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 | ₩54,981 | ₩55,061 | ₩54,981 | ₩55,061 | +0.15% | 200 |
| 2026.10.08 | ₩54,488 | ₩54,741 | ₩54,461 | ₩54,741 | +0.47% | 3.5천 |
| 2026.10.07 | ₩54,941 | ₩55,048 | ₩54,941 | ₩54,995 | +0.10% | 1.1천 |
| 2026.10.06 | ₩55,675 | ₩55,675 | ₩55,489 | ₩55,489 | -0.34% | 200 |
| 2026.10.05 | ₩54,995 | ₩55,489 | ₩54,995 | ₩55,435 | +0.80% | 2.3천 |
| 2026.10.02 | ₩55,422 | ₩55,422 | ₩55,355 | ₩55,355 | -0.12% | 100 |
| 2026.10.01 | ₩54,968 | ₩54,968 | ₩54,768 | ₩54,808 | -0.29% | 2.7천 |
| 2026.09.30 | ₩55,929 | ₩55,929 | ₩55,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,382 |
| -0.98% |
| 200 |
| 2026.09.29 | ₩55,729 | ₩55,729 | ₩55,609 | ₩55,609 | -0.22% | 300 |
|---|
| 2026.09.28 | ₩55,916 | ₩56,022 | ₩55,916 | ₩55,929 | +0.02% | 800 |
|---|
| 2026.09.25 | ₩55,849 | ₩56,182 | ₩55,849 | ₩56,182 | +0.60% | 300 |
|---|
| 2026.09.24 | ₩55,675 | ₩55,675 | ₩55,475 | ₩55,649 | -0.05% | 300 |
|---|
| 2026.09.23 | ₩56,076 | ₩56,076 | ₩55,662 | ₩55,702 | -0.67% | 1.7천 |
|---|
| 2026.09.22 | ₩56,516 | ₩56,583 | ₩56,516 | ₩56,556 | +0.07% | 5.7천 |
|---|
| 2026.09.21 | ₩56,356 | ₩56,529 | ₩56,356 | ₩56,423 | +0.12% | 8.4만 |
|---|
| 2026.09.18 | ₩55,889 | ₩55,889 | ₩55,715 | ₩55,849 | -0.07% | 600 |
|---|
| 2026.09.17 | ₩56,529 | ₩56,569 | ₩56,409 | ₩56,409 | -0.21% | 1.7만 |
|---|
| 2026.09.16 | ₩56,316 | ₩56,316 | ₩55,835 | ₩55,849 | -0.83% | 500 |
|---|
| 2026.09.15 | ₩55,876 | ₩55,942 | ₩55,876 | ₩55,942 | +0.12% | 300 |
|---|
| 2026.09.14 | ₩56,329 | ₩56,369 | ₩56,209 | ₩56,209 | -0.21% | 2.1천 |
|---|
| 2026.09.11 | ₩56,623 | ₩56,623 | ₩56,556 | ₩56,556 | -0.12% | 1.2천 |
|---|
| 2026.09.10 | ₩56,076 | ₩56,076 | ₩56,076 | ₩56,076 | 0.00% | 1천 |
|---|
| 2026.09.09 | ₩56,716 | ₩56,716 | ₩56,529 | ₩56,529 | -0.33% | 800 |
|---|
| 2026.09.08 | ₩57,210 | ₩57,210 | ₩57,103 | ₩57,103 | -0.19% | 1.3천 |
|---|
| 2026.09.04 | ₩57,597 | ₩57,597 | ₩57,597 | ₩57,597 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩57,544 | ₩57,624 | ₩57,517 | ₩57,624 | +0.14% | 9.5천 |
|---|
| 2026.09.02 | ₩57,063 | ₩57,063 | ₩57,023 | ₩57,037 | -0.05% | 3.8만 |
|---|
| 2026.09.01 | ₩57,157 | ₩57,197 | ₩56,703 | ₩56,783 | -0.65% | 5.6만 |
|---|
| 2026.08.31 | ₩57,410 | ₩57,504 | ₩57,223 | ₩57,263 | -0.26% | 10.2만 |
|---|
| 2026.08.28 | ₩57,610 | ₩57,757 | ₩57,384 | ₩57,384 | -0.39% | 7.5만 |
|---|
| 2026.08.27 | ₩57,277 | ₩57,570 | ₩57,277 | ₩57,530 | +0.44% | 3.1만 |
|---|
| 2026.08.26 | ₩57,864 | ₩58,037 | ₩57,677 | ₩57,677 | -0.32% | 4.1만 |
|---|
| 2026.08.25 | ₩57,811 | ₩57,891 | ₩57,664 | ₩57,891 | +0.14% | 4만 |
|---|
| 2026.08.24 | ₩57,584 | ₩57,797 | ₩57,530 | ₩57,544 | -0.07% | 29.8만 |
|---|
| 2026.08.21 | ₩57,584 | ₩57,677 | ₩57,557 | ₩57,637 | +0.09% | 5.7만 |
|---|
| 2026.08.20 | ₩57,223 | ₩57,450 | ₩57,090 | ₩57,090 | -0.23% | 9.1만 |
|---|
| 2026.08.19 | ₩57,210 | ₩57,343 | ₩57,210 | ₩57,317 | +0.19% | 7.6천 |
|---|
| 2026.08.18 | ₩57,197 | ₩57,197 | ₩57,090 | ₩57,090 | -0.19% | 400 |
|---|
| 2026.08.17 | ₩57,597 | ₩57,597 | ₩57,597 | ₩57,597 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩57,744 | ₩57,744 | ₩57,744 | ₩57,744 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩57,811 | ₩57,811 | ₩57,811 | ₩57,811 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩57,757 | ₩57,757 | ₩57,597 | ₩57,597 | -0.28% | 500 |
|---|
| 2026.08.11 | ₩57,464 | ₩57,464 | ₩57,464 | ₩57,464 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩57,410 | ₩57,410 | ₩57,410 | ₩57,410 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,624 | ₩57,624 | ₩57,624 | ₩57,624 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩57,077 | ₩57,077 | ₩57,077 | ₩57,077 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩57,170 | ₩57,170 | ₩57,170 | ₩57,170 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩57,037 | ₩57,037 | ₩57,037 | ₩57,037 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩56,222 | ₩56,356 | ₩56,222 | ₩56,356 | +0.24% | 700 |
|---|
| 2026.07.31 | ₩56,142 | ₩56,142 | ₩56,142 | ₩56,142 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩56,356 | ₩56,356 | ₩56,356 | ₩56,356 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩54,821 | ₩54,821 | ₩54,821 | ₩54,821 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩55,128 | ₩55,222 | ₩55,128 | ₩55,222 | +0.17% | 1.2천 |
|---|
| 2026.07.27 | ₩55,222 | ₩55,222 | ₩55,222 | ₩55,222 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩55,182 | ₩55,182 | ₩54,928 | ₩54,928 | -0.46% | 400 |
|---|
| 2026.07.23 | ₩54,541 | ₩54,541 | ₩54,541 | ₩54,541 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩55,315 | ₩55,315 | ₩55,315 | ₩55,315 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩55,222 | ₩55,222 | ₩55,222 | ₩55,222 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩54,474 | ₩54,474 | ₩54,474 | ₩54,474 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩54,875 | ₩54,875 | ₩54,875 | ₩54,875 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩55,115 | ₩55,115 | ₩55,115 | ₩55,115 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩55,569 | ₩55,569 | ₩55,569 | ₩55,569 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩55,195 | ₩55,195 | ₩55,195 | ₩55,195 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩55,155 | ₩55,155 | ₩54,768 | ₩54,768 | -0.70% | 2천 |
|---|
| 2026.07.10 | ₩55,408 | ₩55,408 | ₩55,408 | ₩55,408 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩55,155 | ₩55,155 | ₩55,155 | ₩55,155 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩54,781 | ₩54,781 | ₩54,781 | ₩54,781 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩55,208 | ₩55,208 | ₩55,208 | ₩55,208 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩55,916 | ₩55,916 | ₩55,916 | ₩55,916 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩55,462 | ₩55,462 | ₩55,462 | ₩55,462 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩54,821 | ₩54,821 | ₩54,821 | ₩54,821 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩55,195 | ₩55,195 | ₩55,195 | ₩55,195 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩54,968 | ₩54,968 | ₩54,968 | ₩54,968 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩54,541 | ₩54,541 | ₩54,541 | ₩54,541 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩54,795 | ₩54,795 | ₩54,795 | ₩54,795 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩54,354 | ₩54,354 | ₩54,354 | ₩54,354 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩54,488 | ₩54,488 | ₩54,488 | ₩54,488 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩55,502 | ₩55,502 | ₩55,502 | ₩55,502 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩55,542 | ₩55,542 | ₩55,542 | ₩55,542 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩55,208 | ₩55,208 | ₩55,208 | ₩55,208 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩55,569 | ₩55,569 | ₩55,569 | ₩55,569 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩55,435 | ₩55,435 | ₩55,435 | ₩55,435 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩55,061 | ₩55,061 | ₩55,061 | ₩55,061 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩54,888 | ₩54,888 | ₩54,888 | ₩54,888 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩53,433 | ₩53,433 | ₩53,273 | ₩53,273 | -0.30% | 200 |
|---|
| 2026.06.09 | ₩53,994 | ₩53,994 | ₩53,994 | ₩53,994 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩53,940 | ₩53,940 | ₩53,940 | ₩53,940 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩54,541 | ₩54,541 | ₩53,727 | ₩53,727 | -1.49% | 1.3천 |
|---|
| 2026.06.04 | ₩55,035 | ₩55,035 | ₩55,035 | ₩55,035 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩54,901 | ₩54,901 | ₩54,581 | ₩54,581 | -0.58% | 100 |
|---|
| 2026.06.02 | ₩54,995 | ₩54,995 | ₩54,995 | ₩54,995 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩54,648 | ₩54,648 | ₩54,648 | ₩54,648 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩54,875 | ₩54,875 | ₩54,875 | ₩54,875 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩54,795 | ₩54,795 | ₩54,795 | ₩54,795 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩54,888 | ₩54,888 | ₩54,768 | ₩54,768 | -0.22% | 400 |
|---|
| 2026.05.26 | ₩55,035 | ₩55,035 | ₩54,941 | ₩54,941 | -0.17% | 100 |
|---|
| 2026.05.22 | ₩54,554 | ₩54,554 | ₩54,354 | ₩54,354 | -0.37% | 100 |
|---|
| 2026.05.21 | ₩53,900 | ₩54,047 | ₩53,900 | ₩54,047 | +0.27% | 1.2천 |
|---|