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 | ₩75,497 | ₩75,684 | ₩75,376 | ₩75,631 | +0.18% | 90.6만 |
| 2026.10.08 | ₩75,376 | ₩75,477 | ₩74,994 | ₩75,269 | -0.14% | 134.1만 |
| 2026.10.07 | ₩75,383 | ₩75,548 | ₩75,215 | ₩75,497 | +0.15% | 147.6만 |
| 2026.10.06 | ₩75,457 | ₩75,805 | ₩75,457 | ₩75,631 | +0.23% | 165.9만 |
| 2026.10.05 | ₩74,921 | ₩75,415 | ₩74,841 | ₩75,336 | +0.55% | 99.6만 |
| 2026.10.02 | ₩74,887 | ₩75,068 | ₩74,646 | ₩74,880 | -0.01% | 92.7만 |
| 2026.10.01 | ₩74,438 | ₩74,512 | ₩73,929 | ₩74,398 | -0.05% | 147.2만 |
| 2026.09.30 | ₩75,241 | ₩75,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,813 |
| -0.57% |
| 118.8만 |
| 2026.09.29 | ₩75,175 | ₩75,175 | ₩74,764 | ₩74,934 | -0.32% | 162.6만 |
|---|
| 2026.09.28 | ₩75,215 | ₩75,317 | ₩74,867 | ₩75,055 | -0.21% | 115.7만 |
|---|
| 2026.09.25 | ₩75,242 | ₩75,537 | ₩75,061 | ₩75,483 | +0.32% | 118.4만 |
|---|
| 2026.09.24 | ₩74,894 | ₩75,256 | ₩74,787 | ₩75,148 | +0.34% | 102.6만 |
|---|
| 2026.09.23 | ₩75,577 | ₩75,577 | ₩75,061 | ₩75,148 | -0.57% | 132.2만 |
|---|
| 2026.09.22 | ₩75,684 | ₩75,725 | ₩75,524 | ₩75,591 | -0.12% | 135.5만 |
|---|
| 2026.09.21 | ₩75,041 | ₩75,671 | ₩75,008 | ₩75,591 | +0.73% | 127.9만 |
|---|
| 2026.09.18 | ₩74,586 | ₩74,679 | ₩74,304 | ₩74,666 | +0.11% | 103.8만 |
|---|
| 2026.09.17 | ₩74,666 | ₩74,679 | ₩74,297 | ₩74,572 | -0.13% | 90만 |
|---|
| 2026.09.16 | ₩74,210 | ₩74,398 | ₩73,339 | ₩73,782 | -0.58% | 105.2만 |
|---|
| 2026.09.15 | ₩74,224 | ₩74,291 | ₩73,909 | ₩74,050 | -0.23% | 132.6만 |
|---|
| 2026.09.14 | ₩74,157 | ₩74,552 | ₩74,050 | ₩74,344 | +0.25% | 155.1만 |
|---|
| 2026.09.11 | ₩74,746 | ₩74,773 | ₩74,519 | ₩74,586 | -0.22% | 112.4만 |
|---|
| 2026.09.10 | ₩74,050 | ₩74,163 | ₩73,902 | ₩73,983 | -0.09% | 121.8만 |
|---|
| 2026.09.09 | ₩74,626 | ₩74,639 | ₩74,251 | ₩74,385 | -0.32% | 146만 |
|---|
| 2026.09.08 | ₩75,148 | ₩75,148 | ₩74,753 | ₩74,800 | -0.46% | 181만 |
|---|
| 2026.09.04 | ₩75,242 | ₩75,256 | ₩74,939 | ₩75,095 | -0.20% | 100.5만 |
|---|
| 2026.09.03 | ₩74,827 | ₩75,316 | ₩74,787 | ₩75,282 | +0.61% | 78.8만 |
|---|
| 2026.09.02 | ₩74,492 | ₩74,720 | ₩74,331 | ₩74,626 | +0.18% | 105만 |
|---|
| 2026.09.01 | ₩74,465 | ₩74,612 | ₩74,103 | ₩74,277 | -0.25% | 109.1만 |
|---|
| 2026.08.31 | ₩75,336 | ₩75,390 | ₩75,109 | ₩75,323 | -0.02% | 103.6만 |
|---|
| 2026.08.28 | ₩75,671 | ₩75,899 | ₩75,376 | ₩75,497 | -0.23% | 102.7만 |
|---|
| 2026.08.27 | ₩75,309 | ₩75,679 | ₩75,296 | ₩75,604 | +0.39% | 114.5만 |
|---|
| 2026.08.26 | ₩75,068 | ₩75,281 | ₩75,014 | ₩75,162 | +0.12% | 98.6만 |
|---|
| 2026.08.25 | ₩75,122 | ₩75,209 | ₩74,921 | ₩75,175 | +0.07% | 98.4만 |
|---|
| 2026.08.24 | ₩74,934 | ₩75,061 | ₩74,833 | ₩74,961 | +0.04% | 132.5만 |
|---|
| 2026.08.21 | ₩75,162 | ₩75,296 | ₩74,994 | ₩75,162 | 0.00% | 109.3만 |
|---|
| 2026.08.20 | ₩75,081 | ₩75,256 | ₩74,773 | ₩74,827 | -0.34% | 144.4만 |
|---|
| 2026.08.19 | ₩75,524 | ₩75,584 | ₩75,262 | ₩75,349 | -0.23% | 109.9만 |
|---|
| 2026.08.18 | ₩75,309 | ₩75,470 | ₩75,155 | ₩75,189 | -0.16% | 81.7만 |
|---|
| 2026.08.17 | ₩75,912 | ₩75,939 | ₩75,550 | ₩75,604 | -0.41% | 82.6만 |
|---|
| 2026.08.14 | ₩75,912 | ₩75,999 | ₩75,778 | ₩75,859 | -0.07% | 81.4만 |
|---|
| 2026.08.13 | ₩75,684 | ₩76,026 | ₩75,684 | ₩75,939 | +0.34% | 100.8만 |
|---|
| 2026.08.12 | ₩75,765 | ₩75,765 | ₩75,503 | ₩75,631 | -0.18% | 123.7만 |
|---|
| 2026.08.11 | ₩75,859 | ₩75,859 | ₩75,336 | ₩75,403 | -0.60% | 117.4만 |
|---|
| 2026.08.10 | ₩75,577 | ₩75,778 | ₩75,457 | ₩75,591 | +0.02% | 105.5만 |
|---|
| 2026.08.07 | ₩75,604 | ₩75,604 | ₩75,282 | ₩75,550 | -0.07% | 137만 |
|---|
| 2026.08.06 | ₩75,229 | ₩75,403 | ₩75,095 | ₩75,189 | -0.05% | 151.7만 |
|---|
| 2026.08.05 | ₩75,577 | ₩75,738 | ₩75,269 | ₩75,296 | -0.37% | 196.1만 |
|---|
| 2026.08.04 | ₩74,679 | ₩75,490 | ₩74,653 | ₩75,349 | +0.90% | 129.8만 |
|---|
| 2026.08.03 | ₩73,996 | ₩74,527 | ₩73,874 | ₩74,492 | +0.67% | 115.7만 |
|---|
| 2026.07.31 | ₩74,023 | ₩74,324 | ₩73,390 | ₩74,210 | +0.25% | 137.3만 |
|---|
| 2026.07.30 | ₩73,239 | ₩73,822 | ₩73,111 | ₩73,755 | +0.70% | 109.4만 |
|---|
| 2026.07.29 | ₩73,647 | ₩73,842 | ₩72,629 | ₩72,669 | -1.33% | 129.1만 |
|---|
| 2026.07.28 | ₩73,487 | ₩73,822 | ₩73,212 | ₩73,661 | +0.24% | 101.4만 |
|---|
| 2026.07.27 | ₩73,916 | ₩73,996 | ₩73,192 | ₩73,487 | -0.58% | 96.5만 |
|---|
| 2026.07.24 | ₩73,366 | ₩73,822 | ₩73,245 | ₩73,406 | +0.05% | 103.9만 |
|---|
| 2026.07.23 | ₩73,500 | ₩73,688 | ₩73,044 | ₩73,339 | -0.22% | 81.5만 |
|---|
| 2026.07.22 | ₩74,143 | ₩74,318 | ₩74,036 | ₩74,117 | -0.04% | 79.3만 |
|---|
| 2026.07.21 | ₩74,023 | ₩74,230 | ₩73,822 | ₩74,197 | +0.24% | 77만 |
|---|
| 2026.07.20 | ₩74,070 | ₩74,190 | ₩73,587 | ₩73,661 | -0.55% | 93.5만 |
|---|
| 2026.07.17 | ₩73,815 | ₩74,043 | ₩73,480 | ₩73,741 | -0.10% | 108.2만 |
|---|
| 2026.07.16 | ₩74,572 | ₩74,581 | ₩74,070 | ₩74,318 | -0.34% | 97.1만 |
|---|
| 2026.07.15 | ₩74,532 | ₩74,666 | ₩74,237 | ₩74,626 | +0.13% | 100.7만 |
|---|
| 2026.07.14 | ₩74,277 | ₩74,485 | ₩74,130 | ₩74,385 | +0.14% | 81.9만 |
|---|
| 2026.07.13 | ₩74,492 | ₩74,545 | ₩74,070 | ₩74,170 | -0.43% | 89만 |
|---|
| 2026.07.10 | ₩74,371 | ₩74,666 | ₩74,103 | ₩74,639 | +0.36% | 72만 |
|---|
| 2026.07.09 | ₩73,916 | ₩74,398 | ₩73,849 | ₩74,398 | +0.65% | 96.4만 |
|---|
| 2026.07.08 | ₩73,728 | ₩73,902 | ₩73,312 | ₩73,849 | +0.16% | 95.2만 |
|---|
| 2026.07.07 | ₩74,210 | ₩74,318 | ₩73,806 | ₩74,036 | -0.23% | 82.1만 |
|---|
| 2026.07.06 | ₩73,929 | ₩74,411 | ₩73,929 | ₩74,331 | +0.54% | 96만 |
|---|
| 2026.07.02 | ₩73,902 | ₩74,277 | ₩73,326 | ₩73,755 | -0.20% | 126.2만 |
|---|
| 2026.07.01 | ₩73,808 | ₩74,123 | ₩73,540 | ₩73,849 | +0.05% | 121.3만 |
|---|
| 2026.06.30 | ₩73,989 | ₩74,565 | ₩73,969 | ₩74,465 | +0.64% | 90.6만 |
|---|
| 2026.06.29 | ₩73,540 | ₩73,989 | ₩73,118 | ₩73,956 | +0.56% | 80.8만 |
|---|
| 2026.06.26 | ₩72,736 | ₩73,500 | ₩72,602 | ₩73,031 | +0.41% | 92.5만 |
|---|
| 2026.06.25 | ₩73,741 | ₩73,755 | ₩72,857 | ₩73,192 | -0.75% | 108.3만 |
|---|
| 2026.06.24 | ₩73,420 | ₩73,788 | ₩72,951 | ₩73,165 | -0.35% | 118.3만 |
|---|
| 2026.06.23 | ₩73,433 | ₩73,728 | ₩73,085 | ₩73,219 | -0.29% | 111.4만 |
|---|
| 2026.06.22 | ₩74,478 | ₩74,673 | ₩74,076 | ₩74,184 | -0.40% | 85.8만 |
|---|
| 2026.06.18 | ₩74,418 | ₩74,478 | ₩74,076 | ₩74,371 | -0.06% | 72.8만 |
|---|
| 2026.06.17 | ₩74,545 | ₩74,572 | ₩73,473 | ₩73,674 | -1.17% | 87.5만 |
|---|
| 2026.06.16 | ₩74,773 | ₩74,827 | ₩74,398 | ₩74,425 | -0.47% | 58.2만 |
|---|
| 2026.06.15 | ₩74,599 | ₩74,907 | ₩74,505 | ₩74,773 | +0.23% | 90.5만 |
|---|
| 2026.06.12 | ₩73,473 | ₩73,842 | ₩73,023 | ₩73,661 | +0.26% | 72만 |
|---|
| 2026.06.11 | ₩72,549 | ₩73,433 | ₩72,013 | ₩73,259 | +0.98% | 72만 |
|---|
| 2026.06.10 | ₩72,683 | ₩73,259 | ₩72,066 | ₩72,080 | -0.83% | 92.3만 |
|---|
| 2026.06.09 | ₩73,661 | ₩73,989 | ₩71,758 | ₩73,165 | -0.67% | 124.3만 |
|---|
| 2026.06.08 | ₩73,580 | ₩73,842 | ₩73,232 | ₩73,339 | -0.33% | 138.5만 |
|---|
| 2026.06.05 | ₩74,465 | ₩74,465 | ₩72,964 | ₩73,125 | -1.80% | 117.5만 |
|---|
| 2026.06.04 | ₩74,358 | ₩74,813 | ₩74,277 | ₩74,746 | +0.52% | 73만 |
|---|
| 2026.06.03 | ₩74,773 | ₩74,837 | ₩74,438 | ₩74,519 | -0.34% | 78.1만 |
|---|
| 2026.06.02 | ₩74,693 | ₩74,921 | ₩74,653 | ₩74,880 | +0.25% | 66.1만 |
|---|
| 2026.06.01 | ₩74,666 | ₩74,894 | ₩74,505 | ₩74,800 | +0.18% | 87.5만 |
|---|
| 2026.05.29 | ₩75,148 | ₩75,296 | ₩75,055 | ₩75,202 | +0.07% | 83.3만 |
|---|
| 2026.05.28 | ₩74,706 | ₩75,075 | ₩74,586 | ₩75,055 | +0.47% | 93.7만 |
|---|
| 2026.05.27 | ₩74,760 | ₩74,760 | ₩74,519 | ₩74,706 | -0.07% | 87만 |
|---|
| 2026.05.26 | ₩74,639 | ₩74,813 | ₩74,525 | ₩74,706 | +0.09% | 71.9만 |
|---|
| 2026.05.22 | ₩74,438 | ₩74,545 | ₩74,237 | ₩74,318 | -0.16% | 74.2만 |
|---|
| 2026.05.21 | ₩73,634 | ₩74,170 | ₩73,594 | ₩74,063 | +0.58% | 64.3만 |
|---|
| 2026.05.20 | ₩73,406 | ₩73,922 | ₩73,312 | ₩73,916 | +0.69% | 224.9만 |
|---|
| 2026.05.19 | ₩73,406 | ₩73,601 | ₩73,085 | ₩73,312 | -0.13% | 73.4만 |
|---|
| 2026.05.18 | ₩74,110 | ₩74,297 | ₩73,245 | ₩73,688 | -0.57% | 89.5만 |
|---|
| 2026.05.15 | ₩73,929 | ₩74,088 | ₩73,638 | ₩73,768 | -0.22% | 74만 |
|---|
| 2026.05.14 | ₩74,130 | ₩74,525 | ₩74,050 | ₩74,478 | +0.47% | 128.2만 |
|---|
| 2026.05.13 | ₩73,688 | ₩74,056 | ₩73,379 | ₩73,956 | +0.36% | 74.6만 |
|---|
| 2026.05.12 | ₩73,580 | ₩73,700 | ₩73,118 | ₩73,634 | +0.07% | 70.1만 |
|---|
| 2026.05.11 | ₩73,527 | ₩73,782 | ₩73,460 | ₩73,688 | +0.22% | 77.6만 |
|---|
| 2026.05.08 | ₩73,433 | ₩73,580 | ₩73,286 | ₩73,580 | +0.20% | 88만 |
|---|
| 2026.05.07 | ₩73,406 | ₩73,406 | ₩72,897 | ₩73,044 | -0.49% | 86만 |
|---|
| 2026.05.06 | ₩72,870 | ₩73,259 | ₩72,709 | ₩73,219 | +0.48% | 80만 |
|---|
| 2026.05.05 | ₩72,321 | ₩72,533 | ₩72,240 | ₩72,441 | +0.17% | 86.1만 |
|---|
| 2026.05.04 | ₩72,133 | ₩72,294 | ₩71,704 | ₩71,972 | -0.22% | 63.7만 |
|---|
| 2026.05.01 | ₩72,240 | ₩72,495 | ₩72,173 | ₩72,173 | -0.09% | 57.7만 |
|---|
| 2026.04.30 | ₩72,294 | ₩72,609 | ₩71,845 | ₩72,535 | +0.33% | 62.6만 |
|---|
| 2026.04.29 | ₩71,946 | ₩71,986 | ₩71,678 | ₩71,946 | 0.00% | 58.1만 |
|---|
| 2026.04.28 | ₩72,013 | ₩72,026 | ₩71,718 | ₩71,946 | -0.09% | 53.1만 |
|---|
| 2026.04.27 | ₩72,093 | ₩72,267 | ₩71,993 | ₩72,267 | +0.24% | 161.2만 |
|---|
| 2026.04.24 | ₩71,825 | ₩72,153 | ₩71,678 | ₩72,133 | +0.43% | 60만 |
|---|
| 2026.04.23 | ₩71,852 | ₩71,986 | ₩71,142 | ₩71,678 | -0.24% | 70.8만 |
|---|
| 2026.04.22 | ₩71,805 | ₩71,919 | ₩71,611 | ₩71,905 | +0.14% | 62만 |
|---|
| 2026.04.21 | ₩71,704 | ₩71,892 | ₩71,168 | ₩71,302 | -0.56% | 57.1만 |
|---|
| 2026.04.20 | ₩71,725 | ₩71,771 | ₩71,450 | ₩71,691 | -0.05% | 57.8만 |
|---|
| 2026.04.17 | ₩71,410 | ₩71,972 | ₩71,396 | ₩71,812 | +0.56% | 86.8만 |
|---|
| 2026.04.16 | ₩70,994 | ₩71,168 | ₩70,820 | ₩71,088 | +0.13% | 69만 |
|---|
| 2026.04.15 | ₩70,606 | ₩70,974 | ₩70,512 | ₩70,954 | +0.49% | 67.7만 |
|---|
| 2026.04.14 | ₩69,989 | ₩70,505 | ₩69,962 | ₩70,485 | +0.71% | 75.2만 |
|---|
| 2026.04.13 | ₩69,091 | ₩69,882 | ₩68,998 | ₩69,882 | +1.14% | 61.1만 |
|---|
| 2026.04.10 | ₩69,319 | ₩69,447 | ₩69,165 | ₩69,266 | -0.08% | 61.2만 |
|---|
| 2026.04.09 | ₩68,864 | ₩69,366 | ₩68,730 | ₩69,306 | +0.64% | 68만 |
|---|
| 2026.04.08 | ₩69,118 | ₩69,118 | ₩68,542 | ₩68,931 | -0.27% | 74.8만 |
|---|
| 2026.04.07 | ₩67,323 | ₩67,430 | ₩66,666 | ₩67,430 | +0.16% | 124.2만 |
|---|
| 2026.04.06 | ₩67,162 | ₩67,470 | ₩67,081 | ₩67,390 | +0.34% | 84.4만 |
|---|
| 2026.04.02 | ₩66,090 | ₩67,269 | ₩66,076 | ₩67,162 | +1.62% | 72.2만 |
|---|
| 2026.04.01 | ₩67,014 | ₩67,356 | ₩66,813 | ₩67,001 | -0.02% | 83.6만 |
|---|
| 2026.03.31 | ₩66,009 | ₩67,135 | ₩65,822 | ₩67,055 | +1.58% | 85만 |
|---|
| 2026.03.30 | ₩65,916 | ₩65,983 | ₩64,937 | ₩65,232 | -1.04% | 74.6만 |
|---|
| 2026.03.27 | ₩66,311 | ₩66,318 | ₩65,313 | ₩65,447 | -1.30% | 77.7만 |
|---|
| 2026.03.26 | ₩67,202 | ₩67,457 | ₩66,478 | ₩66,532 | -1.00% | 74.1만 |
|---|
| 2026.03.25 | ₩67,912 | ₩67,986 | ₩67,416 | ₩67,658 | -0.37% | 56.7만 |
|---|
| 2026.03.24 | ₩67,155 | ₩67,638 | ₩66,959 | ₩67,296 | +0.21% | 55.3만 |
|---|
| 2026.03.23 | ₩67,577 | ₩68,153 | ₩67,349 | ₩67,483 | -0.14% | 87.8만 |
|---|
| 2026.03.20 | ₩67,684 | ₩67,684 | ₩66,411 | ₩66,787 | -1.33% | 68.9만 |
|---|
| 2026.03.19 | ₩67,604 | ₩68,033 | ₩67,298 | ₩67,765 | +0.24% | 70.4만 |
|---|
| 2026.03.18 | ₩68,663 | ₩68,716 | ₩67,899 | ₩67,926 | -1.07% | 59.8만 |
|---|
| 2026.03.17 | ₩68,984 | ₩69,145 | ₩68,756 | ₩68,810 | -0.25% | 45.5만 |
|---|
| 2026.03.16 | ₩68,381 | ₩68,864 | ₩68,381 | ₩68,582 | +0.29% | 113.8만 |
|---|
| 2026.03.13 | ₩68,689 | ₩68,920 | ₩67,805 | ₩67,926 | -1.11% | 110.6만 |
|---|
| 2026.03.12 | ₩68,931 | ₩68,998 | ₩68,287 | ₩68,314 | -0.89% | 57.5만 |
|---|
| 2026.03.11 | ₩69,440 | ₩69,614 | ₩68,998 | ₩69,279 | -0.23% | 53.7만 |
|---|
| 2026.03.10 | ₩69,534 | ₩69,869 | ₩69,132 | ₩69,333 | -0.29% | 57.8만 |
|---|
| 2026.03.09 | ₩68,220 | ₩69,534 | ₩67,880 | ₩69,426 | +1.77% | 93.6만 |
|---|
| 2026.03.06 | ₩69,065 | ₩69,172 | ₩68,582 | ₩68,823 | -0.35% | 75만 |
|---|
| 2026.03.05 | ₩69,828 | ₩70,096 | ₩69,158 | ₩69,721 | -0.15% | 76.1만 |
|---|
| 2026.03.04 | ₩69,775 | ₩70,230 | ₩69,574 | ₩70,070 | +0.42% | 94.2만 |
|---|
| 2026.03.03 | ₩69,232 | ₩69,787 | ₩68,555 | ₩69,614 | +0.55% | 105.2만 |
|---|
| 2026.03.02 | ₩69,480 | ₩70,331 | ₩69,440 | ₩70,163 | +0.98% | 61.1만 |
|---|
| 2026.02.27 | ₩70,405 | ₩70,646 | ₩70,194 | ₩70,632 | +0.32% | 116.3만 |
|---|
| 2026.02.26 | ₩71,182 | ₩71,182 | ₩70,438 | ₩70,887 | -0.41% | 75.7만 |
|---|
| 2026.02.25 | ₩71,021 | ₩71,222 | ₩70,914 | ₩71,182 | +0.23% | 72.4만 |
|---|
| 2026.02.24 | ₩70,204 | ₩70,753 | ₩69,976 | ₩70,699 | +0.71% | 74.4만 |
|---|
| 2026.02.23 | ₩70,833 | ₩70,847 | ₩69,989 | ₩70,204 | -0.89% | 86만 |
|---|
| 2026.02.20 | ₩70,177 | ₩70,847 | ₩70,137 | ₩70,847 | +0.95% | 55.3만 |
|---|
| 2026.02.19 | ₩70,378 | ₩70,478 | ₩70,083 | ₩70,297 | -0.11% | 62만 |
|---|
| 2026.02.18 | ₩70,351 | ₩70,740 | ₩70,204 | ₩70,485 | +0.19% | 44.9만 |
|---|
| 2026.02.17 | ₩69,976 | ₩70,336 | ₩69,467 | ₩70,163 | +0.27% | 75.5만 |
|---|
| 2026.02.13 | ₩70,096 | ₩70,438 | ₩69,621 | ₩70,029 | -0.10% | 55.2만 |
|---|
| 2026.02.12 | ₩71,128 | ₩71,195 | ₩69,898 | ₩69,989 | -1.60% | 64.5만 |
|---|
| 2026.02.11 | ₩71,343 | ₩71,356 | ₩70,673 | ₩70,927 | -0.58% | 100.9만 |
|---|
| 2026.02.10 | ₩71,168 | ₩71,282 | ₩70,894 | ₩70,954 | -0.30% | 60.5만 |
|---|
| 2026.02.09 | ₩70,673 | ₩71,222 | ₩70,579 | ₩71,075 | +0.57% | 78.6만 |
|---|
| 2026.02.06 | ₩69,855 | ₩70,921 | ₩69,855 | ₩70,766 | +1.30% | 101.3만 |
|---|
| 2026.02.05 | ₩69,882 | ₩70,096 | ₩69,346 | ₩69,534 | -0.50% | 96.7만 |
|---|
| 2026.02.04 | ₩70,726 | ₩70,793 | ₩69,899 | ₩70,324 | -0.57% | 101.9만 |
|---|
| 2026.02.03 | ₩71,222 | ₩71,249 | ₩70,130 | ₩70,646 | -0.81% | 86.5만 |
|---|
| 2026.02.02 | ₩70,646 | ₩71,262 | ₩70,606 | ₩71,142 | +0.70% | 95.5만 |
|---|
| 2026.01.30 | ₩71,289 | ₩71,503 | ₩70,887 | ₩71,329 | +0.06% | 59.4만 |
|---|
| 2026.01.29 | ₩71,624 | ₩71,664 | ₩70,632 | ₩71,477 | -0.21% | 62.9만 |
|---|
| 2026.01.28 | ₩71,691 | ₩71,758 | ₩71,436 | ₩71,557 | -0.19% | 96.7만 |
|---|
| 2026.01.27 | ₩71,517 | ₩71,624 | ₩71,403 | ₩71,570 | +0.07% | 64.1만 |
|---|
| 2026.01.26 | ₩71,142 | ₩71,458 | ₩71,101 | ₩71,343 | +0.28% | 60.5만 |
|---|
| 2026.01.23 | ₩70,941 | ₩71,175 | ₩70,860 | ₩71,034 | +0.13% | 72.6만 |
|---|
| 2026.01.22 | ₩71,048 | ₩71,168 | ₩70,793 | ₩70,981 | -0.09% | 78.2만 |
|---|
| 2026.01.21 | ₩70,083 | ₩70,900 | ₩69,962 | ₩70,646 | +0.80% | 78.3만 |
|---|
| 2026.01.20 | ₩70,284 | ₩70,576 | ₩69,828 | ₩69,936 | -0.50% | 197.8만 |
|---|
| 2026.01.16 | ₩71,289 | ₩71,349 | ₩71,048 | ₩71,168 | -0.17% | 63.6만 |
|---|
| 2026.01.15 | ₩71,356 | ₩71,432 | ₩71,088 | ₩71,168 | -0.26% | 74.6만 |
|---|
| 2026.01.14 | ₩71,195 | ₩71,195 | ₩70,679 | ₩71,048 | -0.21% | 70.3만 |
|---|
| 2026.01.13 | ₩71,423 | ₩71,450 | ₩71,107 | ₩71,289 | -0.19% | 53.9만 |
|---|
| 2026.01.12 | ₩71,168 | ₩71,450 | ₩71,091 | ₩71,396 | +0.32% | 74.3만 |
|---|
| 2026.01.09 | ₩71,034 | ₩71,396 | ₩70,927 | ₩71,316 | +0.40% | 81.6만 |
|---|
| 2026.01.08 | ₩70,840 | ₩70,994 | ₩70,753 | ₩70,954 | +0.16% | 95.4만 |
|---|
| 2026.01.07 | ₩71,128 | ₩71,262 | ₩70,900 | ₩70,927 | -0.28% | 102.9만 |
|---|
| 2026.01.06 | ₩70,833 | ₩71,128 | ₩70,780 | ₩71,101 | +0.38% | 65.9만 |
|---|
| 2026.01.05 | ₩70,740 | ₩70,887 | ₩70,646 | ₩70,753 | +0.02% | 80.8만 |
|---|
| 2026.01.02 | ₩70,539 | ₩70,659 | ₩70,090 | ₩70,391 | -0.21% | 69.3만 |
|---|
| 2025.12.31 | ₩71,142 | ₩71,182 | ₩70,726 | ₩70,753 | -0.55% | 64.2만 |
|---|
| 2025.12.30 | ₩71,182 | ₩71,276 | ₩71,122 | ₩71,168 | -0.02% | 73.5만 |
|---|
| 2025.12.29 | ₩71,222 | ₩71,282 | ₩71,068 | ₩71,222 | 0.00% | 64.3만 |
|---|
| 2025.12.26 | ₩71,410 | ₩71,477 | ₩71,316 | ₩71,396 | -0.02% | 51.6만 |
|---|
| 2025.12.24 | ₩71,209 | ₩71,423 | ₩71,195 | ₩71,396 | +0.26% | 45.4만 |
|---|
| 2025.12.23 | ₩70,860 | ₩71,229 | ₩70,820 | ₩71,195 | +0.47% | 116.6만 |
|---|
| 2025.12.22 | ₩70,847 | ₩71,008 | ₩70,766 | ₩70,967 | +0.17% | 70.4만 |
|---|
| 2025.12.19 | ₩70,204 | ₩70,587 | ₩70,204 | ₩70,565 | +0.52% | 57.2만 |
|---|
| 2025.12.18 | ₩70,150 | ₩70,351 | ₩69,842 | ₩69,989 | -0.23% | 73.6만 |
|---|
| 2025.12.17 | ₩70,257 | ₩70,287 | ₩69,480 | ₩69,520 | -1.05% | 93.5만 |
|---|
| 2025.12.16 | ₩70,190 | ₩70,324 | ₩69,828 | ₩70,150 | -0.06% | 63만 |
|---|
| 2025.12.15 | ₩70,699 | ₩70,699 | ₩70,163 | ₩70,324 | -0.53% | 56.8만 |
|---|
| 2025.12.12 | ₩70,880 | ₩70,954 | ₩70,137 | ₩70,378 | -0.71% | 62만 |
|---|
| 2025.12.11 | ₩70,659 | ₩70,967 | ₩70,391 | ₩70,967 | +0.44% | 76.5만 |
|---|
| 2025.12.10 | ₩70,351 | ₩70,941 | ₩70,284 | ₩70,833 | +0.69% | 55.8만 |
|---|
| 2025.12.09 | ₩70,445 | ₩70,619 | ₩70,405 | ₩70,445 | 0.00% | 49.3만 |
|---|
| 2025.12.08 | ₩70,673 | ₩70,673 | ₩70,297 | ₩70,498 | -0.25% | 77.1만 |
|---|
| 2025.12.05 | ₩70,632 | ₩70,820 | ₩70,539 | ₩70,632 | 0.00% | 91만 |
|---|
| 2025.12.04 | ₩70,592 | ₩70,592 | ₩70,257 | ₩70,525 | -0.09% | 73.1만 |
|---|
| 2025.12.03 | ₩70,217 | ₩70,552 | ₩70,137 | ₩70,472 | +0.36% | 74.2만 |
|---|
| 2025.12.02 | ₩70,311 | ₩70,452 | ₩70,083 | ₩70,271 | -0.06% | 68.1만 |
|---|
| 2025.12.01 | ₩70,217 | ₩70,391 | ₩70,029 | ₩70,163 | -0.08% | 43.9만 |
|---|
| 2025.11.28 | ₩70,807 | ₩70,934 | ₩70,686 | ₩70,927 | +0.17% | 43.2만 |
|---|
| 2025.11.26 | ₩70,391 | ₩70,740 | ₩70,318 | ₩70,579 | +0.27% | 64.6만 |
|---|
| 2025.11.25 | ₩69,547 | ₩70,244 | ₩69,145 | ₩70,150 | +0.87% | 61.7만 |
|---|
| 2025.11.24 | ₩68,998 | ₩69,669 | ₩68,877 | ₩69,574 | +0.84% | 56.1만 |
|---|
| 2025.11.21 | ₩68,207 | ₩69,118 | ₩67,753 | ₩68,636 | +0.63% | 52.3만 |
|---|
| 2025.11.20 | ₩69,989 | ₩70,150 | ₩67,899 | ₩67,979 | -2.87% | 107.9만 |
|---|
| 2025.11.19 | ₩68,783 | ₩69,385 | ₩68,555 | ₩68,957 | +0.25% | 86.2만 |
|---|
| 2025.11.18 | ₩68,917 | ₩69,145 | ₩68,259 | ₩68,730 | -0.27% | 58.8만 |
|---|
| 2025.11.17 | ₩69,681 | ₩69,969 | ₩68,917 | ₩69,239 | -0.63% | 78.2만 |
|---|
| 2025.11.14 | ₩69,038 | ₩70,123 | ₩68,984 | ₩69,815 | +1.13% | 57.2만 |
|---|
| 2025.11.13 | ₩70,565 | ₩70,565 | ₩69,661 | ₩69,802 | -1.08% | 66.4만 |
|---|
| 2025.11.12 | ₩70,887 | ₩70,887 | ₩70,572 | ₩70,753 | -0.19% | 55.1만 |
|---|
| 2025.11.11 | ₩70,431 | ₩70,766 | ₩70,378 | ₩70,713 | +0.40% | 41.1만 |
|---|
| 2025.11.10 | ₩70,284 | ₩70,646 | ₩70,056 | ₩70,579 | +0.42% | 58.8만 |
|---|
| 2025.11.07 | ₩69,400 | ₩69,654 | ₩68,750 | ₩69,654 | +0.37% | 58.4만 |
|---|
| 2025.11.06 | ₩70,177 | ₩70,251 | ₩69,426 | ₩69,574 | -0.86% | 93.1만 |
|---|
| 2025.11.05 | ₩70,003 | ₩70,512 | ₩69,922 | ₩70,230 | +0.33% | 123.2만 |
|---|
| 2025.11.04 | ₩70,096 | ₩70,405 | ₩69,949 | ₩70,016 | -0.11% | 67.4만 |
|---|
| 2025.11.03 | ₩70,887 | ₩70,934 | ₩70,378 | ₩70,673 | -0.30% | 56.1만 |
|---|
| 2025.10.31 | ₩71,383 | ₩71,383 | ₩70,816 | ₩71,061 | -0.45% | 54.2만 |
|---|
| 2025.10.30 | ₩71,235 | ₩71,353 | ₩70,847 | ₩70,887 | -0.49% | 47.3만 |
|---|
| 2025.10.29 | ₩71,678 | ₩71,691 | ₩71,128 | ₩71,477 | -0.28% | 93만 |
|---|
| 2025.10.28 | ₩71,544 | ₩71,651 | ₩71,289 | ₩71,490 | -0.07% | 103만 |
|---|
| 2025.10.27 | ₩71,302 | ₩71,369 | ₩71,096 | ₩71,343 | +0.06% | 46만 |
|---|
| 2025.10.24 | ₩70,539 | ₩70,766 | ₩70,539 | ₩70,659 | +0.17% | 59.2만 |
|---|
| 2025.10.23 | ₩70,043 | ₩70,324 | ₩69,869 | ₩70,230 | +0.27% | 64.5만 |
|---|
| 2025.10.22 | ₩70,271 | ₩70,271 | ₩69,433 | ₩69,855 | -0.59% | 56.3만 |
|---|
| 2025.10.21 | ₩70,163 | ₩70,291 | ₩70,003 | ₩70,163 | 0.00% | 74.8만 |
|---|
| 2025.10.20 | ₩69,802 | ₩70,217 | ₩69,795 | ₩70,150 | +0.50% | 46.4만 |
|---|
| 2025.10.17 | ₩68,931 | ₩69,587 | ₩68,897 | ₩69,440 | +0.74% | 47.2만 |
|---|
| 2025.10.16 | ₩69,681 | ₩69,780 | ₩68,777 | ₩69,118 | -0.81% | 50.4만 |
|---|
| 2025.10.15 | ₩69,681 | ₩69,936 | ₩68,944 | ₩69,493 | -0.27% | 57.2만 |
|---|
| 2025.10.14 | ₩68,676 | ₩69,574 | ₩68,448 | ₩69,225 | +0.80% | 56.2만 |
|---|
| 2025.10.13 | ₩69,145 | ₩69,491 | ₩69,051 | ₩69,386 | +0.35% | 47.4만 |
|---|
| 2025.10.10 | ₩70,056 | ₩70,180 | ₩68,395 | ₩68,435 | -2.31% | 62.6만 |
|---|