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 | ₩54,973 | ₩55,053 | ₩54,973 | ₩55,053 | +0.15% | 200 |
| 2026.10.08 | ₩54,479 | ₩54,733 | ₩54,453 | ₩54,733 | +0.47% | 3.5천 |
| 2026.10.07 | ₩54,933 | ₩55,040 | ₩54,933 | ₩54,987 | +0.10% | 1.1천 |
| 2026.10.06 | ₩55,667 | ₩55,667 | ₩55,480 | ₩55,480 | -0.34% | 200 |
| 2026.10.05 | ₩54,987 | ₩55,480 | ₩54,987 | ₩55,427 | +0.80% | 2.3천 |
| 2026.10.02 | ₩55,413 | ₩55,413 | ₩55,347 | ₩55,347 | -0.12% | 100 |
| 2026.10.01 | ₩54,960 | ₩54,960 | ₩54,760 | ₩54,800 | -0.29% | 2.7천 |
| 2026.09.30 | ₩55,921 | ₩55,921 | ₩55,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,373 |
| -0.98% |
| 200 |
| 2026.09.29 | ₩55,720 | ₩55,720 | ₩55,600 | ₩55,600 | -0.22% | 300 |
|---|
| 2026.09.28 | ₩55,907 | ₩56,014 | ₩55,907 | ₩55,921 | +0.02% | 800 |
|---|
| 2026.09.25 | ₩55,840 | ₩56,174 | ₩55,840 | ₩56,174 | +0.60% | 300 |
|---|
| 2026.09.24 | ₩55,667 | ₩55,667 | ₩55,467 | ₩55,640 | -0.05% | 300 |
|---|
| 2026.09.23 | ₩56,067 | ₩56,067 | ₩55,654 | ₩55,694 | -0.67% | 1.7천 |
|---|
| 2026.09.22 | ₩56,508 | ₩56,574 | ₩56,508 | ₩56,548 | +0.07% | 5.7천 |
|---|
| 2026.09.21 | ₩56,347 | ₩56,521 | ₩56,347 | ₩56,414 | +0.12% | 8.4만 |
|---|
| 2026.09.18 | ₩55,880 | ₩55,880 | ₩55,707 | ₩55,840 | -0.07% | 600 |
|---|
| 2026.09.17 | ₩56,521 | ₩56,561 | ₩56,401 | ₩56,401 | -0.21% | 1.7만 |
|---|
| 2026.09.16 | ₩56,307 | ₩56,307 | ₩55,827 | ₩55,840 | -0.83% | 500 |
|---|
| 2026.09.15 | ₩55,867 | ₩55,934 | ₩55,867 | ₩55,934 | +0.12% | 300 |
|---|
| 2026.09.14 | ₩56,321 | ₩56,361 | ₩56,201 | ₩56,201 | -0.21% | 2.1천 |
|---|
| 2026.09.11 | ₩56,614 | ₩56,614 | ₩56,548 | ₩56,548 | -0.12% | 1.2천 |
|---|
| 2026.09.10 | ₩56,067 | ₩56,067 | ₩56,067 | ₩56,067 | 0.00% | 1천 |
|---|
| 2026.09.09 | ₩56,708 | ₩56,708 | ₩56,521 | ₩56,521 | -0.33% | 800 |
|---|
| 2026.09.08 | ₩57,201 | ₩57,201 | ₩57,095 | ₩57,095 | -0.19% | 1.3천 |
|---|
| 2026.09.04 | ₩57,588 | ₩57,588 | ₩57,588 | ₩57,588 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩57,535 | ₩57,615 | ₩57,508 | ₩57,615 | +0.14% | 9.5천 |
|---|
| 2026.09.02 | ₩57,055 | ₩57,055 | ₩57,015 | ₩57,028 | -0.05% | 3.8만 |
|---|
| 2026.09.01 | ₩57,148 | ₩57,188 | ₩56,694 | ₩56,774 | -0.65% | 5.6만 |
|---|
| 2026.08.31 | ₩57,402 | ₩57,495 | ₩57,215 | ₩57,255 | -0.26% | 10.2만 |
|---|
| 2026.08.28 | ₩57,602 | ₩57,749 | ₩57,375 | ₩57,375 | -0.39% | 7.5만 |
|---|
| 2026.08.27 | ₩57,268 | ₩57,562 | ₩57,268 | ₩57,522 | +0.44% | 3.1만 |
|---|
| 2026.08.26 | ₩57,855 | ₩58,029 | ₩57,668 | ₩57,668 | -0.32% | 4.1만 |
|---|
| 2026.08.25 | ₩57,802 | ₩57,882 | ₩57,655 | ₩57,882 | +0.14% | 4만 |
|---|
| 2026.08.24 | ₩57,575 | ₩57,789 | ₩57,522 | ₩57,535 | -0.07% | 29.8만 |
|---|
| 2026.08.21 | ₩57,575 | ₩57,668 | ₩57,548 | ₩57,628 | +0.09% | 5.7만 |
|---|
| 2026.08.20 | ₩57,215 | ₩57,442 | ₩57,081 | ₩57,081 | -0.23% | 9.1만 |
|---|
| 2026.08.19 | ₩57,201 | ₩57,335 | ₩57,201 | ₩57,308 | +0.19% | 7.6천 |
|---|
| 2026.08.18 | ₩57,188 | ₩57,188 | ₩57,081 | ₩57,081 | -0.19% | 400 |
|---|
| 2026.08.17 | ₩57,588 | ₩57,588 | ₩57,588 | ₩57,588 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩57,735 | ₩57,735 | ₩57,735 | ₩57,735 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩57,802 | ₩57,802 | ₩57,802 | ₩57,802 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩57,749 | ₩57,749 | ₩57,588 | ₩57,588 | -0.28% | 500 |
|---|
| 2026.08.11 | ₩57,455 | ₩57,455 | ₩57,455 | ₩57,455 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩57,402 | ₩57,402 | ₩57,402 | ₩57,402 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,615 | ₩57,615 | ₩57,615 | ₩57,615 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩57,068 | ₩57,068 | ₩57,068 | ₩57,068 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩57,161 | ₩57,161 | ₩57,161 | ₩57,161 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩57,028 | ₩57,028 | ₩57,028 | ₩57,028 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩56,214 | ₩56,347 | ₩56,214 | ₩56,347 | +0.24% | 700 |
|---|
| 2026.07.31 | ₩56,134 | ₩56,134 | ₩56,134 | ₩56,134 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩56,347 | ₩56,347 | ₩56,347 | ₩56,347 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩54,813 | ₩54,813 | ₩54,813 | ₩54,813 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩55,120 | ₩55,213 | ₩55,120 | ₩55,213 | +0.17% | 1.2천 |
|---|
| 2026.07.27 | ₩55,213 | ₩55,213 | ₩55,213 | ₩55,213 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩55,173 | ₩55,173 | ₩54,920 | ₩54,920 | -0.46% | 400 |
|---|
| 2026.07.23 | ₩54,533 | ₩54,533 | ₩54,533 | ₩54,533 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩55,307 | ₩55,307 | ₩55,307 | ₩55,307 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩55,213 | ₩55,213 | ₩55,213 | ₩55,213 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩54,466 | ₩54,466 | ₩54,466 | ₩54,466 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩54,866 | ₩54,866 | ₩54,866 | ₩54,866 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩55,107 | ₩55,107 | ₩55,107 | ₩55,107 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩55,560 | ₩55,560 | ₩55,560 | ₩55,560 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩55,187 | ₩55,187 | ₩55,187 | ₩55,187 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩55,147 | ₩55,147 | ₩54,760 | ₩54,760 | -0.70% | 2천 |
|---|
| 2026.07.10 | ₩55,400 | ₩55,400 | ₩55,400 | ₩55,400 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩55,147 | ₩55,147 | ₩55,147 | ₩55,147 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩54,773 | ₩54,773 | ₩54,773 | ₩54,773 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩55,200 | ₩55,200 | ₩55,200 | ₩55,200 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩55,907 | ₩55,907 | ₩55,907 | ₩55,907 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩55,454 | ₩55,454 | ₩55,454 | ₩55,454 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩54,813 | ₩54,813 | ₩54,813 | ₩54,813 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩55,187 | ₩55,187 | ₩55,187 | ₩55,187 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩54,960 | ₩54,960 | ₩54,960 | ₩54,960 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩54,533 | ₩54,533 | ₩54,533 | ₩54,533 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩54,786 | ₩54,786 | ₩54,786 | ₩54,786 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩54,346 | ₩54,346 | ₩54,346 | ₩54,346 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩54,479 | ₩54,479 | ₩54,479 | ₩54,479 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩55,494 | ₩55,494 | ₩55,494 | ₩55,494 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩55,534 | ₩55,534 | ₩55,534 | ₩55,534 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩55,200 | ₩55,200 | ₩55,200 | ₩55,200 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩55,560 | ₩55,560 | ₩55,560 | ₩55,560 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩55,427 | ₩55,427 | ₩55,427 | ₩55,427 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩55,053 | ₩55,053 | ₩55,053 | ₩55,053 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩54,880 | ₩54,880 | ₩54,880 | ₩54,880 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩53,425 | ₩53,425 | ₩53,265 | ₩53,265 | -0.30% | 200 |
|---|
| 2026.06.09 | ₩53,986 | ₩53,986 | ₩53,986 | ₩53,986 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩53,932 | ₩53,932 | ₩53,932 | ₩53,932 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩54,533 | ₩54,533 | ₩53,719 | ₩53,719 | -1.49% | 1.3천 |
|---|
| 2026.06.04 | ₩55,027 | ₩55,027 | ₩55,027 | ₩55,027 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩54,893 | ₩54,893 | ₩54,573 | ₩54,573 | -0.58% | 100 |
|---|
| 2026.06.02 | ₩54,987 | ₩54,987 | ₩54,987 | ₩54,987 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩54,640 | ₩54,640 | ₩54,640 | ₩54,640 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩54,866 | ₩54,866 | ₩54,866 | ₩54,866 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩54,786 | ₩54,786 | ₩54,786 | ₩54,786 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩54,880 | ₩54,880 | ₩54,760 | ₩54,760 | -0.22% | 400 |
|---|
| 2026.05.26 | ₩55,027 | ₩55,027 | ₩54,933 | ₩54,933 | -0.17% | 100 |
|---|
| 2026.05.22 | ₩54,546 | ₩54,546 | ₩54,346 | ₩54,346 | -0.37% | 100 |
|---|
| 2026.05.21 | ₩53,892 | ₩54,039 | ₩53,892 | ₩54,039 | +0.27% | 1.2천 |
|---|