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 | ₩77,802 | ₩77,808 | ₩77,448 | ₩77,688 | -0.15% | 126.1만 |
| 2026.10.08 | ₩77,922 | ₩78,116 | ₩77,035 | ₩77,341 | -0.75% | 210.6만 |
| 2026.10.07 | ₩77,902 | ₩78,182 | ₩77,702 | ₩78,169 | +0.34% | 257만 |
| 2026.10.06 | ₩78,423 | ₩78,529 | ₩78,282 | ₩78,316 | -0.14% | 219.2만 |
| 2026.10.05 | ₩77,448 | ₩78,073 | ₩77,448 | ₩77,982 | +0.69% | 162.5만 |
| 2026.10.02 | ₩77,515 | ₩77,847 | ₩77,341 | ₩77,461 | -0.07% | 173.5만 |
| 2026.10.01 | ₩76,947 | ₩77,074 | ₩76,433 | ₩76,914 | -0.04% | 171.3만 |
| 2026.09.30 | ₩77,488 | ₩77,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,408 |
| -0.10% |
| 244.8만 |
| 2026.09.29 | ₩77,475 | ₩77,503 | ₩77,034 | ₩77,248 | -0.29% | 180.3만 |
|---|
| 2026.09.28 | ₩77,461 | ₩77,528 | ₩76,700 | ₩77,114 | -0.45% | 211.5만 |
|---|
| 2026.09.25 | ₩77,501 | ₩77,815 | ₩77,375 | ₩77,728 | +0.29% | 143.5만 |
|---|
| 2026.09.24 | ₩77,054 | ₩77,568 | ₩77,014 | ₩77,475 | +0.55% | 159.8만 |
|---|
| 2026.09.23 | ₩77,768 | ₩77,889 | ₩77,241 | ₩77,448 | -0.41% | 210.4만 |
|---|
| 2026.09.22 | ₩77,541 | ₩77,955 | ₩77,488 | ₩77,889 | +0.45% | 181.9만 |
|---|
| 2026.09.21 | ₩76,540 | ₩77,607 | ₩76,500 | ₩77,475 | +1.22% | 196.2만 |
|---|
| 2026.09.18 | ₩75,766 | ₩75,939 | ₩75,405 | ₩75,939 | +0.23% | 114만 |
|---|
| 2026.09.17 | ₩75,485 | ₩75,628 | ₩75,217 | ₩75,525 | +0.05% | 89.5만 |
|---|
| 2026.09.16 | ₩74,751 | ₩75,045 | ₩73,923 | ₩74,391 | -0.48% | 116.8만 |
|---|
| 2026.09.15 | ₩74,711 | ₩74,764 | ₩74,271 | ₩74,364 | -0.46% | 89.5만 |
|---|
| 2026.09.14 | ₩74,210 | ₩75,105 | ₩74,110 | ₩74,738 | +0.71% | 164.3만 |
|---|
| 2026.09.11 | ₩75,299 | ₩75,419 | ₩75,072 | ₩75,205 | -0.12% | 81.9만 |
|---|
| 2026.09.10 | ₩74,618 | ₩74,906 | ₩74,471 | ₩74,631 | +0.02% | 110.6만 |
|---|
| 2026.09.09 | ₩75,483 | ₩75,606 | ₩75,098 | ₩75,312 | -0.23% | 99.4만 |
|---|
| 2026.09.08 | ₩75,813 | ₩75,899 | ₩75,365 | ₩75,566 | -0.33% | 185.6만 |
|---|
| 2026.09.04 | ₩75,559 | ₩75,792 | ₩75,359 | ₩75,592 | +0.04% | 135.9만 |
|---|
| 2026.09.03 | ₩74,838 | ₩75,525 | ₩74,731 | ₩75,392 | +0.74% | 133.2만 |
|---|
| 2026.09.02 | ₩74,497 | ₩74,711 | ₩74,284 | ₩74,644 | +0.20% | 115.5만 |
|---|
| 2026.09.01 | ₩74,805 | ₩74,971 | ₩74,264 | ₩74,551 | -0.34% | 160.4만 |
|---|
| 2026.08.31 | ₩75,953 | ₩76,113 | ₩75,706 | ₩76,073 | +0.16% | 221.6만 |
|---|
| 2026.08.28 | ₩76,393 | ₩76,780 | ₩75,866 | ₩76,006 | -0.51% | 148만 |
|---|
| 2026.08.27 | ₩76,086 | ₩76,427 | ₩75,846 | ₩76,420 | +0.44% | 157.2만 |
|---|
| 2026.08.26 | ₩75,312 | ₩75,631 | ₩75,205 | ₩75,512 | +0.27% | 111.6만 |
|---|
| 2026.08.25 | ₩75,539 | ₩75,686 | ₩75,125 | ₩75,432 | -0.14% | 120.5만 |
|---|
| 2026.08.24 | ₩75,252 | ₩75,299 | ₩74,724 | ₩75,018 | -0.31% | 143.7만 |
|---|
| 2026.08.21 | ₩75,592 | ₩75,867 | ₩75,272 | ₩75,632 | +0.05% | 101.3만 |
|---|
| 2026.08.20 | ₩75,499 | ₩75,739 | ₩75,198 | ₩75,379 | -0.16% | 141.4만 |
|---|
| 2026.08.19 | ₩76,367 | ₩76,367 | ₩75,499 | ₩75,779 | -0.77% | 144.7만 |
|---|
| 2026.08.18 | ₩76,160 | ₩76,220 | ₩75,726 | ₩75,899 | -0.34% | 141.5만 |
|---|
| 2026.08.17 | ₩77,208 | ₩77,248 | ₩76,821 | ₩76,887 | -0.42% | 119.3만 |
|---|
| 2026.08.14 | ₩77,208 | ₩77,208 | ₩76,734 | ₩76,981 | -0.29% | 96만 |
|---|
| 2026.08.13 | ₩76,420 | ₩77,194 | ₩76,353 | ₩77,061 | +0.84% | 143.8만 |
|---|
| 2026.08.12 | ₩76,607 | ₩76,787 | ₩76,381 | ₩76,460 | -0.19% | 121.7만 |
|---|
| 2026.08.11 | ₩76,527 | ₩76,527 | ₩75,886 | ₩76,060 | -0.61% | 159.3만 |
|---|
| 2026.08.10 | ₩76,647 | ₩76,647 | ₩76,273 | ₩76,313 | -0.44% | 131.5만 |
|---|
| 2026.08.07 | ₩76,300 | ₩76,493 | ₩75,899 | ₩76,487 | +0.24% | 156.9만 |
|---|
| 2026.08.06 | ₩75,419 | ₩76,046 | ₩75,128 | ₩75,672 | +0.34% | 142.3만 |
|---|
| 2026.08.05 | ₩76,640 | ₩76,861 | ₩75,913 | ₩75,939 | -0.91% | 126.7만 |
|---|
| 2026.08.04 | ₩75,098 | ₩76,587 | ₩75,098 | ₩76,460 | +1.81% | 163.5만 |
|---|
| 2026.08.03 | ₩73,530 | ₩74,624 | ₩73,264 | ₩74,471 | +1.28% | 169.6만 |
|---|
| 2026.07.31 | ₩74,524 | ₩74,885 | ₩73,283 | ₩74,124 | -0.54% | 195.5만 |
|---|
| 2026.07.30 | ₩72,895 | ₩73,817 | ₩72,615 | ₩73,696 | +1.10% | 194.1만 |
|---|
| 2026.07.29 | ₩72,735 | ₩73,269 | ₩71,333 | ₩71,387 | -1.85% | 182.4만 |
|---|
| 2026.07.28 | ₩72,855 | ₩73,169 | ₩71,961 | ₩72,802 | -0.07% | 180.9만 |
|---|
| 2026.07.27 | ₩74,497 | ₩74,497 | ₩72,789 | ₩73,469 | -1.38% | 221만 |
|---|
| 2026.07.24 | ₩74,471 | ₩74,538 | ₩73,475 | ₩73,670 | -1.08% | 153.2만 |
|---|
| 2026.07.23 | ₩74,724 | ₩75,125 | ₩73,990 | ₩74,471 | -0.34% | 153.7만 |
|---|
| 2026.07.22 | ₩75,699 | ₩76,153 | ₩75,606 | ₩75,766 | +0.09% | 85.1만 |
|---|
| 2026.07.21 | ₩75,846 | ₩76,180 | ₩75,465 | ₩76,086 | +0.32% | 83.8만 |
|---|
| 2026.07.20 | ₩75,392 | ₩75,763 | ₩74,731 | ₩74,805 | -0.78% | 122만 |
|---|
| 2026.07.17 | ₩74,524 | ₩75,404 | ₩73,779 | ₩74,738 | +0.29% | 141.8만 |
|---|
| 2026.07.16 | ₩76,460 | ₩76,500 | ₩75,372 | ₩75,739 | -0.94% | 146.4만 |
|---|
| 2026.07.15 | ₩77,541 | ₩77,555 | ₩76,166 | ₩76,887 | -0.84% | 120.2만 |
|---|
| 2026.07.14 | ₩77,114 | ₩77,314 | ₩76,607 | ₩77,101 | -0.02% | 91.4만 |
|---|
| 2026.07.13 | ₩76,834 | ₩76,981 | ₩76,126 | ₩76,300 | -0.70% | 122.7만 |
|---|
| 2026.07.10 | ₩77,088 | ₩77,702 | ₩76,794 | ₩77,635 | +0.71% | 142.7만 |
|---|
| 2026.07.09 | ₩76,841 | ₩77,487 | ₩76,594 | ₩77,368 | +0.69% | 101.9만 |
|---|
| 2026.07.08 | ₩75,586 | ₩76,286 | ₩75,138 | ₩76,220 | +0.84% | 151.1만 |
|---|
| 2026.07.07 | ₩76,500 | ₩76,634 | ₩75,499 | ₩76,006 | -0.65% | 172.1만 |
|---|
| 2026.07.06 | ₩76,874 | ₩77,568 | ₩76,727 | ₩77,274 | +0.52% | 158.6만 |
|---|
| 2026.07.02 | ₩77,568 | ₩77,955 | ₩75,712 | ₩76,300 | -1.64% | 131.5만 |
|---|
| 2026.07.01 | ₩77,828 | ₩78,089 | ₩77,435 | ₩77,501 | -0.42% | 118.7만 |
|---|
| 2026.06.30 | ₩78,196 | ₩79,330 | ₩78,049 | ₩79,184 | +1.26% | 185.7만 |
|---|
| 2026.06.29 | ₩77,248 | ₩78,049 | ₩76,180 | ₩78,022 | +1.00% | 201.8만 |
|---|
| 2026.06.26 | ₩76,320 | ₩77,154 | ₩75,873 | ₩76,233 | -0.11% | 133.4만 |
|---|
| 2026.06.25 | ₩78,222 | ₩78,316 | ₩76,140 | ₩77,274 | -1.21% | 137.6만 |
|---|
| 2026.06.24 | ₩77,047 | ₩77,541 | ₩76,006 | ₩76,687 | -0.47% | 145만 |
|---|
| 2026.06.23 | ₩77,101 | ₩77,857 | ₩76,740 | ₩76,914 | -0.24% | 196.8만 |
|---|
| 2026.06.22 | ₩79,531 | ₩79,878 | ₩78,917 | ₩79,264 | -0.34% | 176.4만 |
|---|
| 2026.06.18 | ₩78,903 | ₩79,437 | ₩78,636 | ₩79,290 | +0.49% | 123.4만 |
|---|
| 2026.06.17 | ₩78,770 | ₩78,823 | ₩77,528 | ₩77,715 | -1.34% | 105.7만 |
|---|
| 2026.06.16 | ₩79,384 | ₩79,531 | ₩78,276 | ₩78,316 | -1.35% | 97.8만 |
|---|
| 2026.06.15 | ₩79,063 | ₩79,531 | ₩78,917 | ₩79,464 | +0.51% | 129.5만 |
|---|
| 2026.06.12 | ₩77,074 | ₩77,675 | ₩76,487 | ₩77,501 | +0.55% | 120.6만 |
|---|
| 2026.06.11 | ₩75,258 | ₩77,101 | ₩74,859 | ₩76,954 | +2.25% | 156만 |
|---|
| 2026.06.10 | ₩75,379 | ₩76,420 | ₩74,618 | ₩74,698 | -0.90% | 124.6만 |
|---|
| 2026.06.09 | ₩77,555 | ₩77,788 | ₩73,903 | ₩76,113 | -1.86% | 259.7만 |
|---|
| 2026.06.08 | ₩77,021 | ₩77,541 | ₩76,634 | ₩76,927 | -0.12% | 175.5만 |
|---|
| 2026.06.05 | ₩78,209 | ₩78,222 | ₩75,726 | ₩75,819 | -3.06% | 223.8만 |
|---|
| 2026.06.04 | ₩78,569 | ₩79,197 | ₩78,276 | ₩78,957 | +0.49% | 104.3만 |
|---|
| 2026.06.03 | ₩79,424 | ₩79,531 | ₩78,917 | ₩79,224 | -0.25% | 114만 |
|---|
| 2026.06.02 | ₩79,010 | ₩79,384 | ₩78,744 | ₩79,371 | +0.46% | 108만 |
|---|
| 2026.06.01 | ₩78,703 | ₩79,277 | ₩78,503 | ₩79,063 | +0.46% | 137.6만 |
|---|
| 2026.05.29 | ₩79,384 | ₩79,644 | ₩79,117 | ₩79,397 | +0.02% | 196.6만 |
|---|
| 2026.05.28 | ₩78,690 | ₩79,213 | ₩78,383 | ₩79,144 | +0.58% | 137.4만 |
|---|
| 2026.05.27 | ₩78,957 | ₩78,957 | ₩78,276 | ₩78,636 | -0.41% | 162.3만 |
|---|
| 2026.05.26 | ₩78,383 | ₩78,748 | ₩78,162 | ₩78,650 | +0.34% | 177.1만 |
|---|
| 2026.05.22 | ₩77,742 | ₩77,942 | ₩77,448 | ₩77,595 | -0.19% | 115.8만 |
|---|
| 2026.05.21 | ₩76,834 | ₩77,488 | ₩76,620 | ₩77,274 | +0.57% | 120.2만 |
|---|
| 2026.05.20 | ₩76,500 | ₩77,161 | ₩76,353 | ₩77,141 | +0.84% | 108.6만 |
|---|
| 2026.05.19 | ₩75,979 | ₩76,540 | ₩75,579 | ₩76,153 | +0.23% | 86.5만 |
|---|
| 2026.05.18 | ₩77,001 | ₩77,448 | ₩75,866 | ₩76,460 | -0.70% | 144.9만 |
|---|
| 2026.05.15 | ₩76,807 | ₩77,328 | ₩76,473 | ₩76,834 | +0.03% | 104만 |
|---|
| 2026.05.14 | ₩77,301 | ₩77,842 | ₩77,194 | ₩77,688 | +0.50% | 136.3만 |
|---|
| 2026.05.13 | ₩76,780 | ₩77,355 | ₩76,367 | ₩77,208 | +0.56% | 129.4만 |
|---|
| 2026.05.12 | ₩76,700 | ₩76,794 | ₩75,646 | ₩76,567 | -0.17% | 151.4만 |
|---|
| 2026.05.11 | ₩76,827 | ₩77,181 | ₩76,687 | ₩77,101 | +0.36% | 162.2만 |
|---|
| 2026.05.08 | ₩75,966 | ₩76,861 | ₩75,926 | ₩76,861 | +1.18% | 177.6만 |
|---|
| 2026.05.07 | ₩75,659 | ₩76,019 | ₩75,264 | ₩75,539 | -0.16% | 131만 |
|---|
| 2026.05.06 | ₩74,978 | ₩75,562 | ₩74,818 | ₩75,525 | +0.73% | 187.2만 |
|---|
| 2026.05.05 | ₩74,097 | ₩74,497 | ₩74,057 | ₩74,404 | +0.41% | 118.5만 |
|---|
| 2026.05.04 | ₩73,736 | ₩73,963 | ₩73,309 | ₩73,656 | -0.11% | 120.8만 |
|---|
| 2026.05.01 | ₩73,289 | ₩73,870 | ₩73,289 | ₩73,736 | +0.61% | 122.4만 |
|---|
| 2026.04.30 | ₩73,630 | ₩73,897 | ₩72,922 | ₩73,817 | +0.25% | 177.9만 |
|---|
| 2026.04.29 | ₩73,162 | ₩73,283 | ₩72,842 | ₩73,283 | +0.16% | 117.5만 |
|---|
| 2026.04.28 | ₩72,895 | ₩73,096 | ₩72,568 | ₩72,922 | +0.04% | 133.4만 |
|---|
| 2026.04.27 | ₩73,456 | ₩73,516 | ₩73,169 | ₩73,496 | +0.05% | 153.5만 |
|---|
| 2026.04.24 | ₩72,922 | ₩73,510 | ₩72,795 | ₩73,469 | +0.75% | 167.9만 |
|---|
| 2026.04.23 | ₩72,508 | ₩72,815 | ₩71,810 | ₩72,361 | -0.20% | 130.1만 |
|---|
| 2026.04.22 | ₩72,214 | ₩72,668 | ₩72,068 | ₩72,655 | +0.61% | 119.7만 |
|---|
| 2026.04.21 | ₩72,028 | ₩72,208 | ₩71,494 | ₩71,694 | -0.46% | 82.5만 |
|---|
| 2026.04.20 | ₩71,947 | ₩72,041 | ₩71,520 | ₩71,934 | -0.02% | 97만 |
|---|
| 2026.04.17 | ₩71,854 | ₩72,174 | ₩71,680 | ₩72,081 | +0.32% | 135.7만 |
|---|
| 2026.04.16 | ₩71,253 | ₩71,507 | ₩70,913 | ₩71,387 | +0.19% | 110.9만 |
|---|
| 2026.04.15 | ₩70,425 | ₩71,133 | ₩70,332 | ₩71,120 | +0.99% | 115.3만 |
|---|
| 2026.04.14 | ₩69,678 | ₩70,345 | ₩69,664 | ₩70,345 | +0.96% | 132.6만 |
|---|
| 2026.04.13 | ₩68,717 | ₩69,404 | ₩68,556 | ₩69,397 | +0.99% | 117만 |
|---|
| 2026.04.10 | ₩68,783 | ₩69,005 | ₩68,650 | ₩68,783 | 0.00% | 70.8만 |
|---|
| 2026.04.09 | ₩68,276 | ₩68,723 | ₩68,042 | ₩68,703 | +0.63% | 90.1만 |
|---|
| 2026.04.08 | ₩68,543 | ₩68,543 | ₩67,916 | ₩68,329 | -0.31% | 108.4만 |
|---|
| 2026.04.07 | ₩66,353 | ₩66,674 | ₩65,633 | ₩66,674 | +0.48% | 64.2만 |
|---|
| 2026.04.06 | ₩66,394 | ₩66,821 | ₩66,247 | ₩66,647 | +0.38% | 96.4만 |
|---|
| 2026.04.02 | ₩65,139 | ₩66,347 | ₩64,965 | ₩66,327 | +1.82% | 72만 |
|---|
| 2026.04.01 | ₩66,026 | ₩66,554 | ₩65,846 | ₩66,207 | +0.27% | 107.2만 |
|---|
| 2026.03.31 | ₩64,818 | ₩66,193 | ₩64,658 | ₩66,073 | +1.94% | 143.6만 |
|---|
| 2026.03.30 | ₩64,885 | ₩65,038 | ₩63,703 | ₩64,030 | -1.32% | 134.1만 |
|---|
| 2026.03.27 | ₩65,419 | ₩65,446 | ₩64,317 | ₩64,444 | -1.49% | 158.1만 |
|---|
| 2026.03.26 | ₩66,767 | ₩66,821 | ₩65,646 | ₩65,673 | -1.64% | 132.6만 |
|---|
| 2026.03.25 | ₩67,422 | ₩67,566 | ₩66,961 | ₩67,195 | -0.34% | 90만 |
|---|
| 2026.03.24 | ₩66,968 | ₩67,168 | ₩66,554 | ₩66,767 | -0.30% | 78.8만 |
|---|
| 2026.03.23 | ₩67,381 | ₩67,875 | ₩66,954 | ₩67,181 | -0.30% | 115.7만 |
|---|
| 2026.03.20 | ₩67,422 | ₩67,487 | ₩66,046 | ₩66,407 | -1.50% | 104.4만 |
|---|
| 2026.03.19 | ₩67,301 | ₩67,862 | ₩66,941 | ₩67,622 | +0.48% | 79.5만 |
|---|
| 2026.03.18 | ₩68,503 | ₩68,616 | ₩67,755 | ₩67,782 | -1.05% | 90만 |
|---|
| 2026.03.17 | ₩68,543 | ₩68,850 | ₩68,476 | ₩68,636 | +0.14% | 62.8만 |
|---|
| 2026.03.16 | ₩68,169 | ₩68,636 | ₩68,156 | ₩68,329 | +0.24% | 75.6만 |
|---|
| 2026.03.13 | ₩68,249 | ₩68,556 | ₩67,435 | ₩67,555 | -1.02% | 98.3만 |
|---|
| 2026.03.12 | ₩68,556 | ₩68,616 | ₩67,882 | ₩67,929 | -0.92% | 94.3만 |
|---|
| 2026.03.11 | ₩69,064 | ₩69,352 | ₩68,663 | ₩68,930 | -0.19% | 64.5만 |
|---|
| 2026.03.10 | ₩68,850 | ₩69,424 | ₩68,663 | ₩68,877 | +0.04% | 73.5만 |
|---|
| 2026.03.09 | ₩67,341 | ₩68,997 | ₩67,189 | ₩68,890 | +2.30% | 112.6만 |
|---|
| 2026.03.06 | ₩68,189 | ₩68,663 | ₩67,889 | ₩68,062 | -0.19% | 90.6만 |
|---|
| 2026.03.05 | ₩68,890 | ₩69,317 | ₩68,276 | ₩68,957 | +0.10% | 101.9만 |
|---|
| 2026.03.04 | ₩68,450 | ₩69,304 | ₩68,396 | ₩69,090 | +0.94% | 106만 |
|---|
| 2026.03.03 | ₩67,729 | ₩68,383 | ₩67,148 | ₩68,183 | +0.67% | 153.3만 |
|---|
| 2026.03.02 | ₩68,076 | ₩69,014 | ₩67,916 | ₩68,850 | +1.14% | 100.8만 |
|---|
| 2026.02.27 | ₩68,970 | ₩69,424 | ₩68,837 | ₩69,384 | +0.60% | 126.9만 |
|---|
| 2026.02.26 | ₩70,305 | ₩70,305 | ₩68,970 | ₩69,571 | -1.04% | 109.3만 |
|---|
| 2026.02.25 | ₩69,690 | ₩70,265 | ₩69,690 | ₩70,225 | +0.77% | 112.7만 |
|---|
| 2026.02.24 | ₩68,837 | ₩69,464 | ₩68,516 | ₩69,371 | +0.78% | 66.5만 |
|---|
| 2026.02.23 | ₩69,291 | ₩69,371 | ₩68,430 | ₩68,703 | -0.85% | 96.6만 |
|---|
| 2026.02.20 | ₩68,596 | ₩69,571 | ₩68,463 | ₩69,424 | +1.21% | 79만 |
|---|
| 2026.02.19 | ₩68,850 | ₩69,077 | ₩68,576 | ₩68,837 | -0.02% | 70.3만 |
|---|
| 2026.02.18 | ₩68,730 | ₩69,491 | ₩68,596 | ₩69,104 | +0.54% | 61.7만 |
|---|
| 2026.02.17 | ₩68,369 | ₩68,875 | ₩67,729 | ₩68,596 | +0.33% | 101.2만 |
|---|
| 2026.02.13 | ₩68,463 | ₩69,070 | ₩67,996 | ₩68,610 | +0.21% | 86.2만 |
|---|
| 2026.02.12 | ₩69,998 | ₩70,038 | ₩68,355 | ₩68,463 | -2.19% | 117.4만 |
|---|
| 2026.02.11 | ₩70,012 | ₩70,212 | ₩69,211 | ₩69,798 | -0.31% | 63.2만 |
|---|
| 2026.02.10 | ₩69,958 | ₩70,132 | ₩69,571 | ₩69,624 | -0.48% | 65.9만 |
|---|
| 2026.02.09 | ₩69,224 | ₩70,078 | ₩68,942 | ₩69,918 | +1.00% | 111.4만 |
|---|
| 2026.02.06 | ₩68,490 | ₩69,556 | ₩68,203 | ₩69,357 | +1.27% | 111.8만 |
|---|
| 2026.02.05 | ₩68,436 | ₩68,782 | ₩67,690 | ₩67,982 | -0.66% | 143만 |
|---|
| 2026.02.04 | ₩69,851 | ₩69,878 | ₩68,311 | ₩68,917 | -1.34% | 166.6만 |
|---|
| 2026.02.03 | ₩71,160 | ₩71,160 | ₩69,424 | ₩69,998 | -1.63% | 142.4만 |
|---|
| 2026.02.02 | ₩70,319 | ₩71,146 | ₩70,132 | ₩70,960 | +0.91% | 85.1만 |
|---|
| 2026.01.30 | ₩71,614 | ₩71,680 | ₩70,866 | ₩71,120 | -0.69% | 119.5만 |
|---|
| 2026.01.29 | ₩71,988 | ₩72,041 | ₩70,679 | ₩71,787 | -0.28% | 136만 |
|---|
| 2026.01.28 | ₩72,148 | ₩72,292 | ₩71,881 | ₩72,014 | -0.19% | 98.5만 |
|---|
| 2026.01.27 | ₩71,734 | ₩71,934 | ₩71,547 | ₩71,867 | +0.19% | 135만 |
|---|
| 2026.01.26 | ₩71,133 | ₩71,534 | ₩71,026 | ₩71,360 | +0.32% | 105.3만 |
|---|
| 2026.01.23 | ₩70,733 | ₩71,333 | ₩70,679 | ₩71,120 | +0.55% | 81.2만 |
|---|
| 2026.01.22 | ₩71,000 | ₩71,000 | ₩70,552 | ₩70,866 | -0.19% | 82만 |
|---|
| 2026.01.21 | ₩69,598 | ₩70,773 | ₩69,503 | ₩70,372 | +1.11% | 129.4만 |
|---|
| 2026.01.20 | ₩69,811 | ₩70,239 | ₩69,439 | ₩69,531 | -0.40% | 171.9만 |
|---|
| 2026.01.16 | ₩71,173 | ₩71,227 | ₩70,626 | ₩70,839 | -0.47% | 78.3만 |
|---|
| 2026.01.15 | ₩71,173 | ₩71,320 | ₩70,773 | ₩70,853 | -0.45% | 91.6만 |
|---|
| 2026.01.14 | ₩70,946 | ₩70,946 | ₩70,132 | ₩70,612 | -0.47% | 124.8만 |
|---|
| 2026.01.13 | ₩71,267 | ₩71,427 | ₩70,973 | ₩71,186 | -0.11% | 83.3만 |
|---|
| 2026.01.12 | ₩70,839 | ₩71,399 | ₩70,801 | ₩71,267 | +0.60% | 125.8만 |
|---|
| 2026.01.09 | ₩70,706 | ₩71,300 | ₩70,466 | ₩71,200 | +0.70% | 106.9만 |
|---|
| 2026.01.08 | ₩70,813 | ₩70,853 | ₩70,345 | ₩70,626 | -0.26% | 113만 |
|---|
| 2026.01.07 | ₩70,933 | ₩71,249 | ₩70,799 | ₩70,919 | -0.02% | 108만 |
|---|
| 2026.01.06 | ₩70,452 | ₩70,906 | ₩70,399 | ₩70,866 | +0.59% | 130.5만 |
|---|
| 2026.01.05 | ₩70,559 | ₩70,598 | ₩70,212 | ₩70,345 | -0.30% | 165.1만 |
|---|
| 2026.01.02 | ₩70,479 | ₩70,733 | ₩69,544 | ₩69,838 | -0.91% | 132만 |
|---|
| 2025.12.31 | ₩71,106 | ₩71,106 | ₩70,566 | ₩70,586 | -0.73% | 135.6만 |
|---|
| 2025.12.30 | ₩71,106 | ₩71,307 | ₩71,040 | ₩71,053 | -0.08% | 110.5만 |
|---|
| 2025.12.29 | ₩71,093 | ₩71,333 | ₩70,973 | ₩71,186 | +0.13% | 138.6만 |
|---|
| 2025.12.26 | ₩71,494 | ₩71,547 | ₩71,353 | ₩71,440 | -0.07% | 128.2만 |
|---|
| 2025.12.24 | ₩71,253 | ₩71,453 | ₩71,213 | ₩71,453 | +0.28% | 57.7만 |
|---|
| 2025.12.23 | ₩70,906 | ₩71,267 | ₩70,839 | ₩71,253 | +0.49% | 84.3만 |
|---|
| 2025.12.22 | ₩71,186 | ₩71,267 | ₩70,822 | ₩70,973 | -0.30% | 92.2만 |
|---|
| 2025.12.19 | ₩70,098 | ₩70,706 | ₩70,098 | ₩70,679 | +0.83% | 73만 |
|---|
| 2025.12.18 | ₩69,905 | ₩70,225 | ₩69,624 | ₩69,878 | -0.04% | 75.2만 |
|---|
| 2025.12.17 | ₩70,185 | ₩70,225 | ₩68,917 | ₩68,930 | -1.79% | 94.4만 |
|---|
| 2025.12.16 | ₩69,731 | ₩70,252 | ₩69,584 | ₩70,105 | +0.54% | 86.2만 |
|---|
| 2025.12.15 | ₩70,639 | ₩70,666 | ₩69,798 | ₩69,958 | -0.96% | 83.7만 |
|---|
| 2025.12.12 | ₩71,026 | ₩71,106 | ₩69,958 | ₩70,225 | -1.13% | 97.3만 |
|---|
| 2025.12.11 | ₩71,133 | ₩71,293 | ₩70,559 | ₩71,280 | +0.21% | 86.1만 |
|---|
| 2025.12.10 | ₩71,066 | ₩71,574 | ₩70,819 | ₩71,427 | +0.51% | 72.5만 |
|---|
| 2025.12.09 | ₩71,000 | ₩71,240 | ₩70,878 | ₩71,200 | +0.28% | 96.1만 |
|---|
| 2025.12.08 | ₩71,320 | ₩71,465 | ₩70,879 | ₩71,093 | -0.32% | 100.4만 |
|---|
| 2025.12.05 | ₩71,053 | ₩71,460 | ₩71,040 | ₩71,213 | +0.23% | 99만 |
|---|
| 2025.12.04 | ₩71,106 | ₩71,106 | ₩70,692 | ₩70,960 | -0.21% | 52.5만 |
|---|
| 2025.12.03 | ₩70,639 | ₩71,053 | ₩70,479 | ₩70,986 | +0.49% | 68.7만 |
|---|
| 2025.12.02 | ₩70,592 | ₩70,960 | ₩70,425 | ₩70,839 | +0.35% | 75.5만 |
|---|
| 2025.12.01 | ₩70,118 | ₩70,599 | ₩69,958 | ₩70,359 | +0.34% | 86.9만 |
|---|
| 2025.11.28 | ₩70,973 | ₩71,200 | ₩70,826 | ₩71,200 | +0.32% | 94만 |
|---|
| 2025.11.26 | ₩70,519 | ₩70,866 | ₩70,279 | ₩70,719 | +0.28% | 106.6만 |
|---|
| 2025.11.25 | ₩69,571 | ₩70,265 | ₩68,944 | ₩70,158 | +0.84% | 92만 |
|---|
| 2025.11.24 | ₩68,690 | ₩69,849 | ₩68,636 | ₩69,731 | +1.52% | 79.9만 |
|---|
| 2025.11.21 | ₩67,722 | ₩68,823 | ₩67,010 | ₩68,102 | +0.56% | 111.9만 |
|---|
| 2025.11.20 | ₩70,219 | ₩70,599 | ₩67,462 | ₩67,542 | -3.81% | 167.7만 |
|---|
| 2025.11.19 | ₩68,770 | ₩69,745 | ₩68,536 | ₩69,050 | +0.41% | 86.9만 |
|---|
| 2025.11.18 | ₩69,077 | ₩69,271 | ₩68,129 | ₩68,703 | -0.54% | 108.1만 |
|---|
| 2025.11.17 | ₩69,785 | ₩70,352 | ₩69,046 | ₩69,464 | -0.46% | 123만 |
|---|
| 2025.11.14 | ₩69,024 | ₩70,372 | ₩68,730 | ₩69,958 | +1.35% | 104.6만 |
|---|
| 2025.11.13 | ₩70,759 | ₩70,839 | ₩69,651 | ₩69,891 | -1.23% | 78.1만 |
|---|
| 2025.11.12 | ₩71,413 | ₩71,427 | ₩70,813 | ₩71,106 | -0.43% | 55.8만 |
|---|
| 2025.11.11 | ₩71,013 | ₩71,255 | ₩70,799 | ₩71,160 | +0.21% | 60.8만 |
|---|
| 2025.11.10 | ₩70,799 | ₩71,360 | ₩70,626 | ₩71,293 | +0.70% | 77.9만 |
|---|
| 2025.11.07 | ₩69,905 | ₩69,985 | ₩68,797 | ₩69,985 | +0.11% | 120.8만 |
|---|
| 2025.11.06 | ₩71,053 | ₩71,053 | ₩69,958 | ₩70,105 | -1.33% | 90.3만 |
|---|
| 2025.11.05 | ₩70,666 | ₩71,467 | ₩70,592 | ₩71,173 | +0.72% | 73.9만 |
|---|
| 2025.11.04 | ₩71,160 | ₩71,470 | ₩70,706 | ₩70,799 | -0.51% | 89.6만 |
|---|
| 2025.11.03 | ₩72,081 | ₩72,214 | ₩71,694 | ₩71,907 | -0.24% | 89.6만 |
|---|
| 2025.10.31 | ₩72,708 | ₩72,708 | ₩72,053 | ₩72,281 | -0.59% | 111.4만 |
|---|
| 2025.10.30 | ₩72,535 | ₩72,602 | ₩71,988 | ₩71,988 | -0.75% | 118.4만 |
|---|
| 2025.10.29 | ₩72,815 | ₩72,934 | ₩72,321 | ₩72,802 | -0.02% | 99.3만 |
|---|
| 2025.10.28 | ₩72,415 | ₩72,742 | ₩72,255 | ₩72,575 | +0.22% | 79.2만 |
|---|
| 2025.10.27 | ₩71,854 | ₩72,228 | ₩71,787 | ₩72,188 | +0.46% | 99.8만 |
|---|
| 2025.10.24 | ₩71,160 | ₩71,320 | ₩71,030 | ₩71,186 | +0.04% | 83.4만 |
|---|
| 2025.10.23 | ₩70,092 | ₩70,670 | ₩70,052 | ₩70,612 | +0.74% | 52.2만 |
|---|
| 2025.10.22 | ₩70,626 | ₩70,626 | ₩69,543 | ₩70,105 | -0.74% | 60.9만 |
|---|
| 2025.10.21 | ₩70,666 | ₩70,758 | ₩70,439 | ₩70,626 | -0.06% | 51.8만 |
|---|
| 2025.10.20 | ₩70,225 | ₩70,733 | ₩70,185 | ₩70,666 | +0.63% | 52.8만 |
|---|
| 2025.10.17 | ₩69,304 | ₩69,998 | ₩69,118 | ₩69,865 | +0.81% | 52.7만 |
|---|
| 2025.10.16 | ₩69,985 | ₩70,212 | ₩69,024 | ₩69,464 | -0.74% | 43.2만 |
|---|
| 2025.10.15 | ₩69,865 | ₩70,078 | ₩69,077 | ₩69,638 | -0.32% | 47.2만 |
|---|
| 2025.10.14 | ₩68,944 | ₩69,705 | ₩68,490 | ₩69,304 | +0.52% | 56만 |
|---|
| 2025.10.13 | ₩69,464 | ₩69,778 | ₩69,224 | ₩69,731 | +0.38% | 58.6만 |
|---|
| 2025.10.10 | ₩70,466 | ₩70,567 | ₩68,396 | ₩68,450 | -2.86% | 117만 |
|---|