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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩74,981 | ₩75,866 | ₩74,902 | ₩75,692 | +0.95% | 637.8만 |
| 2026.09.28–2026.10.02 | ₩75,276 | ₩75,417 | ₩73,988 | ₩74,941 | -0.45% | 636.9만 |
| 2026.09.21–2026.09.25 | ₩75,102 | ₩75,786 | ₩74,847 | ₩75,544 | +0.59% | 616.5만 |
| 2026.09.14–2026.09.18 | ₩74,216 | ₩74,740 | ₩73,398 | ₩74,726 | +0.69% | 586.7만 |
| 2026.09.08–2026.09.11 | ₩75,209 | ₩75,209 | ₩73,962 | ₩74,646 | -0.75% | 561.2만 |
| 2026.08.31–2026.09.04 | ₩75,397 | ₩75,450 | ₩74,163 | ₩75,155 | -0.32% | 497만 |
| 2026.08.24–2026.08.28 | ₩74,994 | ₩75,960 | ₩74,894 | ₩75,558 | +0.75% | 546.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,000 |
| ₩74,833 |
| ₩75,222 |
| -0.99% |
| 527.9만 |
| 2026.08.10–2026.08.14 | ₩75,638 | ₩76,087 | ₩75,397 | ₩75,920 | +0.37% | 528.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩74,056 | ₩75,799 | ₩73,934 | ₩75,611 | +2.10% | 730.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,975 | ₩74,384 | ₩72,688 | ₩74,270 | +0.40% | 573.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩74,129 | ₩74,377 | ₩73,103 | ₩73,465 | -0.90% | 435.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩74,552 | ₩74,726 | ₩73,539 | ₩73,801 | -1.01% | 476.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,988 | ₩74,726 | ₩73,372 | ₩74,699 | +0.96% | 441.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩73,600 | ₩74,626 | ₩73,177 | ₩73,814 | +0.29% | 419만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,538 | ₩74,733 | ₩72,661 | ₩73,090 | -1.94% | 516.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,659 | ₩74,967 | ₩73,533 | ₩74,431 | -0.31% | 309.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩73,640 | ₩74,049 | ₩71,816 | ₩73,720 | +0.11% | 499.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩74,726 | ₩74,981 | ₩73,023 | ₩73,184 | -2.06% | 422.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩74,699 | ₩75,356 | ₩74,579 | ₩75,263 | +0.75% | 335.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩74,170 | ₩74,605 | ₩73,144 | ₩74,377 | +0.28% | 526.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,586 | ₩74,585 | ₩73,177 | ₩73,828 | +0.33% | 424.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩72,191 | ₩73,640 | ₩71,762 | ₩73,640 | +2.01% | 403.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩72,151 | ₩72,668 | ₩71,735 | ₩72,232 | +0.11% | 392.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩71,782 | ₩72,212 | ₩71,199 | ₩72,191 | +0.57% | 307.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩69,147 | ₩72,030 | ₩69,053 | ₩71,870 | +3.94% | 359.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,216 | ₩69,503 | ₩66,720 | ₩69,321 | +3.13% | 412.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,969 | ₩67,410 | ₩64,990 | ₩67,216 | +1.89% | 315.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,632 | ₩68,208 | ₩65,365 | ₩65,499 | -3.15% | 351.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,436 | ₩69,201 | ₩66,465 | ₩66,840 | -2.33% | 358.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,275 | ₩69,925 | ₩67,860 | ₩67,980 | -0.43% | 373.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,536 | ₩70,388 | ₩68,611 | ₩68,879 | -0.95% | 411.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩70,891 | ₩71,279 | ₩70,032 | ₩70,689 | -0.28% | 424.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,032 | ₩70,904 | ₩69,523 | ₩70,904 | +1.24% | 237.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩70,730 | ₩71,414 | ₩69,677 | ₩70,086 | -0.91% | 359.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,703 | ₩71,320 | ₩69,402 | ₩70,823 | +0.17% | 481.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩71,199 | ₩71,816 | ₩70,689 | ₩71,387 | +0.26% | 343.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,341 | ₩71,233 | ₩69,885 | ₩71,092 | +1.07% | 426.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,226 | ₩71,507 | ₩70,736 | ₩71,226 | 0.00% | 336.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩70,797 | ₩71,454 | ₩70,703 | ₩71,373 | +0.81% | 426.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩71,279 | ₩71,340 | ₩70,146 | ₩70,448 | -1.17% | 271.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩70,904 | ₩71,534 | ₩70,823 | ₩71,454 | +0.78% | 284만 |
|---|
| 2025.12.15–2025.12.19 | ₩70,756 | ₩70,756 | ₩69,536 | ₩70,622 | -0.19% | 344.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩70,730 | ₩71,025 | ₩70,193 | ₩70,435 | -0.42% | 320.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩70,274 | ₩70,877 | ₩70,086 | ₩70,689 | +0.59% | 350.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,053 | ₩70,991 | ₩68,933 | ₩70,984 | +2.80% | 225.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩69,737 | ₩70,207 | ₩67,807 | ₩68,691 | -1.50% | 383.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩70,341 | ₩70,944 | ₩69,040 | ₩69,871 | -0.67% | 278.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩70,944 | ₩70,991 | ₩68,805 | ₩69,710 | -1.74% | 398.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩71,360 | ₩71,749 | ₩70,873 | ₩71,119 | -0.34% | 343.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,858 | ₩70,823 | ₩69,489 | ₩70,716 | +1.23% | 301.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,201 | ₩69,992 | ₩68,503 | ₩69,496 | +0.43% | 258.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩70,113 | ₩70,236 | ₩68,450 | ₩68,490 | -2.31% | 62.6만 |
|---|