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 | ₩69,869 | ₩70,277 | ₩67,205 | ₩68,234 | -2.34% | 94.7만 |
| 2026.09.28–2026.10.02 | ₩68,730 | ₩69,306 | ₩67,644 | ₩69,118 | +0.57% | 90만 |
| 2026.09.21–2026.09.25 | ₩69,976 | ₩70,914 | ₩68,628 | ₩69,654 | -0.46% | 49.8만 |
| 2026.09.14–2026.09.18 | ₩67,550 | ₩68,743 | ₩66,910 | ₩68,569 | +1.51% | 60.4만 |
| 2026.09.08–2026.09.11 | ₩70,485 | ₩70,726 | ₩68,427 | ₩69,453 | -1.46% | 34.6만 |
| 2026.08.31–2026.09.04 | ₩68,864 | ₩70,257 | ₩68,214 | ₩70,257 | +2.02% | 48.2만 |
| 2026.08.24–2026.08.28 | ₩67,832 | ₩69,373 | ₩67,282 | ₩68,783 | +1.40% | 49.2만 |
| 2026.08.17–2026.08.21 | ₩68,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,493 |
| ₩66,941 |
| ₩68,589 |
| -0.44% |
| 74.3만 |
| 2026.08.10–2026.08.14 | ₩66,720 | ₩68,730 | ₩66,653 | ₩68,341 | +2.43% | 44만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,192 | ₩67,808 | ₩64,890 | ₩67,403 | +3.39% | 56.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,581 | ₩66,466 | ₩62,458 | ₩65,701 | +0.18% | 67.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,299 | ₩66,947 | ₩64,723 | ₩64,817 | -0.74% | 60.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,492 | ₩67,285 | ₩63,524 | ₩64,750 | -2.62% | 78.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,636 | ₩69,212 | ₩66,485 | ₩68,395 | -0.35% | 45.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,421 | ₩69,882 | ₩66,371 | ₩67,282 | -1.66% | 46만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,642 | ₩72,750 | ₩67,430 | ₩68,703 | -5.42% | 33.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,021 | ₩72,234 | ₩69,869 | ₩72,106 | +1.53% | 45.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,256 | ₩69,292 | ₩65,140 | ₩69,051 | +2.67% | 58.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,418 | ₩71,919 | ₩65,489 | ₩65,768 | -6.60% | 39.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,636 | ₩70,029 | ₩68,354 | ₩69,668 | +1.50% | 42.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,760 | ₩67,316 | ₩64,502 | ₩66,854 | +0.14% | 43.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,756 | ₩69,051 | ₩65,808 | ₩66,170 | -3.76% | 53.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,192 | ₩68,842 | ₩64,535 | ₩68,842 | +5.60% | 42.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,803 | ₩65,497 | ₩63,396 | ₩64,884 | +0.12% | 46.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,267 | ₩64,736 | ₩62,733 | ₩64,596 | +0.51% | 52.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,346 | ₩65,406 | ₩61,346 | ₩64,803 | +5.64% | 220.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,050 | ₩62,177 | ₩57,527 | ₩61,909 | +6.65% | 44.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,522 | ₩58,974 | ₩55,528 | ₩57,795 | +2.25% | 64.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,050 | ₩59,068 | ₩56,147 | ₩56,308 | -3.00% | 51.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,934 | ₩59,939 | ₩56,597 | ₩56,870 | -3.50% | 118.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,674 | ₩60,824 | ₩57,259 | ₩57,782 | +0.19% | 109만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,016 | ₩63,035 | ₩57,648 | ₩58,371 | -5.88% | 157.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩63,410 | ₩64,656 | ₩62,793 | ₩63,772 | +0.57% | 64.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,842 | ₩63,611 | ₩61,480 | ₩63,597 | +2.84% | 41.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,252 | ₩63,091 | ₩61,199 | ₩62,445 | +1.95% | 73.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,751 | ₩61,333 | ₩59,537 | ₩61,326 | +2.64% | 104.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,986 | ₩62,150 | ₩59,986 | ₩60,316 | +0.55% | 52.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,371 | ₩60,194 | ₩58,344 | ₩60,140 | +3.03% | 47.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,117 | ₩59,336 | ₩58,117 | ₩58,813 | +1.20% | 69.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,567 | ₩58,438 | ₩57,326 | ₩58,157 | +1.02% | 62만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,530 | ₩57,185 | ₩55,490 | ₩57,112 | +2.85% | 42.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,241 | ₩56,427 | ₩55,008 | ₩55,906 | -0.60% | 30.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,080 | ₩56,207 | ₩54,780 | ₩56,070 | -0.02% | 61.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,241 | ₩56,643 | ₩55,557 | ₩55,745 | -0.88% | 37.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,597 | ₩56,535 | ₩55,490 | ₩56,200 | +1.08% | 33.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,646 | ₩55,785 | ₩54,579 | ₩55,764 | +2.05% | 25.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,986 | ₩56,294 | ₩53,842 | ₩54,499 | -2.66% | 37.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,683 | ₩57,085 | ₩55,919 | ₩56,341 | -0.60% | 27.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,830 | ₩56,964 | ₩55,262 | ₩55,926 | -1.59% | 27.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,058 | ₩57,514 | ₩56,301 | ₩56,442 | -1.08% | 23.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,798 | ₩56,509 | ₩55,358 | ₩56,428 | +1.13% | 27.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,633 | ₩55,808 | ₩53,775 | ₩55,504 | +1.59% | 25.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,155 | ₩55,262 | ₩53,112 | ₩53,223 | -3.50% | 10.3만 |
|---|