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 | ₩77,746 | ₩77,753 | ₩77,393 | ₩77,633 | -0.15% | 126.1만 |
| 2026.10.08 | ₩77,866 | ₩78,060 | ₩76,981 | ₩77,286 | -0.75% | 210.6만 |
| 2026.10.07 | ₩77,846 | ₩78,127 | ₩77,646 | ₩78,113 | +0.34% | 257만 |
| 2026.10.06 | ₩78,367 | ₩78,474 | ₩78,227 | ₩78,260 | -0.14% | 219.2만 |
| 2026.10.05 | ₩77,393 | ₩78,017 | ₩77,393 | ₩77,927 | +0.69% | 162.5만 |
| 2026.10.02 | ₩77,460 | ₩77,792 | ₩77,286 | ₩77,406 | -0.07% | 173.5만 |
| 2026.10.01 | ₩76,893 | ₩77,019 | ₩76,379 | ₩76,859 | -0.04% | 171.3만 |
| 2026.09.30 | ₩77,433 | ₩77,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,353 |
| -0.10% |
| 244.8만 |
| 2026.09.29 | ₩77,420 | ₩77,448 | ₩76,979 | ₩77,193 | -0.29% | 180.3만 |
|---|
| 2026.09.28 | ₩77,406 | ₩77,473 | ₩76,646 | ₩77,059 | -0.45% | 211.5만 |
|---|
| 2026.09.25 | ₩77,446 | ₩77,760 | ₩77,320 | ₩77,673 | +0.29% | 143.5만 |
|---|
| 2026.09.24 | ₩76,999 | ₩77,513 | ₩76,959 | ₩77,420 | +0.55% | 159.8만 |
|---|
| 2026.09.23 | ₩77,713 | ₩77,833 | ₩77,186 | ₩77,393 | -0.41% | 210.4만 |
|---|
| 2026.09.22 | ₩77,486 | ₩77,900 | ₩77,433 | ₩77,833 | +0.45% | 181.9만 |
|---|
| 2026.09.21 | ₩76,486 | ₩77,552 | ₩76,446 | ₩77,420 | +1.22% | 196.2만 |
|---|
| 2026.09.18 | ₩75,712 | ₩75,885 | ₩75,352 | ₩75,885 | +0.23% | 114만 |
|---|
| 2026.09.17 | ₩75,432 | ₩75,574 | ₩75,164 | ₩75,472 | +0.05% | 89.5만 |
|---|
| 2026.09.16 | ₩74,698 | ₩74,991 | ₩73,871 | ₩74,338 | -0.48% | 116.8만 |
|---|
| 2026.09.15 | ₩74,658 | ₩74,711 | ₩74,218 | ₩74,311 | -0.46% | 89.5만 |
|---|
| 2026.09.14 | ₩74,158 | ₩75,051 | ₩74,058 | ₩74,685 | +0.71% | 164.3만 |
|---|
| 2026.09.11 | ₩75,245 | ₩75,365 | ₩75,018 | ₩75,152 | -0.12% | 81.9만 |
|---|
| 2026.09.10 | ₩74,565 | ₩74,853 | ₩74,418 | ₩74,578 | +0.02% | 110.6만 |
|---|
| 2026.09.09 | ₩75,429 | ₩75,552 | ₩75,045 | ₩75,258 | -0.23% | 99.4만 |
|---|
| 2026.09.08 | ₩75,759 | ₩75,845 | ₩75,312 | ₩75,512 | -0.33% | 185.6만 |
|---|
| 2026.09.04 | ₩75,505 | ₩75,739 | ₩75,305 | ₩75,538 | +0.04% | 135.9만 |
|---|
| 2026.09.03 | ₩74,785 | ₩75,472 | ₩74,678 | ₩75,338 | +0.74% | 133.2만 |
|---|
| 2026.09.02 | ₩74,444 | ₩74,658 | ₩74,231 | ₩74,591 | +0.20% | 115.5만 |
|---|
| 2026.09.01 | ₩74,751 | ₩74,918 | ₩74,211 | ₩74,498 | -0.34% | 160.4만 |
|---|
| 2026.08.31 | ₩75,899 | ₩76,059 | ₩75,652 | ₩76,019 | +0.16% | 221.6만 |
|---|
| 2026.08.28 | ₩76,339 | ₩76,726 | ₩75,812 | ₩75,952 | -0.51% | 148만 |
|---|
| 2026.08.27 | ₩76,032 | ₩76,372 | ₩75,792 | ₩76,366 | +0.44% | 157.2만 |
|---|
| 2026.08.26 | ₩75,258 | ₩75,577 | ₩75,152 | ₩75,458 | +0.27% | 111.6만 |
|---|
| 2026.08.25 | ₩75,485 | ₩75,632 | ₩75,071 | ₩75,378 | -0.14% | 120.5만 |
|---|
| 2026.08.24 | ₩75,198 | ₩75,245 | ₩74,671 | ₩74,965 | -0.31% | 143.7만 |
|---|
| 2026.08.21 | ₩75,538 | ₩75,813 | ₩75,218 | ₩75,578 | +0.05% | 101.3만 |
|---|
| 2026.08.20 | ₩75,445 | ₩75,685 | ₩75,145 | ₩75,325 | -0.16% | 141.4만 |
|---|
| 2026.08.19 | ₩76,312 | ₩76,312 | ₩75,445 | ₩75,725 | -0.77% | 144.7만 |
|---|
| 2026.08.18 | ₩76,105 | ₩76,165 | ₩75,672 | ₩75,845 | -0.34% | 141.5만 |
|---|
| 2026.08.17 | ₩77,153 | ₩77,193 | ₩76,766 | ₩76,833 | -0.42% | 119.3만 |
|---|
| 2026.08.14 | ₩77,153 | ₩77,153 | ₩76,679 | ₩76,926 | -0.29% | 96만 |
|---|
| 2026.08.13 | ₩76,366 | ₩77,139 | ₩76,299 | ₩77,006 | +0.84% | 143.8만 |
|---|
| 2026.08.12 | ₩76,552 | ₩76,732 | ₩76,327 | ₩76,406 | -0.19% | 121.7만 |
|---|
| 2026.08.11 | ₩76,472 | ₩76,472 | ₩75,832 | ₩76,005 | -0.61% | 159.3만 |
|---|
| 2026.08.10 | ₩76,592 | ₩76,592 | ₩76,219 | ₩76,259 | -0.44% | 131.5만 |
|---|
| 2026.08.07 | ₩76,246 | ₩76,439 | ₩75,845 | ₩76,432 | +0.24% | 156.9만 |
|---|
| 2026.08.06 | ₩75,365 | ₩75,992 | ₩75,074 | ₩75,618 | +0.34% | 142.3만 |
|---|
| 2026.08.05 | ₩76,586 | ₩76,806 | ₩75,859 | ₩75,885 | -0.91% | 126.7만 |
|---|
| 2026.08.04 | ₩75,045 | ₩76,532 | ₩75,045 | ₩76,406 | +1.81% | 163.5만 |
|---|
| 2026.08.03 | ₩73,477 | ₩74,571 | ₩73,212 | ₩74,418 | +1.28% | 169.6만 |
|---|
| 2026.07.31 | ₩74,471 | ₩74,831 | ₩73,230 | ₩74,071 | -0.54% | 195.5만 |
|---|
| 2026.07.30 | ₩72,843 | ₩73,764 | ₩72,563 | ₩73,644 | +1.10% | 194.1만 |
|---|
| 2026.07.29 | ₩72,683 | ₩73,217 | ₩71,283 | ₩71,336 | -1.85% | 182.4만 |
|---|
| 2026.07.28 | ₩72,803 | ₩73,117 | ₩71,910 | ₩72,750 | -0.07% | 180.9만 |
|---|
| 2026.07.27 | ₩74,444 | ₩74,444 | ₩72,737 | ₩73,417 | -1.38% | 221만 |
|---|
| 2026.07.24 | ₩74,418 | ₩74,484 | ₩73,423 | ₩73,617 | -1.08% | 153.2만 |
|---|
| 2026.07.23 | ₩74,671 | ₩75,071 | ₩73,937 | ₩74,418 | -0.34% | 153.7만 |
|---|
| 2026.07.22 | ₩75,645 | ₩76,099 | ₩75,552 | ₩75,712 | +0.09% | 85.1만 |
|---|
| 2026.07.21 | ₩75,792 | ₩76,125 | ₩75,412 | ₩76,032 | +0.32% | 83.8만 |
|---|
| 2026.07.20 | ₩75,338 | ₩75,709 | ₩74,678 | ₩74,751 | -0.78% | 122만 |
|---|
| 2026.07.17 | ₩74,471 | ₩75,350 | ₩73,727 | ₩74,685 | +0.29% | 141.8만 |
|---|
| 2026.07.16 | ₩76,406 | ₩76,446 | ₩75,318 | ₩75,685 | -0.94% | 146.4만 |
|---|
| 2026.07.15 | ₩77,486 | ₩77,500 | ₩76,112 | ₩76,833 | -0.84% | 120.2만 |
|---|
| 2026.07.14 | ₩77,059 | ₩77,259 | ₩76,552 | ₩77,046 | -0.02% | 91.4만 |
|---|
| 2026.07.13 | ₩76,779 | ₩76,926 | ₩76,072 | ₩76,246 | -0.70% | 122.7만 |
|---|
| 2026.07.10 | ₩77,033 | ₩77,646 | ₩76,739 | ₩77,580 | +0.71% | 142.7만 |
|---|
| 2026.07.09 | ₩76,786 | ₩77,432 | ₩76,539 | ₩77,313 | +0.69% | 101.9만 |
|---|
| 2026.07.08 | ₩75,532 | ₩76,232 | ₩75,085 | ₩76,165 | +0.84% | 151.1만 |
|---|
| 2026.07.07 | ₩76,446 | ₩76,579 | ₩75,445 | ₩75,952 | -0.65% | 172.1만 |
|---|
| 2026.07.06 | ₩76,819 | ₩77,513 | ₩76,672 | ₩77,219 | +0.52% | 158.6만 |
|---|
| 2026.07.02 | ₩77,513 | ₩77,900 | ₩75,659 | ₩76,246 | -1.64% | 131.5만 |
|---|
| 2026.07.01 | ₩77,773 | ₩78,033 | ₩77,380 | ₩77,446 | -0.42% | 118.7만 |
|---|
| 2026.06.30 | ₩78,140 | ₩79,274 | ₩77,993 | ₩79,127 | +1.26% | 185.7만 |
|---|
| 2026.06.29 | ₩77,193 | ₩77,993 | ₩76,125 | ₩77,967 | +1.00% | 201.8만 |
|---|
| 2026.06.26 | ₩76,266 | ₩77,099 | ₩75,819 | ₩76,179 | -0.11% | 133.4만 |
|---|
| 2026.06.25 | ₩78,167 | ₩78,260 | ₩76,085 | ₩77,219 | -1.21% | 137.6만 |
|---|
| 2026.06.24 | ₩76,993 | ₩77,486 | ₩75,952 | ₩76,632 | -0.47% | 145만 |
|---|
| 2026.06.23 | ₩77,046 | ₩77,801 | ₩76,686 | ₩76,859 | -0.24% | 196.8만 |
|---|
| 2026.06.22 | ₩79,474 | ₩79,821 | ₩78,860 | ₩79,207 | -0.34% | 176.4만 |
|---|
| 2026.06.18 | ₩78,847 | ₩79,381 | ₩78,580 | ₩79,234 | +0.49% | 123.4만 |
|---|
| 2026.06.17 | ₩78,714 | ₩78,767 | ₩77,473 | ₩77,660 | -1.34% | 105.7만 |
|---|
| 2026.06.16 | ₩79,327 | ₩79,474 | ₩78,220 | ₩78,260 | -1.35% | 97.8만 |
|---|
| 2026.06.15 | ₩79,007 | ₩79,474 | ₩78,860 | ₩79,407 | +0.51% | 129.5만 |
|---|
| 2026.06.12 | ₩77,019 | ₩77,620 | ₩76,432 | ₩77,446 | +0.55% | 120.6만 |
|---|
| 2026.06.11 | ₩75,205 | ₩77,046 | ₩74,806 | ₩76,899 | +2.25% | 156만 |
|---|
| 2026.06.10 | ₩75,325 | ₩76,366 | ₩74,565 | ₩74,645 | -0.90% | 124.6만 |
|---|
| 2026.06.09 | ₩77,500 | ₩77,733 | ₩73,851 | ₩76,059 | -1.86% | 259.7만 |
|---|
| 2026.06.08 | ₩76,966 | ₩77,486 | ₩76,579 | ₩76,873 | -0.12% | 175.5만 |
|---|
| 2026.06.05 | ₩78,153 | ₩78,167 | ₩75,672 | ₩75,765 | -3.06% | 223.8만 |
|---|
| 2026.06.04 | ₩78,514 | ₩79,141 | ₩78,220 | ₩78,900 | +0.49% | 104.3만 |
|---|
| 2026.06.03 | ₩79,367 | ₩79,474 | ₩78,860 | ₩79,167 | -0.25% | 114만 |
|---|
| 2026.06.02 | ₩78,954 | ₩79,327 | ₩78,688 | ₩79,314 | +0.46% | 108만 |
|---|
| 2026.06.01 | ₩78,647 | ₩79,221 | ₩78,447 | ₩79,007 | +0.46% | 137.6만 |
|---|
| 2026.05.29 | ₩79,327 | ₩79,588 | ₩79,061 | ₩79,341 | +0.02% | 196.6만 |
|---|
| 2026.05.28 | ₩78,634 | ₩79,157 | ₩78,327 | ₩79,087 | +0.58% | 137.4만 |
|---|
| 2026.05.27 | ₩78,900 | ₩78,900 | ₩78,220 | ₩78,580 | -0.41% | 162.3만 |
|---|
| 2026.05.26 | ₩78,327 | ₩78,692 | ₩78,107 | ₩78,594 | +0.34% | 177.1만 |
|---|
| 2026.05.22 | ₩77,686 | ₩77,887 | ₩77,393 | ₩77,540 | -0.19% | 115.8만 |
|---|
| 2026.05.21 | ₩76,779 | ₩77,433 | ₩76,566 | ₩77,219 | +0.57% | 120.2만 |
|---|
| 2026.05.20 | ₩76,446 | ₩77,106 | ₩76,299 | ₩77,086 | +0.84% | 108.6만 |
|---|
| 2026.05.19 | ₩75,925 | ₩76,486 | ₩75,525 | ₩76,099 | +0.23% | 86.5만 |
|---|
| 2026.05.18 | ₩76,946 | ₩77,393 | ₩75,812 | ₩76,406 | -0.70% | 144.9만 |
|---|
| 2026.05.15 | ₩76,752 | ₩77,273 | ₩76,419 | ₩76,779 | +0.03% | 104만 |
|---|
| 2026.05.14 | ₩77,246 | ₩77,786 | ₩77,139 | ₩77,633 | +0.50% | 136.3만 |
|---|
| 2026.05.13 | ₩76,726 | ₩77,299 | ₩76,312 | ₩77,153 | +0.56% | 129.4만 |
|---|
| 2026.05.12 | ₩76,646 | ₩76,739 | ₩75,592 | ₩76,512 | -0.17% | 151.4만 |
|---|
| 2026.05.11 | ₩76,773 | ₩77,126 | ₩76,632 | ₩77,046 | +0.36% | 162.2만 |
|---|
| 2026.05.08 | ₩75,912 | ₩76,806 | ₩75,872 | ₩76,806 | +1.18% | 177.6만 |
|---|
| 2026.05.07 | ₩75,605 | ₩75,965 | ₩75,210 | ₩75,485 | -0.16% | 131만 |
|---|
| 2026.05.06 | ₩74,925 | ₩75,508 | ₩74,765 | ₩75,472 | +0.73% | 187.2만 |
|---|
| 2026.05.05 | ₩74,044 | ₩74,444 | ₩74,004 | ₩74,351 | +0.41% | 118.5만 |
|---|
| 2026.05.04 | ₩73,684 | ₩73,911 | ₩73,257 | ₩73,604 | -0.11% | 120.8만 |
|---|
| 2026.05.01 | ₩73,237 | ₩73,817 | ₩73,237 | ₩73,684 | +0.61% | 122.4만 |
|---|
| 2026.04.30 | ₩73,577 | ₩73,844 | ₩72,870 | ₩73,764 | +0.25% | 177.9만 |
|---|
| 2026.04.29 | ₩73,110 | ₩73,230 | ₩72,790 | ₩73,230 | +0.16% | 117.5만 |
|---|
| 2026.04.28 | ₩72,843 | ₩73,044 | ₩72,517 | ₩72,870 | +0.04% | 133.4만 |
|---|
| 2026.04.27 | ₩73,404 | ₩73,464 | ₩73,117 | ₩73,444 | +0.05% | 153.5만 |
|---|
| 2026.04.24 | ₩72,870 | ₩73,457 | ₩72,743 | ₩73,417 | +0.75% | 167.9만 |
|---|
| 2026.04.23 | ₩72,457 | ₩72,763 | ₩71,759 | ₩72,310 | -0.20% | 130.1만 |
|---|
| 2026.04.22 | ₩72,163 | ₩72,617 | ₩72,016 | ₩72,603 | +0.61% | 119.7만 |
|---|
| 2026.04.21 | ₩71,976 | ₩72,156 | ₩71,443 | ₩71,643 | -0.46% | 82.5만 |
|---|
| 2026.04.20 | ₩71,896 | ₩71,990 | ₩71,469 | ₩71,883 | -0.02% | 97만 |
|---|
| 2026.04.17 | ₩71,803 | ₩72,123 | ₩71,629 | ₩72,030 | +0.32% | 135.7만 |
|---|
| 2026.04.16 | ₩71,203 | ₩71,456 | ₩70,862 | ₩71,336 | +0.19% | 110.9만 |
|---|
| 2026.04.15 | ₩70,375 | ₩71,082 | ₩70,282 | ₩71,069 | +0.99% | 115.3만 |
|---|
| 2026.04.14 | ₩69,628 | ₩70,295 | ₩69,615 | ₩70,295 | +0.96% | 132.6만 |
|---|
| 2026.04.13 | ₩68,668 | ₩69,355 | ₩68,508 | ₩69,348 | +0.99% | 117만 |
|---|
| 2026.04.10 | ₩68,734 | ₩68,956 | ₩68,601 | ₩68,734 | 0.00% | 70.8만 |
|---|
| 2026.04.09 | ₩68,227 | ₩68,674 | ₩67,994 | ₩68,654 | +0.63% | 90.1만 |
|---|
| 2026.04.08 | ₩68,494 | ₩68,494 | ₩67,867 | ₩68,281 | -0.31% | 108.4만 |
|---|
| 2026.04.07 | ₩66,306 | ₩66,626 | ₩65,586 | ₩66,626 | +0.48% | 64.2만 |
|---|
| 2026.04.06 | ₩66,346 | ₩66,773 | ₩66,200 | ₩66,600 | +0.38% | 96.4만 |
|---|
| 2026.04.02 | ₩65,092 | ₩66,300 | ₩64,919 | ₩66,280 | +1.82% | 72만 |
|---|
| 2026.04.01 | ₩65,979 | ₩66,506 | ₩65,799 | ₩66,160 | +0.27% | 107.2만 |
|---|
| 2026.03.31 | ₩64,772 | ₩66,146 | ₩64,612 | ₩66,026 | +1.94% | 143.6만 |
|---|
| 2026.03.30 | ₩64,839 | ₩64,992 | ₩63,658 | ₩63,985 | -1.32% | 134.1만 |
|---|
| 2026.03.27 | ₩65,372 | ₩65,399 | ₩64,272 | ₩64,398 | -1.49% | 158.1만 |
|---|
| 2026.03.26 | ₩66,720 | ₩66,773 | ₩65,599 | ₩65,626 | -1.64% | 132.6만 |
|---|
| 2026.03.25 | ₩67,374 | ₩67,518 | ₩66,913 | ₩67,147 | -0.34% | 90만 |
|---|
| 2026.03.24 | ₩66,920 | ₩67,120 | ₩66,506 | ₩66,720 | -0.30% | 78.8만 |
|---|
| 2026.03.23 | ₩67,334 | ₩67,827 | ₩66,907 | ₩67,133 | -0.30% | 115.7만 |
|---|
| 2026.03.20 | ₩67,374 | ₩67,439 | ₩65,999 | ₩66,360 | -1.50% | 104.4만 |
|---|
| 2026.03.19 | ₩67,253 | ₩67,814 | ₩66,893 | ₩67,574 | +0.48% | 79.5만 |
|---|
| 2026.03.18 | ₩68,454 | ₩68,568 | ₩67,707 | ₩67,734 | -1.05% | 90만 |
|---|
| 2026.03.17 | ₩68,494 | ₩68,801 | ₩68,428 | ₩68,588 | +0.14% | 62.8만 |
|---|
| 2026.03.16 | ₩68,121 | ₩68,588 | ₩68,107 | ₩68,281 | +0.24% | 75.6만 |
|---|
| 2026.03.13 | ₩68,201 | ₩68,508 | ₩67,387 | ₩67,507 | -1.02% | 98.3만 |
|---|
| 2026.03.12 | ₩68,508 | ₩68,568 | ₩67,834 | ₩67,881 | -0.92% | 94.3만 |
|---|
| 2026.03.11 | ₩69,015 | ₩69,303 | ₩68,614 | ₩68,881 | -0.19% | 64.5만 |
|---|
| 2026.03.10 | ₩68,801 | ₩69,375 | ₩68,614 | ₩68,828 | +0.04% | 73.5만 |
|---|
| 2026.03.09 | ₩67,294 | ₩68,948 | ₩67,141 | ₩68,841 | +2.30% | 112.6만 |
|---|
| 2026.03.06 | ₩68,141 | ₩68,614 | ₩67,841 | ₩68,014 | -0.19% | 90.6만 |
|---|
| 2026.03.05 | ₩68,841 | ₩69,268 | ₩68,227 | ₩68,908 | +0.10% | 101.9만 |
|---|
| 2026.03.04 | ₩68,401 | ₩69,255 | ₩68,347 | ₩69,041 | +0.94% | 106만 |
|---|
| 2026.03.03 | ₩67,680 | ₩68,334 | ₩67,100 | ₩68,134 | +0.67% | 153.3만 |
|---|
| 2026.03.02 | ₩68,027 | ₩68,965 | ₩67,867 | ₩68,801 | +1.14% | 100.8만 |
|---|
| 2026.02.27 | ₩68,921 | ₩69,375 | ₩68,788 | ₩69,335 | +0.60% | 126.9만 |
|---|
| 2026.02.26 | ₩70,255 | ₩70,255 | ₩68,921 | ₩69,522 | -1.04% | 109.3만 |
|---|
| 2026.02.25 | ₩69,640 | ₩70,215 | ₩69,640 | ₩70,175 | +0.77% | 112.7만 |
|---|
| 2026.02.24 | ₩68,788 | ₩69,415 | ₩68,468 | ₩69,321 | +0.78% | 66.5만 |
|---|
| 2026.02.23 | ₩69,241 | ₩69,321 | ₩68,381 | ₩68,654 | -0.85% | 96.6만 |
|---|
| 2026.02.20 | ₩68,548 | ₩69,522 | ₩68,414 | ₩69,375 | +1.21% | 79만 |
|---|
| 2026.02.19 | ₩68,801 | ₩69,028 | ₩68,528 | ₩68,788 | -0.02% | 70.3만 |
|---|
| 2026.02.18 | ₩68,681 | ₩69,441 | ₩68,548 | ₩69,055 | +0.54% | 61.7만 |
|---|
| 2026.02.17 | ₩68,321 | ₩68,826 | ₩67,680 | ₩68,548 | +0.33% | 101.2만 |
|---|
| 2026.02.13 | ₩68,414 | ₩69,021 | ₩67,947 | ₩68,561 | +0.21% | 86.2만 |
|---|
| 2026.02.12 | ₩69,948 | ₩69,988 | ₩68,306 | ₩68,414 | -2.19% | 117.4만 |
|---|
| 2026.02.11 | ₩69,962 | ₩70,162 | ₩69,161 | ₩69,748 | -0.31% | 63.2만 |
|---|
| 2026.02.10 | ₩69,908 | ₩70,082 | ₩69,522 | ₩69,575 | -0.48% | 65.9만 |
|---|
| 2026.02.09 | ₩69,175 | ₩70,028 | ₩68,893 | ₩69,868 | +1.00% | 111.4만 |
|---|
| 2026.02.06 | ₩68,441 | ₩69,507 | ₩68,154 | ₩69,308 | +1.27% | 111.8만 |
|---|
| 2026.02.05 | ₩68,388 | ₩68,733 | ₩67,642 | ₩67,934 | -0.66% | 143만 |
|---|
| 2026.02.04 | ₩69,802 | ₩69,828 | ₩68,262 | ₩68,868 | -1.34% | 166.6만 |
|---|
| 2026.02.03 | ₩71,109 | ₩71,109 | ₩69,375 | ₩69,948 | -1.63% | 142.4만 |
|---|
| 2026.02.02 | ₩70,269 | ₩71,096 | ₩70,082 | ₩70,909 | +0.91% | 85.1만 |
|---|
| 2026.01.30 | ₩71,563 | ₩71,629 | ₩70,816 | ₩71,069 | -0.69% | 119.5만 |
|---|
| 2026.01.29 | ₩71,936 | ₩71,990 | ₩70,629 | ₩71,736 | -0.28% | 136만 |
|---|
| 2026.01.28 | ₩72,096 | ₩72,240 | ₩71,830 | ₩71,963 | -0.19% | 98.5만 |
|---|
| 2026.01.27 | ₩71,683 | ₩71,883 | ₩71,496 | ₩71,816 | +0.19% | 135만 |
|---|
| 2026.01.26 | ₩71,082 | ₩71,483 | ₩70,976 | ₩71,309 | +0.32% | 105.3만 |
|---|
| 2026.01.23 | ₩70,682 | ₩71,283 | ₩70,629 | ₩71,069 | +0.55% | 81.2만 |
|---|
| 2026.01.22 | ₩70,949 | ₩70,949 | ₩70,502 | ₩70,816 | -0.19% | 82만 |
|---|
| 2026.01.21 | ₩69,548 | ₩70,722 | ₩69,453 | ₩70,322 | +1.11% | 129.4만 |
|---|
| 2026.01.20 | ₩69,762 | ₩70,189 | ₩69,389 | ₩69,481 | -0.40% | 171.9만 |
|---|
| 2026.01.16 | ₩71,122 | ₩71,176 | ₩70,575 | ₩70,789 | -0.47% | 78.3만 |
|---|
| 2026.01.15 | ₩71,122 | ₩71,269 | ₩70,722 | ₩70,802 | -0.45% | 91.6만 |
|---|
| 2026.01.14 | ₩70,896 | ₩70,896 | ₩70,082 | ₩70,562 | -0.47% | 124.8만 |
|---|
| 2026.01.13 | ₩71,216 | ₩71,376 | ₩70,922 | ₩71,136 | -0.11% | 83.3만 |
|---|
| 2026.01.12 | ₩70,789 | ₩71,348 | ₩70,750 | ₩71,216 | +0.60% | 125.8만 |
|---|
| 2026.01.09 | ₩70,656 | ₩71,249 | ₩70,415 | ₩71,149 | +0.70% | 106.9만 |
|---|
| 2026.01.08 | ₩70,762 | ₩70,802 | ₩70,295 | ₩70,575 | -0.26% | 113만 |
|---|
| 2026.01.07 | ₩70,882 | ₩71,199 | ₩70,749 | ₩70,869 | -0.02% | 108만 |
|---|
| 2026.01.06 | ₩70,402 | ₩70,856 | ₩70,349 | ₩70,816 | +0.59% | 130.5만 |
|---|
| 2026.01.05 | ₩70,509 | ₩70,547 | ₩70,162 | ₩70,295 | -0.30% | 165.1만 |
|---|
| 2026.01.02 | ₩70,429 | ₩70,682 | ₩69,495 | ₩69,788 | -0.91% | 132만 |
|---|
| 2025.12.31 | ₩71,056 | ₩71,056 | ₩70,515 | ₩70,535 | -0.73% | 135.6만 |
|---|
| 2025.12.30 | ₩71,056 | ₩71,256 | ₩70,989 | ₩71,002 | -0.08% | 110.5만 |
|---|
| 2025.12.29 | ₩71,042 | ₩71,283 | ₩70,922 | ₩71,136 | +0.13% | 138.6만 |
|---|
| 2025.12.26 | ₩71,443 | ₩71,496 | ₩71,303 | ₩71,389 | -0.07% | 128.2만 |
|---|
| 2025.12.24 | ₩71,203 | ₩71,403 | ₩71,162 | ₩71,403 | +0.28% | 57.7만 |
|---|
| 2025.12.23 | ₩70,856 | ₩71,216 | ₩70,789 | ₩71,203 | +0.49% | 84.3만 |
|---|
| 2025.12.22 | ₩71,136 | ₩71,216 | ₩70,772 | ₩70,922 | -0.30% | 92.2만 |
|---|
| 2025.12.19 | ₩70,048 | ₩70,656 | ₩70,048 | ₩70,629 | +0.83% | 73만 |
|---|
| 2025.12.18 | ₩69,855 | ₩70,175 | ₩69,575 | ₩69,828 | -0.04% | 75.2만 |
|---|
| 2025.12.17 | ₩70,135 | ₩70,175 | ₩68,868 | ₩68,881 | -1.79% | 94.4만 |
|---|
| 2025.12.16 | ₩69,682 | ₩70,202 | ₩69,535 | ₩70,055 | +0.54% | 86.2만 |
|---|
| 2025.12.15 | ₩70,589 | ₩70,616 | ₩69,748 | ₩69,908 | -0.96% | 83.7만 |
|---|
| 2025.12.12 | ₩70,976 | ₩71,056 | ₩69,908 | ₩70,175 | -1.13% | 97.3만 |
|---|
| 2025.12.11 | ₩71,082 | ₩71,243 | ₩70,509 | ₩71,229 | +0.21% | 86.1만 |
|---|
| 2025.12.10 | ₩71,016 | ₩71,523 | ₩70,769 | ₩71,376 | +0.51% | 72.5만 |
|---|
| 2025.12.09 | ₩70,949 | ₩71,189 | ₩70,828 | ₩71,149 | +0.28% | 96.1만 |
|---|
| 2025.12.08 | ₩71,269 | ₩71,415 | ₩70,829 | ₩71,042 | -0.32% | 100.4만 |
|---|
| 2025.12.05 | ₩71,002 | ₩71,409 | ₩70,989 | ₩71,162 | +0.23% | 99만 |
|---|
| 2025.12.04 | ₩71,056 | ₩71,056 | ₩70,642 | ₩70,909 | -0.21% | 52.5만 |
|---|
| 2025.12.03 | ₩70,589 | ₩71,002 | ₩70,429 | ₩70,936 | +0.49% | 68.7만 |
|---|
| 2025.12.02 | ₩70,542 | ₩70,909 | ₩70,375 | ₩70,789 | +0.35% | 75.5만 |
|---|
| 2025.12.01 | ₩70,069 | ₩70,549 | ₩69,908 | ₩70,309 | +0.34% | 86.9만 |
|---|
| 2025.11.28 | ₩70,922 | ₩71,149 | ₩70,776 | ₩71,149 | +0.32% | 94만 |
|---|
| 2025.11.26 | ₩70,469 | ₩70,816 | ₩70,229 | ₩70,669 | +0.28% | 106.6만 |
|---|
| 2025.11.25 | ₩69,522 | ₩70,215 | ₩68,894 | ₩70,109 | +0.84% | 92만 |
|---|
| 2025.11.24 | ₩68,641 | ₩69,799 | ₩68,588 | ₩69,682 | +1.52% | 79.9만 |
|---|
| 2025.11.21 | ₩67,674 | ₩68,774 | ₩66,963 | ₩68,054 | +0.56% | 111.9만 |
|---|
| 2025.11.20 | ₩70,169 | ₩70,549 | ₩67,414 | ₩67,494 | -3.81% | 167.7만 |
|---|
| 2025.11.19 | ₩68,721 | ₩69,695 | ₩68,488 | ₩69,001 | +0.41% | 86.9만 |
|---|
| 2025.11.18 | ₩69,028 | ₩69,221 | ₩68,081 | ₩68,654 | -0.54% | 108.1만 |
|---|
| 2025.11.17 | ₩69,735 | ₩70,302 | ₩68,997 | ₩69,415 | -0.46% | 123만 |
|---|
| 2025.11.14 | ₩68,975 | ₩70,322 | ₩68,681 | ₩69,908 | +1.35% | 104.6만 |
|---|
| 2025.11.13 | ₩70,709 | ₩70,789 | ₩69,602 | ₩69,842 | -1.23% | 78.1만 |
|---|
| 2025.11.12 | ₩71,363 | ₩71,376 | ₩70,762 | ₩71,056 | -0.43% | 55.8만 |
|---|
| 2025.11.11 | ₩70,962 | ₩71,204 | ₩70,749 | ₩71,109 | +0.21% | 60.8만 |
|---|
| 2025.11.10 | ₩70,749 | ₩71,309 | ₩70,575 | ₩71,243 | +0.70% | 77.9만 |
|---|
| 2025.11.07 | ₩69,855 | ₩69,935 | ₩68,748 | ₩69,935 | +0.11% | 120.8만 |
|---|
| 2025.11.06 | ₩71,002 | ₩71,002 | ₩69,908 | ₩70,055 | -1.33% | 90.3만 |
|---|
| 2025.11.05 | ₩70,616 | ₩71,416 | ₩70,542 | ₩71,122 | +0.72% | 73.9만 |
|---|
| 2025.11.04 | ₩71,109 | ₩71,419 | ₩70,656 | ₩70,749 | -0.51% | 89.6만 |
|---|
| 2025.11.03 | ₩72,030 | ₩72,163 | ₩71,643 | ₩71,856 | -0.24% | 89.6만 |
|---|
| 2025.10.31 | ₩72,657 | ₩72,657 | ₩72,002 | ₩72,230 | -0.59% | 111.4만 |
|---|
| 2025.10.30 | ₩72,483 | ₩72,550 | ₩71,936 | ₩71,936 | -0.75% | 118.4만 |
|---|
| 2025.10.29 | ₩72,763 | ₩72,882 | ₩72,270 | ₩72,750 | -0.02% | 99.3만 |
|---|
| 2025.10.28 | ₩72,363 | ₩72,690 | ₩72,203 | ₩72,523 | +0.22% | 79.2만 |
|---|
| 2025.10.27 | ₩71,803 | ₩72,176 | ₩71,736 | ₩72,136 | +0.46% | 99.8만 |
|---|
| 2025.10.24 | ₩71,109 | ₩71,269 | ₩70,980 | ₩71,136 | +0.04% | 83.4만 |
|---|
| 2025.10.23 | ₩70,042 | ₩70,620 | ₩70,002 | ₩70,562 | +0.74% | 52.2만 |
|---|
| 2025.10.22 | ₩70,575 | ₩70,575 | ₩69,493 | ₩70,055 | -0.74% | 60.9만 |
|---|
| 2025.10.21 | ₩70,616 | ₩70,708 | ₩70,389 | ₩70,575 | -0.06% | 51.8만 |
|---|
| 2025.10.20 | ₩70,175 | ₩70,682 | ₩70,135 | ₩70,616 | +0.63% | 52.8만 |
|---|
| 2025.10.17 | ₩69,255 | ₩69,948 | ₩69,069 | ₩69,815 | +0.81% | 52.7만 |
|---|
| 2025.10.16 | ₩69,935 | ₩70,162 | ₩68,975 | ₩69,415 | -0.74% | 43.2만 |
|---|
| 2025.10.15 | ₩69,815 | ₩70,028 | ₩69,028 | ₩69,588 | -0.32% | 47.2만 |
|---|
| 2025.10.14 | ₩68,894 | ₩69,655 | ₩68,441 | ₩69,255 | +0.52% | 56만 |
|---|
| 2025.10.13 | ₩69,415 | ₩69,728 | ₩69,175 | ₩69,682 | +0.38% | 58.6만 |
|---|
| 2025.10.10 | ₩70,415 | ₩70,517 | ₩68,347 | ₩68,401 | -2.86% | 117만 |
|---|