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 | ₩55,004 | ₩55,084 | ₩55,004 | ₩55,084 | +0.15% | 200 |
| 2026.10.08 | ₩54,510 | ₩54,764 | ₩54,483 | ₩54,764 | +0.47% | 3.5천 |
| 2026.10.07 | ₩54,964 | ₩55,071 | ₩54,964 | ₩55,017 | +0.10% | 1.1천 |
| 2026.10.06 | ₩55,698 | ₩55,698 | ₩55,511 | ₩55,511 | -0.34% | 200 |
| 2026.10.05 | ₩55,017 | ₩55,511 | ₩55,017 | ₩55,458 | +0.80% | 2.3천 |
| 2026.10.02 | ₩55,445 | ₩55,445 | ₩55,378 | ₩55,378 | -0.12% | 100 |
| 2026.10.01 | ₩54,991 | ₩54,991 | ₩54,790 | ₩54,831 | -0.29% | 2.7천 |
| 2026.09.30 | ₩55,952 | ₩55,952 | ₩55,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,405 |
| -0.98% |
| 200 |
| 2026.09.29 | ₩55,752 | ₩55,752 | ₩55,632 | ₩55,632 | -0.22% | 300 |
|---|
| 2026.09.28 | ₩55,939 | ₩56,045 | ₩55,939 | ₩55,952 | +0.02% | 800 |
|---|
| 2026.09.25 | ₩55,872 | ₩56,206 | ₩55,872 | ₩56,206 | +0.60% | 300 |
|---|
| 2026.09.24 | ₩55,698 | ₩55,698 | ₩55,498 | ₩55,672 | -0.05% | 300 |
|---|
| 2026.09.23 | ₩56,099 | ₩56,099 | ₩55,685 | ₩55,725 | -0.67% | 1.7천 |
|---|
| 2026.09.22 | ₩56,539 | ₩56,606 | ₩56,539 | ₩56,579 | +0.07% | 5.7천 |
|---|
| 2026.09.21 | ₩56,379 | ₩56,553 | ₩56,379 | ₩56,446 | +0.12% | 8.4만 |
|---|
| 2026.09.18 | ₩55,912 | ₩55,912 | ₩55,738 | ₩55,872 | -0.07% | 600 |
|---|
| 2026.09.17 | ₩56,553 | ₩56,593 | ₩56,433 | ₩56,433 | -0.21% | 1.7만 |
|---|
| 2026.09.16 | ₩56,339 | ₩56,339 | ₩55,858 | ₩55,872 | -0.83% | 500 |
|---|
| 2026.09.15 | ₩55,899 | ₩55,965 | ₩55,899 | ₩55,965 | +0.12% | 300 |
|---|
| 2026.09.14 | ₩56,352 | ₩56,393 | ₩56,232 | ₩56,232 | -0.21% | 2.1천 |
|---|
| 2026.09.11 | ₩56,646 | ₩56,646 | ₩56,579 | ₩56,579 | -0.12% | 1.2천 |
|---|
| 2026.09.10 | ₩56,099 | ₩56,099 | ₩56,099 | ₩56,099 | 0.00% | 1천 |
|---|
| 2026.09.09 | ₩56,740 | ₩56,740 | ₩56,553 | ₩56,553 | -0.33% | 800 |
|---|
| 2026.09.08 | ₩57,234 | ₩57,234 | ₩57,127 | ₩57,127 | -0.19% | 1.3천 |
|---|
| 2026.09.04 | ₩57,621 | ₩57,621 | ₩57,621 | ₩57,621 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩57,567 | ₩57,647 | ₩57,541 | ₩57,647 | +0.14% | 9.5천 |
|---|
| 2026.09.02 | ₩57,087 | ₩57,087 | ₩57,047 | ₩57,060 | -0.05% | 3.8만 |
|---|
| 2026.09.01 | ₩57,180 | ₩57,220 | ₩56,726 | ₩56,806 | -0.65% | 5.6만 |
|---|
| 2026.08.31 | ₩57,434 | ₩57,527 | ₩57,247 | ₩57,287 | -0.26% | 10.2만 |
|---|
| 2026.08.28 | ₩57,634 | ₩57,781 | ₩57,407 | ₩57,407 | -0.39% | 7.5만 |
|---|
| 2026.08.27 | ₩57,300 | ₩57,594 | ₩57,300 | ₩57,554 | +0.44% | 3.1만 |
|---|
| 2026.08.26 | ₩57,888 | ₩58,061 | ₩57,701 | ₩57,701 | -0.32% | 4.1만 |
|---|
| 2026.08.25 | ₩57,834 | ₩57,914 | ₩57,688 | ₩57,914 | +0.14% | 4만 |
|---|
| 2026.08.24 | ₩57,607 | ₩57,821 | ₩57,554 | ₩57,567 | -0.07% | 29.8만 |
|---|
| 2026.08.21 | ₩57,607 | ₩57,701 | ₩57,581 | ₩57,661 | +0.09% | 5.7만 |
|---|
| 2026.08.20 | ₩57,247 | ₩57,474 | ₩57,113 | ₩57,113 | -0.23% | 9.1만 |
|---|
| 2026.08.19 | ₩57,234 | ₩57,367 | ₩57,234 | ₩57,340 | +0.19% | 7.6천 |
|---|
| 2026.08.18 | ₩57,220 | ₩57,220 | ₩57,113 | ₩57,113 | -0.19% | 400 |
|---|
| 2026.08.17 | ₩57,621 | ₩57,621 | ₩57,621 | ₩57,621 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩57,768 | ₩57,768 | ₩57,768 | ₩57,768 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩57,834 | ₩57,834 | ₩57,834 | ₩57,834 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩57,781 | ₩57,781 | ₩57,621 | ₩57,621 | -0.28% | 500 |
|---|
| 2026.08.11 | ₩57,487 | ₩57,487 | ₩57,487 | ₩57,487 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩57,434 | ₩57,434 | ₩57,434 | ₩57,434 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,647 | ₩57,647 | ₩57,647 | ₩57,647 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩57,100 | ₩57,100 | ₩57,100 | ₩57,100 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩57,194 | ₩57,194 | ₩57,194 | ₩57,194 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩57,060 | ₩57,060 | ₩57,060 | ₩57,060 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩56,246 | ₩56,379 | ₩56,246 | ₩56,379 | +0.24% | 700 |
|---|
| 2026.07.31 | ₩56,166 | ₩56,166 | ₩56,166 | ₩56,166 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩56,379 | ₩56,379 | ₩56,379 | ₩56,379 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩54,844 | ₩54,844 | ₩54,844 | ₩54,844 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩55,151 | ₩55,244 | ₩55,151 | ₩55,244 | +0.17% | 1.2천 |
|---|
| 2026.07.27 | ₩55,244 | ₩55,244 | ₩55,244 | ₩55,244 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩55,204 | ₩55,204 | ₩54,951 | ₩54,951 | -0.46% | 400 |
|---|
| 2026.07.23 | ₩54,563 | ₩54,563 | ₩54,563 | ₩54,563 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩55,338 | ₩55,338 | ₩55,338 | ₩55,338 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩55,244 | ₩55,244 | ₩55,244 | ₩55,244 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩54,497 | ₩54,497 | ₩54,497 | ₩54,497 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩54,897 | ₩54,897 | ₩54,897 | ₩54,897 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩55,138 | ₩55,138 | ₩55,138 | ₩55,138 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩55,591 | ₩55,591 | ₩55,591 | ₩55,591 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩55,218 | ₩55,218 | ₩55,218 | ₩55,218 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩55,178 | ₩55,178 | ₩54,790 | ₩54,790 | -0.70% | 2천 |
|---|
| 2026.07.10 | ₩55,431 | ₩55,431 | ₩55,431 | ₩55,431 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩55,178 | ₩55,178 | ₩55,178 | ₩55,178 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩54,804 | ₩54,804 | ₩54,804 | ₩54,804 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩55,231 | ₩55,231 | ₩55,231 | ₩55,231 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩55,939 | ₩55,939 | ₩55,939 | ₩55,939 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩55,485 | ₩55,485 | ₩55,485 | ₩55,485 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩54,844 | ₩54,844 | ₩54,844 | ₩54,844 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩55,218 | ₩55,218 | ₩55,218 | ₩55,218 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩54,991 | ₩54,991 | ₩54,991 | ₩54,991 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩54,563 | ₩54,563 | ₩54,563 | ₩54,563 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩54,817 | ₩54,817 | ₩54,817 | ₩54,817 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩54,377 | ₩54,377 | ₩54,377 | ₩54,377 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩54,510 | ₩54,510 | ₩54,510 | ₩54,510 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩55,525 | ₩55,525 | ₩55,525 | ₩55,525 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩55,565 | ₩55,565 | ₩55,565 | ₩55,565 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩55,231 | ₩55,231 | ₩55,231 | ₩55,231 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩55,591 | ₩55,591 | ₩55,591 | ₩55,591 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩55,458 | ₩55,458 | ₩55,458 | ₩55,458 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩55,084 | ₩55,084 | ₩55,084 | ₩55,084 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩54,911 | ₩54,911 | ₩54,911 | ₩54,911 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩53,455 | ₩53,455 | ₩53,295 | ₩53,295 | -0.30% | 200 |
|---|
| 2026.06.09 | ₩54,016 | ₩54,016 | ₩54,016 | ₩54,016 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩53,963 | ₩53,963 | ₩53,963 | ₩53,963 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩54,563 | ₩54,563 | ₩53,749 | ₩53,749 | -1.49% | 1.3천 |
|---|
| 2026.06.04 | ₩55,057 | ₩55,057 | ₩55,057 | ₩55,057 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩54,924 | ₩54,924 | ₩54,604 | ₩54,604 | -0.58% | 100 |
|---|
| 2026.06.02 | ₩55,017 | ₩55,017 | ₩55,017 | ₩55,017 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩54,670 | ₩54,670 | ₩54,670 | ₩54,670 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩54,897 | ₩54,897 | ₩54,897 | ₩54,897 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩54,817 | ₩54,817 | ₩54,817 | ₩54,817 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩54,911 | ₩54,911 | ₩54,790 | ₩54,790 | -0.22% | 400 |
|---|
| 2026.05.26 | ₩55,057 | ₩55,057 | ₩54,964 | ₩54,964 | -0.17% | 100 |
|---|
| 2026.05.22 | ₩54,577 | ₩54,577 | ₩54,377 | ₩54,377 | -0.37% | 100 |
|---|
| 2026.05.21 | ₩53,923 | ₩54,070 | ₩53,923 | ₩54,070 | +0.27% | 1.2천 |
|---|