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 | ₩54,975 | ₩55,055 | ₩54,975 | ₩55,055 | +0.15% | 200 |
| 2026.10.08 | ₩54,482 | ₩54,735 | ₩54,455 | ₩54,735 | +0.47% | 3.5천 |
| 2026.10.07 | ₩54,935 | ₩55,042 | ₩54,935 | ₩54,989 | +0.10% | 1.1천 |
| 2026.10.06 | ₩55,669 | ₩55,669 | ₩55,482 | ₩55,482 | -0.34% | 200 |
| 2026.10.05 | ₩54,989 | ₩55,482 | ₩54,989 | ₩55,429 | +0.80% | 2.3천 |
| 2026.10.02 | ₩55,416 | ₩55,416 | ₩55,349 | ₩55,349 | -0.12% | 100 |
| 2026.10.01 | ₩54,962 | ₩54,962 | ₩54,762 | ₩54,802 | -0.29% | 2.7천 |
| 2026.09.30 | ₩55,923 | ₩55,923 | ₩55,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,376 |
| -0.98% |
| 200 |
| 2026.09.29 | ₩55,722 | ₩55,722 | ₩55,602 | ₩55,602 | -0.22% | 300 |
|---|
| 2026.09.28 | ₩55,909 | ₩56,016 | ₩55,909 | ₩55,923 | +0.02% | 800 |
|---|
| 2026.09.25 | ₩55,843 | ₩56,176 | ₩55,843 | ₩56,176 | +0.60% | 300 |
|---|
| 2026.09.24 | ₩55,669 | ₩55,669 | ₩55,469 | ₩55,642 | -0.05% | 300 |
|---|
| 2026.09.23 | ₩56,069 | ₩56,069 | ₩55,656 | ₩55,696 | -0.67% | 1.7천 |
|---|
| 2026.09.22 | ₩56,510 | ₩56,576 | ₩56,510 | ₩56,550 | +0.07% | 5.7천 |
|---|
| 2026.09.21 | ₩56,350 | ₩56,523 | ₩56,350 | ₩56,416 | +0.12% | 8.4만 |
|---|
| 2026.09.18 | ₩55,883 | ₩55,883 | ₩55,709 | ₩55,843 | -0.07% | 600 |
|---|
| 2026.09.17 | ₩56,523 | ₩56,563 | ₩56,403 | ₩56,403 | -0.21% | 1.7만 |
|---|
| 2026.09.16 | ₩56,310 | ₩56,310 | ₩55,829 | ₩55,843 | -0.83% | 500 |
|---|
| 2026.09.15 | ₩55,869 | ₩55,936 | ₩55,869 | ₩55,936 | +0.12% | 300 |
|---|
| 2026.09.14 | ₩56,323 | ₩56,363 | ₩56,203 | ₩56,203 | -0.21% | 2.1천 |
|---|
| 2026.09.11 | ₩56,616 | ₩56,616 | ₩56,550 | ₩56,550 | -0.12% | 1.2천 |
|---|
| 2026.09.10 | ₩56,069 | ₩56,069 | ₩56,069 | ₩56,069 | 0.00% | 1천 |
|---|
| 2026.09.09 | ₩56,710 | ₩56,710 | ₩56,523 | ₩56,523 | -0.33% | 800 |
|---|
| 2026.09.08 | ₩57,204 | ₩57,204 | ₩57,097 | ₩57,097 | -0.19% | 1.3천 |
|---|
| 2026.09.04 | ₩57,591 | ₩57,591 | ₩57,591 | ₩57,591 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩57,537 | ₩57,617 | ₩57,510 | ₩57,617 | +0.14% | 9.5천 |
|---|
| 2026.09.02 | ₩57,057 | ₩57,057 | ₩57,017 | ₩57,030 | -0.05% | 3.8만 |
|---|
| 2026.09.01 | ₩57,150 | ₩57,190 | ₩56,697 | ₩56,777 | -0.65% | 5.6만 |
|---|
| 2026.08.31 | ₩57,404 | ₩57,497 | ₩57,217 | ₩57,257 | -0.26% | 10.2만 |
|---|
| 2026.08.28 | ₩57,604 | ₩57,751 | ₩57,377 | ₩57,377 | -0.39% | 7.5만 |
|---|
| 2026.08.27 | ₩57,270 | ₩57,564 | ₩57,270 | ₩57,524 | +0.44% | 3.1만 |
|---|
| 2026.08.26 | ₩57,857 | ₩58,031 | ₩57,671 | ₩57,671 | -0.32% | 4.1만 |
|---|
| 2026.08.25 | ₩57,804 | ₩57,884 | ₩57,657 | ₩57,884 | +0.14% | 4만 |
|---|
| 2026.08.24 | ₩57,577 | ₩57,791 | ₩57,524 | ₩57,537 | -0.07% | 29.8만 |
|---|
| 2026.08.21 | ₩57,577 | ₩57,671 | ₩57,551 | ₩57,631 | +0.09% | 5.7만 |
|---|
| 2026.08.20 | ₩57,217 | ₩57,444 | ₩57,083 | ₩57,083 | -0.23% | 9.1만 |
|---|
| 2026.08.19 | ₩57,204 | ₩57,337 | ₩57,204 | ₩57,310 | +0.19% | 7.6천 |
|---|
| 2026.08.18 | ₩57,190 | ₩57,190 | ₩57,083 | ₩57,083 | -0.19% | 400 |
|---|
| 2026.08.17 | ₩57,591 | ₩57,591 | ₩57,591 | ₩57,591 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩57,737 | ₩57,737 | ₩57,737 | ₩57,737 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩57,804 | ₩57,804 | ₩57,804 | ₩57,804 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩57,751 | ₩57,751 | ₩57,591 | ₩57,591 | -0.28% | 500 |
|---|
| 2026.08.11 | ₩57,457 | ₩57,457 | ₩57,457 | ₩57,457 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩57,404 | ₩57,404 | ₩57,404 | ₩57,404 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,617 | ₩57,617 | ₩57,617 | ₩57,617 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩57,070 | ₩57,070 | ₩57,070 | ₩57,070 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩57,164 | ₩57,164 | ₩57,164 | ₩57,164 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩57,030 | ₩57,030 | ₩57,030 | ₩57,030 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩56,216 | ₩56,350 | ₩56,216 | ₩56,350 | +0.24% | 700 |
|---|
| 2026.07.31 | ₩56,136 | ₩56,136 | ₩56,136 | ₩56,136 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩56,350 | ₩56,350 | ₩56,350 | ₩56,350 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩54,815 | ₩54,815 | ₩54,815 | ₩54,815 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩55,122 | ₩55,215 | ₩55,122 | ₩55,215 | +0.17% | 1.2천 |
|---|
| 2026.07.27 | ₩55,215 | ₩55,215 | ₩55,215 | ₩55,215 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩55,175 | ₩55,175 | ₩54,922 | ₩54,922 | -0.46% | 400 |
|---|
| 2026.07.23 | ₩54,535 | ₩54,535 | ₩54,535 | ₩54,535 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩55,309 | ₩55,309 | ₩55,309 | ₩55,309 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩55,215 | ₩55,215 | ₩55,215 | ₩55,215 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩54,468 | ₩54,468 | ₩54,468 | ₩54,468 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩54,868 | ₩54,868 | ₩54,868 | ₩54,868 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩55,109 | ₩55,109 | ₩55,109 | ₩55,109 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩55,562 | ₩55,562 | ₩55,562 | ₩55,562 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩55,189 | ₩55,189 | ₩55,189 | ₩55,189 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩55,149 | ₩55,149 | ₩54,762 | ₩54,762 | -0.70% | 2천 |
|---|
| 2026.07.10 | ₩55,402 | ₩55,402 | ₩55,402 | ₩55,402 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩55,149 | ₩55,149 | ₩55,149 | ₩55,149 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩54,775 | ₩54,775 | ₩54,775 | ₩54,775 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩55,202 | ₩55,202 | ₩55,202 | ₩55,202 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩55,909 | ₩55,909 | ₩55,909 | ₩55,909 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩55,456 | ₩55,456 | ₩55,456 | ₩55,456 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩54,815 | ₩54,815 | ₩54,815 | ₩54,815 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩55,189 | ₩55,189 | ₩55,189 | ₩55,189 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩54,962 | ₩54,962 | ₩54,962 | ₩54,962 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩54,535 | ₩54,535 | ₩54,535 | ₩54,535 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩54,788 | ₩54,788 | ₩54,788 | ₩54,788 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩54,348 | ₩54,348 | ₩54,348 | ₩54,348 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩54,482 | ₩54,482 | ₩54,482 | ₩54,482 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩55,496 | ₩55,496 | ₩55,496 | ₩55,496 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩55,536 | ₩55,536 | ₩55,536 | ₩55,536 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩55,202 | ₩55,202 | ₩55,202 | ₩55,202 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩55,562 | ₩55,562 | ₩55,562 | ₩55,562 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩55,429 | ₩55,429 | ₩55,429 | ₩55,429 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩55,055 | ₩55,055 | ₩55,055 | ₩55,055 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩54,882 | ₩54,882 | ₩54,882 | ₩54,882 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩53,427 | ₩53,427 | ₩53,267 | ₩53,267 | -0.30% | 200 |
|---|
| 2026.06.09 | ₩53,988 | ₩53,988 | ₩53,988 | ₩53,988 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩53,934 | ₩53,934 | ₩53,934 | ₩53,934 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩54,535 | ₩54,535 | ₩53,721 | ₩53,721 | -1.49% | 1.3천 |
|---|
| 2026.06.04 | ₩55,029 | ₩55,029 | ₩55,029 | ₩55,029 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩54,895 | ₩54,895 | ₩54,575 | ₩54,575 | -0.58% | 100 |
|---|
| 2026.06.02 | ₩54,989 | ₩54,989 | ₩54,989 | ₩54,989 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩54,642 | ₩54,642 | ₩54,642 | ₩54,642 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩54,868 | ₩54,868 | ₩54,868 | ₩54,868 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩54,788 | ₩54,788 | ₩54,788 | ₩54,788 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩54,882 | ₩54,882 | ₩54,762 | ₩54,762 | -0.22% | 400 |
|---|
| 2026.05.26 | ₩55,029 | ₩55,029 | ₩54,935 | ₩54,935 | -0.17% | 100 |
|---|
| 2026.05.22 | ₩54,548 | ₩54,548 | ₩54,348 | ₩54,348 | -0.37% | 100 |
|---|
| 2026.05.21 | ₩53,894 | ₩54,041 | ₩53,894 | ₩54,041 | +0.27% | 1.2천 |
|---|