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 | ₩75,546 | ₩75,734 | ₩75,426 | ₩75,680 | +0.18% | 90.6만 |
| 2026.10.08 | ₩75,426 | ₩75,526 | ₩75,043 | ₩75,318 | -0.14% | 134.1만 |
| 2026.10.07 | ₩75,432 | ₩75,597 | ₩75,265 | ₩75,546 | +0.15% | 147.6만 |
| 2026.10.06 | ₩75,506 | ₩75,855 | ₩75,506 | ₩75,680 | +0.23% | 165.9만 |
| 2026.10.05 | ₩74,970 | ₩75,465 | ₩74,891 | ₩75,385 | +0.55% | 99.6만 |
| 2026.10.02 | ₩74,936 | ₩75,117 | ₩74,695 | ₩74,929 | -0.01% | 92.7만 |
| 2026.10.01 | ₩74,487 | ₩74,561 | ₩73,977 | ₩74,447 | -0.05% | 147.2만 |
| 2026.09.30 | ₩75,290 | ₩75,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,862 |
| -0.57% |
| 118.8만 |
| 2026.09.29 | ₩75,224 | ₩75,224 | ₩74,813 | ₩74,983 | -0.32% | 162.6만 |
|---|
| 2026.09.28 | ₩75,265 | ₩75,367 | ₩74,916 | ₩75,104 | -0.21% | 115.7만 |
|---|
| 2026.09.25 | ₩75,292 | ₩75,587 | ₩75,111 | ₩75,533 | +0.32% | 118.4만 |
|---|
| 2026.09.24 | ₩74,943 | ₩75,305 | ₩74,836 | ₩75,198 | +0.34% | 102.6만 |
|---|
| 2026.09.23 | ₩75,627 | ₩75,627 | ₩75,111 | ₩75,198 | -0.57% | 132.2만 |
|---|
| 2026.09.22 | ₩75,734 | ₩75,774 | ₩75,573 | ₩75,640 | -0.12% | 135.5만 |
|---|
| 2026.09.21 | ₩75,090 | ₩75,721 | ₩75,057 | ₩75,640 | +0.73% | 127.9만 |
|---|
| 2026.09.18 | ₩74,634 | ₩74,728 | ₩74,353 | ₩74,715 | +0.11% | 103.8만 |
|---|
| 2026.09.17 | ₩74,715 | ₩74,728 | ₩74,346 | ₩74,621 | -0.13% | 90만 |
|---|
| 2026.09.16 | ₩74,259 | ₩74,447 | ₩73,387 | ₩73,830 | -0.58% | 105.2만 |
|---|
| 2026.09.15 | ₩74,272 | ₩74,339 | ₩73,957 | ₩74,098 | -0.23% | 132.6만 |
|---|
| 2026.09.14 | ₩74,205 | ₩74,601 | ₩74,098 | ₩74,393 | +0.25% | 155.1만 |
|---|
| 2026.09.11 | ₩74,795 | ₩74,822 | ₩74,567 | ₩74,634 | -0.22% | 112.4만 |
|---|
| 2026.09.10 | ₩74,098 | ₩74,212 | ₩73,951 | ₩74,031 | -0.09% | 121.8만 |
|---|
| 2026.09.09 | ₩74,675 | ₩74,688 | ₩74,299 | ₩74,433 | -0.32% | 146만 |
|---|
| 2026.09.08 | ₩75,198 | ₩75,198 | ₩74,802 | ₩74,849 | -0.46% | 181만 |
|---|
| 2026.09.04 | ₩75,292 | ₩75,305 | ₩74,988 | ₩75,144 | -0.20% | 100.5만 |
|---|
| 2026.09.03 | ₩74,876 | ₩75,365 | ₩74,836 | ₩75,332 | +0.61% | 78.8만 |
|---|
| 2026.09.02 | ₩74,541 | ₩74,769 | ₩74,380 | ₩74,675 | +0.18% | 105만 |
|---|
| 2026.09.01 | ₩74,514 | ₩74,661 | ₩74,152 | ₩74,326 | -0.25% | 109.1만 |
|---|
| 2026.08.31 | ₩75,385 | ₩75,439 | ₩75,159 | ₩75,372 | -0.02% | 103.6만 |
|---|
| 2026.08.28 | ₩75,721 | ₩75,949 | ₩75,426 | ₩75,546 | -0.23% | 102.7만 |
|---|
| 2026.08.27 | ₩75,359 | ₩75,729 | ₩75,345 | ₩75,654 | +0.39% | 114.5만 |
|---|
| 2026.08.26 | ₩75,117 | ₩75,330 | ₩75,064 | ₩75,211 | +0.12% | 98.6만 |
|---|
| 2026.08.25 | ₩75,171 | ₩75,258 | ₩74,970 | ₩75,224 | +0.07% | 98.4만 |
|---|
| 2026.08.24 | ₩74,983 | ₩75,111 | ₩74,883 | ₩75,010 | +0.04% | 132.5만 |
|---|
| 2026.08.21 | ₩75,211 | ₩75,345 | ₩75,043 | ₩75,211 | 0.00% | 109.3만 |
|---|
| 2026.08.20 | ₩75,131 | ₩75,305 | ₩74,822 | ₩74,876 | -0.34% | 144.4만 |
|---|
| 2026.08.19 | ₩75,573 | ₩75,633 | ₩75,312 | ₩75,399 | -0.23% | 109.9만 |
|---|
| 2026.08.18 | ₩75,359 | ₩75,519 | ₩75,204 | ₩75,238 | -0.16% | 81.7만 |
|---|
| 2026.08.17 | ₩75,962 | ₩75,989 | ₩75,600 | ₩75,654 | -0.41% | 82.6만 |
|---|
| 2026.08.14 | ₩75,962 | ₩76,049 | ₩75,828 | ₩75,908 | -0.07% | 81.4만 |
|---|
| 2026.08.13 | ₩75,734 | ₩76,076 | ₩75,734 | ₩75,989 | +0.34% | 100.8만 |
|---|
| 2026.08.12 | ₩75,814 | ₩75,814 | ₩75,553 | ₩75,680 | -0.18% | 123.7만 |
|---|
| 2026.08.11 | ₩75,908 | ₩75,908 | ₩75,385 | ₩75,452 | -0.60% | 117.4만 |
|---|
| 2026.08.10 | ₩75,627 | ₩75,828 | ₩75,506 | ₩75,640 | +0.02% | 105.5만 |
|---|
| 2026.08.07 | ₩75,654 | ₩75,654 | ₩75,332 | ₩75,600 | -0.07% | 137만 |
|---|
| 2026.08.06 | ₩75,278 | ₩75,452 | ₩75,144 | ₩75,238 | -0.05% | 151.7만 |
|---|
| 2026.08.05 | ₩75,627 | ₩75,788 | ₩75,318 | ₩75,345 | -0.37% | 196.1만 |
|---|
| 2026.08.04 | ₩74,728 | ₩75,540 | ₩74,702 | ₩75,399 | +0.90% | 129.8만 |
|---|
| 2026.08.03 | ₩74,044 | ₩74,575 | ₩73,922 | ₩74,541 | +0.67% | 115.7만 |
|---|
| 2026.07.31 | ₩74,071 | ₩74,373 | ₩73,438 | ₩74,259 | +0.25% | 137.3만 |
|---|
| 2026.07.30 | ₩73,287 | ₩73,870 | ₩73,160 | ₩73,803 | +0.70% | 109.4만 |
|---|
| 2026.07.29 | ₩73,696 | ₩73,890 | ₩72,677 | ₩72,717 | -1.33% | 129.1만 |
|---|
| 2026.07.28 | ₩73,535 | ₩73,870 | ₩73,260 | ₩73,709 | +0.24% | 101.4만 |
|---|
| 2026.07.27 | ₩73,964 | ₩74,044 | ₩73,240 | ₩73,535 | -0.58% | 96.5만 |
|---|
| 2026.07.24 | ₩73,414 | ₩73,870 | ₩73,294 | ₩73,455 | +0.05% | 103.9만 |
|---|
| 2026.07.23 | ₩73,548 | ₩73,736 | ₩73,092 | ₩73,387 | -0.22% | 81.5만 |
|---|
| 2026.07.22 | ₩74,192 | ₩74,366 | ₩74,085 | ₩74,165 | -0.04% | 79.3만 |
|---|
| 2026.07.21 | ₩74,071 | ₩74,279 | ₩73,870 | ₩74,246 | +0.24% | 77만 |
|---|
| 2026.07.20 | ₩74,118 | ₩74,239 | ₩73,636 | ₩73,709 | -0.55% | 93.5만 |
|---|
| 2026.07.17 | ₩73,863 | ₩74,091 | ₩73,528 | ₩73,790 | -0.10% | 108.2만 |
|---|
| 2026.07.16 | ₩74,621 | ₩74,630 | ₩74,118 | ₩74,366 | -0.34% | 97.1만 |
|---|
| 2026.07.15 | ₩74,581 | ₩74,715 | ₩74,286 | ₩74,675 | +0.13% | 100.7만 |
|---|
| 2026.07.14 | ₩74,326 | ₩74,534 | ₩74,179 | ₩74,433 | +0.14% | 81.9만 |
|---|
| 2026.07.13 | ₩74,541 | ₩74,594 | ₩74,118 | ₩74,219 | -0.43% | 89만 |
|---|
| 2026.07.10 | ₩74,420 | ₩74,715 | ₩74,152 | ₩74,688 | +0.36% | 72만 |
|---|
| 2026.07.09 | ₩73,964 | ₩74,447 | ₩73,897 | ₩74,447 | +0.65% | 96.4만 |
|---|
| 2026.07.08 | ₩73,776 | ₩73,951 | ₩73,361 | ₩73,897 | +0.16% | 95.2만 |
|---|
| 2026.07.07 | ₩74,259 | ₩74,366 | ₩73,854 | ₩74,085 | -0.23% | 82.1만 |
|---|
| 2026.07.06 | ₩73,977 | ₩74,460 | ₩73,977 | ₩74,380 | +0.54% | 96만 |
|---|
| 2026.07.02 | ₩73,951 | ₩74,326 | ₩73,374 | ₩73,803 | -0.20% | 126.2만 |
|---|
| 2026.07.01 | ₩73,857 | ₩74,172 | ₩73,589 | ₩73,897 | +0.05% | 121.3만 |
|---|
| 2026.06.30 | ₩74,038 | ₩74,614 | ₩74,018 | ₩74,514 | +0.64% | 90.6만 |
|---|
| 2026.06.29 | ₩73,589 | ₩74,038 | ₩73,166 | ₩74,004 | +0.56% | 80.8만 |
|---|
| 2026.06.26 | ₩72,784 | ₩73,548 | ₩72,650 | ₩73,079 | +0.41% | 92.5만 |
|---|
| 2026.06.25 | ₩73,790 | ₩73,803 | ₩72,905 | ₩73,240 | -0.75% | 108.3만 |
|---|
| 2026.06.24 | ₩73,468 | ₩73,837 | ₩72,999 | ₩73,213 | -0.35% | 118.3만 |
|---|
| 2026.06.23 | ₩73,481 | ₩73,776 | ₩73,133 | ₩73,267 | -0.29% | 111.4만 |
|---|
| 2026.06.22 | ₩74,527 | ₩74,722 | ₩74,125 | ₩74,232 | -0.40% | 85.8만 |
|---|
| 2026.06.18 | ₩74,467 | ₩74,527 | ₩74,125 | ₩74,420 | -0.06% | 72.8만 |
|---|
| 2026.06.17 | ₩74,594 | ₩74,621 | ₩73,522 | ₩73,723 | -1.17% | 87.5만 |
|---|
| 2026.06.16 | ₩74,822 | ₩74,876 | ₩74,447 | ₩74,474 | -0.47% | 58.2만 |
|---|
| 2026.06.15 | ₩74,648 | ₩74,956 | ₩74,554 | ₩74,822 | +0.23% | 90.5만 |
|---|
| 2026.06.12 | ₩73,522 | ₩73,890 | ₩73,071 | ₩73,709 | +0.26% | 72만 |
|---|
| 2026.06.11 | ₩72,596 | ₩73,481 | ₩72,060 | ₩73,307 | +0.98% | 72만 |
|---|
| 2026.06.10 | ₩72,730 | ₩73,307 | ₩72,114 | ₩72,127 | -0.83% | 92.3만 |
|---|
| 2026.06.09 | ₩73,709 | ₩74,038 | ₩71,805 | ₩73,213 | -0.67% | 124.3만 |
|---|
| 2026.06.08 | ₩73,629 | ₩73,890 | ₩73,280 | ₩73,387 | -0.33% | 138.5만 |
|---|
| 2026.06.05 | ₩74,514 | ₩74,514 | ₩73,012 | ₩73,173 | -1.80% | 117.5만 |
|---|
| 2026.06.04 | ₩74,407 | ₩74,862 | ₩74,326 | ₩74,795 | +0.52% | 73만 |
|---|
| 2026.06.03 | ₩74,822 | ₩74,887 | ₩74,487 | ₩74,567 | -0.34% | 78.1만 |
|---|
| 2026.06.02 | ₩74,742 | ₩74,970 | ₩74,702 | ₩74,929 | +0.25% | 66.1만 |
|---|
| 2026.06.01 | ₩74,715 | ₩74,943 | ₩74,554 | ₩74,849 | +0.18% | 87.5만 |
|---|
| 2026.05.29 | ₩75,198 | ₩75,345 | ₩75,104 | ₩75,251 | +0.07% | 83.3만 |
|---|
| 2026.05.28 | ₩74,755 | ₩75,124 | ₩74,634 | ₩75,104 | +0.47% | 93.7만 |
|---|
| 2026.05.27 | ₩74,809 | ₩74,809 | ₩74,567 | ₩74,755 | -0.07% | 87만 |
|---|
| 2026.05.26 | ₩74,688 | ₩74,862 | ₩74,574 | ₩74,755 | +0.09% | 71.9만 |
|---|
| 2026.05.22 | ₩74,487 | ₩74,594 | ₩74,286 | ₩74,366 | -0.16% | 74.2만 |
|---|
| 2026.05.21 | ₩73,682 | ₩74,219 | ₩73,642 | ₩74,112 | +0.58% | 64.3만 |
|---|
| 2026.05.20 | ₩73,455 | ₩73,971 | ₩73,361 | ₩73,964 | +0.69% | 224.9만 |
|---|
| 2026.05.19 | ₩73,455 | ₩73,649 | ₩73,133 | ₩73,361 | -0.13% | 73.4만 |
|---|
| 2026.05.18 | ₩74,158 | ₩74,346 | ₩73,294 | ₩73,736 | -0.57% | 89.5만 |
|---|
| 2026.05.15 | ₩73,977 | ₩74,137 | ₩73,686 | ₩73,817 | -0.22% | 74만 |
|---|
| 2026.05.14 | ₩74,179 | ₩74,574 | ₩74,098 | ₩74,527 | +0.47% | 128.2만 |
|---|
| 2026.05.13 | ₩73,736 | ₩74,105 | ₩73,428 | ₩74,004 | +0.36% | 74.6만 |
|---|
| 2026.05.12 | ₩73,629 | ₩73,748 | ₩73,166 | ₩73,682 | +0.07% | 70.1만 |
|---|
| 2026.05.11 | ₩73,575 | ₩73,830 | ₩73,508 | ₩73,736 | +0.22% | 77.6만 |
|---|
| 2026.05.08 | ₩73,481 | ₩73,629 | ₩73,334 | ₩73,629 | +0.20% | 88만 |
|---|
| 2026.05.07 | ₩73,455 | ₩73,455 | ₩72,945 | ₩73,092 | -0.49% | 86만 |
|---|
| 2026.05.06 | ₩72,918 | ₩73,307 | ₩72,757 | ₩73,267 | +0.48% | 80만 |
|---|
| 2026.05.05 | ₩72,368 | ₩72,580 | ₩72,288 | ₩72,489 | +0.17% | 86.1만 |
|---|
| 2026.05.04 | ₩72,181 | ₩72,342 | ₩71,752 | ₩72,020 | -0.22% | 63.7만 |
|---|
| 2026.05.01 | ₩72,288 | ₩72,543 | ₩72,221 | ₩72,221 | -0.09% | 57.7만 |
|---|
| 2026.04.30 | ₩72,342 | ₩72,657 | ₩71,892 | ₩72,583 | +0.33% | 62.6만 |
|---|
| 2026.04.29 | ₩71,993 | ₩72,033 | ₩71,725 | ₩71,993 | 0.00% | 58.1만 |
|---|
| 2026.04.28 | ₩72,060 | ₩72,073 | ₩71,765 | ₩71,993 | -0.09% | 53.1만 |
|---|
| 2026.04.27 | ₩72,140 | ₩72,315 | ₩72,040 | ₩72,315 | +0.24% | 161.2만 |
|---|
| 2026.04.24 | ₩71,872 | ₩72,201 | ₩71,725 | ₩72,181 | +0.43% | 60만 |
|---|
| 2026.04.23 | ₩71,899 | ₩72,033 | ₩71,188 | ₩71,725 | -0.24% | 70.8만 |
|---|
| 2026.04.22 | ₩71,852 | ₩71,966 | ₩71,658 | ₩71,953 | +0.14% | 62만 |
|---|
| 2026.04.21 | ₩71,752 | ₩71,939 | ₩71,215 | ₩71,349 | -0.56% | 57.1만 |
|---|
| 2026.04.20 | ₩71,772 | ₩71,819 | ₩71,497 | ₩71,738 | -0.05% | 57.8만 |
|---|
| 2026.04.17 | ₩71,457 | ₩72,020 | ₩71,443 | ₩71,859 | +0.56% | 86.8만 |
|---|
| 2026.04.16 | ₩71,041 | ₩71,215 | ₩70,867 | ₩71,135 | +0.13% | 69만 |
|---|
| 2026.04.15 | ₩70,652 | ₩71,021 | ₩70,558 | ₩71,001 | +0.49% | 67.7만 |
|---|
| 2026.04.14 | ₩70,035 | ₩70,551 | ₩70,008 | ₩70,531 | +0.71% | 75.2만 |
|---|
| 2026.04.13 | ₩69,137 | ₩69,928 | ₩69,043 | ₩69,928 | +1.14% | 61.1만 |
|---|
| 2026.04.10 | ₩69,365 | ₩69,492 | ₩69,211 | ₩69,311 | -0.08% | 61.2만 |
|---|
| 2026.04.09 | ₩68,909 | ₩69,412 | ₩68,775 | ₩69,351 | +0.64% | 68만 |
|---|
| 2026.04.08 | ₩69,164 | ₩69,164 | ₩68,587 | ₩68,976 | -0.27% | 74.8만 |
|---|
| 2026.04.07 | ₩67,367 | ₩67,474 | ₩66,710 | ₩67,474 | +0.16% | 124.2만 |
|---|
| 2026.04.06 | ₩67,206 | ₩67,514 | ₩67,125 | ₩67,434 | +0.34% | 84.4만 |
|---|
| 2026.04.02 | ₩66,133 | ₩67,313 | ₩66,120 | ₩67,206 | +1.62% | 72.2만 |
|---|
| 2026.04.01 | ₩67,058 | ₩67,400 | ₩66,857 | ₩67,045 | -0.02% | 83.6만 |
|---|
| 2026.03.31 | ₩66,053 | ₩67,179 | ₩65,865 | ₩67,099 | +1.58% | 85만 |
|---|
| 2026.03.30 | ₩65,959 | ₩66,026 | ₩64,980 | ₩65,275 | -1.04% | 74.6만 |
|---|
| 2026.03.27 | ₩66,354 | ₩66,361 | ₩65,355 | ₩65,490 | -1.30% | 77.7만 |
|---|
| 2026.03.26 | ₩67,246 | ₩67,501 | ₩66,522 | ₩66,576 | -1.00% | 74.1만 |
|---|
| 2026.03.25 | ₩67,957 | ₩68,031 | ₩67,461 | ₩67,702 | -0.37% | 56.7만 |
|---|
| 2026.03.24 | ₩67,199 | ₩67,682 | ₩67,003 | ₩67,340 | +0.21% | 55.3만 |
|---|
| 2026.03.23 | ₩67,622 | ₩68,198 | ₩67,394 | ₩67,528 | -0.14% | 87.8만 |
|---|
| 2026.03.20 | ₩67,729 | ₩67,729 | ₩66,455 | ₩66,830 | -1.33% | 68.9만 |
|---|
| 2026.03.19 | ₩67,648 | ₩68,077 | ₩67,343 | ₩67,809 | +0.24% | 70.4만 |
|---|
| 2026.03.18 | ₩68,708 | ₩68,761 | ₩67,943 | ₩67,970 | -1.07% | 59.8만 |
|---|
| 2026.03.17 | ₩69,030 | ₩69,190 | ₩68,802 | ₩68,855 | -0.25% | 45.5만 |
|---|
| 2026.03.16 | ₩68,426 | ₩68,909 | ₩68,426 | ₩68,627 | +0.29% | 113.8만 |
|---|
| 2026.03.13 | ₩68,735 | ₩68,965 | ₩67,850 | ₩67,970 | -1.11% | 110.6만 |
|---|
| 2026.03.12 | ₩68,976 | ₩69,043 | ₩68,332 | ₩68,359 | -0.89% | 57.5만 |
|---|
| 2026.03.11 | ₩69,485 | ₩69,660 | ₩69,043 | ₩69,325 | -0.23% | 53.7만 |
|---|
| 2026.03.10 | ₩69,579 | ₩69,915 | ₩69,177 | ₩69,378 | -0.29% | 57.8만 |
|---|
| 2026.03.09 | ₩68,265 | ₩69,579 | ₩67,925 | ₩69,472 | +1.77% | 93.6만 |
|---|
| 2026.03.06 | ₩69,110 | ₩69,217 | ₩68,627 | ₩68,869 | -0.35% | 75만 |
|---|
| 2026.03.05 | ₩69,874 | ₩70,142 | ₩69,204 | ₩69,767 | -0.15% | 76.1만 |
|---|
| 2026.03.04 | ₩69,821 | ₩70,277 | ₩69,620 | ₩70,116 | +0.42% | 94.2만 |
|---|
| 2026.03.03 | ₩69,278 | ₩69,833 | ₩68,600 | ₩69,660 | +0.55% | 105.2만 |
|---|
| 2026.03.02 | ₩69,526 | ₩70,377 | ₩69,485 | ₩70,210 | +0.98% | 61.1만 |
|---|
| 2026.02.27 | ₩70,451 | ₩70,692 | ₩70,240 | ₩70,679 | +0.32% | 116.3만 |
|---|
| 2026.02.26 | ₩71,229 | ₩71,229 | ₩70,484 | ₩70,934 | -0.41% | 75.7만 |
|---|
| 2026.02.25 | ₩71,068 | ₩71,269 | ₩70,960 | ₩71,229 | +0.23% | 72.4만 |
|---|
| 2026.02.24 | ₩70,250 | ₩70,800 | ₩70,022 | ₩70,746 | +0.71% | 74.4만 |
|---|
| 2026.02.23 | ₩70,880 | ₩70,893 | ₩70,035 | ₩70,250 | -0.89% | 86만 |
|---|
| 2026.02.20 | ₩70,223 | ₩70,893 | ₩70,183 | ₩70,893 | +0.95% | 55.3만 |
|---|
| 2026.02.19 | ₩70,424 | ₩70,525 | ₩70,129 | ₩70,344 | -0.11% | 62만 |
|---|
| 2026.02.18 | ₩70,397 | ₩70,786 | ₩70,250 | ₩70,531 | +0.19% | 44.9만 |
|---|
| 2026.02.17 | ₩70,022 | ₩70,382 | ₩69,512 | ₩70,210 | +0.27% | 75.5만 |
|---|
| 2026.02.13 | ₩70,142 | ₩70,484 | ₩69,666 | ₩70,075 | -0.10% | 55.2만 |
|---|
| 2026.02.12 | ₩71,175 | ₩71,242 | ₩69,944 | ₩70,035 | -1.60% | 64.5만 |
|---|
| 2026.02.11 | ₩71,390 | ₩71,403 | ₩70,719 | ₩70,974 | -0.58% | 100.9만 |
|---|
| 2026.02.10 | ₩71,215 | ₩71,329 | ₩70,940 | ₩71,001 | -0.30% | 60.5만 |
|---|
| 2026.02.09 | ₩70,719 | ₩71,269 | ₩70,625 | ₩71,121 | +0.57% | 78.6만 |
|---|
| 2026.02.06 | ₩69,901 | ₩70,967 | ₩69,901 | ₩70,813 | +1.30% | 101.3만 |
|---|
| 2026.02.05 | ₩69,928 | ₩70,142 | ₩69,392 | ₩69,579 | -0.50% | 96.7만 |
|---|
| 2026.02.04 | ₩70,773 | ₩70,840 | ₩69,945 | ₩70,370 | -0.57% | 101.9만 |
|---|
| 2026.02.03 | ₩71,269 | ₩71,296 | ₩70,176 | ₩70,692 | -0.81% | 86.5만 |
|---|
| 2026.02.02 | ₩70,692 | ₩71,309 | ₩70,652 | ₩71,188 | +0.70% | 95.5만 |
|---|
| 2026.01.30 | ₩71,336 | ₩71,550 | ₩70,934 | ₩71,376 | +0.06% | 59.4만 |
|---|
| 2026.01.29 | ₩71,671 | ₩71,711 | ₩70,679 | ₩71,524 | -0.21% | 62.9만 |
|---|
| 2026.01.28 | ₩71,738 | ₩71,805 | ₩71,483 | ₩71,604 | -0.19% | 96.7만 |
|---|
| 2026.01.27 | ₩71,564 | ₩71,671 | ₩71,450 | ₩71,617 | +0.07% | 64.1만 |
|---|
| 2026.01.26 | ₩71,188 | ₩71,505 | ₩71,148 | ₩71,390 | +0.28% | 60.5만 |
|---|
| 2026.01.23 | ₩70,987 | ₩71,222 | ₩70,907 | ₩71,081 | +0.13% | 72.6만 |
|---|
| 2026.01.22 | ₩71,095 | ₩71,215 | ₩70,840 | ₩71,027 | -0.09% | 78.2만 |
|---|
| 2026.01.21 | ₩70,129 | ₩70,947 | ₩70,008 | ₩70,692 | +0.80% | 78.3만 |
|---|
| 2026.01.20 | ₩70,330 | ₩70,623 | ₩69,874 | ₩69,982 | -0.50% | 197.8만 |
|---|
| 2026.01.16 | ₩71,336 | ₩71,396 | ₩71,095 | ₩71,215 | -0.17% | 63.6만 |
|---|
| 2026.01.15 | ₩71,403 | ₩71,479 | ₩71,135 | ₩71,215 | -0.26% | 74.6만 |
|---|
| 2026.01.14 | ₩71,242 | ₩71,242 | ₩70,726 | ₩71,095 | -0.21% | 70.3만 |
|---|
| 2026.01.13 | ₩71,470 | ₩71,497 | ₩71,154 | ₩71,336 | -0.19% | 53.9만 |
|---|
| 2026.01.12 | ₩71,215 | ₩71,497 | ₩71,137 | ₩71,443 | +0.32% | 74.3만 |
|---|
| 2026.01.09 | ₩71,081 | ₩71,443 | ₩70,974 | ₩71,363 | +0.40% | 81.6만 |
|---|
| 2026.01.08 | ₩70,887 | ₩71,041 | ₩70,800 | ₩71,001 | +0.16% | 95.4만 |
|---|
| 2026.01.07 | ₩71,175 | ₩71,309 | ₩70,947 | ₩70,974 | -0.28% | 102.9만 |
|---|
| 2026.01.06 | ₩70,880 | ₩71,175 | ₩70,826 | ₩71,148 | +0.38% | 65.9만 |
|---|
| 2026.01.05 | ₩70,786 | ₩70,934 | ₩70,692 | ₩70,800 | +0.02% | 80.8만 |
|---|
| 2026.01.02 | ₩70,585 | ₩70,706 | ₩70,136 | ₩70,437 | -0.21% | 69.3만 |
|---|
| 2025.12.31 | ₩71,188 | ₩71,229 | ₩70,773 | ₩70,800 | -0.55% | 64.2만 |
|---|
| 2025.12.30 | ₩71,229 | ₩71,322 | ₩71,168 | ₩71,215 | -0.02% | 73.5만 |
|---|
| 2025.12.29 | ₩71,269 | ₩71,329 | ₩71,115 | ₩71,269 | 0.00% | 64.3만 |
|---|
| 2025.12.26 | ₩71,457 | ₩71,524 | ₩71,363 | ₩71,443 | -0.02% | 51.6만 |
|---|
| 2025.12.24 | ₩71,255 | ₩71,470 | ₩71,242 | ₩71,443 | +0.26% | 45.4만 |
|---|
| 2025.12.23 | ₩70,907 | ₩71,276 | ₩70,867 | ₩71,242 | +0.47% | 116.6만 |
|---|
| 2025.12.22 | ₩70,893 | ₩71,054 | ₩70,813 | ₩71,014 | +0.17% | 70.4만 |
|---|
| 2025.12.19 | ₩70,250 | ₩70,633 | ₩70,250 | ₩70,612 | +0.52% | 57.2만 |
|---|
| 2025.12.18 | ₩70,196 | ₩70,397 | ₩69,888 | ₩70,035 | -0.23% | 73.6만 |
|---|
| 2025.12.17 | ₩70,303 | ₩70,333 | ₩69,526 | ₩69,566 | -1.05% | 93.5만 |
|---|
| 2025.12.16 | ₩70,236 | ₩70,370 | ₩69,874 | ₩70,196 | -0.06% | 63만 |
|---|
| 2025.12.15 | ₩70,746 | ₩70,746 | ₩70,210 | ₩70,370 | -0.53% | 56.8만 |
|---|
| 2025.12.12 | ₩70,927 | ₩71,001 | ₩70,183 | ₩70,424 | -0.71% | 62만 |
|---|
| 2025.12.11 | ₩70,706 | ₩71,014 | ₩70,437 | ₩71,014 | +0.44% | 76.5만 |
|---|
| 2025.12.10 | ₩70,397 | ₩70,987 | ₩70,330 | ₩70,880 | +0.69% | 55.8만 |
|---|
| 2025.12.09 | ₩70,491 | ₩70,665 | ₩70,451 | ₩70,491 | 0.00% | 49.3만 |
|---|
| 2025.12.08 | ₩70,719 | ₩70,719 | ₩70,344 | ₩70,545 | -0.25% | 77.1만 |
|---|
| 2025.12.05 | ₩70,679 | ₩70,867 | ₩70,585 | ₩70,679 | 0.00% | 91만 |
|---|
| 2025.12.04 | ₩70,639 | ₩70,639 | ₩70,303 | ₩70,572 | -0.09% | 73.1만 |
|---|
| 2025.12.03 | ₩70,263 | ₩70,598 | ₩70,183 | ₩70,518 | +0.36% | 74.2만 |
|---|
| 2025.12.02 | ₩70,357 | ₩70,498 | ₩70,129 | ₩70,317 | -0.06% | 68.1만 |
|---|
| 2025.12.01 | ₩70,263 | ₩70,437 | ₩70,075 | ₩70,210 | -0.08% | 43.9만 |
|---|
| 2025.11.28 | ₩70,853 | ₩70,981 | ₩70,732 | ₩70,974 | +0.17% | 43.2만 |
|---|
| 2025.11.26 | ₩70,437 | ₩70,786 | ₩70,364 | ₩70,625 | +0.27% | 64.6만 |
|---|
| 2025.11.25 | ₩69,593 | ₩70,290 | ₩69,190 | ₩70,196 | +0.87% | 61.7만 |
|---|
| 2025.11.24 | ₩69,043 | ₩69,715 | ₩68,922 | ₩69,620 | +0.84% | 56.1만 |
|---|
| 2025.11.21 | ₩68,252 | ₩69,164 | ₩67,797 | ₩68,681 | +0.63% | 52.3만 |
|---|
| 2025.11.20 | ₩70,035 | ₩70,196 | ₩67,943 | ₩68,024 | -2.87% | 107.9만 |
|---|
| 2025.11.19 | ₩68,828 | ₩69,430 | ₩68,600 | ₩69,003 | +0.25% | 86.2만 |
|---|
| 2025.11.18 | ₩68,962 | ₩69,190 | ₩68,304 | ₩68,775 | -0.27% | 58.8만 |
|---|
| 2025.11.17 | ₩69,727 | ₩70,015 | ₩68,962 | ₩69,284 | -0.63% | 78.2만 |
|---|
| 2025.11.14 | ₩69,083 | ₩70,169 | ₩69,030 | ₩69,861 | +1.13% | 57.2만 |
|---|
| 2025.11.13 | ₩70,612 | ₩70,612 | ₩69,707 | ₩69,847 | -1.08% | 66.4만 |
|---|
| 2025.11.12 | ₩70,934 | ₩70,934 | ₩70,618 | ₩70,800 | -0.19% | 55.1만 |
|---|
| 2025.11.11 | ₩70,478 | ₩70,813 | ₩70,424 | ₩70,759 | +0.40% | 41.1만 |
|---|
| 2025.11.10 | ₩70,330 | ₩70,692 | ₩70,102 | ₩70,625 | +0.42% | 58.8만 |
|---|
| 2025.11.07 | ₩69,445 | ₩69,700 | ₩68,795 | ₩69,700 | +0.37% | 58.4만 |
|---|
| 2025.11.06 | ₩70,223 | ₩70,297 | ₩69,472 | ₩69,620 | -0.86% | 93.1만 |
|---|
| 2025.11.05 | ₩70,049 | ₩70,558 | ₩69,968 | ₩70,277 | +0.33% | 123.2만 |
|---|
| 2025.11.04 | ₩70,142 | ₩70,451 | ₩69,995 | ₩70,062 | -0.11% | 67.4만 |
|---|
| 2025.11.03 | ₩70,934 | ₩70,981 | ₩70,424 | ₩70,719 | -0.30% | 56.1만 |
|---|
| 2025.10.31 | ₩71,430 | ₩71,430 | ₩70,863 | ₩71,108 | -0.45% | 54.2만 |
|---|
| 2025.10.30 | ₩71,282 | ₩71,400 | ₩70,893 | ₩70,934 | -0.49% | 47.3만 |
|---|
| 2025.10.29 | ₩71,725 | ₩71,738 | ₩71,175 | ₩71,524 | -0.28% | 93만 |
|---|
| 2025.10.28 | ₩71,591 | ₩71,698 | ₩71,336 | ₩71,537 | -0.07% | 103만 |
|---|
| 2025.10.27 | ₩71,349 | ₩71,416 | ₩71,143 | ₩71,390 | +0.06% | 46만 |
|---|
| 2025.10.24 | ₩70,585 | ₩70,813 | ₩70,585 | ₩70,706 | +0.17% | 59.2만 |
|---|
| 2025.10.23 | ₩70,089 | ₩70,370 | ₩69,915 | ₩70,277 | +0.27% | 64.5만 |
|---|
| 2025.10.22 | ₩70,317 | ₩70,317 | ₩69,479 | ₩69,901 | -0.59% | 56.3만 |
|---|
| 2025.10.21 | ₩70,210 | ₩70,337 | ₩70,049 | ₩70,210 | 0.00% | 74.8만 |
|---|
| 2025.10.20 | ₩69,847 | ₩70,263 | ₩69,841 | ₩70,196 | +0.50% | 46.4만 |
|---|
| 2025.10.17 | ₩68,976 | ₩69,633 | ₩68,942 | ₩69,485 | +0.74% | 47.2만 |
|---|
| 2025.10.16 | ₩69,727 | ₩69,826 | ₩68,822 | ₩69,164 | -0.81% | 50.4만 |
|---|
| 2025.10.15 | ₩69,727 | ₩69,982 | ₩68,989 | ₩69,539 | -0.27% | 57.2만 |
|---|
| 2025.10.14 | ₩68,721 | ₩69,620 | ₩68,493 | ₩69,271 | +0.80% | 56.2만 |
|---|
| 2025.10.13 | ₩69,190 | ₩69,536 | ₩69,097 | ₩69,432 | +0.35% | 47.4만 |
|---|
| 2025.10.10 | ₩70,102 | ₩70,226 | ₩68,440 | ₩68,480 | -2.31% | 62.6만 |
|---|