시장 데이터를 불러오는 중
전체 종목
Goldman Sachs S&P 500 Premium Income ETF 과거 주가
Goldman Sachs S&P 500 Premium Income ETF · GPIX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs S&P 500 Premium Income ETF · GPIX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,585 | ₩75,773 | ₩75,464 | ₩75,719 | +0.18% | 90.6만 |
| 2026.10.08 | ₩75,464 | ₩75,565 | ₩75,082 | ₩75,357 | -0.14% | 134.1만 |
| 2026.10.07 | ₩75,471 | ₩75,636 | ₩75,303 | ₩75,585 | +0.15% | 147.6만 |
| 2026.10.06 | ₩75,545 | ₩75,894 | ₩75,545 | ₩75,719 | +0.23% | 165.9만 |
| 2026.10.05 | ₩75,008 | ₩75,503 | ₩74,929 | ₩75,424 | +0.55% | 99.6만 |
| 2026.10.02 | ₩74,975 | ₩75,156 | ₩74,733 | ₩74,968 | -0.01% | 92.7만 |
| 2026.10.01 | ₩74,525 | ₩74,599 | ₩74,016 | ₩74,485 | -0.05% | 147.2만 |
| 2026.09.30 | ₩75,329 | ₩75,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,901 |
| -0.57% |
| 118.8만 |
| 2026.09.29 | ₩75,263 | ₩75,263 | ₩74,851 | ₩75,022 | -0.32% | 162.6만 |
|---|
| 2026.09.28 | ₩75,303 | ₩75,405 | ₩74,955 | ₩75,142 | -0.21% | 115.7만 |
|---|
| 2026.09.25 | ₩75,330 | ₩75,625 | ₩75,149 | ₩75,572 | +0.32% | 118.4만 |
|---|
| 2026.09.24 | ₩74,981 | ₩75,344 | ₩74,874 | ₩75,236 | +0.34% | 102.6만 |
|---|
| 2026.09.23 | ₩75,666 | ₩75,666 | ₩75,149 | ₩75,236 | -0.57% | 132.2만 |
|---|
| 2026.09.22 | ₩75,773 | ₩75,813 | ₩75,612 | ₩75,679 | -0.12% | 135.5만 |
|---|
| 2026.09.21 | ₩75,129 | ₩75,760 | ₩75,095 | ₩75,679 | +0.73% | 127.9만 |
|---|
| 2026.09.18 | ₩74,673 | ₩74,767 | ₩74,391 | ₩74,753 | +0.11% | 103.8만 |
|---|
| 2026.09.17 | ₩74,753 | ₩74,767 | ₩74,384 | ₩74,659 | -0.13% | 90만 |
|---|
| 2026.09.16 | ₩74,297 | ₩74,485 | ₩73,425 | ₩73,868 | -0.58% | 105.2만 |
|---|
| 2026.09.15 | ₩74,311 | ₩74,378 | ₩73,995 | ₩74,136 | -0.23% | 132.6만 |
|---|
| 2026.09.14 | ₩74,244 | ₩74,639 | ₩74,136 | ₩74,431 | +0.25% | 155.1만 |
|---|
| 2026.09.11 | ₩74,834 | ₩74,861 | ₩74,606 | ₩74,673 | -0.22% | 112.4만 |
|---|
| 2026.09.10 | ₩74,136 | ₩74,250 | ₩73,989 | ₩74,069 | -0.09% | 121.8만 |
|---|
| 2026.09.09 | ₩74,713 | ₩74,727 | ₩74,338 | ₩74,472 | -0.32% | 146만 |
|---|
| 2026.09.08 | ₩75,236 | ₩75,236 | ₩74,841 | ₩74,888 | -0.46% | 181만 |
|---|
| 2026.09.04 | ₩75,330 | ₩75,344 | ₩75,027 | ₩75,183 | -0.20% | 100.5만 |
|---|
| 2026.09.03 | ₩74,914 | ₩75,404 | ₩74,874 | ₩75,371 | +0.61% | 78.8만 |
|---|
| 2026.09.02 | ₩74,579 | ₩74,807 | ₩74,418 | ₩74,713 | +0.18% | 105만 |
|---|
| 2026.09.01 | ₩74,552 | ₩74,700 | ₩74,190 | ₩74,364 | -0.25% | 109.1만 |
|---|
| 2026.08.31 | ₩75,424 | ₩75,478 | ₩75,197 | ₩75,411 | -0.02% | 103.6만 |
|---|
| 2026.08.28 | ₩75,760 | ₩75,988 | ₩75,464 | ₩75,585 | -0.23% | 102.7만 |
|---|
| 2026.08.27 | ₩75,397 | ₩75,768 | ₩75,384 | ₩75,693 | +0.39% | 114.5만 |
|---|
| 2026.08.26 | ₩75,156 | ₩75,369 | ₩75,102 | ₩75,250 | +0.12% | 98.6만 |
|---|
| 2026.08.25 | ₩75,210 | ₩75,297 | ₩75,008 | ₩75,263 | +0.07% | 98.4만 |
|---|
| 2026.08.24 | ₩75,022 | ₩75,149 | ₩74,921 | ₩75,049 | +0.04% | 132.5만 |
|---|
| 2026.08.21 | ₩75,250 | ₩75,384 | ₩75,082 | ₩75,250 | 0.00% | 109.3만 |
|---|
| 2026.08.20 | ₩75,169 | ₩75,344 | ₩74,861 | ₩74,914 | -0.34% | 144.4만 |
|---|
| 2026.08.19 | ₩75,612 | ₩75,672 | ₩75,350 | ₩75,438 | -0.23% | 109.9만 |
|---|
| 2026.08.18 | ₩75,397 | ₩75,558 | ₩75,243 | ₩75,277 | -0.16% | 81.7만 |
|---|
| 2026.08.17 | ₩76,001 | ₩76,028 | ₩75,639 | ₩75,693 | -0.41% | 82.6만 |
|---|
| 2026.08.14 | ₩76,001 | ₩76,088 | ₩75,867 | ₩75,947 | -0.07% | 81.4만 |
|---|
| 2026.08.13 | ₩75,773 | ₩76,115 | ₩75,773 | ₩76,028 | +0.34% | 100.8만 |
|---|
| 2026.08.12 | ₩75,853 | ₩75,853 | ₩75,592 | ₩75,719 | -0.18% | 123.7만 |
|---|
| 2026.08.11 | ₩75,947 | ₩75,947 | ₩75,424 | ₩75,491 | -0.60% | 117.4만 |
|---|
| 2026.08.10 | ₩75,666 | ₩75,867 | ₩75,545 | ₩75,679 | +0.02% | 105.5만 |
|---|
| 2026.08.07 | ₩75,693 | ₩75,693 | ₩75,371 | ₩75,639 | -0.07% | 137만 |
|---|
| 2026.08.06 | ₩75,317 | ₩75,491 | ₩75,183 | ₩75,277 | -0.05% | 151.7만 |
|---|
| 2026.08.05 | ₩75,666 | ₩75,827 | ₩75,357 | ₩75,384 | -0.37% | 196.1만 |
|---|
| 2026.08.04 | ₩74,767 | ₩75,578 | ₩74,740 | ₩75,438 | +0.90% | 129.8만 |
|---|
| 2026.08.03 | ₩74,083 | ₩74,614 | ₩73,961 | ₩74,579 | +0.67% | 115.7만 |
|---|
| 2026.07.31 | ₩74,109 | ₩74,411 | ₩73,476 | ₩74,297 | +0.25% | 137.3만 |
|---|
| 2026.07.30 | ₩73,325 | ₩73,908 | ₩73,197 | ₩73,841 | +0.70% | 109.4만 |
|---|
| 2026.07.29 | ₩73,734 | ₩73,928 | ₩72,714 | ₩72,754 | -1.33% | 129.1만 |
|---|
| 2026.07.28 | ₩73,573 | ₩73,908 | ₩73,298 | ₩73,747 | +0.24% | 101.4만 |
|---|
| 2026.07.27 | ₩74,002 | ₩74,083 | ₩73,278 | ₩73,573 | -0.58% | 96.5만 |
|---|
| 2026.07.24 | ₩73,452 | ₩73,908 | ₩73,331 | ₩73,492 | +0.05% | 103.9만 |
|---|
| 2026.07.23 | ₩73,586 | ₩73,774 | ₩73,130 | ₩73,425 | -0.22% | 81.5만 |
|---|
| 2026.07.22 | ₩74,230 | ₩74,405 | ₩74,123 | ₩74,203 | -0.04% | 79.3만 |
|---|
| 2026.07.21 | ₩74,109 | ₩74,317 | ₩73,908 | ₩74,284 | +0.24% | 77만 |
|---|
| 2026.07.20 | ₩74,156 | ₩74,277 | ₩73,673 | ₩73,747 | -0.55% | 93.5만 |
|---|
| 2026.07.17 | ₩73,901 | ₩74,130 | ₩73,566 | ₩73,828 | -0.10% | 108.2만 |
|---|
| 2026.07.16 | ₩74,659 | ₩74,669 | ₩74,156 | ₩74,405 | -0.34% | 97.1만 |
|---|
| 2026.07.15 | ₩74,619 | ₩74,753 | ₩74,324 | ₩74,713 | +0.13% | 100.7만 |
|---|
| 2026.07.14 | ₩74,364 | ₩74,572 | ₩74,217 | ₩74,472 | +0.14% | 81.9만 |
|---|
| 2026.07.13 | ₩74,579 | ₩74,633 | ₩74,156 | ₩74,257 | -0.43% | 89만 |
|---|
| 2026.07.10 | ₩74,458 | ₩74,753 | ₩74,190 | ₩74,727 | +0.36% | 72만 |
|---|
| 2026.07.09 | ₩74,002 | ₩74,485 | ₩73,935 | ₩74,485 | +0.65% | 96.4만 |
|---|
| 2026.07.08 | ₩73,814 | ₩73,989 | ₩73,398 | ₩73,935 | +0.16% | 95.2만 |
|---|
| 2026.07.07 | ₩74,297 | ₩74,405 | ₩73,892 | ₩74,123 | -0.23% | 82.1만 |
|---|
| 2026.07.06 | ₩74,016 | ₩74,498 | ₩74,016 | ₩74,418 | +0.54% | 96만 |
|---|
| 2026.07.02 | ₩73,989 | ₩74,364 | ₩73,412 | ₩73,841 | -0.20% | 126.2만 |
|---|
| 2026.07.01 | ₩73,895 | ₩74,210 | ₩73,626 | ₩73,935 | +0.05% | 121.3만 |
|---|
| 2026.06.30 | ₩74,076 | ₩74,653 | ₩74,056 | ₩74,552 | +0.64% | 90.6만 |
|---|
| 2026.06.29 | ₩73,626 | ₩74,076 | ₩73,204 | ₩74,042 | +0.56% | 80.8만 |
|---|
| 2026.06.26 | ₩72,822 | ₩73,586 | ₩72,687 | ₩73,117 | +0.41% | 92.5만 |
|---|
| 2026.06.25 | ₩73,828 | ₩73,841 | ₩72,942 | ₩73,278 | -0.75% | 108.3만 |
|---|
| 2026.06.24 | ₩73,506 | ₩73,875 | ₩73,036 | ₩73,251 | -0.35% | 118.3만 |
|---|
| 2026.06.23 | ₩73,519 | ₩73,814 | ₩73,170 | ₩73,304 | -0.29% | 111.4만 |
|---|
| 2026.06.22 | ₩74,566 | ₩74,760 | ₩74,163 | ₩74,270 | -0.40% | 85.8만 |
|---|
| 2026.06.18 | ₩74,505 | ₩74,566 | ₩74,163 | ₩74,458 | -0.06% | 72.8만 |
|---|
| 2026.06.17 | ₩74,633 | ₩74,659 | ₩73,559 | ₩73,761 | -1.17% | 87.5만 |
|---|
| 2026.06.16 | ₩74,861 | ₩74,914 | ₩74,485 | ₩74,512 | -0.47% | 58.2만 |
|---|
| 2026.06.15 | ₩74,686 | ₩74,995 | ₩74,592 | ₩74,861 | +0.23% | 90.5만 |
|---|
| 2026.06.12 | ₩73,559 | ₩73,928 | ₩73,109 | ₩73,747 | +0.26% | 72만 |
|---|
| 2026.06.11 | ₩72,634 | ₩73,519 | ₩72,097 | ₩73,345 | +0.98% | 72만 |
|---|
| 2026.06.10 | ₩72,768 | ₩73,345 | ₩72,151 | ₩72,164 | -0.83% | 92.3만 |
|---|
| 2026.06.09 | ₩73,747 | ₩74,076 | ₩71,842 | ₩73,251 | -0.67% | 124.3만 |
|---|
| 2026.06.08 | ₩73,667 | ₩73,928 | ₩73,318 | ₩73,425 | -0.33% | 138.5만 |
|---|
| 2026.06.05 | ₩74,552 | ₩74,552 | ₩73,050 | ₩73,211 | -1.80% | 117.5만 |
|---|
| 2026.06.04 | ₩74,445 | ₩74,901 | ₩74,364 | ₩74,834 | +0.52% | 73만 |
|---|
| 2026.06.03 | ₩74,861 | ₩74,925 | ₩74,525 | ₩74,606 | -0.34% | 78.1만 |
|---|
| 2026.06.02 | ₩74,780 | ₩75,008 | ₩74,740 | ₩74,968 | +0.25% | 66.1만 |
|---|
| 2026.06.01 | ₩74,753 | ₩74,981 | ₩74,592 | ₩74,888 | +0.18% | 87.5만 |
|---|
| 2026.05.29 | ₩75,236 | ₩75,384 | ₩75,142 | ₩75,290 | +0.07% | 83.3만 |
|---|
| 2026.05.28 | ₩74,794 | ₩75,163 | ₩74,673 | ₩75,142 | +0.47% | 93.7만 |
|---|
| 2026.05.27 | ₩74,847 | ₩74,847 | ₩74,606 | ₩74,794 | -0.07% | 87만 |
|---|
| 2026.05.26 | ₩74,727 | ₩74,901 | ₩74,613 | ₩74,794 | +0.09% | 71.9만 |
|---|
| 2026.05.22 | ₩74,525 | ₩74,633 | ₩74,324 | ₩74,405 | -0.16% | 74.2만 |
|---|
| 2026.05.21 | ₩73,720 | ₩74,257 | ₩73,680 | ₩74,150 | +0.58% | 64.3만 |
|---|
| 2026.05.20 | ₩73,492 | ₩74,009 | ₩73,398 | ₩74,002 | +0.69% | 224.9만 |
|---|
| 2026.05.19 | ₩73,492 | ₩73,687 | ₩73,170 | ₩73,398 | -0.13% | 73.4만 |
|---|
| 2026.05.18 | ₩74,197 | ₩74,384 | ₩73,331 | ₩73,774 | -0.57% | 89.5만 |
|---|
| 2026.05.15 | ₩74,016 | ₩74,175 | ₩73,724 | ₩73,855 | -0.22% | 74만 |
|---|
| 2026.05.14 | ₩74,217 | ₩74,613 | ₩74,136 | ₩74,566 | +0.47% | 128.2만 |
|---|
| 2026.05.13 | ₩73,774 | ₩74,143 | ₩73,465 | ₩74,042 | +0.36% | 74.6만 |
|---|
| 2026.05.12 | ₩73,667 | ₩73,786 | ₩73,204 | ₩73,720 | +0.07% | 70.1만 |
|---|
| 2026.05.11 | ₩73,613 | ₩73,868 | ₩73,546 | ₩73,774 | +0.22% | 77.6만 |
|---|
| 2026.05.08 | ₩73,519 | ₩73,667 | ₩73,372 | ₩73,667 | +0.20% | 88만 |
|---|
| 2026.05.07 | ₩73,492 | ₩73,492 | ₩72,982 | ₩73,130 | -0.49% | 86만 |
|---|
| 2026.05.06 | ₩72,956 | ₩73,345 | ₩72,795 | ₩73,304 | +0.48% | 80만 |
|---|
| 2026.05.05 | ₩72,406 | ₩72,618 | ₩72,325 | ₩72,526 | +0.17% | 86.1만 |
|---|
| 2026.05.04 | ₩72,218 | ₩72,379 | ₩71,788 | ₩72,057 | -0.22% | 63.7만 |
|---|
| 2026.05.01 | ₩72,325 | ₩72,580 | ₩72,258 | ₩72,258 | -0.09% | 57.7만 |
|---|
| 2026.04.30 | ₩72,379 | ₩72,694 | ₩71,929 | ₩72,620 | +0.33% | 62.6만 |
|---|
| 2026.04.29 | ₩72,030 | ₩72,070 | ₩71,762 | ₩72,030 | 0.00% | 58.1만 |
|---|
| 2026.04.28 | ₩72,097 | ₩72,110 | ₩71,802 | ₩72,030 | -0.09% | 53.1만 |
|---|
| 2026.04.27 | ₩72,178 | ₩72,352 | ₩72,077 | ₩72,352 | +0.24% | 161.2만 |
|---|
| 2026.04.24 | ₩71,909 | ₩72,238 | ₩71,762 | ₩72,218 | +0.43% | 60만 |
|---|
| 2026.04.23 | ₩71,936 | ₩72,070 | ₩71,225 | ₩71,762 | -0.24% | 70.8만 |
|---|
| 2026.04.22 | ₩71,889 | ₩72,003 | ₩71,695 | ₩71,990 | +0.14% | 62만 |
|---|
| 2026.04.21 | ₩71,788 | ₩71,976 | ₩71,252 | ₩71,386 | -0.56% | 57.1만 |
|---|
| 2026.04.20 | ₩71,809 | ₩71,856 | ₩71,534 | ₩71,775 | -0.05% | 57.8만 |
|---|
| 2026.04.17 | ₩71,493 | ₩72,057 | ₩71,480 | ₩71,896 | +0.56% | 86.8만 |
|---|
| 2026.04.16 | ₩71,077 | ₩71,252 | ₩70,903 | ₩71,171 | +0.13% | 69만 |
|---|
| 2026.04.15 | ₩70,688 | ₩71,057 | ₩70,594 | ₩71,037 | +0.49% | 67.7만 |
|---|
| 2026.04.14 | ₩70,071 | ₩70,588 | ₩70,044 | ₩70,568 | +0.71% | 75.2만 |
|---|
| 2026.04.13 | ₩69,172 | ₩69,964 | ₩69,078 | ₩69,964 | +1.14% | 61.1만 |
|---|
| 2026.04.10 | ₩69,400 | ₩69,528 | ₩69,246 | ₩69,347 | -0.08% | 61.2만 |
|---|
| 2026.04.09 | ₩68,944 | ₩69,447 | ₩68,810 | ₩69,387 | +0.64% | 68만 |
|---|
| 2026.04.08 | ₩69,199 | ₩69,199 | ₩68,622 | ₩69,011 | -0.27% | 74.8만 |
|---|
| 2026.04.07 | ₩67,401 | ₩67,509 | ₩66,744 | ₩67,509 | +0.16% | 124.2만 |
|---|
| 2026.04.06 | ₩67,240 | ₩67,549 | ₩67,160 | ₩67,469 | +0.34% | 84.4만 |
|---|
| 2026.04.02 | ₩66,167 | ₩67,348 | ₩66,154 | ₩67,240 | +1.62% | 72.2만 |
|---|
| 2026.04.01 | ₩67,093 | ₩67,435 | ₩66,892 | ₩67,080 | -0.02% | 83.6만 |
|---|
| 2026.03.31 | ₩66,087 | ₩67,214 | ₩65,899 | ₩67,133 | +1.58% | 85만 |
|---|
| 2026.03.30 | ₩65,993 | ₩66,060 | ₩65,013 | ₩65,309 | -1.04% | 74.6만 |
|---|
| 2026.03.27 | ₩66,389 | ₩66,395 | ₩65,389 | ₩65,523 | -1.30% | 77.7만 |
|---|
| 2026.03.26 | ₩67,281 | ₩67,536 | ₩66,556 | ₩66,610 | -1.00% | 74.1만 |
|---|
| 2026.03.25 | ₩67,992 | ₩68,066 | ₩67,495 | ₩67,737 | -0.37% | 56.7만 |
|---|
| 2026.03.24 | ₩67,234 | ₩67,717 | ₩67,038 | ₩67,375 | +0.21% | 55.3만 |
|---|
| 2026.03.23 | ₩67,656 | ₩68,233 | ₩67,428 | ₩67,562 | -0.14% | 87.8만 |
|---|
| 2026.03.20 | ₩67,764 | ₩67,764 | ₩66,489 | ₩66,865 | -1.33% | 68.9만 |
|---|
| 2026.03.19 | ₩67,683 | ₩68,113 | ₩67,377 | ₩67,844 | +0.24% | 70.4만 |
|---|
| 2026.03.18 | ₩68,743 | ₩68,797 | ₩67,978 | ₩68,005 | -1.07% | 59.8만 |
|---|
| 2026.03.17 | ₩69,065 | ₩69,226 | ₩68,837 | ₩68,891 | -0.25% | 45.5만 |
|---|
| 2026.03.16 | ₩68,461 | ₩68,944 | ₩68,461 | ₩68,663 | +0.29% | 113.8만 |
|---|
| 2026.03.13 | ₩68,770 | ₩69,001 | ₩67,884 | ₩68,005 | -1.11% | 110.6만 |
|---|
| 2026.03.12 | ₩69,011 | ₩69,078 | ₩68,367 | ₩68,394 | -0.89% | 57.5만 |
|---|
| 2026.03.11 | ₩69,521 | ₩69,696 | ₩69,078 | ₩69,360 | -0.23% | 53.7만 |
|---|
| 2026.03.10 | ₩69,615 | ₩69,951 | ₩69,213 | ₩69,414 | -0.29% | 57.8만 |
|---|
| 2026.03.09 | ₩68,300 | ₩69,615 | ₩67,960 | ₩69,508 | +1.77% | 93.6만 |
|---|
| 2026.03.06 | ₩69,146 | ₩69,253 | ₩68,663 | ₩68,904 | -0.35% | 75만 |
|---|
| 2026.03.05 | ₩69,910 | ₩70,179 | ₩69,239 | ₩69,803 | -0.15% | 76.1만 |
|---|
| 2026.03.04 | ₩69,857 | ₩70,313 | ₩69,655 | ₩70,152 | +0.42% | 94.2만 |
|---|
| 2026.03.03 | ₩69,313 | ₩69,869 | ₩68,636 | ₩69,696 | +0.55% | 105.2만 |
|---|
| 2026.03.02 | ₩69,561 | ₩70,413 | ₩69,521 | ₩70,246 | +0.98% | 61.1만 |
|---|
| 2026.02.27 | ₩70,487 | ₩70,729 | ₩70,277 | ₩70,715 | +0.32% | 116.3만 |
|---|
| 2026.02.26 | ₩71,265 | ₩71,265 | ₩70,521 | ₩70,970 | -0.41% | 75.7만 |
|---|
| 2026.02.25 | ₩71,104 | ₩71,306 | ₩70,997 | ₩71,265 | +0.23% | 72.4만 |
|---|
| 2026.02.24 | ₩70,286 | ₩70,836 | ₩70,058 | ₩70,782 | +0.71% | 74.4만 |
|---|
| 2026.02.23 | ₩70,916 | ₩70,930 | ₩70,071 | ₩70,286 | -0.89% | 86만 |
|---|
| 2026.02.20 | ₩70,259 | ₩70,930 | ₩70,219 | ₩70,930 | +0.95% | 55.3만 |
|---|
| 2026.02.19 | ₩70,460 | ₩70,561 | ₩70,165 | ₩70,380 | -0.11% | 62만 |
|---|
| 2026.02.18 | ₩70,433 | ₩70,823 | ₩70,286 | ₩70,568 | +0.19% | 44.9만 |
|---|
| 2026.02.17 | ₩70,058 | ₩70,419 | ₩69,548 | ₩70,246 | +0.27% | 75.5만 |
|---|
| 2026.02.13 | ₩70,179 | ₩70,521 | ₩69,702 | ₩70,111 | -0.10% | 55.2만 |
|---|
| 2026.02.12 | ₩71,212 | ₩71,279 | ₩69,980 | ₩70,071 | -1.60% | 64.5만 |
|---|
| 2026.02.11 | ₩71,426 | ₩71,440 | ₩70,755 | ₩71,010 | -0.58% | 100.9만 |
|---|
| 2026.02.10 | ₩71,252 | ₩71,366 | ₩70,977 | ₩71,037 | -0.30% | 60.5만 |
|---|
| 2026.02.09 | ₩70,755 | ₩71,306 | ₩70,662 | ₩71,158 | +0.57% | 78.6만 |
|---|
| 2026.02.06 | ₩69,937 | ₩71,004 | ₩69,937 | ₩70,849 | +1.30% | 101.3만 |
|---|
| 2026.02.05 | ₩69,964 | ₩70,179 | ₩69,427 | ₩69,615 | -0.50% | 96.7만 |
|---|
| 2026.02.04 | ₩70,809 | ₩70,876 | ₩69,981 | ₩70,407 | -0.57% | 101.9만 |
|---|
| 2026.02.03 | ₩71,306 | ₩71,332 | ₩70,212 | ₩70,729 | -0.81% | 86.5만 |
|---|
| 2026.02.02 | ₩70,729 | ₩71,346 | ₩70,688 | ₩71,225 | +0.70% | 95.5만 |
|---|
| 2026.01.30 | ₩71,373 | ₩71,587 | ₩70,970 | ₩71,413 | +0.06% | 59.4만 |
|---|
| 2026.01.29 | ₩71,708 | ₩71,748 | ₩70,715 | ₩71,560 | -0.21% | 62.9만 |
|---|
| 2026.01.28 | ₩71,775 | ₩71,842 | ₩71,520 | ₩71,641 | -0.19% | 96.7만 |
|---|
| 2026.01.27 | ₩71,601 | ₩71,708 | ₩71,487 | ₩71,654 | +0.07% | 64.1만 |
|---|
| 2026.01.26 | ₩71,225 | ₩71,542 | ₩71,185 | ₩71,426 | +0.28% | 60.5만 |
|---|
| 2026.01.23 | ₩71,024 | ₩71,259 | ₩70,943 | ₩71,118 | +0.13% | 72.6만 |
|---|
| 2026.01.22 | ₩71,131 | ₩71,252 | ₩70,876 | ₩71,064 | -0.09% | 78.2만 |
|---|
| 2026.01.21 | ₩70,165 | ₩70,984 | ₩70,044 | ₩70,729 | +0.80% | 78.3만 |
|---|
| 2026.01.20 | ₩70,366 | ₩70,659 | ₩69,910 | ₩70,018 | -0.50% | 197.8만 |
|---|
| 2026.01.16 | ₩71,373 | ₩71,433 | ₩71,131 | ₩71,252 | -0.17% | 63.6만 |
|---|
| 2026.01.15 | ₩71,440 | ₩71,516 | ₩71,171 | ₩71,252 | -0.26% | 74.6만 |
|---|
| 2026.01.14 | ₩71,279 | ₩71,279 | ₩70,762 | ₩71,131 | -0.21% | 70.3만 |
|---|
| 2026.01.13 | ₩71,507 | ₩71,534 | ₩71,190 | ₩71,373 | -0.19% | 53.9만 |
|---|
| 2026.01.12 | ₩71,252 | ₩71,534 | ₩71,174 | ₩71,480 | +0.32% | 74.3만 |
|---|
| 2026.01.09 | ₩71,118 | ₩71,480 | ₩71,010 | ₩71,399 | +0.40% | 81.6만 |
|---|
| 2026.01.08 | ₩70,923 | ₩71,077 | ₩70,836 | ₩71,037 | +0.16% | 95.4만 |
|---|
| 2026.01.07 | ₩71,212 | ₩71,346 | ₩70,984 | ₩71,010 | -0.28% | 102.9만 |
|---|
| 2026.01.06 | ₩70,916 | ₩71,212 | ₩70,863 | ₩71,185 | +0.38% | 65.9만 |
|---|
| 2026.01.05 | ₩70,823 | ₩70,970 | ₩70,729 | ₩70,836 | +0.02% | 80.8만 |
|---|
| 2026.01.02 | ₩70,621 | ₩70,742 | ₩70,172 | ₩70,474 | -0.21% | 69.3만 |
|---|
| 2025.12.31 | ₩71,225 | ₩71,265 | ₩70,809 | ₩70,836 | -0.55% | 64.2만 |
|---|
| 2025.12.30 | ₩71,265 | ₩71,359 | ₩71,205 | ₩71,252 | -0.02% | 73.5만 |
|---|
| 2025.12.29 | ₩71,306 | ₩71,366 | ₩71,151 | ₩71,306 | 0.00% | 64.3만 |
|---|
| 2025.12.26 | ₩71,493 | ₩71,560 | ₩71,399 | ₩71,480 | -0.02% | 51.6만 |
|---|
| 2025.12.24 | ₩71,292 | ₩71,507 | ₩71,279 | ₩71,480 | +0.26% | 45.4만 |
|---|
| 2025.12.23 | ₩70,943 | ₩71,312 | ₩70,903 | ₩71,279 | +0.47% | 116.6만 |
|---|
| 2025.12.22 | ₩70,930 | ₩71,091 | ₩70,849 | ₩71,051 | +0.17% | 70.4만 |
|---|
| 2025.12.19 | ₩70,286 | ₩70,670 | ₩70,286 | ₩70,648 | +0.52% | 57.2만 |
|---|
| 2025.12.18 | ₩70,232 | ₩70,433 | ₩69,924 | ₩70,071 | -0.23% | 73.6만 |
|---|
| 2025.12.17 | ₩70,340 | ₩70,369 | ₩69,561 | ₩69,602 | -1.05% | 93.5만 |
|---|
| 2025.12.16 | ₩70,272 | ₩70,407 | ₩69,910 | ₩70,232 | -0.06% | 63만 |
|---|
| 2025.12.15 | ₩70,782 | ₩70,782 | ₩70,246 | ₩70,407 | -0.53% | 56.8만 |
|---|
| 2025.12.12 | ₩70,963 | ₩71,037 | ₩70,219 | ₩70,460 | -0.71% | 62만 |
|---|
| 2025.12.11 | ₩70,742 | ₩71,051 | ₩70,474 | ₩71,051 | +0.44% | 76.5만 |
|---|
| 2025.12.10 | ₩70,433 | ₩71,024 | ₩70,366 | ₩70,916 | +0.69% | 55.8만 |
|---|
| 2025.12.09 | ₩70,527 | ₩70,702 | ₩70,487 | ₩70,527 | 0.00% | 49.3만 |
|---|
| 2025.12.08 | ₩70,755 | ₩70,755 | ₩70,380 | ₩70,581 | -0.25% | 77.1만 |
|---|
| 2025.12.05 | ₩70,715 | ₩70,903 | ₩70,621 | ₩70,715 | 0.00% | 91만 |
|---|
| 2025.12.04 | ₩70,675 | ₩70,675 | ₩70,340 | ₩70,608 | -0.09% | 73.1만 |
|---|
| 2025.12.03 | ₩70,299 | ₩70,635 | ₩70,219 | ₩70,554 | +0.36% | 74.2만 |
|---|
| 2025.12.02 | ₩70,393 | ₩70,534 | ₩70,165 | ₩70,353 | -0.06% | 68.1만 |
|---|
| 2025.12.01 | ₩70,299 | ₩70,474 | ₩70,111 | ₩70,246 | -0.08% | 43.9만 |
|---|
| 2025.11.28 | ₩70,890 | ₩71,017 | ₩70,769 | ₩71,010 | +0.17% | 43.2만 |
|---|
| 2025.11.26 | ₩70,474 | ₩70,823 | ₩70,400 | ₩70,662 | +0.27% | 64.6만 |
|---|
| 2025.11.25 | ₩69,629 | ₩70,326 | ₩69,226 | ₩70,232 | +0.87% | 61.7만 |
|---|
| 2025.11.24 | ₩69,078 | ₩69,751 | ₩68,958 | ₩69,655 | +0.84% | 56.1만 |
|---|
| 2025.11.21 | ₩68,287 | ₩69,199 | ₩67,832 | ₩68,716 | +0.63% | 52.3만 |
|---|
| 2025.11.20 | ₩70,071 | ₩70,232 | ₩67,978 | ₩68,059 | -2.87% | 107.9만 |
|---|
| 2025.11.19 | ₩68,864 | ₩69,466 | ₩68,636 | ₩69,038 | +0.25% | 86.2만 |
|---|
| 2025.11.18 | ₩68,998 | ₩69,226 | ₩68,339 | ₩68,810 | -0.27% | 58.8만 |
|---|
| 2025.11.17 | ₩69,763 | ₩70,051 | ₩68,998 | ₩69,320 | -0.63% | 78.2만 |
|---|
| 2025.11.14 | ₩69,119 | ₩70,205 | ₩69,065 | ₩69,897 | +1.13% | 57.2만 |
|---|
| 2025.11.13 | ₩70,648 | ₩70,648 | ₩69,743 | ₩69,883 | -1.08% | 66.4만 |
|---|
| 2025.11.12 | ₩70,970 | ₩70,970 | ₩70,655 | ₩70,836 | -0.19% | 55.1만 |
|---|
| 2025.11.11 | ₩70,514 | ₩70,849 | ₩70,460 | ₩70,796 | +0.40% | 41.1만 |
|---|
| 2025.11.10 | ₩70,366 | ₩70,729 | ₩70,138 | ₩70,662 | +0.42% | 58.8만 |
|---|
| 2025.11.07 | ₩69,481 | ₩69,736 | ₩68,830 | ₩69,736 | +0.37% | 58.4만 |
|---|
| 2025.11.06 | ₩70,259 | ₩70,333 | ₩69,508 | ₩69,655 | -0.86% | 93.1만 |
|---|
| 2025.11.05 | ₩70,085 | ₩70,594 | ₩70,004 | ₩70,313 | +0.33% | 123.2만 |
|---|
| 2025.11.04 | ₩70,179 | ₩70,487 | ₩70,031 | ₩70,098 | -0.11% | 67.4만 |
|---|
| 2025.11.03 | ₩70,970 | ₩71,017 | ₩70,460 | ₩70,755 | -0.30% | 56.1만 |
|---|
| 2025.10.31 | ₩71,466 | ₩71,466 | ₩70,899 | ₩71,145 | -0.45% | 54.2만 |
|---|
| 2025.10.30 | ₩71,319 | ₩71,437 | ₩70,930 | ₩70,970 | -0.49% | 47.3만 |
|---|
| 2025.10.29 | ₩71,762 | ₩71,775 | ₩71,212 | ₩71,560 | -0.28% | 93만 |
|---|
| 2025.10.28 | ₩71,627 | ₩71,735 | ₩71,373 | ₩71,574 | -0.07% | 103만 |
|---|
| 2025.10.27 | ₩71,386 | ₩71,453 | ₩71,179 | ₩71,426 | +0.06% | 46만 |
|---|
| 2025.10.24 | ₩70,621 | ₩70,849 | ₩70,621 | ₩70,742 | +0.17% | 59.2만 |
|---|
| 2025.10.23 | ₩70,125 | ₩70,407 | ₩69,951 | ₩70,313 | +0.27% | 64.5만 |
|---|
| 2025.10.22 | ₩70,353 | ₩70,353 | ₩69,514 | ₩69,937 | -0.59% | 56.3만 |
|---|
| 2025.10.21 | ₩70,246 | ₩70,373 | ₩70,085 | ₩70,246 | 0.00% | 74.8만 |
|---|
| 2025.10.20 | ₩69,883 | ₩70,299 | ₩69,877 | ₩70,232 | +0.50% | 46.4만 |
|---|
| 2025.10.17 | ₩69,011 | ₩69,669 | ₩68,978 | ₩69,521 | +0.74% | 47.2만 |
|---|
| 2025.10.16 | ₩69,763 | ₩69,862 | ₩68,857 | ₩69,199 | -0.81% | 50.4만 |
|---|
| 2025.10.15 | ₩69,763 | ₩70,018 | ₩69,025 | ₩69,575 | -0.27% | 57.2만 |
|---|
| 2025.10.14 | ₩68,756 | ₩69,655 | ₩68,528 | ₩69,307 | +0.80% | 56.2만 |
|---|
| 2025.10.13 | ₩69,226 | ₩69,572 | ₩69,132 | ₩69,468 | +0.35% | 47.4만 |
|---|
| 2025.10.10 | ₩70,138 | ₩70,262 | ₩68,475 | ₩68,515 | -2.31% | 62.6만 |
|---|