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 | ₩64,107 | ₩64,201 | ₩64,054 | ₩64,174 | +0.10% | 5.9만 |
| 2026.10.08 | ₩63,949 | ₩64,174 | ₩63,854 | ₩64,139 | +0.30% | 3만 |
| 2026.10.07 | ₩63,560 | ₩64,007 | ₩63,560 | ₩63,927 | +0.58% | 4만 |
| 2026.10.06 | ₩63,907 | ₩64,067 | ₩63,867 | ₩64,014 | +0.17% | 6만 |
| 2026.10.05 | ₩63,867 | ₩63,881 | ₩63,707 | ₩63,867 | 0.00% | 3만 |
| 2026.10.02 | ₩64,067 | ₩64,241 | ₩63,894 | ₩63,911 | -0.24% | 38.2만 |
| 2026.10.01 | ₩63,727 | ₩64,147 | ₩63,714 | ₩64,046 | +0.50% | 3.5만 |
| 2026.09.30 | ₩64,262 | ₩64,267 | ₩64,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,201 |
| -0.10% |
| 6.9만 |
| 2026.09.29 | ₩64,221 | ₩64,267 | ₩64,067 | ₩64,267 | +0.07% | 4.1만 |
|---|
| 2026.09.28 | ₩64,388 | ₩64,421 | ₩64,214 | ₩64,354 | -0.05% | 3.9만 |
|---|
| 2026.09.25 | ₩64,528 | ₩64,668 | ₩64,361 | ₩64,646 | +0.18% | 5.9만 |
|---|
| 2026.09.24 | ₩64,941 | ₩64,941 | ₩64,554 | ₩64,561 | -0.59% | 5.3만 |
|---|
| 2026.09.23 | ₩65,388 | ₩65,388 | ₩64,788 | ₩64,961 | -0.65% | 5.1만 |
|---|
| 2026.09.22 | ₩65,615 | ₩65,615 | ₩65,375 | ₩65,488 | -0.19% | 7.3만 |
|---|
| 2026.09.21 | ₩65,415 | ₩65,468 | ₩65,348 | ₩65,468 | +0.08% | 13만 |
|---|
| 2026.09.18 | ₩65,321 | ₩65,381 | ₩65,275 | ₩65,295 | -0.04% | 19.9만 |
|---|
| 2026.09.17 | ₩65,381 | ₩65,562 | ₩65,361 | ₩65,535 | +0.23% | 12만 |
|---|
| 2026.09.16 | ₩65,548 | ₩65,548 | ₩65,188 | ₩65,201 | -0.53% | 8.7만 |
|---|
| 2026.09.15 | ₩65,241 | ₩65,255 | ₩65,135 | ₩65,208 | -0.05% | 13.9만 |
|---|
| 2026.09.14 | ₩65,175 | ₩65,388 | ₩65,121 | ₩65,308 | +0.20% | 16.9만 |
|---|
| 2026.09.11 | ₩65,508 | ₩65,508 | ₩65,268 | ₩65,367 | -0.22% | 56만 |
|---|
| 2026.09.10 | ₩65,522 | ₩65,562 | ₩65,375 | ₩65,442 | -0.12% | 4.3만 |
|---|
| 2026.09.09 | ₩65,949 | ₩65,949 | ₩65,762 | ₩65,815 | -0.20% | 2.3만 |
|---|
| 2026.09.08 | ₩65,995 | ₩65,995 | ₩65,895 | ₩65,943 | -0.08% | 1.7만 |
|---|
| 2026.09.04 | ₩66,015 | ₩66,095 | ₩65,962 | ₩66,002 | -0.02% | 2.4만 |
|---|
| 2026.09.03 | ₩65,982 | ₩66,082 | ₩65,957 | ₩65,977 | -0.01% | 2.7만 |
|---|
| 2026.09.02 | ₩65,815 | ₩65,908 | ₩65,802 | ₩65,875 | +0.09% | 1.2만 |
|---|
| 2026.09.01 | ₩65,868 | ₩66,029 | ₩65,855 | ₩65,868 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩66,255 | ₩66,335 | ₩66,209 | ₩66,335 | +0.12% | 1.7만 |
|---|
| 2026.08.28 | ₩66,562 | ₩66,642 | ₩66,370 | ₩66,382 | -0.27% | 1.6만 |
|---|
| 2026.08.27 | ₩66,614 | ₩66,642 | ₩66,536 | ₩66,572 | -0.06% | 8.3천 |
|---|
| 2026.08.26 | ₩66,536 | ₩66,629 | ₩66,522 | ₩66,576 | +0.06% | 1.3만 |
|---|
| 2026.08.25 | ₩66,602 | ₩66,696 | ₩66,581 | ₩66,696 | +0.14% | 2.3만 |
|---|
| 2026.08.24 | ₩66,421 | ₩66,442 | ₩66,349 | ₩66,429 | +0.01% | 3.2만 |
|---|
| 2026.08.21 | ₩66,302 | ₩66,335 | ₩66,215 | ₩66,295 | -0.01% | 2.1만 |
|---|
| 2026.08.20 | ₩66,295 | ₩66,445 | ₩66,295 | ₩66,390 | +0.14% | 1.8만 |
|---|
| 2026.08.19 | ₩66,522 | ₩66,561 | ₩66,435 | ₩66,561 | +0.06% | 1.9만 |
|---|
| 2026.08.18 | ₩66,195 | ₩66,322 | ₩66,162 | ₩66,266 | +0.11% | 2.3만 |
|---|
| 2026.08.17 | ₩66,295 | ₩66,349 | ₩66,179 | ₩66,197 | -0.15% | 2.3만 |
|---|
| 2026.08.14 | ₩66,409 | ₩66,477 | ₩66,335 | ₩66,353 | -0.08% | 9.1천 |
|---|
| 2026.08.13 | ₩66,602 | ₩66,629 | ₩66,482 | ₩66,485 | -0.18% | 2.2만 |
|---|
| 2026.08.12 | ₩66,375 | ₩66,389 | ₩66,295 | ₩66,295 | -0.12% | 9천 |
|---|
| 2026.08.11 | ₩66,263 | ₩66,322 | ₩66,249 | ₩66,249 | -0.02% | 1.5만 |
|---|
| 2026.08.10 | ₩66,322 | ₩66,335 | ₩66,235 | ₩66,242 | -0.12% | 2.4만 |
|---|
| 2026.08.07 | ₩66,435 | ₩66,456 | ₩66,329 | ₩66,442 | +0.01% | 3만 |
|---|
| 2026.08.06 | ₩66,375 | ₩66,415 | ₩66,289 | ₩66,362 | -0.02% | 1.7만 |
|---|
| 2026.08.05 | ₩66,522 | ₩66,696 | ₩66,442 | ₩66,496 | -0.04% | 3만 |
|---|
| 2026.08.04 | ₩66,295 | ₩66,456 | ₩66,295 | ₩66,443 | +0.22% | 2.5만 |
|---|
| 2026.08.03 | ₩66,122 | ₩66,210 | ₩66,095 | ₩66,131 | +0.01% | 4만 |
|---|
| 2026.07.31 | ₩66,282 | ₩66,309 | ₩66,175 | ₩66,309 | +0.04% | 2.1만 |
|---|
| 2026.07.30 | ₩66,490 | ₩66,496 | ₩66,382 | ₩66,454 | -0.05% | 2.3만 |
|---|
| 2026.07.29 | ₩66,509 | ₩66,576 | ₩66,415 | ₩66,415 | -0.14% | 1.7만 |
|---|
| 2026.07.28 | ₩66,616 | ₩66,709 | ₩66,536 | ₩66,576 | -0.06% | 1.5만 |
|---|
| 2026.07.27 | ₩66,469 | ₩66,656 | ₩66,395 | ₩66,442 | -0.04% | 3.1만 |
|---|
| 2026.07.24 | ₩66,322 | ₩66,469 | ₩66,295 | ₩66,349 | +0.04% | 2.8만 |
|---|
| 2026.07.23 | ₩66,217 | ₩66,335 | ₩66,202 | ₩66,309 | +0.14% | 3.1만 |
|---|
| 2026.07.22 | ₩66,456 | ₩66,522 | ₩66,402 | ₩66,464 | +0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩66,602 | ₩66,602 | ₩66,536 | ₩66,561 | -0.06% | 9.4천 |
|---|
| 2026.07.20 | ₩66,749 | ₩66,802 | ₩66,662 | ₩66,736 | -0.02% | 2.6만 |
|---|
| 2026.07.17 | ₩66,816 | ₩67,416 | ₩66,816 | ₩66,849 | +0.05% | 2.4만 |
|---|
| 2026.07.16 | ₩66,789 | ₩67,136 | ₩66,769 | ₩66,856 | +0.10% | 2.3만 |
|---|
| 2026.07.15 | ₩66,856 | ₩66,882 | ₩66,776 | ₩66,842 | -0.02% | 7.3천 |
|---|
| 2026.07.14 | ₩66,642 | ₩66,809 | ₩66,642 | ₩66,749 | +0.16% | 2.4만 |
|---|
| 2026.07.13 | ₩66,682 | ₩66,736 | ₩66,549 | ₩66,602 | -0.12% | 1.6만 |
|---|
| 2026.07.10 | ₩66,792 | ₩66,869 | ₩66,749 | ₩66,829 | +0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩66,829 | ₩66,949 | ₩66,802 | ₩66,854 | +0.04% | 9.7천 |
|---|
| 2026.07.08 | ₩66,742 | ₩66,829 | ₩66,689 | ₩66,816 | +0.11% | 2.2만 |
|---|
| 2026.07.07 | ₩67,096 | ₩67,096 | ₩66,869 | ₩66,949 | -0.22% | 2.5만 |
|---|
| 2026.07.06 | ₩67,109 | ₩67,216 | ₩67,051 | ₩67,216 | +0.16% | 2.9만 |
|---|
| 2026.07.02 | ₩67,065 | ₩67,123 | ₩67,029 | ₩67,116 | +0.08% | 1.2만 |
|---|
| 2026.07.01 | ₩67,129 | ₩67,176 | ₩67,056 | ₩67,096 | -0.05% | 2.5만 |
|---|
| 2026.06.30 | ₩67,590 | ₩67,763 | ₩67,447 | ₩67,456 | -0.20% | 1.8만 |
|---|
| 2026.06.29 | ₩67,703 | ₩67,736 | ₩67,643 | ₩67,699 | -0.01% | 1.7만 |
|---|
| 2026.06.26 | ₩67,536 | ₩67,723 | ₩67,536 | ₩67,679 | +0.21% | 4만 |
|---|
| 2026.06.25 | ₩67,576 | ₩67,723 | ₩67,576 | ₩67,676 | +0.15% | 5만 |
|---|
| 2026.06.24 | ₩67,575 | ₩67,630 | ₩67,510 | ₩67,590 | +0.02% | 2.2만 |
|---|
| 2026.06.23 | ₩67,303 | ₩67,376 | ₩67,229 | ₩67,283 | -0.03% | 1.8만 |
|---|
| 2026.06.22 | ₩67,223 | ₩67,283 | ₩67,149 | ₩67,223 | 0.00% | 1.4만 |
|---|
| 2026.06.18 | ₩67,483 | ₩67,483 | ₩67,356 | ₩67,356 | -0.19% | 2.2만 |
|---|
| 2026.06.17 | ₩67,416 | ₩67,510 | ₩67,243 | ₩67,263 | -0.23% | 1.6만 |
|---|
| 2026.06.16 | ₩67,389 | ₩67,510 | ₩67,363 | ₩67,435 | +0.07% | 3만 |
|---|
| 2026.06.15 | ₩67,441 | ₩67,496 | ₩67,309 | ₩67,363 | -0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩67,269 | ₩67,309 | ₩67,216 | ₩67,252 | -0.03% | 1.3만 |
|---|
| 2026.06.11 | ₩66,983 | ₩67,363 | ₩66,983 | ₩67,349 | +0.55% | 2만 |
|---|
| 2026.06.10 | ₩67,049 | ₩67,049 | ₩66,876 | ₩66,922 | -0.19% | 2만 |
|---|
| 2026.06.09 | ₩66,929 | ₩66,989 | ₩66,882 | ₩66,966 | +0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩66,936 | ₩66,936 | ₩66,829 | ₩66,853 | -0.12% | 2.1만 |
|---|
| 2026.06.05 | ₩66,896 | ₩67,003 | ₩66,882 | ₩66,882 | -0.02% | 1.6만 |
|---|
| 2026.06.04 | ₩67,443 | ₩67,443 | ₩67,203 | ₩67,223 | -0.33% | 3.4만 |
|---|
| 2026.06.03 | ₩67,016 | ₩67,176 | ₩67,016 | ₩67,123 | +0.16% | 1.2만 |
|---|
| 2026.06.02 | ₩67,243 | ₩67,670 | ₩67,176 | ₩67,269 | +0.04% | 62.4만 |
|---|
| 2026.06.01 | ₩67,056 | ₩67,243 | ₩67,003 | ₩67,243 | +0.28% | 7.7만 |
|---|
| 2026.05.29 | ₩67,469 | ₩67,536 | ₩67,443 | ₩67,483 | +0.02% | 7.7천 |
|---|
| 2026.05.28 | ₩67,189 | ₩67,429 | ₩67,189 | ₩67,389 | +0.30% | 8.4천 |
|---|
| 2026.05.27 | ₩67,336 | ₩67,336 | ₩67,243 | ₩67,277 | -0.09% | 2.4만 |
|---|
| 2026.05.26 | ₩67,243 | ₩67,243 | ₩67,123 | ₩67,196 | -0.07% | 23.5만 |
|---|
| 2026.05.22 | ₩66,976 | ₩67,032 | ₩66,922 | ₩67,032 | +0.08% | 7.6만 |
|---|
| 2026.05.21 | ₩66,636 | ₩66,976 | ₩66,636 | ₩66,976 | +0.51% | 3만 |
|---|
| 2026.05.20 | ₩66,536 | ₩66,834 | ₩66,536 | ₩66,834 | +0.45% | 20.7만 |
|---|
| 2026.05.19 | ₩66,476 | ₩66,589 | ₩66,389 | ₩66,496 | +0.03% | 1.1만 |
|---|
| 2026.05.18 | ₩66,736 | ₩66,749 | ₩66,616 | ₩66,738 | +0.00% | 1.6만 |
|---|
| 2026.05.15 | ₩66,842 | ₩66,909 | ₩66,562 | ₩66,816 | -0.04% | 2.2만 |
|---|
| 2026.05.14 | ₩67,289 | ₩67,469 | ₩67,216 | ₩67,216 | -0.11% | 1.4만 |
|---|
| 2026.05.13 | ₩67,203 | ₩67,376 | ₩66,976 | ₩67,223 | +0.03% | 3.2만 |
|---|
| 2026.05.12 | ₩67,209 | ₩67,416 | ₩67,149 | ₩67,220 | +0.02% | 1.7만 |
|---|
| 2026.05.11 | ₩67,449 | ₩67,483 | ₩67,389 | ₩67,429 | -0.03% | 2.2만 |
|---|
| 2026.05.08 | ₩67,536 | ₩67,603 | ₩67,510 | ₩67,563 | +0.04% | 1.8만 |
|---|
| 2026.05.07 | ₩67,656 | ₩67,656 | ₩67,356 | ₩67,379 | -0.41% | 1.8만 |
|---|
| 2026.05.06 | ₩67,496 | ₩67,536 | ₩67,429 | ₩67,443 | -0.08% | 6.2만 |
|---|
| 2026.05.05 | ₩67,256 | ₩67,376 | ₩67,256 | ₩67,323 | +0.10% | 9만 |
|---|
| 2026.05.04 | ₩67,296 | ₩67,296 | ₩67,056 | ₩67,180 | -0.17% | 2.2만 |
|---|
| 2026.05.01 | ₩67,376 | ₩67,563 | ₩67,336 | ₩67,397 | +0.03% | 2.5만 |
|---|
| 2026.04.30 | ₩67,396 | ₩67,603 | ₩67,375 | ₩67,469 | +0.11% | 5.2만 |
|---|
| 2026.04.29 | ₩67,536 | ₩71,832 | ₩67,323 | ₩67,363 | -0.26% | 15.6만 |
|---|
| 2026.04.28 | ₩67,550 | ₩67,656 | ₩67,523 | ₩67,643 | +0.14% | 3.6만 |
|---|
| 2026.04.27 | ₩67,734 | ₩67,734 | ₩67,630 | ₩67,659 | -0.11% | 34.1만 |
|---|
| 2026.04.24 | ₩67,756 | ₩67,790 | ₩67,703 | ₩67,770 | +0.02% | 1.1만 |
|---|
| 2026.04.23 | ₩67,783 | ₩67,830 | ₩67,652 | ₩67,710 | -0.11% | 1.4만 |
|---|
| 2026.04.22 | ₩67,870 | ₩68,030 | ₩67,776 | ₩67,803 | -0.10% | 6.3만 |
|---|
| 2026.04.21 | ₩67,896 | ₩68,070 | ₩67,723 | ₩67,735 | -0.24% | 4.8만 |
|---|
| 2026.04.20 | ₩67,887 | ₩67,976 | ₩67,887 | ₩67,976 | +0.13% | 1.8만 |
|---|
| 2026.04.17 | ₩68,057 | ₩68,057 | ₩67,923 | ₩67,976 | -0.12% | 7.6만 |
|---|
| 2026.04.16 | ₩67,763 | ₩67,990 | ₩67,690 | ₩67,736 | -0.04% | 723.7만 |
|---|
| 2026.04.15 | ₩67,843 | ₩67,843 | ₩67,750 | ₩67,820 | -0.03% | 2.3만 |
|---|
| 2026.04.14 | ₩67,750 | ₩67,870 | ₩67,750 | ₩67,870 | +0.18% | 1.1만 |
|---|
| 2026.04.13 | ₩67,550 | ₩67,695 | ₩67,522 | ₩67,695 | +0.22% | 1.1만 |
|---|
| 2026.04.10 | ₩67,656 | ₩67,670 | ₩67,547 | ₩67,547 | -0.16% | 4.7천 |
|---|
| 2026.04.09 | ₩67,670 | ₩67,670 | ₩67,643 | ₩67,643 | -0.04% | 700 |
|---|
| 2026.04.08 | ₩67,830 | ₩67,830 | ₩67,616 | ₩67,634 | -0.29% | 2.9만 |
|---|
| 2026.04.07 | ₩67,209 | ₩67,416 | ₩67,209 | ₩67,416 | +0.31% | 5.9천 |
|---|
| 2026.04.06 | ₩67,323 | ₩67,416 | ₩67,323 | ₩67,349 | +0.04% | 1.1만 |
|---|
| 2026.04.02 | ₩67,443 | ₩67,443 | ₩67,416 | ₩67,432 | -0.02% | 4.3만 |
|---|
| 2026.04.01 | ₩67,289 | ₩67,376 | ₩67,256 | ₩67,309 | +0.03% | 2.1만 |
|---|
| 2026.03.31 | ₩67,429 | ₩67,590 | ₩67,323 | ₩67,475 | +0.07% | 5.5만 |
|---|
| 2026.03.30 | ₩67,263 | ₩67,309 | ₩67,229 | ₩67,256 | -0.01% | 52.6만 |
|---|
| 2026.03.27 | ₩66,816 | ₩66,844 | ₩66,816 | ₩66,844 | +0.04% | 700 |
|---|
| 2026.03.26 | ₩67,203 | ₩67,203 | ₩66,905 | ₩66,905 | -0.44% | 5.5천 |
|---|
| 2026.03.25 | ₩67,349 | ₩67,363 | ₩67,276 | ₩67,323 | -0.04% | 5.2만 |
|---|
| 2026.03.24 | ₩67,029 | ₩67,159 | ₩67,029 | ₩67,047 | +0.03% | 1.1천 |
|---|
| 2026.03.23 | ₩67,203 | ₩67,269 | ₩67,123 | ₩67,240 | +0.06% | 2.2천 |
|---|
| 2026.03.20 | ₩67,189 | ₩67,189 | ₩67,019 | ₩67,019 | -0.25% | 3.1만 |
|---|
| 2026.03.19 | ₩67,460 | ₩67,610 | ₩67,460 | ₩67,610 | +0.22% | 1.1만 |
|---|
| 2026.03.18 | ₩67,710 | ₩67,710 | ₩67,510 | ₩67,536 | -0.26% | 1만 |
|---|
| 2026.03.17 | ₩67,776 | ₩67,843 | ₩67,763 | ₩67,843 | +0.10% | 2.1만 |
|---|
| 2026.03.16 | ₩67,616 | ₩67,636 | ₩67,563 | ₩67,628 | +0.02% | 2.7천 |
|---|
| 2026.03.13 | ₩67,523 | ₩67,576 | ₩67,363 | ₩67,416 | -0.16% | 7.7천 |
|---|
| 2026.03.12 | ₩67,590 | ₩67,603 | ₩67,456 | ₩67,516 | -0.11% | 1.6천 |
|---|
| 2026.03.11 | ₩67,883 | ₩67,883 | ₩67,698 | ₩67,727 | -0.23% | 6.5천 |
|---|
| 2026.03.10 | ₩68,190 | ₩68,217 | ₩68,077 | ₩68,077 | -0.17% | 3.5천 |
|---|
| 2026.03.09 | ₩67,910 | ₩68,181 | ₩67,896 | ₩68,181 | +0.40% | 3.6천 |
|---|
| 2026.03.06 | ₩67,976 | ₩68,123 | ₩67,976 | ₩68,099 | +0.18% | 700 |
|---|
| 2026.03.05 | ₩68,103 | ₩68,123 | ₩68,077 | ₩68,090 | -0.02% | 2.1만 |
|---|
| 2026.03.04 | ₩68,337 | ₩68,350 | ₩68,281 | ₩68,281 | -0.08% | 9천 |
|---|
| 2026.03.03 | ₩68,283 | ₩68,443 | ₩68,283 | ₩68,387 | +0.15% | 4천 |
|---|
| 2026.03.02 | ₩68,483 | ₩68,483 | ₩68,390 | ₩68,439 | -0.06% | 9.8천 |
|---|
| 2026.02.27 | ₩68,924 | ₩68,937 | ₩68,870 | ₩68,897 | -0.04% | 6.6천 |
|---|
| 2026.02.26 | ₩68,749 | ₩68,817 | ₩68,749 | ₩68,804 | +0.08% | 6.9천 |
|---|
| 2026.02.25 | ₩68,724 | ₩68,790 | ₩68,670 | ₩68,757 | +0.05% | 3만 |
|---|
| 2026.02.24 | ₩68,710 | ₩68,764 | ₩68,690 | ₩68,714 | +0.01% | 1.1만 |
|---|
| 2026.02.23 | ₩68,670 | ₩68,764 | ₩68,650 | ₩68,717 | +0.07% | 2.7천 |
|---|
| 2026.02.20 | ₩68,577 | ₩68,630 | ₩68,550 | ₩68,604 | +0.04% | 3.8천 |
|---|
| 2026.02.19 | ₩68,537 | ₩68,590 | ₩68,537 | ₩68,570 | +0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩68,590 | ₩68,630 | ₩68,554 | ₩68,569 | -0.03% | 1.3만 |
|---|
| 2026.02.17 | ₩68,670 | ₩68,670 | ₩68,617 | ₩68,641 | -0.04% | 5.8만 |
|---|
| 2026.02.13 | ₩68,590 | ₩68,684 | ₩68,590 | ₩68,684 | +0.14% | 5.2만 |
|---|
| 2026.02.12 | ₩68,315 | ₩68,457 | ₩68,315 | ₩68,457 | +0.21% | 4.2만 |
|---|
| 2026.02.11 | ₩68,175 | ₩68,270 | ₩68,157 | ₩68,157 | -0.03% | 4.2만 |
|---|
| 2026.02.10 | ₩68,297 | ₩68,297 | ₩68,250 | ₩68,266 | -0.04% | 1.8천 |
|---|
| 2026.02.09 | ₩68,030 | ₩68,123 | ₩68,030 | ₩68,079 | +0.07% | 3.9천 |
|---|
| 2026.02.06 | ₩67,963 | ₩68,070 | ₩67,963 | ₩68,051 | +0.13% | 2.2천 |
|---|
| 2026.02.05 | ₩67,930 | ₩68,030 | ₩67,930 | ₩68,018 | +0.13% | 1.2천 |
|---|
| 2026.02.04 | ₩67,763 | ₩67,830 | ₩67,755 | ₩67,755 | -0.01% | 3.2천 |
|---|
| 2026.02.03 | ₩67,723 | ₩67,776 | ₩67,683 | ₩67,770 | +0.07% | 1.6천 |
|---|
| 2026.02.02 | ₩67,883 | ₩67,896 | ₩67,743 | ₩67,776 | -0.16% | 5.3천 |
|---|
| 2026.01.30 | ₩67,950 | ₩67,996 | ₩67,950 | ₩67,996 | +0.07% | 1.6천 |
|---|
| 2026.01.29 | ₩67,883 | ₩68,043 | ₩67,883 | ₩68,037 | +0.23% | 3.8천 |
|---|
| 2026.01.28 | ₩67,923 | ₩67,938 | ₩67,896 | ₩67,938 | +0.02% | 2.5천 |
|---|
| 2026.01.27 | ₩68,037 | ₩68,037 | ₩67,955 | ₩67,955 | -0.12% | 7.4천 |
|---|
| 2026.01.26 | ₩68,043 | ₩68,043 | ₩68,003 | ₩68,007 | -0.05% | 2.7천 |
|---|
| 2026.01.23 | ₩67,867 | ₩67,903 | ₩67,867 | ₩67,903 | +0.05% | 400 |
|---|
| 2026.01.22 | ₩67,776 | ₩67,870 | ₩67,776 | ₩67,846 | +0.10% | 1.3천 |
|---|
| 2026.01.21 | ₩67,710 | ₩68,003 | ₩67,696 | ₩68,003 | +0.43% | 1.1만 |
|---|
| 2026.01.20 | ₩67,603 | ₩67,750 | ₩67,603 | ₩67,643 | +0.06% | 8.2천 |
|---|
| 2026.01.16 | ₩67,974 | ₩67,974 | ₩67,863 | ₩67,896 | -0.11% | 800 |
|---|
| 2026.01.15 | ₩68,030 | ₩68,070 | ₩68,003 | ₩68,003 | -0.04% | 9.1천 |
|---|
| 2026.01.14 | ₩68,070 | ₩68,123 | ₩68,070 | ₩68,078 | +0.01% | 5.7천 |
|---|
| 2026.01.13 | ₩67,990 | ₩68,016 | ₩67,963 | ₩67,990 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩67,943 | ₩67,983 | ₩67,931 | ₩67,983 | +0.06% | 1.3천 |
|---|
| 2026.01.09 | ₩67,952 | ₩68,016 | ₩67,952 | ₩67,960 | +0.01% | 1만 |
|---|
| 2026.01.08 | ₩67,843 | ₩67,870 | ₩67,803 | ₩67,823 | -0.03% | 7.1천 |
|---|
| 2026.01.07 | ₩67,990 | ₩68,030 | ₩67,896 | ₩67,986 | -0.01% | 2.6만 |
|---|
| 2026.01.06 | ₩67,830 | ₩67,883 | ₩67,776 | ₩67,883 | +0.08% | 1.1만 |
|---|
| 2026.01.05 | ₩67,830 | ₩67,943 | ₩67,778 | ₩67,870 | +0.06% | 7천 |
|---|
| 2026.01.02 | ₩67,803 | ₩67,856 | ₩67,736 | ₩67,736 | -0.10% | 1.7만 |
|---|
| 2025.12.31 | ₩67,923 | ₩67,923 | ₩67,803 | ₩67,803 | -0.18% | 5.3천 |
|---|
| 2025.12.30 | ₩68,190 | ₩68,297 | ₩68,177 | ₩68,270 | +0.12% | 1.4만 |
|---|
| 2025.12.29 | ₩68,243 | ₩68,257 | ₩68,227 | ₩68,257 | +0.02% | 3.3천 |
|---|
| 2025.12.26 | ₩68,243 | ₩68,243 | ₩68,137 | ₩68,150 | -0.14% | 5.6천 |
|---|
| 2025.12.24 | ₩68,043 | ₩68,150 | ₩68,003 | ₩68,143 | +0.15% | 2.9천 |
|---|
| 2025.12.23 | ₩67,912 | ₩68,057 | ₩67,899 | ₩68,016 | +0.15% | 2.2만 |
|---|
| 2025.12.22 | ₩67,976 | ₩68,163 | ₩67,954 | ₩68,008 | +0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩68,041 | ₩68,050 | ₩67,976 | ₩68,015 | -0.04% | 12.5만 |
|---|
| 2025.12.18 | ₩68,097 | ₩68,283 | ₩68,003 | ₩68,070 | -0.04% | 16.1만 |
|---|
| 2025.12.17 | ₩67,910 | ₩68,110 | ₩67,910 | ₩68,070 | +0.24% | 107만 |
|---|
| 2025.12.16 | ₩67,910 | ₩68,137 | ₩67,896 | ₩67,990 | +0.12% | 1.2만 |
|---|
| 2025.12.15 | ₩67,896 | ₩68,083 | ₩67,803 | ₩67,870 | -0.04% | 1.5만 |
|---|
| 2025.12.12 | ₩67,790 | ₩67,790 | ₩67,748 | ₩67,776 | -0.02% | 8천 |
|---|
| 2025.12.11 | ₩68,097 | ₩68,097 | ₩67,976 | ₩67,976 | -0.18% | 7.4천 |
|---|
| 2025.12.10 | ₩67,790 | ₩68,337 | ₩67,790 | ₩67,939 | +0.22% | 2.4만 |
|---|
| 2025.12.09 | ₩67,870 | ₩67,936 | ₩67,724 | ₩67,724 | -0.21% | 4.5천 |
|---|
| 2025.12.08 | ₩67,776 | ₩67,803 | ₩67,771 | ₩67,783 | +0.01% | 1.4천 |
|---|
| 2025.12.05 | ₩67,963 | ₩67,963 | ₩67,955 | ₩67,956 | -0.01% | 8.2천 |
|---|
| 2025.12.04 | ₩68,003 | ₩68,003 | ₩67,991 | ₩67,991 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩68,123 | ₩68,230 | ₩68,077 | ₩68,157 | +0.05% | 1.4만 |
|---|
| 2025.12.02 | ₩67,936 | ₩68,016 | ₩67,936 | ₩68,010 | +0.11% | 6.3천 |
|---|
| 2025.12.01 | ₩67,936 | ₩68,043 | ₩67,936 | ₩68,030 | +0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩68,430 | ₩69,191 | ₩68,427 | ₩68,427 | -0.00% | 5.2천 |
|---|
| 2025.11.26 | ₩68,363 | ₩68,510 | ₩68,335 | ₩68,478 | +0.17% | 7.5천 |
|---|
| 2025.11.25 | ₩68,443 | ₩68,617 | ₩68,423 | ₩68,423 | -0.03% | 1.3만 |
|---|
| 2025.11.24 | ₩68,230 | ₩68,258 | ₩68,230 | ₩68,258 | +0.04% | 4.3천 |
|---|
| 2025.11.21 | ₩68,123 | ₩68,297 | ₩68,023 | ₩68,117 | -0.01% | 1.7만 |
|---|
| 2025.11.20 | ₩68,003 | ₩68,510 | ₩67,990 | ₩68,034 | +0.05% | 3.7만 |
|---|
| 2025.11.19 | ₩67,923 | ₩67,923 | ₩67,844 | ₩67,862 | -0.09% | 1.8천 |
|---|
| 2025.11.18 | ₩67,870 | ₩68,057 | ₩67,870 | ₩67,886 | +0.02% | 1.6만 |
|---|
| 2025.11.17 | ₩67,883 | ₩67,883 | ₩67,823 | ₩67,823 | -0.09% | 3.5천 |
|---|
| 2025.11.14 | ₩67,923 | ₩67,923 | ₩67,843 | ₩67,850 | -0.11% | 2.8천 |
|---|
| 2025.11.13 | ₩67,990 | ₩67,990 | ₩67,920 | ₩67,920 | -0.10% | 5.7천 |
|---|
| 2025.11.12 | ₩68,137 | ₩68,163 | ₩68,097 | ₩68,097 | -0.06% | 3.6천 |
|---|
| 2025.11.11 | ₩68,097 | ₩68,110 | ₩68,097 | ₩68,098 | +0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩68,003 | ₩68,003 | ₩67,943 | ₩67,963 | -0.06% | 2.6천 |
|---|
| 2025.11.07 | ₩67,963 | ₩68,003 | ₩67,963 | ₩68,003 | +0.06% | 1.1천 |
|---|
| 2025.11.06 | ₩67,976 | ₩67,990 | ₩67,976 | ₩67,990 | +0.02% | 500 |
|---|
| 2025.11.05 | ₩67,855 | ₩67,856 | ₩67,775 | ₩67,790 | -0.10% | 3.7천 |
|---|
| 2025.11.04 | ₩67,970 | ₩68,684 | ₩67,963 | ₩67,963 | -0.01% | 9.3천 |
|---|
| 2025.11.03 | ₩67,910 | ₩67,923 | ₩67,910 | ₩67,923 | +0.02% | 4.7천 |
|---|
| 2025.10.31 | ₩68,230 | ₩68,230 | ₩68,230 | ₩68,230 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩68,257 | ₩68,257 | ₩68,257 | ₩68,257 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,385 | ₩68,385 | ₩68,385 | ₩68,385 | 0.00% | 2.5만 |
|---|
| 2025.10.28 | ₩68,697 | ₩68,697 | ₩68,697 | ₩68,697 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩68,634 | ₩68,634 | ₩68,634 | ₩68,634 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩68,604 | ₩68,604 | ₩68,564 | ₩68,564 | -0.06% | 6.2천 |
|---|
| 2025.10.23 | ₩68,523 | ₩68,523 | ₩68,503 | ₩68,503 | -0.03% | 4.7천 |
|---|
| 2025.10.22 | ₩68,617 | ₩68,637 | ₩68,617 | ₩68,637 | +0.03% | 4.4천 |
|---|
| 2025.10.21 | ₩68,629 | ₩68,629 | ₩68,629 | ₩68,629 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩68,541 | ₩68,541 | ₩68,541 | ₩68,541 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩68,453 | ₩68,453 | ₩68,453 | ₩68,453 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩68,499 | ₩68,499 | ₩68,499 | ₩68,499 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩68,291 | ₩68,291 | ₩68,291 | ₩68,291 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩68,295 | ₩68,295 | ₩68,295 | ₩68,295 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩68,143 | ₩68,143 | ₩68,143 | ₩68,143 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩68,063 | ₩68,063 | ₩68,063 | ₩68,063 | 0.00% | 100 |
|---|