시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Data Enhanced International Equity ETF 과거 주가
Goldman Sachs Data Enhanced International Equity ETF · GIEQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Data Enhanced International Equity ETF · GIEQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,209 | ₩55,289 | ₩55,209 | ₩55,289 | +0.15% | 200 |
| 2026.10.08 | ₩54,713 | ₩54,968 | ₩54,686 | ₩54,968 | +0.47% | 3.5천 |
| 2026.10.07 | ₩55,169 | ₩55,276 | ₩55,169 | ₩55,222 | +0.10% | 1.1천 |
| 2026.10.06 | ₩55,906 | ₩55,906 | ₩55,718 | ₩55,718 | -0.34% | 200 |
| 2026.10.05 | ₩55,222 | ₩55,718 | ₩55,222 | ₩55,664 | +0.80% | 2.3천 |
| 2026.10.02 | ₩55,651 | ₩55,651 | ₩55,584 | ₩55,584 | -0.12% | 100 |
| 2026.10.01 | ₩55,195 | ₩55,195 | ₩54,994 | ₩55,035 | -0.29% | 2.7천 |
| 2026.09.30 | ₩56,160 | ₩56,160 | ₩55,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,611 |
| -0.98% |
| 200 |
| 2026.09.29 | ₩55,959 | ₩55,959 | ₩55,839 | ₩55,839 | -0.22% | 300 |
|---|
| 2026.09.28 | ₩56,147 | ₩56,254 | ₩56,147 | ₩56,160 | +0.02% | 800 |
|---|
| 2026.09.25 | ₩56,080 | ₩56,415 | ₩56,080 | ₩56,415 | +0.60% | 300 |
|---|
| 2026.09.24 | ₩55,906 | ₩55,906 | ₩55,705 | ₩55,879 | -0.05% | 300 |
|---|
| 2026.09.23 | ₩56,308 | ₩56,308 | ₩55,892 | ₩55,932 | -0.67% | 1.7천 |
|---|
| 2026.09.22 | ₩56,750 | ₩56,817 | ₩56,750 | ₩56,790 | +0.07% | 5.7천 |
|---|
| 2026.09.21 | ₩56,589 | ₩56,763 | ₩56,589 | ₩56,656 | +0.12% | 8.4만 |
|---|
| 2026.09.18 | ₩56,120 | ₩56,120 | ₩55,946 | ₩56,080 | -0.07% | 600 |
|---|
| 2026.09.17 | ₩56,763 | ₩56,803 | ₩56,643 | ₩56,643 | -0.21% | 1.7만 |
|---|
| 2026.09.16 | ₩56,549 | ₩56,549 | ₩56,066 | ₩56,080 | -0.83% | 500 |
|---|
| 2026.09.15 | ₩56,107 | ₩56,174 | ₩56,107 | ₩56,174 | +0.12% | 300 |
|---|
| 2026.09.14 | ₩56,562 | ₩56,602 | ₩56,442 | ₩56,442 | -0.21% | 2.1천 |
|---|
| 2026.09.11 | ₩56,857 | ₩56,857 | ₩56,790 | ₩56,790 | -0.12% | 1.2천 |
|---|
| 2026.09.10 | ₩56,308 | ₩56,308 | ₩56,308 | ₩56,308 | 0.00% | 1천 |
|---|
| 2026.09.09 | ₩56,951 | ₩56,951 | ₩56,763 | ₩56,763 | -0.33% | 800 |
|---|
| 2026.09.08 | ₩57,447 | ₩57,447 | ₩57,339 | ₩57,339 | -0.19% | 1.3천 |
|---|
| 2026.09.04 | ₩57,835 | ₩57,835 | ₩57,835 | ₩57,835 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩57,782 | ₩57,862 | ₩57,755 | ₩57,862 | +0.14% | 9.5천 |
|---|
| 2026.09.02 | ₩57,299 | ₩57,299 | ₩57,259 | ₩57,272 | -0.05% | 3.8만 |
|---|
| 2026.09.01 | ₩57,393 | ₩57,433 | ₩56,937 | ₩57,018 | -0.65% | 5.6만 |
|---|
| 2026.08.31 | ₩57,648 | ₩57,741 | ₩57,460 | ₩57,500 | -0.26% | 10.2만 |
|---|
| 2026.08.28 | ₩57,849 | ₩57,996 | ₩57,621 | ₩57,621 | -0.39% | 7.5만 |
|---|
| 2026.08.27 | ₩57,514 | ₩57,808 | ₩57,514 | ₩57,768 | +0.44% | 3.1만 |
|---|
| 2026.08.26 | ₩58,103 | ₩58,277 | ₩57,916 | ₩57,916 | -0.32% | 4.1만 |
|---|
| 2026.08.25 | ₩58,050 | ₩58,130 | ₩57,902 | ₩58,130 | +0.14% | 4만 |
|---|
| 2026.08.24 | ₩57,822 | ₩58,036 | ₩57,768 | ₩57,782 | -0.07% | 29.8만 |
|---|
| 2026.08.21 | ₩57,822 | ₩57,916 | ₩57,795 | ₩57,875 | +0.09% | 5.7만 |
|---|
| 2026.08.20 | ₩57,460 | ₩57,688 | ₩57,326 | ₩57,326 | -0.23% | 9.1만 |
|---|
| 2026.08.19 | ₩57,447 | ₩57,581 | ₩57,447 | ₩57,554 | +0.19% | 7.6천 |
|---|
| 2026.08.18 | ₩57,433 | ₩57,433 | ₩57,326 | ₩57,326 | -0.19% | 400 |
|---|
| 2026.08.17 | ₩57,835 | ₩57,835 | ₩57,835 | ₩57,835 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩57,983 | ₩57,983 | ₩57,983 | ₩57,983 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩58,050 | ₩58,050 | ₩58,050 | ₩58,050 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩57,996 | ₩57,996 | ₩57,835 | ₩57,835 | -0.28% | 500 |
|---|
| 2026.08.11 | ₩57,701 | ₩57,701 | ₩57,701 | ₩57,701 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩57,648 | ₩57,648 | ₩57,648 | ₩57,648 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,862 | ₩57,862 | ₩57,862 | ₩57,862 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩57,313 | ₩57,313 | ₩57,313 | ₩57,313 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩57,406 | ₩57,406 | ₩57,406 | ₩57,406 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩57,272 | ₩57,272 | ₩57,272 | ₩57,272 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩56,455 | ₩56,589 | ₩56,455 | ₩56,589 | +0.24% | 700 |
|---|
| 2026.07.31 | ₩56,375 | ₩56,375 | ₩56,375 | ₩56,375 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩56,589 | ₩56,589 | ₩56,589 | ₩56,589 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩55,048 | ₩55,048 | ₩55,048 | ₩55,048 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩55,356 | ₩55,450 | ₩55,356 | ₩55,450 | +0.17% | 1.2천 |
|---|
| 2026.07.27 | ₩55,450 | ₩55,450 | ₩55,450 | ₩55,450 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩55,410 | ₩55,410 | ₩55,155 | ₩55,155 | -0.46% | 400 |
|---|
| 2026.07.23 | ₩54,767 | ₩54,767 | ₩54,767 | ₩54,767 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩55,544 | ₩55,544 | ₩55,544 | ₩55,544 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩55,450 | ₩55,450 | ₩55,450 | ₩55,450 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩54,700 | ₩54,700 | ₩54,700 | ₩54,700 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩55,102 | ₩55,102 | ₩55,102 | ₩55,102 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩55,343 | ₩55,343 | ₩55,343 | ₩55,343 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩55,798 | ₩55,798 | ₩55,798 | ₩55,798 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩55,423 | ₩55,423 | ₩55,423 | ₩55,423 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩55,383 | ₩55,383 | ₩54,994 | ₩54,994 | -0.70% | 2천 |
|---|
| 2026.07.10 | ₩55,638 | ₩55,638 | ₩55,638 | ₩55,638 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩55,383 | ₩55,383 | ₩55,383 | ₩55,383 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩55,008 | ₩55,008 | ₩55,008 | ₩55,008 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩55,437 | ₩55,437 | ₩55,437 | ₩55,437 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩56,147 | ₩56,147 | ₩56,147 | ₩56,147 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩55,691 | ₩55,691 | ₩55,691 | ₩55,691 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩55,048 | ₩55,048 | ₩55,048 | ₩55,048 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩55,423 | ₩55,423 | ₩55,423 | ₩55,423 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩55,195 | ₩55,195 | ₩55,195 | ₩55,195 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩54,767 | ₩54,767 | ₩54,767 | ₩54,767 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,021 | ₩55,021 | ₩55,021 | ₩55,021 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩54,579 | ₩54,579 | ₩54,579 | ₩54,579 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩54,713 | ₩54,713 | ₩54,713 | ₩54,713 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩55,731 | ₩55,731 | ₩55,731 | ₩55,731 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩55,772 | ₩55,772 | ₩55,772 | ₩55,772 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩55,437 | ₩55,437 | ₩55,437 | ₩55,437 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩55,798 | ₩55,798 | ₩55,798 | ₩55,798 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩55,664 | ₩55,664 | ₩55,664 | ₩55,664 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩55,289 | ₩55,289 | ₩55,289 | ₩55,289 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩55,115 | ₩55,115 | ₩55,115 | ₩55,115 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩53,654 | ₩53,654 | ₩53,494 | ₩53,494 | -0.30% | 200 |
|---|
| 2026.06.09 | ₩54,217 | ₩54,217 | ₩54,217 | ₩54,217 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩54,164 | ₩54,164 | ₩54,164 | ₩54,164 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩54,767 | ₩54,767 | ₩53,949 | ₩53,949 | -1.49% | 1.3천 |
|---|
| 2026.06.04 | ₩55,262 | ₩55,262 | ₩55,262 | ₩55,262 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩55,128 | ₩55,128 | ₩54,807 | ₩54,807 | -0.58% | 100 |
|---|
| 2026.06.02 | ₩55,222 | ₩55,222 | ₩55,222 | ₩55,222 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩54,874 | ₩54,874 | ₩54,874 | ₩54,874 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩55,102 | ₩55,102 | ₩55,102 | ₩55,102 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩55,021 | ₩55,021 | ₩55,021 | ₩55,021 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩55,115 | ₩55,115 | ₩54,994 | ₩54,994 | -0.22% | 400 |
|---|
| 2026.05.26 | ₩55,262 | ₩55,262 | ₩55,169 | ₩55,169 | -0.17% | 100 |
|---|
| 2026.05.22 | ₩54,780 | ₩54,780 | ₩54,579 | ₩54,579 | -0.37% | 100 |
|---|
| 2026.05.21 | ₩54,123 | ₩54,271 | ₩54,123 | ₩54,271 | +0.27% | 1.2천 |
|---|