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 | ₩69,933 | ₩70,342 | ₩67,266 | ₩68,296 | -2.34% | 94.7만 |
| 2026.09.28–2026.10.02 | ₩68,793 | ₩69,369 | ₩67,706 | ₩69,182 | +0.57% | 90만 |
| 2026.09.21–2026.09.25 | ₩70,040 | ₩70,979 | ₩68,691 | ₩69,718 | -0.46% | 49.8만 |
| 2026.09.14–2026.09.18 | ₩67,612 | ₩68,806 | ₩66,971 | ₩68,632 | +1.51% | 60.4만 |
| 2026.09.08–2026.09.11 | ₩70,550 | ₩70,791 | ₩68,490 | ₩69,517 | -1.46% | 34.6만 |
| 2026.08.31–2026.09.04 | ₩68,927 | ₩70,322 | ₩68,276 | ₩70,322 | +2.02% | 48.2만 |
| 2026.08.24–2026.08.28 | ₩67,894 | ₩69,437 | ₩67,344 | ₩68,846 | +1.40% | 49.2만 |
| 2026.08.17–2026.08.21 | ₩68,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,557 |
| ₩67,002 |
| ₩68,652 |
| -0.44% |
| 74.3만 |
| 2026.08.10–2026.08.14 | ₩66,781 | ₩68,793 | ₩66,714 | ₩68,404 | +2.43% | 44만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,252 | ₩67,870 | ₩64,950 | ₩67,465 | +3.39% | 56.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,641 | ₩66,527 | ₩62,516 | ₩65,761 | +0.18% | 67.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,359 | ₩67,009 | ₩64,782 | ₩64,876 | -0.74% | 60.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,553 | ₩67,347 | ₩63,582 | ₩64,809 | -2.62% | 78.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,699 | ₩69,276 | ₩66,546 | ₩68,457 | -0.35% | 45.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,484 | ₩69,946 | ₩66,432 | ₩67,344 | -1.66% | 46만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,709 | ₩72,816 | ₩67,492 | ₩68,766 | -5.42% | 33.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,086 | ₩72,300 | ₩69,933 | ₩72,173 | +1.53% | 45.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,317 | ₩69,356 | ₩65,200 | ₩69,115 | +2.67% | 58.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,483 | ₩71,985 | ₩65,550 | ₩65,829 | -6.60% | 39.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,699 | ₩70,094 | ₩68,417 | ₩69,732 | +1.50% | 42.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,821 | ₩67,378 | ₩64,561 | ₩66,915 | +0.14% | 43.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,820 | ₩69,115 | ₩65,869 | ₩66,231 | -3.76% | 53.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,252 | ₩68,905 | ₩64,595 | ₩68,905 | +5.60% | 42.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,863 | ₩65,558 | ₩63,455 | ₩64,943 | +0.12% | 46.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,326 | ₩64,796 | ₩62,791 | ₩64,655 | +0.51% | 52.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,402 | ₩65,466 | ₩61,402 | ₩64,863 | +5.64% | 220.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,103 | ₩62,234 | ₩57,580 | ₩61,966 | +6.65% | 44.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,574 | ₩59,028 | ₩55,579 | ₩57,848 | +2.25% | 64.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,103 | ₩59,122 | ₩56,198 | ₩56,359 | -3.00% | 51.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,988 | ₩59,994 | ₩56,649 | ₩56,923 | -3.50% | 118.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,727 | ₩60,879 | ₩57,312 | ₩57,835 | +0.19% | 109만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,073 | ₩63,092 | ₩57,701 | ₩58,425 | -5.88% | 157.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩63,468 | ₩64,715 | ₩62,851 | ₩63,830 | +0.57% | 64.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,899 | ₩63,669 | ₩61,537 | ₩63,656 | +2.84% | 41.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,309 | ₩63,149 | ₩61,255 | ₩62,502 | +1.95% | 73.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,806 | ₩61,389 | ₩59,592 | ₩61,382 | +2.64% | 104.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩60,041 | ₩62,207 | ₩60,041 | ₩60,371 | +0.55% | 52.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,425 | ₩60,249 | ₩58,398 | ₩60,195 | +3.03% | 47.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,170 | ₩59,391 | ₩58,170 | ₩58,867 | +1.20% | 69.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,620 | ₩58,492 | ₩57,379 | ₩58,210 | +1.02% | 62만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,581 | ₩57,238 | ₩55,541 | ₩57,164 | +2.85% | 42.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,292 | ₩56,479 | ₩55,058 | ₩55,957 | -0.60% | 30.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,131 | ₩56,259 | ₩54,830 | ₩56,122 | -0.02% | 61.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,292 | ₩56,695 | ₩55,608 | ₩55,796 | -0.88% | 37.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,648 | ₩56,587 | ₩55,541 | ₩56,252 | +1.08% | 33.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,696 | ₩55,836 | ₩54,629 | ₩55,815 | +2.05% | 25.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,037 | ₩56,346 | ₩53,891 | ₩54,549 | -2.66% | 37.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,735 | ₩57,137 | ₩55,970 | ₩56,393 | -0.60% | 27.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,882 | ₩57,017 | ₩55,313 | ₩55,977 | -1.59% | 27.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,110 | ₩57,566 | ₩56,353 | ₩56,493 | -1.08% | 23.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,850 | ₩56,561 | ₩55,408 | ₩56,480 | +1.13% | 27.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,683 | ₩55,859 | ₩53,824 | ₩55,555 | +1.59% | 25.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,206 | ₩55,313 | ₩53,160 | ₩53,272 | -3.50% | 10.3만 |
|---|