시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Access Emerging Markets USD Bond ETF 과거 주가
Goldman Sachs Access Emerging Markets USD Bond ETF · GEMD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Access Emerging Markets USD Bond ETF · GEMD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩52,986 | ₩53,493 | ₩52,912 | ₩53,493 | +0.96% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩53,730 | ₩53,798 | ₩52,751 | ₩52,981 | -1.40% | 6.3만 |
| 2026.09.21–2026.09.25 | ₩54,884 | ₩55,072 | ₩53,932 | ₩54,173 | -1.30% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩54,616 | ₩54,938 | ₩54,523 | ₩54,790 | +0.32% | 1.8만 |
| 2026.09.08–2026.09.11 | ₩55,419 | ₩55,461 | ₩54,790 | ₩54,790 | -1.14% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩55,769 | ₩55,769 | ₩55,152 | ₩55,461 | -0.55% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩55,702 | ₩56,064 | ₩55,702 | ₩55,836 | +0.24% | 8.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,917 |
| ₩55,595 |
| ₩55,675 |
| -0.17% |
| 1.5만 |
| 2026.08.10–2026.08.14 | ₩55,944 | ₩56,104 | ₩55,789 | ₩55,923 | -0.04% | 1.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,809 | ₩56,078 | ₩55,726 | ₩55,972 | +0.29% | 1.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,851 | ₩56,024 | ₩55,568 | ₩55,729 | -0.22% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,265 | ₩56,292 | ₩55,675 | ₩55,736 | -0.94% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,400 | ₩56,452 | ₩56,192 | ₩56,299 | -0.18% | 9.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩56,748 | ₩56,775 | ₩56,267 | ₩56,527 | -0.39% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,117 | ₩57,140 | ₩56,567 | ₩56,721 | -0.69% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,923 | ₩57,176 | ₩56,762 | ₩57,055 | +0.23% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,110 | ₩57,164 | ₩56,869 | ₩57,125 | +0.03% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,386 | ₩56,882 | ₩56,244 | ₩56,852 | +0.83% | 1.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,493 | ₩56,768 | ₩56,353 | ₩56,353 | -0.25% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,426 | ₩56,903 | ₩56,333 | ₩56,881 | +0.81% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,990 | ₩56,158 | ₩55,555 | ₩56,134 | +0.26% | 1.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,762 | ₩56,762 | ₩55,907 | ₩55,978 | -1.38% | 1.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,359 | ₩56,853 | ₩56,071 | ₩56,762 | +0.71% | 2만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,762 | ₩56,815 | ₩56,382 | ₩56,385 | -0.66% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,058 | ₩57,110 | ₩56,601 | ₩56,802 | -0.45% | 1.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,373 | ₩57,177 | ₩56,373 | ₩57,049 | +1.20% | 1.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,380 | ₩56,480 | ₩55,179 | ₩56,373 | +1.79% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,099 | ₩55,689 | ₩54,964 | ₩55,555 | +0.83% | 2.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,420 | ₩55,830 | ₩54,830 | ₩54,938 | -0.87% | 8.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,110 | ₩56,319 | ₩55,092 | ₩55,120 | -1.76% | 1.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,265 | ₩56,949 | ₩55,903 | ₩55,910 | -0.63% | 1.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,113 | ₩57,316 | ₩56,520 | ₩56,587 | -0.92% | 2.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,731 | ₩58,022 | ₩57,687 | ₩57,848 | +0.20% | 12.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,694 | ₩57,768 | ₩57,593 | ₩57,674 | -0.03% | 1.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,097 | ₩57,753 | ₩57,097 | ₩57,654 | +0.97% | 1.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,949 | ₩57,164 | ₩56,815 | ₩57,151 | +0.35% | 2.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,218 | ₩57,270 | ₩56,990 | ₩57,165 | -0.09% | 1.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,637 | ₩57,152 | ₩56,507 | ₩57,152 | +0.91% | 5만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,842 | ₩57,124 | ₩56,817 | ₩57,010 | +0.29% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,936 | ₩57,070 | ₩56,775 | ₩57,023 | +0.15% | 4만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,379 | ₩57,419 | ₩56,905 | ₩56,949 | -0.75% | 1.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,230 | ₩57,405 | ₩57,137 | ₩57,322 | +0.16% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩57,100 | ₩57,352 | ₩57,030 | ₩57,184 | +0.15% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,936 | ₩57,137 | ₩56,802 | ₩57,050 | +0.20% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩56,975 | ₩57,365 | ₩56,909 | ₩57,110 | +0.24% | 1.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,180 | ₩57,419 | ₩57,177 | ₩57,400 | +0.38% | 6.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩57,097 | ₩57,218 | ₩56,963 | ₩57,104 | +0.01% | 1.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,151 | ₩57,338 | ₩57,055 | ₩57,055 | -0.17% | 9.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩57,177 | ₩57,177 | ₩56,876 | ₩57,054 | -0.22% | 1.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,565 | ₩57,714 | ₩57,271 | ₩57,518 | -0.08% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,802 | ₩57,108 | ₩56,762 | ₩56,967 | +0.29% | 1만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,312 | ₩56,775 | ₩56,292 | ₩56,621 | +0.55% | 1.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,371 | ₩56,371 | ₩56,137 | ₩56,137 | -0.42% | 1.5천 |
|---|