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 | ₩75,582 | ₩75,770 | ₩75,462 | ₩75,717 | +0.18% | 90.6만 |
| 2026.10.08 | ₩75,462 | ₩75,562 | ₩75,079 | ₩75,354 | -0.14% | 134.1만 |
| 2026.10.07 | ₩75,468 | ₩75,633 | ₩75,301 | ₩75,582 | +0.15% | 147.6만 |
| 2026.10.06 | ₩75,542 | ₩75,891 | ₩75,542 | ₩75,717 | +0.23% | 165.9만 |
| 2026.10.05 | ₩75,006 | ₩75,501 | ₩74,926 | ₩75,421 | +0.55% | 99.6만 |
| 2026.10.02 | ₩74,972 | ₩75,153 | ₩74,730 | ₩74,965 | -0.01% | 92.7만 |
| 2026.10.01 | ₩74,523 | ₩74,596 | ₩74,013 | ₩74,482 | -0.05% | 147.2만 |
| 2026.09.30 | ₩75,326 | ₩75,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,898 |
| -0.57% |
| 118.8만 |
| 2026.09.29 | ₩75,260 | ₩75,260 | ₩74,849 | ₩75,019 | -0.32% | 162.6만 |
|---|
| 2026.09.28 | ₩75,301 | ₩75,403 | ₩74,952 | ₩75,140 | -0.21% | 115.7만 |
|---|
| 2026.09.25 | ₩75,327 | ₩75,623 | ₩75,146 | ₩75,569 | +0.32% | 118.4만 |
|---|
| 2026.09.24 | ₩74,979 | ₩75,341 | ₩74,871 | ₩75,234 | +0.34% | 102.6만 |
|---|
| 2026.09.23 | ₩75,663 | ₩75,663 | ₩75,146 | ₩75,234 | -0.57% | 132.2만 |
|---|
| 2026.09.22 | ₩75,770 | ₩75,810 | ₩75,609 | ₩75,676 | -0.12% | 135.5만 |
|---|
| 2026.09.21 | ₩75,126 | ₩75,757 | ₩75,093 | ₩75,676 | +0.73% | 127.9만 |
|---|
| 2026.09.18 | ₩74,670 | ₩74,764 | ₩74,388 | ₩74,751 | +0.11% | 103.8만 |
|---|
| 2026.09.17 | ₩74,751 | ₩74,764 | ₩74,382 | ₩74,657 | -0.13% | 90만 |
|---|
| 2026.09.16 | ₩74,294 | ₩74,482 | ₩73,422 | ₩73,865 | -0.58% | 105.2만 |
|---|
| 2026.09.15 | ₩74,308 | ₩74,375 | ₩73,993 | ₩74,133 | -0.23% | 132.6만 |
|---|
| 2026.09.14 | ₩74,241 | ₩74,637 | ₩74,133 | ₩74,429 | +0.25% | 155.1만 |
|---|
| 2026.09.11 | ₩74,831 | ₩74,858 | ₩74,603 | ₩74,670 | -0.22% | 112.4만 |
|---|
| 2026.09.10 | ₩74,133 | ₩74,248 | ₩73,986 | ₩74,066 | -0.09% | 121.8만 |
|---|
| 2026.09.09 | ₩74,710 | ₩74,724 | ₩74,335 | ₩74,469 | -0.32% | 146만 |
|---|
| 2026.09.08 | ₩75,234 | ₩75,234 | ₩74,838 | ₩74,885 | -0.46% | 181만 |
|---|
| 2026.09.04 | ₩75,327 | ₩75,341 | ₩75,024 | ₩75,180 | -0.20% | 100.5만 |
|---|
| 2026.09.03 | ₩74,912 | ₩75,401 | ₩74,871 | ₩75,368 | +0.61% | 78.8만 |
|---|
| 2026.09.02 | ₩74,576 | ₩74,804 | ₩74,415 | ₩74,710 | +0.18% | 105만 |
|---|
| 2026.09.01 | ₩74,549 | ₩74,697 | ₩74,187 | ₩74,362 | -0.25% | 109.1만 |
|---|
| 2026.08.31 | ₩75,421 | ₩75,475 | ₩75,195 | ₩75,408 | -0.02% | 103.6만 |
|---|
| 2026.08.28 | ₩75,757 | ₩75,985 | ₩75,462 | ₩75,582 | -0.23% | 102.7만 |
|---|
| 2026.08.27 | ₩75,395 | ₩75,765 | ₩75,381 | ₩75,690 | +0.39% | 114.5만 |
|---|
| 2026.08.26 | ₩75,153 | ₩75,366 | ₩75,099 | ₩75,247 | +0.12% | 98.6만 |
|---|
| 2026.08.25 | ₩75,207 | ₩75,294 | ₩75,006 | ₩75,260 | +0.07% | 98.4만 |
|---|
| 2026.08.24 | ₩75,019 | ₩75,146 | ₩74,918 | ₩75,046 | +0.04% | 132.5만 |
|---|
| 2026.08.21 | ₩75,247 | ₩75,381 | ₩75,079 | ₩75,247 | 0.00% | 109.3만 |
|---|
| 2026.08.20 | ₩75,166 | ₩75,341 | ₩74,858 | ₩74,912 | -0.34% | 144.4만 |
|---|
| 2026.08.19 | ₩75,609 | ₩75,670 | ₩75,348 | ₩75,435 | -0.23% | 109.9만 |
|---|
| 2026.08.18 | ₩75,395 | ₩75,556 | ₩75,240 | ₩75,274 | -0.16% | 81.7만 |
|---|
| 2026.08.17 | ₩75,998 | ₩76,025 | ₩75,636 | ₩75,690 | -0.41% | 82.6만 |
|---|
| 2026.08.14 | ₩75,998 | ₩76,085 | ₩75,864 | ₩75,945 | -0.07% | 81.4만 |
|---|
| 2026.08.13 | ₩75,770 | ₩76,112 | ₩75,770 | ₩76,025 | +0.34% | 100.8만 |
|---|
| 2026.08.12 | ₩75,851 | ₩75,851 | ₩75,589 | ₩75,717 | -0.18% | 123.7만 |
|---|
| 2026.08.11 | ₩75,945 | ₩75,945 | ₩75,421 | ₩75,488 | -0.60% | 117.4만 |
|---|
| 2026.08.10 | ₩75,663 | ₩75,864 | ₩75,542 | ₩75,676 | +0.02% | 105.5만 |
|---|
| 2026.08.07 | ₩75,690 | ₩75,690 | ₩75,368 | ₩75,636 | -0.07% | 137만 |
|---|
| 2026.08.06 | ₩75,314 | ₩75,488 | ₩75,180 | ₩75,274 | -0.05% | 151.7만 |
|---|
| 2026.08.05 | ₩75,663 | ₩75,824 | ₩75,354 | ₩75,381 | -0.37% | 196.1만 |
|---|
| 2026.08.04 | ₩74,764 | ₩75,576 | ₩74,737 | ₩75,435 | +0.90% | 129.8만 |
|---|
| 2026.08.03 | ₩74,080 | ₩74,611 | ₩73,958 | ₩74,576 | +0.67% | 115.7만 |
|---|
| 2026.07.31 | ₩74,107 | ₩74,409 | ₩73,473 | ₩74,294 | +0.25% | 137.3만 |
|---|
| 2026.07.30 | ₩73,322 | ₩73,905 | ₩73,194 | ₩73,838 | +0.70% | 109.4만 |
|---|
| 2026.07.29 | ₩73,731 | ₩73,926 | ₩72,711 | ₩72,752 | -1.33% | 129.1만 |
|---|
| 2026.07.28 | ₩73,570 | ₩73,905 | ₩73,295 | ₩73,744 | +0.24% | 101.4만 |
|---|
| 2026.07.27 | ₩73,999 | ₩74,080 | ₩73,275 | ₩73,570 | -0.58% | 96.5만 |
|---|
| 2026.07.24 | ₩73,449 | ₩73,905 | ₩73,329 | ₩73,490 | +0.05% | 103.9만 |
|---|
| 2026.07.23 | ₩73,583 | ₩73,771 | ₩73,127 | ₩73,422 | -0.22% | 81.5만 |
|---|
| 2026.07.22 | ₩74,227 | ₩74,402 | ₩74,120 | ₩74,201 | -0.04% | 79.3만 |
|---|
| 2026.07.21 | ₩74,107 | ₩74,315 | ₩73,905 | ₩74,281 | +0.24% | 77만 |
|---|
| 2026.07.20 | ₩74,154 | ₩74,274 | ₩73,671 | ₩73,744 | -0.55% | 93.5만 |
|---|
| 2026.07.17 | ₩73,899 | ₩74,127 | ₩73,563 | ₩73,825 | -0.10% | 108.2만 |
|---|
| 2026.07.16 | ₩74,657 | ₩74,666 | ₩74,154 | ₩74,402 | -0.34% | 97.1만 |
|---|
| 2026.07.15 | ₩74,616 | ₩74,751 | ₩74,321 | ₩74,710 | +0.13% | 100.7만 |
|---|
| 2026.07.14 | ₩74,362 | ₩74,569 | ₩74,214 | ₩74,469 | +0.14% | 81.9만 |
|---|
| 2026.07.13 | ₩74,576 | ₩74,630 | ₩74,154 | ₩74,254 | -0.43% | 89만 |
|---|
| 2026.07.10 | ₩74,455 | ₩74,751 | ₩74,187 | ₩74,724 | +0.36% | 72만 |
|---|
| 2026.07.09 | ₩73,999 | ₩74,482 | ₩73,932 | ₩74,482 | +0.65% | 96.4만 |
|---|
| 2026.07.08 | ₩73,812 | ₩73,986 | ₩73,396 | ₩73,932 | +0.16% | 95.2만 |
|---|
| 2026.07.07 | ₩74,294 | ₩74,402 | ₩73,889 | ₩74,120 | -0.23% | 82.1만 |
|---|
| 2026.07.06 | ₩74,013 | ₩74,496 | ₩74,013 | ₩74,415 | +0.54% | 96만 |
|---|
| 2026.07.02 | ₩73,986 | ₩74,362 | ₩73,409 | ₩73,838 | -0.20% | 126.2만 |
|---|
| 2026.07.01 | ₩73,892 | ₩74,207 | ₩73,624 | ₩73,932 | +0.05% | 121.3만 |
|---|
| 2026.06.30 | ₩74,073 | ₩74,650 | ₩74,053 | ₩74,549 | +0.64% | 90.6만 |
|---|
| 2026.06.29 | ₩73,624 | ₩74,073 | ₩73,201 | ₩74,040 | +0.56% | 80.8만 |
|---|
| 2026.06.26 | ₩72,819 | ₩73,583 | ₩72,685 | ₩73,114 | +0.41% | 92.5만 |
|---|
| 2026.06.25 | ₩73,825 | ₩73,838 | ₩72,940 | ₩73,275 | -0.75% | 108.3만 |
|---|
| 2026.06.24 | ₩73,503 | ₩73,872 | ₩73,033 | ₩73,248 | -0.35% | 118.3만 |
|---|
| 2026.06.23 | ₩73,516 | ₩73,812 | ₩73,168 | ₩73,302 | -0.29% | 111.4만 |
|---|
| 2026.06.22 | ₩74,563 | ₩74,757 | ₩74,160 | ₩74,268 | -0.40% | 85.8만 |
|---|
| 2026.06.18 | ₩74,502 | ₩74,563 | ₩74,160 | ₩74,455 | -0.06% | 72.8만 |
|---|
| 2026.06.17 | ₩74,630 | ₩74,657 | ₩73,557 | ₩73,758 | -1.17% | 87.5만 |
|---|
| 2026.06.16 | ₩74,858 | ₩74,912 | ₩74,482 | ₩74,509 | -0.47% | 58.2만 |
|---|
| 2026.06.15 | ₩74,684 | ₩74,992 | ₩74,590 | ₩74,858 | +0.23% | 90.5만 |
|---|
| 2026.06.12 | ₩73,557 | ₩73,926 | ₩73,106 | ₩73,744 | +0.26% | 72만 |
|---|
| 2026.06.11 | ₩72,631 | ₩73,516 | ₩72,094 | ₩73,342 | +0.98% | 72만 |
|---|
| 2026.06.10 | ₩72,765 | ₩73,342 | ₩72,148 | ₩72,161 | -0.83% | 92.3만 |
|---|
| 2026.06.09 | ₩73,744 | ₩74,073 | ₩71,839 | ₩73,248 | -0.67% | 124.3만 |
|---|
| 2026.06.08 | ₩73,664 | ₩73,926 | ₩73,315 | ₩73,422 | -0.33% | 138.5만 |
|---|
| 2026.06.05 | ₩74,549 | ₩74,549 | ₩73,047 | ₩73,208 | -1.80% | 117.5만 |
|---|
| 2026.06.04 | ₩74,442 | ₩74,898 | ₩74,362 | ₩74,831 | +0.52% | 73만 |
|---|
| 2026.06.03 | ₩74,858 | ₩74,922 | ₩74,523 | ₩74,603 | -0.34% | 78.1만 |
|---|
| 2026.06.02 | ₩74,777 | ₩75,006 | ₩74,737 | ₩74,965 | +0.25% | 66.1만 |
|---|
| 2026.06.01 | ₩74,751 | ₩74,979 | ₩74,590 | ₩74,885 | +0.18% | 87.5만 |
|---|
| 2026.05.29 | ₩75,234 | ₩75,381 | ₩75,140 | ₩75,287 | +0.07% | 83.3만 |
|---|
| 2026.05.28 | ₩74,791 | ₩75,160 | ₩74,670 | ₩75,140 | +0.47% | 93.7만 |
|---|
| 2026.05.27 | ₩74,845 | ₩74,845 | ₩74,603 | ₩74,791 | -0.07% | 87만 |
|---|
| 2026.05.26 | ₩74,724 | ₩74,898 | ₩74,610 | ₩74,791 | +0.09% | 71.9만 |
|---|
| 2026.05.22 | ₩74,523 | ₩74,630 | ₩74,321 | ₩74,402 | -0.16% | 74.2만 |
|---|
| 2026.05.21 | ₩73,718 | ₩74,254 | ₩73,677 | ₩74,147 | +0.58% | 64.3만 |
|---|
| 2026.05.20 | ₩73,490 | ₩74,006 | ₩73,396 | ₩73,999 | +0.69% | 224.9만 |
|---|
| 2026.05.19 | ₩73,490 | ₩73,684 | ₩73,168 | ₩73,396 | -0.13% | 73.4만 |
|---|
| 2026.05.18 | ₩74,194 | ₩74,382 | ₩73,329 | ₩73,771 | -0.57% | 89.5만 |
|---|
| 2026.05.15 | ₩74,013 | ₩74,172 | ₩73,722 | ₩73,852 | -0.22% | 74만 |
|---|
| 2026.05.14 | ₩74,214 | ₩74,610 | ₩74,133 | ₩74,563 | +0.47% | 128.2만 |
|---|
| 2026.05.13 | ₩73,771 | ₩74,140 | ₩73,463 | ₩74,040 | +0.36% | 74.6만 |
|---|
| 2026.05.12 | ₩73,664 | ₩73,783 | ₩73,201 | ₩73,718 | +0.07% | 70.1만 |
|---|
| 2026.05.11 | ₩73,610 | ₩73,865 | ₩73,543 | ₩73,771 | +0.22% | 77.6만 |
|---|
| 2026.05.08 | ₩73,516 | ₩73,664 | ₩73,369 | ₩73,664 | +0.20% | 88만 |
|---|
| 2026.05.07 | ₩73,490 | ₩73,490 | ₩72,980 | ₩73,127 | -0.49% | 86만 |
|---|
| 2026.05.06 | ₩72,953 | ₩73,342 | ₩72,792 | ₩73,302 | +0.48% | 80만 |
|---|
| 2026.05.05 | ₩72,403 | ₩72,615 | ₩72,322 | ₩72,524 | +0.17% | 86.1만 |
|---|
| 2026.05.04 | ₩72,215 | ₩72,376 | ₩71,786 | ₩72,054 | -0.22% | 63.7만 |
|---|
| 2026.05.01 | ₩72,322 | ₩72,577 | ₩72,255 | ₩72,255 | -0.09% | 57.7만 |
|---|
| 2026.04.30 | ₩72,376 | ₩72,691 | ₩71,927 | ₩72,618 | +0.33% | 62.6만 |
|---|
| 2026.04.29 | ₩72,027 | ₩72,068 | ₩71,759 | ₩72,027 | 0.00% | 58.1만 |
|---|
| 2026.04.28 | ₩72,094 | ₩72,108 | ₩71,799 | ₩72,027 | -0.09% | 53.1만 |
|---|
| 2026.04.27 | ₩72,175 | ₩72,349 | ₩72,074 | ₩72,349 | +0.24% | 161.2만 |
|---|
| 2026.04.24 | ₩71,907 | ₩72,235 | ₩71,759 | ₩72,215 | +0.43% | 60만 |
|---|
| 2026.04.23 | ₩71,933 | ₩72,068 | ₩71,222 | ₩71,759 | -0.24% | 70.8만 |
|---|
| 2026.04.22 | ₩71,886 | ₩72,000 | ₩71,692 | ₩71,987 | +0.14% | 62만 |
|---|
| 2026.04.21 | ₩71,786 | ₩71,974 | ₩71,249 | ₩71,383 | -0.56% | 57.1만 |
|---|
| 2026.04.20 | ₩71,806 | ₩71,853 | ₩71,531 | ₩71,772 | -0.05% | 57.8만 |
|---|
| 2026.04.17 | ₩71,491 | ₩72,054 | ₩71,477 | ₩71,893 | +0.56% | 86.8만 |
|---|
| 2026.04.16 | ₩71,075 | ₩71,249 | ₩70,900 | ₩71,169 | +0.13% | 69만 |
|---|
| 2026.04.15 | ₩70,686 | ₩71,055 | ₩70,592 | ₩71,035 | +0.49% | 67.7만 |
|---|
| 2026.04.14 | ₩70,069 | ₩70,585 | ₩70,042 | ₩70,565 | +0.71% | 75.2만 |
|---|
| 2026.04.13 | ₩69,170 | ₩69,961 | ₩69,076 | ₩69,961 | +1.14% | 61.1만 |
|---|
| 2026.04.10 | ₩69,398 | ₩69,525 | ₩69,244 | ₩69,344 | -0.08% | 61.2만 |
|---|
| 2026.04.09 | ₩68,942 | ₩69,445 | ₩68,808 | ₩69,384 | +0.64% | 68만 |
|---|
| 2026.04.08 | ₩69,197 | ₩69,197 | ₩68,620 | ₩69,009 | -0.27% | 74.8만 |
|---|
| 2026.04.07 | ₩67,399 | ₩67,506 | ₩66,742 | ₩67,506 | +0.16% | 124.2만 |
|---|
| 2026.04.06 | ₩67,238 | ₩67,547 | ₩67,157 | ₩67,466 | +0.34% | 84.4만 |
|---|
| 2026.04.02 | ₩66,165 | ₩67,345 | ₩66,151 | ₩67,238 | +1.62% | 72.2만 |
|---|
| 2026.04.01 | ₩67,090 | ₩67,433 | ₩66,889 | ₩67,077 | -0.02% | 83.6만 |
|---|
| 2026.03.31 | ₩66,084 | ₩67,211 | ₩65,896 | ₩67,131 | +1.58% | 85만 |
|---|
| 2026.03.30 | ₩65,990 | ₩66,057 | ₩65,011 | ₩65,306 | -1.04% | 74.6만 |
|---|
| 2026.03.27 | ₩66,386 | ₩66,393 | ₩65,387 | ₩65,521 | -1.30% | 77.7만 |
|---|
| 2026.03.26 | ₩67,278 | ₩67,533 | ₩66,554 | ₩66,607 | -1.00% | 74.1만 |
|---|
| 2026.03.25 | ₩67,989 | ₩68,063 | ₩67,493 | ₩67,734 | -0.37% | 56.7만 |
|---|
| 2026.03.24 | ₩67,231 | ₩67,714 | ₩67,035 | ₩67,372 | +0.21% | 55.3만 |
|---|
| 2026.03.23 | ₩67,654 | ₩68,231 | ₩67,426 | ₩67,560 | -0.14% | 87.8만 |
|---|
| 2026.03.20 | ₩67,761 | ₩67,761 | ₩66,487 | ₩66,862 | -1.33% | 68.9만 |
|---|
| 2026.03.19 | ₩67,681 | ₩68,110 | ₩67,375 | ₩67,842 | +0.24% | 70.4만 |
|---|
| 2026.03.18 | ₩68,741 | ₩68,794 | ₩67,976 | ₩68,003 | -1.07% | 59.8만 |
|---|
| 2026.03.17 | ₩69,062 | ₩69,223 | ₩68,834 | ₩68,888 | -0.25% | 45.5만 |
|---|
| 2026.03.16 | ₩68,459 | ₩68,942 | ₩68,459 | ₩68,660 | +0.29% | 113.8만 |
|---|
| 2026.03.13 | ₩68,767 | ₩68,998 | ₩67,882 | ₩68,003 | -1.11% | 110.6만 |
|---|
| 2026.03.12 | ₩69,009 | ₩69,076 | ₩68,365 | ₩68,392 | -0.89% | 57.5만 |
|---|
| 2026.03.11 | ₩69,519 | ₩69,693 | ₩69,076 | ₩69,358 | -0.23% | 53.7만 |
|---|
| 2026.03.10 | ₩69,613 | ₩69,948 | ₩69,210 | ₩69,411 | -0.29% | 57.8만 |
|---|
| 2026.03.09 | ₩68,298 | ₩69,613 | ₩67,957 | ₩69,505 | +1.77% | 93.6만 |
|---|
| 2026.03.06 | ₩69,143 | ₩69,250 | ₩68,660 | ₩68,901 | -0.35% | 75만 |
|---|
| 2026.03.05 | ₩69,908 | ₩70,176 | ₩69,237 | ₩69,800 | -0.15% | 76.1만 |
|---|
| 2026.03.04 | ₩69,854 | ₩70,310 | ₩69,653 | ₩70,149 | +0.42% | 94.2만 |
|---|
| 2026.03.03 | ₩69,311 | ₩69,866 | ₩68,633 | ₩69,693 | +0.55% | 105.2만 |
|---|
| 2026.03.02 | ₩69,559 | ₩70,411 | ₩69,519 | ₩70,243 | +0.98% | 61.1만 |
|---|
| 2026.02.27 | ₩70,485 | ₩70,726 | ₩70,274 | ₩70,713 | +0.32% | 116.3만 |
|---|
| 2026.02.26 | ₩71,263 | ₩71,263 | ₩70,518 | ₩70,967 | -0.41% | 75.7만 |
|---|
| 2026.02.25 | ₩71,102 | ₩71,303 | ₩70,994 | ₩71,263 | +0.23% | 72.4만 |
|---|
| 2026.02.24 | ₩70,283 | ₩70,833 | ₩70,055 | ₩70,780 | +0.71% | 74.4만 |
|---|
| 2026.02.23 | ₩70,914 | ₩70,927 | ₩70,069 | ₩70,283 | -0.89% | 86만 |
|---|
| 2026.02.20 | ₩70,256 | ₩70,927 | ₩70,216 | ₩70,927 | +0.95% | 55.3만 |
|---|
| 2026.02.19 | ₩70,458 | ₩70,558 | ₩70,163 | ₩70,377 | -0.11% | 62만 |
|---|
| 2026.02.18 | ₩70,431 | ₩70,820 | ₩70,283 | ₩70,565 | +0.19% | 44.9만 |
|---|
| 2026.02.17 | ₩70,055 | ₩70,416 | ₩69,545 | ₩70,243 | +0.27% | 75.5만 |
|---|
| 2026.02.13 | ₩70,176 | ₩70,518 | ₩69,700 | ₩70,109 | -0.10% | 55.2만 |
|---|
| 2026.02.12 | ₩71,209 | ₩71,276 | ₩69,977 | ₩70,069 | -1.60% | 64.5만 |
|---|
| 2026.02.11 | ₩71,424 | ₩71,437 | ₩70,753 | ₩71,008 | -0.58% | 100.9만 |
|---|
| 2026.02.10 | ₩71,249 | ₩71,363 | ₩70,974 | ₩71,035 | -0.30% | 60.5만 |
|---|
| 2026.02.09 | ₩70,753 | ₩71,303 | ₩70,659 | ₩71,155 | +0.57% | 78.6만 |
|---|
| 2026.02.06 | ₩69,934 | ₩71,001 | ₩69,934 | ₩70,847 | +1.30% | 101.3만 |
|---|
| 2026.02.05 | ₩69,961 | ₩70,176 | ₩69,425 | ₩69,613 | -0.50% | 96.7만 |
|---|
| 2026.02.04 | ₩70,806 | ₩70,874 | ₩69,979 | ₩70,404 | -0.57% | 101.9만 |
|---|
| 2026.02.03 | ₩71,303 | ₩71,330 | ₩70,209 | ₩70,726 | -0.81% | 86.5만 |
|---|
| 2026.02.02 | ₩70,726 | ₩71,343 | ₩70,686 | ₩71,222 | +0.70% | 95.5만 |
|---|
| 2026.01.30 | ₩71,370 | ₩71,585 | ₩70,967 | ₩71,410 | +0.06% | 59.4만 |
|---|
| 2026.01.29 | ₩71,705 | ₩71,746 | ₩70,713 | ₩71,558 | -0.21% | 62.9만 |
|---|
| 2026.01.28 | ₩71,772 | ₩71,839 | ₩71,517 | ₩71,638 | -0.19% | 96.7만 |
|---|
| 2026.01.27 | ₩71,598 | ₩71,705 | ₩71,484 | ₩71,652 | +0.07% | 64.1만 |
|---|
| 2026.01.26 | ₩71,222 | ₩71,539 | ₩71,182 | ₩71,424 | +0.28% | 60.5만 |
|---|
| 2026.01.23 | ₩71,021 | ₩71,256 | ₩70,941 | ₩71,115 | +0.13% | 72.6만 |
|---|
| 2026.01.22 | ₩71,128 | ₩71,249 | ₩70,874 | ₩71,061 | -0.09% | 78.2만 |
|---|
| 2026.01.21 | ₩70,163 | ₩70,981 | ₩70,042 | ₩70,726 | +0.80% | 78.3만 |
|---|
| 2026.01.20 | ₩70,364 | ₩70,656 | ₩69,908 | ₩70,015 | -0.50% | 197.8만 |
|---|
| 2026.01.16 | ₩71,370 | ₩71,430 | ₩71,128 | ₩71,249 | -0.17% | 63.6만 |
|---|
| 2026.01.15 | ₩71,437 | ₩71,513 | ₩71,169 | ₩71,249 | -0.26% | 74.6만 |
|---|
| 2026.01.14 | ₩71,276 | ₩71,276 | ₩70,760 | ₩71,128 | -0.21% | 70.3만 |
|---|
| 2026.01.13 | ₩71,504 | ₩71,531 | ₩71,187 | ₩71,370 | -0.19% | 53.9만 |
|---|
| 2026.01.12 | ₩71,249 | ₩71,531 | ₩71,171 | ₩71,477 | +0.32% | 74.3만 |
|---|
| 2026.01.09 | ₩71,115 | ₩71,477 | ₩71,008 | ₩71,397 | +0.40% | 81.6만 |
|---|
| 2026.01.08 | ₩70,921 | ₩71,075 | ₩70,833 | ₩71,035 | +0.16% | 95.4만 |
|---|
| 2026.01.07 | ₩71,209 | ₩71,343 | ₩70,981 | ₩71,008 | -0.28% | 102.9만 |
|---|
| 2026.01.06 | ₩70,914 | ₩71,209 | ₩70,860 | ₩71,182 | +0.38% | 65.9만 |
|---|
| 2026.01.05 | ₩70,820 | ₩70,967 | ₩70,726 | ₩70,833 | +0.02% | 80.8만 |
|---|
| 2026.01.02 | ₩70,619 | ₩70,739 | ₩70,169 | ₩70,471 | -0.21% | 69.3만 |
|---|
| 2025.12.31 | ₩71,222 | ₩71,263 | ₩70,806 | ₩70,833 | -0.55% | 64.2만 |
|---|
| 2025.12.30 | ₩71,263 | ₩71,357 | ₩71,202 | ₩71,249 | -0.02% | 73.5만 |
|---|
| 2025.12.29 | ₩71,303 | ₩71,363 | ₩71,149 | ₩71,303 | 0.00% | 64.3만 |
|---|
| 2025.12.26 | ₩71,491 | ₩71,558 | ₩71,397 | ₩71,477 | -0.02% | 51.6만 |
|---|
| 2025.12.24 | ₩71,289 | ₩71,504 | ₩71,276 | ₩71,477 | +0.26% | 45.4만 |
|---|
| 2025.12.23 | ₩70,941 | ₩71,310 | ₩70,900 | ₩71,276 | +0.47% | 116.6만 |
|---|
| 2025.12.22 | ₩70,927 | ₩71,088 | ₩70,847 | ₩71,048 | +0.17% | 70.4만 |
|---|
| 2025.12.19 | ₩70,283 | ₩70,667 | ₩70,283 | ₩70,645 | +0.52% | 57.2만 |
|---|
| 2025.12.18 | ₩70,230 | ₩70,431 | ₩69,921 | ₩70,069 | -0.23% | 73.6만 |
|---|
| 2025.12.17 | ₩70,337 | ₩70,366 | ₩69,559 | ₩69,599 | -1.05% | 93.5만 |
|---|
| 2025.12.16 | ₩70,270 | ₩70,404 | ₩69,908 | ₩70,230 | -0.06% | 63만 |
|---|
| 2025.12.15 | ₩70,780 | ₩70,780 | ₩70,243 | ₩70,404 | -0.53% | 56.8만 |
|---|
| 2025.12.12 | ₩70,961 | ₩71,035 | ₩70,216 | ₩70,458 | -0.71% | 62만 |
|---|
| 2025.12.11 | ₩70,739 | ₩71,048 | ₩70,471 | ₩71,048 | +0.44% | 76.5만 |
|---|
| 2025.12.10 | ₩70,431 | ₩71,021 | ₩70,364 | ₩70,914 | +0.69% | 55.8만 |
|---|
| 2025.12.09 | ₩70,525 | ₩70,699 | ₩70,485 | ₩70,525 | 0.00% | 49.3만 |
|---|
| 2025.12.08 | ₩70,753 | ₩70,753 | ₩70,377 | ₩70,578 | -0.25% | 77.1만 |
|---|
| 2025.12.05 | ₩70,713 | ₩70,900 | ₩70,619 | ₩70,713 | 0.00% | 91만 |
|---|
| 2025.12.04 | ₩70,672 | ₩70,672 | ₩70,337 | ₩70,605 | -0.09% | 73.1만 |
|---|
| 2025.12.03 | ₩70,297 | ₩70,632 | ₩70,216 | ₩70,552 | +0.36% | 74.2만 |
|---|
| 2025.12.02 | ₩70,391 | ₩70,531 | ₩70,163 | ₩70,350 | -0.06% | 68.1만 |
|---|
| 2025.12.01 | ₩70,297 | ₩70,471 | ₩70,109 | ₩70,243 | -0.08% | 43.9만 |
|---|
| 2025.11.28 | ₩70,887 | ₩71,014 | ₩70,766 | ₩71,008 | +0.17% | 43.2만 |
|---|
| 2025.11.26 | ₩70,471 | ₩70,820 | ₩70,397 | ₩70,659 | +0.27% | 64.6만 |
|---|
| 2025.11.25 | ₩69,626 | ₩70,324 | ₩69,223 | ₩70,230 | +0.87% | 61.7만 |
|---|
| 2025.11.24 | ₩69,076 | ₩69,748 | ₩68,955 | ₩69,653 | +0.84% | 56.1만 |
|---|
| 2025.11.21 | ₩68,284 | ₩69,197 | ₩67,830 | ₩68,714 | +0.63% | 52.3만 |
|---|
| 2025.11.20 | ₩70,069 | ₩70,230 | ₩67,976 | ₩68,056 | -2.87% | 107.9만 |
|---|
| 2025.11.19 | ₩68,861 | ₩69,464 | ₩68,633 | ₩69,036 | +0.25% | 86.2만 |
|---|
| 2025.11.18 | ₩68,995 | ₩69,223 | ₩68,337 | ₩68,808 | -0.27% | 58.8만 |
|---|
| 2025.11.17 | ₩69,760 | ₩70,049 | ₩68,995 | ₩69,317 | -0.63% | 78.2만 |
|---|
| 2025.11.14 | ₩69,116 | ₩70,203 | ₩69,062 | ₩69,894 | +1.13% | 57.2만 |
|---|
| 2025.11.13 | ₩70,645 | ₩70,645 | ₩69,740 | ₩69,881 | -1.08% | 66.4만 |
|---|
| 2025.11.12 | ₩70,967 | ₩70,967 | ₩70,652 | ₩70,833 | -0.19% | 55.1만 |
|---|
| 2025.11.11 | ₩70,511 | ₩70,847 | ₩70,458 | ₩70,793 | +0.40% | 41.1만 |
|---|
| 2025.11.10 | ₩70,364 | ₩70,726 | ₩70,136 | ₩70,659 | +0.42% | 58.8만 |
|---|
| 2025.11.07 | ₩69,478 | ₩69,733 | ₩68,828 | ₩69,733 | +0.37% | 58.4만 |
|---|
| 2025.11.06 | ₩70,256 | ₩70,330 | ₩69,505 | ₩69,653 | -0.86% | 93.1만 |
|---|
| 2025.11.05 | ₩70,082 | ₩70,592 | ₩70,002 | ₩70,310 | +0.33% | 123.2만 |
|---|
| 2025.11.04 | ₩70,176 | ₩70,485 | ₩70,028 | ₩70,095 | -0.11% | 67.4만 |
|---|
| 2025.11.03 | ₩70,967 | ₩71,014 | ₩70,458 | ₩70,753 | -0.30% | 56.1만 |
|---|
| 2025.10.31 | ₩71,464 | ₩71,464 | ₩70,896 | ₩71,142 | -0.45% | 54.2만 |
|---|
| 2025.10.30 | ₩71,316 | ₩71,434 | ₩70,927 | ₩70,967 | -0.49% | 47.3만 |
|---|
| 2025.10.29 | ₩71,759 | ₩71,772 | ₩71,209 | ₩71,558 | -0.28% | 93만 |
|---|
| 2025.10.28 | ₩71,625 | ₩71,732 | ₩71,370 | ₩71,571 | -0.07% | 103만 |
|---|
| 2025.10.27 | ₩71,383 | ₩71,450 | ₩71,177 | ₩71,424 | +0.06% | 46만 |
|---|
| 2025.10.24 | ₩70,619 | ₩70,847 | ₩70,619 | ₩70,739 | +0.17% | 59.2만 |
|---|
| 2025.10.23 | ₩70,122 | ₩70,404 | ₩69,948 | ₩70,310 | +0.27% | 64.5만 |
|---|
| 2025.10.22 | ₩70,350 | ₩70,350 | ₩69,512 | ₩69,934 | -0.59% | 56.3만 |
|---|
| 2025.10.21 | ₩70,243 | ₩70,370 | ₩70,082 | ₩70,243 | 0.00% | 74.8만 |
|---|
| 2025.10.20 | ₩69,881 | ₩70,297 | ₩69,874 | ₩70,230 | +0.50% | 46.4만 |
|---|
| 2025.10.17 | ₩69,009 | ₩69,666 | ₩68,975 | ₩69,519 | +0.74% | 47.2만 |
|---|
| 2025.10.16 | ₩69,760 | ₩69,859 | ₩68,855 | ₩69,197 | -0.81% | 50.4만 |
|---|
| 2025.10.15 | ₩69,760 | ₩70,015 | ₩69,022 | ₩69,572 | -0.27% | 57.2만 |
|---|
| 2025.10.14 | ₩68,754 | ₩69,653 | ₩68,526 | ₩69,304 | +0.80% | 56.2만 |
|---|
| 2025.10.13 | ₩69,223 | ₩69,570 | ₩69,130 | ₩69,465 | +0.35% | 47.4만 |
|---|
| 2025.10.10 | ₩70,136 | ₩70,259 | ₩68,472 | ₩68,512 | -2.31% | 62.6만 |
|---|