시장 데이터를 불러오는 중
전체 종목
Goldman Sachs ActiveBeta Emerging Markets Equity ETF 과거 주가
Goldman Sachs ActiveBeta Emerging Markets Equity ETF · GEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs ActiveBeta Emerging Markets Equity ETF · GEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩69,936 | ₩70,346 | ₩67,270 | ₩68,300 | -2.34% | 94.7만 |
| 2026.09.28–2026.10.02 | ₩68,796 | ₩69,373 | ₩67,710 | ₩69,185 | +0.57% | 90만 |
| 2026.09.21–2026.09.25 | ₩70,044 | ₩70,983 | ₩68,694 | ₩69,722 | -0.46% | 49.8만 |
| 2026.09.14–2026.09.18 | ₩67,616 | ₩68,810 | ₩66,975 | ₩68,635 | +1.51% | 60.4만 |
| 2026.09.08–2026.09.11 | ₩70,553 | ₩70,795 | ₩68,493 | ₩69,521 | -1.46% | 34.6만 |
| 2026.08.31–2026.09.04 | ₩68,930 | ₩70,325 | ₩68,280 | ₩70,325 | +2.02% | 48.2만 |
| 2026.08.24–2026.08.28 | ₩67,898 | ₩69,440 | ₩67,348 | ₩68,850 | +1.40% | 49.2만 |
| 2026.08.17–2026.08.21 | ₩68,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,561 |
| ₩67,006 |
| ₩68,655 |
| -0.44% |
| 74.3만 |
| 2026.08.10–2026.08.14 | ₩66,784 | ₩68,796 | ₩66,717 | ₩68,407 | +2.43% | 44만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,255 | ₩67,873 | ₩64,953 | ₩67,468 | +3.39% | 56.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,644 | ₩66,531 | ₩62,519 | ₩65,765 | +0.18% | 67.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,363 | ₩67,012 | ₩64,786 | ₩64,880 | -0.74% | 60.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,556 | ₩67,350 | ₩63,585 | ₩64,813 | -2.62% | 78.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,702 | ₩69,279 | ₩66,550 | ₩68,461 | -0.35% | 45.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,488 | ₩69,950 | ₩66,436 | ₩67,348 | -1.66% | 46만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,713 | ₩72,820 | ₩67,495 | ₩68,769 | -5.42% | 33.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,090 | ₩72,304 | ₩69,936 | ₩72,176 | +1.53% | 45.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,321 | ₩69,360 | ₩65,203 | ₩69,118 | +2.67% | 58.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,486 | ₩71,989 | ₩65,553 | ₩65,832 | -6.60% | 39.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,702 | ₩70,097 | ₩68,421 | ₩69,735 | +1.50% | 42.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,825 | ₩67,381 | ₩64,564 | ₩66,918 | +0.14% | 43.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,823 | ₩69,118 | ₩65,872 | ₩66,234 | -3.76% | 53.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,255 | ₩68,909 | ₩64,598 | ₩68,909 | +5.60% | 42.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,866 | ₩65,561 | ₩63,458 | ₩64,947 | +0.12% | 46.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,330 | ₩64,799 | ₩62,794 | ₩64,658 | +0.51% | 52.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,406 | ₩65,470 | ₩61,406 | ₩64,866 | +5.64% | 220.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,106 | ₩62,237 | ₩57,583 | ₩61,969 | +6.65% | 44.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,577 | ₩59,031 | ₩55,582 | ₩57,851 | +2.25% | 64.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,106 | ₩59,125 | ₩56,201 | ₩56,362 | -3.00% | 51.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,991 | ₩59,997 | ₩56,652 | ₩56,926 | -3.50% | 118.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,730 | ₩60,883 | ₩57,315 | ₩57,838 | +0.19% | 109만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,076 | ₩63,096 | ₩57,704 | ₩58,428 | -5.88% | 157.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩63,471 | ₩64,719 | ₩62,854 | ₩63,833 | +0.57% | 64.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,902 | ₩63,672 | ₩61,540 | ₩63,659 | +2.84% | 41.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,312 | ₩63,152 | ₩61,258 | ₩62,506 | +1.95% | 73.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,809 | ₩61,392 | ₩59,595 | ₩61,386 | +2.64% | 104.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩60,044 | ₩62,210 | ₩60,044 | ₩60,374 | +0.55% | 52.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,428 | ₩60,252 | ₩58,401 | ₩60,198 | +3.03% | 47.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,173 | ₩59,394 | ₩58,173 | ₩58,871 | +1.20% | 69.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,623 | ₩58,495 | ₩57,382 | ₩58,213 | +1.02% | 62만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,584 | ₩57,241 | ₩55,544 | ₩57,167 | +2.85% | 42.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,295 | ₩56,482 | ₩55,061 | ₩55,960 | -0.60% | 30.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,134 | ₩56,262 | ₩54,833 | ₩56,125 | -0.02% | 61.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,295 | ₩56,698 | ₩55,611 | ₩55,799 | -0.88% | 37.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,651 | ₩56,590 | ₩55,544 | ₩56,255 | +1.08% | 33.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,699 | ₩55,839 | ₩54,632 | ₩55,818 | +2.05% | 25.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,040 | ₩56,349 | ₩53,894 | ₩54,551 | -2.66% | 37.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,738 | ₩57,140 | ₩55,973 | ₩56,396 | -0.60% | 27.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,885 | ₩57,020 | ₩55,316 | ₩55,980 | -1.59% | 27.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,113 | ₩57,569 | ₩56,356 | ₩56,496 | -1.08% | 23.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,853 | ₩56,563 | ₩55,411 | ₩56,483 | +1.13% | 27.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,686 | ₩55,862 | ₩53,827 | ₩55,557 | +1.59% | 25.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,209 | ₩55,316 | ₩53,163 | ₩53,275 | -3.50% | 10.3만 |
|---|