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 | ₩77,768 | ₩77,775 | ₩77,414 | ₩77,655 | -0.15% | 126.1만 |
| 2026.10.08 | ₩77,888 | ₩78,082 | ₩77,002 | ₩77,308 | -0.75% | 210.6만 |
| 2026.10.07 | ₩77,868 | ₩78,148 | ₩77,668 | ₩78,135 | +0.34% | 257만 |
| 2026.10.06 | ₩78,389 | ₩78,495 | ₩78,248 | ₩78,282 | -0.14% | 219.2만 |
| 2026.10.05 | ₩77,414 | ₩78,039 | ₩77,414 | ₩77,948 | +0.69% | 162.5만 |
| 2026.10.02 | ₩77,481 | ₩77,813 | ₩77,308 | ₩77,428 | -0.07% | 173.5만 |
| 2026.10.01 | ₩76,914 | ₩77,041 | ₩76,400 | ₩76,881 | -0.04% | 171.3만 |
| 2026.09.30 | ₩77,454 | ₩77,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,374 |
| -0.10% |
| 244.8만 |
| 2026.09.29 | ₩77,441 | ₩77,469 | ₩77,001 | ₩77,214 | -0.29% | 180.3만 |
|---|
| 2026.09.28 | ₩77,428 | ₩77,494 | ₩76,667 | ₩77,081 | -0.45% | 211.5만 |
|---|
| 2026.09.25 | ₩77,468 | ₩77,781 | ₩77,341 | ₩77,695 | +0.29% | 143.5만 |
|---|
| 2026.09.24 | ₩77,021 | ₩77,534 | ₩76,981 | ₩77,441 | +0.55% | 159.8만 |
|---|
| 2026.09.23 | ₩77,735 | ₩77,855 | ₩77,207 | ₩77,414 | -0.41% | 210.4만 |
|---|
| 2026.09.22 | ₩77,508 | ₩77,921 | ₩77,454 | ₩77,855 | +0.45% | 181.9만 |
|---|
| 2026.09.21 | ₩76,507 | ₩77,573 | ₩76,467 | ₩77,441 | +1.22% | 196.2만 |
|---|
| 2026.09.18 | ₩75,733 | ₩75,906 | ₩75,373 | ₩75,906 | +0.23% | 114만 |
|---|
| 2026.09.17 | ₩75,453 | ₩75,595 | ₩75,184 | ₩75,493 | +0.05% | 89.5만 |
|---|
| 2026.09.16 | ₩74,719 | ₩75,012 | ₩73,891 | ₩74,358 | -0.48% | 116.8만 |
|---|
| 2026.09.15 | ₩74,679 | ₩74,732 | ₩74,238 | ₩74,332 | -0.46% | 89.5만 |
|---|
| 2026.09.14 | ₩74,178 | ₩75,072 | ₩74,078 | ₩74,705 | +0.71% | 164.3만 |
|---|
| 2026.09.11 | ₩75,266 | ₩75,386 | ₩75,039 | ₩75,172 | -0.12% | 81.9만 |
|---|
| 2026.09.10 | ₩74,585 | ₩74,873 | ₩74,438 | ₩74,599 | +0.02% | 110.6만 |
|---|
| 2026.09.09 | ₩75,450 | ₩75,573 | ₩75,066 | ₩75,279 | -0.23% | 99.4만 |
|---|
| 2026.09.08 | ₩75,780 | ₩75,866 | ₩75,333 | ₩75,533 | -0.33% | 185.6만 |
|---|
| 2026.09.04 | ₩75,526 | ₩75,760 | ₩75,326 | ₩75,559 | +0.04% | 135.9만 |
|---|
| 2026.09.03 | ₩74,805 | ₩75,493 | ₩74,699 | ₩75,359 | +0.74% | 133.2만 |
|---|
| 2026.09.02 | ₩74,465 | ₩74,679 | ₩74,252 | ₩74,612 | +0.20% | 115.5만 |
|---|
| 2026.09.01 | ₩74,772 | ₩74,939 | ₩74,232 | ₩74,518 | -0.34% | 160.4만 |
|---|
| 2026.08.31 | ₩75,920 | ₩76,080 | ₩75,673 | ₩76,040 | +0.16% | 221.6만 |
|---|
| 2026.08.28 | ₩76,360 | ₩76,747 | ₩75,833 | ₩75,973 | -0.51% | 148만 |
|---|
| 2026.08.27 | ₩76,053 | ₩76,393 | ₩75,813 | ₩76,387 | +0.44% | 157.2만 |
|---|
| 2026.08.26 | ₩75,279 | ₩75,598 | ₩75,172 | ₩75,479 | +0.27% | 111.6만 |
|---|
| 2026.08.25 | ₩75,506 | ₩75,653 | ₩75,092 | ₩75,399 | -0.14% | 120.5만 |
|---|
| 2026.08.24 | ₩75,219 | ₩75,266 | ₩74,692 | ₩74,986 | -0.31% | 143.7만 |
|---|
| 2026.08.21 | ₩75,559 | ₩75,834 | ₩75,239 | ₩75,599 | +0.05% | 101.3만 |
|---|
| 2026.08.20 | ₩75,466 | ₩75,706 | ₩75,166 | ₩75,346 | -0.16% | 141.4만 |
|---|
| 2026.08.19 | ₩76,333 | ₩76,333 | ₩75,466 | ₩75,746 | -0.77% | 144.7만 |
|---|
| 2026.08.18 | ₩76,127 | ₩76,187 | ₩75,693 | ₩75,866 | -0.34% | 141.5만 |
|---|
| 2026.08.17 | ₩77,174 | ₩77,214 | ₩76,787 | ₩76,854 | -0.42% | 119.3만 |
|---|
| 2026.08.14 | ₩77,174 | ₩77,174 | ₩76,700 | ₩76,947 | -0.29% | 96만 |
|---|
| 2026.08.13 | ₩76,387 | ₩77,161 | ₩76,320 | ₩77,027 | +0.84% | 143.8만 |
|---|
| 2026.08.12 | ₩76,574 | ₩76,754 | ₩76,348 | ₩76,427 | -0.19% | 121.7만 |
|---|
| 2026.08.11 | ₩76,494 | ₩76,494 | ₩75,853 | ₩76,026 | -0.61% | 159.3만 |
|---|
| 2026.08.10 | ₩76,614 | ₩76,614 | ₩76,240 | ₩76,280 | -0.44% | 131.5만 |
|---|
| 2026.08.07 | ₩76,267 | ₩76,460 | ₩75,866 | ₩76,454 | +0.24% | 156.9만 |
|---|
| 2026.08.06 | ₩75,386 | ₩76,013 | ₩75,095 | ₩75,639 | +0.34% | 142.3만 |
|---|
| 2026.08.05 | ₩76,607 | ₩76,827 | ₩75,880 | ₩75,906 | -0.91% | 126.7만 |
|---|
| 2026.08.04 | ₩75,066 | ₩76,554 | ₩75,066 | ₩76,427 | +1.81% | 163.5만 |
|---|
| 2026.08.03 | ₩73,498 | ₩74,592 | ₩73,232 | ₩74,438 | +1.28% | 169.6만 |
|---|
| 2026.07.31 | ₩74,492 | ₩74,852 | ₩73,251 | ₩74,091 | -0.54% | 195.5만 |
|---|
| 2026.07.30 | ₩72,864 | ₩73,785 | ₩72,583 | ₩73,664 | +1.10% | 194.1만 |
|---|
| 2026.07.29 | ₩72,704 | ₩73,237 | ₩71,302 | ₩71,356 | -1.85% | 182.4만 |
|---|
| 2026.07.28 | ₩72,824 | ₩73,137 | ₩71,930 | ₩72,770 | -0.07% | 180.9만 |
|---|
| 2026.07.27 | ₩74,465 | ₩74,465 | ₩72,757 | ₩73,438 | -1.38% | 221만 |
|---|
| 2026.07.24 | ₩74,438 | ₩74,505 | ₩73,443 | ₩73,638 | -1.08% | 153.2만 |
|---|
| 2026.07.23 | ₩74,692 | ₩75,092 | ₩73,958 | ₩74,438 | -0.34% | 153.7만 |
|---|
| 2026.07.22 | ₩75,666 | ₩76,120 | ₩75,573 | ₩75,733 | +0.09% | 85.1만 |
|---|
| 2026.07.21 | ₩75,813 | ₩76,147 | ₩75,433 | ₩76,053 | +0.32% | 83.8만 |
|---|
| 2026.07.20 | ₩75,359 | ₩75,730 | ₩74,699 | ₩74,772 | -0.78% | 122만 |
|---|
| 2026.07.17 | ₩74,492 | ₩75,371 | ₩73,747 | ₩74,705 | +0.29% | 141.8만 |
|---|
| 2026.07.16 | ₩76,427 | ₩76,467 | ₩75,339 | ₩75,706 | -0.94% | 146.4만 |
|---|
| 2026.07.15 | ₩77,508 | ₩77,521 | ₩76,133 | ₩76,854 | -0.84% | 120.2만 |
|---|
| 2026.07.14 | ₩77,081 | ₩77,281 | ₩76,574 | ₩77,067 | -0.02% | 91.4만 |
|---|
| 2026.07.13 | ₩76,800 | ₩76,947 | ₩76,093 | ₩76,267 | -0.70% | 122.7만 |
|---|
| 2026.07.10 | ₩77,054 | ₩77,668 | ₩76,760 | ₩77,601 | +0.71% | 142.7만 |
|---|
| 2026.07.09 | ₩76,807 | ₩77,453 | ₩76,560 | ₩77,334 | +0.69% | 101.9만 |
|---|
| 2026.07.08 | ₩75,553 | ₩76,253 | ₩75,106 | ₩76,187 | +0.84% | 151.1만 |
|---|
| 2026.07.07 | ₩76,467 | ₩76,600 | ₩75,466 | ₩75,973 | -0.65% | 172.1만 |
|---|
| 2026.07.06 | ₩76,841 | ₩77,534 | ₩76,694 | ₩77,241 | +0.52% | 158.6만 |
|---|
| 2026.07.02 | ₩77,534 | ₩77,921 | ₩75,679 | ₩76,267 | -1.64% | 131.5만 |
|---|
| 2026.07.01 | ₩77,795 | ₩78,055 | ₩77,401 | ₩77,468 | -0.42% | 118.7만 |
|---|
| 2026.06.30 | ₩78,162 | ₩79,296 | ₩78,015 | ₩79,149 | +1.26% | 185.7만 |
|---|
| 2026.06.29 | ₩77,214 | ₩78,015 | ₩76,147 | ₩77,988 | +1.00% | 201.8만 |
|---|
| 2026.06.26 | ₩76,287 | ₩77,121 | ₩75,840 | ₩76,200 | -0.11% | 133.4만 |
|---|
| 2026.06.25 | ₩78,188 | ₩78,282 | ₩76,107 | ₩77,241 | -1.21% | 137.6만 |
|---|
| 2026.06.24 | ₩77,014 | ₩77,508 | ₩75,973 | ₩76,654 | -0.47% | 145만 |
|---|
| 2026.06.23 | ₩77,067 | ₩77,823 | ₩76,707 | ₩76,881 | -0.24% | 196.8만 |
|---|
| 2026.06.22 | ₩79,496 | ₩79,843 | ₩78,882 | ₩79,229 | -0.34% | 176.4만 |
|---|
| 2026.06.18 | ₩78,869 | ₩79,403 | ₩78,602 | ₩79,256 | +0.49% | 123.4만 |
|---|
| 2026.06.17 | ₩78,736 | ₩78,789 | ₩77,494 | ₩77,681 | -1.34% | 105.7만 |
|---|
| 2026.06.16 | ₩79,349 | ₩79,496 | ₩78,242 | ₩78,282 | -1.35% | 97.8만 |
|---|
| 2026.06.15 | ₩79,029 | ₩79,496 | ₩78,882 | ₩79,429 | +0.51% | 129.5만 |
|---|
| 2026.06.12 | ₩77,041 | ₩77,641 | ₩76,454 | ₩77,468 | +0.55% | 120.6만 |
|---|
| 2026.06.11 | ₩75,226 | ₩77,067 | ₩74,827 | ₩76,921 | +2.25% | 156만 |
|---|
| 2026.06.10 | ₩75,346 | ₩76,387 | ₩74,585 | ₩74,665 | -0.90% | 124.6만 |
|---|
| 2026.06.09 | ₩77,521 | ₩77,755 | ₩73,871 | ₩76,080 | -1.86% | 259.7만 |
|---|
| 2026.06.08 | ₩76,987 | ₩77,508 | ₩76,600 | ₩76,894 | -0.12% | 175.5만 |
|---|
| 2026.06.05 | ₩78,175 | ₩78,188 | ₩75,693 | ₩75,786 | -3.06% | 223.8만 |
|---|
| 2026.06.04 | ₩78,535 | ₩79,163 | ₩78,242 | ₩78,922 | +0.49% | 104.3만 |
|---|
| 2026.06.03 | ₩79,389 | ₩79,496 | ₩78,882 | ₩79,189 | -0.25% | 114만 |
|---|
| 2026.06.02 | ₩78,976 | ₩79,349 | ₩78,710 | ₩79,336 | +0.46% | 108만 |
|---|
| 2026.06.01 | ₩78,669 | ₩79,243 | ₩78,469 | ₩79,029 | +0.46% | 137.6만 |
|---|
| 2026.05.29 | ₩79,349 | ₩79,610 | ₩79,082 | ₩79,363 | +0.02% | 196.6만 |
|---|
| 2026.05.28 | ₩78,655 | ₩79,179 | ₩78,348 | ₩79,109 | +0.58% | 137.4만 |
|---|
| 2026.05.27 | ₩78,922 | ₩78,922 | ₩78,242 | ₩78,602 | -0.41% | 162.3만 |
|---|
| 2026.05.26 | ₩78,348 | ₩78,714 | ₩78,128 | ₩78,615 | +0.34% | 177.1만 |
|---|
| 2026.05.22 | ₩77,708 | ₩77,908 | ₩77,414 | ₩77,561 | -0.19% | 115.8만 |
|---|
| 2026.05.21 | ₩76,800 | ₩77,454 | ₩76,587 | ₩77,241 | +0.57% | 120.2만 |
|---|
| 2026.05.20 | ₩76,467 | ₩77,127 | ₩76,320 | ₩77,107 | +0.84% | 108.6만 |
|---|
| 2026.05.19 | ₩75,946 | ₩76,507 | ₩75,546 | ₩76,120 | +0.23% | 86.5만 |
|---|
| 2026.05.18 | ₩76,967 | ₩77,414 | ₩75,833 | ₩76,427 | -0.70% | 144.9만 |
|---|
| 2026.05.15 | ₩76,774 | ₩77,294 | ₩76,440 | ₩76,800 | +0.03% | 104만 |
|---|
| 2026.05.14 | ₩77,268 | ₩77,808 | ₩77,161 | ₩77,655 | +0.50% | 136.3만 |
|---|
| 2026.05.13 | ₩76,747 | ₩77,321 | ₩76,333 | ₩77,174 | +0.56% | 129.4만 |
|---|
| 2026.05.12 | ₩76,667 | ₩76,760 | ₩75,613 | ₩76,534 | -0.17% | 151.4만 |
|---|
| 2026.05.11 | ₩76,794 | ₩77,147 | ₩76,654 | ₩77,067 | +0.36% | 162.2만 |
|---|
| 2026.05.08 | ₩75,933 | ₩76,827 | ₩75,893 | ₩76,827 | +1.18% | 177.6만 |
|---|
| 2026.05.07 | ₩75,626 | ₩75,986 | ₩75,231 | ₩75,506 | -0.16% | 131만 |
|---|
| 2026.05.06 | ₩74,946 | ₩75,529 | ₩74,785 | ₩75,493 | +0.73% | 187.2만 |
|---|
| 2026.05.05 | ₩74,065 | ₩74,465 | ₩74,025 | ₩74,372 | +0.41% | 118.5만 |
|---|
| 2026.05.04 | ₩73,704 | ₩73,931 | ₩73,277 | ₩73,624 | -0.11% | 120.8만 |
|---|
| 2026.05.01 | ₩73,257 | ₩73,838 | ₩73,257 | ₩73,704 | +0.61% | 122.4만 |
|---|
| 2026.04.30 | ₩73,598 | ₩73,865 | ₩72,890 | ₩73,785 | +0.25% | 177.9만 |
|---|
| 2026.04.29 | ₩73,131 | ₩73,251 | ₩72,810 | ₩73,251 | +0.16% | 117.5만 |
|---|
| 2026.04.28 | ₩72,864 | ₩73,064 | ₩72,537 | ₩72,890 | +0.04% | 133.4만 |
|---|
| 2026.04.27 | ₩73,424 | ₩73,484 | ₩73,137 | ₩73,464 | +0.05% | 153.5만 |
|---|
| 2026.04.24 | ₩72,890 | ₩73,478 | ₩72,764 | ₩73,438 | +0.75% | 167.9만 |
|---|
| 2026.04.23 | ₩72,477 | ₩72,784 | ₩71,779 | ₩72,330 | -0.20% | 130.1만 |
|---|
| 2026.04.22 | ₩72,183 | ₩72,637 | ₩72,036 | ₩72,623 | +0.61% | 119.7만 |
|---|
| 2026.04.21 | ₩71,996 | ₩72,176 | ₩71,462 | ₩71,663 | -0.46% | 82.5만 |
|---|
| 2026.04.20 | ₩71,916 | ₩72,010 | ₩71,489 | ₩71,903 | -0.02% | 97만 |
|---|
| 2026.04.17 | ₩71,823 | ₩72,143 | ₩71,649 | ₩72,050 | +0.32% | 135.7만 |
|---|
| 2026.04.16 | ₩71,222 | ₩71,476 | ₩70,882 | ₩71,356 | +0.19% | 110.9만 |
|---|
| 2026.04.15 | ₩70,395 | ₩71,102 | ₩70,301 | ₩71,089 | +0.99% | 115.3만 |
|---|
| 2026.04.14 | ₩69,648 | ₩70,315 | ₩69,634 | ₩70,315 | +0.96% | 132.6만 |
|---|
| 2026.04.13 | ₩68,687 | ₩69,374 | ₩68,527 | ₩69,367 | +0.99% | 117만 |
|---|
| 2026.04.10 | ₩68,753 | ₩68,975 | ₩68,620 | ₩68,753 | 0.00% | 70.8만 |
|---|
| 2026.04.09 | ₩68,246 | ₩68,693 | ₩68,013 | ₩68,673 | +0.63% | 90.1만 |
|---|
| 2026.04.08 | ₩68,513 | ₩68,513 | ₩67,886 | ₩68,300 | -0.31% | 108.4만 |
|---|
| 2026.04.07 | ₩66,325 | ₩66,645 | ₩65,604 | ₩66,645 | +0.48% | 64.2만 |
|---|
| 2026.04.06 | ₩66,365 | ₩66,792 | ₩66,218 | ₩66,618 | +0.38% | 96.4만 |
|---|
| 2026.04.02 | ₩65,110 | ₩66,318 | ₩64,937 | ₩66,298 | +1.82% | 72만 |
|---|
| 2026.04.01 | ₩65,998 | ₩66,525 | ₩65,818 | ₩66,178 | +0.27% | 107.2만 |
|---|
| 2026.03.31 | ₩64,790 | ₩66,165 | ₩64,630 | ₩66,044 | +1.94% | 143.6만 |
|---|
| 2026.03.30 | ₩64,857 | ₩65,010 | ₩63,676 | ₩64,003 | -1.32% | 134.1만 |
|---|
| 2026.03.27 | ₩65,391 | ₩65,417 | ₩64,290 | ₩64,416 | -1.49% | 158.1만 |
|---|
| 2026.03.26 | ₩66,738 | ₩66,792 | ₩65,617 | ₩65,644 | -1.64% | 132.6만 |
|---|
| 2026.03.25 | ₩67,392 | ₩67,536 | ₩66,932 | ₩67,165 | -0.34% | 90만 |
|---|
| 2026.03.24 | ₩66,939 | ₩67,139 | ₩66,525 | ₩66,738 | -0.30% | 78.8만 |
|---|
| 2026.03.23 | ₩67,352 | ₩67,846 | ₩66,925 | ₩67,152 | -0.30% | 115.7만 |
|---|
| 2026.03.20 | ₩67,392 | ₩67,458 | ₩66,018 | ₩66,378 | -1.50% | 104.4만 |
|---|
| 2026.03.19 | ₩67,272 | ₩67,833 | ₩66,912 | ₩67,592 | +0.48% | 79.5만 |
|---|
| 2026.03.18 | ₩68,473 | ₩68,587 | ₩67,726 | ₩67,753 | -1.05% | 90만 |
|---|
| 2026.03.17 | ₩68,513 | ₩68,820 | ₩68,447 | ₩68,607 | +0.14% | 62.8만 |
|---|
| 2026.03.16 | ₩68,140 | ₩68,607 | ₩68,126 | ₩68,300 | +0.24% | 75.6만 |
|---|
| 2026.03.13 | ₩68,220 | ₩68,527 | ₩67,406 | ₩67,526 | -1.02% | 98.3만 |
|---|
| 2026.03.12 | ₩68,527 | ₩68,587 | ₩67,853 | ₩67,899 | -0.92% | 94.3만 |
|---|
| 2026.03.11 | ₩69,034 | ₩69,322 | ₩68,633 | ₩68,900 | -0.19% | 64.5만 |
|---|
| 2026.03.10 | ₩68,820 | ₩69,394 | ₩68,633 | ₩68,847 | +0.04% | 73.5만 |
|---|
| 2026.03.09 | ₩67,312 | ₩68,967 | ₩67,160 | ₩68,860 | +2.30% | 112.6만 |
|---|
| 2026.03.06 | ₩68,160 | ₩68,633 | ₩67,859 | ₩68,033 | -0.19% | 90.6만 |
|---|
| 2026.03.05 | ₩68,860 | ₩69,287 | ₩68,246 | ₩68,927 | +0.10% | 101.9만 |
|---|
| 2026.03.04 | ₩68,420 | ₩69,274 | ₩68,366 | ₩69,060 | +0.94% | 106만 |
|---|
| 2026.03.03 | ₩67,699 | ₩68,353 | ₩67,119 | ₩68,153 | +0.67% | 153.3만 |
|---|
| 2026.03.02 | ₩68,046 | ₩68,984 | ₩67,886 | ₩68,820 | +1.14% | 100.8만 |
|---|
| 2026.02.27 | ₩68,940 | ₩69,394 | ₩68,807 | ₩69,354 | +0.60% | 126.9만 |
|---|
| 2026.02.26 | ₩70,275 | ₩70,275 | ₩68,940 | ₩69,541 | -1.04% | 109.3만 |
|---|
| 2026.02.25 | ₩69,660 | ₩70,235 | ₩69,660 | ₩70,195 | +0.77% | 112.7만 |
|---|
| 2026.02.24 | ₩68,807 | ₩69,434 | ₩68,487 | ₩69,341 | +0.78% | 66.5만 |
|---|
| 2026.02.23 | ₩69,261 | ₩69,341 | ₩68,400 | ₩68,673 | -0.85% | 96.6만 |
|---|
| 2026.02.20 | ₩68,567 | ₩69,541 | ₩68,433 | ₩69,394 | +1.21% | 79만 |
|---|
| 2026.02.19 | ₩68,820 | ₩69,047 | ₩68,547 | ₩68,807 | -0.02% | 70.3만 |
|---|
| 2026.02.18 | ₩68,700 | ₩69,461 | ₩68,567 | ₩69,074 | +0.54% | 61.7만 |
|---|
| 2026.02.17 | ₩68,340 | ₩68,846 | ₩67,699 | ₩68,567 | +0.33% | 101.2만 |
|---|
| 2026.02.13 | ₩68,433 | ₩69,040 | ₩67,966 | ₩68,580 | +0.21% | 86.2만 |
|---|
| 2026.02.12 | ₩69,968 | ₩70,008 | ₩68,325 | ₩68,433 | -2.19% | 117.4만 |
|---|
| 2026.02.11 | ₩69,981 | ₩70,181 | ₩69,180 | ₩69,768 | -0.31% | 63.2만 |
|---|
| 2026.02.10 | ₩69,928 | ₩70,101 | ₩69,541 | ₩69,594 | -0.48% | 65.9만 |
|---|
| 2026.02.09 | ₩69,194 | ₩70,048 | ₩68,912 | ₩69,888 | +1.00% | 111.4만 |
|---|
| 2026.02.06 | ₩68,460 | ₩69,526 | ₩68,173 | ₩69,327 | +1.27% | 111.8만 |
|---|
| 2026.02.05 | ₩68,406 | ₩68,752 | ₩67,660 | ₩67,953 | -0.66% | 143만 |
|---|
| 2026.02.04 | ₩69,821 | ₩69,848 | ₩68,281 | ₩68,887 | -1.34% | 166.6만 |
|---|
| 2026.02.03 | ₩71,129 | ₩71,129 | ₩69,394 | ₩69,968 | -1.63% | 142.4만 |
|---|
| 2026.02.02 | ₩70,288 | ₩71,116 | ₩70,101 | ₩70,929 | +0.91% | 85.1만 |
|---|
| 2026.01.30 | ₩71,583 | ₩71,649 | ₩70,835 | ₩71,089 | -0.69% | 119.5만 |
|---|
| 2026.01.29 | ₩71,956 | ₩72,010 | ₩70,648 | ₩71,756 | -0.28% | 136만 |
|---|
| 2026.01.28 | ₩72,116 | ₩72,261 | ₩71,849 | ₩71,983 | -0.19% | 98.5만 |
|---|
| 2026.01.27 | ₩71,703 | ₩71,903 | ₩71,516 | ₩71,836 | +0.19% | 135만 |
|---|
| 2026.01.26 | ₩71,102 | ₩71,503 | ₩70,995 | ₩71,329 | +0.32% | 105.3만 |
|---|
| 2026.01.23 | ₩70,702 | ₩71,302 | ₩70,648 | ₩71,089 | +0.55% | 81.2만 |
|---|
| 2026.01.22 | ₩70,969 | ₩70,969 | ₩70,522 | ₩70,835 | -0.19% | 82만 |
|---|
| 2026.01.21 | ₩69,567 | ₩70,742 | ₩69,473 | ₩70,341 | +1.11% | 129.4만 |
|---|
| 2026.01.20 | ₩69,781 | ₩70,208 | ₩69,409 | ₩69,501 | -0.40% | 171.9만 |
|---|
| 2026.01.16 | ₩71,142 | ₩71,196 | ₩70,595 | ₩70,809 | -0.47% | 78.3만 |
|---|
| 2026.01.15 | ₩71,142 | ₩71,289 | ₩70,742 | ₩70,822 | -0.45% | 91.6만 |
|---|
| 2026.01.14 | ₩70,915 | ₩70,915 | ₩70,101 | ₩70,582 | -0.47% | 124.8만 |
|---|
| 2026.01.13 | ₩71,236 | ₩71,396 | ₩70,942 | ₩71,156 | -0.11% | 83.3만 |
|---|
| 2026.01.12 | ₩70,809 | ₩71,368 | ₩70,770 | ₩71,236 | +0.60% | 125.8만 |
|---|
| 2026.01.09 | ₩70,675 | ₩71,269 | ₩70,435 | ₩71,169 | +0.70% | 106.9만 |
|---|
| 2026.01.08 | ₩70,782 | ₩70,822 | ₩70,315 | ₩70,595 | -0.26% | 113만 |
|---|
| 2026.01.07 | ₩70,902 | ₩71,218 | ₩70,769 | ₩70,889 | -0.02% | 108만 |
|---|
| 2026.01.06 | ₩70,422 | ₩70,875 | ₩70,368 | ₩70,835 | +0.59% | 130.5만 |
|---|
| 2026.01.05 | ₩70,528 | ₩70,567 | ₩70,181 | ₩70,315 | -0.30% | 165.1만 |
|---|
| 2026.01.02 | ₩70,448 | ₩70,702 | ₩69,514 | ₩69,808 | -0.91% | 132만 |
|---|
| 2025.12.31 | ₩71,075 | ₩71,075 | ₩70,535 | ₩70,555 | -0.73% | 135.6만 |
|---|
| 2025.12.30 | ₩71,075 | ₩71,276 | ₩71,009 | ₩71,022 | -0.08% | 110.5만 |
|---|
| 2025.12.29 | ₩71,062 | ₩71,302 | ₩70,942 | ₩71,156 | +0.13% | 138.6만 |
|---|
| 2025.12.26 | ₩71,462 | ₩71,516 | ₩71,322 | ₩71,409 | -0.07% | 128.2만 |
|---|
| 2025.12.24 | ₩71,222 | ₩71,422 | ₩71,182 | ₩71,422 | +0.28% | 57.7만 |
|---|
| 2025.12.23 | ₩70,875 | ₩71,236 | ₩70,809 | ₩71,222 | +0.49% | 84.3만 |
|---|
| 2025.12.22 | ₩71,156 | ₩71,236 | ₩70,791 | ₩70,942 | -0.30% | 92.2만 |
|---|
| 2025.12.19 | ₩70,068 | ₩70,675 | ₩70,068 | ₩70,648 | +0.83% | 73만 |
|---|
| 2025.12.18 | ₩69,874 | ₩70,195 | ₩69,594 | ₩69,848 | -0.04% | 75.2만 |
|---|
| 2025.12.17 | ₩70,155 | ₩70,195 | ₩68,887 | ₩68,900 | -1.79% | 94.4만 |
|---|
| 2025.12.16 | ₩69,701 | ₩70,221 | ₩69,554 | ₩70,075 | +0.54% | 86.2만 |
|---|
| 2025.12.15 | ₩70,608 | ₩70,635 | ₩69,768 | ₩69,928 | -0.96% | 83.7만 |
|---|
| 2025.12.12 | ₩70,995 | ₩71,075 | ₩69,928 | ₩70,195 | -1.13% | 97.3만 |
|---|
| 2025.12.11 | ₩71,102 | ₩71,262 | ₩70,528 | ₩71,249 | +0.21% | 86.1만 |
|---|
| 2025.12.10 | ₩71,035 | ₩71,543 | ₩70,789 | ₩71,396 | +0.51% | 72.5만 |
|---|
| 2025.12.09 | ₩70,969 | ₩71,209 | ₩70,847 | ₩71,169 | +0.28% | 96.1만 |
|---|
| 2025.12.08 | ₩71,289 | ₩71,434 | ₩70,849 | ₩71,062 | -0.32% | 100.4만 |
|---|
| 2025.12.05 | ₩71,022 | ₩71,429 | ₩71,009 | ₩71,182 | +0.23% | 99만 |
|---|
| 2025.12.04 | ₩71,075 | ₩71,075 | ₩70,662 | ₩70,929 | -0.21% | 52.5만 |
|---|
| 2025.12.03 | ₩70,608 | ₩71,022 | ₩70,448 | ₩70,955 | +0.49% | 68.7만 |
|---|
| 2025.12.02 | ₩70,562 | ₩70,929 | ₩70,395 | ₩70,809 | +0.35% | 75.5만 |
|---|
| 2025.12.01 | ₩70,088 | ₩70,568 | ₩69,928 | ₩70,328 | +0.34% | 86.9만 |
|---|
| 2025.11.28 | ₩70,942 | ₩71,169 | ₩70,795 | ₩71,169 | +0.32% | 94만 |
|---|
| 2025.11.26 | ₩70,488 | ₩70,835 | ₩70,248 | ₩70,688 | +0.28% | 106.6만 |
|---|
| 2025.11.25 | ₩69,541 | ₩70,235 | ₩68,914 | ₩70,128 | +0.84% | 92만 |
|---|
| 2025.11.24 | ₩68,660 | ₩69,818 | ₩68,607 | ₩69,701 | +1.52% | 79.9만 |
|---|
| 2025.11.21 | ₩67,693 | ₩68,793 | ₩66,981 | ₩68,073 | +0.56% | 111.9만 |
|---|
| 2025.11.20 | ₩70,188 | ₩70,568 | ₩67,432 | ₩67,512 | -3.81% | 167.7만 |
|---|
| 2025.11.19 | ₩68,740 | ₩69,714 | ₩68,507 | ₩69,020 | +0.41% | 86.9만 |
|---|
| 2025.11.18 | ₩69,047 | ₩69,241 | ₩68,100 | ₩68,673 | -0.54% | 108.1만 |
|---|
| 2025.11.17 | ₩69,754 | ₩70,321 | ₩69,016 | ₩69,434 | -0.46% | 123만 |
|---|
| 2025.11.14 | ₩68,994 | ₩70,341 | ₩68,700 | ₩69,928 | +1.35% | 104.6만 |
|---|
| 2025.11.13 | ₩70,729 | ₩70,809 | ₩69,621 | ₩69,861 | -1.23% | 78.1만 |
|---|
| 2025.11.12 | ₩71,382 | ₩71,396 | ₩70,782 | ₩71,075 | -0.43% | 55.8만 |
|---|
| 2025.11.11 | ₩70,982 | ₩71,224 | ₩70,769 | ₩71,129 | +0.21% | 60.8만 |
|---|
| 2025.11.10 | ₩70,769 | ₩71,329 | ₩70,595 | ₩71,262 | +0.70% | 77.9만 |
|---|
| 2025.11.07 | ₩69,874 | ₩69,954 | ₩68,767 | ₩69,954 | +0.11% | 120.8만 |
|---|
| 2025.11.06 | ₩71,022 | ₩71,022 | ₩69,928 | ₩70,075 | -1.33% | 90.3만 |
|---|
| 2025.11.05 | ₩70,635 | ₩71,436 | ₩70,562 | ₩71,142 | +0.72% | 73.9만 |
|---|
| 2025.11.04 | ₩71,129 | ₩71,438 | ₩70,675 | ₩70,769 | -0.51% | 89.6만 |
|---|
| 2025.11.03 | ₩72,050 | ₩72,183 | ₩71,663 | ₩71,876 | -0.24% | 89.6만 |
|---|
| 2025.10.31 | ₩72,677 | ₩72,677 | ₩72,022 | ₩72,250 | -0.59% | 111.4만 |
|---|
| 2025.10.30 | ₩72,503 | ₩72,570 | ₩71,956 | ₩71,956 | -0.75% | 118.4만 |
|---|
| 2025.10.29 | ₩72,784 | ₩72,902 | ₩72,290 | ₩72,770 | -0.02% | 99.3만 |
|---|
| 2025.10.28 | ₩72,383 | ₩72,710 | ₩72,223 | ₩72,543 | +0.22% | 79.2만 |
|---|
| 2025.10.27 | ₩71,823 | ₩72,196 | ₩71,756 | ₩72,156 | +0.46% | 99.8만 |
|---|
| 2025.10.24 | ₩71,129 | ₩71,289 | ₩70,999 | ₩71,156 | +0.04% | 83.4만 |
|---|
| 2025.10.23 | ₩70,061 | ₩70,639 | ₩70,021 | ₩70,582 | +0.74% | 52.2만 |
|---|
| 2025.10.22 | ₩70,595 | ₩70,595 | ₩69,513 | ₩70,075 | -0.74% | 60.9만 |
|---|
| 2025.10.21 | ₩70,635 | ₩70,727 | ₩70,408 | ₩70,595 | -0.06% | 51.8만 |
|---|
| 2025.10.20 | ₩70,195 | ₩70,702 | ₩70,155 | ₩70,635 | +0.63% | 52.8만 |
|---|
| 2025.10.17 | ₩69,274 | ₩69,968 | ₩69,088 | ₩69,834 | +0.81% | 52.7만 |
|---|
| 2025.10.16 | ₩69,954 | ₩70,181 | ₩68,994 | ₩69,434 | -0.74% | 43.2만 |
|---|
| 2025.10.15 | ₩69,834 | ₩70,048 | ₩69,047 | ₩69,608 | -0.32% | 47.2만 |
|---|
| 2025.10.14 | ₩68,914 | ₩69,674 | ₩68,460 | ₩69,274 | +0.52% | 56만 |
|---|
| 2025.10.13 | ₩69,434 | ₩69,748 | ₩69,194 | ₩69,701 | +0.38% | 58.6만 |
|---|
| 2025.10.10 | ₩70,435 | ₩70,536 | ₩68,366 | ₩68,420 | -2.86% | 117만 |
|---|