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 | ₩77,749 | ₩77,756 | ₩77,396 | ₩77,636 | -0.15% | 126.1만 |
| 2026.10.08 | ₩77,869 | ₩78,063 | ₩76,984 | ₩77,289 | -0.75% | 210.6만 |
| 2026.10.07 | ₩77,849 | ₩78,130 | ₩77,649 | ₩78,116 | +0.34% | 257만 |
| 2026.10.06 | ₩78,370 | ₩78,476 | ₩78,230 | ₩78,263 | -0.14% | 219.2만 |
| 2026.10.05 | ₩77,396 | ₩78,020 | ₩77,396 | ₩77,929 | +0.69% | 162.5만 |
| 2026.10.02 | ₩77,462 | ₩77,795 | ₩77,289 | ₩77,409 | -0.07% | 173.5만 |
| 2026.10.01 | ₩76,895 | ₩77,022 | ₩76,382 | ₩76,862 | -0.04% | 171.3만 |
| 2026.09.30 | ₩77,436 | ₩77,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,356 |
| -0.10% |
| 244.8만 |
| 2026.09.29 | ₩77,422 | ₩77,450 | ₩76,982 | ₩77,196 | -0.29% | 180.3만 |
|---|
| 2026.09.28 | ₩77,409 | ₩77,476 | ₩76,649 | ₩77,062 | -0.45% | 211.5만 |
|---|
| 2026.09.25 | ₩77,449 | ₩77,763 | ₩77,322 | ₩77,676 | +0.29% | 143.5만 |
|---|
| 2026.09.24 | ₩77,002 | ₩77,516 | ₩76,962 | ₩77,422 | +0.55% | 159.8만 |
|---|
| 2026.09.23 | ₩77,716 | ₩77,836 | ₩77,189 | ₩77,396 | -0.41% | 210.4만 |
|---|
| 2026.09.22 | ₩77,489 | ₩77,903 | ₩77,436 | ₩77,836 | +0.45% | 181.9만 |
|---|
| 2026.09.21 | ₩76,489 | ₩77,555 | ₩76,449 | ₩77,422 | +1.22% | 196.2만 |
|---|
| 2026.09.18 | ₩75,715 | ₩75,888 | ₩75,354 | ₩75,888 | +0.23% | 114만 |
|---|
| 2026.09.17 | ₩75,435 | ₩75,577 | ₩75,166 | ₩75,475 | +0.05% | 89.5만 |
|---|
| 2026.09.16 | ₩74,701 | ₩74,994 | ₩73,874 | ₩74,341 | -0.48% | 116.8만 |
|---|
| 2026.09.15 | ₩74,661 | ₩74,714 | ₩74,220 | ₩74,314 | -0.46% | 89.5만 |
|---|
| 2026.09.14 | ₩74,160 | ₩75,054 | ₩74,060 | ₩74,687 | +0.71% | 164.3만 |
|---|
| 2026.09.11 | ₩75,248 | ₩75,368 | ₩75,021 | ₩75,154 | -0.12% | 81.9만 |
|---|
| 2026.09.10 | ₩74,567 | ₩74,856 | ₩74,421 | ₩74,581 | +0.02% | 110.6만 |
|---|
| 2026.09.09 | ₩75,432 | ₩75,555 | ₩75,048 | ₩75,261 | -0.23% | 99.4만 |
|---|
| 2026.09.08 | ₩75,761 | ₩75,848 | ₩75,314 | ₩75,515 | -0.33% | 185.6만 |
|---|
| 2026.09.04 | ₩75,508 | ₩75,741 | ₩75,308 | ₩75,541 | +0.04% | 135.9만 |
|---|
| 2026.09.03 | ₩74,787 | ₩75,475 | ₩74,681 | ₩75,341 | +0.74% | 133.2만 |
|---|
| 2026.09.02 | ₩74,447 | ₩74,661 | ₩74,234 | ₩74,594 | +0.20% | 115.5만 |
|---|
| 2026.09.01 | ₩74,754 | ₩74,921 | ₩74,214 | ₩74,501 | -0.34% | 160.4만 |
|---|
| 2026.08.31 | ₩75,901 | ₩76,062 | ₩75,655 | ₩76,022 | +0.16% | 221.6만 |
|---|
| 2026.08.28 | ₩76,342 | ₩76,729 | ₩75,815 | ₩75,955 | -0.51% | 148만 |
|---|
| 2026.08.27 | ₩76,035 | ₩76,375 | ₩75,795 | ₩76,368 | +0.44% | 157.2만 |
|---|
| 2026.08.26 | ₩75,261 | ₩75,580 | ₩75,154 | ₩75,461 | +0.27% | 111.6만 |
|---|
| 2026.08.25 | ₩75,488 | ₩75,635 | ₩75,074 | ₩75,381 | -0.14% | 120.5만 |
|---|
| 2026.08.24 | ₩75,201 | ₩75,248 | ₩74,674 | ₩74,968 | -0.31% | 143.7만 |
|---|
| 2026.08.21 | ₩75,541 | ₩75,816 | ₩75,221 | ₩75,581 | +0.05% | 101.3만 |
|---|
| 2026.08.20 | ₩75,448 | ₩75,688 | ₩75,148 | ₩75,328 | -0.16% | 141.4만 |
|---|
| 2026.08.19 | ₩76,315 | ₩76,315 | ₩75,448 | ₩75,728 | -0.77% | 144.7만 |
|---|
| 2026.08.18 | ₩76,108 | ₩76,168 | ₩75,675 | ₩75,848 | -0.34% | 141.5만 |
|---|
| 2026.08.17 | ₩77,156 | ₩77,196 | ₩76,769 | ₩76,835 | -0.42% | 119.3만 |
|---|
| 2026.08.14 | ₩77,156 | ₩77,156 | ₩76,682 | ₩76,929 | -0.29% | 96만 |
|---|
| 2026.08.13 | ₩76,368 | ₩77,142 | ₩76,302 | ₩77,009 | +0.84% | 143.8만 |
|---|
| 2026.08.12 | ₩76,555 | ₩76,735 | ₩76,330 | ₩76,408 | -0.19% | 121.7만 |
|---|
| 2026.08.11 | ₩76,475 | ₩76,475 | ₩75,835 | ₩76,008 | -0.61% | 159.3만 |
|---|
| 2026.08.10 | ₩76,595 | ₩76,595 | ₩76,222 | ₩76,262 | -0.44% | 131.5만 |
|---|
| 2026.08.07 | ₩76,248 | ₩76,442 | ₩75,848 | ₩76,435 | +0.24% | 156.9만 |
|---|
| 2026.08.06 | ₩75,368 | ₩75,995 | ₩75,077 | ₩75,621 | +0.34% | 142.3만 |
|---|
| 2026.08.05 | ₩76,589 | ₩76,809 | ₩75,861 | ₩75,888 | -0.91% | 126.7만 |
|---|
| 2026.08.04 | ₩75,048 | ₩76,535 | ₩75,048 | ₩76,408 | +1.81% | 163.5만 |
|---|
| 2026.08.03 | ₩73,480 | ₩74,574 | ₩73,214 | ₩74,421 | +1.28% | 169.6만 |
|---|
| 2026.07.31 | ₩74,474 | ₩74,834 | ₩73,233 | ₩74,074 | -0.54% | 195.5만 |
|---|
| 2026.07.30 | ₩72,846 | ₩73,767 | ₩72,566 | ₩73,647 | +1.10% | 194.1만 |
|---|
| 2026.07.29 | ₩72,686 | ₩73,220 | ₩71,285 | ₩71,339 | -1.85% | 182.4만 |
|---|
| 2026.07.28 | ₩72,806 | ₩73,120 | ₩71,912 | ₩72,753 | -0.07% | 180.9만 |
|---|
| 2026.07.27 | ₩74,447 | ₩74,447 | ₩72,739 | ₩73,420 | -1.38% | 221만 |
|---|
| 2026.07.24 | ₩74,421 | ₩74,487 | ₩73,425 | ₩73,620 | -1.08% | 153.2만 |
|---|
| 2026.07.23 | ₩74,674 | ₩75,074 | ₩73,940 | ₩74,421 | -0.34% | 153.7만 |
|---|
| 2026.07.22 | ₩75,648 | ₩76,102 | ₩75,555 | ₩75,715 | +0.09% | 85.1만 |
|---|
| 2026.07.21 | ₩75,795 | ₩76,128 | ₩75,415 | ₩76,035 | +0.32% | 83.8만 |
|---|
| 2026.07.20 | ₩75,341 | ₩75,712 | ₩74,681 | ₩74,754 | -0.78% | 122만 |
|---|
| 2026.07.17 | ₩74,474 | ₩75,353 | ₩73,729 | ₩74,687 | +0.29% | 141.8만 |
|---|
| 2026.07.16 | ₩76,408 | ₩76,449 | ₩75,321 | ₩75,688 | -0.94% | 146.4만 |
|---|
| 2026.07.15 | ₩77,489 | ₩77,503 | ₩76,115 | ₩76,835 | -0.84% | 120.2만 |
|---|
| 2026.07.14 | ₩77,062 | ₩77,262 | ₩76,555 | ₩77,049 | -0.02% | 91.4만 |
|---|
| 2026.07.13 | ₩76,782 | ₩76,929 | ₩76,075 | ₩76,248 | -0.70% | 122.7만 |
|---|
| 2026.07.10 | ₩77,036 | ₩77,649 | ₩76,742 | ₩77,583 | +0.71% | 142.7만 |
|---|
| 2026.07.09 | ₩76,789 | ₩77,434 | ₩76,542 | ₩77,316 | +0.69% | 101.9만 |
|---|
| 2026.07.08 | ₩75,535 | ₩76,235 | ₩75,088 | ₩76,168 | +0.84% | 151.1만 |
|---|
| 2026.07.07 | ₩76,449 | ₩76,582 | ₩75,448 | ₩75,955 | -0.65% | 172.1만 |
|---|
| 2026.07.06 | ₩76,822 | ₩77,516 | ₩76,675 | ₩77,222 | +0.52% | 158.6만 |
|---|
| 2026.07.02 | ₩77,516 | ₩77,903 | ₩75,661 | ₩76,248 | -1.64% | 131.5만 |
|---|
| 2026.07.01 | ₩77,776 | ₩78,036 | ₩77,382 | ₩77,449 | -0.42% | 118.7만 |
|---|
| 2026.06.30 | ₩78,143 | ₩79,277 | ₩77,996 | ₩79,130 | +1.26% | 185.7만 |
|---|
| 2026.06.29 | ₩77,196 | ₩77,996 | ₩76,128 | ₩77,969 | +1.00% | 201.8만 |
|---|
| 2026.06.26 | ₩76,268 | ₩77,102 | ₩75,821 | ₩76,182 | -0.11% | 133.4만 |
|---|
| 2026.06.25 | ₩78,170 | ₩78,263 | ₩76,088 | ₩77,222 | -1.21% | 137.6만 |
|---|
| 2026.06.24 | ₩76,996 | ₩77,489 | ₩75,955 | ₩76,635 | -0.47% | 145만 |
|---|
| 2026.06.23 | ₩77,049 | ₩77,804 | ₩76,689 | ₩76,862 | -0.24% | 196.8만 |
|---|
| 2026.06.22 | ₩79,477 | ₩79,824 | ₩78,863 | ₩79,210 | -0.34% | 176.4만 |
|---|
| 2026.06.18 | ₩78,850 | ₩79,384 | ₩78,583 | ₩79,237 | +0.49% | 123.4만 |
|---|
| 2026.06.17 | ₩78,717 | ₩78,770 | ₩77,476 | ₩77,663 | -1.34% | 105.7만 |
|---|
| 2026.06.16 | ₩79,330 | ₩79,477 | ₩78,223 | ₩78,263 | -1.35% | 97.8만 |
|---|
| 2026.06.15 | ₩79,010 | ₩79,477 | ₩78,863 | ₩79,410 | +0.51% | 129.5만 |
|---|
| 2026.06.12 | ₩77,022 | ₩77,623 | ₩76,435 | ₩77,449 | +0.55% | 120.6만 |
|---|
| 2026.06.11 | ₩75,208 | ₩77,049 | ₩74,809 | ₩76,902 | +2.25% | 156만 |
|---|
| 2026.06.10 | ₩75,328 | ₩76,368 | ₩74,567 | ₩74,647 | -0.90% | 124.6만 |
|---|
| 2026.06.09 | ₩77,503 | ₩77,736 | ₩73,854 | ₩76,062 | -1.86% | 259.7만 |
|---|
| 2026.06.08 | ₩76,969 | ₩77,489 | ₩76,582 | ₩76,875 | -0.12% | 175.5만 |
|---|
| 2026.06.05 | ₩78,156 | ₩78,170 | ₩75,675 | ₩75,768 | -3.06% | 223.8만 |
|---|
| 2026.06.04 | ₩78,516 | ₩79,144 | ₩78,223 | ₩78,903 | +0.49% | 104.3만 |
|---|
| 2026.06.03 | ₩79,370 | ₩79,477 | ₩78,863 | ₩79,170 | -0.25% | 114만 |
|---|
| 2026.06.02 | ₩78,957 | ₩79,330 | ₩78,691 | ₩79,317 | +0.46% | 108만 |
|---|
| 2026.06.01 | ₩78,650 | ₩79,224 | ₩78,450 | ₩79,010 | +0.46% | 137.6만 |
|---|
| 2026.05.29 | ₩79,330 | ₩79,591 | ₩79,064 | ₩79,344 | +0.02% | 196.6만 |
|---|
| 2026.05.28 | ₩78,637 | ₩79,160 | ₩78,330 | ₩79,090 | +0.58% | 137.4만 |
|---|
| 2026.05.27 | ₩78,903 | ₩78,903 | ₩78,223 | ₩78,583 | -0.41% | 162.3만 |
|---|
| 2026.05.26 | ₩78,330 | ₩78,695 | ₩78,110 | ₩78,597 | +0.34% | 177.1만 |
|---|
| 2026.05.22 | ₩77,689 | ₩77,889 | ₩77,396 | ₩77,543 | -0.19% | 115.8만 |
|---|
| 2026.05.21 | ₩76,782 | ₩77,436 | ₩76,569 | ₩77,222 | +0.57% | 120.2만 |
|---|
| 2026.05.20 | ₩76,449 | ₩77,109 | ₩76,302 | ₩77,089 | +0.84% | 108.6만 |
|---|
| 2026.05.19 | ₩75,928 | ₩76,489 | ₩75,528 | ₩76,102 | +0.23% | 86.5만 |
|---|
| 2026.05.18 | ₩76,949 | ₩77,396 | ₩75,815 | ₩76,408 | -0.70% | 144.9만 |
|---|
| 2026.05.15 | ₩76,755 | ₩77,276 | ₩76,422 | ₩76,782 | +0.03% | 104만 |
|---|
| 2026.05.14 | ₩77,249 | ₩77,789 | ₩77,142 | ₩77,636 | +0.50% | 136.3만 |
|---|
| 2026.05.13 | ₩76,729 | ₩77,302 | ₩76,315 | ₩77,156 | +0.56% | 129.4만 |
|---|
| 2026.05.12 | ₩76,649 | ₩76,742 | ₩75,595 | ₩76,515 | -0.17% | 151.4만 |
|---|
| 2026.05.11 | ₩76,775 | ₩77,129 | ₩76,635 | ₩77,049 | +0.36% | 162.2만 |
|---|
| 2026.05.08 | ₩75,915 | ₩76,809 | ₩75,875 | ₩76,809 | +1.18% | 177.6만 |
|---|
| 2026.05.07 | ₩75,608 | ₩75,968 | ₩75,213 | ₩75,488 | -0.16% | 131만 |
|---|
| 2026.05.06 | ₩74,928 | ₩75,511 | ₩74,767 | ₩75,475 | +0.73% | 187.2만 |
|---|
| 2026.05.05 | ₩74,047 | ₩74,447 | ₩74,007 | ₩74,354 | +0.41% | 118.5만 |
|---|
| 2026.05.04 | ₩73,687 | ₩73,914 | ₩73,260 | ₩73,607 | -0.11% | 120.8만 |
|---|
| 2026.05.01 | ₩73,240 | ₩73,820 | ₩73,240 | ₩73,687 | +0.61% | 122.4만 |
|---|
| 2026.04.30 | ₩73,580 | ₩73,847 | ₩72,873 | ₩73,767 | +0.25% | 177.9만 |
|---|
| 2026.04.29 | ₩73,113 | ₩73,233 | ₩72,793 | ₩73,233 | +0.16% | 117.5만 |
|---|
| 2026.04.28 | ₩72,846 | ₩73,046 | ₩72,519 | ₩72,873 | +0.04% | 133.4만 |
|---|
| 2026.04.27 | ₩73,407 | ₩73,467 | ₩73,120 | ₩73,447 | +0.05% | 153.5만 |
|---|
| 2026.04.24 | ₩72,873 | ₩73,460 | ₩72,746 | ₩73,420 | +0.75% | 167.9만 |
|---|
| 2026.04.23 | ₩72,459 | ₩72,766 | ₩71,762 | ₩72,313 | -0.20% | 130.1만 |
|---|
| 2026.04.22 | ₩72,166 | ₩72,619 | ₩72,019 | ₩72,606 | +0.61% | 119.7만 |
|---|
| 2026.04.21 | ₩71,979 | ₩72,159 | ₩71,445 | ₩71,645 | -0.46% | 82.5만 |
|---|
| 2026.04.20 | ₩71,899 | ₩71,992 | ₩71,472 | ₩71,886 | -0.02% | 97만 |
|---|
| 2026.04.17 | ₩71,806 | ₩72,126 | ₩71,632 | ₩72,032 | +0.32% | 135.7만 |
|---|
| 2026.04.16 | ₩71,205 | ₩71,459 | ₩70,865 | ₩71,339 | +0.19% | 110.9만 |
|---|
| 2026.04.15 | ₩70,378 | ₩71,085 | ₩70,285 | ₩71,072 | +0.99% | 115.3만 |
|---|
| 2026.04.14 | ₩69,631 | ₩70,298 | ₩69,618 | ₩70,298 | +0.96% | 132.6만 |
|---|
| 2026.04.13 | ₩68,670 | ₩69,357 | ₩68,510 | ₩69,351 | +0.99% | 117만 |
|---|
| 2026.04.10 | ₩68,737 | ₩68,958 | ₩68,604 | ₩68,737 | 0.00% | 70.8만 |
|---|
| 2026.04.09 | ₩68,230 | ₩68,677 | ₩67,996 | ₩68,657 | +0.63% | 90.1만 |
|---|
| 2026.04.08 | ₩68,497 | ₩68,497 | ₩67,870 | ₩68,283 | -0.31% | 108.4만 |
|---|
| 2026.04.07 | ₩66,309 | ₩66,629 | ₩65,588 | ₩66,629 | +0.48% | 64.2만 |
|---|
| 2026.04.06 | ₩66,349 | ₩66,776 | ₩66,202 | ₩66,602 | +0.38% | 96.4만 |
|---|
| 2026.04.02 | ₩65,095 | ₩66,302 | ₩64,921 | ₩66,282 | +1.82% | 72만 |
|---|
| 2026.04.01 | ₩65,982 | ₩66,509 | ₩65,802 | ₩66,162 | +0.27% | 107.2만 |
|---|
| 2026.03.31 | ₩64,774 | ₩66,149 | ₩64,614 | ₩66,029 | +1.94% | 143.6만 |
|---|
| 2026.03.30 | ₩64,841 | ₩64,995 | ₩63,660 | ₩63,987 | -1.32% | 134.1만 |
|---|
| 2026.03.27 | ₩65,375 | ₩65,402 | ₩64,274 | ₩64,401 | -1.49% | 158.1만 |
|---|
| 2026.03.26 | ₩66,722 | ₩66,776 | ₩65,602 | ₩65,628 | -1.64% | 132.6만 |
|---|
| 2026.03.25 | ₩67,376 | ₩67,520 | ₩66,916 | ₩67,149 | -0.34% | 90만 |
|---|
| 2026.03.24 | ₩66,922 | ₩67,123 | ₩66,509 | ₩66,722 | -0.30% | 78.8만 |
|---|
| 2026.03.23 | ₩67,336 | ₩67,830 | ₩66,909 | ₩67,136 | -0.30% | 115.7만 |
|---|
| 2026.03.20 | ₩67,376 | ₩67,441 | ₩66,002 | ₩66,362 | -1.50% | 104.4만 |
|---|
| 2026.03.19 | ₩67,256 | ₩67,816 | ₩66,896 | ₩67,576 | +0.48% | 79.5만 |
|---|
| 2026.03.18 | ₩68,457 | ₩68,570 | ₩67,710 | ₩67,736 | -1.05% | 90만 |
|---|
| 2026.03.17 | ₩68,497 | ₩68,804 | ₩68,430 | ₩68,590 | +0.14% | 62.8만 |
|---|
| 2026.03.16 | ₩68,123 | ₩68,590 | ₩68,110 | ₩68,283 | +0.24% | 75.6만 |
|---|
| 2026.03.13 | ₩68,203 | ₩68,510 | ₩67,389 | ₩67,510 | -1.02% | 98.3만 |
|---|
| 2026.03.12 | ₩68,510 | ₩68,570 | ₩67,836 | ₩67,883 | -0.92% | 94.3만 |
|---|
| 2026.03.11 | ₩69,017 | ₩69,305 | ₩68,617 | ₩68,884 | -0.19% | 64.5만 |
|---|
| 2026.03.10 | ₩68,804 | ₩69,377 | ₩68,617 | ₩68,830 | +0.04% | 73.5만 |
|---|
| 2026.03.09 | ₩67,296 | ₩68,950 | ₩67,144 | ₩68,844 | +2.30% | 112.6만 |
|---|
| 2026.03.06 | ₩68,143 | ₩68,617 | ₩67,843 | ₩68,016 | -0.19% | 90.6만 |
|---|
| 2026.03.05 | ₩68,844 | ₩69,271 | ₩68,230 | ₩68,910 | +0.10% | 101.9만 |
|---|
| 2026.03.04 | ₩68,403 | ₩69,257 | ₩68,350 | ₩69,044 | +0.94% | 106만 |
|---|
| 2026.03.03 | ₩67,683 | ₩68,337 | ₩67,103 | ₩68,137 | +0.67% | 153.3만 |
|---|
| 2026.03.02 | ₩68,030 | ₩68,968 | ₩67,870 | ₩68,804 | +1.14% | 100.8만 |
|---|
| 2026.02.27 | ₩68,924 | ₩69,377 | ₩68,790 | ₩69,337 | +0.60% | 126.9만 |
|---|
| 2026.02.26 | ₩70,258 | ₩70,258 | ₩68,924 | ₩69,524 | -1.04% | 109.3만 |
|---|
| 2026.02.25 | ₩69,643 | ₩70,218 | ₩69,643 | ₩70,178 | +0.77% | 112.7만 |
|---|
| 2026.02.24 | ₩68,790 | ₩69,417 | ₩68,470 | ₩69,324 | +0.78% | 66.5만 |
|---|
| 2026.02.23 | ₩69,244 | ₩69,324 | ₩68,383 | ₩68,657 | -0.85% | 96.6만 |
|---|
| 2026.02.20 | ₩68,550 | ₩69,524 | ₩68,417 | ₩69,377 | +1.21% | 79만 |
|---|
| 2026.02.19 | ₩68,804 | ₩69,030 | ₩68,530 | ₩68,790 | -0.02% | 70.3만 |
|---|
| 2026.02.18 | ₩68,684 | ₩69,444 | ₩68,550 | ₩69,057 | +0.54% | 61.7만 |
|---|
| 2026.02.17 | ₩68,323 | ₩68,829 | ₩67,683 | ₩68,550 | +0.33% | 101.2만 |
|---|
| 2026.02.13 | ₩68,417 | ₩69,024 | ₩67,950 | ₩68,564 | +0.21% | 86.2만 |
|---|
| 2026.02.12 | ₩69,951 | ₩69,991 | ₩68,309 | ₩68,417 | -2.19% | 117.4만 |
|---|
| 2026.02.11 | ₩69,964 | ₩70,165 | ₩69,164 | ₩69,751 | -0.31% | 63.2만 |
|---|
| 2026.02.10 | ₩69,911 | ₩70,084 | ₩69,524 | ₩69,577 | -0.48% | 65.9만 |
|---|
| 2026.02.09 | ₩69,177 | ₩70,031 | ₩68,896 | ₩69,871 | +1.00% | 111.4만 |
|---|
| 2026.02.06 | ₩68,443 | ₩69,509 | ₩68,157 | ₩69,311 | +1.27% | 111.8만 |
|---|
| 2026.02.05 | ₩68,390 | ₩68,736 | ₩67,644 | ₩67,936 | -0.66% | 143만 |
|---|
| 2026.02.04 | ₩69,804 | ₩69,831 | ₩68,265 | ₩68,870 | -1.34% | 166.6만 |
|---|
| 2026.02.03 | ₩71,112 | ₩71,112 | ₩69,377 | ₩69,951 | -1.63% | 142.4만 |
|---|
| 2026.02.02 | ₩70,271 | ₩71,098 | ₩70,084 | ₩70,912 | +0.91% | 85.1만 |
|---|
| 2026.01.30 | ₩71,565 | ₩71,632 | ₩70,818 | ₩71,072 | -0.69% | 119.5만 |
|---|
| 2026.01.29 | ₩71,939 | ₩71,992 | ₩70,631 | ₩71,739 | -0.28% | 136만 |
|---|
| 2026.01.28 | ₩72,099 | ₩72,243 | ₩71,832 | ₩71,966 | -0.19% | 98.5만 |
|---|
| 2026.01.27 | ₩71,685 | ₩71,886 | ₩71,499 | ₩71,819 | +0.19% | 135만 |
|---|
| 2026.01.26 | ₩71,085 | ₩71,485 | ₩70,978 | ₩71,312 | +0.32% | 105.3만 |
|---|
| 2026.01.23 | ₩70,685 | ₩71,285 | ₩70,631 | ₩71,072 | +0.55% | 81.2만 |
|---|
| 2026.01.22 | ₩70,952 | ₩70,952 | ₩70,505 | ₩70,818 | -0.19% | 82만 |
|---|
| 2026.01.21 | ₩69,551 | ₩70,725 | ₩69,456 | ₩70,325 | +1.11% | 129.4만 |
|---|
| 2026.01.20 | ₩69,764 | ₩70,191 | ₩69,392 | ₩69,484 | -0.40% | 171.9만 |
|---|
| 2026.01.16 | ₩71,125 | ₩71,179 | ₩70,578 | ₩70,792 | -0.47% | 78.3만 |
|---|
| 2026.01.15 | ₩71,125 | ₩71,272 | ₩70,725 | ₩70,805 | -0.45% | 91.6만 |
|---|
| 2026.01.14 | ₩70,898 | ₩70,898 | ₩70,084 | ₩70,565 | -0.47% | 124.8만 |
|---|
| 2026.01.13 | ₩71,219 | ₩71,379 | ₩70,925 | ₩71,138 | -0.11% | 83.3만 |
|---|
| 2026.01.12 | ₩70,792 | ₩71,351 | ₩70,753 | ₩71,219 | +0.60% | 125.8만 |
|---|
| 2026.01.09 | ₩70,658 | ₩71,252 | ₩70,418 | ₩71,152 | +0.70% | 106.9만 |
|---|
| 2026.01.08 | ₩70,765 | ₩70,805 | ₩70,298 | ₩70,578 | -0.26% | 113만 |
|---|
| 2026.01.07 | ₩70,885 | ₩71,201 | ₩70,752 | ₩70,872 | -0.02% | 108만 |
|---|
| 2026.01.06 | ₩70,405 | ₩70,858 | ₩70,351 | ₩70,818 | +0.59% | 130.5만 |
|---|
| 2026.01.05 | ₩70,511 | ₩70,550 | ₩70,165 | ₩70,298 | -0.30% | 165.1만 |
|---|
| 2026.01.02 | ₩70,431 | ₩70,685 | ₩69,497 | ₩69,791 | -0.91% | 132만 |
|---|
| 2025.12.31 | ₩71,058 | ₩71,058 | ₩70,518 | ₩70,538 | -0.73% | 135.6만 |
|---|
| 2025.12.30 | ₩71,058 | ₩71,259 | ₩70,992 | ₩71,005 | -0.08% | 110.5만 |
|---|
| 2025.12.29 | ₩71,045 | ₩71,285 | ₩70,925 | ₩71,138 | +0.13% | 138.6만 |
|---|
| 2025.12.26 | ₩71,445 | ₩71,499 | ₩71,305 | ₩71,392 | -0.07% | 128.2만 |
|---|
| 2025.12.24 | ₩71,205 | ₩71,405 | ₩71,165 | ₩71,405 | +0.28% | 57.7만 |
|---|
| 2025.12.23 | ₩70,858 | ₩71,219 | ₩70,792 | ₩71,205 | +0.49% | 84.3만 |
|---|
| 2025.12.22 | ₩71,138 | ₩71,219 | ₩70,774 | ₩70,925 | -0.30% | 92.2만 |
|---|
| 2025.12.19 | ₩70,051 | ₩70,658 | ₩70,051 | ₩70,631 | +0.83% | 73만 |
|---|
| 2025.12.18 | ₩69,858 | ₩70,178 | ₩69,577 | ₩69,831 | -0.04% | 75.2만 |
|---|
| 2025.12.17 | ₩70,138 | ₩70,178 | ₩68,870 | ₩68,884 | -1.79% | 94.4만 |
|---|
| 2025.12.16 | ₩69,684 | ₩70,205 | ₩69,537 | ₩70,058 | +0.54% | 86.2만 |
|---|
| 2025.12.15 | ₩70,591 | ₩70,618 | ₩69,751 | ₩69,911 | -0.96% | 83.7만 |
|---|
| 2025.12.12 | ₩70,978 | ₩71,058 | ₩69,911 | ₩70,178 | -1.13% | 97.3만 |
|---|
| 2025.12.11 | ₩71,085 | ₩71,245 | ₩70,511 | ₩71,232 | +0.21% | 86.1만 |
|---|
| 2025.12.10 | ₩71,018 | ₩71,525 | ₩70,772 | ₩71,379 | +0.51% | 72.5만 |
|---|
| 2025.12.09 | ₩70,952 | ₩71,192 | ₩70,830 | ₩71,152 | +0.28% | 96.1만 |
|---|
| 2025.12.08 | ₩71,272 | ₩71,417 | ₩70,832 | ₩71,045 | -0.32% | 100.4만 |
|---|
| 2025.12.05 | ₩71,005 | ₩71,412 | ₩70,992 | ₩71,165 | +0.23% | 99만 |
|---|
| 2025.12.04 | ₩71,058 | ₩71,058 | ₩70,645 | ₩70,912 | -0.21% | 52.5만 |
|---|
| 2025.12.03 | ₩70,591 | ₩71,005 | ₩70,431 | ₩70,938 | +0.49% | 68.7만 |
|---|
| 2025.12.02 | ₩70,545 | ₩70,912 | ₩70,378 | ₩70,792 | +0.35% | 75.5만 |
|---|
| 2025.12.01 | ₩70,071 | ₩70,551 | ₩69,911 | ₩70,311 | +0.34% | 86.9만 |
|---|
| 2025.11.28 | ₩70,925 | ₩71,152 | ₩70,778 | ₩71,152 | +0.32% | 94만 |
|---|
| 2025.11.26 | ₩70,471 | ₩70,818 | ₩70,231 | ₩70,672 | +0.28% | 106.6만 |
|---|
| 2025.11.25 | ₩69,524 | ₩70,218 | ₩68,897 | ₩70,111 | +0.84% | 92만 |
|---|
| 2025.11.24 | ₩68,644 | ₩69,802 | ₩68,590 | ₩69,684 | +1.52% | 79.9만 |
|---|
| 2025.11.21 | ₩67,676 | ₩68,777 | ₩66,965 | ₩68,057 | +0.56% | 111.9만 |
|---|
| 2025.11.20 | ₩70,171 | ₩70,551 | ₩67,416 | ₩67,496 | -3.81% | 167.7만 |
|---|
| 2025.11.19 | ₩68,724 | ₩69,698 | ₩68,490 | ₩69,004 | +0.41% | 86.9만 |
|---|
| 2025.11.18 | ₩69,030 | ₩69,224 | ₩68,083 | ₩68,657 | -0.54% | 108.1만 |
|---|
| 2025.11.17 | ₩69,738 | ₩70,305 | ₩69,000 | ₩69,417 | -0.46% | 123만 |
|---|
| 2025.11.14 | ₩68,977 | ₩70,325 | ₩68,684 | ₩69,911 | +1.35% | 104.6만 |
|---|
| 2025.11.13 | ₩70,712 | ₩70,792 | ₩69,604 | ₩69,844 | -1.23% | 78.1만 |
|---|
| 2025.11.12 | ₩71,365 | ₩71,379 | ₩70,765 | ₩71,058 | -0.43% | 55.8만 |
|---|
| 2025.11.11 | ₩70,965 | ₩71,207 | ₩70,752 | ₩71,112 | +0.21% | 60.8만 |
|---|
| 2025.11.10 | ₩70,752 | ₩71,312 | ₩70,578 | ₩71,245 | +0.70% | 77.9만 |
|---|
| 2025.11.07 | ₩69,858 | ₩69,938 | ₩68,750 | ₩69,938 | +0.11% | 120.8만 |
|---|
| 2025.11.06 | ₩71,005 | ₩71,005 | ₩69,911 | ₩70,058 | -1.33% | 90.3만 |
|---|
| 2025.11.05 | ₩70,618 | ₩71,419 | ₩70,545 | ₩71,125 | +0.72% | 73.9만 |
|---|
| 2025.11.04 | ₩71,112 | ₩71,421 | ₩70,658 | ₩70,752 | -0.51% | 89.6만 |
|---|
| 2025.11.03 | ₩72,032 | ₩72,166 | ₩71,645 | ₩71,859 | -0.24% | 89.6만 |
|---|
| 2025.10.31 | ₩72,659 | ₩72,659 | ₩72,004 | ₩72,233 | -0.59% | 111.4만 |
|---|
| 2025.10.30 | ₩72,486 | ₩72,553 | ₩71,939 | ₩71,939 | -0.75% | 118.4만 |
|---|
| 2025.10.29 | ₩72,766 | ₩72,885 | ₩72,273 | ₩72,753 | -0.02% | 99.3만 |
|---|
| 2025.10.28 | ₩72,366 | ₩72,693 | ₩72,206 | ₩72,526 | +0.22% | 79.2만 |
|---|
| 2025.10.27 | ₩71,806 | ₩72,179 | ₩71,739 | ₩72,139 | +0.46% | 99.8만 |
|---|
| 2025.10.24 | ₩71,112 | ₩71,272 | ₩70,982 | ₩71,138 | +0.04% | 83.4만 |
|---|
| 2025.10.23 | ₩70,044 | ₩70,622 | ₩70,004 | ₩70,565 | +0.74% | 52.2만 |
|---|
| 2025.10.22 | ₩70,578 | ₩70,578 | ₩69,496 | ₩70,058 | -0.74% | 60.9만 |
|---|
| 2025.10.21 | ₩70,618 | ₩70,710 | ₩70,391 | ₩70,578 | -0.06% | 51.8만 |
|---|
| 2025.10.20 | ₩70,178 | ₩70,685 | ₩70,138 | ₩70,618 | +0.63% | 52.8만 |
|---|
| 2025.10.17 | ₩69,257 | ₩69,951 | ₩69,072 | ₩69,818 | +0.81% | 52.7만 |
|---|
| 2025.10.16 | ₩69,938 | ₩70,165 | ₩68,977 | ₩69,417 | -0.74% | 43.2만 |
|---|
| 2025.10.15 | ₩69,818 | ₩70,031 | ₩69,030 | ₩69,591 | -0.32% | 47.2만 |
|---|
| 2025.10.14 | ₩68,897 | ₩69,658 | ₩68,443 | ₩69,257 | +0.52% | 56만 |
|---|
| 2025.10.13 | ₩69,417 | ₩69,731 | ₩69,177 | ₩69,684 | +0.38% | 58.6만 |
|---|
| 2025.10.10 | ₩70,418 | ₩70,519 | ₩68,350 | ₩68,403 | -2.86% | 117만 |
|---|