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 | ₩75,569 | ₩75,757 | ₩75,449 | ₩75,704 | +0.18% | 90.6만 |
| 2026.10.08 | ₩75,449 | ₩75,549 | ₩75,066 | ₩75,341 | -0.14% | 134.1만 |
| 2026.10.07 | ₩75,455 | ₩75,620 | ₩75,288 | ₩75,569 | +0.15% | 147.6만 |
| 2026.10.06 | ₩75,529 | ₩75,878 | ₩75,529 | ₩75,704 | +0.23% | 165.9만 |
| 2026.10.05 | ₩74,993 | ₩75,488 | ₩74,914 | ₩75,408 | +0.55% | 99.6만 |
| 2026.10.02 | ₩74,959 | ₩75,140 | ₩74,718 | ₩74,952 | -0.01% | 92.7만 |
| 2026.10.01 | ₩74,510 | ₩74,584 | ₩74,000 | ₩74,470 | -0.05% | 147.2만 |
| 2026.09.30 | ₩75,313 | ₩75,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,885 |
| -0.57% |
| 118.8만 |
| 2026.09.29 | ₩75,247 | ₩75,247 | ₩74,836 | ₩75,006 | -0.32% | 162.6만 |
|---|
| 2026.09.28 | ₩75,288 | ₩75,390 | ₩74,939 | ₩75,127 | -0.21% | 115.7만 |
|---|
| 2026.09.25 | ₩75,315 | ₩75,610 | ₩75,133 | ₩75,556 | +0.32% | 118.4만 |
|---|
| 2026.09.24 | ₩74,966 | ₩75,328 | ₩74,859 | ₩75,221 | +0.34% | 102.6만 |
|---|
| 2026.09.23 | ₩75,650 | ₩75,650 | ₩75,133 | ₩75,221 | -0.57% | 132.2만 |
|---|
| 2026.09.22 | ₩75,757 | ₩75,797 | ₩75,596 | ₩75,663 | -0.12% | 135.5만 |
|---|
| 2026.09.21 | ₩75,113 | ₩75,744 | ₩75,080 | ₩75,663 | +0.73% | 127.9만 |
|---|
| 2026.09.18 | ₩74,657 | ₩74,751 | ₩74,376 | ₩74,738 | +0.11% | 103.8만 |
|---|
| 2026.09.17 | ₩74,738 | ₩74,751 | ₩74,369 | ₩74,644 | -0.13% | 90만 |
|---|
| 2026.09.16 | ₩74,282 | ₩74,470 | ₩73,410 | ₩73,853 | -0.58% | 105.2만 |
|---|
| 2026.09.15 | ₩74,295 | ₩74,362 | ₩73,980 | ₩74,121 | -0.23% | 132.6만 |
|---|
| 2026.09.14 | ₩74,228 | ₩74,624 | ₩74,121 | ₩74,416 | +0.25% | 155.1만 |
|---|
| 2026.09.11 | ₩74,818 | ₩74,845 | ₩74,590 | ₩74,657 | -0.22% | 112.4만 |
|---|
| 2026.09.10 | ₩74,121 | ₩74,235 | ₩73,973 | ₩74,054 | -0.09% | 121.8만 |
|---|
| 2026.09.09 | ₩74,698 | ₩74,711 | ₩74,322 | ₩74,456 | -0.32% | 146만 |
|---|
| 2026.09.08 | ₩75,221 | ₩75,221 | ₩74,825 | ₩74,872 | -0.46% | 181만 |
|---|
| 2026.09.04 | ₩75,315 | ₩75,328 | ₩75,011 | ₩75,167 | -0.20% | 100.5만 |
|---|
| 2026.09.03 | ₩74,899 | ₩75,388 | ₩74,859 | ₩75,355 | +0.61% | 78.8만 |
|---|
| 2026.09.02 | ₩74,563 | ₩74,791 | ₩74,402 | ₩74,698 | +0.18% | 105만 |
|---|
| 2026.09.01 | ₩74,537 | ₩74,684 | ₩74,174 | ₩74,349 | -0.25% | 109.1만 |
|---|
| 2026.08.31 | ₩75,408 | ₩75,462 | ₩75,182 | ₩75,395 | -0.02% | 103.6만 |
|---|
| 2026.08.28 | ₩75,744 | ₩75,972 | ₩75,449 | ₩75,569 | -0.23% | 102.7만 |
|---|
| 2026.08.27 | ₩75,382 | ₩75,752 | ₩75,368 | ₩75,677 | +0.39% | 114.5만 |
|---|
| 2026.08.26 | ₩75,140 | ₩75,353 | ₩75,087 | ₩75,234 | +0.12% | 98.6만 |
|---|
| 2026.08.25 | ₩75,194 | ₩75,281 | ₩74,993 | ₩75,247 | +0.07% | 98.4만 |
|---|
| 2026.08.24 | ₩75,006 | ₩75,133 | ₩74,905 | ₩75,033 | +0.04% | 132.5만 |
|---|
| 2026.08.21 | ₩75,234 | ₩75,368 | ₩75,066 | ₩75,234 | 0.00% | 109.3만 |
|---|
| 2026.08.20 | ₩75,154 | ₩75,328 | ₩74,845 | ₩74,899 | -0.34% | 144.4만 |
|---|
| 2026.08.19 | ₩75,596 | ₩75,657 | ₩75,335 | ₩75,422 | -0.23% | 109.9만 |
|---|
| 2026.08.18 | ₩75,382 | ₩75,543 | ₩75,227 | ₩75,261 | -0.16% | 81.7만 |
|---|
| 2026.08.17 | ₩75,985 | ₩76,012 | ₩75,623 | ₩75,677 | -0.41% | 82.6만 |
|---|
| 2026.08.14 | ₩75,985 | ₩76,072 | ₩75,851 | ₩75,932 | -0.07% | 81.4만 |
|---|
| 2026.08.13 | ₩75,757 | ₩76,099 | ₩75,757 | ₩76,012 | +0.34% | 100.8만 |
|---|
| 2026.08.12 | ₩75,838 | ₩75,838 | ₩75,576 | ₩75,704 | -0.18% | 123.7만 |
|---|
| 2026.08.11 | ₩75,932 | ₩75,932 | ₩75,408 | ₩75,476 | -0.60% | 117.4만 |
|---|
| 2026.08.10 | ₩75,650 | ₩75,851 | ₩75,529 | ₩75,663 | +0.02% | 105.5만 |
|---|
| 2026.08.07 | ₩75,677 | ₩75,677 | ₩75,355 | ₩75,623 | -0.07% | 137만 |
|---|
| 2026.08.06 | ₩75,301 | ₩75,476 | ₩75,167 | ₩75,261 | -0.05% | 151.7만 |
|---|
| 2026.08.05 | ₩75,650 | ₩75,811 | ₩75,341 | ₩75,368 | -0.37% | 196.1만 |
|---|
| 2026.08.04 | ₩74,751 | ₩75,563 | ₩74,724 | ₩75,422 | +0.90% | 129.8만 |
|---|
| 2026.08.03 | ₩74,067 | ₩74,598 | ₩73,945 | ₩74,563 | +0.67% | 115.7만 |
|---|
| 2026.07.31 | ₩74,094 | ₩74,396 | ₩73,461 | ₩74,282 | +0.25% | 137.3만 |
|---|
| 2026.07.30 | ₩73,309 | ₩73,893 | ₩73,182 | ₩73,826 | +0.70% | 109.4만 |
|---|
| 2026.07.29 | ₩73,718 | ₩73,913 | ₩72,699 | ₩72,739 | -1.33% | 129.1만 |
|---|
| 2026.07.28 | ₩73,557 | ₩73,893 | ₩73,282 | ₩73,732 | +0.24% | 101.4만 |
|---|
| 2026.07.27 | ₩73,987 | ₩74,067 | ₩73,262 | ₩73,557 | -0.58% | 96.5만 |
|---|
| 2026.07.24 | ₩73,437 | ₩73,893 | ₩73,316 | ₩73,477 | +0.05% | 103.9만 |
|---|
| 2026.07.23 | ₩73,571 | ₩73,759 | ₩73,115 | ₩73,410 | -0.22% | 81.5만 |
|---|
| 2026.07.22 | ₩74,215 | ₩74,389 | ₩74,107 | ₩74,188 | -0.04% | 79.3만 |
|---|
| 2026.07.21 | ₩74,094 | ₩74,302 | ₩73,893 | ₩74,268 | +0.24% | 77만 |
|---|
| 2026.07.20 | ₩74,141 | ₩74,262 | ₩73,658 | ₩73,732 | -0.55% | 93.5만 |
|---|
| 2026.07.17 | ₩73,886 | ₩74,114 | ₩73,551 | ₩73,812 | -0.10% | 108.2만 |
|---|
| 2026.07.16 | ₩74,644 | ₩74,653 | ₩74,141 | ₩74,389 | -0.34% | 97.1만 |
|---|
| 2026.07.15 | ₩74,604 | ₩74,738 | ₩74,309 | ₩74,698 | +0.13% | 100.7만 |
|---|
| 2026.07.14 | ₩74,349 | ₩74,557 | ₩74,201 | ₩74,456 | +0.14% | 81.9만 |
|---|
| 2026.07.13 | ₩74,563 | ₩74,617 | ₩74,141 | ₩74,242 | -0.43% | 89만 |
|---|
| 2026.07.10 | ₩74,443 | ₩74,738 | ₩74,174 | ₩74,711 | +0.36% | 72만 |
|---|
| 2026.07.09 | ₩73,987 | ₩74,470 | ₩73,920 | ₩74,470 | +0.65% | 96.4만 |
|---|
| 2026.07.08 | ₩73,799 | ₩73,973 | ₩73,383 | ₩73,920 | +0.16% | 95.2만 |
|---|
| 2026.07.07 | ₩74,282 | ₩74,389 | ₩73,877 | ₩74,107 | -0.23% | 82.1만 |
|---|
| 2026.07.06 | ₩74,000 | ₩74,483 | ₩74,000 | ₩74,402 | +0.54% | 96만 |
|---|
| 2026.07.02 | ₩73,973 | ₩74,349 | ₩73,396 | ₩73,826 | -0.20% | 126.2만 |
|---|
| 2026.07.01 | ₩73,879 | ₩74,195 | ₩73,611 | ₩73,920 | +0.05% | 121.3만 |
|---|
| 2026.06.30 | ₩74,060 | ₩74,637 | ₩74,040 | ₩74,537 | +0.64% | 90.6만 |
|---|
| 2026.06.29 | ₩73,611 | ₩74,060 | ₩73,189 | ₩74,027 | +0.56% | 80.8만 |
|---|
| 2026.06.26 | ₩72,806 | ₩73,571 | ₩72,672 | ₩73,101 | +0.41% | 92.5만 |
|---|
| 2026.06.25 | ₩73,812 | ₩73,826 | ₩72,927 | ₩73,262 | -0.75% | 108.3만 |
|---|
| 2026.06.24 | ₩73,490 | ₩73,859 | ₩73,021 | ₩73,236 | -0.35% | 118.3만 |
|---|
| 2026.06.23 | ₩73,504 | ₩73,799 | ₩73,155 | ₩73,289 | -0.29% | 111.4만 |
|---|
| 2026.06.22 | ₩74,550 | ₩74,744 | ₩74,148 | ₩74,255 | -0.40% | 85.8만 |
|---|
| 2026.06.18 | ₩74,490 | ₩74,550 | ₩74,148 | ₩74,443 | -0.06% | 72.8만 |
|---|
| 2026.06.17 | ₩74,617 | ₩74,644 | ₩73,544 | ₩73,745 | -1.17% | 87.5만 |
|---|
| 2026.06.16 | ₩74,845 | ₩74,899 | ₩74,470 | ₩74,496 | -0.47% | 58.2만 |
|---|
| 2026.06.15 | ₩74,671 | ₩74,979 | ₩74,577 | ₩74,845 | +0.23% | 90.5만 |
|---|
| 2026.06.12 | ₩73,544 | ₩73,913 | ₩73,093 | ₩73,732 | +0.26% | 72만 |
|---|
| 2026.06.11 | ₩72,619 | ₩73,504 | ₩72,082 | ₩73,329 | +0.98% | 72만 |
|---|
| 2026.06.10 | ₩72,753 | ₩73,329 | ₩72,136 | ₩72,149 | -0.83% | 92.3만 |
|---|
| 2026.06.09 | ₩73,732 | ₩74,060 | ₩71,827 | ₩73,236 | -0.67% | 124.3만 |
|---|
| 2026.06.08 | ₩73,651 | ₩73,913 | ₩73,303 | ₩73,410 | -0.33% | 138.5만 |
|---|
| 2026.06.05 | ₩74,537 | ₩74,537 | ₩73,034 | ₩73,195 | -1.80% | 117.5만 |
|---|
| 2026.06.04 | ₩74,429 | ₩74,885 | ₩74,349 | ₩74,818 | +0.52% | 73만 |
|---|
| 2026.06.03 | ₩74,845 | ₩74,909 | ₩74,510 | ₩74,590 | -0.34% | 78.1만 |
|---|
| 2026.06.02 | ₩74,765 | ₩74,993 | ₩74,724 | ₩74,952 | +0.25% | 66.1만 |
|---|
| 2026.06.01 | ₩74,738 | ₩74,966 | ₩74,577 | ₩74,872 | +0.18% | 87.5만 |
|---|
| 2026.05.29 | ₩75,221 | ₩75,368 | ₩75,127 | ₩75,274 | +0.07% | 83.3만 |
|---|
| 2026.05.28 | ₩74,778 | ₩75,147 | ₩74,657 | ₩75,127 | +0.47% | 93.7만 |
|---|
| 2026.05.27 | ₩74,832 | ₩74,832 | ₩74,590 | ₩74,778 | -0.07% | 87만 |
|---|
| 2026.05.26 | ₩74,711 | ₩74,885 | ₩74,597 | ₩74,778 | +0.09% | 71.9만 |
|---|
| 2026.05.22 | ₩74,510 | ₩74,617 | ₩74,309 | ₩74,389 | -0.16% | 74.2만 |
|---|
| 2026.05.21 | ₩73,705 | ₩74,242 | ₩73,665 | ₩74,134 | +0.58% | 64.3만 |
|---|
| 2026.05.20 | ₩73,477 | ₩73,993 | ₩73,383 | ₩73,987 | +0.69% | 224.9만 |
|---|
| 2026.05.19 | ₩73,477 | ₩73,671 | ₩73,155 | ₩73,383 | -0.13% | 73.4만 |
|---|
| 2026.05.18 | ₩74,181 | ₩74,369 | ₩73,316 | ₩73,759 | -0.57% | 89.5만 |
|---|
| 2026.05.15 | ₩74,000 | ₩74,160 | ₩73,709 | ₩73,839 | -0.22% | 74만 |
|---|
| 2026.05.14 | ₩74,201 | ₩74,597 | ₩74,121 | ₩74,550 | +0.47% | 128.2만 |
|---|
| 2026.05.13 | ₩73,759 | ₩74,127 | ₩73,450 | ₩74,027 | +0.36% | 74.6만 |
|---|
| 2026.05.12 | ₩73,651 | ₩73,771 | ₩73,189 | ₩73,705 | +0.07% | 70.1만 |
|---|
| 2026.05.11 | ₩73,598 | ₩73,853 | ₩73,531 | ₩73,759 | +0.22% | 77.6만 |
|---|
| 2026.05.08 | ₩73,504 | ₩73,651 | ₩73,356 | ₩73,651 | +0.20% | 88만 |
|---|
| 2026.05.07 | ₩73,477 | ₩73,477 | ₩72,967 | ₩73,115 | -0.49% | 86만 |
|---|
| 2026.05.06 | ₩72,940 | ₩73,329 | ₩72,779 | ₩73,289 | +0.48% | 80만 |
|---|
| 2026.05.05 | ₩72,391 | ₩72,602 | ₩72,310 | ₩72,511 | +0.17% | 86.1만 |
|---|
| 2026.05.04 | ₩72,203 | ₩72,364 | ₩71,773 | ₩72,042 | -0.22% | 63.7만 |
|---|
| 2026.05.01 | ₩72,310 | ₩72,565 | ₩72,243 | ₩72,243 | -0.09% | 57.7만 |
|---|
| 2026.04.30 | ₩72,364 | ₩72,679 | ₩71,914 | ₩72,605 | +0.33% | 62.6만 |
|---|
| 2026.04.29 | ₩72,015 | ₩72,055 | ₩71,747 | ₩72,015 | 0.00% | 58.1만 |
|---|
| 2026.04.28 | ₩72,082 | ₩72,095 | ₩71,787 | ₩72,015 | -0.09% | 53.1만 |
|---|
| 2026.04.27 | ₩72,162 | ₩72,337 | ₩72,062 | ₩72,337 | +0.24% | 161.2만 |
|---|
| 2026.04.24 | ₩71,894 | ₩72,223 | ₩71,747 | ₩72,203 | +0.43% | 60만 |
|---|
| 2026.04.23 | ₩71,921 | ₩72,055 | ₩71,210 | ₩71,747 | -0.24% | 70.8만 |
|---|
| 2026.04.22 | ₩71,874 | ₩71,988 | ₩71,680 | ₩71,975 | +0.14% | 62만 |
|---|
| 2026.04.21 | ₩71,773 | ₩71,961 | ₩71,237 | ₩71,371 | -0.56% | 57.1만 |
|---|
| 2026.04.20 | ₩71,794 | ₩71,841 | ₩71,519 | ₩71,760 | -0.05% | 57.8만 |
|---|
| 2026.04.17 | ₩71,478 | ₩72,042 | ₩71,465 | ₩71,881 | +0.56% | 86.8만 |
|---|
| 2026.04.16 | ₩71,063 | ₩71,237 | ₩70,888 | ₩71,156 | +0.13% | 69만 |
|---|
| 2026.04.15 | ₩70,674 | ₩71,042 | ₩70,580 | ₩71,022 | +0.49% | 67.7만 |
|---|
| 2026.04.14 | ₩70,057 | ₩70,573 | ₩70,030 | ₩70,553 | +0.71% | 75.2만 |
|---|
| 2026.04.13 | ₩69,158 | ₩69,949 | ₩69,064 | ₩69,949 | +1.14% | 61.1만 |
|---|
| 2026.04.10 | ₩69,386 | ₩69,513 | ₩69,232 | ₩69,332 | -0.08% | 61.2만 |
|---|
| 2026.04.09 | ₩68,930 | ₩69,433 | ₩68,796 | ₩69,373 | +0.64% | 68만 |
|---|
| 2026.04.08 | ₩69,185 | ₩69,185 | ₩68,608 | ₩68,997 | -0.27% | 74.8만 |
|---|
| 2026.04.07 | ₩67,387 | ₩67,495 | ₩66,730 | ₩67,495 | +0.16% | 124.2만 |
|---|
| 2026.04.06 | ₩67,226 | ₩67,535 | ₩67,146 | ₩67,454 | +0.34% | 84.4만 |
|---|
| 2026.04.02 | ₩66,153 | ₩67,334 | ₩66,140 | ₩67,226 | +1.62% | 72.2만 |
|---|
| 2026.04.01 | ₩67,079 | ₩67,421 | ₩66,878 | ₩67,066 | -0.02% | 83.6만 |
|---|
| 2026.03.31 | ₩66,073 | ₩67,200 | ₩65,885 | ₩67,119 | +1.58% | 85만 |
|---|
| 2026.03.30 | ₩65,979 | ₩66,046 | ₩65,000 | ₩65,295 | -1.04% | 74.6만 |
|---|
| 2026.03.27 | ₩66,375 | ₩66,381 | ₩65,375 | ₩65,510 | -1.30% | 77.7만 |
|---|
| 2026.03.26 | ₩67,267 | ₩67,522 | ₩66,542 | ₩66,596 | -1.00% | 74.1만 |
|---|
| 2026.03.25 | ₩67,978 | ₩68,051 | ₩67,481 | ₩67,723 | -0.37% | 56.7만 |
|---|
| 2026.03.24 | ₩67,220 | ₩67,703 | ₩67,024 | ₩67,361 | +0.21% | 55.3만 |
|---|
| 2026.03.23 | ₩67,642 | ₩68,219 | ₩67,414 | ₩67,548 | -0.14% | 87.8만 |
|---|
| 2026.03.20 | ₩67,750 | ₩67,750 | ₩66,475 | ₩66,851 | -1.33% | 68.9만 |
|---|
| 2026.03.19 | ₩67,669 | ₩68,098 | ₩67,363 | ₩67,830 | +0.24% | 70.4만 |
|---|
| 2026.03.18 | ₩68,729 | ₩68,782 | ₩67,964 | ₩67,991 | -1.07% | 59.8만 |
|---|
| 2026.03.17 | ₩69,051 | ₩69,212 | ₩68,823 | ₩68,876 | -0.25% | 45.5만 |
|---|
| 2026.03.16 | ₩68,447 | ₩68,930 | ₩68,447 | ₩68,648 | +0.29% | 113.8만 |
|---|
| 2026.03.13 | ₩68,756 | ₩68,986 | ₩67,870 | ₩67,991 | -1.11% | 110.6만 |
|---|
| 2026.03.12 | ₩68,997 | ₩69,064 | ₩68,353 | ₩68,380 | -0.89% | 57.5만 |
|---|
| 2026.03.11 | ₩69,507 | ₩69,681 | ₩69,064 | ₩69,346 | -0.23% | 53.7만 |
|---|
| 2026.03.10 | ₩69,601 | ₩69,936 | ₩69,198 | ₩69,399 | -0.29% | 57.8만 |
|---|
| 2026.03.09 | ₩68,286 | ₩69,601 | ₩67,945 | ₩69,493 | +1.77% | 93.6만 |
|---|
| 2026.03.06 | ₩69,131 | ₩69,238 | ₩68,648 | ₩68,890 | -0.35% | 75만 |
|---|
| 2026.03.05 | ₩69,896 | ₩70,164 | ₩69,225 | ₩69,788 | -0.15% | 76.1만 |
|---|
| 2026.03.04 | ₩69,842 | ₩70,298 | ₩69,641 | ₩70,137 | +0.42% | 94.2만 |
|---|
| 2026.03.03 | ₩69,299 | ₩69,854 | ₩68,621 | ₩69,681 | +0.55% | 105.2만 |
|---|
| 2026.03.02 | ₩69,547 | ₩70,399 | ₩69,507 | ₩70,231 | +0.98% | 61.1만 |
|---|
| 2026.02.27 | ₩70,472 | ₩70,714 | ₩70,262 | ₩70,700 | +0.32% | 116.3만 |
|---|
| 2026.02.26 | ₩71,250 | ₩71,250 | ₩70,506 | ₩70,955 | -0.41% | 75.7만 |
|---|
| 2026.02.25 | ₩71,089 | ₩71,291 | ₩70,982 | ₩71,250 | +0.23% | 72.4만 |
|---|
| 2026.02.24 | ₩70,271 | ₩70,821 | ₩70,043 | ₩70,768 | +0.71% | 74.4만 |
|---|
| 2026.02.23 | ₩70,902 | ₩70,915 | ₩70,057 | ₩70,271 | -0.89% | 86만 |
|---|
| 2026.02.20 | ₩70,244 | ₩70,915 | ₩70,204 | ₩70,915 | +0.95% | 55.3만 |
|---|
| 2026.02.19 | ₩70,446 | ₩70,546 | ₩70,151 | ₩70,365 | -0.11% | 62만 |
|---|
| 2026.02.18 | ₩70,419 | ₩70,808 | ₩70,271 | ₩70,553 | +0.19% | 44.9만 |
|---|
| 2026.02.17 | ₩70,043 | ₩70,404 | ₩69,534 | ₩70,231 | +0.27% | 75.5만 |
|---|
| 2026.02.13 | ₩70,164 | ₩70,506 | ₩69,688 | ₩70,097 | -0.10% | 55.2만 |
|---|
| 2026.02.12 | ₩71,197 | ₩71,264 | ₩69,965 | ₩70,057 | -1.60% | 64.5만 |
|---|
| 2026.02.11 | ₩71,411 | ₩71,425 | ₩70,741 | ₩70,996 | -0.58% | 100.9만 |
|---|
| 2026.02.10 | ₩71,237 | ₩71,351 | ₩70,962 | ₩71,022 | -0.30% | 60.5만 |
|---|
| 2026.02.09 | ₩70,741 | ₩71,291 | ₩70,647 | ₩71,143 | +0.57% | 78.6만 |
|---|
| 2026.02.06 | ₩69,922 | ₩70,989 | ₩69,922 | ₩70,835 | +1.30% | 101.3만 |
|---|
| 2026.02.05 | ₩69,949 | ₩70,164 | ₩69,413 | ₩69,601 | -0.50% | 96.7만 |
|---|
| 2026.02.04 | ₩70,794 | ₩70,861 | ₩69,967 | ₩70,392 | -0.57% | 101.9만 |
|---|
| 2026.02.03 | ₩71,291 | ₩71,317 | ₩70,197 | ₩70,714 | -0.81% | 86.5만 |
|---|
| 2026.02.02 | ₩70,714 | ₩71,331 | ₩70,674 | ₩71,210 | +0.70% | 95.5만 |
|---|
| 2026.01.30 | ₩71,358 | ₩71,572 | ₩70,955 | ₩71,398 | +0.06% | 59.4만 |
|---|
| 2026.01.29 | ₩71,693 | ₩71,733 | ₩70,700 | ₩71,545 | -0.21% | 62.9만 |
|---|
| 2026.01.28 | ₩71,760 | ₩71,827 | ₩71,505 | ₩71,626 | -0.19% | 96.7만 |
|---|
| 2026.01.27 | ₩71,586 | ₩71,693 | ₩71,472 | ₩71,639 | +0.07% | 64.1만 |
|---|
| 2026.01.26 | ₩71,210 | ₩71,527 | ₩71,170 | ₩71,411 | +0.28% | 60.5만 |
|---|
| 2026.01.23 | ₩71,009 | ₩71,244 | ₩70,928 | ₩71,103 | +0.13% | 72.6만 |
|---|
| 2026.01.22 | ₩71,116 | ₩71,237 | ₩70,861 | ₩71,049 | -0.09% | 78.2만 |
|---|
| 2026.01.21 | ₩70,151 | ₩70,969 | ₩70,030 | ₩70,714 | +0.80% | 78.3만 |
|---|
| 2026.01.20 | ₩70,352 | ₩70,644 | ₩69,896 | ₩70,003 | -0.50% | 197.8만 |
|---|
| 2026.01.16 | ₩71,358 | ₩71,418 | ₩71,116 | ₩71,237 | -0.17% | 63.6만 |
|---|
| 2026.01.15 | ₩71,425 | ₩71,501 | ₩71,156 | ₩71,237 | -0.26% | 74.6만 |
|---|
| 2026.01.14 | ₩71,264 | ₩71,264 | ₩70,747 | ₩71,116 | -0.21% | 70.3만 |
|---|
| 2026.01.13 | ₩71,492 | ₩71,519 | ₩71,175 | ₩71,358 | -0.19% | 53.9만 |
|---|
| 2026.01.12 | ₩71,237 | ₩71,519 | ₩71,159 | ₩71,465 | +0.32% | 74.3만 |
|---|
| 2026.01.09 | ₩71,103 | ₩71,465 | ₩70,996 | ₩71,385 | +0.40% | 81.6만 |
|---|
| 2026.01.08 | ₩70,908 | ₩71,063 | ₩70,821 | ₩71,022 | +0.16% | 95.4만 |
|---|
| 2026.01.07 | ₩71,197 | ₩71,331 | ₩70,969 | ₩70,996 | -0.28% | 102.9만 |
|---|
| 2026.01.06 | ₩70,902 | ₩71,197 | ₩70,848 | ₩71,170 | +0.38% | 65.9만 |
|---|
| 2026.01.05 | ₩70,808 | ₩70,955 | ₩70,714 | ₩70,821 | +0.02% | 80.8만 |
|---|
| 2026.01.02 | ₩70,607 | ₩70,727 | ₩70,157 | ₩70,459 | -0.21% | 69.3만 |
|---|
| 2025.12.31 | ₩71,210 | ₩71,250 | ₩70,794 | ₩70,821 | -0.55% | 64.2만 |
|---|
| 2025.12.30 | ₩71,250 | ₩71,344 | ₩71,190 | ₩71,237 | -0.02% | 73.5만 |
|---|
| 2025.12.29 | ₩71,291 | ₩71,351 | ₩71,136 | ₩71,291 | 0.00% | 64.3만 |
|---|
| 2025.12.26 | ₩71,478 | ₩71,545 | ₩71,385 | ₩71,465 | -0.02% | 51.6만 |
|---|
| 2025.12.24 | ₩71,277 | ₩71,492 | ₩71,264 | ₩71,465 | +0.26% | 45.4만 |
|---|
| 2025.12.23 | ₩70,928 | ₩71,297 | ₩70,888 | ₩71,264 | +0.47% | 116.6만 |
|---|
| 2025.12.22 | ₩70,915 | ₩71,076 | ₩70,835 | ₩71,036 | +0.17% | 70.4만 |
|---|
| 2025.12.19 | ₩70,271 | ₩70,655 | ₩70,271 | ₩70,633 | +0.52% | 57.2만 |
|---|
| 2025.12.18 | ₩70,218 | ₩70,419 | ₩69,909 | ₩70,057 | -0.23% | 73.6만 |
|---|
| 2025.12.17 | ₩70,325 | ₩70,354 | ₩69,547 | ₩69,587 | -1.05% | 93.5만 |
|---|
| 2025.12.16 | ₩70,258 | ₩70,392 | ₩69,896 | ₩70,218 | -0.06% | 63만 |
|---|
| 2025.12.15 | ₩70,768 | ₩70,768 | ₩70,231 | ₩70,392 | -0.53% | 56.8만 |
|---|
| 2025.12.12 | ₩70,949 | ₩71,022 | ₩70,204 | ₩70,446 | -0.71% | 62만 |
|---|
| 2025.12.11 | ₩70,727 | ₩71,036 | ₩70,459 | ₩71,036 | +0.44% | 76.5만 |
|---|
| 2025.12.10 | ₩70,419 | ₩71,009 | ₩70,352 | ₩70,902 | +0.69% | 55.8만 |
|---|
| 2025.12.09 | ₩70,513 | ₩70,687 | ₩70,472 | ₩70,513 | 0.00% | 49.3만 |
|---|
| 2025.12.08 | ₩70,741 | ₩70,741 | ₩70,365 | ₩70,566 | -0.25% | 77.1만 |
|---|
| 2025.12.05 | ₩70,700 | ₩70,888 | ₩70,607 | ₩70,700 | 0.00% | 91만 |
|---|
| 2025.12.04 | ₩70,660 | ₩70,660 | ₩70,325 | ₩70,593 | -0.09% | 73.1만 |
|---|
| 2025.12.03 | ₩70,285 | ₩70,620 | ₩70,204 | ₩70,539 | +0.36% | 74.2만 |
|---|
| 2025.12.02 | ₩70,379 | ₩70,519 | ₩70,151 | ₩70,338 | -0.06% | 68.1만 |
|---|
| 2025.12.01 | ₩70,285 | ₩70,459 | ₩70,097 | ₩70,231 | -0.08% | 43.9만 |
|---|
| 2025.11.28 | ₩70,875 | ₩71,002 | ₩70,754 | ₩70,996 | +0.17% | 43.2만 |
|---|
| 2025.11.26 | ₩70,459 | ₩70,808 | ₩70,385 | ₩70,647 | +0.27% | 64.6만 |
|---|
| 2025.11.25 | ₩69,614 | ₩70,311 | ₩69,212 | ₩70,218 | +0.87% | 61.7만 |
|---|
| 2025.11.24 | ₩69,064 | ₩69,736 | ₩68,943 | ₩69,641 | +0.84% | 56.1만 |
|---|
| 2025.11.21 | ₩68,273 | ₩69,185 | ₩67,818 | ₩68,702 | +0.63% | 52.3만 |
|---|
| 2025.11.20 | ₩70,057 | ₩70,218 | ₩67,964 | ₩68,045 | -2.87% | 107.9만 |
|---|
| 2025.11.19 | ₩68,849 | ₩69,452 | ₩68,621 | ₩69,024 | +0.25% | 86.2만 |
|---|
| 2025.11.18 | ₩68,984 | ₩69,212 | ₩68,325 | ₩68,796 | -0.27% | 58.8만 |
|---|
| 2025.11.17 | ₩69,748 | ₩70,037 | ₩68,984 | ₩69,305 | -0.63% | 78.2만 |
|---|
| 2025.11.14 | ₩69,104 | ₩70,191 | ₩69,051 | ₩69,882 | +1.13% | 57.2만 |
|---|
| 2025.11.13 | ₩70,633 | ₩70,633 | ₩69,728 | ₩69,869 | -1.08% | 66.4만 |
|---|
| 2025.11.12 | ₩70,955 | ₩70,955 | ₩70,640 | ₩70,821 | -0.19% | 55.1만 |
|---|
| 2025.11.11 | ₩70,499 | ₩70,835 | ₩70,446 | ₩70,781 | +0.40% | 41.1만 |
|---|
| 2025.11.10 | ₩70,352 | ₩70,714 | ₩70,124 | ₩70,647 | +0.42% | 58.8만 |
|---|
| 2025.11.07 | ₩69,466 | ₩69,721 | ₩68,816 | ₩69,721 | +0.37% | 58.4만 |
|---|
| 2025.11.06 | ₩70,244 | ₩70,318 | ₩69,493 | ₩69,641 | -0.86% | 93.1만 |
|---|
| 2025.11.05 | ₩70,070 | ₩70,580 | ₩69,990 | ₩70,298 | +0.33% | 123.2만 |
|---|
| 2025.11.04 | ₩70,164 | ₩70,472 | ₩70,016 | ₩70,083 | -0.11% | 67.4만 |
|---|
| 2025.11.03 | ₩70,955 | ₩71,002 | ₩70,446 | ₩70,741 | -0.30% | 56.1만 |
|---|
| 2025.10.31 | ₩71,452 | ₩71,452 | ₩70,884 | ₩71,130 | -0.45% | 54.2만 |
|---|
| 2025.10.30 | ₩71,304 | ₩71,422 | ₩70,915 | ₩70,955 | -0.49% | 47.3만 |
|---|
| 2025.10.29 | ₩71,747 | ₩71,760 | ₩71,197 | ₩71,545 | -0.28% | 93만 |
|---|
| 2025.10.28 | ₩71,613 | ₩71,720 | ₩71,358 | ₩71,559 | -0.07% | 103만 |
|---|
| 2025.10.27 | ₩71,371 | ₩71,438 | ₩71,165 | ₩71,411 | +0.06% | 46만 |
|---|
| 2025.10.24 | ₩70,607 | ₩70,835 | ₩70,607 | ₩70,727 | +0.17% | 59.2만 |
|---|
| 2025.10.23 | ₩70,110 | ₩70,392 | ₩69,936 | ₩70,298 | +0.27% | 64.5만 |
|---|
| 2025.10.22 | ₩70,338 | ₩70,338 | ₩69,500 | ₩69,922 | -0.59% | 56.3만 |
|---|
| 2025.10.21 | ₩70,231 | ₩70,358 | ₩70,070 | ₩70,231 | 0.00% | 74.8만 |
|---|
| 2025.10.20 | ₩69,869 | ₩70,285 | ₩69,862 | ₩70,218 | +0.50% | 46.4만 |
|---|
| 2025.10.17 | ₩68,997 | ₩69,654 | ₩68,963 | ₩69,507 | +0.74% | 47.2만 |
|---|
| 2025.10.16 | ₩69,748 | ₩69,847 | ₩68,843 | ₩69,185 | -0.81% | 50.4만 |
|---|
| 2025.10.15 | ₩69,748 | ₩70,003 | ₩69,010 | ₩69,560 | -0.27% | 57.2만 |
|---|
| 2025.10.14 | ₩68,742 | ₩69,641 | ₩68,514 | ₩69,292 | +0.80% | 56.2만 |
|---|
| 2025.10.13 | ₩69,212 | ₩69,558 | ₩69,118 | ₩69,453 | +0.35% | 47.4만 |
|---|
| 2025.10.10 | ₩70,124 | ₩70,247 | ₩68,460 | ₩68,501 | -2.31% | 62.6만 |
|---|