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 | ₩77,761 | ₩77,768 | ₩77,407 | ₩77,648 | -0.15% | 126.1만 |
| 2026.10.08 | ₩77,881 | ₩78,075 | ₩76,995 | ₩77,301 | -0.75% | 210.6만 |
| 2026.10.07 | ₩77,861 | ₩78,141 | ₩77,661 | ₩78,128 | +0.34% | 257만 |
| 2026.10.06 | ₩78,381 | ₩78,488 | ₩78,241 | ₩78,275 | -0.14% | 219.2만 |
| 2026.10.05 | ₩77,407 | ₩78,032 | ₩77,407 | ₩77,941 | +0.69% | 162.5만 |
| 2026.10.02 | ₩77,474 | ₩77,806 | ₩77,301 | ₩77,421 | -0.07% | 173.5만 |
| 2026.10.01 | ₩76,907 | ₩77,034 | ₩76,393 | ₩76,874 | -0.04% | 171.3만 |
| 2026.09.30 | ₩77,447 | ₩77,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,367 |
| -0.10% |
| 244.8만 |
| 2026.09.29 | ₩77,434 | ₩77,462 | ₩76,994 | ₩77,207 | -0.29% | 180.3만 |
|---|
| 2026.09.28 | ₩77,421 | ₩77,487 | ₩76,660 | ₩77,074 | -0.45% | 211.5만 |
|---|
| 2026.09.25 | ₩77,461 | ₩77,774 | ₩77,334 | ₩77,688 | +0.29% | 143.5만 |
|---|
| 2026.09.24 | ₩77,014 | ₩77,527 | ₩76,974 | ₩77,434 | +0.55% | 159.8만 |
|---|
| 2026.09.23 | ₩77,728 | ₩77,848 | ₩77,201 | ₩77,407 | -0.41% | 210.4만 |
|---|
| 2026.09.22 | ₩77,501 | ₩77,914 | ₩77,447 | ₩77,848 | +0.45% | 181.9만 |
|---|
| 2026.09.21 | ₩76,500 | ₩77,566 | ₩76,460 | ₩77,434 | +1.22% | 196.2만 |
|---|
| 2026.09.18 | ₩75,726 | ₩75,900 | ₩75,366 | ₩75,900 | +0.23% | 114만 |
|---|
| 2026.09.17 | ₩75,446 | ₩75,589 | ₩75,178 | ₩75,486 | +0.05% | 89.5만 |
|---|
| 2026.09.16 | ₩74,712 | ₩75,005 | ₩73,885 | ₩74,352 | -0.48% | 116.8만 |
|---|
| 2026.09.15 | ₩74,672 | ₩74,725 | ₩74,232 | ₩74,325 | -0.46% | 89.5만 |
|---|
| 2026.09.14 | ₩74,172 | ₩75,066 | ₩74,071 | ₩74,699 | +0.71% | 164.3만 |
|---|
| 2026.09.11 | ₩75,259 | ₩75,379 | ₩75,032 | ₩75,166 | -0.12% | 81.9만 |
|---|
| 2026.09.10 | ₩74,578 | ₩74,867 | ₩74,432 | ₩74,592 | +0.02% | 110.6만 |
|---|
| 2026.09.09 | ₩75,443 | ₩75,566 | ₩75,059 | ₩75,272 | -0.23% | 99.4만 |
|---|
| 2026.09.08 | ₩75,773 | ₩75,860 | ₩75,326 | ₩75,526 | -0.33% | 185.6만 |
|---|
| 2026.09.04 | ₩75,519 | ₩75,753 | ₩75,319 | ₩75,553 | +0.04% | 135.9만 |
|---|
| 2026.09.03 | ₩74,799 | ₩75,486 | ₩74,692 | ₩75,352 | +0.74% | 133.2만 |
|---|
| 2026.09.02 | ₩74,458 | ₩74,672 | ₩74,245 | ₩74,605 | +0.20% | 115.5만 |
|---|
| 2026.09.01 | ₩74,765 | ₩74,932 | ₩74,225 | ₩74,512 | -0.34% | 160.4만 |
|---|
| 2026.08.31 | ₩75,913 | ₩76,073 | ₩75,666 | ₩76,033 | +0.16% | 221.6만 |
|---|
| 2026.08.28 | ₩76,353 | ₩76,740 | ₩75,826 | ₩75,966 | -0.51% | 148만 |
|---|
| 2026.08.27 | ₩76,046 | ₩76,387 | ₩75,806 | ₩76,380 | +0.44% | 157.2만 |
|---|
| 2026.08.26 | ₩75,272 | ₩75,591 | ₩75,166 | ₩75,473 | +0.27% | 111.6만 |
|---|
| 2026.08.25 | ₩75,499 | ₩75,646 | ₩75,086 | ₩75,392 | -0.14% | 120.5만 |
|---|
| 2026.08.24 | ₩75,212 | ₩75,259 | ₩74,685 | ₩74,979 | -0.31% | 143.7만 |
|---|
| 2026.08.21 | ₩75,553 | ₩75,827 | ₩75,232 | ₩75,593 | +0.05% | 101.3만 |
|---|
| 2026.08.20 | ₩75,459 | ₩75,699 | ₩75,159 | ₩75,339 | -0.16% | 141.4만 |
|---|
| 2026.08.19 | ₩76,327 | ₩76,327 | ₩75,459 | ₩75,739 | -0.77% | 144.7만 |
|---|
| 2026.08.18 | ₩76,120 | ₩76,180 | ₩75,686 | ₩75,860 | -0.34% | 141.5만 |
|---|
| 2026.08.17 | ₩77,167 | ₩77,207 | ₩76,780 | ₩76,847 | -0.42% | 119.3만 |
|---|
| 2026.08.14 | ₩77,167 | ₩77,167 | ₩76,693 | ₩76,940 | -0.29% | 96만 |
|---|
| 2026.08.13 | ₩76,380 | ₩77,154 | ₩76,313 | ₩77,020 | +0.84% | 143.8만 |
|---|
| 2026.08.12 | ₩76,567 | ₩76,747 | ₩76,341 | ₩76,420 | -0.19% | 121.7만 |
|---|
| 2026.08.11 | ₩76,487 | ₩76,487 | ₩75,846 | ₩76,020 | -0.61% | 159.3만 |
|---|
| 2026.08.10 | ₩76,607 | ₩76,607 | ₩76,233 | ₩76,273 | -0.44% | 131.5만 |
|---|
| 2026.08.07 | ₩76,260 | ₩76,453 | ₩75,860 | ₩76,447 | +0.24% | 156.9만 |
|---|
| 2026.08.06 | ₩75,379 | ₩76,006 | ₩75,088 | ₩75,633 | +0.34% | 142.3만 |
|---|
| 2026.08.05 | ₩76,600 | ₩76,820 | ₩75,873 | ₩75,900 | -0.91% | 126.7만 |
|---|
| 2026.08.04 | ₩75,059 | ₩76,547 | ₩75,059 | ₩76,420 | +1.81% | 163.5만 |
|---|
| 2026.08.03 | ₩73,491 | ₩74,585 | ₩73,225 | ₩74,432 | +1.28% | 169.6만 |
|---|
| 2026.07.31 | ₩74,485 | ₩74,845 | ₩73,244 | ₩74,085 | -0.54% | 195.5만 |
|---|
| 2026.07.30 | ₩72,857 | ₩73,778 | ₩72,577 | ₩73,658 | +1.10% | 194.1만 |
|---|
| 2026.07.29 | ₩72,697 | ₩73,231 | ₩71,296 | ₩71,349 | -1.85% | 182.4만 |
|---|
| 2026.07.28 | ₩72,817 | ₩73,131 | ₩71,923 | ₩72,764 | -0.07% | 180.9만 |
|---|
| 2026.07.27 | ₩74,458 | ₩74,458 | ₩72,750 | ₩73,431 | -1.38% | 221만 |
|---|
| 2026.07.24 | ₩74,432 | ₩74,498 | ₩73,436 | ₩73,631 | -1.08% | 153.2만 |
|---|
| 2026.07.23 | ₩74,685 | ₩75,086 | ₩73,951 | ₩74,432 | -0.34% | 153.7만 |
|---|
| 2026.07.22 | ₩75,659 | ₩76,113 | ₩75,566 | ₩75,726 | +0.09% | 85.1만 |
|---|
| 2026.07.21 | ₩75,806 | ₩76,140 | ₩75,426 | ₩76,046 | +0.32% | 83.8만 |
|---|
| 2026.07.20 | ₩75,352 | ₩75,723 | ₩74,692 | ₩74,765 | -0.78% | 122만 |
|---|
| 2026.07.17 | ₩74,485 | ₩75,364 | ₩73,741 | ₩74,699 | +0.29% | 141.8만 |
|---|
| 2026.07.16 | ₩76,420 | ₩76,460 | ₩75,332 | ₩75,699 | -0.94% | 146.4만 |
|---|
| 2026.07.15 | ₩77,501 | ₩77,514 | ₩76,126 | ₩76,847 | -0.84% | 120.2만 |
|---|
| 2026.07.14 | ₩77,074 | ₩77,274 | ₩76,567 | ₩77,060 | -0.02% | 91.4만 |
|---|
| 2026.07.13 | ₩76,794 | ₩76,940 | ₩76,086 | ₩76,260 | -0.70% | 122.7만 |
|---|
| 2026.07.10 | ₩77,047 | ₩77,661 | ₩76,754 | ₩77,594 | +0.71% | 142.7만 |
|---|
| 2026.07.09 | ₩76,800 | ₩77,446 | ₩76,553 | ₩77,327 | +0.69% | 101.9만 |
|---|
| 2026.07.08 | ₩75,546 | ₩76,246 | ₩75,099 | ₩76,180 | +0.84% | 151.1만 |
|---|
| 2026.07.07 | ₩76,460 | ₩76,593 | ₩75,459 | ₩75,966 | -0.65% | 172.1만 |
|---|
| 2026.07.06 | ₩76,834 | ₩77,527 | ₩76,687 | ₩77,234 | +0.52% | 158.6만 |
|---|
| 2026.07.02 | ₩77,527 | ₩77,914 | ₩75,673 | ₩76,260 | -1.64% | 131.5만 |
|---|
| 2026.07.01 | ₩77,788 | ₩78,048 | ₩77,394 | ₩77,461 | -0.42% | 118.7만 |
|---|
| 2026.06.30 | ₩78,155 | ₩79,289 | ₩78,008 | ₩79,142 | +1.26% | 185.7만 |
|---|
| 2026.06.29 | ₩77,207 | ₩78,008 | ₩76,140 | ₩77,981 | +1.00% | 201.8만 |
|---|
| 2026.06.26 | ₩76,280 | ₩77,114 | ₩75,833 | ₩76,193 | -0.11% | 133.4만 |
|---|
| 2026.06.25 | ₩78,181 | ₩78,275 | ₩76,100 | ₩77,234 | -1.21% | 137.6만 |
|---|
| 2026.06.24 | ₩77,007 | ₩77,501 | ₩75,966 | ₩76,647 | -0.47% | 145만 |
|---|
| 2026.06.23 | ₩77,060 | ₩77,816 | ₩76,700 | ₩76,874 | -0.24% | 196.8만 |
|---|
| 2026.06.22 | ₩79,489 | ₩79,836 | ₩78,875 | ₩79,222 | -0.34% | 176.4만 |
|---|
| 2026.06.18 | ₩78,862 | ₩79,396 | ₩78,595 | ₩79,249 | +0.49% | 123.4만 |
|---|
| 2026.06.17 | ₩78,728 | ₩78,782 | ₩77,487 | ₩77,674 | -1.34% | 105.7만 |
|---|
| 2026.06.16 | ₩79,342 | ₩79,489 | ₩78,235 | ₩78,275 | -1.35% | 97.8만 |
|---|
| 2026.06.15 | ₩79,022 | ₩79,489 | ₩78,875 | ₩79,422 | +0.51% | 129.5만 |
|---|
| 2026.06.12 | ₩77,034 | ₩77,634 | ₩76,447 | ₩77,461 | +0.55% | 120.6만 |
|---|
| 2026.06.11 | ₩75,219 | ₩77,060 | ₩74,820 | ₩76,914 | +2.25% | 156만 |
|---|
| 2026.06.10 | ₩75,339 | ₩76,380 | ₩74,578 | ₩74,659 | -0.90% | 124.6만 |
|---|
| 2026.06.09 | ₩77,514 | ₩77,748 | ₩73,865 | ₩76,073 | -1.86% | 259.7만 |
|---|
| 2026.06.08 | ₩76,980 | ₩77,501 | ₩76,593 | ₩76,887 | -0.12% | 175.5만 |
|---|
| 2026.06.05 | ₩78,168 | ₩78,181 | ₩75,686 | ₩75,779 | -3.06% | 223.8만 |
|---|
| 2026.06.04 | ₩78,528 | ₩79,155 | ₩78,235 | ₩78,915 | +0.49% | 104.3만 |
|---|
| 2026.06.03 | ₩79,382 | ₩79,489 | ₩78,875 | ₩79,182 | -0.25% | 114만 |
|---|
| 2026.06.02 | ₩78,969 | ₩79,342 | ₩78,703 | ₩79,329 | +0.46% | 108만 |
|---|
| 2026.06.01 | ₩78,662 | ₩79,235 | ₩78,462 | ₩79,022 | +0.46% | 137.6만 |
|---|
| 2026.05.29 | ₩79,342 | ₩79,602 | ₩79,075 | ₩79,356 | +0.02% | 196.6만 |
|---|
| 2026.05.28 | ₩78,648 | ₩79,171 | ₩78,341 | ₩79,102 | +0.58% | 137.4만 |
|---|
| 2026.05.27 | ₩78,915 | ₩78,915 | ₩78,235 | ₩78,595 | -0.41% | 162.3만 |
|---|
| 2026.05.26 | ₩78,341 | ₩78,707 | ₩78,121 | ₩78,608 | +0.34% | 177.1만 |
|---|
| 2026.05.22 | ₩77,701 | ₩77,901 | ₩77,407 | ₩77,554 | -0.19% | 115.8만 |
|---|
| 2026.05.21 | ₩76,794 | ₩77,447 | ₩76,580 | ₩77,234 | +0.57% | 120.2만 |
|---|
| 2026.05.20 | ₩76,460 | ₩77,120 | ₩76,313 | ₩77,100 | +0.84% | 108.6만 |
|---|
| 2026.05.19 | ₩75,940 | ₩76,500 | ₩75,539 | ₩76,113 | +0.23% | 86.5만 |
|---|
| 2026.05.18 | ₩76,960 | ₩77,407 | ₩75,826 | ₩76,420 | -0.70% | 144.9만 |
|---|
| 2026.05.15 | ₩76,767 | ₩77,287 | ₩76,433 | ₩76,794 | +0.03% | 104만 |
|---|
| 2026.05.14 | ₩77,261 | ₩77,801 | ₩77,154 | ₩77,648 | +0.50% | 136.3만 |
|---|
| 2026.05.13 | ₩76,740 | ₩77,314 | ₩76,327 | ₩77,167 | +0.56% | 129.4만 |
|---|
| 2026.05.12 | ₩76,660 | ₩76,754 | ₩75,606 | ₩76,527 | -0.17% | 151.4만 |
|---|
| 2026.05.11 | ₩76,787 | ₩77,141 | ₩76,647 | ₩77,060 | +0.36% | 162.2만 |
|---|
| 2026.05.08 | ₩75,926 | ₩76,820 | ₩75,886 | ₩76,820 | +1.18% | 177.6만 |
|---|
| 2026.05.07 | ₩75,619 | ₩75,980 | ₩75,224 | ₩75,499 | -0.16% | 131만 |
|---|
| 2026.05.06 | ₩74,939 | ₩75,522 | ₩74,779 | ₩75,486 | +0.73% | 187.2만 |
|---|
| 2026.05.05 | ₩74,058 | ₩74,458 | ₩74,018 | ₩74,365 | +0.41% | 118.5만 |
|---|
| 2026.05.04 | ₩73,698 | ₩73,925 | ₩73,271 | ₩73,618 | -0.11% | 120.8만 |
|---|
| 2026.05.01 | ₩73,251 | ₩73,831 | ₩73,251 | ₩73,698 | +0.61% | 122.4만 |
|---|
| 2026.04.30 | ₩73,591 | ₩73,858 | ₩72,884 | ₩73,778 | +0.25% | 177.9만 |
|---|
| 2026.04.29 | ₩73,124 | ₩73,244 | ₩72,804 | ₩73,244 | +0.16% | 117.5만 |
|---|
| 2026.04.28 | ₩72,857 | ₩73,057 | ₩72,530 | ₩72,884 | +0.04% | 133.4만 |
|---|
| 2026.04.27 | ₩73,418 | ₩73,478 | ₩73,131 | ₩73,458 | +0.05% | 153.5만 |
|---|
| 2026.04.24 | ₩72,884 | ₩73,471 | ₩72,757 | ₩73,431 | +0.75% | 167.9만 |
|---|
| 2026.04.23 | ₩72,470 | ₩72,777 | ₩71,772 | ₩72,323 | -0.20% | 130.1만 |
|---|
| 2026.04.22 | ₩72,177 | ₩72,630 | ₩72,030 | ₩72,617 | +0.61% | 119.7만 |
|---|
| 2026.04.21 | ₩71,990 | ₩72,170 | ₩71,456 | ₩71,656 | -0.46% | 82.5만 |
|---|
| 2026.04.20 | ₩71,910 | ₩72,003 | ₩71,483 | ₩71,896 | -0.02% | 97만 |
|---|
| 2026.04.17 | ₩71,816 | ₩72,137 | ₩71,643 | ₩72,043 | +0.32% | 135.7만 |
|---|
| 2026.04.16 | ₩71,216 | ₩71,469 | ₩70,876 | ₩71,349 | +0.19% | 110.9만 |
|---|
| 2026.04.15 | ₩70,389 | ₩71,096 | ₩70,295 | ₩71,082 | +0.99% | 115.3만 |
|---|
| 2026.04.14 | ₩69,641 | ₩70,308 | ₩69,628 | ₩70,308 | +0.96% | 132.6만 |
|---|
| 2026.04.13 | ₩68,681 | ₩69,368 | ₩68,520 | ₩69,361 | +0.99% | 117만 |
|---|
| 2026.04.10 | ₩68,747 | ₩68,969 | ₩68,614 | ₩68,747 | 0.00% | 70.8만 |
|---|
| 2026.04.09 | ₩68,240 | ₩68,687 | ₩68,007 | ₩68,667 | +0.63% | 90.1만 |
|---|
| 2026.04.08 | ₩68,507 | ₩68,507 | ₩67,880 | ₩68,294 | -0.31% | 108.4만 |
|---|
| 2026.04.07 | ₩66,319 | ₩66,639 | ₩65,598 | ₩66,639 | +0.48% | 64.2만 |
|---|
| 2026.04.06 | ₩66,359 | ₩66,786 | ₩66,212 | ₩66,612 | +0.38% | 96.4만 |
|---|
| 2026.04.02 | ₩65,104 | ₩66,312 | ₩64,931 | ₩66,292 | +1.82% | 72만 |
|---|
| 2026.04.01 | ₩65,992 | ₩66,519 | ₩65,812 | ₩66,172 | +0.27% | 107.2만 |
|---|
| 2026.03.31 | ₩64,784 | ₩66,159 | ₩64,624 | ₩66,038 | +1.94% | 143.6만 |
|---|
| 2026.03.30 | ₩64,851 | ₩65,004 | ₩63,670 | ₩63,997 | -1.32% | 134.1만 |
|---|
| 2026.03.27 | ₩65,385 | ₩65,411 | ₩64,284 | ₩64,411 | -1.49% | 158.1만 |
|---|
| 2026.03.26 | ₩66,732 | ₩66,786 | ₩65,611 | ₩65,638 | -1.64% | 132.6만 |
|---|
| 2026.03.25 | ₩67,386 | ₩67,530 | ₩66,926 | ₩67,159 | -0.34% | 90만 |
|---|
| 2026.03.24 | ₩66,933 | ₩67,133 | ₩66,519 | ₩66,732 | -0.30% | 78.8만 |
|---|
| 2026.03.23 | ₩67,346 | ₩67,840 | ₩66,919 | ₩67,146 | -0.30% | 115.7만 |
|---|
| 2026.03.20 | ₩67,386 | ₩67,452 | ₩66,012 | ₩66,372 | -1.50% | 104.4만 |
|---|
| 2026.03.19 | ₩67,266 | ₩67,827 | ₩66,906 | ₩67,586 | +0.48% | 79.5만 |
|---|
| 2026.03.18 | ₩68,467 | ₩68,580 | ₩67,720 | ₩67,746 | -1.05% | 90만 |
|---|
| 2026.03.17 | ₩68,507 | ₩68,814 | ₩68,440 | ₩68,600 | +0.14% | 62.8만 |
|---|
| 2026.03.16 | ₩68,133 | ₩68,600 | ₩68,120 | ₩68,294 | +0.24% | 75.6만 |
|---|
| 2026.03.13 | ₩68,214 | ₩68,520 | ₩67,400 | ₩67,520 | -1.02% | 98.3만 |
|---|
| 2026.03.12 | ₩68,520 | ₩68,580 | ₩67,847 | ₩67,893 | -0.92% | 94.3만 |
|---|
| 2026.03.11 | ₩69,027 | ₩69,316 | ₩68,627 | ₩68,894 | -0.19% | 64.5만 |
|---|
| 2026.03.10 | ₩68,814 | ₩69,388 | ₩68,627 | ₩68,841 | +0.04% | 73.5만 |
|---|
| 2026.03.09 | ₩67,306 | ₩68,961 | ₩67,154 | ₩68,854 | +2.30% | 112.6만 |
|---|
| 2026.03.06 | ₩68,153 | ₩68,627 | ₩67,853 | ₩68,027 | -0.19% | 90.6만 |
|---|
| 2026.03.05 | ₩68,854 | ₩69,281 | ₩68,240 | ₩68,921 | +0.10% | 101.9만 |
|---|
| 2026.03.04 | ₩68,414 | ₩69,268 | ₩68,360 | ₩69,054 | +0.94% | 106만 |
|---|
| 2026.03.03 | ₩67,693 | ₩68,347 | ₩67,113 | ₩68,147 | +0.67% | 153.3만 |
|---|
| 2026.03.02 | ₩68,040 | ₩68,978 | ₩67,880 | ₩68,814 | +1.14% | 100.8만 |
|---|
| 2026.02.27 | ₩68,934 | ₩69,388 | ₩68,801 | ₩69,348 | +0.60% | 126.9만 |
|---|
| 2026.02.26 | ₩70,268 | ₩70,268 | ₩68,934 | ₩69,535 | -1.04% | 109.3만 |
|---|
| 2026.02.25 | ₩69,653 | ₩70,228 | ₩69,653 | ₩70,188 | +0.77% | 112.7만 |
|---|
| 2026.02.24 | ₩68,801 | ₩69,428 | ₩68,480 | ₩69,334 | +0.78% | 66.5만 |
|---|
| 2026.02.23 | ₩69,254 | ₩69,334 | ₩68,394 | ₩68,667 | -0.85% | 96.6만 |
|---|
| 2026.02.20 | ₩68,560 | ₩69,535 | ₩68,427 | ₩69,388 | +1.21% | 79만 |
|---|
| 2026.02.19 | ₩68,814 | ₩69,041 | ₩68,540 | ₩68,801 | -0.02% | 70.3만 |
|---|
| 2026.02.18 | ₩68,694 | ₩69,454 | ₩68,560 | ₩69,068 | +0.54% | 61.7만 |
|---|
| 2026.02.17 | ₩68,334 | ₩68,839 | ₩67,693 | ₩68,560 | +0.33% | 101.2만 |
|---|
| 2026.02.13 | ₩68,427 | ₩69,034 | ₩67,960 | ₩68,574 | +0.21% | 86.2만 |
|---|
| 2026.02.12 | ₩69,962 | ₩70,002 | ₩68,319 | ₩68,427 | -2.19% | 117.4만 |
|---|
| 2026.02.11 | ₩69,975 | ₩70,175 | ₩69,174 | ₩69,761 | -0.31% | 63.2만 |
|---|
| 2026.02.10 | ₩69,922 | ₩70,095 | ₩69,535 | ₩69,588 | -0.48% | 65.9만 |
|---|
| 2026.02.09 | ₩69,188 | ₩70,042 | ₩68,906 | ₩69,881 | +1.00% | 111.4만 |
|---|
| 2026.02.06 | ₩68,454 | ₩69,520 | ₩68,167 | ₩69,321 | +1.27% | 111.8만 |
|---|
| 2026.02.05 | ₩68,400 | ₩68,746 | ₩67,654 | ₩67,947 | -0.66% | 143만 |
|---|
| 2026.02.04 | ₩69,815 | ₩69,841 | ₩68,275 | ₩68,881 | -1.34% | 166.6만 |
|---|
| 2026.02.03 | ₩71,122 | ₩71,122 | ₩69,388 | ₩69,962 | -1.63% | 142.4만 |
|---|
| 2026.02.02 | ₩70,282 | ₩71,109 | ₩70,095 | ₩70,922 | +0.91% | 85.1만 |
|---|
| 2026.01.30 | ₩71,576 | ₩71,643 | ₩70,829 | ₩71,082 | -0.69% | 119.5만 |
|---|
| 2026.01.29 | ₩71,950 | ₩72,003 | ₩70,642 | ₩71,750 | -0.28% | 136만 |
|---|
| 2026.01.28 | ₩72,110 | ₩72,254 | ₩71,843 | ₩71,976 | -0.19% | 98.5만 |
|---|
| 2026.01.27 | ₩71,696 | ₩71,896 | ₩71,509 | ₩71,830 | +0.19% | 135만 |
|---|
| 2026.01.26 | ₩71,096 | ₩71,496 | ₩70,989 | ₩71,323 | +0.32% | 105.3만 |
|---|
| 2026.01.23 | ₩70,695 | ₩71,296 | ₩70,642 | ₩71,082 | +0.55% | 81.2만 |
|---|
| 2026.01.22 | ₩70,962 | ₩70,962 | ₩70,515 | ₩70,829 | -0.19% | 82만 |
|---|
| 2026.01.21 | ₩69,561 | ₩70,735 | ₩69,466 | ₩70,335 | +1.11% | 129.4만 |
|---|
| 2026.01.20 | ₩69,775 | ₩70,202 | ₩69,402 | ₩69,495 | -0.40% | 171.9만 |
|---|
| 2026.01.16 | ₩71,136 | ₩71,189 | ₩70,589 | ₩70,802 | -0.47% | 78.3만 |
|---|
| 2026.01.15 | ₩71,136 | ₩71,283 | ₩70,735 | ₩70,816 | -0.45% | 91.6만 |
|---|
| 2026.01.14 | ₩70,909 | ₩70,909 | ₩70,095 | ₩70,575 | -0.47% | 124.8만 |
|---|
| 2026.01.13 | ₩71,229 | ₩71,389 | ₩70,936 | ₩71,149 | -0.11% | 83.3만 |
|---|
| 2026.01.12 | ₩70,802 | ₩71,361 | ₩70,764 | ₩71,229 | +0.60% | 125.8만 |
|---|
| 2026.01.09 | ₩70,669 | ₩71,263 | ₩70,429 | ₩71,162 | +0.70% | 106.9만 |
|---|
| 2026.01.08 | ₩70,776 | ₩70,816 | ₩70,308 | ₩70,589 | -0.26% | 113만 |
|---|
| 2026.01.07 | ₩70,896 | ₩71,212 | ₩70,762 | ₩70,882 | -0.02% | 108만 |
|---|
| 2026.01.06 | ₩70,415 | ₩70,869 | ₩70,362 | ₩70,829 | +0.59% | 130.5만 |
|---|
| 2026.01.05 | ₩70,522 | ₩70,561 | ₩70,175 | ₩70,308 | -0.30% | 165.1만 |
|---|
| 2026.01.02 | ₩70,442 | ₩70,695 | ₩69,508 | ₩69,801 | -0.91% | 132만 |
|---|
| 2025.12.31 | ₩71,069 | ₩71,069 | ₩70,529 | ₩70,549 | -0.73% | 135.6만 |
|---|
| 2025.12.30 | ₩71,069 | ₩71,269 | ₩71,002 | ₩71,016 | -0.08% | 110.5만 |
|---|
| 2025.12.29 | ₩71,056 | ₩71,296 | ₩70,936 | ₩71,149 | +0.13% | 138.6만 |
|---|
| 2025.12.26 | ₩71,456 | ₩71,509 | ₩71,316 | ₩71,403 | -0.07% | 128.2만 |
|---|
| 2025.12.24 | ₩71,216 | ₩71,416 | ₩71,176 | ₩71,416 | +0.28% | 57.7만 |
|---|
| 2025.12.23 | ₩70,869 | ₩71,229 | ₩70,802 | ₩71,216 | +0.49% | 84.3만 |
|---|
| 2025.12.22 | ₩71,149 | ₩71,229 | ₩70,785 | ₩70,936 | -0.30% | 92.2만 |
|---|
| 2025.12.19 | ₩70,062 | ₩70,669 | ₩70,062 | ₩70,642 | +0.83% | 73만 |
|---|
| 2025.12.18 | ₩69,868 | ₩70,188 | ₩69,588 | ₩69,841 | -0.04% | 75.2만 |
|---|
| 2025.12.17 | ₩70,148 | ₩70,188 | ₩68,881 | ₩68,894 | -1.79% | 94.4만 |
|---|
| 2025.12.16 | ₩69,695 | ₩70,215 | ₩69,548 | ₩70,068 | +0.54% | 86.2만 |
|---|
| 2025.12.15 | ₩70,602 | ₩70,629 | ₩69,761 | ₩69,922 | -0.96% | 83.7만 |
|---|
| 2025.12.12 | ₩70,989 | ₩71,069 | ₩69,922 | ₩70,188 | -1.13% | 97.3만 |
|---|
| 2025.12.11 | ₩71,096 | ₩71,256 | ₩70,522 | ₩71,243 | +0.21% | 86.1만 |
|---|
| 2025.12.10 | ₩71,029 | ₩71,536 | ₩70,782 | ₩71,389 | +0.51% | 72.5만 |
|---|
| 2025.12.09 | ₩70,962 | ₩71,203 | ₩70,841 | ₩71,162 | +0.28% | 96.1만 |
|---|
| 2025.12.08 | ₩71,283 | ₩71,428 | ₩70,842 | ₩71,056 | -0.32% | 100.4만 |
|---|
| 2025.12.05 | ₩71,016 | ₩71,423 | ₩71,002 | ₩71,176 | +0.23% | 99만 |
|---|
| 2025.12.04 | ₩71,069 | ₩71,069 | ₩70,655 | ₩70,922 | -0.21% | 52.5만 |
|---|
| 2025.12.03 | ₩70,602 | ₩71,016 | ₩70,442 | ₩70,949 | +0.49% | 68.7만 |
|---|
| 2025.12.02 | ₩70,555 | ₩70,922 | ₩70,389 | ₩70,802 | +0.35% | 75.5만 |
|---|
| 2025.12.01 | ₩70,082 | ₩70,562 | ₩69,922 | ₩70,322 | +0.34% | 86.9만 |
|---|
| 2025.11.28 | ₩70,936 | ₩71,162 | ₩70,789 | ₩71,162 | +0.32% | 94만 |
|---|
| 2025.11.26 | ₩70,482 | ₩70,829 | ₩70,242 | ₩70,682 | +0.28% | 106.6만 |
|---|
| 2025.11.25 | ₩69,535 | ₩70,228 | ₩68,907 | ₩70,122 | +0.84% | 92만 |
|---|
| 2025.11.24 | ₩68,654 | ₩69,812 | ₩68,600 | ₩69,695 | +1.52% | 79.9만 |
|---|
| 2025.11.21 | ₩67,686 | ₩68,787 | ₩66,975 | ₩68,067 | +0.56% | 111.9만 |
|---|
| 2025.11.20 | ₩70,182 | ₩70,562 | ₩67,426 | ₩67,506 | -3.81% | 167.7만 |
|---|
| 2025.11.19 | ₩68,734 | ₩69,708 | ₩68,500 | ₩69,014 | +0.41% | 86.9만 |
|---|
| 2025.11.18 | ₩69,041 | ₩69,234 | ₩68,093 | ₩68,667 | -0.54% | 108.1만 |
|---|
| 2025.11.17 | ₩69,748 | ₩70,315 | ₩69,010 | ₩69,428 | -0.46% | 123만 |
|---|
| 2025.11.14 | ₩68,987 | ₩70,335 | ₩68,694 | ₩69,922 | +1.35% | 104.6만 |
|---|
| 2025.11.13 | ₩70,722 | ₩70,802 | ₩69,615 | ₩69,855 | -1.23% | 78.1만 |
|---|
| 2025.11.12 | ₩71,376 | ₩71,389 | ₩70,776 | ₩71,069 | -0.43% | 55.8만 |
|---|
| 2025.11.11 | ₩70,976 | ₩71,217 | ₩70,762 | ₩71,122 | +0.21% | 60.8만 |
|---|
| 2025.11.10 | ₩70,762 | ₩71,323 | ₩70,589 | ₩71,256 | +0.70% | 77.9만 |
|---|
| 2025.11.07 | ₩69,868 | ₩69,948 | ₩68,761 | ₩69,948 | +0.11% | 120.8만 |
|---|
| 2025.11.06 | ₩71,016 | ₩71,016 | ₩69,922 | ₩70,068 | -1.33% | 90.3만 |
|---|
| 2025.11.05 | ₩70,629 | ₩71,429 | ₩70,555 | ₩71,136 | +0.72% | 73.9만 |
|---|
| 2025.11.04 | ₩71,122 | ₩71,432 | ₩70,669 | ₩70,762 | -0.51% | 89.6만 |
|---|
| 2025.11.03 | ₩72,043 | ₩72,177 | ₩71,656 | ₩71,870 | -0.24% | 89.6만 |
|---|
| 2025.10.31 | ₩72,670 | ₩72,670 | ₩72,015 | ₩72,243 | -0.59% | 111.4만 |
|---|
| 2025.10.30 | ₩72,497 | ₩72,564 | ₩71,950 | ₩71,950 | -0.75% | 118.4만 |
|---|
| 2025.10.29 | ₩72,777 | ₩72,896 | ₩72,283 | ₩72,764 | -0.02% | 99.3만 |
|---|
| 2025.10.28 | ₩72,377 | ₩72,704 | ₩72,217 | ₩72,537 | +0.22% | 79.2만 |
|---|
| 2025.10.27 | ₩71,816 | ₩72,190 | ₩71,750 | ₩72,150 | +0.46% | 99.8만 |
|---|
| 2025.10.24 | ₩71,122 | ₩71,283 | ₩70,993 | ₩71,149 | +0.04% | 83.4만 |
|---|
| 2025.10.23 | ₩70,055 | ₩70,633 | ₩70,015 | ₩70,575 | +0.74% | 52.2만 |
|---|
| 2025.10.22 | ₩70,589 | ₩70,589 | ₩69,507 | ₩70,068 | -0.74% | 60.9만 |
|---|
| 2025.10.21 | ₩70,629 | ₩70,721 | ₩70,402 | ₩70,589 | -0.06% | 51.8만 |
|---|
| 2025.10.20 | ₩70,188 | ₩70,695 | ₩70,148 | ₩70,629 | +0.63% | 52.8만 |
|---|
| 2025.10.17 | ₩69,268 | ₩69,962 | ₩69,082 | ₩69,828 | +0.81% | 52.7만 |
|---|
| 2025.10.16 | ₩69,948 | ₩70,175 | ₩68,987 | ₩69,428 | -0.74% | 43.2만 |
|---|
| 2025.10.15 | ₩69,828 | ₩70,042 | ₩69,041 | ₩69,601 | -0.32% | 47.2만 |
|---|
| 2025.10.14 | ₩68,907 | ₩69,668 | ₩68,454 | ₩69,268 | +0.52% | 56만 |
|---|
| 2025.10.13 | ₩69,428 | ₩69,741 | ₩69,188 | ₩69,695 | +0.38% | 58.6만 |
|---|
| 2025.10.10 | ₩70,429 | ₩70,530 | ₩68,360 | ₩68,414 | -2.86% | 117만 |
|---|