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 | ₩77,771 | ₩77,778 | ₩77,418 | ₩77,658 | -0.15% | 126.1만 |
| 2026.10.08 | ₩77,892 | ₩78,085 | ₩77,005 | ₩77,311 | -0.75% | 210.6만 |
| 2026.10.07 | ₩77,872 | ₩78,152 | ₩77,671 | ₩78,138 | +0.34% | 257만 |
| 2026.10.06 | ₩78,392 | ₩78,499 | ₩78,252 | ₩78,285 | -0.14% | 219.2만 |
| 2026.10.05 | ₩77,418 | ₩78,042 | ₩77,418 | ₩77,952 | +0.69% | 162.5만 |
| 2026.10.02 | ₩77,485 | ₩77,817 | ₩77,311 | ₩77,431 | -0.07% | 173.5만 |
| 2026.10.01 | ₩76,917 | ₩77,044 | ₩76,404 | ₩76,884 | -0.04% | 171.3만 |
| 2026.09.30 | ₩77,458 | ₩77,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,378 |
| -0.10% |
| 244.8만 |
| 2026.09.29 | ₩77,445 | ₩77,473 | ₩77,004 | ₩77,218 | -0.29% | 180.3만 |
|---|
| 2026.09.28 | ₩77,431 | ₩77,498 | ₩76,670 | ₩77,084 | -0.45% | 211.5만 |
|---|
| 2026.09.25 | ₩77,471 | ₩77,785 | ₩77,344 | ₩77,698 | +0.29% | 143.5만 |
|---|
| 2026.09.24 | ₩77,024 | ₩77,538 | ₩76,984 | ₩77,445 | +0.55% | 159.8만 |
|---|
| 2026.09.23 | ₩77,738 | ₩77,858 | ₩77,211 | ₩77,418 | -0.41% | 210.4만 |
|---|
| 2026.09.22 | ₩77,511 | ₩77,925 | ₩77,458 | ₩77,858 | +0.45% | 181.9만 |
|---|
| 2026.09.21 | ₩76,510 | ₩77,577 | ₩76,470 | ₩77,445 | +1.22% | 196.2만 |
|---|
| 2026.09.18 | ₩75,736 | ₩75,910 | ₩75,376 | ₩75,910 | +0.23% | 114만 |
|---|
| 2026.09.17 | ₩75,456 | ₩75,599 | ₩75,188 | ₩75,496 | +0.05% | 89.5만 |
|---|
| 2026.09.16 | ₩74,722 | ₩75,016 | ₩73,895 | ₩74,362 | -0.48% | 116.8만 |
|---|
| 2026.09.15 | ₩74,682 | ₩74,735 | ₩74,242 | ₩74,335 | -0.46% | 89.5만 |
|---|
| 2026.09.14 | ₩74,182 | ₩75,076 | ₩74,081 | ₩74,709 | +0.71% | 164.3만 |
|---|
| 2026.09.11 | ₩75,269 | ₩75,389 | ₩75,042 | ₩75,176 | -0.12% | 81.9만 |
|---|
| 2026.09.10 | ₩74,589 | ₩74,877 | ₩74,442 | ₩74,602 | +0.02% | 110.6만 |
|---|
| 2026.09.09 | ₩75,453 | ₩75,576 | ₩75,069 | ₩75,283 | -0.23% | 99.4만 |
|---|
| 2026.09.08 | ₩75,783 | ₩75,870 | ₩75,336 | ₩75,536 | -0.33% | 185.6만 |
|---|
| 2026.09.04 | ₩75,529 | ₩75,763 | ₩75,329 | ₩75,563 | +0.04% | 135.9만 |
|---|
| 2026.09.03 | ₩74,809 | ₩75,496 | ₩74,702 | ₩75,363 | +0.74% | 133.2만 |
|---|
| 2026.09.02 | ₩74,468 | ₩74,682 | ₩74,255 | ₩74,615 | +0.20% | 115.5만 |
|---|
| 2026.09.01 | ₩74,775 | ₩74,942 | ₩74,235 | ₩74,522 | -0.34% | 160.4만 |
|---|
| 2026.08.31 | ₩75,923 | ₩76,083 | ₩75,676 | ₩76,043 | +0.16% | 221.6만 |
|---|
| 2026.08.28 | ₩76,364 | ₩76,751 | ₩75,836 | ₩75,977 | -0.51% | 148만 |
|---|
| 2026.08.27 | ₩76,057 | ₩76,397 | ₩75,816 | ₩76,390 | +0.44% | 157.2만 |
|---|
| 2026.08.26 | ₩75,283 | ₩75,601 | ₩75,176 | ₩75,483 | +0.27% | 111.6만 |
|---|
| 2026.08.25 | ₩75,509 | ₩75,656 | ₩75,096 | ₩75,403 | -0.14% | 120.5만 |
|---|
| 2026.08.24 | ₩75,222 | ₩75,269 | ₩74,695 | ₩74,989 | -0.31% | 143.7만 |
|---|
| 2026.08.21 | ₩75,563 | ₩75,838 | ₩75,242 | ₩75,603 | +0.05% | 101.3만 |
|---|
| 2026.08.20 | ₩75,469 | ₩75,710 | ₩75,169 | ₩75,349 | -0.16% | 141.4만 |
|---|
| 2026.08.19 | ₩76,337 | ₩76,337 | ₩75,469 | ₩75,750 | -0.77% | 144.7만 |
|---|
| 2026.08.18 | ₩76,130 | ₩76,190 | ₩75,696 | ₩75,870 | -0.34% | 141.5만 |
|---|
| 2026.08.17 | ₩77,178 | ₩77,218 | ₩76,791 | ₩76,857 | -0.42% | 119.3만 |
|---|
| 2026.08.14 | ₩77,178 | ₩77,178 | ₩76,704 | ₩76,951 | -0.29% | 96만 |
|---|
| 2026.08.13 | ₩76,390 | ₩77,164 | ₩76,323 | ₩77,031 | +0.84% | 143.8만 |
|---|
| 2026.08.12 | ₩76,577 | ₩76,757 | ₩76,352 | ₩76,430 | -0.19% | 121.7만 |
|---|
| 2026.08.11 | ₩76,497 | ₩76,497 | ₩75,856 | ₩76,030 | -0.61% | 159.3만 |
|---|
| 2026.08.10 | ₩76,617 | ₩76,617 | ₩76,243 | ₩76,283 | -0.44% | 131.5만 |
|---|
| 2026.08.07 | ₩76,270 | ₩76,464 | ₩75,870 | ₩76,457 | +0.24% | 156.9만 |
|---|
| 2026.08.06 | ₩75,389 | ₩76,017 | ₩75,098 | ₩75,643 | +0.34% | 142.3만 |
|---|
| 2026.08.05 | ₩76,610 | ₩76,831 | ₩75,883 | ₩75,910 | -0.91% | 126.7만 |
|---|
| 2026.08.04 | ₩75,069 | ₩76,557 | ₩75,069 | ₩76,430 | +1.81% | 163.5만 |
|---|
| 2026.08.03 | ₩73,501 | ₩74,595 | ₩73,235 | ₩74,442 | +1.28% | 169.6만 |
|---|
| 2026.07.31 | ₩74,495 | ₩74,855 | ₩73,254 | ₩74,095 | -0.54% | 195.5만 |
|---|
| 2026.07.30 | ₩72,867 | ₩73,788 | ₩72,587 | ₩73,668 | +1.10% | 194.1만 |
|---|
| 2026.07.29 | ₩72,707 | ₩73,241 | ₩71,306 | ₩71,359 | -1.85% | 182.4만 |
|---|
| 2026.07.28 | ₩72,827 | ₩73,141 | ₩71,933 | ₩72,774 | -0.07% | 180.9만 |
|---|
| 2026.07.27 | ₩74,468 | ₩74,468 | ₩72,760 | ₩73,441 | -1.38% | 221만 |
|---|
| 2026.07.24 | ₩74,442 | ₩74,508 | ₩73,446 | ₩73,641 | -1.08% | 153.2만 |
|---|
| 2026.07.23 | ₩74,695 | ₩75,096 | ₩73,961 | ₩74,442 | -0.34% | 153.7만 |
|---|
| 2026.07.22 | ₩75,670 | ₩76,123 | ₩75,576 | ₩75,736 | +0.09% | 85.1만 |
|---|
| 2026.07.21 | ₩75,816 | ₩76,150 | ₩75,436 | ₩76,057 | +0.32% | 83.8만 |
|---|
| 2026.07.20 | ₩75,363 | ₩75,734 | ₩74,702 | ₩74,775 | -0.78% | 122만 |
|---|
| 2026.07.17 | ₩74,495 | ₩75,375 | ₩73,750 | ₩74,709 | +0.29% | 141.8만 |
|---|
| 2026.07.16 | ₩76,430 | ₩76,470 | ₩75,343 | ₩75,710 | -0.94% | 146.4만 |
|---|
| 2026.07.15 | ₩77,511 | ₩77,525 | ₩76,137 | ₩76,857 | -0.84% | 120.2만 |
|---|
| 2026.07.14 | ₩77,084 | ₩77,284 | ₩76,577 | ₩77,071 | -0.02% | 91.4만 |
|---|
| 2026.07.13 | ₩76,804 | ₩76,951 | ₩76,097 | ₩76,270 | -0.70% | 122.7만 |
|---|
| 2026.07.10 | ₩77,057 | ₩77,671 | ₩76,764 | ₩77,605 | +0.71% | 142.7만 |
|---|
| 2026.07.09 | ₩76,811 | ₩77,457 | ₩76,564 | ₩77,338 | +0.69% | 101.9만 |
|---|
| 2026.07.08 | ₩75,556 | ₩76,257 | ₩75,109 | ₩76,190 | +0.84% | 151.1만 |
|---|
| 2026.07.07 | ₩76,470 | ₩76,604 | ₩75,469 | ₩75,977 | -0.65% | 172.1만 |
|---|
| 2026.07.06 | ₩76,844 | ₩77,538 | ₩76,697 | ₩77,244 | +0.52% | 158.6만 |
|---|
| 2026.07.02 | ₩77,538 | ₩77,925 | ₩75,683 | ₩76,270 | -1.64% | 131.5만 |
|---|
| 2026.07.01 | ₩77,798 | ₩78,058 | ₩77,404 | ₩77,471 | -0.42% | 118.7만 |
|---|
| 2026.06.30 | ₩78,165 | ₩79,300 | ₩78,018 | ₩79,153 | +1.26% | 185.7만 |
|---|
| 2026.06.29 | ₩77,218 | ₩78,018 | ₩76,150 | ₩77,992 | +1.00% | 201.8만 |
|---|
| 2026.06.26 | ₩76,290 | ₩77,124 | ₩75,843 | ₩76,203 | -0.11% | 133.4만 |
|---|
| 2026.06.25 | ₩78,192 | ₩78,285 | ₩76,110 | ₩77,244 | -1.21% | 137.6만 |
|---|
| 2026.06.24 | ₩77,017 | ₩77,511 | ₩75,977 | ₩76,657 | -0.47% | 145만 |
|---|
| 2026.06.23 | ₩77,071 | ₩77,826 | ₩76,711 | ₩76,884 | -0.24% | 196.8만 |
|---|
| 2026.06.22 | ₩79,500 | ₩79,847 | ₩78,886 | ₩79,233 | -0.34% | 176.4만 |
|---|
| 2026.06.18 | ₩78,872 | ₩79,406 | ₩78,606 | ₩79,260 | +0.49% | 123.4만 |
|---|
| 2026.06.17 | ₩78,739 | ₩78,792 | ₩77,498 | ₩77,685 | -1.34% | 105.7만 |
|---|
| 2026.06.16 | ₩79,353 | ₩79,500 | ₩78,245 | ₩78,285 | -1.35% | 97.8만 |
|---|
| 2026.06.15 | ₩79,033 | ₩79,500 | ₩78,886 | ₩79,433 | +0.51% | 129.5만 |
|---|
| 2026.06.12 | ₩77,044 | ₩77,645 | ₩76,457 | ₩77,471 | +0.55% | 120.6만 |
|---|
| 2026.06.11 | ₩75,229 | ₩77,071 | ₩74,830 | ₩76,924 | +2.25% | 156만 |
|---|
| 2026.06.10 | ₩75,349 | ₩76,390 | ₩74,589 | ₩74,669 | -0.90% | 124.6만 |
|---|
| 2026.06.09 | ₩77,525 | ₩77,758 | ₩73,875 | ₩76,083 | -1.86% | 259.7만 |
|---|
| 2026.06.08 | ₩76,991 | ₩77,511 | ₩76,604 | ₩76,897 | -0.12% | 175.5만 |
|---|
| 2026.06.05 | ₩78,179 | ₩78,192 | ₩75,696 | ₩75,790 | -3.06% | 223.8만 |
|---|
| 2026.06.04 | ₩78,539 | ₩79,166 | ₩78,245 | ₩78,926 | +0.49% | 104.3만 |
|---|
| 2026.06.03 | ₩79,393 | ₩79,500 | ₩78,886 | ₩79,193 | -0.25% | 114만 |
|---|
| 2026.06.02 | ₩78,979 | ₩79,353 | ₩78,714 | ₩79,340 | +0.46% | 108만 |
|---|
| 2026.06.01 | ₩78,672 | ₩79,246 | ₩78,472 | ₩79,033 | +0.46% | 137.6만 |
|---|
| 2026.05.29 | ₩79,353 | ₩79,613 | ₩79,086 | ₩79,366 | +0.02% | 196.6만 |
|---|
| 2026.05.28 | ₩78,659 | ₩79,182 | ₩78,352 | ₩79,113 | +0.58% | 137.4만 |
|---|
| 2026.05.27 | ₩78,926 | ₩78,926 | ₩78,245 | ₩78,606 | -0.41% | 162.3만 |
|---|
| 2026.05.26 | ₩78,352 | ₩78,718 | ₩78,132 | ₩78,619 | +0.34% | 177.1만 |
|---|
| 2026.05.22 | ₩77,711 | ₩77,912 | ₩77,418 | ₩77,565 | -0.19% | 115.8만 |
|---|
| 2026.05.21 | ₩76,804 | ₩77,458 | ₩76,590 | ₩77,244 | +0.57% | 120.2만 |
|---|
| 2026.05.20 | ₩76,470 | ₩77,131 | ₩76,323 | ₩77,111 | +0.84% | 108.6만 |
|---|
| 2026.05.19 | ₩75,950 | ₩76,510 | ₩75,549 | ₩76,123 | +0.23% | 86.5만 |
|---|
| 2026.05.18 | ₩76,971 | ₩77,418 | ₩75,836 | ₩76,430 | -0.70% | 144.9만 |
|---|
| 2026.05.15 | ₩76,777 | ₩77,298 | ₩76,444 | ₩76,804 | +0.03% | 104만 |
|---|
| 2026.05.14 | ₩77,271 | ₩77,812 | ₩77,164 | ₩77,658 | +0.50% | 136.3만 |
|---|
| 2026.05.13 | ₩76,751 | ₩77,324 | ₩76,337 | ₩77,178 | +0.56% | 129.4만 |
|---|
| 2026.05.12 | ₩76,670 | ₩76,764 | ₩75,616 | ₩76,537 | -0.17% | 151.4만 |
|---|
| 2026.05.11 | ₩76,797 | ₩77,151 | ₩76,657 | ₩77,071 | +0.36% | 162.2만 |
|---|
| 2026.05.08 | ₩75,936 | ₩76,831 | ₩75,896 | ₩76,831 | +1.18% | 177.6만 |
|---|
| 2026.05.07 | ₩75,630 | ₩75,990 | ₩75,234 | ₩75,509 | -0.16% | 131만 |
|---|
| 2026.05.06 | ₩74,949 | ₩75,532 | ₩74,789 | ₩75,496 | +0.73% | 187.2만 |
|---|
| 2026.05.05 | ₩74,068 | ₩74,468 | ₩74,028 | ₩74,375 | +0.41% | 118.5만 |
|---|
| 2026.05.04 | ₩73,708 | ₩73,935 | ₩73,281 | ₩73,628 | -0.11% | 120.8만 |
|---|
| 2026.05.01 | ₩73,261 | ₩73,841 | ₩73,261 | ₩73,708 | +0.61% | 122.4만 |
|---|
| 2026.04.30 | ₩73,601 | ₩73,868 | ₩72,894 | ₩73,788 | +0.25% | 177.9만 |
|---|
| 2026.04.29 | ₩73,134 | ₩73,254 | ₩72,814 | ₩73,254 | +0.16% | 117.5만 |
|---|
| 2026.04.28 | ₩72,867 | ₩73,067 | ₩72,540 | ₩72,894 | +0.04% | 133.4만 |
|---|
| 2026.04.27 | ₩73,427 | ₩73,488 | ₩73,141 | ₩73,468 | +0.05% | 153.5만 |
|---|
| 2026.04.24 | ₩72,894 | ₩73,481 | ₩72,767 | ₩73,441 | +0.75% | 167.9만 |
|---|
| 2026.04.23 | ₩72,480 | ₩72,787 | ₩71,782 | ₩72,333 | -0.20% | 130.1만 |
|---|
| 2026.04.22 | ₩72,186 | ₩72,640 | ₩72,040 | ₩72,627 | +0.61% | 119.7만 |
|---|
| 2026.04.21 | ₩72,000 | ₩72,180 | ₩71,466 | ₩71,666 | -0.46% | 82.5만 |
|---|
| 2026.04.20 | ₩71,919 | ₩72,013 | ₩71,492 | ₩71,906 | -0.02% | 97만 |
|---|
| 2026.04.17 | ₩71,826 | ₩72,146 | ₩71,653 | ₩72,053 | +0.32% | 135.7만 |
|---|
| 2026.04.16 | ₩71,225 | ₩71,479 | ₩70,885 | ₩71,359 | +0.19% | 110.9만 |
|---|
| 2026.04.15 | ₩70,398 | ₩71,105 | ₩70,305 | ₩71,092 | +0.99% | 115.3만 |
|---|
| 2026.04.14 | ₩69,651 | ₩70,318 | ₩69,637 | ₩70,318 | +0.96% | 132.6만 |
|---|
| 2026.04.13 | ₩68,690 | ₩69,377 | ₩68,530 | ₩69,370 | +0.99% | 117만 |
|---|
| 2026.04.10 | ₩68,757 | ₩68,978 | ₩68,623 | ₩68,757 | 0.00% | 70.8만 |
|---|
| 2026.04.09 | ₩68,249 | ₩68,696 | ₩68,016 | ₩68,676 | +0.63% | 90.1만 |
|---|
| 2026.04.08 | ₩68,516 | ₩68,516 | ₩67,889 | ₩68,303 | -0.31% | 108.4만 |
|---|
| 2026.04.07 | ₩66,328 | ₩66,648 | ₩65,607 | ₩66,648 | +0.48% | 64.2만 |
|---|
| 2026.04.06 | ₩66,368 | ₩66,795 | ₩66,221 | ₩66,621 | +0.38% | 96.4만 |
|---|
| 2026.04.02 | ₩65,113 | ₩66,321 | ₩64,940 | ₩66,301 | +1.82% | 72만 |
|---|
| 2026.04.01 | ₩66,001 | ₩66,528 | ₩65,820 | ₩66,181 | +0.27% | 107.2만 |
|---|
| 2026.03.31 | ₩64,793 | ₩66,167 | ₩64,633 | ₩66,047 | +1.94% | 143.6만 |
|---|
| 2026.03.30 | ₩64,860 | ₩65,013 | ₩63,679 | ₩64,005 | -1.32% | 134.1만 |
|---|
| 2026.03.27 | ₩65,393 | ₩65,420 | ₩64,292 | ₩64,419 | -1.49% | 158.1만 |
|---|
| 2026.03.26 | ₩66,741 | ₩66,795 | ₩65,620 | ₩65,647 | -1.64% | 132.6만 |
|---|
| 2026.03.25 | ₩67,395 | ₩67,539 | ₩66,935 | ₩67,168 | -0.34% | 90만 |
|---|
| 2026.03.24 | ₩66,942 | ₩67,142 | ₩66,528 | ₩66,741 | -0.30% | 78.8만 |
|---|
| 2026.03.23 | ₩67,355 | ₩67,849 | ₩66,928 | ₩67,155 | -0.30% | 115.7만 |
|---|
| 2026.03.20 | ₩67,395 | ₩67,461 | ₩66,021 | ₩66,381 | -1.50% | 104.4만 |
|---|
| 2026.03.19 | ₩67,275 | ₩67,836 | ₩66,915 | ₩67,595 | +0.48% | 79.5만 |
|---|
| 2026.03.18 | ₩68,476 | ₩68,590 | ₩67,729 | ₩67,756 | -1.05% | 90만 |
|---|
| 2026.03.17 | ₩68,516 | ₩68,823 | ₩68,450 | ₩68,610 | +0.14% | 62.8만 |
|---|
| 2026.03.16 | ₩68,143 | ₩68,610 | ₩68,129 | ₩68,303 | +0.24% | 75.6만 |
|---|
| 2026.03.13 | ₩68,223 | ₩68,530 | ₩67,409 | ₩67,529 | -1.02% | 98.3만 |
|---|
| 2026.03.12 | ₩68,530 | ₩68,590 | ₩67,856 | ₩67,902 | -0.92% | 94.3만 |
|---|
| 2026.03.11 | ₩69,037 | ₩69,325 | ₩68,636 | ₩68,903 | -0.19% | 64.5만 |
|---|
| 2026.03.10 | ₩68,823 | ₩69,397 | ₩68,636 | ₩68,850 | +0.04% | 73.5만 |
|---|
| 2026.03.09 | ₩67,315 | ₩68,970 | ₩67,163 | ₩68,863 | +2.30% | 112.6만 |
|---|
| 2026.03.06 | ₩68,163 | ₩68,636 | ₩67,862 | ₩68,036 | -0.19% | 90.6만 |
|---|
| 2026.03.05 | ₩68,863 | ₩69,290 | ₩68,249 | ₩68,930 | +0.10% | 101.9만 |
|---|
| 2026.03.04 | ₩68,423 | ₩69,277 | ₩68,370 | ₩69,063 | +0.94% | 106만 |
|---|
| 2026.03.03 | ₩67,702 | ₩68,356 | ₩67,122 | ₩68,156 | +0.67% | 153.3만 |
|---|
| 2026.03.02 | ₩68,049 | ₩68,987 | ₩67,889 | ₩68,823 | +1.14% | 100.8만 |
|---|
| 2026.02.27 | ₩68,943 | ₩69,397 | ₩68,810 | ₩69,357 | +0.60% | 126.9만 |
|---|
| 2026.02.26 | ₩70,278 | ₩70,278 | ₩68,943 | ₩69,544 | -1.04% | 109.3만 |
|---|
| 2026.02.25 | ₩69,663 | ₩70,238 | ₩69,663 | ₩70,198 | +0.77% | 112.7만 |
|---|
| 2026.02.24 | ₩68,810 | ₩69,437 | ₩68,490 | ₩69,344 | +0.78% | 66.5만 |
|---|
| 2026.02.23 | ₩69,264 | ₩69,344 | ₩68,403 | ₩68,676 | -0.85% | 96.6만 |
|---|
| 2026.02.20 | ₩68,570 | ₩69,544 | ₩68,436 | ₩69,397 | +1.21% | 79만 |
|---|
| 2026.02.19 | ₩68,823 | ₩69,050 | ₩68,550 | ₩68,810 | -0.02% | 70.3만 |
|---|
| 2026.02.18 | ₩68,703 | ₩69,464 | ₩68,570 | ₩69,077 | +0.54% | 61.7만 |
|---|
| 2026.02.17 | ₩68,343 | ₩68,849 | ₩67,702 | ₩68,570 | +0.33% | 101.2만 |
|---|
| 2026.02.13 | ₩68,436 | ₩69,043 | ₩67,969 | ₩68,583 | +0.21% | 86.2만 |
|---|
| 2026.02.12 | ₩69,971 | ₩70,011 | ₩68,328 | ₩68,436 | -2.19% | 117.4만 |
|---|
| 2026.02.11 | ₩69,984 | ₩70,185 | ₩69,184 | ₩69,771 | -0.31% | 63.2만 |
|---|
| 2026.02.10 | ₩69,931 | ₩70,104 | ₩69,544 | ₩69,597 | -0.48% | 65.9만 |
|---|
| 2026.02.09 | ₩69,197 | ₩70,051 | ₩68,915 | ₩69,891 | +1.00% | 111.4만 |
|---|
| 2026.02.06 | ₩68,463 | ₩69,529 | ₩68,176 | ₩69,330 | +1.27% | 111.8만 |
|---|
| 2026.02.05 | ₩68,410 | ₩68,755 | ₩67,664 | ₩67,956 | -0.66% | 143만 |
|---|
| 2026.02.04 | ₩69,824 | ₩69,851 | ₩68,284 | ₩68,890 | -1.34% | 166.6만 |
|---|
| 2026.02.03 | ₩71,132 | ₩71,132 | ₩69,397 | ₩69,971 | -1.63% | 142.4만 |
|---|
| 2026.02.02 | ₩70,291 | ₩71,119 | ₩70,104 | ₩70,932 | +0.91% | 85.1만 |
|---|
| 2026.01.30 | ₩71,586 | ₩71,653 | ₩70,838 | ₩71,092 | -0.69% | 119.5만 |
|---|
| 2026.01.29 | ₩71,959 | ₩72,013 | ₩70,652 | ₩71,759 | -0.28% | 136만 |
|---|
| 2026.01.28 | ₩72,120 | ₩72,264 | ₩71,853 | ₩71,986 | -0.19% | 98.5만 |
|---|
| 2026.01.27 | ₩71,706 | ₩71,906 | ₩71,519 | ₩71,839 | +0.19% | 135만 |
|---|
| 2026.01.26 | ₩71,105 | ₩71,506 | ₩70,999 | ₩71,332 | +0.32% | 105.3만 |
|---|
| 2026.01.23 | ₩70,705 | ₩71,306 | ₩70,652 | ₩71,092 | +0.55% | 81.2만 |
|---|
| 2026.01.22 | ₩70,972 | ₩70,972 | ₩70,525 | ₩70,838 | -0.19% | 82만 |
|---|
| 2026.01.21 | ₩69,571 | ₩70,745 | ₩69,476 | ₩70,345 | +1.11% | 129.4만 |
|---|
| 2026.01.20 | ₩69,784 | ₩70,211 | ₩69,412 | ₩69,504 | -0.40% | 171.9만 |
|---|
| 2026.01.16 | ₩71,145 | ₩71,199 | ₩70,598 | ₩70,812 | -0.47% | 78.3만 |
|---|
| 2026.01.15 | ₩71,145 | ₩71,292 | ₩70,745 | ₩70,825 | -0.45% | 91.6만 |
|---|
| 2026.01.14 | ₩70,919 | ₩70,919 | ₩70,104 | ₩70,585 | -0.47% | 124.8만 |
|---|
| 2026.01.13 | ₩71,239 | ₩71,399 | ₩70,945 | ₩71,159 | -0.11% | 83.3만 |
|---|
| 2026.01.12 | ₩70,812 | ₩71,371 | ₩70,773 | ₩71,239 | +0.60% | 125.8만 |
|---|
| 2026.01.09 | ₩70,678 | ₩71,272 | ₩70,438 | ₩71,172 | +0.70% | 106.9만 |
|---|
| 2026.01.08 | ₩70,785 | ₩70,825 | ₩70,318 | ₩70,598 | -0.26% | 113만 |
|---|
| 2026.01.07 | ₩70,905 | ₩71,221 | ₩70,772 | ₩70,892 | -0.02% | 108만 |
|---|
| 2026.01.06 | ₩70,425 | ₩70,878 | ₩70,371 | ₩70,838 | +0.59% | 130.5만 |
|---|
| 2026.01.05 | ₩70,531 | ₩70,570 | ₩70,185 | ₩70,318 | -0.30% | 165.1만 |
|---|
| 2026.01.02 | ₩70,451 | ₩70,705 | ₩69,517 | ₩69,811 | -0.91% | 132만 |
|---|
| 2025.12.31 | ₩71,079 | ₩71,079 | ₩70,538 | ₩70,558 | -0.73% | 135.6만 |
|---|
| 2025.12.30 | ₩71,079 | ₩71,279 | ₩71,012 | ₩71,025 | -0.08% | 110.5만 |
|---|
| 2025.12.29 | ₩71,065 | ₩71,306 | ₩70,945 | ₩71,159 | +0.13% | 138.6만 |
|---|
| 2025.12.26 | ₩71,466 | ₩71,519 | ₩71,326 | ₩71,412 | -0.07% | 128.2만 |
|---|
| 2025.12.24 | ₩71,225 | ₩71,426 | ₩71,185 | ₩71,426 | +0.28% | 57.7만 |
|---|
| 2025.12.23 | ₩70,878 | ₩71,239 | ₩70,812 | ₩71,225 | +0.49% | 84.3만 |
|---|
| 2025.12.22 | ₩71,159 | ₩71,239 | ₩70,794 | ₩70,945 | -0.30% | 92.2만 |
|---|
| 2025.12.19 | ₩70,071 | ₩70,678 | ₩70,071 | ₩70,652 | +0.83% | 73만 |
|---|
| 2025.12.18 | ₩69,878 | ₩70,198 | ₩69,597 | ₩69,851 | -0.04% | 75.2만 |
|---|
| 2025.12.17 | ₩70,158 | ₩70,198 | ₩68,890 | ₩68,903 | -1.79% | 94.4만 |
|---|
| 2025.12.16 | ₩69,704 | ₩70,225 | ₩69,557 | ₩70,078 | +0.54% | 86.2만 |
|---|
| 2025.12.15 | ₩70,612 | ₩70,638 | ₩69,771 | ₩69,931 | -0.96% | 83.7만 |
|---|
| 2025.12.12 | ₩70,999 | ₩71,079 | ₩69,931 | ₩70,198 | -1.13% | 97.3만 |
|---|
| 2025.12.11 | ₩71,105 | ₩71,266 | ₩70,531 | ₩71,252 | +0.21% | 86.1만 |
|---|
| 2025.12.10 | ₩71,039 | ₩71,546 | ₩70,792 | ₩71,399 | +0.51% | 72.5만 |
|---|
| 2025.12.09 | ₩70,972 | ₩71,212 | ₩70,850 | ₩71,172 | +0.28% | 96.1만 |
|---|
| 2025.12.08 | ₩71,292 | ₩71,438 | ₩70,852 | ₩71,065 | -0.32% | 100.4만 |
|---|
| 2025.12.05 | ₩71,025 | ₩71,432 | ₩71,012 | ₩71,185 | +0.23% | 99만 |
|---|
| 2025.12.04 | ₩71,079 | ₩71,079 | ₩70,665 | ₩70,932 | -0.21% | 52.5만 |
|---|
| 2025.12.03 | ₩70,612 | ₩71,025 | ₩70,451 | ₩70,959 | +0.49% | 68.7만 |
|---|
| 2025.12.02 | ₩70,565 | ₩70,932 | ₩70,398 | ₩70,812 | +0.35% | 75.5만 |
|---|
| 2025.12.01 | ₩70,091 | ₩70,572 | ₩69,931 | ₩70,331 | +0.34% | 86.9만 |
|---|
| 2025.11.28 | ₩70,945 | ₩71,172 | ₩70,798 | ₩71,172 | +0.32% | 94만 |
|---|
| 2025.11.26 | ₩70,491 | ₩70,838 | ₩70,251 | ₩70,692 | +0.28% | 106.6만 |
|---|
| 2025.11.25 | ₩69,544 | ₩70,238 | ₩68,917 | ₩70,131 | +0.84% | 92만 |
|---|
| 2025.11.24 | ₩68,663 | ₩69,822 | ₩68,610 | ₩69,704 | +1.52% | 79.9만 |
|---|
| 2025.11.21 | ₩67,696 | ₩68,797 | ₩66,984 | ₩68,076 | +0.56% | 111.9만 |
|---|
| 2025.11.20 | ₩70,191 | ₩70,572 | ₩67,435 | ₩67,515 | -3.81% | 167.7만 |
|---|
| 2025.11.19 | ₩68,743 | ₩69,717 | ₩68,510 | ₩69,023 | +0.41% | 86.9만 |
|---|
| 2025.11.18 | ₩69,050 | ₩69,244 | ₩68,103 | ₩68,676 | -0.54% | 108.1만 |
|---|
| 2025.11.17 | ₩69,757 | ₩70,325 | ₩69,019 | ₩69,437 | -0.46% | 123만 |
|---|
| 2025.11.14 | ₩68,997 | ₩70,345 | ₩68,703 | ₩69,931 | +1.35% | 104.6만 |
|---|
| 2025.11.13 | ₩70,732 | ₩70,812 | ₩69,624 | ₩69,864 | -1.23% | 78.1만 |
|---|
| 2025.11.12 | ₩71,386 | ₩71,399 | ₩70,785 | ₩71,079 | -0.43% | 55.8만 |
|---|
| 2025.11.11 | ₩70,985 | ₩71,227 | ₩70,772 | ₩71,132 | +0.21% | 60.8만 |
|---|
| 2025.11.10 | ₩70,772 | ₩71,332 | ₩70,598 | ₩71,266 | +0.70% | 77.9만 |
|---|
| 2025.11.07 | ₩69,878 | ₩69,958 | ₩68,770 | ₩69,958 | +0.11% | 120.8만 |
|---|
| 2025.11.06 | ₩71,025 | ₩71,025 | ₩69,931 | ₩70,078 | -1.33% | 90.3만 |
|---|
| 2025.11.05 | ₩70,638 | ₩71,439 | ₩70,565 | ₩71,145 | +0.72% | 73.9만 |
|---|
| 2025.11.04 | ₩71,132 | ₩71,442 | ₩70,678 | ₩70,772 | -0.51% | 89.6만 |
|---|
| 2025.11.03 | ₩72,053 | ₩72,186 | ₩71,666 | ₩71,879 | -0.24% | 89.6만 |
|---|
| 2025.10.31 | ₩72,680 | ₩72,680 | ₩72,025 | ₩72,253 | -0.59% | 111.4만 |
|---|
| 2025.10.30 | ₩72,507 | ₩72,573 | ₩71,959 | ₩71,959 | -0.75% | 118.4만 |
|---|
| 2025.10.29 | ₩72,787 | ₩72,906 | ₩72,293 | ₩72,774 | -0.02% | 99.3만 |
|---|
| 2025.10.28 | ₩72,387 | ₩72,714 | ₩72,226 | ₩72,547 | +0.22% | 79.2만 |
|---|
| 2025.10.27 | ₩71,826 | ₩72,200 | ₩71,759 | ₩72,160 | +0.46% | 99.8만 |
|---|
| 2025.10.24 | ₩71,132 | ₩71,292 | ₩71,003 | ₩71,159 | +0.04% | 83.4만 |
|---|
| 2025.10.23 | ₩70,064 | ₩70,642 | ₩70,024 | ₩70,585 | +0.74% | 52.2만 |
|---|
| 2025.10.22 | ₩70,598 | ₩70,598 | ₩69,516 | ₩70,078 | -0.74% | 60.9만 |
|---|
| 2025.10.21 | ₩70,638 | ₩70,730 | ₩70,411 | ₩70,598 | -0.06% | 51.8만 |
|---|
| 2025.10.20 | ₩70,198 | ₩70,705 | ₩70,158 | ₩70,638 | +0.63% | 52.8만 |
|---|
| 2025.10.17 | ₩69,277 | ₩69,971 | ₩69,092 | ₩69,838 | +0.81% | 52.7만 |
|---|
| 2025.10.16 | ₩69,958 | ₩70,185 | ₩68,997 | ₩69,437 | -0.74% | 43.2만 |
|---|
| 2025.10.15 | ₩69,838 | ₩70,051 | ₩69,050 | ₩69,611 | -0.32% | 47.2만 |
|---|
| 2025.10.14 | ₩68,917 | ₩69,677 | ₩68,463 | ₩69,277 | +0.52% | 56만 |
|---|
| 2025.10.13 | ₩69,437 | ₩69,751 | ₩69,197 | ₩69,704 | +0.38% | 58.6만 |
|---|
| 2025.10.10 | ₩70,438 | ₩70,540 | ₩68,370 | ₩68,423 | -2.86% | 117만 |
|---|