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 | ₩35,189 | ₩35,189 | ₩35,189 | ₩35,189 | 0.00% | 100 |
| 2026.10.08 | ₩34,921 | ₩34,988 | ₩34,921 | ₩34,988 | +0.19% | 200 |
| 2026.10.07 | ₩35,270 | ₩35,297 | ₩35,230 | ₩35,297 | +0.08% | 200 |
| 2026.10.06 | ₩35,458 | ₩35,458 | ₩35,377 | ₩35,377 | -0.23% | 700 |
| 2026.10.05 | ₩35,122 | ₩35,163 | ₩35,122 | ₩35,163 | +0.11% | 200 |
| 2026.10.02 | ₩34,921 | ₩34,921 | ₩34,921 | ₩34,921 | 0.00% | 800 |
| 2026.10.01 | ₩34,706 | ₩34,720 | ₩34,639 | ₩34,639 | -0.19% | 3.4천 |
| 2026.09.30 | ₩34,747 | ₩34,747 | ₩34,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,599 |
| -0.42% |
| 1.1천 |
| 2026.09.29 | ₩34,559 | ₩34,559 | ₩34,559 | ₩34,559 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩34,586 | ₩34,666 | ₩34,572 | ₩34,572 | -0.04% | 500 |
|---|
| 2026.09.25 | ₩34,948 | ₩34,948 | ₩34,948 | ₩34,948 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩34,733 | ₩34,773 | ₩34,733 | ₩34,773 | +0.12% | 600 |
|---|
| 2026.09.23 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,015 | ₩35,122 | ₩35,015 | ₩35,055 | +0.11% | 8.5천 |
|---|
| 2026.09.21 | ₩34,653 | ₩34,934 | ₩34,653 | ₩34,934 | +0.81% | 400 |
|---|
| 2026.09.18 | ₩34,062 | ₩34,210 | ₩34,062 | ₩34,210 | +0.43% | 500 |
|---|
| 2026.09.17 | ₩34,103 | ₩34,116 | ₩34,076 | ₩34,116 | +0.04% | 9.7천 |
|---|
| 2026.09.16 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,740 | ₩33,740 | ₩33,714 | ₩33,714 | -0.08% | 500 |
|---|
| 2026.09.14 | ₩33,875 | ₩33,995 | ₩33,875 | ₩33,915 | +0.12% | 400 |
|---|
| 2026.09.11 | ₩34,197 | ₩34,210 | ₩34,089 | ₩34,116 | -0.24% | 6.7천 |
|---|
| 2026.09.10 | ₩33,942 | ₩33,942 | ₩33,821 | ₩33,821 | -0.36% | 400 |
|---|
| 2026.09.09 | ₩34,170 | ₩34,210 | ₩34,103 | ₩34,103 | -0.20% | 400 |
|---|
| 2026.09.08 | ₩34,250 | ₩34,344 | ₩34,210 | ₩34,237 | -0.04% | 1.5천 |
|---|
| 2026.09.04 | ₩34,452 | ₩34,452 | ₩34,264 | ₩34,358 | -0.27% | 6.1천 |
|---|
| 2026.09.03 | ₩34,197 | ₩34,438 | ₩34,170 | ₩34,398 | +0.59% | 5천 |
|---|
| 2026.09.02 | ₩34,049 | ₩34,049 | ₩34,022 | ₩34,022 | -0.08% | 1.4천 |
|---|
| 2026.09.01 | ₩34,036 | ₩34,036 | ₩33,875 | ₩33,875 | -0.47% | 1.3천 |
|---|
| 2026.08.31 | ₩34,197 | ₩34,250 | ₩34,197 | ₩34,250 | +0.16% | 1.7천 |
|---|
| 2026.08.28 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,371 | ₩34,411 | ₩34,304 | ₩34,411 | +0.12% | 1.1천 |
|---|
| 2026.08.26 | ₩34,049 | ₩34,103 | ₩34,049 | ₩34,089 | +0.12% | 1.5천 |
|---|
| 2026.08.25 | ₩34,062 | ₩34,089 | ₩34,062 | ₩34,089 | +0.08% | 200 |
|---|
| 2026.08.24 | ₩33,982 | ₩33,982 | ₩33,942 | ₩33,942 | -0.12% | 500 |
|---|
| 2026.08.21 | ₩34,116 | ₩34,130 | ₩34,116 | ₩34,130 | +0.04% | 1.1천 |
|---|
| 2026.08.20 | ₩34,130 | ₩34,130 | ₩33,982 | ₩33,982 | -0.43% | 500 |
|---|
| 2026.08.19 | ₩34,384 | ₩34,411 | ₩34,250 | ₩34,250 | -0.39% | 1.7천 |
|---|
| 2026.08.18 | ₩34,250 | ₩34,250 | ₩34,250 | ₩34,250 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,626 | ₩34,626 | ₩34,626 | ₩34,626 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,706 | ₩34,720 | ₩34,706 | ₩34,720 | +0.04% | 6.1천 |
|---|
| 2026.08.13 | ₩34,773 | ₩34,800 | ₩34,773 | ₩34,800 | +0.08% | 400 |
|---|
| 2026.08.12 | ₩34,559 | ₩34,572 | ₩34,492 | ₩34,492 | -0.19% | 800 |
|---|
| 2026.08.11 | ₩34,438 | ₩34,438 | ₩34,317 | ₩34,344 | -0.27% | 2천 |
|---|
| 2026.08.10 | ₩34,505 | ₩34,532 | ₩34,452 | ₩34,452 | -0.16% | 2.5천 |
|---|
| 2026.08.07 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,264 | ₩34,264 | ₩34,237 | ₩34,237 | -0.08% | 200 |
|---|
| 2026.08.05 | ₩34,478 | ₩34,478 | ₩34,371 | ₩34,371 | -0.31% | 700 |
|---|
| 2026.08.04 | ₩34,478 | ₩34,478 | ₩34,478 | ₩34,478 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,499 | ₩33,660 | ₩33,499 | ₩33,660 | +0.48% | 1.5천 |
|---|
| 2026.07.31 | ₩32,962 | ₩33,204 | ₩32,962 | ₩33,204 | +0.73% | 300 |
|---|
| 2026.07.30 | ₩32,842 | ₩32,909 | ₩32,842 | ₩32,909 | +0.20% | 900 |
|---|
| 2026.07.29 | ₩32,533 | ₩32,560 | ₩32,184 | ₩32,184 | -1.07% | 1천 |
|---|
| 2026.07.28 | ₩32,842 | ₩32,842 | ₩32,842 | ₩32,842 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,922 | ₩32,922 | ₩32,667 | ₩32,868 | -0.16% | 1.9천 |
|---|
| 2026.07.24 | ₩33,083 | ₩33,137 | ₩32,842 | ₩32,842 | -0.73% | 2.4천 |
|---|
| 2026.07.23 | ₩33,123 | ₩33,123 | ₩32,989 | ₩32,989 | -0.41% | 700 |
|---|
| 2026.07.22 | ₩33,486 | ₩33,566 | ₩33,486 | ₩33,566 | +0.24% | 300 |
|---|
| 2026.07.21 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,472 | ₩33,472 | ₩33,177 | ₩33,177 | -0.88% | 2.2천 |
|---|
| 2026.07.17 | ₩33,244 | ₩33,244 | ₩33,244 | ₩33,244 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,821 | ₩33,821 | ₩33,579 | ₩33,579 | -0.71% | 1천 |
|---|
| 2026.07.15 | ₩33,740 | ₩33,955 | ₩33,740 | ₩33,955 | +0.64% | 300 |
|---|
| 2026.07.14 | ₩33,848 | ₩33,915 | ₩33,834 | ₩33,915 | +0.20% | 400 |
|---|
| 2026.07.13 | ₩33,687 | ₩33,687 | ₩33,687 | ₩33,687 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,089 | ₩34,089 | ₩34,089 | ₩34,089 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,432 | ₩33,579 | ₩33,351 | ₩33,579 | +0.44% | 3.1천 |
|---|
| 2026.07.07 | ₩33,834 | ₩33,834 | ₩33,593 | ₩33,593 | -0.71% | 600 |
|---|
| 2026.07.06 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 1.8천 |
|---|
| 2026.07.02 | ₩33,472 | ₩33,579 | ₩33,472 | ₩33,579 | +0.32% | 500 |
|---|
| 2026.07.01 | ₩33,861 | ₩33,861 | ₩33,861 | ₩33,861 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,103 | ₩34,130 | ₩34,103 | ₩34,130 | +0.08% | 2.7천 |
|---|
| 2026.06.29 | ₩33,700 | ₩33,700 | ₩33,687 | ₩33,687 | -0.04% | 200 |
|---|
| 2026.06.26 | ₩33,177 | ₩33,378 | ₩33,177 | ₩33,244 | +0.20% | 2.6천 |
|---|
| 2026.06.25 | ₩33,325 | ₩33,351 | ₩33,325 | ₩33,351 | +0.08% | 600 |
|---|
| 2026.06.24 | ₩33,419 | ₩33,419 | ₩33,244 | ₩33,244 | -0.52% | 500 |
|---|
| 2026.06.23 | ₩33,459 | ₩33,539 | ₩33,365 | ₩33,405 | -0.16% | 2.1천 |
|---|
| 2026.06.22 | ₩34,049 | ₩34,116 | ₩34,036 | ₩34,116 | +0.20% | 5.9천 |
|---|
| 2026.06.18 | ₩34,197 | ₩34,250 | ₩34,197 | ₩34,250 | +0.16% | 2.5천 |
|---|
| 2026.06.17 | ₩34,143 | ₩34,143 | ₩33,660 | ₩33,660 | -1.41% | 2.8천 |
|---|
| 2026.06.16 | ₩34,438 | ₩34,438 | ₩34,076 | ₩34,076 | -1.05% | 300 |
|---|
| 2026.06.15 | ₩34,331 | ₩34,478 | ₩34,331 | ₩34,411 | +0.23% | 1.2천 |
|---|
| 2026.06.12 | ₩33,472 | ₩33,700 | ₩33,472 | ₩33,660 | +0.56% | 2.9천 |
|---|
| 2026.06.11 | ₩32,828 | ₩33,472 | ₩32,828 | ₩33,472 | +1.96% | 2.3천 |
|---|
| 2026.06.10 | ₩33,110 | ₩33,351 | ₩32,748 | ₩32,748 | -1.09% | 500 |
|---|
| 2026.06.09 | ₩33,539 | ₩33,539 | ₩33,150 | ₩33,244 | -0.88% | 900 |
|---|
| 2026.06.08 | ₩33,660 | ₩33,660 | ₩33,486 | ₩33,486 | -0.52% | 600 |
|---|
| 2026.06.05 | ₩34,009 | ₩34,009 | ₩33,298 | ₩33,298 | -2.09% | 4.5천 |
|---|
| 2026.06.04 | ₩34,344 | ₩34,519 | ₩34,223 | ₩34,452 | +0.31% | 1.2천 |
|---|
| 2026.06.03 | ₩34,613 | ₩34,613 | ₩34,452 | ₩34,452 | -0.47% | 1.6천 |
|---|
| 2026.06.02 | ₩34,425 | ₩34,613 | ₩34,425 | ₩34,613 | +0.55% | 2.1천 |
|---|
| 2026.06.01 | ₩34,371 | ₩34,586 | ₩34,371 | ₩34,505 | +0.39% | 4.4천 |
|---|
| 2026.05.29 | ₩34,492 | ₩34,492 | ₩34,331 | ₩34,384 | -0.31% | 3.9만 |
|---|
| 2026.05.28 | ₩34,277 | ₩34,331 | ₩34,277 | ₩34,331 | +0.16% | 2.7만 |
|---|
| 2026.05.27 | ₩34,223 | ₩34,223 | ₩33,982 | ₩34,089 | -0.39% | 1.1만 |
|---|
| 2026.05.26 | ₩34,076 | ₩34,130 | ₩34,009 | ₩34,076 | 0.00% | 1.3천 |
|---|
| 2026.05.22 | ₩33,794 | ₩33,834 | ₩33,700 | ₩33,727 | -0.20% | 2.6만 |
|---|
| 2026.05.21 | ₩33,432 | ₩33,606 | ₩33,432 | ₩33,579 | +0.44% | 3.2천 |
|---|
| 2026.05.20 | ₩33,244 | ₩33,486 | ₩33,164 | ₩33,486 | +0.73% | 5.2천 |
|---|
| 2026.05.19 | ₩33,029 | ₩33,244 | ₩32,949 | ₩33,056 | +0.08% | 24.9만 |
|---|
| 2026.05.18 | ₩33,258 | ₩33,258 | ₩33,258 | ₩33,258 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,472 | ₩33,472 | ₩33,338 | ₩33,338 | -0.40% | 300 |
|---|
| 2026.05.14 | ₩33,660 | ₩33,875 | ₩33,579 | ₩33,808 | +0.44% | 1.6천 |
|---|