | ₩68,017 | ₩67,883 | ₩68,003 | +0.14% | 3.6만 |
|---|
| 2026.04.27 | ₩68,095 | ₩68,095 | ₩67,990 | ₩68,020 | -0.11% | 34.1만 |
|---|
| 2026.04.24 | ₩68,117 | ₩68,151 | ₩68,064 | ₩68,131 | +0.02% | 1.1만 |
|---|
| 2026.04.23 | ₩68,144 | ₩68,191 | ₩68,013 | ₩68,070 | -0.11% | 1.4만 |
|---|
| 2026.04.22 | ₩68,231 | ₩68,392 | ₩68,138 | ₩68,164 | -0.10% | 6.3만 |
|---|
| 2026.04.21 | ₩68,258 | ₩68,433 | ₩68,084 | ₩68,096 | -0.24% | 4.8만 |
|---|
| 2026.04.20 | ₩68,249 | ₩68,339 | ₩68,249 | ₩68,339 | +0.13% | 1.8만 |
|---|
| 2026.04.17 | ₩68,419 | ₩68,419 | ₩68,285 | ₩68,339 | -0.12% | 7.6만 |
|---|
| 2026.04.16 | ₩68,124 | ₩68,352 | ₩68,050 | ₩68,097 | -0.04% | 723.7만 |
|---|
| 2026.04.15 | ₩68,205 | ₩68,205 | ₩68,111 | ₩68,182 | -0.03% | 2.3만 |
|---|
| 2026.04.14 | ₩68,111 | ₩68,231 | ₩68,111 | ₩68,231 | +0.18% | 1.1만 |
|---|
| 2026.04.13 | ₩67,910 | ₩68,056 | ₩67,881 | ₩68,056 | +0.22% | 1.1만 |
|---|
| 2026.04.10 | ₩68,017 | ₩68,030 | ₩67,907 | ₩67,907 | -0.16% | 4.7천 |
|---|
| 2026.04.09 | ₩68,030 | ₩68,030 | ₩68,003 | ₩68,003 | -0.04% | 700 |
|---|
| 2026.04.08 | ₩68,191 | ₩68,191 | ₩67,977 | ₩67,994 | -0.29% | 2.9만 |
|---|
| 2026.04.07 | ₩67,567 | ₩67,775 | ₩67,567 | ₩67,775 | +0.31% | 5.9천 |
|---|
| 2026.04.06 | ₩67,681 | ₩67,775 | ₩67,681 | ₩67,708 | +0.04% | 1.1만 |
|---|
| 2026.04.02 | ₩67,802 | ₩67,802 | ₩67,775 | ₩67,791 | -0.02% | 4.3만 |
|---|
| 2026.04.01 | ₩67,648 | ₩67,735 | ₩67,614 | ₩67,668 | +0.03% | 2.1만 |
|---|
| 2026.03.31 | ₩67,789 | ₩67,950 | ₩67,681 | ₩67,834 | +0.07% | 5.5만 |
|---|
| 2026.03.30 | ₩67,621 | ₩67,668 | ₩67,588 | ₩67,614 | -0.01% | 52.6만 |
|---|
| 2026.03.27 | ₩67,172 | ₩67,200 | ₩67,172 | ₩67,200 | +0.04% | 700 |
|---|
| 2026.03.26 | ₩67,561 | ₩67,561 | ₩67,262 | ₩67,262 | -0.44% | 5.5천 |
|---|
| 2026.03.25 | ₩67,708 | ₩67,722 | ₩67,635 | ₩67,681 | -0.04% | 5.2만 |
|---|
| 2026.03.24 | ₩67,386 | ₩67,517 | ₩67,386 | ₩67,404 | +0.03% | 1.1천 |
|---|
| 2026.03.23 | ₩67,561 | ₩67,628 | ₩67,480 | ₩67,598 | +0.06% | 2.2천 |
|---|
| 2026.03.20 | ₩67,547 | ₩67,547 | ₩67,376 | ₩67,376 | -0.25% | 3.1만 |
|---|
| 2026.03.19 | ₩67,820 | ₩67,970 | ₩67,820 | ₩67,970 | +0.22% | 1.1만 |
|---|
| 2026.03.18 | ₩68,070 | ₩68,070 | ₩67,869 | ₩67,896 | -0.26% | 1만 |
|---|
| 2026.03.17 | ₩68,138 | ₩68,205 | ₩68,124 | ₩68,205 | +0.10% | 2.1만 |
|---|
| 2026.03.16 | ₩67,977 | ₩67,997 | ₩67,923 | ₩67,989 | +0.02% | 2.7천 |
|---|
| 2026.03.13 | ₩67,883 | ₩67,936 | ₩67,722 | ₩67,775 | -0.16% | 7.7천 |
|---|
| 2026.03.12 | ₩67,950 | ₩67,963 | ₩67,816 | ₩67,876 | -0.11% | 1.6천 |
|---|
| 2026.03.11 | ₩68,245 | ₩68,245 | ₩68,058 | ₩68,088 | -0.23% | 6.5천 |
|---|
| 2026.03.10 | ₩68,553 | ₩68,580 | ₩68,439 | ₩68,439 | -0.17% | 3.5천 |
|---|
| 2026.03.09 | ₩68,272 | ₩68,544 | ₩68,258 | ₩68,544 | +0.40% | 3.6천 |
|---|
| 2026.03.06 | ₩68,339 | ₩68,486 | ₩68,339 | ₩68,462 | +0.18% | 700 |
|---|
| 2026.03.05 | ₩68,466 | ₩68,486 | ₩68,439 | ₩68,453 | -0.02% | 2.1만 |
|---|
| 2026.03.04 | ₩68,701 | ₩68,714 | ₩68,645 | ₩68,645 | -0.08% | 9천 |
|---|
| 2026.03.03 | ₩68,647 | ₩68,808 | ₩68,647 | ₩68,752 | +0.15% | 4천 |
|---|
| 2026.03.02 | ₩68,848 | ₩68,848 | ₩68,755 | ₩68,804 | -0.06% | 9.8천 |
|---|
| 2026.02.27 | ₩69,291 | ₩69,304 | ₩69,237 | ₩69,264 | -0.04% | 6.6천 |
|---|
| 2026.02.26 | ₩69,115 | ₩69,184 | ₩69,115 | ₩69,170 | +0.08% | 6.9천 |
|---|
| 2026.02.25 | ₩69,090 | ₩69,157 | ₩69,036 | ₩69,123 | +0.05% | 3만 |
|---|
| 2026.02.24 | ₩69,076 | ₩69,130 | ₩69,056 | ₩69,080 | +0.01% | 1.1만 |
|---|
| 2026.02.23 | ₩69,036 | ₩69,130 | ₩69,016 | ₩69,083 | +0.07% | 2.7천 |
|---|
| 2026.02.20 | ₩68,942 | ₩68,996 | ₩68,915 | ₩68,969 | +0.04% | 3.8천 |
|---|
| 2026.02.19 | ₩68,902 | ₩68,956 | ₩68,902 | ₩68,936 | +0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩68,956 | ₩68,996 | ₩68,920 | ₩68,934 | -0.03% | 1.3만 |
|---|
| 2026.02.17 | ₩69,036 | ₩69,036 | ₩68,983 | ₩69,007 | -0.04% | 5.8만 |
|---|
| 2026.02.13 | ₩68,956 | ₩69,050 | ₩68,956 | ₩69,050 | +0.14% | 5.2만 |
|---|
| 2026.02.12 | ₩68,679 | ₩68,822 | ₩68,679 | ₩68,822 | +0.21% | 4.2만 |
|---|
| 2026.02.11 | ₩68,539 | ₩68,634 | ₩68,520 | ₩68,520 | -0.03% | 4.2만 |
|---|
| 2026.02.10 | ₩68,661 | ₩68,661 | ₩68,614 | ₩68,630 | -0.04% | 1.8천 |
|---|
| 2026.02.09 | ₩68,392 | ₩68,486 | ₩68,392 | ₩68,442 | +0.07% | 3.9천 |
|---|
| 2026.02.06 | ₩68,325 | ₩68,433 | ₩68,325 | ₩68,414 | +0.13% | 2.2천 |
|---|
| 2026.02.05 | ₩68,292 | ₩68,392 | ₩68,292 | ₩68,380 | +0.13% | 1.2천 |
|---|
| 2026.02.04 | ₩68,124 | ₩68,191 | ₩68,116 | ₩68,116 | -0.01% | 3.2천 |
|---|
| 2026.02.03 | ₩68,084 | ₩68,138 | ₩68,044 | ₩68,131 | +0.07% | 1.6천 |
|---|
| 2026.02.02 | ₩68,245 | ₩68,258 | ₩68,104 | ₩68,138 | -0.16% | 5.3천 |
|---|
| 2026.01.30 | ₩68,312 | ₩68,359 | ₩68,312 | ₩68,359 | +0.07% | 1.6천 |
|---|
| 2026.01.29 | ₩68,245 | ₩68,406 | ₩68,245 | ₩68,399 | +0.23% | 3.8천 |
|---|
| 2026.01.28 | ₩68,285 | ₩68,300 | ₩68,258 | ₩68,300 | +0.02% | 2.5천 |
|---|
| 2026.01.27 | ₩68,399 | ₩68,399 | ₩68,317 | ₩68,317 | -0.12% | 7.4천 |
|---|
| 2026.01.26 | ₩68,406 | ₩68,406 | ₩68,366 | ₩68,370 | -0.05% | 2.7천 |
|---|
| 2026.01.23 | ₩68,229 | ₩68,265 | ₩68,229 | ₩68,265 | +0.05% | 400 |
|---|
| 2026.01.22 | ₩68,138 | ₩68,231 | ₩68,138 | ₩68,207 | +0.10% | 1.3천 |
|---|
| 2026.01.21 | ₩68,070 | ₩68,366 | ₩68,057 | ₩68,366 | +0.43% | 1.1만 |
|---|
| 2026.01.20 | ₩67,963 | ₩68,111 | ₩67,963 | ₩68,003 | +0.06% | 8.2천 |
|---|
| 2026.01.16 | ₩68,336 | ₩68,336 | ₩68,225 | ₩68,258 | -0.11% | 800 |
|---|
| 2026.01.15 | ₩68,392 | ₩68,433 | ₩68,366 | ₩68,366 | -0.04% | 9.1천 |
|---|
| 2026.01.14 | ₩68,433 | ₩68,486 | ₩68,433 | ₩68,441 | +0.01% | 5.7천 |
|---|
| 2026.01.13 | ₩68,352 | ₩68,379 | ₩68,325 | ₩68,352 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩68,305 | ₩68,345 | ₩68,293 | ₩68,345 | +0.06% | 1.3천 |
|---|
| 2026.01.09 | ₩68,315 | ₩68,379 | ₩68,315 | ₩68,323 | +0.01% | 1만 |
|---|
| 2026.01.08 | ₩68,205 | ₩68,231 | ₩68,164 | ₩68,184 | -0.03% | 7.1천 |
|---|
| 2026.01.07 | ₩68,352 | ₩68,392 | ₩68,258 | ₩68,348 | -0.01% | 2.6만 |
|---|
| 2026.01.06 | ₩68,191 | ₩68,245 | ₩68,138 | ₩68,245 | +0.08% | 1.1만 |
|---|
| 2026.01.05 | ₩68,191 | ₩68,305 | ₩68,139 | ₩68,231 | +0.06% | 7천 |
|---|
| 2026.01.02 | ₩68,164 | ₩68,218 | ₩68,097 | ₩68,097 | -0.10% | 1.7만 |
|---|
| 2025.12.31 | ₩68,285 | ₩68,285 | ₩68,164 | ₩68,164 | -0.18% | 5.3천 |
|---|
| 2025.12.30 | ₩68,553 | ₩68,661 | ₩68,540 | ₩68,634 | +0.12% | 1.4만 |
|---|
| 2025.12.29 | ₩68,607 | ₩68,620 | ₩68,591 | ₩68,620 | +0.02% | 3.3천 |
|---|
| 2025.12.26 | ₩68,607 | ₩68,607 | ₩68,500 | ₩68,513 | -0.14% | 5.6천 |
|---|
| 2025.12.24 | ₩68,406 | ₩68,513 | ₩68,366 | ₩68,506 | +0.15% | 2.9천 |
|---|
| 2025.12.23 | ₩68,274 | ₩68,419 | ₩68,261 | ₩68,379 | +0.15% | 2.2만 |
|---|
| 2025.12.22 | ₩68,339 | ₩68,527 | ₩68,316 | ₩68,371 | +0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩68,403 | ₩68,412 | ₩68,339 | ₩68,378 | -0.04% | 12.5만 |
|---|
| 2025.12.18 | ₩68,459 | ₩68,647 | ₩68,366 | ₩68,433 | -0.04% | 16.1만 |
|---|
| 2025.12.17 | ₩68,272 | ₩68,473 | ₩68,272 | ₩68,433 | +0.24% | 107만 |
|---|
| 2025.12.16 | ₩68,272 | ₩68,500 | ₩68,258 | ₩68,352 | +0.12% | 1.2만 |
|---|
| 2025.12.15 | ₩68,258 | ₩68,446 | ₩68,164 | ₩68,231 | -0.04% | 1.5만 |
|---|
| 2025.12.12 | ₩68,151 | ₩68,151 | ₩68,109 | ₩68,138 | -0.02% | 8천 |
|---|
| 2025.12.11 | ₩68,459 | ₩68,459 | ₩68,339 | ₩68,339 | -0.18% | 7.4천 |
|---|
| 2025.12.10 | ₩68,151 | ₩68,701 | ₩68,151 | ₩68,301 | +0.22% | 2.4만 |
|---|
| 2025.12.09 | ₩68,231 | ₩68,298 | ₩68,085 | ₩68,085 | -0.21% | 4.5천 |
|---|
| 2025.12.08 | ₩68,138 | ₩68,164 | ₩68,132 | ₩68,144 | +0.01% | 1.4천 |
|---|
| 2025.12.05 | ₩68,325 | ₩68,325 | ₩68,317 | ₩68,319 | -0.01% | 8.2천 |
|---|
| 2025.12.04 | ₩68,366 | ₩68,366 | ₩68,353 | ₩68,353 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩68,486 | ₩68,594 | ₩68,439 | ₩68,520 | +0.05% | 1.4만 |
|---|
| 2025.12.02 | ₩68,298 | ₩68,379 | ₩68,298 | ₩68,372 | +0.11% | 6.3천 |
|---|
| 2025.12.01 | ₩68,298 | ₩68,406 | ₩68,298 | ₩68,392 | +0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩68,795 | ₩69,559 | ₩68,792 | ₩68,792 | -0.00% | 5.2천 |
|---|
| 2025.11.26 | ₩68,728 | ₩68,875 | ₩68,700 | ₩68,843 | +0.17% | 7.5천 |
|---|
| 2025.11.25 | ₩68,808 | ₩68,983 | ₩68,788 | ₩68,788 | -0.03% | 1.3만 |
|---|
| 2025.11.24 | ₩68,594 | ₩68,622 | ₩68,594 | ₩68,622 | +0.04% | 4.3천 |
|---|
| 2025.11.21 | ₩68,486 | ₩68,661 | ₩68,386 | ₩68,480 | -0.01% | 1.7만 |
|---|
| 2025.11.20 | ₩68,366 | ₩68,875 | ₩68,352 | ₩68,396 | +0.05% | 3.7만 |
|---|
| 2025.11.19 | ₩68,285 | ₩68,285 | ₩68,206 | ₩68,223 | -0.09% | 1.8천 |
|---|
| 2025.11.18 | ₩68,231 | ₩68,419 | ₩68,231 | ₩68,248 | +0.02% | 1.6만 |
|---|
| 2025.11.17 | ₩68,245 | ₩68,245 | ₩68,184 | ₩68,184 | -0.09% | 3.5천 |
|---|
| 2025.11.14 | ₩68,285 | ₩68,285 | ₩68,205 | ₩68,211 | -0.11% | 2.8천 |
|---|
| 2025.11.13 | ₩68,352 | ₩68,352 | ₩68,282 | ₩68,282 | -0.10% | 5.7천 |
|---|
| 2025.11.12 | ₩68,500 | ₩68,527 | ₩68,459 | ₩68,459 | -0.06% | 3.6천 |
|---|
| 2025.11.11 | ₩68,459 | ₩68,473 | ₩68,459 | ₩68,461 | +0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩68,366 | ₩68,366 | ₩68,305 | ₩68,325 | -0.06% | 2.6천 |
|---|
| 2025.11.07 | ₩68,325 | ₩68,366 | ₩68,325 | ₩68,366 | +0.06% | 1.1천 |
|---|
| 2025.11.06 | ₩68,339 | ₩68,352 | ₩68,339 | ₩68,352 | +0.02% | 500 |
|---|
| 2025.11.05 | ₩68,217 | ₩68,218 | ₩68,136 | ₩68,151 | -0.10% | 3.7천 |
|---|
| 2025.11.04 | ₩68,332 | ₩69,050 | ₩68,325 | ₩68,325 | -0.01% | 9.3천 |
|---|
| 2025.11.03 | ₩68,272 | ₩68,285 | ₩68,272 | ₩68,285 | +0.02% | 4.7천 |
|---|
| 2025.10.31 | ₩68,594 | ₩68,594 | ₩68,594 | ₩68,594 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩68,620 | ₩68,620 | ₩68,620 | ₩68,620 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,749 | ₩68,749 | ₩68,749 | ₩68,749 | 0.00% | 2.5만 |
|---|
| 2025.10.28 | ₩69,063 | ₩69,063 | ₩69,063 | ₩69,063 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩69,000 | ₩69,000 | ₩69,000 | ₩69,000 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩68,969 | ₩68,969 | ₩68,929 | ₩68,929 | -0.06% | 6.2천 |
|---|
| 2025.10.23 | ₩68,889 | ₩68,889 | ₩68,869 | ₩68,869 | -0.03% | 4.7천 |
|---|
| 2025.10.22 | ₩68,983 | ₩69,003 | ₩68,983 | ₩69,003 | +0.03% | 4.4천 |
|---|
| 2025.10.21 | ₩68,995 | ₩68,995 | ₩68,995 | ₩68,995 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩68,906 | ₩68,906 | ₩68,906 | ₩68,906 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩68,818 | ₩68,818 | ₩68,818 | ₩68,818 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩68,865 | ₩68,865 | ₩68,865 | ₩68,865 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩68,655 | ₩68,655 | ₩68,655 | ₩68,655 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩68,659 | ₩68,659 | ₩68,659 | ₩68,659 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩68,506 | ₩68,506 | ₩68,506 | ₩68,506 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩68,426 | ₩68,426 | ₩68,426 | ₩68,426 | 0.00% | 100 |
|---|