시장 데이터를 불러오는 중
전체 종목
Goaltender ETF 과거 주가
Goaltender ETF · GTND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goaltender ETF · GTND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,149 | ₩35,149 | ₩35,149 | ₩35,149 | 0.00% | 100 |
| 2026.10.08 | ₩34,881 | ₩34,948 | ₩34,881 | ₩34,948 | +0.19% | 200 |
| 2026.10.07 | ₩35,229 | ₩35,256 | ₩35,189 | ₩35,256 | +0.08% | 200 |
| 2026.10.06 | ₩35,417 | ₩35,417 | ₩35,336 | ₩35,336 | -0.23% | 700 |
| 2026.10.05 | ₩35,082 | ₩35,122 | ₩35,082 | ₩35,122 | +0.11% | 200 |
| 2026.10.02 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 800 |
| 2026.10.01 | ₩34,666 | ₩34,680 | ₩34,599 | ₩34,599 | -0.19% | 3.4천 |
| 2026.09.30 | ₩34,707 | ₩34,707 | ₩34,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,559 |
| -0.42% |
| 1.1천 |
| 2026.09.29 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩34,546 | ₩34,626 | ₩34,532 | ₩34,532 | -0.04% | 500 |
|---|
| 2026.09.25 | ₩34,908 | ₩34,908 | ₩34,908 | ₩34,908 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩34,693 | ₩34,733 | ₩34,693 | ₩34,733 | +0.12% | 600 |
|---|
| 2026.09.23 | ₩34,720 | ₩34,720 | ₩34,720 | ₩34,720 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,975 | ₩35,082 | ₩34,975 | ₩35,015 | +0.11% | 8.5천 |
|---|
| 2026.09.21 | ₩34,613 | ₩34,894 | ₩34,613 | ₩34,894 | +0.81% | 400 |
|---|
| 2026.09.18 | ₩34,023 | ₩34,171 | ₩34,023 | ₩34,171 | +0.43% | 500 |
|---|
| 2026.09.17 | ₩34,063 | ₩34,077 | ₩34,037 | ₩34,077 | +0.04% | 9.7천 |
|---|
| 2026.09.16 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,702 | ₩33,702 | ₩33,675 | ₩33,675 | -0.08% | 500 |
|---|
| 2026.09.14 | ₩33,836 | ₩33,956 | ₩33,836 | ₩33,876 | +0.12% | 400 |
|---|
| 2026.09.11 | ₩34,157 | ₩34,171 | ₩34,050 | ₩34,077 | -0.24% | 6.7천 |
|---|
| 2026.09.10 | ₩33,903 | ₩33,903 | ₩33,782 | ₩33,782 | -0.36% | 400 |
|---|
| 2026.09.09 | ₩34,130 | ₩34,171 | ₩34,063 | ₩34,063 | -0.20% | 400 |
|---|
| 2026.09.08 | ₩34,211 | ₩34,305 | ₩34,171 | ₩34,197 | -0.04% | 1.5천 |
|---|
| 2026.09.04 | ₩34,412 | ₩34,412 | ₩34,224 | ₩34,318 | -0.27% | 6.1천 |
|---|
| 2026.09.03 | ₩34,157 | ₩34,398 | ₩34,130 | ₩34,358 | +0.59% | 5천 |
|---|
| 2026.09.02 | ₩34,010 | ₩34,010 | ₩33,983 | ₩33,983 | -0.08% | 1.4천 |
|---|
| 2026.09.01 | ₩33,996 | ₩33,996 | ₩33,836 | ₩33,836 | -0.47% | 1.3천 |
|---|
| 2026.08.31 | ₩34,157 | ₩34,211 | ₩34,157 | ₩34,211 | +0.16% | 1.7천 |
|---|
| 2026.08.28 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,331 | ₩34,372 | ₩34,264 | ₩34,372 | +0.12% | 1.1천 |
|---|
| 2026.08.26 | ₩34,010 | ₩34,063 | ₩34,010 | ₩34,050 | +0.12% | 1.5천 |
|---|
| 2026.08.25 | ₩34,023 | ₩34,050 | ₩34,023 | ₩34,050 | +0.08% | 200 |
|---|
| 2026.08.24 | ₩33,943 | ₩33,943 | ₩33,903 | ₩33,903 | -0.12% | 500 |
|---|
| 2026.08.21 | ₩34,077 | ₩34,090 | ₩34,077 | ₩34,090 | +0.04% | 1.1천 |
|---|
| 2026.08.20 | ₩34,090 | ₩34,090 | ₩33,943 | ₩33,943 | -0.43% | 500 |
|---|
| 2026.08.19 | ₩34,345 | ₩34,372 | ₩34,211 | ₩34,211 | -0.39% | 1.7천 |
|---|
| 2026.08.18 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,586 | ₩34,586 | ₩34,586 | ₩34,586 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,666 | ₩34,680 | ₩34,666 | ₩34,680 | +0.04% | 6.1천 |
|---|
| 2026.08.13 | ₩34,733 | ₩34,760 | ₩34,733 | ₩34,760 | +0.08% | 400 |
|---|
| 2026.08.12 | ₩34,519 | ₩34,532 | ₩34,452 | ₩34,452 | -0.19% | 800 |
|---|
| 2026.08.11 | ₩34,398 | ₩34,398 | ₩34,278 | ₩34,305 | -0.27% | 2천 |
|---|
| 2026.08.10 | ₩34,465 | ₩34,492 | ₩34,412 | ₩34,412 | -0.16% | 2.5천 |
|---|
| 2026.08.07 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,224 | ₩34,224 | ₩34,197 | ₩34,197 | -0.08% | 200 |
|---|
| 2026.08.05 | ₩34,439 | ₩34,439 | ₩34,331 | ₩34,331 | -0.31% | 700 |
|---|
| 2026.08.04 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,460 | ₩33,621 | ₩33,460 | ₩33,621 | +0.48% | 1.5천 |
|---|
| 2026.07.31 | ₩32,924 | ₩33,165 | ₩32,924 | ₩33,165 | +0.73% | 300 |
|---|
| 2026.07.30 | ₩32,804 | ₩32,871 | ₩32,804 | ₩32,871 | +0.20% | 900 |
|---|
| 2026.07.29 | ₩32,495 | ₩32,522 | ₩32,147 | ₩32,147 | -1.07% | 1천 |
|---|
| 2026.07.28 | ₩32,804 | ₩32,804 | ₩32,804 | ₩32,804 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,884 | ₩32,884 | ₩32,629 | ₩32,830 | -0.16% | 1.9천 |
|---|
| 2026.07.24 | ₩33,045 | ₩33,098 | ₩32,804 | ₩32,804 | -0.73% | 2.4천 |
|---|
| 2026.07.23 | ₩33,085 | ₩33,085 | ₩32,951 | ₩32,951 | -0.41% | 700 |
|---|
| 2026.07.22 | ₩33,447 | ₩33,527 | ₩33,447 | ₩33,527 | +0.24% | 300 |
|---|
| 2026.07.21 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,434 | ₩33,434 | ₩33,139 | ₩33,139 | -0.88% | 2.2천 |
|---|
| 2026.07.17 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,782 | ₩33,782 | ₩33,541 | ₩33,541 | -0.71% | 1천 |
|---|
| 2026.07.15 | ₩33,702 | ₩33,916 | ₩33,702 | ₩33,916 | +0.64% | 300 |
|---|
| 2026.07.14 | ₩33,809 | ₩33,876 | ₩33,795 | ₩33,876 | +0.20% | 400 |
|---|
| 2026.07.13 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,393 | ₩33,541 | ₩33,313 | ₩33,541 | +0.44% | 3.1천 |
|---|
| 2026.07.07 | ₩33,795 | ₩33,795 | ₩33,554 | ₩33,554 | -0.71% | 600 |
|---|
| 2026.07.06 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 1.8천 |
|---|
| 2026.07.02 | ₩33,434 | ₩33,541 | ₩33,434 | ₩33,541 | +0.32% | 500 |
|---|
| 2026.07.01 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,063 | ₩34,090 | ₩34,063 | ₩34,090 | +0.08% | 2.7천 |
|---|
| 2026.06.29 | ₩33,661 | ₩33,661 | ₩33,648 | ₩33,648 | -0.04% | 200 |
|---|
| 2026.06.26 | ₩33,139 | ₩33,340 | ₩33,139 | ₩33,206 | +0.20% | 2.6천 |
|---|
| 2026.06.25 | ₩33,286 | ₩33,313 | ₩33,286 | ₩33,313 | +0.08% | 600 |
|---|
| 2026.06.24 | ₩33,380 | ₩33,380 | ₩33,206 | ₩33,206 | -0.52% | 500 |
|---|
| 2026.06.23 | ₩33,420 | ₩33,501 | ₩33,326 | ₩33,366 | -0.16% | 2.1천 |
|---|
| 2026.06.22 | ₩34,010 | ₩34,077 | ₩33,996 | ₩34,077 | +0.20% | 5.9천 |
|---|
| 2026.06.18 | ₩34,157 | ₩34,211 | ₩34,157 | ₩34,211 | +0.16% | 2.5천 |
|---|
| 2026.06.17 | ₩34,104 | ₩34,104 | ₩33,621 | ₩33,621 | -1.41% | 2.8천 |
|---|
| 2026.06.16 | ₩34,398 | ₩34,398 | ₩34,037 | ₩34,037 | -1.05% | 300 |
|---|
| 2026.06.15 | ₩34,291 | ₩34,439 | ₩34,291 | ₩34,372 | +0.23% | 1.2천 |
|---|
| 2026.06.12 | ₩33,434 | ₩33,661 | ₩33,434 | ₩33,621 | +0.56% | 2.9천 |
|---|
| 2026.06.11 | ₩32,790 | ₩33,434 | ₩32,790 | ₩33,434 | +1.96% | 2.3천 |
|---|
| 2026.06.10 | ₩33,072 | ₩33,313 | ₩32,710 | ₩32,710 | -1.09% | 500 |
|---|
| 2026.06.09 | ₩33,501 | ₩33,501 | ₩33,112 | ₩33,206 | -0.88% | 900 |
|---|
| 2026.06.08 | ₩33,621 | ₩33,621 | ₩33,447 | ₩33,447 | -0.52% | 600 |
|---|
| 2026.06.05 | ₩33,970 | ₩33,970 | ₩33,259 | ₩33,259 | -2.09% | 4.5천 |
|---|
| 2026.06.04 | ₩34,305 | ₩34,479 | ₩34,184 | ₩34,412 | +0.31% | 1.2천 |
|---|
| 2026.06.03 | ₩34,573 | ₩34,573 | ₩34,412 | ₩34,412 | -0.47% | 1.6천 |
|---|
| 2026.06.02 | ₩34,385 | ₩34,573 | ₩34,385 | ₩34,573 | +0.55% | 2.1천 |
|---|
| 2026.06.01 | ₩34,331 | ₩34,546 | ₩34,331 | ₩34,465 | +0.39% | 4.4천 |
|---|
| 2026.05.29 | ₩34,452 | ₩34,452 | ₩34,291 | ₩34,345 | -0.31% | 3.9만 |
|---|
| 2026.05.28 | ₩34,238 | ₩34,291 | ₩34,238 | ₩34,291 | +0.16% | 2.7만 |
|---|
| 2026.05.27 | ₩34,184 | ₩34,184 | ₩33,943 | ₩34,050 | -0.39% | 1.1만 |
|---|
| 2026.05.26 | ₩34,037 | ₩34,090 | ₩33,970 | ₩34,037 | 0.00% | 1.3천 |
|---|
| 2026.05.22 | ₩33,755 | ₩33,795 | ₩33,661 | ₩33,688 | -0.20% | 2.6만 |
|---|
| 2026.05.21 | ₩33,393 | ₩33,567 | ₩33,393 | ₩33,541 | +0.44% | 3.2천 |
|---|
| 2026.05.20 | ₩33,206 | ₩33,447 | ₩33,125 | ₩33,447 | +0.73% | 5.2천 |
|---|
| 2026.05.19 | ₩32,991 | ₩33,206 | ₩32,911 | ₩33,018 | +0.08% | 24.9만 |
|---|
| 2026.05.18 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,434 | ₩33,434 | ₩33,299 | ₩33,299 | -0.40% | 300 |
|---|
| 2026.05.14 | ₩33,621 | ₩33,836 | ₩33,541 | ₩33,769 | +0.44% | 1.6천 |
|---|