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 | ₩54,997 | ₩55,077 | ₩54,997 | ₩55,077 | +0.15% | 200 |
| 2026.10.08 | ₩54,503 | ₩54,757 | ₩54,476 | ₩54,757 | +0.47% | 3.5천 |
| 2026.10.07 | ₩54,957 | ₩55,064 | ₩54,957 | ₩55,010 | +0.10% | 1.1천 |
| 2026.10.06 | ₩55,691 | ₩55,691 | ₩55,504 | ₩55,504 | -0.34% | 200 |
| 2026.10.05 | ₩55,010 | ₩55,504 | ₩55,010 | ₩55,451 | +0.80% | 2.3천 |
| 2026.10.02 | ₩55,438 | ₩55,438 | ₩55,371 | ₩55,371 | -0.12% | 100 |
| 2026.10.01 | ₩54,984 | ₩54,984 | ₩54,783 | ₩54,824 | -0.29% | 2.7천 |
| 2026.09.30 | ₩55,945 | ₩55,945 | ₩55,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,398 |
| -0.98% |
| 200 |
| 2026.09.29 | ₩55,745 | ₩55,745 | ₩55,624 | ₩55,624 | -0.22% | 300 |
|---|
| 2026.09.28 | ₩55,931 | ₩56,038 | ₩55,931 | ₩55,945 | +0.02% | 800 |
|---|
| 2026.09.25 | ₩55,865 | ₩56,198 | ₩55,865 | ₩56,198 | +0.60% | 300 |
|---|
| 2026.09.24 | ₩55,691 | ₩55,691 | ₩55,491 | ₩55,664 | -0.05% | 300 |
|---|
| 2026.09.23 | ₩56,092 | ₩56,092 | ₩55,678 | ₩55,718 | -0.67% | 1.7천 |
|---|
| 2026.09.22 | ₩56,532 | ₩56,599 | ₩56,532 | ₩56,572 | +0.07% | 5.7천 |
|---|
| 2026.09.21 | ₩56,372 | ₩56,546 | ₩56,372 | ₩56,439 | +0.12% | 8.4만 |
|---|
| 2026.09.18 | ₩55,905 | ₩55,905 | ₩55,731 | ₩55,865 | -0.07% | 600 |
|---|
| 2026.09.17 | ₩56,546 | ₩56,586 | ₩56,425 | ₩56,425 | -0.21% | 1.7만 |
|---|
| 2026.09.16 | ₩56,332 | ₩56,332 | ₩55,851 | ₩55,865 | -0.83% | 500 |
|---|
| 2026.09.15 | ₩55,891 | ₩55,958 | ₩55,891 | ₩55,958 | +0.12% | 300 |
|---|
| 2026.09.14 | ₩56,345 | ₩56,385 | ₩56,225 | ₩56,225 | -0.21% | 2.1천 |
|---|
| 2026.09.11 | ₩56,639 | ₩56,639 | ₩56,572 | ₩56,572 | -0.12% | 1.2천 |
|---|
| 2026.09.10 | ₩56,092 | ₩56,092 | ₩56,092 | ₩56,092 | 0.00% | 1천 |
|---|
| 2026.09.09 | ₩56,732 | ₩56,732 | ₩56,546 | ₩56,546 | -0.33% | 800 |
|---|
| 2026.09.08 | ₩57,226 | ₩57,226 | ₩57,120 | ₩57,120 | -0.19% | 1.3천 |
|---|
| 2026.09.04 | ₩57,613 | ₩57,613 | ₩57,613 | ₩57,613 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩57,560 | ₩57,640 | ₩57,533 | ₩57,640 | +0.14% | 9.5천 |
|---|
| 2026.09.02 | ₩57,079 | ₩57,079 | ₩57,039 | ₩57,053 | -0.05% | 3.8만 |
|---|
| 2026.09.01 | ₩57,173 | ₩57,213 | ₩56,719 | ₩56,799 | -0.65% | 5.6만 |
|---|
| 2026.08.31 | ₩57,427 | ₩57,520 | ₩57,240 | ₩57,280 | -0.26% | 10.2만 |
|---|
| 2026.08.28 | ₩57,627 | ₩57,774 | ₩57,400 | ₩57,400 | -0.39% | 7.5만 |
|---|
| 2026.08.27 | ₩57,293 | ₩57,587 | ₩57,293 | ₩57,547 | +0.44% | 3.1만 |
|---|
| 2026.08.26 | ₩57,880 | ₩58,054 | ₩57,694 | ₩57,694 | -0.32% | 4.1만 |
|---|
| 2026.08.25 | ₩57,827 | ₩57,907 | ₩57,680 | ₩57,907 | +0.14% | 4만 |
|---|
| 2026.08.24 | ₩57,600 | ₩57,814 | ₩57,547 | ₩57,560 | -0.07% | 29.8만 |
|---|
| 2026.08.21 | ₩57,600 | ₩57,694 | ₩57,573 | ₩57,653 | +0.09% | 5.7만 |
|---|
| 2026.08.20 | ₩57,240 | ₩57,467 | ₩57,106 | ₩57,106 | -0.23% | 9.1만 |
|---|
| 2026.08.19 | ₩57,226 | ₩57,360 | ₩57,226 | ₩57,333 | +0.19% | 7.6천 |
|---|
| 2026.08.18 | ₩57,213 | ₩57,213 | ₩57,106 | ₩57,106 | -0.19% | 400 |
|---|
| 2026.08.17 | ₩57,613 | ₩57,613 | ₩57,613 | ₩57,613 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩57,760 | ₩57,760 | ₩57,760 | ₩57,760 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩57,827 | ₩57,827 | ₩57,827 | ₩57,827 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩57,774 | ₩57,774 | ₩57,613 | ₩57,613 | -0.28% | 500 |
|---|
| 2026.08.11 | ₩57,480 | ₩57,480 | ₩57,480 | ₩57,480 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩57,427 | ₩57,427 | ₩57,427 | ₩57,427 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,640 | ₩57,640 | ₩57,640 | ₩57,640 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩57,093 | ₩57,093 | ₩57,093 | ₩57,093 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩57,186 | ₩57,186 | ₩57,186 | ₩57,186 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩57,053 | ₩57,053 | ₩57,053 | ₩57,053 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩56,238 | ₩56,372 | ₩56,238 | ₩56,372 | +0.24% | 700 |
|---|
| 2026.07.31 | ₩56,158 | ₩56,158 | ₩56,158 | ₩56,158 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩56,372 | ₩56,372 | ₩56,372 | ₩56,372 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩54,837 | ₩54,837 | ₩54,837 | ₩54,837 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩55,144 | ₩55,237 | ₩55,144 | ₩55,237 | +0.17% | 1.2천 |
|---|
| 2026.07.27 | ₩55,237 | ₩55,237 | ₩55,237 | ₩55,237 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩55,197 | ₩55,197 | ₩54,944 | ₩54,944 | -0.46% | 400 |
|---|
| 2026.07.23 | ₩54,557 | ₩54,557 | ₩54,557 | ₩54,557 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩55,331 | ₩55,331 | ₩55,331 | ₩55,331 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩55,237 | ₩55,237 | ₩55,237 | ₩55,237 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩54,490 | ₩54,490 | ₩54,490 | ₩54,490 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩54,890 | ₩54,890 | ₩54,890 | ₩54,890 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩55,131 | ₩55,131 | ₩55,131 | ₩55,131 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩55,584 | ₩55,584 | ₩55,584 | ₩55,584 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩55,211 | ₩55,211 | ₩55,211 | ₩55,211 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩55,171 | ₩55,171 | ₩54,783 | ₩54,783 | -0.70% | 2천 |
|---|
| 2026.07.10 | ₩55,424 | ₩55,424 | ₩55,424 | ₩55,424 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩55,171 | ₩55,171 | ₩55,171 | ₩55,171 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩54,797 | ₩54,797 | ₩54,797 | ₩54,797 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩55,224 | ₩55,224 | ₩55,224 | ₩55,224 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩55,931 | ₩55,931 | ₩55,931 | ₩55,931 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩55,478 | ₩55,478 | ₩55,478 | ₩55,478 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩54,837 | ₩54,837 | ₩54,837 | ₩54,837 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩55,211 | ₩55,211 | ₩55,211 | ₩55,211 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩54,984 | ₩54,984 | ₩54,984 | ₩54,984 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩54,557 | ₩54,557 | ₩54,557 | ₩54,557 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩54,810 | ₩54,810 | ₩54,810 | ₩54,810 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩54,370 | ₩54,370 | ₩54,370 | ₩54,370 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩54,503 | ₩54,503 | ₩54,503 | ₩54,503 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩55,518 | ₩55,518 | ₩55,518 | ₩55,518 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩55,558 | ₩55,558 | ₩55,558 | ₩55,558 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩55,224 | ₩55,224 | ₩55,224 | ₩55,224 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩55,584 | ₩55,584 | ₩55,584 | ₩55,584 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩55,451 | ₩55,451 | ₩55,451 | ₩55,451 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩55,077 | ₩55,077 | ₩55,077 | ₩55,077 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩54,904 | ₩54,904 | ₩54,904 | ₩54,904 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩53,449 | ₩53,449 | ₩53,288 | ₩53,288 | -0.30% | 200 |
|---|
| 2026.06.09 | ₩54,009 | ₩54,009 | ₩54,009 | ₩54,009 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩53,956 | ₩53,956 | ₩53,956 | ₩53,956 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩54,557 | ₩54,557 | ₩53,742 | ₩53,742 | -1.49% | 1.3천 |
|---|
| 2026.06.04 | ₩55,050 | ₩55,050 | ₩55,050 | ₩55,050 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩54,917 | ₩54,917 | ₩54,597 | ₩54,597 | -0.58% | 100 |
|---|
| 2026.06.02 | ₩55,010 | ₩55,010 | ₩55,010 | ₩55,010 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩54,663 | ₩54,663 | ₩54,663 | ₩54,663 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩54,890 | ₩54,890 | ₩54,890 | ₩54,890 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩54,810 | ₩54,810 | ₩54,810 | ₩54,810 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩54,904 | ₩54,904 | ₩54,783 | ₩54,783 | -0.22% | 400 |
|---|
| 2026.05.26 | ₩55,050 | ₩55,050 | ₩54,957 | ₩54,957 | -0.17% | 100 |
|---|
| 2026.05.22 | ₩54,570 | ₩54,570 | ₩54,370 | ₩54,370 | -0.37% | 100 |
|---|
| 2026.05.21 | ₩53,916 | ₩54,063 | ₩53,916 | ₩54,063 | +0.27% | 1.2천 |
|---|