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 | ₩35,178 | ₩35,178 | ₩35,178 | ₩35,178 | 0.00% | 100 |
| 2026.10.08 | ₩34,910 | ₩34,977 | ₩34,910 | ₩34,977 | +0.19% | 200 |
| 2026.10.07 | ₩35,259 | ₩35,285 | ₩35,218 | ₩35,285 | +0.08% | 200 |
| 2026.10.06 | ₩35,446 | ₩35,446 | ₩35,366 | ₩35,366 | -0.23% | 700 |
| 2026.10.05 | ₩35,111 | ₩35,151 | ₩35,111 | ₩35,151 | +0.11% | 200 |
| 2026.10.02 | ₩34,910 | ₩34,910 | ₩34,910 | ₩34,910 | 0.00% | 800 |
| 2026.10.01 | ₩34,695 | ₩34,709 | ₩34,628 | ₩34,628 | -0.19% | 3.4천 |
| 2026.09.30 | ₩34,736 | ₩34,736 | ₩34,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,588 |
| -0.42% |
| 1.1천 |
| 2026.09.29 | ₩34,548 | ₩34,548 | ₩34,548 | ₩34,548 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩34,575 | ₩34,655 | ₩34,561 | ₩34,561 | -0.04% | 500 |
|---|
| 2026.09.25 | ₩34,937 | ₩34,937 | ₩34,937 | ₩34,937 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩34,722 | ₩34,762 | ₩34,722 | ₩34,762 | +0.12% | 600 |
|---|
| 2026.09.23 | ₩34,749 | ₩34,749 | ₩34,749 | ₩34,749 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,004 | ₩35,111 | ₩35,004 | ₩35,044 | +0.11% | 8.5천 |
|---|
| 2026.09.21 | ₩34,642 | ₩34,923 | ₩34,642 | ₩34,923 | +0.81% | 400 |
|---|
| 2026.09.18 | ₩34,052 | ₩34,199 | ₩34,052 | ₩34,199 | +0.43% | 500 |
|---|
| 2026.09.17 | ₩34,092 | ₩34,105 | ₩34,065 | ₩34,105 | +0.04% | 9.7천 |
|---|
| 2026.09.16 | ₩33,622 | ₩33,622 | ₩33,622 | ₩33,622 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,730 | ₩33,730 | ₩33,703 | ₩33,703 | -0.08% | 500 |
|---|
| 2026.09.14 | ₩33,864 | ₩33,984 | ₩33,864 | ₩33,904 | +0.12% | 400 |
|---|
| 2026.09.11 | ₩34,186 | ₩34,199 | ₩34,078 | ₩34,105 | -0.24% | 6.7천 |
|---|
| 2026.09.10 | ₩33,931 | ₩33,931 | ₩33,810 | ₩33,810 | -0.36% | 400 |
|---|
| 2026.09.09 | ₩34,159 | ₩34,199 | ₩34,092 | ₩34,092 | -0.20% | 400 |
|---|
| 2026.09.08 | ₩34,239 | ₩34,333 | ₩34,199 | ₩34,226 | -0.04% | 1.5천 |
|---|
| 2026.09.04 | ₩34,440 | ₩34,440 | ₩34,253 | ₩34,347 | -0.27% | 6.1천 |
|---|
| 2026.09.03 | ₩34,186 | ₩34,427 | ₩34,159 | ₩34,387 | +0.59% | 5천 |
|---|
| 2026.09.02 | ₩34,038 | ₩34,038 | ₩34,011 | ₩34,011 | -0.08% | 1.4천 |
|---|
| 2026.09.01 | ₩34,025 | ₩34,025 | ₩33,864 | ₩33,864 | -0.47% | 1.3천 |
|---|
| 2026.08.31 | ₩34,186 | ₩34,239 | ₩34,186 | ₩34,239 | +0.16% | 1.7천 |
|---|
| 2026.08.28 | ₩34,280 | ₩34,280 | ₩34,280 | ₩34,280 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,360 | ₩34,400 | ₩34,293 | ₩34,400 | +0.12% | 1.1천 |
|---|
| 2026.08.26 | ₩34,038 | ₩34,092 | ₩34,038 | ₩34,078 | +0.12% | 1.5천 |
|---|
| 2026.08.25 | ₩34,052 | ₩34,078 | ₩34,052 | ₩34,078 | +0.08% | 200 |
|---|
| 2026.08.24 | ₩33,971 | ₩33,971 | ₩33,931 | ₩33,931 | -0.12% | 500 |
|---|
| 2026.08.21 | ₩34,105 | ₩34,119 | ₩34,105 | ₩34,119 | +0.04% | 1.1천 |
|---|
| 2026.08.20 | ₩34,119 | ₩34,119 | ₩33,971 | ₩33,971 | -0.43% | 500 |
|---|
| 2026.08.19 | ₩34,373 | ₩34,400 | ₩34,239 | ₩34,239 | -0.39% | 1.7천 |
|---|
| 2026.08.18 | ₩34,239 | ₩34,239 | ₩34,239 | ₩34,239 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,615 | ₩34,615 | ₩34,615 | ₩34,615 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,695 | ₩34,709 | ₩34,695 | ₩34,709 | +0.04% | 6.1천 |
|---|
| 2026.08.13 | ₩34,762 | ₩34,789 | ₩34,762 | ₩34,789 | +0.08% | 400 |
|---|
| 2026.08.12 | ₩34,548 | ₩34,561 | ₩34,481 | ₩34,481 | -0.19% | 800 |
|---|
| 2026.08.11 | ₩34,427 | ₩34,427 | ₩34,306 | ₩34,333 | -0.27% | 2천 |
|---|
| 2026.08.10 | ₩34,494 | ₩34,521 | ₩34,440 | ₩34,440 | -0.16% | 2.5천 |
|---|
| 2026.08.07 | ₩34,508 | ₩34,508 | ₩34,508 | ₩34,508 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,253 | ₩34,253 | ₩34,226 | ₩34,226 | -0.08% | 200 |
|---|
| 2026.08.05 | ₩34,467 | ₩34,467 | ₩34,360 | ₩34,360 | -0.31% | 700 |
|---|
| 2026.08.04 | ₩34,467 | ₩34,467 | ₩34,467 | ₩34,467 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,488 | ₩33,649 | ₩33,488 | ₩33,649 | +0.48% | 1.5천 |
|---|
| 2026.07.31 | ₩32,952 | ₩33,193 | ₩32,952 | ₩33,193 | +0.73% | 300 |
|---|
| 2026.07.30 | ₩32,831 | ₩32,898 | ₩32,831 | ₩32,898 | +0.20% | 900 |
|---|
| 2026.07.29 | ₩32,523 | ₩32,549 | ₩32,174 | ₩32,174 | -1.07% | 1천 |
|---|
| 2026.07.28 | ₩32,831 | ₩32,831 | ₩32,831 | ₩32,831 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,912 | ₩32,912 | ₩32,657 | ₩32,858 | -0.16% | 1.9천 |
|---|
| 2026.07.24 | ₩33,073 | ₩33,126 | ₩32,831 | ₩32,831 | -0.73% | 2.4천 |
|---|
| 2026.07.23 | ₩33,113 | ₩33,113 | ₩32,979 | ₩32,979 | -0.41% | 700 |
|---|
| 2026.07.22 | ₩33,475 | ₩33,555 | ₩33,475 | ₩33,555 | +0.24% | 300 |
|---|
| 2026.07.21 | ₩33,609 | ₩33,609 | ₩33,609 | ₩33,609 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,461 | ₩33,461 | ₩33,166 | ₩33,166 | -0.88% | 2.2천 |
|---|
| 2026.07.17 | ₩33,233 | ₩33,233 | ₩33,233 | ₩33,233 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,810 | ₩33,810 | ₩33,569 | ₩33,569 | -0.71% | 1천 |
|---|
| 2026.07.15 | ₩33,730 | ₩33,944 | ₩33,730 | ₩33,944 | +0.64% | 300 |
|---|
| 2026.07.14 | ₩33,837 | ₩33,904 | ₩33,824 | ₩33,904 | +0.20% | 400 |
|---|
| 2026.07.13 | ₩33,676 | ₩33,676 | ₩33,676 | ₩33,676 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,078 | ₩34,078 | ₩34,078 | ₩34,078 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,421 | ₩33,569 | ₩33,341 | ₩33,569 | +0.44% | 3.1천 |
|---|
| 2026.07.07 | ₩33,824 | ₩33,824 | ₩33,582 | ₩33,582 | -0.71% | 600 |
|---|
| 2026.07.06 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 1.8천 |
|---|
| 2026.07.02 | ₩33,461 | ₩33,569 | ₩33,461 | ₩33,569 | +0.32% | 500 |
|---|
| 2026.07.01 | ₩33,850 | ₩33,850 | ₩33,850 | ₩33,850 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,092 | ₩34,119 | ₩34,092 | ₩34,119 | +0.08% | 2.7천 |
|---|
| 2026.06.29 | ₩33,689 | ₩33,689 | ₩33,676 | ₩33,676 | -0.04% | 200 |
|---|
| 2026.06.26 | ₩33,166 | ₩33,368 | ₩33,166 | ₩33,233 | +0.20% | 2.6천 |
|---|
| 2026.06.25 | ₩33,314 | ₩33,341 | ₩33,314 | ₩33,341 | +0.08% | 600 |
|---|
| 2026.06.24 | ₩33,408 | ₩33,408 | ₩33,233 | ₩33,233 | -0.52% | 500 |
|---|
| 2026.06.23 | ₩33,448 | ₩33,529 | ₩33,354 | ₩33,394 | -0.16% | 2.1천 |
|---|
| 2026.06.22 | ₩34,038 | ₩34,105 | ₩34,025 | ₩34,105 | +0.20% | 5.9천 |
|---|
| 2026.06.18 | ₩34,186 | ₩34,239 | ₩34,186 | ₩34,239 | +0.16% | 2.5천 |
|---|
| 2026.06.17 | ₩34,132 | ₩34,132 | ₩33,649 | ₩33,649 | -1.41% | 2.8천 |
|---|
| 2026.06.16 | ₩34,427 | ₩34,427 | ₩34,065 | ₩34,065 | -1.05% | 300 |
|---|
| 2026.06.15 | ₩34,320 | ₩34,467 | ₩34,320 | ₩34,400 | +0.23% | 1.2천 |
|---|
| 2026.06.12 | ₩33,461 | ₩33,689 | ₩33,461 | ₩33,649 | +0.56% | 2.9천 |
|---|
| 2026.06.11 | ₩32,818 | ₩33,461 | ₩32,818 | ₩33,461 | +1.96% | 2.3천 |
|---|
| 2026.06.10 | ₩33,099 | ₩33,341 | ₩32,737 | ₩32,737 | -1.09% | 500 |
|---|
| 2026.06.09 | ₩33,529 | ₩33,529 | ₩33,140 | ₩33,233 | -0.88% | 900 |
|---|
| 2026.06.08 | ₩33,649 | ₩33,649 | ₩33,475 | ₩33,475 | -0.52% | 600 |
|---|
| 2026.06.05 | ₩33,998 | ₩33,998 | ₩33,287 | ₩33,287 | -2.09% | 4.5천 |
|---|
| 2026.06.04 | ₩34,333 | ₩34,508 | ₩34,212 | ₩34,440 | +0.31% | 1.2천 |
|---|
| 2026.06.03 | ₩34,601 | ₩34,601 | ₩34,440 | ₩34,440 | -0.47% | 1.6천 |
|---|
| 2026.06.02 | ₩34,414 | ₩34,601 | ₩34,414 | ₩34,601 | +0.55% | 2.1천 |
|---|
| 2026.06.01 | ₩34,360 | ₩34,575 | ₩34,360 | ₩34,494 | +0.39% | 4.4천 |
|---|
| 2026.05.29 | ₩34,481 | ₩34,481 | ₩34,320 | ₩34,373 | -0.31% | 3.9만 |
|---|
| 2026.05.28 | ₩34,266 | ₩34,320 | ₩34,266 | ₩34,320 | +0.16% | 2.7만 |
|---|
| 2026.05.27 | ₩34,212 | ₩34,212 | ₩33,971 | ₩34,078 | -0.39% | 1.1만 |
|---|
| 2026.05.26 | ₩34,065 | ₩34,119 | ₩33,998 | ₩34,065 | 0.00% | 1.3천 |
|---|
| 2026.05.22 | ₩33,783 | ₩33,824 | ₩33,689 | ₩33,716 | -0.20% | 2.6만 |
|---|
| 2026.05.21 | ₩33,421 | ₩33,596 | ₩33,421 | ₩33,569 | +0.44% | 3.2천 |
|---|
| 2026.05.20 | ₩33,233 | ₩33,475 | ₩33,153 | ₩33,475 | +0.73% | 5.2천 |
|---|
| 2026.05.19 | ₩33,019 | ₩33,233 | ₩32,938 | ₩33,046 | +0.08% | 24.9만 |
|---|
| 2026.05.18 | ₩33,247 | ₩33,247 | ₩33,247 | ₩33,247 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,461 | ₩33,461 | ₩33,327 | ₩33,327 | -0.40% | 300 |
|---|
| 2026.05.14 | ₩33,649 | ₩33,864 | ₩33,569 | ₩33,797 | +0.44% | 1.6천 |
|---|