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 | ₩35,132 | ₩35,132 | ₩35,132 | ₩35,132 | 0.00% | 100 |
| 2026.10.08 | ₩34,864 | ₩34,931 | ₩34,864 | ₩34,931 | +0.19% | 200 |
| 2026.10.07 | ₩35,212 | ₩35,239 | ₩35,172 | ₩35,239 | +0.08% | 200 |
| 2026.10.06 | ₩35,400 | ₩35,400 | ₩35,319 | ₩35,319 | -0.23% | 700 |
| 2026.10.05 | ₩35,065 | ₩35,105 | ₩35,065 | ₩35,105 | +0.11% | 200 |
| 2026.10.02 | ₩34,864 | ₩34,864 | ₩34,864 | ₩34,864 | 0.00% | 800 |
| 2026.10.01 | ₩34,650 | ₩34,663 | ₩34,583 | ₩34,583 | -0.19% | 3.4천 |
| 2026.09.30 | ₩34,690 | ₩34,690 | ₩34,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,543 |
| -0.42% |
| 1.1천 |
| 2026.09.29 | ₩34,502 | ₩34,502 | ₩34,502 | ₩34,502 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩34,529 | ₩34,610 | ₩34,516 | ₩34,516 | -0.04% | 500 |
|---|
| 2026.09.25 | ₩34,891 | ₩34,891 | ₩34,891 | ₩34,891 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩34,677 | ₩34,717 | ₩34,677 | ₩34,717 | +0.12% | 600 |
|---|
| 2026.09.23 | ₩34,703 | ₩34,703 | ₩34,703 | ₩34,703 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,958 | ₩35,065 | ₩34,958 | ₩34,998 | +0.11% | 8.5천 |
|---|
| 2026.09.21 | ₩34,596 | ₩34,877 | ₩34,596 | ₩34,877 | +0.81% | 400 |
|---|
| 2026.09.18 | ₩34,007 | ₩34,154 | ₩34,007 | ₩34,154 | +0.43% | 500 |
|---|
| 2026.09.17 | ₩34,047 | ₩34,060 | ₩34,020 | ₩34,060 | +0.04% | 9.7천 |
|---|
| 2026.09.16 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,685 | ₩33,685 | ₩33,659 | ₩33,659 | -0.08% | 500 |
|---|
| 2026.09.14 | ₩33,819 | ₩33,940 | ₩33,819 | ₩33,860 | +0.12% | 400 |
|---|
| 2026.09.11 | ₩34,141 | ₩34,154 | ₩34,034 | ₩34,060 | -0.24% | 6.7천 |
|---|
| 2026.09.10 | ₩33,886 | ₩33,886 | ₩33,766 | ₩33,766 | -0.36% | 400 |
|---|
| 2026.09.09 | ₩34,114 | ₩34,154 | ₩34,047 | ₩34,047 | -0.20% | 400 |
|---|
| 2026.09.08 | ₩34,194 | ₩34,288 | ₩34,154 | ₩34,181 | -0.04% | 1.5천 |
|---|
| 2026.09.04 | ₩34,395 | ₩34,395 | ₩34,208 | ₩34,302 | -0.27% | 6.1천 |
|---|
| 2026.09.03 | ₩34,141 | ₩34,382 | ₩34,114 | ₩34,342 | +0.59% | 5천 |
|---|
| 2026.09.02 | ₩33,993 | ₩33,993 | ₩33,967 | ₩33,967 | -0.08% | 1.4천 |
|---|
| 2026.09.01 | ₩33,980 | ₩33,980 | ₩33,819 | ₩33,819 | -0.47% | 1.3천 |
|---|
| 2026.08.31 | ₩34,141 | ₩34,194 | ₩34,141 | ₩34,194 | +0.16% | 1.7천 |
|---|
| 2026.08.28 | ₩34,235 | ₩34,235 | ₩34,235 | ₩34,235 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,315 | ₩34,355 | ₩34,248 | ₩34,355 | +0.12% | 1.1천 |
|---|
| 2026.08.26 | ₩33,993 | ₩34,047 | ₩33,993 | ₩34,034 | +0.12% | 1.5천 |
|---|
| 2026.08.25 | ₩34,007 | ₩34,034 | ₩34,007 | ₩34,034 | +0.08% | 200 |
|---|
| 2026.08.24 | ₩33,926 | ₩33,926 | ₩33,886 | ₩33,886 | -0.12% | 500 |
|---|
| 2026.08.21 | ₩34,060 | ₩34,074 | ₩34,060 | ₩34,074 | +0.04% | 1.1천 |
|---|
| 2026.08.20 | ₩34,074 | ₩34,074 | ₩33,926 | ₩33,926 | -0.43% | 500 |
|---|
| 2026.08.19 | ₩34,328 | ₩34,355 | ₩34,194 | ₩34,194 | -0.39% | 1.7천 |
|---|
| 2026.08.18 | ₩34,194 | ₩34,194 | ₩34,194 | ₩34,194 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,569 | ₩34,569 | ₩34,569 | ₩34,569 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,650 | ₩34,663 | ₩34,650 | ₩34,663 | +0.04% | 6.1천 |
|---|
| 2026.08.13 | ₩34,717 | ₩34,744 | ₩34,717 | ₩34,744 | +0.08% | 400 |
|---|
| 2026.08.12 | ₩34,502 | ₩34,516 | ₩34,435 | ₩34,435 | -0.19% | 800 |
|---|
| 2026.08.11 | ₩34,382 | ₩34,382 | ₩34,261 | ₩34,288 | -0.27% | 2천 |
|---|
| 2026.08.10 | ₩34,449 | ₩34,476 | ₩34,395 | ₩34,395 | -0.16% | 2.5천 |
|---|
| 2026.08.07 | ₩34,462 | ₩34,462 | ₩34,462 | ₩34,462 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,208 | ₩34,208 | ₩34,181 | ₩34,181 | -0.08% | 200 |
|---|
| 2026.08.05 | ₩34,422 | ₩34,422 | ₩34,315 | ₩34,315 | -0.31% | 700 |
|---|
| 2026.08.04 | ₩34,422 | ₩34,422 | ₩34,422 | ₩34,422 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,444 | ₩33,605 | ₩33,444 | ₩33,605 | +0.48% | 1.5천 |
|---|
| 2026.07.31 | ₩32,909 | ₩33,150 | ₩32,909 | ₩33,150 | +0.73% | 300 |
|---|
| 2026.07.30 | ₩32,788 | ₩32,855 | ₩32,788 | ₩32,855 | +0.20% | 900 |
|---|
| 2026.07.29 | ₩32,480 | ₩32,507 | ₩32,132 | ₩32,132 | -1.07% | 1천 |
|---|
| 2026.07.28 | ₩32,788 | ₩32,788 | ₩32,788 | ₩32,788 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,868 | ₩32,868 | ₩32,614 | ₩32,815 | -0.16% | 1.9천 |
|---|
| 2026.07.24 | ₩33,029 | ₩33,083 | ₩32,788 | ₩32,788 | -0.73% | 2.4천 |
|---|
| 2026.07.23 | ₩33,069 | ₩33,069 | ₩32,935 | ₩32,935 | -0.41% | 700 |
|---|
| 2026.07.22 | ₩33,431 | ₩33,511 | ₩33,431 | ₩33,511 | +0.24% | 300 |
|---|
| 2026.07.21 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,418 | ₩33,418 | ₩33,123 | ₩33,123 | -0.88% | 2.2천 |
|---|
| 2026.07.17 | ₩33,190 | ₩33,190 | ₩33,190 | ₩33,190 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,766 | ₩33,766 | ₩33,525 | ₩33,525 | -0.71% | 1천 |
|---|
| 2026.07.15 | ₩33,685 | ₩33,900 | ₩33,685 | ₩33,900 | +0.64% | 300 |
|---|
| 2026.07.14 | ₩33,793 | ₩33,860 | ₩33,779 | ₩33,860 | +0.20% | 400 |
|---|
| 2026.07.13 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,034 | ₩34,034 | ₩34,034 | ₩34,034 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,886 | ₩33,886 | ₩33,886 | ₩33,886 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,377 | ₩33,525 | ₩33,297 | ₩33,525 | +0.44% | 3.1천 |
|---|
| 2026.07.07 | ₩33,779 | ₩33,779 | ₩33,538 | ₩33,538 | -0.71% | 600 |
|---|
| 2026.07.06 | ₩33,886 | ₩33,886 | ₩33,886 | ₩33,886 | 0.00% | 1.8천 |
|---|
| 2026.07.02 | ₩33,418 | ₩33,525 | ₩33,418 | ₩33,525 | +0.32% | 500 |
|---|
| 2026.07.01 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,047 | ₩34,074 | ₩34,047 | ₩34,074 | +0.08% | 2.7천 |
|---|
| 2026.06.29 | ₩33,645 | ₩33,645 | ₩33,632 | ₩33,632 | -0.04% | 200 |
|---|
| 2026.06.26 | ₩33,123 | ₩33,324 | ₩33,123 | ₩33,190 | +0.20% | 2.6천 |
|---|
| 2026.06.25 | ₩33,270 | ₩33,297 | ₩33,270 | ₩33,297 | +0.08% | 600 |
|---|
| 2026.06.24 | ₩33,364 | ₩33,364 | ₩33,190 | ₩33,190 | -0.52% | 500 |
|---|
| 2026.06.23 | ₩33,404 | ₩33,485 | ₩33,310 | ₩33,351 | -0.16% | 2.1천 |
|---|
| 2026.06.22 | ₩33,993 | ₩34,060 | ₩33,980 | ₩34,060 | +0.20% | 5.9천 |
|---|
| 2026.06.18 | ₩34,141 | ₩34,194 | ₩34,141 | ₩34,194 | +0.16% | 2.5천 |
|---|
| 2026.06.17 | ₩34,087 | ₩34,087 | ₩33,605 | ₩33,605 | -1.41% | 2.8천 |
|---|
| 2026.06.16 | ₩34,382 | ₩34,382 | ₩34,020 | ₩34,020 | -1.05% | 300 |
|---|
| 2026.06.15 | ₩34,275 | ₩34,422 | ₩34,275 | ₩34,355 | +0.23% | 1.2천 |
|---|
| 2026.06.12 | ₩33,418 | ₩33,645 | ₩33,418 | ₩33,605 | +0.56% | 2.9천 |
|---|
| 2026.06.11 | ₩32,775 | ₩33,418 | ₩32,775 | ₩33,418 | +1.96% | 2.3천 |
|---|
| 2026.06.10 | ₩33,056 | ₩33,297 | ₩32,694 | ₩32,694 | -1.09% | 500 |
|---|
| 2026.06.09 | ₩33,485 | ₩33,485 | ₩33,096 | ₩33,190 | -0.88% | 900 |
|---|
| 2026.06.08 | ₩33,605 | ₩33,605 | ₩33,431 | ₩33,431 | -0.52% | 600 |
|---|
| 2026.06.05 | ₩33,953 | ₩33,953 | ₩33,243 | ₩33,243 | -2.09% | 4.5천 |
|---|
| 2026.06.04 | ₩34,288 | ₩34,462 | ₩34,168 | ₩34,395 | +0.31% | 1.2천 |
|---|
| 2026.06.03 | ₩34,556 | ₩34,556 | ₩34,395 | ₩34,395 | -0.47% | 1.6천 |
|---|
| 2026.06.02 | ₩34,368 | ₩34,556 | ₩34,368 | ₩34,556 | +0.55% | 2.1천 |
|---|
| 2026.06.01 | ₩34,315 | ₩34,529 | ₩34,315 | ₩34,449 | +0.39% | 4.4천 |
|---|
| 2026.05.29 | ₩34,435 | ₩34,435 | ₩34,275 | ₩34,328 | -0.31% | 3.9만 |
|---|
| 2026.05.28 | ₩34,221 | ₩34,275 | ₩34,221 | ₩34,275 | +0.16% | 2.7만 |
|---|
| 2026.05.27 | ₩34,168 | ₩34,168 | ₩33,926 | ₩34,034 | -0.39% | 1.1만 |
|---|
| 2026.05.26 | ₩34,020 | ₩34,074 | ₩33,953 | ₩34,020 | 0.00% | 1.3천 |
|---|
| 2026.05.22 | ₩33,739 | ₩33,779 | ₩33,645 | ₩33,672 | -0.20% | 2.6만 |
|---|
| 2026.05.21 | ₩33,377 | ₩33,551 | ₩33,377 | ₩33,525 | +0.44% | 3.2천 |
|---|
| 2026.05.20 | ₩33,190 | ₩33,431 | ₩33,109 | ₩33,431 | +0.73% | 5.2천 |
|---|
| 2026.05.19 | ₩32,976 | ₩33,190 | ₩32,895 | ₩33,002 | +0.08% | 24.9만 |
|---|
| 2026.05.18 | ₩33,203 | ₩33,203 | ₩33,203 | ₩33,203 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,418 | ₩33,418 | ₩33,284 | ₩33,284 | -0.40% | 300 |
|---|
| 2026.05.14 | ₩33,605 | ₩33,819 | ₩33,525 | ₩33,752 | +0.44% | 1.6천 |
|---|