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 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 100 |
| 2026.10.08 | ₩34,775 | ₩34,842 | ₩34,775 | ₩34,842 | +0.19% | 200 |
| 2026.10.07 | ₩35,122 | ₩35,149 | ₩35,082 | ₩35,149 | +0.08% | 200 |
| 2026.10.06 | ₩35,309 | ₩35,309 | ₩35,229 | ₩35,229 | -0.23% | 700 |
| 2026.10.05 | ₩34,975 | ₩35,015 | ₩34,975 | ₩35,015 | +0.11% | 200 |
| 2026.10.02 | ₩34,775 | ₩34,775 | ₩34,775 | ₩34,775 | 0.00% | 800 |
| 2026.10.01 | ₩34,561 | ₩34,574 | ₩34,494 | ₩34,494 | -0.19% | 3.4천 |
| 2026.09.30 | ₩34,601 | ₩34,601 | ₩34,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,454 |
| -0.42% |
| 1.1천 |
| 2026.09.29 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩34,441 | ₩34,521 | ₩34,427 | ₩34,427 | -0.04% | 500 |
|---|
| 2026.09.25 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩34,588 | ₩34,628 | ₩34,588 | ₩34,628 | +0.12% | 600 |
|---|
| 2026.09.23 | ₩34,614 | ₩34,614 | ₩34,614 | ₩34,614 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,868 | ₩34,975 | ₩34,868 | ₩34,908 | +0.11% | 8.5천 |
|---|
| 2026.09.21 | ₩34,508 | ₩34,788 | ₩34,508 | ₩34,788 | +0.81% | 400 |
|---|
| 2026.09.18 | ₩33,920 | ₩34,067 | ₩33,920 | ₩34,067 | +0.43% | 500 |
|---|
| 2026.09.17 | ₩33,960 | ₩33,973 | ₩33,933 | ₩33,973 | +0.04% | 9.7천 |
|---|
| 2026.09.16 | ₩33,492 | ₩33,492 | ₩33,492 | ₩33,492 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,599 | ₩33,599 | ₩33,572 | ₩33,572 | -0.08% | 500 |
|---|
| 2026.09.14 | ₩33,733 | ₩33,853 | ₩33,733 | ₩33,773 | +0.12% | 400 |
|---|
| 2026.09.11 | ₩34,053 | ₩34,067 | ₩33,946 | ₩33,973 | -0.24% | 6.7천 |
|---|
| 2026.09.10 | ₩33,800 | ₩33,800 | ₩33,679 | ₩33,679 | -0.36% | 400 |
|---|
| 2026.09.09 | ₩34,027 | ₩34,067 | ₩33,960 | ₩33,960 | -0.20% | 400 |
|---|
| 2026.09.08 | ₩34,107 | ₩34,200 | ₩34,067 | ₩34,093 | -0.04% | 1.5천 |
|---|
| 2026.09.04 | ₩34,307 | ₩34,307 | ₩34,120 | ₩34,214 | -0.27% | 6.1천 |
|---|
| 2026.09.03 | ₩34,053 | ₩34,294 | ₩34,027 | ₩34,254 | +0.59% | 5천 |
|---|
| 2026.09.02 | ₩33,906 | ₩33,906 | ₩33,880 | ₩33,880 | -0.08% | 1.4천 |
|---|
| 2026.09.01 | ₩33,893 | ₩33,893 | ₩33,733 | ₩33,733 | -0.47% | 1.3천 |
|---|
| 2026.08.31 | ₩34,053 | ₩34,107 | ₩34,053 | ₩34,107 | +0.16% | 1.7천 |
|---|
| 2026.08.28 | ₩34,147 | ₩34,147 | ₩34,147 | ₩34,147 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,227 | ₩34,267 | ₩34,160 | ₩34,267 | +0.12% | 1.1천 |
|---|
| 2026.08.26 | ₩33,906 | ₩33,960 | ₩33,906 | ₩33,946 | +0.12% | 1.5천 |
|---|
| 2026.08.25 | ₩33,920 | ₩33,946 | ₩33,920 | ₩33,946 | +0.08% | 200 |
|---|
| 2026.08.24 | ₩33,840 | ₩33,840 | ₩33,800 | ₩33,800 | -0.12% | 500 |
|---|
| 2026.08.21 | ₩33,973 | ₩33,987 | ₩33,973 | ₩33,987 | +0.04% | 1.1천 |
|---|
| 2026.08.20 | ₩33,987 | ₩33,987 | ₩33,840 | ₩33,840 | -0.43% | 500 |
|---|
| 2026.08.19 | ₩34,240 | ₩34,267 | ₩34,107 | ₩34,107 | -0.39% | 1.7천 |
|---|
| 2026.08.18 | ₩34,107 | ₩34,107 | ₩34,107 | ₩34,107 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,481 | ₩34,481 | ₩34,481 | ₩34,481 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,561 | ₩34,574 | ₩34,561 | ₩34,574 | +0.04% | 6.1천 |
|---|
| 2026.08.13 | ₩34,628 | ₩34,655 | ₩34,628 | ₩34,655 | +0.08% | 400 |
|---|
| 2026.08.12 | ₩34,414 | ₩34,427 | ₩34,347 | ₩34,347 | -0.19% | 800 |
|---|
| 2026.08.11 | ₩34,294 | ₩34,294 | ₩34,174 | ₩34,200 | -0.27% | 2천 |
|---|
| 2026.08.10 | ₩34,361 | ₩34,387 | ₩34,307 | ₩34,307 | -0.16% | 2.5천 |
|---|
| 2026.08.07 | ₩34,374 | ₩34,374 | ₩34,374 | ₩34,374 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,120 | ₩34,120 | ₩34,093 | ₩34,093 | -0.08% | 200 |
|---|
| 2026.08.05 | ₩34,334 | ₩34,334 | ₩34,227 | ₩34,227 | -0.31% | 700 |
|---|
| 2026.08.04 | ₩34,334 | ₩34,334 | ₩34,334 | ₩34,334 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,359 | ₩33,519 | ₩33,359 | ₩33,519 | +0.48% | 1.5천 |
|---|
| 2026.07.31 | ₩32,824 | ₩33,065 | ₩32,824 | ₩33,065 | +0.73% | 300 |
|---|
| 2026.07.30 | ₩32,704 | ₩32,771 | ₩32,704 | ₩32,771 | +0.20% | 900 |
|---|
| 2026.07.29 | ₩32,397 | ₩32,424 | ₩32,049 | ₩32,049 | -1.07% | 1천 |
|---|
| 2026.07.28 | ₩32,704 | ₩32,704 | ₩32,704 | ₩32,704 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,784 | ₩32,784 | ₩32,530 | ₩32,731 | -0.16% | 1.9천 |
|---|
| 2026.07.24 | ₩32,945 | ₩32,998 | ₩32,704 | ₩32,704 | -0.73% | 2.4천 |
|---|
| 2026.07.23 | ₩32,985 | ₩32,985 | ₩32,851 | ₩32,851 | -0.41% | 700 |
|---|
| 2026.07.22 | ₩33,345 | ₩33,425 | ₩33,345 | ₩33,425 | +0.24% | 300 |
|---|
| 2026.07.21 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,332 | ₩33,332 | ₩33,038 | ₩33,038 | -0.88% | 2.2천 |
|---|
| 2026.07.17 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,679 | ₩33,679 | ₩33,439 | ₩33,439 | -0.71% | 1천 |
|---|
| 2026.07.15 | ₩33,599 | ₩33,813 | ₩33,599 | ₩33,813 | +0.64% | 300 |
|---|
| 2026.07.14 | ₩33,706 | ₩33,773 | ₩33,693 | ₩33,773 | +0.20% | 400 |
|---|
| 2026.07.13 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,946 | ₩33,946 | ₩33,946 | ₩33,946 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,800 | ₩33,800 | ₩33,800 | ₩33,800 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,292 | ₩33,439 | ₩33,212 | ₩33,439 | +0.44% | 3.1천 |
|---|
| 2026.07.07 | ₩33,693 | ₩33,693 | ₩33,452 | ₩33,452 | -0.71% | 600 |
|---|
| 2026.07.06 | ₩33,800 | ₩33,800 | ₩33,800 | ₩33,800 | 0.00% | 1.8천 |
|---|
| 2026.07.02 | ₩33,332 | ₩33,439 | ₩33,332 | ₩33,439 | +0.32% | 500 |
|---|
| 2026.07.01 | ₩33,719 | ₩33,719 | ₩33,719 | ₩33,719 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,960 | ₩33,987 | ₩33,960 | ₩33,987 | +0.08% | 2.7천 |
|---|
| 2026.06.29 | ₩33,559 | ₩33,559 | ₩33,546 | ₩33,546 | -0.04% | 200 |
|---|
| 2026.06.26 | ₩33,038 | ₩33,238 | ₩33,038 | ₩33,105 | +0.20% | 2.6천 |
|---|
| 2026.06.25 | ₩33,185 | ₩33,212 | ₩33,185 | ₩33,212 | +0.08% | 600 |
|---|
| 2026.06.24 | ₩33,279 | ₩33,279 | ₩33,105 | ₩33,105 | -0.52% | 500 |
|---|
| 2026.06.23 | ₩33,319 | ₩33,399 | ₩33,225 | ₩33,265 | -0.16% | 2.1천 |
|---|
| 2026.06.22 | ₩33,906 | ₩33,973 | ₩33,893 | ₩33,973 | +0.20% | 5.9천 |
|---|
| 2026.06.18 | ₩34,053 | ₩34,107 | ₩34,053 | ₩34,107 | +0.16% | 2.5천 |
|---|
| 2026.06.17 | ₩34,000 | ₩34,000 | ₩33,519 | ₩33,519 | -1.41% | 2.8천 |
|---|
| 2026.06.16 | ₩34,294 | ₩34,294 | ₩33,933 | ₩33,933 | -1.05% | 300 |
|---|
| 2026.06.15 | ₩34,187 | ₩34,334 | ₩34,187 | ₩34,267 | +0.23% | 1.2천 |
|---|
| 2026.06.12 | ₩33,332 | ₩33,559 | ₩33,332 | ₩33,519 | +0.56% | 2.9천 |
|---|
| 2026.06.11 | ₩32,691 | ₩33,332 | ₩32,691 | ₩33,332 | +1.96% | 2.3천 |
|---|
| 2026.06.10 | ₩32,971 | ₩33,212 | ₩32,611 | ₩32,611 | -1.09% | 500 |
|---|
| 2026.06.09 | ₩33,399 | ₩33,399 | ₩33,011 | ₩33,105 | -0.88% | 900 |
|---|
| 2026.06.08 | ₩33,519 | ₩33,519 | ₩33,345 | ₩33,345 | -0.52% | 600 |
|---|
| 2026.06.05 | ₩33,866 | ₩33,866 | ₩33,158 | ₩33,158 | -2.09% | 4.5천 |
|---|
| 2026.06.04 | ₩34,200 | ₩34,374 | ₩34,080 | ₩34,307 | +0.31% | 1.2천 |
|---|
| 2026.06.03 | ₩34,468 | ₩34,468 | ₩34,307 | ₩34,307 | -0.47% | 1.6천 |
|---|
| 2026.06.02 | ₩34,280 | ₩34,468 | ₩34,280 | ₩34,468 | +0.55% | 2.1천 |
|---|
| 2026.06.01 | ₩34,227 | ₩34,441 | ₩34,227 | ₩34,361 | +0.39% | 4.4천 |
|---|
| 2026.05.29 | ₩34,347 | ₩34,347 | ₩34,187 | ₩34,240 | -0.31% | 3.9만 |
|---|
| 2026.05.28 | ₩34,134 | ₩34,187 | ₩34,134 | ₩34,187 | +0.16% | 2.7만 |
|---|
| 2026.05.27 | ₩34,080 | ₩34,080 | ₩33,840 | ₩33,946 | -0.39% | 1.1만 |
|---|
| 2026.05.26 | ₩33,933 | ₩33,987 | ₩33,866 | ₩33,933 | 0.00% | 1.3천 |
|---|
| 2026.05.22 | ₩33,653 | ₩33,693 | ₩33,559 | ₩33,586 | -0.20% | 2.6만 |
|---|
| 2026.05.21 | ₩33,292 | ₩33,466 | ₩33,292 | ₩33,439 | +0.44% | 3.2천 |
|---|
| 2026.05.20 | ₩33,105 | ₩33,345 | ₩33,025 | ₩33,345 | +0.73% | 5.2천 |
|---|
| 2026.05.19 | ₩32,891 | ₩33,105 | ₩32,811 | ₩32,918 | +0.08% | 24.9만 |
|---|
| 2026.05.18 | ₩33,118 | ₩33,118 | ₩33,118 | ₩33,118 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,332 | ₩33,332 | ₩33,198 | ₩33,198 | -0.40% | 300 |
|---|
| 2026.05.14 | ₩33,519 | ₩33,733 | ₩33,439 | ₩33,666 | +0.44% | 1.6천 |
|---|