시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Nasdaq-100 Premium Income ETF 과거 주가
Goldman Sachs Nasdaq-100 Premium Income ETF · GPIQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Nasdaq-100 Premium Income ETF · GPIQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,790 | ₩77,797 | ₩77,436 | ₩77,677 | -0.15% | 126.1만 |
| 2026.10.08 | ₩77,910 | ₩78,104 | ₩77,024 | ₩77,330 | -0.75% | 210.6만 |
| 2026.10.07 | ₩77,890 | ₩78,171 | ₩77,690 | ₩78,157 | +0.34% | 257만 |
| 2026.10.06 | ₩78,411 | ₩78,518 | ₩78,271 | ₩78,304 | -0.14% | 219.2만 |
| 2026.10.05 | ₩77,436 | ₩78,061 | ₩77,436 | ₩77,970 | +0.69% | 162.5만 |
| 2026.10.02 | ₩77,503 | ₩77,836 | ₩77,330 | ₩77,450 | -0.07% | 173.5만 |
| 2026.10.01 | ₩76,936 | ₩77,063 | ₩76,422 | ₩76,902 | -0.04% | 171.3만 |
| 2026.09.30 | ₩77,476 | ₩77,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,396 |
| -0.10% |
| 244.8만 |
| 2026.09.29 | ₩77,463 | ₩77,491 | ₩77,023 | ₩77,236 | -0.29% | 180.3만 |
|---|
| 2026.09.28 | ₩77,450 | ₩77,516 | ₩76,689 | ₩77,103 | -0.45% | 211.5만 |
|---|
| 2026.09.25 | ₩77,490 | ₩77,803 | ₩77,363 | ₩77,717 | +0.29% | 143.5만 |
|---|
| 2026.09.24 | ₩77,043 | ₩77,557 | ₩77,003 | ₩77,463 | +0.55% | 159.8만 |
|---|
| 2026.09.23 | ₩77,757 | ₩77,877 | ₩77,229 | ₩77,436 | -0.41% | 210.4만 |
|---|
| 2026.09.22 | ₩77,530 | ₩77,944 | ₩77,476 | ₩77,877 | +0.45% | 181.9만 |
|---|
| 2026.09.21 | ₩76,529 | ₩77,595 | ₩76,489 | ₩77,463 | +1.22% | 196.2만 |
|---|
| 2026.09.18 | ₩75,754 | ₩75,928 | ₩75,394 | ₩75,928 | +0.23% | 114만 |
|---|
| 2026.09.17 | ₩75,474 | ₩75,617 | ₩75,206 | ₩75,514 | +0.05% | 89.5만 |
|---|
| 2026.09.16 | ₩74,740 | ₩75,034 | ₩73,912 | ₩74,380 | -0.48% | 116.8만 |
|---|
| 2026.09.15 | ₩74,700 | ₩74,753 | ₩74,259 | ₩74,353 | -0.46% | 89.5만 |
|---|
| 2026.09.14 | ₩74,199 | ₩75,094 | ₩74,099 | ₩74,727 | +0.71% | 164.3만 |
|---|
| 2026.09.11 | ₩75,287 | ₩75,407 | ₩75,060 | ₩75,194 | -0.12% | 81.9만 |
|---|
| 2026.09.10 | ₩74,606 | ₩74,895 | ₩74,460 | ₩74,620 | +0.02% | 110.6만 |
|---|
| 2026.09.09 | ₩75,471 | ₩75,594 | ₩75,087 | ₩75,301 | -0.23% | 99.4만 |
|---|
| 2026.09.08 | ₩75,801 | ₩75,888 | ₩75,354 | ₩75,554 | -0.33% | 185.6만 |
|---|
| 2026.09.04 | ₩75,548 | ₩75,781 | ₩75,347 | ₩75,581 | +0.04% | 135.9만 |
|---|
| 2026.09.03 | ₩74,827 | ₩75,514 | ₩74,720 | ₩75,381 | +0.74% | 133.2만 |
|---|
| 2026.09.02 | ₩74,486 | ₩74,700 | ₩74,273 | ₩74,633 | +0.20% | 115.5만 |
|---|
| 2026.09.01 | ₩74,793 | ₩74,960 | ₩74,253 | ₩74,540 | -0.34% | 160.4만 |
|---|
| 2026.08.31 | ₩75,941 | ₩76,102 | ₩75,694 | ₩76,061 | +0.16% | 221.6만 |
|---|
| 2026.08.28 | ₩76,382 | ₩76,769 | ₩75,855 | ₩75,995 | -0.51% | 148만 |
|---|
| 2026.08.27 | ₩76,075 | ₩76,415 | ₩75,835 | ₩76,409 | +0.44% | 157.2만 |
|---|
| 2026.08.26 | ₩75,301 | ₩75,620 | ₩75,194 | ₩75,501 | +0.27% | 111.6만 |
|---|
| 2026.08.25 | ₩75,528 | ₩75,674 | ₩75,114 | ₩75,421 | -0.14% | 120.5만 |
|---|
| 2026.08.24 | ₩75,241 | ₩75,287 | ₩74,713 | ₩75,007 | -0.31% | 143.7만 |
|---|
| 2026.08.21 | ₩75,581 | ₩75,856 | ₩75,261 | ₩75,621 | +0.05% | 101.3만 |
|---|
| 2026.08.20 | ₩75,487 | ₩75,728 | ₩75,187 | ₩75,367 | -0.16% | 141.4만 |
|---|
| 2026.08.19 | ₩76,355 | ₩76,355 | ₩75,487 | ₩75,768 | -0.77% | 144.7만 |
|---|
| 2026.08.18 | ₩76,148 | ₩76,208 | ₩75,714 | ₩75,888 | -0.34% | 141.5만 |
|---|
| 2026.08.17 | ₩77,196 | ₩77,236 | ₩76,809 | ₩76,876 | -0.42% | 119.3만 |
|---|
| 2026.08.14 | ₩77,196 | ₩77,196 | ₩76,722 | ₩76,969 | -0.29% | 96만 |
|---|
| 2026.08.13 | ₩76,409 | ₩77,183 | ₩76,342 | ₩77,049 | +0.84% | 143.8만 |
|---|
| 2026.08.12 | ₩76,595 | ₩76,776 | ₩76,370 | ₩76,449 | -0.19% | 121.7만 |
|---|
| 2026.08.11 | ₩76,515 | ₩76,515 | ₩75,875 | ₩76,048 | -0.61% | 159.3만 |
|---|
| 2026.08.10 | ₩76,635 | ₩76,635 | ₩76,262 | ₩76,302 | -0.44% | 131.5만 |
|---|
| 2026.08.07 | ₩76,288 | ₩76,482 | ₩75,888 | ₩76,475 | +0.24% | 156.9만 |
|---|
| 2026.08.06 | ₩75,407 | ₩76,035 | ₩75,116 | ₩75,661 | +0.34% | 142.3만 |
|---|
| 2026.08.05 | ₩76,629 | ₩76,849 | ₩75,901 | ₩75,928 | -0.91% | 126.7만 |
|---|
| 2026.08.04 | ₩75,087 | ₩76,575 | ₩75,087 | ₩76,449 | +1.81% | 163.5만 |
|---|
| 2026.08.03 | ₩73,519 | ₩74,613 | ₩73,253 | ₩74,460 | +1.28% | 169.6만 |
|---|
| 2026.07.31 | ₩74,513 | ₩74,873 | ₩73,272 | ₩74,113 | -0.54% | 195.5만 |
|---|
| 2026.07.30 | ₩72,884 | ₩73,806 | ₩72,604 | ₩73,685 | +1.10% | 194.1만 |
|---|
| 2026.07.29 | ₩72,724 | ₩73,258 | ₩71,323 | ₩71,376 | -1.85% | 182.4만 |
|---|
| 2026.07.28 | ₩72,844 | ₩73,158 | ₩71,950 | ₩72,791 | -0.07% | 180.9만 |
|---|
| 2026.07.27 | ₩74,486 | ₩74,486 | ₩72,778 | ₩73,458 | -1.38% | 221만 |
|---|
| 2026.07.24 | ₩74,460 | ₩74,526 | ₩73,464 | ₩73,659 | -1.08% | 153.2만 |
|---|
| 2026.07.23 | ₩74,713 | ₩75,114 | ₩73,979 | ₩74,460 | -0.34% | 153.7만 |
|---|
| 2026.07.22 | ₩75,688 | ₩76,142 | ₩75,594 | ₩75,754 | +0.09% | 85.1만 |
|---|
| 2026.07.21 | ₩75,835 | ₩76,168 | ₩75,454 | ₩76,075 | +0.32% | 83.8만 |
|---|
| 2026.07.20 | ₩75,381 | ₩75,752 | ₩74,720 | ₩74,793 | -0.78% | 122만 |
|---|
| 2026.07.17 | ₩74,513 | ₩75,393 | ₩73,768 | ₩74,727 | +0.29% | 141.8만 |
|---|
| 2026.07.16 | ₩76,449 | ₩76,489 | ₩75,361 | ₩75,728 | -0.94% | 146.4만 |
|---|
| 2026.07.15 | ₩77,530 | ₩77,543 | ₩76,155 | ₩76,876 | -0.84% | 120.2만 |
|---|
| 2026.07.14 | ₩77,103 | ₩77,303 | ₩76,595 | ₩77,089 | -0.02% | 91.4만 |
|---|
| 2026.07.13 | ₩76,822 | ₩76,969 | ₩76,115 | ₩76,288 | -0.70% | 122.7만 |
|---|
| 2026.07.10 | ₩77,076 | ₩77,690 | ₩76,782 | ₩77,623 | +0.71% | 142.7만 |
|---|
| 2026.07.09 | ₩76,829 | ₩77,475 | ₩76,582 | ₩77,356 | +0.69% | 101.9만 |
|---|
| 2026.07.08 | ₩75,574 | ₩76,275 | ₩75,127 | ₩76,208 | +0.84% | 151.1만 |
|---|
| 2026.07.07 | ₩76,489 | ₩76,622 | ₩75,487 | ₩75,995 | -0.65% | 172.1만 |
|---|
| 2026.07.06 | ₩76,862 | ₩77,557 | ₩76,716 | ₩77,263 | +0.52% | 158.6만 |
|---|
| 2026.07.02 | ₩77,557 | ₩77,944 | ₩75,701 | ₩76,288 | -1.64% | 131.5만 |
|---|
| 2026.07.01 | ₩77,817 | ₩78,077 | ₩77,423 | ₩77,490 | -0.42% | 118.7만 |
|---|
| 2026.06.30 | ₩78,184 | ₩79,319 | ₩78,037 | ₩79,172 | +1.26% | 185.7만 |
|---|
| 2026.06.29 | ₩77,236 | ₩78,037 | ₩76,168 | ₩78,010 | +1.00% | 201.8만 |
|---|
| 2026.06.26 | ₩76,308 | ₩77,143 | ₩75,861 | ₩76,222 | -0.11% | 133.4만 |
|---|
| 2026.06.25 | ₩78,211 | ₩78,304 | ₩76,128 | ₩77,263 | -1.21% | 137.6만 |
|---|
| 2026.06.24 | ₩77,036 | ₩77,530 | ₩75,995 | ₩76,676 | -0.47% | 145만 |
|---|
| 2026.06.23 | ₩77,089 | ₩77,845 | ₩76,729 | ₩76,902 | -0.24% | 196.8만 |
|---|
| 2026.06.22 | ₩79,519 | ₩79,866 | ₩78,905 | ₩79,252 | -0.34% | 176.4만 |
|---|
| 2026.06.18 | ₩78,891 | ₩79,425 | ₩78,624 | ₩79,279 | +0.49% | 123.4만 |
|---|
| 2026.06.17 | ₩78,758 | ₩78,811 | ₩77,516 | ₩77,703 | -1.34% | 105.7만 |
|---|
| 2026.06.16 | ₩79,372 | ₩79,519 | ₩78,264 | ₩78,304 | -1.35% | 97.8만 |
|---|
| 2026.06.15 | ₩79,052 | ₩79,519 | ₩78,905 | ₩79,452 | +0.51% | 129.5만 |
|---|
| 2026.06.12 | ₩77,063 | ₩77,663 | ₩76,475 | ₩77,490 | +0.55% | 120.6만 |
|---|
| 2026.06.11 | ₩75,247 | ₩77,089 | ₩74,848 | ₩76,942 | +2.25% | 156만 |
|---|
| 2026.06.10 | ₩75,367 | ₩76,409 | ₩74,606 | ₩74,687 | -0.90% | 124.6만 |
|---|
| 2026.06.09 | ₩77,543 | ₩77,777 | ₩73,892 | ₩76,102 | -1.86% | 259.7만 |
|---|
| 2026.06.08 | ₩77,009 | ₩77,530 | ₩76,622 | ₩76,916 | -0.12% | 175.5만 |
|---|
| 2026.06.05 | ₩78,197 | ₩78,211 | ₩75,714 | ₩75,808 | -3.06% | 223.8만 |
|---|
| 2026.06.04 | ₩78,558 | ₩79,185 | ₩78,264 | ₩78,945 | +0.49% | 104.3만 |
|---|
| 2026.06.03 | ₩79,412 | ₩79,519 | ₩78,905 | ₩79,212 | -0.25% | 114만 |
|---|
| 2026.06.02 | ₩78,998 | ₩79,372 | ₩78,733 | ₩79,359 | +0.46% | 108만 |
|---|
| 2026.06.01 | ₩78,691 | ₩79,265 | ₩78,491 | ₩79,052 | +0.46% | 137.6만 |
|---|
| 2026.05.29 | ₩79,372 | ₩79,632 | ₩79,105 | ₩79,385 | +0.02% | 196.6만 |
|---|
| 2026.05.28 | ₩78,678 | ₩79,201 | ₩78,371 | ₩79,132 | +0.58% | 137.4만 |
|---|
| 2026.05.27 | ₩78,945 | ₩78,945 | ₩78,264 | ₩78,624 | -0.41% | 162.3만 |
|---|
| 2026.05.26 | ₩78,371 | ₩78,737 | ₩78,151 | ₩78,638 | +0.34% | 177.1만 |
|---|
| 2026.05.22 | ₩77,730 | ₩77,930 | ₩77,436 | ₩77,583 | -0.19% | 115.8만 |
|---|
| 2026.05.21 | ₩76,822 | ₩77,476 | ₩76,609 | ₩77,263 | +0.57% | 120.2만 |
|---|
| 2026.05.20 | ₩76,489 | ₩77,149 | ₩76,342 | ₩77,129 | +0.84% | 108.6만 |
|---|
| 2026.05.19 | ₩75,968 | ₩76,529 | ₩75,568 | ₩76,142 | +0.23% | 86.5만 |
|---|
| 2026.05.18 | ₩76,989 | ₩77,436 | ₩75,855 | ₩76,449 | -0.70% | 144.9만 |
|---|
| 2026.05.15 | ₩76,796 | ₩77,316 | ₩76,462 | ₩76,822 | +0.03% | 104만 |
|---|
| 2026.05.14 | ₩77,290 | ₩77,830 | ₩77,183 | ₩77,677 | +0.50% | 136.3만 |
|---|
| 2026.05.13 | ₩76,769 | ₩77,343 | ₩76,355 | ₩77,196 | +0.56% | 129.4만 |
|---|
| 2026.05.12 | ₩76,689 | ₩76,782 | ₩75,634 | ₩76,555 | -0.17% | 151.4만 |
|---|
| 2026.05.11 | ₩76,816 | ₩77,169 | ₩76,676 | ₩77,089 | +0.36% | 162.2만 |
|---|
| 2026.05.08 | ₩75,955 | ₩76,849 | ₩75,915 | ₩76,849 | +1.18% | 177.6만 |
|---|
| 2026.05.07 | ₩75,648 | ₩76,008 | ₩75,253 | ₩75,528 | -0.16% | 131만 |
|---|
| 2026.05.06 | ₩74,967 | ₩75,550 | ₩74,807 | ₩75,514 | +0.73% | 187.2만 |
|---|
| 2026.05.05 | ₩74,086 | ₩74,486 | ₩74,046 | ₩74,393 | +0.41% | 118.5만 |
|---|
| 2026.05.04 | ₩73,725 | ₩73,952 | ₩73,298 | ₩73,645 | -0.11% | 120.8만 |
|---|
| 2026.05.01 | ₩73,278 | ₩73,859 | ₩73,278 | ₩73,725 | +0.61% | 122.4만 |
|---|
| 2026.04.30 | ₩73,619 | ₩73,886 | ₩72,911 | ₩73,806 | +0.25% | 177.9만 |
|---|
| 2026.04.29 | ₩73,151 | ₩73,272 | ₩72,831 | ₩73,272 | +0.16% | 117.5만 |
|---|
| 2026.04.28 | ₩72,884 | ₩73,085 | ₩72,557 | ₩72,911 | +0.04% | 133.4만 |
|---|
| 2026.04.27 | ₩73,445 | ₩73,505 | ₩73,158 | ₩73,485 | +0.05% | 153.5만 |
|---|
| 2026.04.24 | ₩72,911 | ₩73,498 | ₩72,784 | ₩73,458 | +0.75% | 167.9만 |
|---|
| 2026.04.23 | ₩72,497 | ₩72,804 | ₩71,799 | ₩72,350 | -0.20% | 130.1만 |
|---|
| 2026.04.22 | ₩72,204 | ₩72,658 | ₩72,057 | ₩72,644 | +0.61% | 119.7만 |
|---|
| 2026.04.21 | ₩72,017 | ₩72,197 | ₩71,483 | ₩71,683 | -0.46% | 82.5만 |
|---|
| 2026.04.20 | ₩71,937 | ₩72,030 | ₩71,510 | ₩71,923 | -0.02% | 97만 |
|---|
| 2026.04.17 | ₩71,843 | ₩72,164 | ₩71,670 | ₩72,070 | +0.32% | 135.7만 |
|---|
| 2026.04.16 | ₩71,243 | ₩71,496 | ₩70,902 | ₩71,376 | +0.19% | 110.9만 |
|---|
| 2026.04.15 | ₩70,415 | ₩71,122 | ₩70,321 | ₩71,109 | +0.99% | 115.3만 |
|---|
| 2026.04.14 | ₩69,667 | ₩70,335 | ₩69,654 | ₩70,335 | +0.96% | 132.6만 |
|---|
| 2026.04.13 | ₩68,706 | ₩69,394 | ₩68,546 | ₩69,387 | +0.99% | 117만 |
|---|
| 2026.04.10 | ₩68,773 | ₩68,995 | ₩68,640 | ₩68,773 | 0.00% | 70.8만 |
|---|
| 2026.04.09 | ₩68,266 | ₩68,713 | ₩68,032 | ₩68,693 | +0.63% | 90.1만 |
|---|
| 2026.04.08 | ₩68,533 | ₩68,533 | ₩67,905 | ₩68,319 | -0.31% | 108.4만 |
|---|
| 2026.04.07 | ₩66,344 | ₩66,664 | ₩65,623 | ₩66,664 | +0.48% | 64.2만 |
|---|
| 2026.04.06 | ₩66,384 | ₩66,811 | ₩66,237 | ₩66,637 | +0.38% | 96.4만 |
|---|
| 2026.04.02 | ₩65,129 | ₩66,337 | ₩64,955 | ₩66,317 | +1.82% | 72만 |
|---|
| 2026.04.01 | ₩66,016 | ₩66,544 | ₩65,836 | ₩66,197 | +0.27% | 107.2만 |
|---|
| 2026.03.31 | ₩64,808 | ₩66,183 | ₩64,648 | ₩66,063 | +1.94% | 143.6만 |
|---|
| 2026.03.30 | ₩64,875 | ₩65,029 | ₩63,694 | ₩64,021 | -1.32% | 134.1만 |
|---|
| 2026.03.27 | ₩65,409 | ₩65,436 | ₩64,308 | ₩64,435 | -1.49% | 158.1만 |
|---|
| 2026.03.26 | ₩66,757 | ₩66,811 | ₩65,636 | ₩65,663 | -1.64% | 132.6만 |
|---|
| 2026.03.25 | ₩67,411 | ₩67,556 | ₩66,951 | ₩67,185 | -0.34% | 90만 |
|---|
| 2026.03.24 | ₩66,958 | ₩67,158 | ₩66,544 | ₩66,757 | -0.30% | 78.8만 |
|---|
| 2026.03.23 | ₩67,371 | ₩67,865 | ₩66,944 | ₩67,171 | -0.30% | 115.7만 |
|---|
| 2026.03.20 | ₩67,411 | ₩67,477 | ₩66,037 | ₩66,397 | -1.50% | 104.4만 |
|---|
| 2026.03.19 | ₩67,291 | ₩67,852 | ₩66,931 | ₩67,612 | +0.48% | 79.5만 |
|---|
| 2026.03.18 | ₩68,493 | ₩68,606 | ₩67,745 | ₩67,772 | -1.05% | 90만 |
|---|
| 2026.03.17 | ₩68,533 | ₩68,840 | ₩68,466 | ₩68,626 | +0.14% | 62.8만 |
|---|
| 2026.03.16 | ₩68,159 | ₩68,626 | ₩68,146 | ₩68,319 | +0.24% | 75.6만 |
|---|
| 2026.03.13 | ₩68,239 | ₩68,546 | ₩67,425 | ₩67,545 | -1.02% | 98.3만 |
|---|
| 2026.03.12 | ₩68,546 | ₩68,606 | ₩67,872 | ₩67,919 | -0.92% | 94.3만 |
|---|
| 2026.03.11 | ₩69,053 | ₩69,342 | ₩68,653 | ₩68,920 | -0.19% | 64.5만 |
|---|
| 2026.03.10 | ₩68,840 | ₩69,414 | ₩68,653 | ₩68,866 | +0.04% | 73.5만 |
|---|
| 2026.03.09 | ₩67,331 | ₩68,987 | ₩67,179 | ₩68,880 | +2.30% | 112.6만 |
|---|
| 2026.03.06 | ₩68,179 | ₩68,653 | ₩67,879 | ₩68,052 | -0.19% | 90.6만 |
|---|
| 2026.03.05 | ₩68,880 | ₩69,307 | ₩68,266 | ₩68,947 | +0.10% | 101.9만 |
|---|
| 2026.03.04 | ₩68,439 | ₩69,294 | ₩68,386 | ₩69,080 | +0.94% | 106만 |
|---|
| 2026.03.03 | ₩67,718 | ₩68,373 | ₩67,138 | ₩68,172 | +0.67% | 153.3만 |
|---|
| 2026.03.02 | ₩68,066 | ₩69,004 | ₩67,905 | ₩68,840 | +1.14% | 100.8만 |
|---|
| 2026.02.27 | ₩68,960 | ₩69,414 | ₩68,826 | ₩69,374 | +0.60% | 126.9만 |
|---|
| 2026.02.26 | ₩70,295 | ₩70,295 | ₩68,960 | ₩69,561 | -1.04% | 109.3만 |
|---|
| 2026.02.25 | ₩69,679 | ₩70,255 | ₩69,679 | ₩70,215 | +0.77% | 112.7만 |
|---|
| 2026.02.24 | ₩68,826 | ₩69,454 | ₩68,506 | ₩69,360 | +0.78% | 66.5만 |
|---|
| 2026.02.23 | ₩69,280 | ₩69,360 | ₩68,419 | ₩68,693 | -0.85% | 96.6만 |
|---|
| 2026.02.20 | ₩68,586 | ₩69,561 | ₩68,453 | ₩69,414 | +1.21% | 79만 |
|---|
| 2026.02.19 | ₩68,840 | ₩69,067 | ₩68,566 | ₩68,826 | -0.02% | 70.3만 |
|---|
| 2026.02.18 | ₩68,720 | ₩69,481 | ₩68,586 | ₩69,093 | +0.54% | 61.7만 |
|---|
| 2026.02.17 | ₩68,359 | ₩68,865 | ₩67,718 | ₩68,586 | +0.33% | 101.2만 |
|---|
| 2026.02.13 | ₩68,453 | ₩69,060 | ₩67,985 | ₩68,599 | +0.21% | 86.2만 |
|---|
| 2026.02.12 | ₩69,988 | ₩70,028 | ₩68,345 | ₩68,453 | -2.19% | 117.4만 |
|---|
| 2026.02.11 | ₩70,001 | ₩70,201 | ₩69,200 | ₩69,788 | -0.31% | 63.2만 |
|---|
| 2026.02.10 | ₩69,948 | ₩70,121 | ₩69,561 | ₩69,614 | -0.48% | 65.9만 |
|---|
| 2026.02.09 | ₩69,214 | ₩70,068 | ₩68,932 | ₩69,908 | +1.00% | 111.4만 |
|---|
| 2026.02.06 | ₩68,479 | ₩69,546 | ₩68,192 | ₩69,347 | +1.27% | 111.8만 |
|---|
| 2026.02.05 | ₩68,426 | ₩68,772 | ₩67,680 | ₩67,972 | -0.66% | 143만 |
|---|
| 2026.02.04 | ₩69,841 | ₩69,868 | ₩68,300 | ₩68,907 | -1.34% | 166.6만 |
|---|
| 2026.02.03 | ₩71,149 | ₩71,149 | ₩69,414 | ₩69,988 | -1.63% | 142.4만 |
|---|
| 2026.02.02 | ₩70,308 | ₩71,136 | ₩70,121 | ₩70,949 | +0.91% | 85.1만 |
|---|
| 2026.01.30 | ₩71,603 | ₩71,670 | ₩70,855 | ₩71,109 | -0.69% | 119.5만 |
|---|
| 2026.01.29 | ₩71,977 | ₩72,030 | ₩70,669 | ₩71,776 | -0.28% | 136만 |
|---|
| 2026.01.28 | ₩72,137 | ₩72,281 | ₩71,870 | ₩72,003 | -0.19% | 98.5만 |
|---|
| 2026.01.27 | ₩71,723 | ₩71,923 | ₩71,536 | ₩71,857 | +0.19% | 135만 |
|---|
| 2026.01.26 | ₩71,122 | ₩71,523 | ₩71,016 | ₩71,349 | +0.32% | 105.3만 |
|---|
| 2026.01.23 | ₩70,722 | ₩71,323 | ₩70,669 | ₩71,109 | +0.55% | 81.2만 |
|---|
| 2026.01.22 | ₩70,989 | ₩70,989 | ₩70,542 | ₩70,855 | -0.19% | 82만 |
|---|
| 2026.01.21 | ₩69,587 | ₩70,762 | ₩69,493 | ₩70,362 | +1.11% | 129.4만 |
|---|
| 2026.01.20 | ₩69,801 | ₩70,228 | ₩69,428 | ₩69,521 | -0.40% | 171.9만 |
|---|
| 2026.01.16 | ₩71,162 | ₩71,216 | ₩70,615 | ₩70,829 | -0.47% | 78.3만 |
|---|
| 2026.01.15 | ₩71,162 | ₩71,309 | ₩70,762 | ₩70,842 | -0.45% | 91.6만 |
|---|
| 2026.01.14 | ₩70,936 | ₩70,936 | ₩70,121 | ₩70,602 | -0.47% | 124.8만 |
|---|
| 2026.01.13 | ₩71,256 | ₩71,416 | ₩70,962 | ₩71,176 | -0.11% | 83.3만 |
|---|
| 2026.01.12 | ₩70,829 | ₩71,388 | ₩70,790 | ₩71,256 | +0.60% | 125.8만 |
|---|
| 2026.01.09 | ₩70,695 | ₩71,289 | ₩70,455 | ₩71,189 | +0.70% | 106.9만 |
|---|
| 2026.01.08 | ₩70,802 | ₩70,842 | ₩70,335 | ₩70,615 | -0.26% | 113만 |
|---|
| 2026.01.07 | ₩70,922 | ₩71,239 | ₩70,789 | ₩70,909 | -0.02% | 108만 |
|---|
| 2026.01.06 | ₩70,442 | ₩70,895 | ₩70,388 | ₩70,855 | +0.59% | 130.5만 |
|---|
| 2026.01.05 | ₩70,548 | ₩70,587 | ₩70,201 | ₩70,335 | -0.30% | 165.1만 |
|---|
| 2026.01.02 | ₩70,468 | ₩70,722 | ₩69,534 | ₩69,828 | -0.91% | 132만 |
|---|
| 2025.12.31 | ₩71,096 | ₩71,096 | ₩70,555 | ₩70,575 | -0.73% | 135.6만 |
|---|
| 2025.12.30 | ₩71,096 | ₩71,296 | ₩71,029 | ₩71,042 | -0.08% | 110.5만 |
|---|
| 2025.12.29 | ₩71,082 | ₩71,323 | ₩70,962 | ₩71,176 | +0.13% | 138.6만 |
|---|
| 2025.12.26 | ₩71,483 | ₩71,536 | ₩71,343 | ₩71,429 | -0.07% | 128.2만 |
|---|
| 2025.12.24 | ₩71,243 | ₩71,443 | ₩71,202 | ₩71,443 | +0.28% | 57.7만 |
|---|
| 2025.12.23 | ₩70,895 | ₩71,256 | ₩70,829 | ₩71,243 | +0.49% | 84.3만 |
|---|
| 2025.12.22 | ₩71,176 | ₩71,256 | ₩70,811 | ₩70,962 | -0.30% | 92.2만 |
|---|
| 2025.12.19 | ₩70,088 | ₩70,695 | ₩70,088 | ₩70,669 | +0.83% | 73만 |
|---|
| 2025.12.18 | ₩69,894 | ₩70,215 | ₩69,614 | ₩69,868 | -0.04% | 75.2만 |
|---|
| 2025.12.17 | ₩70,175 | ₩70,215 | ₩68,907 | ₩68,920 | -1.79% | 94.4만 |
|---|
| 2025.12.16 | ₩69,721 | ₩70,241 | ₩69,574 | ₩70,095 | +0.54% | 86.2만 |
|---|
| 2025.12.15 | ₩70,629 | ₩70,655 | ₩69,788 | ₩69,948 | -0.96% | 83.7만 |
|---|
| 2025.12.12 | ₩71,016 | ₩71,096 | ₩69,948 | ₩70,215 | -1.13% | 97.3만 |
|---|
| 2025.12.11 | ₩71,122 | ₩71,283 | ₩70,548 | ₩71,269 | +0.21% | 86.1만 |
|---|
| 2025.12.10 | ₩71,056 | ₩71,563 | ₩70,809 | ₩71,416 | +0.51% | 72.5만 |
|---|
| 2025.12.09 | ₩70,989 | ₩71,229 | ₩70,867 | ₩71,189 | +0.28% | 96.1만 |
|---|
| 2025.12.08 | ₩71,309 | ₩71,455 | ₩70,869 | ₩71,082 | -0.32% | 100.4만 |
|---|
| 2025.12.05 | ₩71,042 | ₩71,449 | ₩71,029 | ₩71,202 | +0.23% | 99만 |
|---|
| 2025.12.04 | ₩71,096 | ₩71,096 | ₩70,682 | ₩70,949 | -0.21% | 52.5만 |
|---|
| 2025.12.03 | ₩70,629 | ₩71,042 | ₩70,468 | ₩70,976 | +0.49% | 68.7만 |
|---|
| 2025.12.02 | ₩70,582 | ₩70,949 | ₩70,415 | ₩70,829 | +0.35% | 75.5만 |
|---|
| 2025.12.01 | ₩70,108 | ₩70,588 | ₩69,948 | ₩70,348 | +0.34% | 86.9만 |
|---|
| 2025.11.28 | ₩70,962 | ₩71,189 | ₩70,815 | ₩71,189 | +0.32% | 94만 |
|---|
| 2025.11.26 | ₩70,508 | ₩70,855 | ₩70,268 | ₩70,709 | +0.28% | 106.6만 |
|---|
| 2025.11.25 | ₩69,561 | ₩70,255 | ₩68,933 | ₩70,148 | +0.84% | 92만 |
|---|
| 2025.11.24 | ₩68,680 | ₩69,838 | ₩68,626 | ₩69,721 | +1.52% | 79.9만 |
|---|
| 2025.11.21 | ₩67,712 | ₩68,813 | ₩67,000 | ₩68,092 | +0.56% | 111.9만 |
|---|
| 2025.11.20 | ₩70,208 | ₩70,588 | ₩67,451 | ₩67,532 | -3.81% | 167.7만 |
|---|
| 2025.11.19 | ₩68,760 | ₩69,734 | ₩68,526 | ₩69,040 | +0.41% | 86.9만 |
|---|
| 2025.11.18 | ₩69,067 | ₩69,260 | ₩68,119 | ₩68,693 | -0.54% | 108.1만 |
|---|
| 2025.11.17 | ₩69,774 | ₩70,342 | ₩69,036 | ₩69,454 | -0.46% | 123만 |
|---|
| 2025.11.14 | ₩69,013 | ₩70,362 | ₩68,720 | ₩69,948 | +1.35% | 104.6만 |
|---|
| 2025.11.13 | ₩70,749 | ₩70,829 | ₩69,641 | ₩69,881 | -1.23% | 78.1만 |
|---|
| 2025.11.12 | ₩71,403 | ₩71,416 | ₩70,802 | ₩71,096 | -0.43% | 55.8만 |
|---|
| 2025.11.11 | ₩71,002 | ₩71,244 | ₩70,789 | ₩71,149 | +0.21% | 60.8만 |
|---|
| 2025.11.10 | ₩70,789 | ₩71,349 | ₩70,615 | ₩71,283 | +0.70% | 77.9만 |
|---|
| 2025.11.07 | ₩69,894 | ₩69,974 | ₩68,786 | ₩69,974 | +0.11% | 120.8만 |
|---|
| 2025.11.06 | ₩71,042 | ₩71,042 | ₩69,948 | ₩70,095 | -1.33% | 90.3만 |
|---|
| 2025.11.05 | ₩70,655 | ₩71,456 | ₩70,582 | ₩71,162 | +0.72% | 73.9만 |
|---|
| 2025.11.04 | ₩71,149 | ₩71,459 | ₩70,695 | ₩70,789 | -0.51% | 89.6만 |
|---|
| 2025.11.03 | ₩72,070 | ₩72,204 | ₩71,683 | ₩71,897 | -0.24% | 89.6만 |
|---|
| 2025.10.31 | ₩72,698 | ₩72,698 | ₩72,042 | ₩72,270 | -0.59% | 111.4만 |
|---|
| 2025.10.30 | ₩72,524 | ₩72,591 | ₩71,977 | ₩71,977 | -0.75% | 118.4만 |
|---|
| 2025.10.29 | ₩72,804 | ₩72,923 | ₩72,310 | ₩72,791 | -0.02% | 99.3만 |
|---|
| 2025.10.28 | ₩72,404 | ₩72,731 | ₩72,244 | ₩72,564 | +0.22% | 79.2만 |
|---|
| 2025.10.27 | ₩71,843 | ₩72,217 | ₩71,776 | ₩72,177 | +0.46% | 99.8만 |
|---|
| 2025.10.24 | ₩71,149 | ₩71,309 | ₩71,020 | ₩71,176 | +0.04% | 83.4만 |
|---|
| 2025.10.23 | ₩70,081 | ₩70,659 | ₩70,041 | ₩70,602 | +0.74% | 52.2만 |
|---|
| 2025.10.22 | ₩70,615 | ₩70,615 | ₩69,533 | ₩70,095 | -0.74% | 60.9만 |
|---|
| 2025.10.21 | ₩70,655 | ₩70,747 | ₩70,428 | ₩70,615 | -0.06% | 51.8만 |
|---|
| 2025.10.20 | ₩70,215 | ₩70,722 | ₩70,175 | ₩70,655 | +0.63% | 52.8만 |
|---|
| 2025.10.17 | ₩69,294 | ₩69,988 | ₩69,108 | ₩69,854 | +0.81% | 52.7만 |
|---|
| 2025.10.16 | ₩69,974 | ₩70,201 | ₩69,013 | ₩69,454 | -0.74% | 43.2만 |
|---|
| 2025.10.15 | ₩69,854 | ₩70,068 | ₩69,067 | ₩69,627 | -0.32% | 47.2만 |
|---|
| 2025.10.14 | ₩68,933 | ₩69,694 | ₩68,479 | ₩69,294 | +0.52% | 56만 |
|---|
| 2025.10.13 | ₩69,454 | ₩69,768 | ₩69,214 | ₩69,721 | +0.38% | 58.6만 |
|---|
| 2025.10.10 | ₩70,455 | ₩70,556 | ₩68,386 | ₩68,439 | -2.86% | 117만 |
|---|