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 | ₩69,940 | ₩70,349 | ₩67,273 | ₩68,303 | -2.34% | 94.7만 |
| 2026.09.28–2026.10.02 | ₩68,799 | ₩69,376 | ₩67,713 | ₩69,188 | +0.57% | 90만 |
| 2026.09.21–2026.09.25 | ₩70,047 | ₩70,986 | ₩68,697 | ₩69,725 | -0.46% | 49.8만 |
| 2026.09.14–2026.09.18 | ₩67,619 | ₩68,813 | ₩66,978 | ₩68,638 | +1.51% | 60.4만 |
| 2026.09.08–2026.09.11 | ₩70,557 | ₩70,798 | ₩68,496 | ₩69,524 | -1.46% | 34.6만 |
| 2026.08.31–2026.09.04 | ₩68,934 | ₩70,329 | ₩68,283 | ₩70,329 | +2.02% | 48.2만 |
| 2026.08.24–2026.08.28 | ₩67,901 | ₩69,443 | ₩67,351 | ₩68,853 | +1.40% | 49.2만 |
| 2026.08.17–2026.08.21 | ₩68,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,564 |
| ₩67,009 |
| ₩68,659 |
| -0.44% |
| 74.3만 |
| 2026.08.10–2026.08.14 | ₩66,787 | ₩68,799 | ₩66,720 | ₩68,410 | +2.43% | 44만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,258 | ₩67,877 | ₩64,956 | ₩67,471 | +3.39% | 56.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,647 | ₩66,534 | ₩62,522 | ₩65,768 | +0.18% | 67.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,365 | ₩67,015 | ₩64,789 | ₩64,883 | -0.74% | 60.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,559 | ₩67,353 | ₩63,588 | ₩64,815 | -2.62% | 78.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,705 | ₩69,282 | ₩66,553 | ₩68,464 | -0.35% | 45.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,491 | ₩69,953 | ₩66,439 | ₩67,351 | -1.66% | 46만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,716 | ₩72,824 | ₩67,498 | ₩68,773 | -5.42% | 33.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,093 | ₩72,307 | ₩69,940 | ₩72,180 | +1.53% | 45.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,324 | ₩69,363 | ₩65,206 | ₩69,121 | +2.67% | 58.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,490 | ₩71,992 | ₩65,556 | ₩65,835 | -6.60% | 39.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,705 | ₩70,101 | ₩68,424 | ₩69,738 | +1.50% | 42.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,828 | ₩67,384 | ₩64,567 | ₩66,921 | +0.14% | 43.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,826 | ₩69,121 | ₩65,875 | ₩66,237 | -3.76% | 53.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,258 | ₩68,912 | ₩64,601 | ₩68,912 | +5.60% | 42.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,869 | ₩65,564 | ₩63,461 | ₩64,950 | +0.12% | 46.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,333 | ₩64,802 | ₩62,797 | ₩64,661 | +0.51% | 52.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,408 | ₩65,473 | ₩61,408 | ₩64,869 | +5.64% | 220.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,109 | ₩62,240 | ₩57,585 | ₩61,972 | +6.65% | 44.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,579 | ₩59,034 | ₩55,584 | ₩57,854 | +2.25% | 64.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,109 | ₩59,128 | ₩56,204 | ₩56,365 | -3.00% | 51.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,994 | ₩60,000 | ₩56,655 | ₩56,928 | -3.50% | 118.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,733 | ₩60,885 | ₩57,317 | ₩57,840 | +0.19% | 109만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,079 | ₩63,099 | ₩57,706 | ₩58,431 | -5.88% | 157.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩63,474 | ₩64,722 | ₩62,857 | ₩63,836 | +0.57% | 64.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,905 | ₩63,675 | ₩61,543 | ₩63,662 | +2.84% | 41.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,314 | ₩63,155 | ₩61,261 | ₩62,508 | +1.95% | 73.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,812 | ₩61,395 | ₩59,598 | ₩61,388 | +2.64% | 104.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩60,047 | ₩62,213 | ₩60,047 | ₩60,377 | +0.55% | 52.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,431 | ₩60,255 | ₩58,404 | ₩60,201 | +3.03% | 47.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,176 | ₩59,396 | ₩58,176 | ₩58,873 | +1.20% | 69.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,626 | ₩58,498 | ₩57,384 | ₩58,216 | +1.02% | 62만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,587 | ₩57,243 | ₩55,547 | ₩57,170 | +2.85% | 42.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,298 | ₩56,484 | ₩55,064 | ₩55,962 | -0.60% | 30.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,137 | ₩56,264 | ₩54,836 | ₩56,127 | -0.02% | 61.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,298 | ₩56,700 | ₩55,614 | ₩55,801 | -0.88% | 37.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,654 | ₩56,593 | ₩55,547 | ₩56,257 | +1.08% | 33.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,701 | ₩55,842 | ₩54,634 | ₩55,820 | +2.05% | 25.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,043 | ₩56,351 | ₩53,897 | ₩54,554 | -2.66% | 37.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,740 | ₩57,143 | ₩55,976 | ₩56,398 | -0.60% | 27.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,888 | ₩57,022 | ₩55,319 | ₩55,982 | -1.59% | 27.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,116 | ₩57,572 | ₩56,358 | ₩56,499 | -1.08% | 23.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,855 | ₩56,566 | ₩55,414 | ₩56,486 | +1.13% | 27.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,688 | ₩55,864 | ₩53,830 | ₩55,560 | +1.59% | 25.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,211 | ₩55,319 | ₩53,166 | ₩53,277 | -3.50% | 10.3만 |
|---|