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 | ₩69,915 | ₩70,324 | ₩67,249 | ₩68,279 | -2.34% | 94.7만 |
| 2026.09.28–2026.10.02 | ₩68,775 | ₩69,351 | ₩67,689 | ₩69,164 | +0.57% | 90만 |
| 2026.09.21–2026.09.25 | ₩70,022 | ₩70,960 | ₩68,673 | ₩69,700 | -0.46% | 49.8만 |
| 2026.09.14–2026.09.18 | ₩67,595 | ₩68,788 | ₩66,954 | ₩68,614 | +1.51% | 60.4만 |
| 2026.09.08–2026.09.11 | ₩70,531 | ₩70,773 | ₩68,472 | ₩69,499 | -1.46% | 34.6만 |
| 2026.08.31–2026.09.04 | ₩68,909 | ₩70,303 | ₩68,259 | ₩70,303 | +2.02% | 48.2만 |
| 2026.08.24–2026.08.28 | ₩67,876 | ₩69,418 | ₩67,327 | ₩68,828 | +1.40% | 49.2만 |
| 2026.08.17–2026.08.21 | ₩68,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,539 |
| ₩66,985 |
| ₩68,634 |
| -0.44% |
| 74.3만 |
| 2026.08.10–2026.08.14 | ₩66,763 | ₩68,775 | ₩66,696 | ₩68,386 | +2.43% | 44만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,235 | ₩67,852 | ₩64,933 | ₩67,447 | +3.39% | 56.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,624 | ₩66,510 | ₩62,499 | ₩65,744 | +0.18% | 67.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,342 | ₩66,991 | ₩64,765 | ₩64,859 | -0.74% | 60.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,535 | ₩67,329 | ₩63,565 | ₩64,792 | -2.62% | 78.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,681 | ₩69,257 | ₩66,529 | ₩68,440 | -0.35% | 45.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,466 | ₩69,928 | ₩66,415 | ₩67,327 | -1.66% | 46만 |
|---|
| 2026.06.22–2026.06.26 | ₩72,690 | ₩72,797 | ₩67,474 | ₩68,748 | -5.42% | 33.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,068 | ₩72,281 | ₩69,915 | ₩72,154 | +1.53% | 45.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,300 | ₩69,338 | ₩65,182 | ₩69,097 | +2.67% | 58.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,464 | ₩71,966 | ₩65,532 | ₩65,811 | -6.60% | 39.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,681 | ₩70,075 | ₩68,399 | ₩69,713 | +1.50% | 42.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,804 | ₩67,360 | ₩64,544 | ₩66,898 | +0.14% | 43.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,802 | ₩69,097 | ₩65,852 | ₩66,214 | -3.76% | 53.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,235 | ₩68,887 | ₩64,578 | ₩68,887 | +5.60% | 42.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,846 | ₩65,541 | ₩63,438 | ₩64,926 | +0.12% | 46.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,310 | ₩64,779 | ₩62,774 | ₩64,638 | +0.51% | 52.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,386 | ₩65,449 | ₩61,386 | ₩64,846 | +5.64% | 220.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,088 | ₩62,218 | ₩57,565 | ₩61,950 | +6.65% | 44.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,559 | ₩59,013 | ₩55,564 | ₩57,833 | +2.25% | 64.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,088 | ₩59,107 | ₩56,184 | ₩56,345 | -3.00% | 51.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,973 | ₩59,978 | ₩56,634 | ₩56,908 | -3.50% | 118.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,712 | ₩60,863 | ₩57,297 | ₩57,820 | +0.19% | 109만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,057 | ₩63,076 | ₩57,686 | ₩58,410 | -5.88% | 157.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩63,451 | ₩64,698 | ₩62,835 | ₩63,813 | +0.57% | 64.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,883 | ₩63,653 | ₩61,520 | ₩63,639 | +2.84% | 41.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,293 | ₩63,132 | ₩61,239 | ₩62,486 | +1.95% | 73.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,791 | ₩61,373 | ₩59,576 | ₩61,366 | +2.64% | 104.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩60,025 | ₩62,191 | ₩60,025 | ₩60,355 | +0.55% | 52.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,410 | ₩60,233 | ₩58,383 | ₩60,180 | +3.03% | 47.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,155 | ₩59,375 | ₩58,155 | ₩58,852 | +1.20% | 69.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,605 | ₩58,477 | ₩57,364 | ₩58,195 | +1.02% | 62만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,567 | ₩57,223 | ₩55,527 | ₩57,149 | +2.85% | 42.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,278 | ₩56,464 | ₩55,044 | ₩55,942 | -0.60% | 30.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,117 | ₩56,244 | ₩54,816 | ₩56,107 | -0.02% | 61.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,278 | ₩56,680 | ₩55,594 | ₩55,781 | -0.88% | 37.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,634 | ₩56,573 | ₩55,527 | ₩56,237 | +1.08% | 33.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,682 | ₩55,822 | ₩54,615 | ₩55,800 | +2.05% | 25.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,023 | ₩56,331 | ₩53,877 | ₩54,534 | -2.66% | 37.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,720 | ₩57,122 | ₩55,956 | ₩56,378 | -0.60% | 27.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,868 | ₩57,002 | ₩55,299 | ₩55,962 | -1.59% | 27.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,096 | ₩57,551 | ₩56,338 | ₩56,479 | -1.08% | 23.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,835 | ₩56,546 | ₩55,394 | ₩56,465 | +1.13% | 27.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,668 | ₩55,844 | ₩53,810 | ₩55,540 | +1.59% | 25.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,191 | ₩55,299 | ₩53,147 | ₩53,258 | -3.50% | 10.3만 |
|---|