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 | ₩77,767 | ₩77,773 | ₩77,413 | ₩77,653 | -0.15% | 126.1만 |
| 2026.10.08 | ₩77,887 | ₩78,080 | ₩77,001 | ₩77,306 | -0.75% | 210.6만 |
| 2026.10.07 | ₩77,867 | ₩78,147 | ₩77,667 | ₩78,134 | +0.34% | 257만 |
| 2026.10.06 | ₩78,387 | ₩78,494 | ₩78,247 | ₩78,281 | -0.14% | 219.2만 |
| 2026.10.05 | ₩77,413 | ₩78,038 | ₩77,413 | ₩77,947 | +0.69% | 162.5만 |
| 2026.10.02 | ₩77,480 | ₩77,812 | ₩77,306 | ₩77,427 | -0.07% | 173.5만 |
| 2026.10.01 | ₩76,913 | ₩77,040 | ₩76,399 | ₩76,879 | -0.04% | 171.3만 |
| 2026.09.30 | ₩77,453 | ₩77,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,373 |
| -0.10% |
| 244.8만 |
| 2026.09.29 | ₩77,440 | ₩77,468 | ₩76,999 | ₩77,213 | -0.29% | 180.3만 |
|---|
| 2026.09.28 | ₩77,427 | ₩77,493 | ₩76,666 | ₩77,080 | -0.45% | 211.5만 |
|---|
| 2026.09.25 | ₩77,467 | ₩77,780 | ₩77,340 | ₩77,693 | +0.29% | 143.5만 |
|---|
| 2026.09.24 | ₩77,020 | ₩77,533 | ₩76,979 | ₩77,440 | +0.55% | 159.8만 |
|---|
| 2026.09.23 | ₩77,733 | ₩77,854 | ₩77,206 | ₩77,413 | -0.41% | 210.4만 |
|---|
| 2026.09.22 | ₩77,507 | ₩77,920 | ₩77,453 | ₩77,854 | +0.45% | 181.9만 |
|---|
| 2026.09.21 | ₩76,506 | ₩77,572 | ₩76,466 | ₩77,440 | +1.22% | 196.2만 |
|---|
| 2026.09.18 | ₩75,732 | ₩75,905 | ₩75,371 | ₩75,905 | +0.23% | 114만 |
|---|
| 2026.09.17 | ₩75,452 | ₩75,594 | ₩75,183 | ₩75,492 | +0.05% | 89.5만 |
|---|
| 2026.09.16 | ₩74,718 | ₩75,011 | ₩73,890 | ₩74,357 | -0.48% | 116.8만 |
|---|
| 2026.09.15 | ₩74,677 | ₩74,731 | ₩74,237 | ₩74,331 | -0.46% | 89.5만 |
|---|
| 2026.09.14 | ₩74,177 | ₩75,071 | ₩74,077 | ₩74,704 | +0.71% | 164.3만 |
|---|
| 2026.09.11 | ₩75,265 | ₩75,385 | ₩75,038 | ₩75,171 | -0.12% | 81.9만 |
|---|
| 2026.09.10 | ₩74,584 | ₩74,872 | ₩74,437 | ₩74,597 | +0.02% | 110.6만 |
|---|
| 2026.09.09 | ₩75,449 | ₩75,572 | ₩75,065 | ₩75,278 | -0.23% | 99.4만 |
|---|
| 2026.09.08 | ₩75,778 | ₩75,865 | ₩75,331 | ₩75,532 | -0.33% | 185.6만 |
|---|
| 2026.09.04 | ₩75,525 | ₩75,758 | ₩75,325 | ₩75,558 | +0.04% | 135.9만 |
|---|
| 2026.09.03 | ₩74,804 | ₩75,492 | ₩74,698 | ₩75,358 | +0.74% | 133.2만 |
|---|
| 2026.09.02 | ₩74,464 | ₩74,677 | ₩74,250 | ₩74,611 | +0.20% | 115.5만 |
|---|
| 2026.09.01 | ₩74,771 | ₩74,938 | ₩74,230 | ₩74,517 | -0.34% | 160.4만 |
|---|
| 2026.08.31 | ₩75,919 | ₩76,079 | ₩75,672 | ₩76,039 | +0.16% | 221.6만 |
|---|
| 2026.08.28 | ₩76,359 | ₩76,746 | ₩75,832 | ₩75,972 | -0.51% | 148만 |
|---|
| 2026.08.27 | ₩76,052 | ₩76,392 | ₩75,812 | ₩76,386 | +0.44% | 157.2만 |
|---|
| 2026.08.26 | ₩75,278 | ₩75,597 | ₩75,171 | ₩75,478 | +0.27% | 111.6만 |
|---|
| 2026.08.25 | ₩75,505 | ₩75,652 | ₩75,091 | ₩75,398 | -0.14% | 120.5만 |
|---|
| 2026.08.24 | ₩75,218 | ₩75,265 | ₩74,691 | ₩74,984 | -0.31% | 143.7만 |
|---|
| 2026.08.21 | ₩75,558 | ₩75,833 | ₩75,238 | ₩75,598 | +0.05% | 101.3만 |
|---|
| 2026.08.20 | ₩75,465 | ₩75,705 | ₩75,165 | ₩75,345 | -0.16% | 141.4만 |
|---|
| 2026.08.19 | ₩76,332 | ₩76,332 | ₩75,465 | ₩75,745 | -0.77% | 144.7만 |
|---|
| 2026.08.18 | ₩76,125 | ₩76,185 | ₩75,692 | ₩75,865 | -0.34% | 141.5만 |
|---|
| 2026.08.17 | ₩77,173 | ₩77,213 | ₩76,786 | ₩76,853 | -0.42% | 119.3만 |
|---|
| 2026.08.14 | ₩77,173 | ₩77,173 | ₩76,699 | ₩76,946 | -0.29% | 96만 |
|---|
| 2026.08.13 | ₩76,386 | ₩77,160 | ₩76,319 | ₩77,026 | +0.84% | 143.8만 |
|---|
| 2026.08.12 | ₩76,572 | ₩76,753 | ₩76,347 | ₩76,426 | -0.19% | 121.7만 |
|---|
| 2026.08.11 | ₩76,492 | ₩76,492 | ₩75,852 | ₩76,025 | -0.61% | 159.3만 |
|---|
| 2026.08.10 | ₩76,612 | ₩76,612 | ₩76,239 | ₩76,279 | -0.44% | 131.5만 |
|---|
| 2026.08.07 | ₩76,266 | ₩76,459 | ₩75,865 | ₩76,452 | +0.24% | 156.9만 |
|---|
| 2026.08.06 | ₩75,385 | ₩76,012 | ₩75,094 | ₩75,638 | +0.34% | 142.3만 |
|---|
| 2026.08.05 | ₩76,606 | ₩76,826 | ₩75,879 | ₩75,905 | -0.91% | 126.7만 |
|---|
| 2026.08.04 | ₩75,065 | ₩76,552 | ₩75,065 | ₩76,426 | +1.81% | 163.5만 |
|---|
| 2026.08.03 | ₩73,496 | ₩74,591 | ₩73,231 | ₩74,437 | +1.28% | 169.6만 |
|---|
| 2026.07.31 | ₩74,491 | ₩74,851 | ₩73,250 | ₩74,090 | -0.54% | 195.5만 |
|---|
| 2026.07.30 | ₩72,863 | ₩73,783 | ₩72,582 | ₩73,663 | +1.10% | 194.1만 |
|---|
| 2026.07.29 | ₩72,702 | ₩73,236 | ₩71,301 | ₩71,355 | -1.85% | 182.4만 |
|---|
| 2026.07.28 | ₩72,823 | ₩73,136 | ₩71,928 | ₩72,769 | -0.07% | 180.9만 |
|---|
| 2026.07.27 | ₩74,464 | ₩74,464 | ₩72,756 | ₩73,436 | -1.38% | 221만 |
|---|
| 2026.07.24 | ₩74,437 | ₩74,504 | ₩73,442 | ₩73,637 | -1.08% | 153.2만 |
|---|
| 2026.07.23 | ₩74,691 | ₩75,091 | ₩73,957 | ₩74,437 | -0.34% | 153.7만 |
|---|
| 2026.07.22 | ₩75,665 | ₩76,119 | ₩75,572 | ₩75,732 | +0.09% | 85.1만 |
|---|
| 2026.07.21 | ₩75,812 | ₩76,145 | ₩75,431 | ₩76,052 | +0.32% | 83.8만 |
|---|
| 2026.07.20 | ₩75,358 | ₩75,729 | ₩74,698 | ₩74,771 | -0.78% | 122만 |
|---|
| 2026.07.17 | ₩74,491 | ₩75,370 | ₩73,746 | ₩74,704 | +0.29% | 141.8만 |
|---|
| 2026.07.16 | ₩76,426 | ₩76,466 | ₩75,338 | ₩75,705 | -0.94% | 146.4만 |
|---|
| 2026.07.15 | ₩77,507 | ₩77,520 | ₩76,132 | ₩76,853 | -0.84% | 120.2만 |
|---|
| 2026.07.14 | ₩77,080 | ₩77,280 | ₩76,572 | ₩77,066 | -0.02% | 91.4만 |
|---|
| 2026.07.13 | ₩76,799 | ₩76,946 | ₩76,092 | ₩76,266 | -0.70% | 122.7만 |
|---|
| 2026.07.10 | ₩77,053 | ₩77,667 | ₩76,759 | ₩77,600 | +0.71% | 142.7만 |
|---|
| 2026.07.09 | ₩76,806 | ₩77,452 | ₩76,559 | ₩77,333 | +0.69% | 101.9만 |
|---|
| 2026.07.08 | ₩75,552 | ₩76,252 | ₩75,105 | ₩76,185 | +0.84% | 151.1만 |
|---|
| 2026.07.07 | ₩76,466 | ₩76,599 | ₩75,465 | ₩75,972 | -0.65% | 172.1만 |
|---|
| 2026.07.06 | ₩76,839 | ₩77,533 | ₩76,693 | ₩77,240 | +0.52% | 158.6만 |
|---|
| 2026.07.02 | ₩77,533 | ₩77,920 | ₩75,678 | ₩76,266 | -1.64% | 131.5만 |
|---|
| 2026.07.01 | ₩77,794 | ₩78,054 | ₩77,400 | ₩77,467 | -0.42% | 118.7만 |
|---|
| 2026.06.30 | ₩78,160 | ₩79,295 | ₩78,014 | ₩79,148 | +1.26% | 185.7만 |
|---|
| 2026.06.29 | ₩77,213 | ₩78,014 | ₩76,145 | ₩77,987 | +1.00% | 201.8만 |
|---|
| 2026.06.26 | ₩76,286 | ₩77,120 | ₩75,839 | ₩76,199 | -0.11% | 133.4만 |
|---|
| 2026.06.25 | ₩78,187 | ₩78,281 | ₩76,105 | ₩77,240 | -1.21% | 137.6만 |
|---|
| 2026.06.24 | ₩77,013 | ₩77,507 | ₩75,972 | ₩76,653 | -0.47% | 145만 |
|---|
| 2026.06.23 | ₩77,066 | ₩77,822 | ₩76,706 | ₩76,879 | -0.24% | 196.8만 |
|---|
| 2026.06.22 | ₩79,495 | ₩79,842 | ₩78,881 | ₩79,228 | -0.34% | 176.4만 |
|---|
| 2026.06.18 | ₩78,868 | ₩79,402 | ₩78,601 | ₩79,255 | +0.49% | 123.4만 |
|---|
| 2026.06.17 | ₩78,734 | ₩78,788 | ₩77,493 | ₩77,680 | -1.34% | 105.7만 |
|---|
| 2026.06.16 | ₩79,348 | ₩79,495 | ₩78,241 | ₩78,281 | -1.35% | 97.8만 |
|---|
| 2026.06.15 | ₩79,028 | ₩79,495 | ₩78,881 | ₩79,428 | +0.51% | 129.5만 |
|---|
| 2026.06.12 | ₩77,040 | ₩77,640 | ₩76,452 | ₩77,467 | +0.55% | 120.6만 |
|---|
| 2026.06.11 | ₩75,225 | ₩77,066 | ₩74,826 | ₩76,919 | +2.25% | 156만 |
|---|
| 2026.06.10 | ₩75,345 | ₩76,386 | ₩74,584 | ₩74,664 | -0.90% | 124.6만 |
|---|
| 2026.06.09 | ₩77,520 | ₩77,753 | ₩73,870 | ₩76,079 | -1.86% | 259.7만 |
|---|
| 2026.06.08 | ₩76,986 | ₩77,507 | ₩76,599 | ₩76,893 | -0.12% | 175.5만 |
|---|
| 2026.06.05 | ₩78,174 | ₩78,187 | ₩75,692 | ₩75,785 | -3.06% | 223.8만 |
|---|
| 2026.06.04 | ₩78,534 | ₩79,161 | ₩78,241 | ₩78,921 | +0.49% | 104.3만 |
|---|
| 2026.06.03 | ₩79,388 | ₩79,495 | ₩78,881 | ₩79,188 | -0.25% | 114만 |
|---|
| 2026.06.02 | ₩78,975 | ₩79,348 | ₩78,709 | ₩79,335 | +0.46% | 108만 |
|---|
| 2026.06.01 | ₩78,668 | ₩79,241 | ₩78,467 | ₩79,028 | +0.46% | 137.6만 |
|---|
| 2026.05.29 | ₩79,348 | ₩79,608 | ₩79,081 | ₩79,362 | +0.02% | 196.6만 |
|---|
| 2026.05.28 | ₩78,654 | ₩79,177 | ₩78,347 | ₩79,108 | +0.58% | 137.4만 |
|---|
| 2026.05.27 | ₩78,921 | ₩78,921 | ₩78,241 | ₩78,601 | -0.41% | 162.3만 |
|---|
| 2026.05.26 | ₩78,347 | ₩78,713 | ₩78,127 | ₩78,614 | +0.34% | 177.1만 |
|---|
| 2026.05.22 | ₩77,707 | ₩77,907 | ₩77,413 | ₩77,560 | -0.19% | 115.8만 |
|---|
| 2026.05.21 | ₩76,799 | ₩77,453 | ₩76,586 | ₩77,240 | +0.57% | 120.2만 |
|---|
| 2026.05.20 | ₩76,466 | ₩77,126 | ₩76,319 | ₩77,106 | +0.84% | 108.6만 |
|---|
| 2026.05.19 | ₩75,945 | ₩76,506 | ₩75,545 | ₩76,119 | +0.23% | 86.5만 |
|---|
| 2026.05.18 | ₩76,966 | ₩77,413 | ₩75,832 | ₩76,426 | -0.70% | 144.9만 |
|---|
| 2026.05.15 | ₩76,773 | ₩77,293 | ₩76,439 | ₩76,799 | +0.03% | 104만 |
|---|
| 2026.05.14 | ₩77,266 | ₩77,807 | ₩77,160 | ₩77,653 | +0.50% | 136.3만 |
|---|
| 2026.05.13 | ₩76,746 | ₩77,320 | ₩76,332 | ₩77,173 | +0.56% | 129.4만 |
|---|
| 2026.05.12 | ₩76,666 | ₩76,759 | ₩75,612 | ₩76,532 | -0.17% | 151.4만 |
|---|
| 2026.05.11 | ₩76,793 | ₩77,146 | ₩76,653 | ₩77,066 | +0.36% | 162.2만 |
|---|
| 2026.05.08 | ₩75,932 | ₩76,826 | ₩75,892 | ₩76,826 | +1.18% | 177.6만 |
|---|
| 2026.05.07 | ₩75,625 | ₩75,985 | ₩75,230 | ₩75,505 | -0.16% | 131만 |
|---|
| 2026.05.06 | ₩74,944 | ₩75,528 | ₩74,784 | ₩75,492 | +0.73% | 187.2만 |
|---|
| 2026.05.05 | ₩74,064 | ₩74,464 | ₩74,024 | ₩74,371 | +0.41% | 118.5만 |
|---|
| 2026.05.04 | ₩73,703 | ₩73,930 | ₩73,276 | ₩73,623 | -0.11% | 120.8만 |
|---|
| 2026.05.01 | ₩73,256 | ₩73,837 | ₩73,256 | ₩73,703 | +0.61% | 122.4만 |
|---|
| 2026.04.30 | ₩73,597 | ₩73,863 | ₩72,889 | ₩73,783 | +0.25% | 177.9만 |
|---|
| 2026.04.29 | ₩73,130 | ₩73,250 | ₩72,809 | ₩73,250 | +0.16% | 117.5만 |
|---|
| 2026.04.28 | ₩72,863 | ₩73,063 | ₩72,536 | ₩72,889 | +0.04% | 133.4만 |
|---|
| 2026.04.27 | ₩73,423 | ₩73,483 | ₩73,136 | ₩73,463 | +0.05% | 153.5만 |
|---|
| 2026.04.24 | ₩72,889 | ₩73,476 | ₩72,763 | ₩73,436 | +0.75% | 167.9만 |
|---|
| 2026.04.23 | ₩72,476 | ₩72,783 | ₩71,778 | ₩72,329 | -0.20% | 130.1만 |
|---|
| 2026.04.22 | ₩72,182 | ₩72,636 | ₩72,035 | ₩72,622 | +0.61% | 119.7만 |
|---|
| 2026.04.21 | ₩71,995 | ₩72,175 | ₩71,461 | ₩71,662 | -0.46% | 82.5만 |
|---|
| 2026.04.20 | ₩71,915 | ₩72,009 | ₩71,488 | ₩71,902 | -0.02% | 97만 |
|---|
| 2026.04.17 | ₩71,822 | ₩72,142 | ₩71,648 | ₩72,049 | +0.32% | 135.7만 |
|---|
| 2026.04.16 | ₩71,221 | ₩71,475 | ₩70,881 | ₩71,355 | +0.19% | 110.9만 |
|---|
| 2026.04.15 | ₩70,394 | ₩71,101 | ₩70,300 | ₩71,088 | +0.99% | 115.3만 |
|---|
| 2026.04.14 | ₩69,647 | ₩70,314 | ₩69,633 | ₩70,314 | +0.96% | 132.6만 |
|---|
| 2026.04.13 | ₩68,686 | ₩69,373 | ₩68,526 | ₩69,366 | +0.99% | 117만 |
|---|
| 2026.04.10 | ₩68,752 | ₩68,974 | ₩68,619 | ₩68,752 | 0.00% | 70.8만 |
|---|
| 2026.04.09 | ₩68,245 | ₩68,692 | ₩68,012 | ₩68,672 | +0.63% | 90.1만 |
|---|
| 2026.04.08 | ₩68,512 | ₩68,512 | ₩67,885 | ₩68,299 | -0.31% | 108.4만 |
|---|
| 2026.04.07 | ₩66,324 | ₩66,644 | ₩65,603 | ₩66,644 | +0.48% | 64.2만 |
|---|
| 2026.04.06 | ₩66,364 | ₩66,791 | ₩66,217 | ₩66,617 | +0.38% | 96.4만 |
|---|
| 2026.04.02 | ₩65,109 | ₩66,317 | ₩64,936 | ₩66,297 | +1.82% | 72만 |
|---|
| 2026.04.01 | ₩65,997 | ₩66,524 | ₩65,817 | ₩66,177 | +0.27% | 107.2만 |
|---|
| 2026.03.31 | ₩64,789 | ₩66,164 | ₩64,629 | ₩66,043 | +1.94% | 143.6만 |
|---|
| 2026.03.30 | ₩64,856 | ₩65,009 | ₩63,675 | ₩64,002 | -1.32% | 134.1만 |
|---|
| 2026.03.27 | ₩65,390 | ₩65,416 | ₩64,289 | ₩64,415 | -1.49% | 158.1만 |
|---|
| 2026.03.26 | ₩66,737 | ₩66,791 | ₩65,616 | ₩65,643 | -1.64% | 132.6만 |
|---|
| 2026.03.25 | ₩67,391 | ₩67,535 | ₩66,931 | ₩67,164 | -0.34% | 90만 |
|---|
| 2026.03.24 | ₩66,938 | ₩67,138 | ₩66,524 | ₩66,737 | -0.30% | 78.8만 |
|---|
| 2026.03.23 | ₩67,351 | ₩67,845 | ₩66,924 | ₩67,151 | -0.30% | 115.7만 |
|---|
| 2026.03.20 | ₩67,391 | ₩67,457 | ₩66,017 | ₩66,377 | -1.50% | 104.4만 |
|---|
| 2026.03.19 | ₩67,271 | ₩67,832 | ₩66,911 | ₩67,591 | +0.48% | 79.5만 |
|---|
| 2026.03.18 | ₩68,472 | ₩68,586 | ₩67,725 | ₩67,752 | -1.05% | 90만 |
|---|
| 2026.03.17 | ₩68,512 | ₩68,819 | ₩68,445 | ₩68,606 | +0.14% | 62.8만 |
|---|
| 2026.03.16 | ₩68,139 | ₩68,606 | ₩68,125 | ₩68,299 | +0.24% | 75.6만 |
|---|
| 2026.03.13 | ₩68,219 | ₩68,526 | ₩67,405 | ₩67,525 | -1.02% | 98.3만 |
|---|
| 2026.03.12 | ₩68,526 | ₩68,586 | ₩67,852 | ₩67,898 | -0.92% | 94.3만 |
|---|
| 2026.03.11 | ₩69,033 | ₩69,321 | ₩68,632 | ₩68,899 | -0.19% | 64.5만 |
|---|
| 2026.03.10 | ₩68,819 | ₩69,393 | ₩68,632 | ₩68,846 | +0.04% | 73.5만 |
|---|
| 2026.03.09 | ₩67,311 | ₩68,966 | ₩67,159 | ₩68,859 | +2.30% | 112.6만 |
|---|
| 2026.03.06 | ₩68,159 | ₩68,632 | ₩67,858 | ₩68,032 | -0.19% | 90.6만 |
|---|
| 2026.03.05 | ₩68,859 | ₩69,286 | ₩68,245 | ₩68,926 | +0.10% | 101.9만 |
|---|
| 2026.03.04 | ₩68,419 | ₩69,273 | ₩68,365 | ₩69,059 | +0.94% | 106만 |
|---|
| 2026.03.03 | ₩67,698 | ₩68,352 | ₩67,118 | ₩68,152 | +0.67% | 153.3만 |
|---|
| 2026.03.02 | ₩68,045 | ₩68,983 | ₩67,885 | ₩68,819 | +1.14% | 100.8만 |
|---|
| 2026.02.27 | ₩68,939 | ₩69,393 | ₩68,806 | ₩69,353 | +0.60% | 126.9만 |
|---|
| 2026.02.26 | ₩70,274 | ₩70,274 | ₩68,939 | ₩69,540 | -1.04% | 109.3만 |
|---|
| 2026.02.25 | ₩69,659 | ₩70,234 | ₩69,659 | ₩70,194 | +0.77% | 112.7만 |
|---|
| 2026.02.24 | ₩68,806 | ₩69,433 | ₩68,486 | ₩69,340 | +0.78% | 66.5만 |
|---|
| 2026.02.23 | ₩69,260 | ₩69,340 | ₩68,399 | ₩68,672 | -0.85% | 96.6만 |
|---|
| 2026.02.20 | ₩68,566 | ₩69,540 | ₩68,432 | ₩69,393 | +1.21% | 79만 |
|---|
| 2026.02.19 | ₩68,819 | ₩69,046 | ₩68,546 | ₩68,806 | -0.02% | 70.3만 |
|---|
| 2026.02.18 | ₩68,699 | ₩69,460 | ₩68,566 | ₩69,073 | +0.54% | 61.7만 |
|---|
| 2026.02.17 | ₩68,339 | ₩68,844 | ₩67,698 | ₩68,566 | +0.33% | 101.2만 |
|---|
| 2026.02.13 | ₩68,432 | ₩69,039 | ₩67,965 | ₩68,579 | +0.21% | 86.2만 |
|---|
| 2026.02.12 | ₩69,967 | ₩70,007 | ₩68,324 | ₩68,432 | -2.19% | 117.4만 |
|---|
| 2026.02.11 | ₩69,980 | ₩70,180 | ₩69,179 | ₩69,767 | -0.31% | 63.2만 |
|---|
| 2026.02.10 | ₩69,927 | ₩70,100 | ₩69,540 | ₩69,593 | -0.48% | 65.9만 |
|---|
| 2026.02.09 | ₩69,193 | ₩70,047 | ₩68,911 | ₩69,887 | +1.00% | 111.4만 |
|---|
| 2026.02.06 | ₩68,459 | ₩69,525 | ₩68,172 | ₩69,326 | +1.27% | 111.8만 |
|---|
| 2026.02.05 | ₩68,405 | ₩68,751 | ₩67,659 | ₩67,952 | -0.66% | 143만 |
|---|
| 2026.02.04 | ₩69,820 | ₩69,847 | ₩68,280 | ₩68,886 | -1.34% | 166.6만 |
|---|
| 2026.02.03 | ₩71,128 | ₩71,128 | ₩69,393 | ₩69,967 | -1.63% | 142.4만 |
|---|
| 2026.02.02 | ₩70,287 | ₩71,114 | ₩70,100 | ₩70,928 | +0.91% | 85.1만 |
|---|
| 2026.01.30 | ₩71,582 | ₩71,648 | ₩70,834 | ₩71,088 | -0.69% | 119.5만 |
|---|
| 2026.01.29 | ₩71,955 | ₩72,009 | ₩70,647 | ₩71,755 | -0.28% | 136만 |
|---|
| 2026.01.28 | ₩72,115 | ₩72,259 | ₩71,848 | ₩71,982 | -0.19% | 98.5만 |
|---|
| 2026.01.27 | ₩71,702 | ₩71,902 | ₩71,515 | ₩71,835 | +0.19% | 135만 |
|---|
| 2026.01.26 | ₩71,101 | ₩71,501 | ₩70,994 | ₩71,328 | +0.32% | 105.3만 |
|---|
| 2026.01.23 | ₩70,701 | ₩71,301 | ₩70,647 | ₩71,088 | +0.55% | 81.2만 |
|---|
| 2026.01.22 | ₩70,968 | ₩70,968 | ₩70,521 | ₩70,834 | -0.19% | 82만 |
|---|
| 2026.01.21 | ₩69,566 | ₩70,741 | ₩69,472 | ₩70,340 | +1.11% | 129.4만 |
|---|
| 2026.01.20 | ₩69,780 | ₩70,207 | ₩69,408 | ₩69,500 | -0.40% | 171.9만 |
|---|
| 2026.01.16 | ₩71,141 | ₩71,195 | ₩70,594 | ₩70,808 | -0.47% | 78.3만 |
|---|
| 2026.01.15 | ₩71,141 | ₩71,288 | ₩70,741 | ₩70,821 | -0.45% | 91.6만 |
|---|
| 2026.01.14 | ₩70,914 | ₩70,914 | ₩70,100 | ₩70,581 | -0.47% | 124.8만 |
|---|
| 2026.01.13 | ₩71,235 | ₩71,395 | ₩70,941 | ₩71,154 | -0.11% | 83.3만 |
|---|
| 2026.01.12 | ₩70,808 | ₩71,367 | ₩70,769 | ₩71,235 | +0.60% | 125.8만 |
|---|
| 2026.01.09 | ₩70,674 | ₩71,268 | ₩70,434 | ₩71,168 | +0.70% | 106.9만 |
|---|
| 2026.01.08 | ₩70,781 | ₩70,821 | ₩70,314 | ₩70,594 | -0.26% | 113만 |
|---|
| 2026.01.07 | ₩70,901 | ₩71,217 | ₩70,767 | ₩70,888 | -0.02% | 108만 |
|---|
| 2026.01.06 | ₩70,421 | ₩70,874 | ₩70,367 | ₩70,834 | +0.59% | 130.5만 |
|---|
| 2026.01.05 | ₩70,527 | ₩70,566 | ₩70,180 | ₩70,314 | -0.30% | 165.1만 |
|---|
| 2026.01.02 | ₩70,447 | ₩70,701 | ₩69,513 | ₩69,807 | -0.91% | 132만 |
|---|
| 2025.12.31 | ₩71,074 | ₩71,074 | ₩70,534 | ₩70,554 | -0.73% | 135.6만 |
|---|
| 2025.12.30 | ₩71,074 | ₩71,275 | ₩71,008 | ₩71,021 | -0.08% | 110.5만 |
|---|
| 2025.12.29 | ₩71,061 | ₩71,301 | ₩70,941 | ₩71,154 | +0.13% | 138.6만 |
|---|
| 2025.12.26 | ₩71,461 | ₩71,515 | ₩71,321 | ₩71,408 | -0.07% | 128.2만 |
|---|
| 2025.12.24 | ₩71,221 | ₩71,421 | ₩71,181 | ₩71,421 | +0.28% | 57.7만 |
|---|
| 2025.12.23 | ₩70,874 | ₩71,235 | ₩70,808 | ₩71,221 | +0.49% | 84.3만 |
|---|
| 2025.12.22 | ₩71,154 | ₩71,235 | ₩70,790 | ₩70,941 | -0.30% | 92.2만 |
|---|
| 2025.12.19 | ₩70,067 | ₩70,674 | ₩70,067 | ₩70,647 | +0.83% | 73만 |
|---|
| 2025.12.18 | ₩69,873 | ₩70,194 | ₩69,593 | ₩69,847 | -0.04% | 75.2만 |
|---|
| 2025.12.17 | ₩70,154 | ₩70,194 | ₩68,886 | ₩68,899 | -1.79% | 94.4만 |
|---|
| 2025.12.16 | ₩69,700 | ₩70,220 | ₩69,553 | ₩70,074 | +0.54% | 86.2만 |
|---|
| 2025.12.15 | ₩70,607 | ₩70,634 | ₩69,767 | ₩69,927 | -0.96% | 83.7만 |
|---|
| 2025.12.12 | ₩70,994 | ₩71,074 | ₩69,927 | ₩70,194 | -1.13% | 97.3만 |
|---|
| 2025.12.11 | ₩71,101 | ₩71,261 | ₩70,527 | ₩71,248 | +0.21% | 86.1만 |
|---|
| 2025.12.10 | ₩71,034 | ₩71,541 | ₩70,787 | ₩71,395 | +0.51% | 72.5만 |
|---|
| 2025.12.09 | ₩70,968 | ₩71,208 | ₩70,846 | ₩71,168 | +0.28% | 96.1만 |
|---|
| 2025.12.08 | ₩71,288 | ₩71,433 | ₩70,848 | ₩71,061 | -0.32% | 100.4만 |
|---|
| 2025.12.05 | ₩71,021 | ₩71,428 | ₩71,008 | ₩71,181 | +0.23% | 99만 |
|---|
| 2025.12.04 | ₩71,074 | ₩71,074 | ₩70,661 | ₩70,928 | -0.21% | 52.5만 |
|---|
| 2025.12.03 | ₩70,607 | ₩71,021 | ₩70,447 | ₩70,954 | +0.49% | 68.7만 |
|---|
| 2025.12.02 | ₩70,561 | ₩70,928 | ₩70,394 | ₩70,808 | +0.35% | 75.5만 |
|---|
| 2025.12.01 | ₩70,087 | ₩70,567 | ₩69,927 | ₩70,327 | +0.34% | 86.9만 |
|---|
| 2025.11.28 | ₩70,941 | ₩71,168 | ₩70,794 | ₩71,168 | +0.32% | 94만 |
|---|
| 2025.11.26 | ₩70,487 | ₩70,834 | ₩70,247 | ₩70,687 | +0.28% | 106.6만 |
|---|
| 2025.11.25 | ₩69,540 | ₩70,234 | ₩68,913 | ₩70,127 | +0.84% | 92만 |
|---|
| 2025.11.24 | ₩68,659 | ₩69,817 | ₩68,606 | ₩69,700 | +1.52% | 79.9만 |
|---|
| 2025.11.21 | ₩67,691 | ₩68,792 | ₩66,980 | ₩68,072 | +0.56% | 111.9만 |
|---|
| 2025.11.20 | ₩70,187 | ₩70,567 | ₩67,431 | ₩67,511 | -3.81% | 167.7만 |
|---|
| 2025.11.19 | ₩68,739 | ₩69,713 | ₩68,506 | ₩69,019 | +0.41% | 86.9만 |
|---|
| 2025.11.18 | ₩69,046 | ₩69,239 | ₩68,099 | ₩68,672 | -0.54% | 108.1만 |
|---|
| 2025.11.17 | ₩69,753 | ₩70,320 | ₩69,015 | ₩69,433 | -0.46% | 123만 |
|---|
| 2025.11.14 | ₩68,993 | ₩70,340 | ₩68,699 | ₩69,927 | +1.35% | 104.6만 |
|---|
| 2025.11.13 | ₩70,727 | ₩70,808 | ₩69,620 | ₩69,860 | -1.23% | 78.1만 |
|---|
| 2025.11.12 | ₩71,381 | ₩71,395 | ₩70,781 | ₩71,074 | -0.43% | 55.8만 |
|---|
| 2025.11.11 | ₩70,981 | ₩71,223 | ₩70,767 | ₩71,128 | +0.21% | 60.8만 |
|---|
| 2025.11.10 | ₩70,767 | ₩71,328 | ₩70,594 | ₩71,261 | +0.70% | 77.9만 |
|---|
| 2025.11.07 | ₩69,873 | ₩69,953 | ₩68,766 | ₩69,953 | +0.11% | 120.8만 |
|---|
| 2025.11.06 | ₩71,021 | ₩71,021 | ₩69,927 | ₩70,074 | -1.33% | 90.3만 |
|---|
| 2025.11.05 | ₩70,634 | ₩71,435 | ₩70,561 | ₩71,141 | +0.72% | 73.9만 |
|---|
| 2025.11.04 | ₩71,128 | ₩71,437 | ₩70,674 | ₩70,767 | -0.51% | 89.6만 |
|---|
| 2025.11.03 | ₩72,049 | ₩72,182 | ₩71,662 | ₩71,875 | -0.24% | 89.6만 |
|---|
| 2025.10.31 | ₩72,676 | ₩72,676 | ₩72,021 | ₩72,249 | -0.59% | 111.4만 |
|---|
| 2025.10.30 | ₩72,502 | ₩72,569 | ₩71,955 | ₩71,955 | -0.75% | 118.4만 |
|---|
| 2025.10.29 | ₩72,783 | ₩72,901 | ₩72,289 | ₩72,769 | -0.02% | 99.3만 |
|---|
| 2025.10.28 | ₩72,382 | ₩72,709 | ₩72,222 | ₩72,542 | +0.22% | 79.2만 |
|---|
| 2025.10.27 | ₩71,822 | ₩72,195 | ₩71,755 | ₩72,155 | +0.46% | 99.8만 |
|---|
| 2025.10.24 | ₩71,128 | ₩71,288 | ₩70,998 | ₩71,154 | +0.04% | 83.4만 |
|---|
| 2025.10.23 | ₩70,060 | ₩70,638 | ₩70,020 | ₩70,581 | +0.74% | 52.2만 |
|---|
| 2025.10.22 | ₩70,594 | ₩70,594 | ₩69,512 | ₩70,074 | -0.74% | 60.9만 |
|---|
| 2025.10.21 | ₩70,634 | ₩70,726 | ₩70,407 | ₩70,594 | -0.06% | 51.8만 |
|---|
| 2025.10.20 | ₩70,194 | ₩70,701 | ₩70,154 | ₩70,634 | +0.63% | 52.8만 |
|---|
| 2025.10.17 | ₩69,273 | ₩69,967 | ₩69,087 | ₩69,833 | +0.81% | 52.7만 |
|---|
| 2025.10.16 | ₩69,953 | ₩70,180 | ₩68,993 | ₩69,433 | -0.74% | 43.2만 |
|---|
| 2025.10.15 | ₩69,833 | ₩70,047 | ₩69,046 | ₩69,606 | -0.32% | 47.2만 |
|---|
| 2025.10.14 | ₩68,913 | ₩69,673 | ₩68,459 | ₩69,273 | +0.52% | 56만 |
|---|
| 2025.10.13 | ₩69,433 | ₩69,747 | ₩69,193 | ₩69,700 | +0.38% | 58.6만 |
|---|
| 2025.10.10 | ₩70,434 | ₩70,535 | ₩68,365 | ₩68,419 | -2.86% | 117만 |
|---|