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 | ₩75,363 | ₩75,550 | ₩75,242 | ₩75,496 | +0.18% | 90.6만 |
| 2026.10.08 | ₩75,242 | ₩75,343 | ₩74,861 | ₩75,135 | -0.14% | 134.1만 |
| 2026.10.07 | ₩75,249 | ₩75,413 | ₩75,082 | ₩75,363 | +0.15% | 147.6만 |
| 2026.10.06 | ₩75,323 | ₩75,670 | ₩75,323 | ₩75,496 | +0.23% | 165.9만 |
| 2026.10.05 | ₩74,787 | ₩75,281 | ₩74,709 | ₩75,202 | +0.55% | 99.6만 |
| 2026.10.02 | ₩74,754 | ₩74,935 | ₩74,513 | ₩74,747 | -0.01% | 92.7만 |
| 2026.10.01 | ₩74,306 | ₩74,379 | ₩73,798 | ₩74,266 | -0.05% | 147.2만 |
| 2026.09.30 | ₩75,107 | ₩75,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,680 |
| -0.57% |
| 118.8만 |
| 2026.09.29 | ₩75,042 | ₩75,042 | ₩74,631 | ₩74,801 | -0.32% | 162.6만 |
|---|
| 2026.09.28 | ₩75,082 | ₩75,183 | ₩74,734 | ₩74,921 | -0.21% | 115.7만 |
|---|
| 2026.09.25 | ₩75,108 | ₩75,403 | ₩74,928 | ₩75,349 | +0.32% | 118.4만 |
|---|
| 2026.09.24 | ₩74,761 | ₩75,122 | ₩74,654 | ₩75,015 | +0.34% | 102.6만 |
|---|
| 2026.09.23 | ₩75,443 | ₩75,443 | ₩74,928 | ₩75,015 | -0.57% | 132.2만 |
|---|
| 2026.09.22 | ₩75,550 | ₩75,590 | ₩75,389 | ₩75,456 | -0.12% | 135.5만 |
|---|
| 2026.09.21 | ₩74,908 | ₩75,537 | ₩74,874 | ₩75,456 | +0.73% | 127.9만 |
|---|
| 2026.09.18 | ₩74,453 | ₩74,547 | ₩74,172 | ₩74,533 | +0.11% | 103.8만 |
|---|
| 2026.09.17 | ₩74,533 | ₩74,547 | ₩74,165 | ₩74,440 | -0.13% | 90만 |
|---|
| 2026.09.16 | ₩74,079 | ₩74,266 | ₩73,209 | ₩73,650 | -0.58% | 105.2만 |
|---|
| 2026.09.15 | ₩74,092 | ₩74,159 | ₩73,778 | ₩73,918 | -0.23% | 132.6만 |
|---|
| 2026.09.14 | ₩74,025 | ₩74,420 | ₩73,918 | ₩74,212 | +0.25% | 155.1만 |
|---|
| 2026.09.11 | ₩74,614 | ₩74,640 | ₩74,386 | ₩74,453 | -0.22% | 112.4만 |
|---|
| 2026.09.10 | ₩73,918 | ₩74,032 | ₩73,771 | ₩73,851 | -0.09% | 121.8만 |
|---|
| 2026.09.09 | ₩74,493 | ₩74,507 | ₩74,119 | ₩74,252 | -0.32% | 146만 |
|---|
| 2026.09.08 | ₩75,015 | ₩75,015 | ₩74,620 | ₩74,667 | -0.46% | 181만 |
|---|
| 2026.09.04 | ₩75,108 | ₩75,122 | ₩74,806 | ₩74,961 | -0.20% | 100.5만 |
|---|
| 2026.09.03 | ₩74,694 | ₩75,182 | ₩74,654 | ₩75,149 | +0.61% | 78.8만 |
|---|
| 2026.09.02 | ₩74,359 | ₩74,587 | ₩74,199 | ₩74,493 | +0.18% | 105만 |
|---|
| 2026.09.01 | ₩74,333 | ₩74,480 | ₩73,971 | ₩74,145 | -0.25% | 109.1만 |
|---|
| 2026.08.31 | ₩75,202 | ₩75,256 | ₩74,976 | ₩75,189 | -0.02% | 103.6만 |
|---|
| 2026.08.28 | ₩75,537 | ₩75,764 | ₩75,242 | ₩75,363 | -0.23% | 102.7만 |
|---|
| 2026.08.27 | ₩75,175 | ₩75,545 | ₩75,162 | ₩75,470 | +0.39% | 114.5만 |
|---|
| 2026.08.26 | ₩74,935 | ₩75,147 | ₩74,881 | ₩75,028 | +0.12% | 98.6만 |
|---|
| 2026.08.25 | ₩74,988 | ₩75,075 | ₩74,787 | ₩75,042 | +0.07% | 98.4만 |
|---|
| 2026.08.24 | ₩74,801 | ₩74,928 | ₩74,701 | ₩74,828 | +0.04% | 132.5만 |
|---|
| 2026.08.21 | ₩75,028 | ₩75,162 | ₩74,861 | ₩75,028 | 0.00% | 109.3만 |
|---|
| 2026.08.20 | ₩74,948 | ₩75,122 | ₩74,640 | ₩74,694 | -0.34% | 144.4만 |
|---|
| 2026.08.19 | ₩75,389 | ₩75,450 | ₩75,129 | ₩75,215 | -0.23% | 109.9만 |
|---|
| 2026.08.18 | ₩75,175 | ₩75,336 | ₩75,022 | ₩75,055 | -0.16% | 81.7만 |
|---|
| 2026.08.17 | ₩75,777 | ₩75,804 | ₩75,416 | ₩75,470 | -0.41% | 82.6만 |
|---|
| 2026.08.14 | ₩75,777 | ₩75,864 | ₩75,644 | ₩75,724 | -0.07% | 81.4만 |
|---|
| 2026.08.13 | ₩75,550 | ₩75,891 | ₩75,550 | ₩75,804 | +0.34% | 100.8만 |
|---|
| 2026.08.12 | ₩75,630 | ₩75,630 | ₩75,369 | ₩75,496 | -0.18% | 123.7만 |
|---|
| 2026.08.11 | ₩75,724 | ₩75,724 | ₩75,202 | ₩75,269 | -0.60% | 117.4만 |
|---|
| 2026.08.10 | ₩75,443 | ₩75,644 | ₩75,323 | ₩75,456 | +0.02% | 105.5만 |
|---|
| 2026.08.07 | ₩75,470 | ₩75,470 | ₩75,149 | ₩75,416 | -0.07% | 137만 |
|---|
| 2026.08.06 | ₩75,095 | ₩75,269 | ₩74,961 | ₩75,055 | -0.05% | 151.7만 |
|---|
| 2026.08.05 | ₩75,443 | ₩75,603 | ₩75,135 | ₩75,162 | -0.37% | 196.1만 |
|---|
| 2026.08.04 | ₩74,547 | ₩75,356 | ₩74,520 | ₩75,215 | +0.90% | 129.8만 |
|---|
| 2026.08.03 | ₩73,864 | ₩74,394 | ₩73,743 | ₩74,359 | +0.67% | 115.7만 |
|---|
| 2026.07.31 | ₩73,891 | ₩74,192 | ₩73,260 | ₩74,079 | +0.25% | 137.3만 |
|---|
| 2026.07.30 | ₩73,109 | ₩73,691 | ₩72,982 | ₩73,624 | +0.70% | 109.4만 |
|---|
| 2026.07.29 | ₩73,517 | ₩73,711 | ₩72,500 | ₩72,540 | -1.33% | 129.1만 |
|---|
| 2026.07.28 | ₩73,356 | ₩73,691 | ₩73,082 | ₩73,530 | +0.24% | 101.4만 |
|---|
| 2026.07.27 | ₩73,784 | ₩73,864 | ₩73,062 | ₩73,356 | -0.58% | 96.5만 |
|---|
| 2026.07.24 | ₩73,236 | ₩73,691 | ₩73,115 | ₩73,276 | +0.05% | 103.9만 |
|---|
| 2026.07.23 | ₩73,370 | ₩73,557 | ₩72,915 | ₩73,209 | -0.22% | 81.5만 |
|---|
| 2026.07.22 | ₩74,012 | ₩74,186 | ₩73,905 | ₩73,985 | -0.04% | 79.3만 |
|---|
| 2026.07.21 | ₩73,891 | ₩74,099 | ₩73,691 | ₩74,065 | +0.24% | 77만 |
|---|
| 2026.07.20 | ₩73,938 | ₩74,058 | ₩73,457 | ₩73,530 | -0.55% | 93.5만 |
|---|
| 2026.07.17 | ₩73,684 | ₩73,911 | ₩73,349 | ₩73,610 | -0.10% | 108.2만 |
|---|
| 2026.07.16 | ₩74,440 | ₩74,449 | ₩73,938 | ₩74,186 | -0.34% | 97.1만 |
|---|
| 2026.07.15 | ₩74,400 | ₩74,533 | ₩74,105 | ₩74,493 | +0.13% | 100.7만 |
|---|
| 2026.07.14 | ₩74,145 | ₩74,353 | ₩73,998 | ₩74,252 | +0.14% | 81.9만 |
|---|
| 2026.07.13 | ₩74,359 | ₩74,413 | ₩73,938 | ₩74,038 | -0.43% | 89만 |
|---|
| 2026.07.10 | ₩74,239 | ₩74,533 | ₩73,971 | ₩74,507 | +0.36% | 72만 |
|---|
| 2026.07.09 | ₩73,784 | ₩74,266 | ₩73,717 | ₩74,266 | +0.65% | 96.4만 |
|---|
| 2026.07.08 | ₩73,597 | ₩73,771 | ₩73,182 | ₩73,717 | +0.16% | 95.2만 |
|---|
| 2026.07.07 | ₩74,079 | ₩74,186 | ₩73,675 | ₩73,905 | -0.23% | 82.1만 |
|---|
| 2026.07.06 | ₩73,798 | ₩74,279 | ₩73,798 | ₩74,199 | +0.54% | 96만 |
|---|
| 2026.07.02 | ₩73,771 | ₩74,145 | ₩73,196 | ₩73,624 | -0.20% | 126.2만 |
|---|
| 2026.07.01 | ₩73,677 | ₩73,992 | ₩73,410 | ₩73,717 | +0.05% | 121.3만 |
|---|
| 2026.06.30 | ₩73,858 | ₩74,433 | ₩73,838 | ₩74,333 | +0.64% | 90.6만 |
|---|
| 2026.06.29 | ₩73,410 | ₩73,858 | ₩72,988 | ₩73,824 | +0.56% | 80.8만 |
|---|
| 2026.06.26 | ₩72,607 | ₩73,370 | ₩72,473 | ₩72,901 | +0.41% | 92.5만 |
|---|
| 2026.06.25 | ₩73,610 | ₩73,624 | ₩72,727 | ₩73,062 | -0.75% | 108.3만 |
|---|
| 2026.06.24 | ₩73,289 | ₩73,657 | ₩72,821 | ₩73,035 | -0.35% | 118.3만 |
|---|
| 2026.06.23 | ₩73,303 | ₩73,597 | ₩72,955 | ₩73,089 | -0.29% | 111.4만 |
|---|
| 2026.06.22 | ₩74,346 | ₩74,540 | ₩73,945 | ₩74,052 | -0.40% | 85.8만 |
|---|
| 2026.06.18 | ₩74,286 | ₩74,346 | ₩73,945 | ₩74,239 | -0.06% | 72.8만 |
|---|
| 2026.06.17 | ₩74,413 | ₩74,440 | ₩73,343 | ₩73,543 | -1.17% | 87.5만 |
|---|
| 2026.06.16 | ₩74,640 | ₩74,694 | ₩74,266 | ₩74,293 | -0.47% | 58.2만 |
|---|
| 2026.06.15 | ₩74,466 | ₩74,774 | ₩74,373 | ₩74,640 | +0.23% | 90.5만 |
|---|
| 2026.06.12 | ₩73,343 | ₩73,711 | ₩72,893 | ₩73,530 | +0.26% | 72만 |
|---|
| 2026.06.11 | ₩72,420 | ₩73,303 | ₩71,885 | ₩73,129 | +0.98% | 72만 |
|---|
| 2026.06.10 | ₩72,554 | ₩73,129 | ₩71,938 | ₩71,952 | -0.83% | 92.3만 |
|---|
| 2026.06.09 | ₩73,530 | ₩73,858 | ₩71,631 | ₩73,035 | -0.67% | 124.3만 |
|---|
| 2026.06.08 | ₩73,450 | ₩73,711 | ₩73,102 | ₩73,209 | -0.33% | 138.5만 |
|---|
| 2026.06.05 | ₩74,333 | ₩74,333 | ₩72,834 | ₩72,995 | -1.80% | 117.5만 |
|---|
| 2026.06.04 | ₩74,226 | ₩74,680 | ₩74,145 | ₩74,614 | +0.52% | 73만 |
|---|
| 2026.06.03 | ₩74,640 | ₩74,705 | ₩74,306 | ₩74,386 | -0.34% | 78.1만 |
|---|
| 2026.06.02 | ₩74,560 | ₩74,787 | ₩74,520 | ₩74,747 | +0.25% | 66.1만 |
|---|
| 2026.06.01 | ₩74,533 | ₩74,761 | ₩74,373 | ₩74,667 | +0.18% | 87.5만 |
|---|
| 2026.05.29 | ₩75,015 | ₩75,162 | ₩74,921 | ₩75,068 | +0.07% | 83.3만 |
|---|
| 2026.05.28 | ₩74,573 | ₩74,941 | ₩74,453 | ₩74,921 | +0.47% | 93.7만 |
|---|
| 2026.05.27 | ₩74,627 | ₩74,627 | ₩74,386 | ₩74,573 | -0.07% | 87만 |
|---|
| 2026.05.26 | ₩74,507 | ₩74,680 | ₩74,393 | ₩74,573 | +0.09% | 71.9만 |
|---|
| 2026.05.22 | ₩74,306 | ₩74,413 | ₩74,105 | ₩74,186 | -0.16% | 74.2만 |
|---|
| 2026.05.21 | ₩73,503 | ₩74,038 | ₩73,463 | ₩73,931 | +0.58% | 64.3만 |
|---|
| 2026.05.20 | ₩73,276 | ₩73,791 | ₩73,182 | ₩73,784 | +0.69% | 224.9만 |
|---|
| 2026.05.19 | ₩73,276 | ₩73,470 | ₩72,955 | ₩73,182 | -0.13% | 73.4만 |
|---|
| 2026.05.18 | ₩73,978 | ₩74,165 | ₩73,115 | ₩73,557 | -0.57% | 89.5만 |
|---|
| 2026.05.15 | ₩73,798 | ₩73,957 | ₩73,507 | ₩73,637 | -0.22% | 74만 |
|---|
| 2026.05.14 | ₩73,998 | ₩74,393 | ₩73,918 | ₩74,346 | +0.47% | 128.2만 |
|---|
| 2026.05.13 | ₩73,557 | ₩73,925 | ₩73,249 | ₩73,824 | +0.36% | 74.6만 |
|---|
| 2026.05.12 | ₩73,450 | ₩73,569 | ₩72,988 | ₩73,503 | +0.07% | 70.1만 |
|---|
| 2026.05.11 | ₩73,396 | ₩73,650 | ₩73,329 | ₩73,557 | +0.22% | 77.6만 |
|---|
| 2026.05.08 | ₩73,303 | ₩73,450 | ₩73,156 | ₩73,450 | +0.20% | 88만 |
|---|
| 2026.05.07 | ₩73,276 | ₩73,276 | ₩72,768 | ₩72,915 | -0.49% | 86만 |
|---|
| 2026.05.06 | ₩72,741 | ₩73,129 | ₩72,580 | ₩73,089 | +0.48% | 80만 |
|---|
| 2026.05.05 | ₩72,192 | ₩72,404 | ₩72,112 | ₩72,313 | +0.17% | 86.1만 |
|---|
| 2026.05.04 | ₩72,005 | ₩72,166 | ₩71,577 | ₩71,845 | -0.22% | 63.7만 |
|---|
| 2026.05.01 | ₩72,112 | ₩72,366 | ₩72,045 | ₩72,045 | -0.09% | 57.7만 |
|---|
| 2026.04.30 | ₩72,166 | ₩72,480 | ₩71,718 | ₩72,406 | +0.33% | 62.6만 |
|---|
| 2026.04.29 | ₩71,818 | ₩71,858 | ₩71,550 | ₩71,818 | 0.00% | 58.1만 |
|---|
| 2026.04.28 | ₩71,885 | ₩71,898 | ₩71,590 | ₩71,818 | -0.09% | 53.1만 |
|---|
| 2026.04.27 | ₩71,965 | ₩72,139 | ₩71,865 | ₩72,139 | +0.24% | 161.2만 |
|---|
| 2026.04.24 | ₩71,698 | ₩72,025 | ₩71,550 | ₩72,005 | +0.43% | 60만 |
|---|
| 2026.04.23 | ₩71,724 | ₩71,858 | ₩71,015 | ₩71,550 | -0.24% | 70.8만 |
|---|
| 2026.04.22 | ₩71,677 | ₩71,791 | ₩71,483 | ₩71,778 | +0.14% | 62만 |
|---|
| 2026.04.21 | ₩71,577 | ₩71,764 | ₩71,042 | ₩71,176 | -0.56% | 57.1만 |
|---|
| 2026.04.20 | ₩71,597 | ₩71,644 | ₩71,323 | ₩71,564 | -0.05% | 57.8만 |
|---|
| 2026.04.17 | ₩71,283 | ₩71,845 | ₩71,269 | ₩71,684 | +0.56% | 86.8만 |
|---|
| 2026.04.16 | ₩70,868 | ₩71,042 | ₩70,694 | ₩70,962 | +0.13% | 69만 |
|---|
| 2026.04.15 | ₩70,480 | ₩70,848 | ₩70,387 | ₩70,828 | +0.49% | 67.7만 |
|---|
| 2026.04.14 | ₩69,865 | ₩70,380 | ₩69,838 | ₩70,360 | +0.71% | 75.2만 |
|---|
| 2026.04.13 | ₩68,969 | ₩69,758 | ₩68,875 | ₩69,758 | +1.14% | 61.1만 |
|---|
| 2026.04.10 | ₩69,196 | ₩69,323 | ₩69,042 | ₩69,143 | -0.08% | 61.2만 |
|---|
| 2026.04.09 | ₩68,741 | ₩69,243 | ₩68,608 | ₩69,183 | +0.64% | 68만 |
|---|
| 2026.04.08 | ₩68,995 | ₩68,995 | ₩68,420 | ₩68,808 | -0.27% | 74.8만 |
|---|
| 2026.04.07 | ₩67,203 | ₩67,310 | ₩66,548 | ₩67,310 | +0.16% | 124.2만 |
|---|
| 2026.04.06 | ₩67,043 | ₩67,350 | ₩66,962 | ₩67,270 | +0.34% | 84.4만 |
|---|
| 2026.04.02 | ₩65,972 | ₩67,150 | ₩65,959 | ₩67,043 | +1.62% | 72.2만 |
|---|
| 2026.04.01 | ₩66,895 | ₩67,236 | ₩66,695 | ₩66,882 | -0.02% | 83.6만 |
|---|
| 2026.03.31 | ₩65,892 | ₩67,016 | ₩65,705 | ₩66,936 | +1.58% | 85만 |
|---|
| 2026.03.30 | ₩65,799 | ₩65,865 | ₩64,822 | ₩65,116 | -1.04% | 74.6만 |
|---|
| 2026.03.27 | ₩66,193 | ₩66,200 | ₩65,197 | ₩65,330 | -1.30% | 77.7만 |
|---|
| 2026.03.26 | ₩67,083 | ₩67,337 | ₩66,360 | ₩66,414 | -1.00% | 74.1만 |
|---|
| 2026.03.25 | ₩67,792 | ₩67,865 | ₩67,297 | ₩67,537 | -0.37% | 56.7만 |
|---|
| 2026.03.24 | ₩67,036 | ₩67,517 | ₩66,841 | ₩67,176 | +0.21% | 55.3만 |
|---|
| 2026.03.23 | ₩67,457 | ₩68,032 | ₩67,230 | ₩67,364 | -0.14% | 87.8만 |
|---|
| 2026.03.20 | ₩67,564 | ₩67,564 | ₩66,293 | ₩66,668 | -1.33% | 68.9만 |
|---|
| 2026.03.19 | ₩67,484 | ₩67,912 | ₩67,179 | ₩67,644 | +0.24% | 70.4만 |
|---|
| 2026.03.18 | ₩68,541 | ₩68,594 | ₩67,778 | ₩67,805 | -1.07% | 59.8만 |
|---|
| 2026.03.17 | ₩68,862 | ₩69,022 | ₩68,634 | ₩68,688 | -0.25% | 45.5만 |
|---|
| 2026.03.16 | ₩68,260 | ₩68,741 | ₩68,260 | ₩68,460 | +0.29% | 113.8만 |
|---|
| 2026.03.13 | ₩68,567 | ₩68,797 | ₩67,685 | ₩67,805 | -1.11% | 110.6만 |
|---|
| 2026.03.12 | ₩68,808 | ₩68,875 | ₩68,166 | ₩68,193 | -0.89% | 57.5만 |
|---|
| 2026.03.11 | ₩69,317 | ₩69,490 | ₩68,875 | ₩69,156 | -0.23% | 53.7만 |
|---|
| 2026.03.10 | ₩69,410 | ₩69,745 | ₩69,009 | ₩69,209 | -0.29% | 57.8만 |
|---|
| 2026.03.09 | ₩68,099 | ₩69,410 | ₩67,759 | ₩69,303 | +1.77% | 93.6만 |
|---|
| 2026.03.06 | ₩68,942 | ₩69,049 | ₩68,460 | ₩68,701 | -0.35% | 75만 |
|---|
| 2026.03.05 | ₩69,704 | ₩69,972 | ₩69,036 | ₩69,597 | -0.15% | 76.1만 |
|---|
| 2026.03.04 | ₩69,651 | ₩70,106 | ₩69,450 | ₩69,945 | +0.42% | 94.2만 |
|---|
| 2026.03.03 | ₩69,109 | ₩69,663 | ₩68,434 | ₩69,490 | +0.55% | 105.2만 |
|---|
| 2026.03.02 | ₩69,357 | ₩70,206 | ₩69,317 | ₩70,039 | +0.98% | 61.1만 |
|---|
| 2026.02.27 | ₩70,280 | ₩70,520 | ₩70,070 | ₩70,507 | +0.32% | 116.3만 |
|---|
| 2026.02.26 | ₩71,055 | ₩71,055 | ₩70,313 | ₩70,761 | -0.41% | 75.7만 |
|---|
| 2026.02.25 | ₩70,895 | ₩71,096 | ₩70,788 | ₩71,055 | +0.23% | 72.4만 |
|---|
| 2026.02.24 | ₩70,079 | ₩70,627 | ₩69,852 | ₩70,574 | +0.71% | 74.4만 |
|---|
| 2026.02.23 | ₩70,708 | ₩70,721 | ₩69,865 | ₩70,079 | -0.89% | 86만 |
|---|
| 2026.02.20 | ₩70,052 | ₩70,721 | ₩70,012 | ₩70,721 | +0.95% | 55.3만 |
|---|
| 2026.02.19 | ₩70,253 | ₩70,353 | ₩69,959 | ₩70,173 | -0.11% | 62만 |
|---|
| 2026.02.18 | ₩70,226 | ₩70,614 | ₩70,079 | ₩70,360 | +0.19% | 44.9만 |
|---|
| 2026.02.17 | ₩69,852 | ₩70,211 | ₩69,343 | ₩70,039 | +0.27% | 75.5만 |
|---|
| 2026.02.13 | ₩69,972 | ₩70,313 | ₩69,497 | ₩69,905 | -0.10% | 55.2만 |
|---|
| 2026.02.12 | ₩71,002 | ₩71,069 | ₩69,774 | ₩69,865 | -1.60% | 64.5만 |
|---|
| 2026.02.11 | ₩71,216 | ₩71,229 | ₩70,547 | ₩70,801 | -0.58% | 100.9만 |
|---|
| 2026.02.10 | ₩71,042 | ₩71,156 | ₩70,768 | ₩70,828 | -0.30% | 60.5만 |
|---|
| 2026.02.09 | ₩70,547 | ₩71,096 | ₩70,453 | ₩70,948 | +0.57% | 78.6만 |
|---|
| 2026.02.06 | ₩69,731 | ₩70,795 | ₩69,731 | ₩70,641 | +1.30% | 101.3만 |
|---|
| 2026.02.05 | ₩69,758 | ₩69,972 | ₩69,223 | ₩69,410 | -0.50% | 96.7만 |
|---|
| 2026.02.04 | ₩70,601 | ₩70,668 | ₩69,775 | ₩70,199 | -0.57% | 101.9만 |
|---|
| 2026.02.03 | ₩71,096 | ₩71,122 | ₩70,005 | ₩70,520 | -0.81% | 86.5만 |
|---|
| 2026.02.02 | ₩70,520 | ₩71,136 | ₩70,480 | ₩71,015 | +0.70% | 95.5만 |
|---|
| 2026.01.30 | ₩71,162 | ₩71,376 | ₩70,761 | ₩71,203 | +0.06% | 59.4만 |
|---|
| 2026.01.29 | ₩71,497 | ₩71,537 | ₩70,507 | ₩71,350 | -0.21% | 62.9만 |
|---|
| 2026.01.28 | ₩71,564 | ₩71,631 | ₩71,310 | ₩71,430 | -0.19% | 96.7만 |
|---|
| 2026.01.27 | ₩71,390 | ₩71,497 | ₩71,276 | ₩71,443 | +0.07% | 64.1만 |
|---|
| 2026.01.26 | ₩71,015 | ₩71,331 | ₩70,975 | ₩71,216 | +0.28% | 60.5만 |
|---|
| 2026.01.23 | ₩70,815 | ₩71,049 | ₩70,734 | ₩70,908 | +0.13% | 72.6만 |
|---|
| 2026.01.22 | ₩70,922 | ₩71,042 | ₩70,668 | ₩70,855 | -0.09% | 78.2만 |
|---|
| 2026.01.21 | ₩69,959 | ₩70,775 | ₩69,838 | ₩70,520 | +0.80% | 78.3만 |
|---|
| 2026.01.20 | ₩70,159 | ₩70,451 | ₩69,704 | ₩69,811 | -0.50% | 197.8만 |
|---|
| 2026.01.16 | ₩71,162 | ₩71,223 | ₩70,922 | ₩71,042 | -0.17% | 63.6만 |
|---|
| 2026.01.15 | ₩71,229 | ₩71,306 | ₩70,962 | ₩71,042 | -0.26% | 74.6만 |
|---|
| 2026.01.14 | ₩71,069 | ₩71,069 | ₩70,554 | ₩70,922 | -0.21% | 70.3만 |
|---|
| 2026.01.13 | ₩71,296 | ₩71,323 | ₩70,981 | ₩71,162 | -0.19% | 53.9만 |
|---|
| 2026.01.12 | ₩71,042 | ₩71,323 | ₩70,964 | ₩71,269 | +0.32% | 74.3만 |
|---|
| 2026.01.09 | ₩70,908 | ₩71,269 | ₩70,801 | ₩71,189 | +0.40% | 81.6만 |
|---|
| 2026.01.08 | ₩70,714 | ₩70,868 | ₩70,627 | ₩70,828 | +0.16% | 95.4만 |
|---|
| 2026.01.07 | ₩71,002 | ₩71,136 | ₩70,775 | ₩70,801 | -0.28% | 102.9만 |
|---|
| 2026.01.06 | ₩70,708 | ₩71,002 | ₩70,654 | ₩70,975 | +0.38% | 65.9만 |
|---|
| 2026.01.05 | ₩70,614 | ₩70,761 | ₩70,520 | ₩70,627 | +0.02% | 80.8만 |
|---|
| 2026.01.02 | ₩70,413 | ₩70,534 | ₩69,965 | ₩70,266 | -0.21% | 69.3만 |
|---|
| 2025.12.31 | ₩71,015 | ₩71,055 | ₩70,601 | ₩70,627 | -0.55% | 64.2만 |
|---|
| 2025.12.30 | ₩71,055 | ₩71,149 | ₩70,995 | ₩71,042 | -0.02% | 73.5만 |
|---|
| 2025.12.29 | ₩71,096 | ₩71,156 | ₩70,942 | ₩71,096 | 0.00% | 64.3만 |
|---|
| 2025.12.26 | ₩71,283 | ₩71,350 | ₩71,189 | ₩71,269 | -0.02% | 51.6만 |
|---|
| 2025.12.24 | ₩71,082 | ₩71,296 | ₩71,069 | ₩71,269 | +0.26% | 45.4만 |
|---|
| 2025.12.23 | ₩70,734 | ₩71,102 | ₩70,694 | ₩71,069 | +0.47% | 116.6만 |
|---|
| 2025.12.22 | ₩70,721 | ₩70,882 | ₩70,641 | ₩70,841 | +0.17% | 70.4만 |
|---|
| 2025.12.19 | ₩70,079 | ₩70,462 | ₩70,079 | ₩70,440 | +0.52% | 57.2만 |
|---|
| 2025.12.18 | ₩70,025 | ₩70,226 | ₩69,718 | ₩69,865 | -0.23% | 73.6만 |
|---|
| 2025.12.17 | ₩70,132 | ₩70,162 | ₩69,357 | ₩69,397 | -1.05% | 93.5만 |
|---|
| 2025.12.16 | ₩70,066 | ₩70,199 | ₩69,704 | ₩70,025 | -0.06% | 63만 |
|---|
| 2025.12.15 | ₩70,574 | ₩70,574 | ₩70,039 | ₩70,199 | -0.53% | 56.8만 |
|---|
| 2025.12.12 | ₩70,754 | ₩70,828 | ₩70,012 | ₩70,253 | -0.71% | 62만 |
|---|
| 2025.12.11 | ₩70,534 | ₩70,841 | ₩70,266 | ₩70,841 | +0.44% | 76.5만 |
|---|
| 2025.12.10 | ₩70,226 | ₩70,815 | ₩70,159 | ₩70,708 | +0.69% | 55.8만 |
|---|
| 2025.12.09 | ₩70,320 | ₩70,494 | ₩70,280 | ₩70,320 | 0.00% | 49.3만 |
|---|
| 2025.12.08 | ₩70,547 | ₩70,547 | ₩70,173 | ₩70,373 | -0.25% | 77.1만 |
|---|
| 2025.12.05 | ₩70,507 | ₩70,694 | ₩70,413 | ₩70,507 | 0.00% | 91만 |
|---|
| 2025.12.04 | ₩70,467 | ₩70,467 | ₩70,132 | ₩70,400 | -0.09% | 73.1만 |
|---|
| 2025.12.03 | ₩70,092 | ₩70,427 | ₩70,012 | ₩70,346 | +0.36% | 74.2만 |
|---|
| 2025.12.02 | ₩70,186 | ₩70,326 | ₩69,959 | ₩70,146 | -0.06% | 68.1만 |
|---|
| 2025.12.01 | ₩70,092 | ₩70,266 | ₩69,905 | ₩70,039 | -0.08% | 43.9만 |
|---|
| 2025.11.28 | ₩70,681 | ₩70,808 | ₩70,561 | ₩70,801 | +0.17% | 43.2만 |
|---|
| 2025.11.26 | ₩70,266 | ₩70,614 | ₩70,193 | ₩70,453 | +0.27% | 64.6만 |
|---|
| 2025.11.25 | ₩69,424 | ₩70,119 | ₩69,022 | ₩70,025 | +0.87% | 61.7만 |
|---|
| 2025.11.24 | ₩68,875 | ₩69,545 | ₩68,755 | ₩69,450 | +0.84% | 56.1만 |
|---|
| 2025.11.21 | ₩68,086 | ₩68,995 | ₩67,632 | ₩68,514 | +0.63% | 52.3만 |
|---|
| 2025.11.20 | ₩69,865 | ₩70,025 | ₩67,778 | ₩67,858 | -2.87% | 107.9만 |
|---|
| 2025.11.19 | ₩68,661 | ₩69,262 | ₩68,434 | ₩68,835 | +0.25% | 86.2만 |
|---|
| 2025.11.18 | ₩68,795 | ₩69,022 | ₩68,138 | ₩68,608 | -0.27% | 58.8만 |
|---|
| 2025.11.17 | ₩69,557 | ₩69,845 | ₩68,795 | ₩69,116 | -0.63% | 78.2만 |
|---|
| 2025.11.14 | ₩68,915 | ₩69,999 | ₩68,862 | ₩69,691 | +1.13% | 57.2만 |
|---|
| 2025.11.13 | ₩70,440 | ₩70,440 | ₩69,537 | ₩69,678 | -1.08% | 66.4만 |
|---|
| 2025.11.12 | ₩70,761 | ₩70,761 | ₩70,447 | ₩70,627 | -0.19% | 55.1만 |
|---|
| 2025.11.11 | ₩70,306 | ₩70,641 | ₩70,253 | ₩70,587 | +0.40% | 41.1만 |
|---|
| 2025.11.10 | ₩70,159 | ₩70,520 | ₩69,932 | ₩70,453 | +0.42% | 58.8만 |
|---|
| 2025.11.07 | ₩69,276 | ₩69,531 | ₩68,628 | ₩69,531 | +0.37% | 58.4만 |
|---|
| 2025.11.06 | ₩70,052 | ₩70,126 | ₩69,303 | ₩69,450 | -0.86% | 93.1만 |
|---|
| 2025.11.05 | ₩69,878 | ₩70,387 | ₩69,798 | ₩70,106 | +0.33% | 123.2만 |
|---|
| 2025.11.04 | ₩69,972 | ₩70,280 | ₩69,825 | ₩69,892 | -0.11% | 67.4만 |
|---|
| 2025.11.03 | ₩70,761 | ₩70,808 | ₩70,253 | ₩70,547 | -0.30% | 56.1만 |
|---|
| 2025.10.31 | ₩71,256 | ₩71,256 | ₩70,690 | ₩70,935 | -0.45% | 54.2만 |
|---|
| 2025.10.30 | ₩71,109 | ₩71,227 | ₩70,721 | ₩70,761 | -0.49% | 47.3만 |
|---|
| 2025.10.29 | ₩71,550 | ₩71,564 | ₩71,002 | ₩71,350 | -0.28% | 93만 |
|---|
| 2025.10.28 | ₩71,417 | ₩71,524 | ₩71,162 | ₩71,363 | -0.07% | 103만 |
|---|
| 2025.10.27 | ₩71,176 | ₩71,243 | ₩70,970 | ₩71,216 | +0.06% | 46만 |
|---|
| 2025.10.24 | ₩70,413 | ₩70,641 | ₩70,413 | ₩70,534 | +0.17% | 59.2만 |
|---|
| 2025.10.23 | ₩69,918 | ₩70,199 | ₩69,745 | ₩70,106 | +0.27% | 64.5만 |
|---|
| 2025.10.22 | ₩70,146 | ₩70,146 | ₩69,310 | ₩69,731 | -0.59% | 56.3만 |
|---|
| 2025.10.21 | ₩70,039 | ₩70,166 | ₩69,878 | ₩70,039 | 0.00% | 74.8만 |
|---|
| 2025.10.20 | ₩69,678 | ₩70,092 | ₩69,671 | ₩70,025 | +0.50% | 46.4만 |
|---|
| 2025.10.17 | ₩68,808 | ₩69,464 | ₩68,775 | ₩69,317 | +0.74% | 47.2만 |
|---|
| 2025.10.16 | ₩69,557 | ₩69,656 | ₩68,654 | ₩68,995 | -0.81% | 50.4만 |
|---|
| 2025.10.15 | ₩69,557 | ₩69,811 | ₩68,822 | ₩69,370 | -0.27% | 57.2만 |
|---|
| 2025.10.14 | ₩68,554 | ₩69,450 | ₩68,327 | ₩69,102 | +0.80% | 56.2만 |
|---|
| 2025.10.13 | ₩69,022 | ₩69,367 | ₩68,929 | ₩69,263 | +0.35% | 47.4만 |
|---|
| 2025.10.10 | ₩69,932 | ₩70,055 | ₩68,273 | ₩68,313 | -2.31% | 62.6만 |
|---|