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 | ₩75,359 | ₩75,547 | ₩75,239 | ₩75,493 | +0.18% | 90.6만 |
| 2026.10.08 | ₩75,239 | ₩75,339 | ₩74,858 | ₩75,132 | -0.14% | 134.1만 |
| 2026.10.07 | ₩75,246 | ₩75,410 | ₩75,078 | ₩75,359 | +0.15% | 147.6만 |
| 2026.10.06 | ₩75,319 | ₩75,667 | ₩75,319 | ₩75,493 | +0.23% | 165.9만 |
| 2026.10.05 | ₩74,784 | ₩75,278 | ₩74,705 | ₩75,199 | +0.55% | 99.6만 |
| 2026.10.02 | ₩74,751 | ₩74,931 | ₩74,510 | ₩74,744 | -0.01% | 92.7만 |
| 2026.10.01 | ₩74,303 | ₩74,376 | ₩73,794 | ₩74,262 | -0.05% | 147.2만 |
| 2026.09.30 | ₩75,104 | ₩75,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,677 |
| -0.57% |
| 118.8만 |
| 2026.09.29 | ₩75,038 | ₩75,038 | ₩74,628 | ₩74,797 | -0.32% | 162.6만 |
|---|
| 2026.09.28 | ₩75,078 | ₩75,180 | ₩74,731 | ₩74,918 | -0.21% | 115.7만 |
|---|
| 2026.09.25 | ₩75,105 | ₩75,399 | ₩74,925 | ₩75,346 | +0.32% | 118.4만 |
|---|
| 2026.09.24 | ₩74,757 | ₩75,118 | ₩74,650 | ₩75,011 | +0.34% | 102.6만 |
|---|
| 2026.09.23 | ₩75,440 | ₩75,440 | ₩74,925 | ₩75,011 | -0.57% | 132.2만 |
|---|
| 2026.09.22 | ₩75,547 | ₩75,587 | ₩75,386 | ₩75,453 | -0.12% | 135.5만 |
|---|
| 2026.09.21 | ₩74,904 | ₩75,533 | ₩74,871 | ₩75,453 | +0.73% | 127.9만 |
|---|
| 2026.09.18 | ₩74,450 | ₩74,543 | ₩74,169 | ₩74,530 | +0.11% | 103.8만 |
|---|
| 2026.09.17 | ₩74,530 | ₩74,543 | ₩74,162 | ₩74,436 | -0.13% | 90만 |
|---|
| 2026.09.16 | ₩74,075 | ₩74,262 | ₩73,206 | ₩73,647 | -0.58% | 105.2만 |
|---|
| 2026.09.15 | ₩74,089 | ₩74,155 | ₩73,774 | ₩73,915 | -0.23% | 132.6만 |
|---|
| 2026.09.14 | ₩74,022 | ₩74,416 | ₩73,915 | ₩74,209 | +0.25% | 155.1만 |
|---|
| 2026.09.11 | ₩74,610 | ₩74,637 | ₩74,383 | ₩74,450 | -0.22% | 112.4만 |
|---|
| 2026.09.10 | ₩73,915 | ₩74,028 | ₩73,768 | ₩73,848 | -0.09% | 121.8만 |
|---|
| 2026.09.09 | ₩74,490 | ₩74,503 | ₩74,115 | ₩74,249 | -0.32% | 146만 |
|---|
| 2026.09.08 | ₩75,011 | ₩75,011 | ₩74,617 | ₩74,664 | -0.46% | 181만 |
|---|
| 2026.09.04 | ₩75,105 | ₩75,118 | ₩74,803 | ₩74,958 | -0.20% | 100.5만 |
|---|
| 2026.09.03 | ₩74,690 | ₩75,179 | ₩74,650 | ₩75,145 | +0.61% | 78.8만 |
|---|
| 2026.09.02 | ₩74,356 | ₩74,583 | ₩74,196 | ₩74,490 | +0.18% | 105만 |
|---|
| 2026.09.01 | ₩74,329 | ₩74,476 | ₩73,968 | ₩74,142 | -0.25% | 109.1만 |
|---|
| 2026.08.31 | ₩75,199 | ₩75,252 | ₩74,973 | ₩75,185 | -0.02% | 103.6만 |
|---|
| 2026.08.28 | ₩75,533 | ₩75,761 | ₩75,239 | ₩75,359 | -0.23% | 102.7만 |
|---|
| 2026.08.27 | ₩75,172 | ₩75,541 | ₩75,159 | ₩75,466 | +0.39% | 114.5만 |
|---|
| 2026.08.26 | ₩74,931 | ₩75,144 | ₩74,878 | ₩75,025 | +0.12% | 98.6만 |
|---|
| 2026.08.25 | ₩74,985 | ₩75,072 | ₩74,784 | ₩75,038 | +0.07% | 98.4만 |
|---|
| 2026.08.24 | ₩74,797 | ₩74,925 | ₩74,697 | ₩74,824 | +0.04% | 132.5만 |
|---|
| 2026.08.21 | ₩75,025 | ₩75,159 | ₩74,858 | ₩75,025 | 0.00% | 109.3만 |
|---|
| 2026.08.20 | ₩74,945 | ₩75,118 | ₩74,637 | ₩74,690 | -0.34% | 144.4만 |
|---|
| 2026.08.19 | ₩75,386 | ₩75,446 | ₩75,125 | ₩75,212 | -0.23% | 109.9만 |
|---|
| 2026.08.18 | ₩75,172 | ₩75,333 | ₩75,018 | ₩75,052 | -0.16% | 81.7만 |
|---|
| 2026.08.17 | ₩75,774 | ₩75,801 | ₩75,413 | ₩75,466 | -0.41% | 82.6만 |
|---|
| 2026.08.14 | ₩75,774 | ₩75,861 | ₩75,640 | ₩75,720 | -0.07% | 81.4만 |
|---|
| 2026.08.13 | ₩75,547 | ₩75,888 | ₩75,547 | ₩75,801 | +0.34% | 100.8만 |
|---|
| 2026.08.12 | ₩75,627 | ₩75,627 | ₩75,366 | ₩75,493 | -0.18% | 123.7만 |
|---|
| 2026.08.11 | ₩75,720 | ₩75,720 | ₩75,199 | ₩75,266 | -0.60% | 117.4만 |
|---|
| 2026.08.10 | ₩75,440 | ₩75,640 | ₩75,319 | ₩75,453 | +0.02% | 105.5만 |
|---|
| 2026.08.07 | ₩75,466 | ₩75,466 | ₩75,145 | ₩75,413 | -0.07% | 137만 |
|---|
| 2026.08.06 | ₩75,092 | ₩75,266 | ₩74,958 | ₩75,052 | -0.05% | 151.7만 |
|---|
| 2026.08.05 | ₩75,440 | ₩75,600 | ₩75,132 | ₩75,159 | -0.37% | 196.1만 |
|---|
| 2026.08.04 | ₩74,543 | ₩75,353 | ₩74,517 | ₩75,212 | +0.90% | 129.8만 |
|---|
| 2026.08.03 | ₩73,861 | ₩74,391 | ₩73,739 | ₩74,356 | +0.67% | 115.7만 |
|---|
| 2026.07.31 | ₩73,888 | ₩74,189 | ₩73,257 | ₩74,075 | +0.25% | 137.3만 |
|---|
| 2026.07.30 | ₩73,105 | ₩73,687 | ₩72,978 | ₩73,620 | +0.70% | 109.4만 |
|---|
| 2026.07.29 | ₩73,513 | ₩73,707 | ₩72,497 | ₩72,537 | -1.33% | 129.1만 |
|---|
| 2026.07.28 | ₩73,353 | ₩73,687 | ₩73,079 | ₩73,527 | +0.24% | 101.4만 |
|---|
| 2026.07.27 | ₩73,781 | ₩73,861 | ₩73,059 | ₩73,353 | -0.58% | 96.5만 |
|---|
| 2026.07.24 | ₩73,233 | ₩73,687 | ₩73,112 | ₩73,273 | +0.05% | 103.9만 |
|---|
| 2026.07.23 | ₩73,366 | ₩73,554 | ₩72,911 | ₩73,206 | -0.22% | 81.5만 |
|---|
| 2026.07.22 | ₩74,008 | ₩74,182 | ₩73,901 | ₩73,982 | -0.04% | 79.3만 |
|---|
| 2026.07.21 | ₩73,888 | ₩74,095 | ₩73,687 | ₩74,062 | +0.24% | 77만 |
|---|
| 2026.07.20 | ₩73,935 | ₩74,055 | ₩73,453 | ₩73,527 | -0.55% | 93.5만 |
|---|
| 2026.07.17 | ₩73,681 | ₩73,908 | ₩73,346 | ₩73,607 | -0.10% | 108.2만 |
|---|
| 2026.07.16 | ₩74,436 | ₩74,446 | ₩73,935 | ₩74,182 | -0.34% | 97.1만 |
|---|
| 2026.07.15 | ₩74,396 | ₩74,530 | ₩74,102 | ₩74,490 | +0.13% | 100.7만 |
|---|
| 2026.07.14 | ₩74,142 | ₩74,349 | ₩73,995 | ₩74,249 | +0.14% | 81.9만 |
|---|
| 2026.07.13 | ₩74,356 | ₩74,410 | ₩73,935 | ₩74,035 | -0.43% | 89만 |
|---|
| 2026.07.10 | ₩74,236 | ₩74,530 | ₩73,968 | ₩74,503 | +0.36% | 72만 |
|---|
| 2026.07.09 | ₩73,781 | ₩74,262 | ₩73,714 | ₩74,262 | +0.65% | 96.4만 |
|---|
| 2026.07.08 | ₩73,594 | ₩73,768 | ₩73,179 | ₩73,714 | +0.16% | 95.2만 |
|---|
| 2026.07.07 | ₩74,075 | ₩74,182 | ₩73,671 | ₩73,901 | -0.23% | 82.1만 |
|---|
| 2026.07.06 | ₩73,794 | ₩74,276 | ₩73,794 | ₩74,196 | +0.54% | 96만 |
|---|
| 2026.07.02 | ₩73,768 | ₩74,142 | ₩73,192 | ₩73,620 | -0.20% | 126.2만 |
|---|
| 2026.07.01 | ₩73,674 | ₩73,988 | ₩73,406 | ₩73,714 | +0.05% | 121.3만 |
|---|
| 2026.06.30 | ₩73,854 | ₩74,430 | ₩73,834 | ₩74,329 | +0.64% | 90.6만 |
|---|
| 2026.06.29 | ₩73,406 | ₩73,854 | ₩72,985 | ₩73,821 | +0.56% | 80.8만 |
|---|
| 2026.06.26 | ₩72,604 | ₩73,366 | ₩72,470 | ₩72,898 | +0.41% | 92.5만 |
|---|
| 2026.06.25 | ₩73,607 | ₩73,620 | ₩72,724 | ₩73,059 | -0.75% | 108.3만 |
|---|
| 2026.06.24 | ₩73,286 | ₩73,654 | ₩72,818 | ₩73,032 | -0.35% | 118.3만 |
|---|
| 2026.06.23 | ₩73,299 | ₩73,594 | ₩72,952 | ₩73,085 | -0.29% | 111.4만 |
|---|
| 2026.06.22 | ₩74,343 | ₩74,537 | ₩73,941 | ₩74,048 | -0.40% | 85.8만 |
|---|
| 2026.06.18 | ₩74,283 | ₩74,343 | ₩73,941 | ₩74,236 | -0.06% | 72.8만 |
|---|
| 2026.06.17 | ₩74,410 | ₩74,436 | ₩73,340 | ₩73,540 | -1.17% | 87.5만 |
|---|
| 2026.06.16 | ₩74,637 | ₩74,690 | ₩74,262 | ₩74,289 | -0.47% | 58.2만 |
|---|
| 2026.06.15 | ₩74,463 | ₩74,771 | ₩74,369 | ₩74,637 | +0.23% | 90.5만 |
|---|
| 2026.06.12 | ₩73,340 | ₩73,707 | ₩72,890 | ₩73,527 | +0.26% | 72만 |
|---|
| 2026.06.11 | ₩72,417 | ₩73,299 | ₩71,882 | ₩73,125 | +0.98% | 72만 |
|---|
| 2026.06.10 | ₩72,550 | ₩73,125 | ₩71,935 | ₩71,948 | -0.83% | 92.3만 |
|---|
| 2026.06.09 | ₩73,527 | ₩73,854 | ₩71,627 | ₩73,032 | -0.67% | 124.3만 |
|---|
| 2026.06.08 | ₩73,447 | ₩73,707 | ₩73,099 | ₩73,206 | -0.33% | 138.5만 |
|---|
| 2026.06.05 | ₩74,329 | ₩74,329 | ₩72,831 | ₩72,992 | -1.80% | 117.5만 |
|---|
| 2026.06.04 | ₩74,222 | ₩74,677 | ₩74,142 | ₩74,610 | +0.52% | 73만 |
|---|
| 2026.06.03 | ₩74,637 | ₩74,701 | ₩74,303 | ₩74,383 | -0.34% | 78.1만 |
|---|
| 2026.06.02 | ₩74,557 | ₩74,784 | ₩74,517 | ₩74,744 | +0.25% | 66.1만 |
|---|
| 2026.06.01 | ₩74,530 | ₩74,757 | ₩74,369 | ₩74,664 | +0.18% | 87.5만 |
|---|
| 2026.05.29 | ₩75,011 | ₩75,159 | ₩74,918 | ₩75,065 | +0.07% | 83.3만 |
|---|
| 2026.05.28 | ₩74,570 | ₩74,938 | ₩74,450 | ₩74,918 | +0.47% | 93.7만 |
|---|
| 2026.05.27 | ₩74,624 | ₩74,624 | ₩74,383 | ₩74,570 | -0.07% | 87만 |
|---|
| 2026.05.26 | ₩74,503 | ₩74,677 | ₩74,390 | ₩74,570 | +0.09% | 71.9만 |
|---|
| 2026.05.22 | ₩74,303 | ₩74,410 | ₩74,102 | ₩74,182 | -0.16% | 74.2만 |
|---|
| 2026.05.21 | ₩73,500 | ₩74,035 | ₩73,460 | ₩73,928 | +0.58% | 64.3만 |
|---|
| 2026.05.20 | ₩73,273 | ₩73,788 | ₩73,179 | ₩73,781 | +0.69% | 224.9만 |
|---|
| 2026.05.19 | ₩73,273 | ₩73,467 | ₩72,952 | ₩73,179 | -0.13% | 73.4만 |
|---|
| 2026.05.18 | ₩73,975 | ₩74,162 | ₩73,112 | ₩73,554 | -0.57% | 89.5만 |
|---|
| 2026.05.15 | ₩73,794 | ₩73,953 | ₩73,504 | ₩73,634 | -0.22% | 74만 |
|---|
| 2026.05.14 | ₩73,995 | ₩74,390 | ₩73,915 | ₩74,343 | +0.47% | 128.2만 |
|---|
| 2026.05.13 | ₩73,554 | ₩73,921 | ₩73,246 | ₩73,821 | +0.36% | 74.6만 |
|---|
| 2026.05.12 | ₩73,447 | ₩73,566 | ₩72,985 | ₩73,500 | +0.07% | 70.1만 |
|---|
| 2026.05.11 | ₩73,393 | ₩73,647 | ₩73,326 | ₩73,554 | +0.22% | 77.6만 |
|---|
| 2026.05.08 | ₩73,299 | ₩73,447 | ₩73,152 | ₩73,447 | +0.20% | 88만 |
|---|
| 2026.05.07 | ₩73,273 | ₩73,273 | ₩72,764 | ₩72,911 | -0.49% | 86만 |
|---|
| 2026.05.06 | ₩72,738 | ₩73,125 | ₩72,577 | ₩73,085 | +0.48% | 80만 |
|---|
| 2026.05.05 | ₩72,189 | ₩72,401 | ₩72,109 | ₩72,310 | +0.17% | 86.1만 |
|---|
| 2026.05.04 | ₩72,002 | ₩72,162 | ₩71,574 | ₩71,841 | -0.22% | 63.7만 |
|---|
| 2026.05.01 | ₩72,109 | ₩72,363 | ₩72,042 | ₩72,042 | -0.09% | 57.7만 |
|---|
| 2026.04.30 | ₩72,162 | ₩72,477 | ₩71,714 | ₩72,403 | +0.33% | 62.6만 |
|---|
| 2026.04.29 | ₩71,815 | ₩71,855 | ₩71,547 | ₩71,815 | 0.00% | 58.1만 |
|---|
| 2026.04.28 | ₩71,882 | ₩71,895 | ₩71,587 | ₩71,815 | -0.09% | 53.1만 |
|---|
| 2026.04.27 | ₩71,962 | ₩72,136 | ₩71,861 | ₩72,136 | +0.24% | 161.2만 |
|---|
| 2026.04.24 | ₩71,694 | ₩72,022 | ₩71,547 | ₩72,002 | +0.43% | 60만 |
|---|
| 2026.04.23 | ₩71,721 | ₩71,855 | ₩71,012 | ₩71,547 | -0.24% | 70.8만 |
|---|
| 2026.04.22 | ₩71,674 | ₩71,788 | ₩71,480 | ₩71,775 | +0.14% | 62만 |
|---|
| 2026.04.21 | ₩71,574 | ₩71,761 | ₩71,039 | ₩71,173 | -0.56% | 57.1만 |
|---|
| 2026.04.20 | ₩71,594 | ₩71,641 | ₩71,320 | ₩71,561 | -0.05% | 57.8만 |
|---|
| 2026.04.17 | ₩71,280 | ₩71,841 | ₩71,266 | ₩71,681 | +0.56% | 86.8만 |
|---|
| 2026.04.16 | ₩70,865 | ₩71,039 | ₩70,691 | ₩70,959 | +0.13% | 69만 |
|---|
| 2026.04.15 | ₩70,477 | ₩70,845 | ₩70,383 | ₩70,825 | +0.49% | 67.7만 |
|---|
| 2026.04.14 | ₩69,862 | ₩70,377 | ₩69,835 | ₩70,357 | +0.71% | 75.2만 |
|---|
| 2026.04.13 | ₩68,966 | ₩69,755 | ₩68,872 | ₩69,755 | +1.14% | 61.1만 |
|---|
| 2026.04.10 | ₩69,193 | ₩69,320 | ₩69,039 | ₩69,140 | -0.08% | 61.2만 |
|---|
| 2026.04.09 | ₩68,738 | ₩69,240 | ₩68,604 | ₩69,180 | +0.64% | 68만 |
|---|
| 2026.04.08 | ₩68,992 | ₩68,992 | ₩68,417 | ₩68,805 | -0.27% | 74.8만 |
|---|
| 2026.04.07 | ₩67,200 | ₩67,307 | ₩66,545 | ₩67,307 | +0.16% | 124.2만 |
|---|
| 2026.04.06 | ₩67,040 | ₩67,347 | ₩66,959 | ₩67,267 | +0.34% | 84.4만 |
|---|
| 2026.04.02 | ₩65,969 | ₩67,147 | ₩65,956 | ₩67,040 | +1.62% | 72.2만 |
|---|
| 2026.04.01 | ₩66,892 | ₩67,233 | ₩66,692 | ₩66,879 | -0.02% | 83.6만 |
|---|
| 2026.03.31 | ₩65,889 | ₩67,013 | ₩65,702 | ₩66,933 | +1.58% | 85만 |
|---|
| 2026.03.30 | ₩65,796 | ₩65,862 | ₩64,819 | ₩65,113 | -1.04% | 74.6만 |
|---|
| 2026.03.27 | ₩66,190 | ₩66,197 | ₩65,194 | ₩65,327 | -1.30% | 77.7만 |
|---|
| 2026.03.26 | ₩67,080 | ₩67,334 | ₩66,357 | ₩66,411 | -1.00% | 74.1만 |
|---|
| 2026.03.25 | ₩67,789 | ₩67,862 | ₩67,294 | ₩67,534 | -0.37% | 56.7만 |
|---|
| 2026.03.24 | ₩67,033 | ₩67,514 | ₩66,838 | ₩67,173 | +0.21% | 55.3만 |
|---|
| 2026.03.23 | ₩67,454 | ₩68,029 | ₩67,227 | ₩67,361 | -0.14% | 87.8만 |
|---|
| 2026.03.20 | ₩67,561 | ₩67,561 | ₩66,290 | ₩66,665 | -1.33% | 68.9만 |
|---|
| 2026.03.19 | ₩67,481 | ₩67,909 | ₩67,176 | ₩67,641 | +0.24% | 70.4만 |
|---|
| 2026.03.18 | ₩68,538 | ₩68,591 | ₩67,775 | ₩67,802 | -1.07% | 59.8만 |
|---|
| 2026.03.17 | ₩68,859 | ₩69,019 | ₩68,631 | ₩68,685 | -0.25% | 45.5만 |
|---|
| 2026.03.16 | ₩68,257 | ₩68,738 | ₩68,257 | ₩68,457 | +0.29% | 113.8만 |
|---|
| 2026.03.13 | ₩68,564 | ₩68,794 | ₩67,682 | ₩67,802 | -1.11% | 110.6만 |
|---|
| 2026.03.12 | ₩68,805 | ₩68,872 | ₩68,163 | ₩68,190 | -0.89% | 57.5만 |
|---|
| 2026.03.11 | ₩69,313 | ₩69,487 | ₩68,872 | ₩69,153 | -0.23% | 53.7만 |
|---|
| 2026.03.10 | ₩69,407 | ₩69,741 | ₩69,006 | ₩69,206 | -0.29% | 57.8만 |
|---|
| 2026.03.09 | ₩68,096 | ₩69,407 | ₩67,756 | ₩69,300 | +1.77% | 93.6만 |
|---|
| 2026.03.06 | ₩68,939 | ₩69,046 | ₩68,457 | ₩68,698 | -0.35% | 75만 |
|---|
| 2026.03.05 | ₩69,701 | ₩69,969 | ₩69,033 | ₩69,594 | -0.15% | 76.1만 |
|---|
| 2026.03.04 | ₩69,648 | ₩70,103 | ₩69,447 | ₩69,942 | +0.42% | 94.2만 |
|---|
| 2026.03.03 | ₩69,106 | ₩69,660 | ₩68,431 | ₩69,487 | +0.55% | 105.2만 |
|---|
| 2026.03.02 | ₩69,354 | ₩70,203 | ₩69,313 | ₩70,036 | +0.98% | 61.1만 |
|---|
| 2026.02.27 | ₩70,276 | ₩70,517 | ₩70,066 | ₩70,504 | +0.32% | 116.3만 |
|---|
| 2026.02.26 | ₩71,052 | ₩71,052 | ₩70,310 | ₩70,758 | -0.41% | 75.7만 |
|---|
| 2026.02.25 | ₩70,892 | ₩71,092 | ₩70,785 | ₩71,052 | +0.23% | 72.4만 |
|---|
| 2026.02.24 | ₩70,076 | ₩70,624 | ₩69,848 | ₩70,571 | +0.71% | 74.4만 |
|---|
| 2026.02.23 | ₩70,704 | ₩70,718 | ₩69,862 | ₩70,076 | -0.89% | 86만 |
|---|
| 2026.02.20 | ₩70,049 | ₩70,718 | ₩70,009 | ₩70,718 | +0.95% | 55.3만 |
|---|
| 2026.02.19 | ₩70,250 | ₩70,350 | ₩69,955 | ₩70,169 | -0.11% | 62만 |
|---|
| 2026.02.18 | ₩70,223 | ₩70,611 | ₩70,076 | ₩70,357 | +0.19% | 44.9만 |
|---|
| 2026.02.17 | ₩69,848 | ₩70,208 | ₩69,340 | ₩70,036 | +0.27% | 75.5만 |
|---|
| 2026.02.13 | ₩69,969 | ₩70,310 | ₩69,494 | ₩69,902 | -0.10% | 55.2만 |
|---|
| 2026.02.12 | ₩70,999 | ₩71,066 | ₩69,771 | ₩69,862 | -1.60% | 64.5만 |
|---|
| 2026.02.11 | ₩71,213 | ₩71,226 | ₩70,544 | ₩70,798 | -0.58% | 100.9만 |
|---|
| 2026.02.10 | ₩71,039 | ₩71,153 | ₩70,765 | ₩70,825 | -0.30% | 60.5만 |
|---|
| 2026.02.09 | ₩70,544 | ₩71,092 | ₩70,450 | ₩70,945 | +0.57% | 78.6만 |
|---|
| 2026.02.06 | ₩69,728 | ₩70,791 | ₩69,728 | ₩70,638 | +1.30% | 101.3만 |
|---|
| 2026.02.05 | ₩69,755 | ₩69,969 | ₩69,220 | ₩69,407 | -0.50% | 96.7만 |
|---|
| 2026.02.04 | ₩70,597 | ₩70,664 | ₩69,772 | ₩70,196 | -0.57% | 101.9만 |
|---|
| 2026.02.03 | ₩71,092 | ₩71,119 | ₩70,002 | ₩70,517 | -0.81% | 86.5만 |
|---|
| 2026.02.02 | ₩70,517 | ₩71,133 | ₩70,477 | ₩71,012 | +0.70% | 95.5만 |
|---|
| 2026.01.30 | ₩71,159 | ₩71,373 | ₩70,758 | ₩71,199 | +0.06% | 59.4만 |
|---|
| 2026.01.29 | ₩71,494 | ₩71,534 | ₩70,504 | ₩71,347 | -0.21% | 62.9만 |
|---|
| 2026.01.28 | ₩71,561 | ₩71,627 | ₩71,306 | ₩71,427 | -0.19% | 96.7만 |
|---|
| 2026.01.27 | ₩71,387 | ₩71,494 | ₩71,273 | ₩71,440 | +0.07% | 64.1만 |
|---|
| 2026.01.26 | ₩71,012 | ₩71,328 | ₩70,972 | ₩71,213 | +0.28% | 60.5만 |
|---|
| 2026.01.23 | ₩70,811 | ₩71,046 | ₩70,731 | ₩70,905 | +0.13% | 72.6만 |
|---|
| 2026.01.22 | ₩70,918 | ₩71,039 | ₩70,664 | ₩70,852 | -0.09% | 78.2만 |
|---|
| 2026.01.21 | ₩69,955 | ₩70,771 | ₩69,835 | ₩70,517 | +0.80% | 78.3만 |
|---|
| 2026.01.20 | ₩70,156 | ₩70,448 | ₩69,701 | ₩69,808 | -0.50% | 197.8만 |
|---|
| 2026.01.16 | ₩71,159 | ₩71,219 | ₩70,918 | ₩71,039 | -0.17% | 63.6만 |
|---|
| 2026.01.15 | ₩71,226 | ₩71,302 | ₩70,959 | ₩71,039 | -0.26% | 74.6만 |
|---|
| 2026.01.14 | ₩71,066 | ₩71,066 | ₩70,551 | ₩70,918 | -0.21% | 70.3만 |
|---|
| 2026.01.13 | ₩71,293 | ₩71,320 | ₩70,977 | ₩71,159 | -0.19% | 53.9만 |
|---|
| 2026.01.12 | ₩71,039 | ₩71,320 | ₩70,961 | ₩71,266 | +0.32% | 74.3만 |
|---|
| 2026.01.09 | ₩70,905 | ₩71,266 | ₩70,798 | ₩71,186 | +0.40% | 81.6만 |
|---|
| 2026.01.08 | ₩70,711 | ₩70,865 | ₩70,624 | ₩70,825 | +0.16% | 95.4만 |
|---|
| 2026.01.07 | ₩70,999 | ₩71,133 | ₩70,771 | ₩70,798 | -0.28% | 102.9만 |
|---|
| 2026.01.06 | ₩70,704 | ₩70,999 | ₩70,651 | ₩70,972 | +0.38% | 65.9만 |
|---|
| 2026.01.05 | ₩70,611 | ₩70,758 | ₩70,517 | ₩70,624 | +0.02% | 80.8만 |
|---|
| 2026.01.02 | ₩70,410 | ₩70,531 | ₩69,962 | ₩70,263 | -0.21% | 69.3만 |
|---|
| 2025.12.31 | ₩71,012 | ₩71,052 | ₩70,597 | ₩70,624 | -0.55% | 64.2만 |
|---|
| 2025.12.30 | ₩71,052 | ₩71,146 | ₩70,992 | ₩71,039 | -0.02% | 73.5만 |
|---|
| 2025.12.29 | ₩71,092 | ₩71,153 | ₩70,939 | ₩71,092 | 0.00% | 64.3만 |
|---|
| 2025.12.26 | ₩71,280 | ₩71,347 | ₩71,186 | ₩71,266 | -0.02% | 51.6만 |
|---|
| 2025.12.24 | ₩71,079 | ₩71,293 | ₩71,066 | ₩71,266 | +0.26% | 45.4만 |
|---|
| 2025.12.23 | ₩70,731 | ₩71,099 | ₩70,691 | ₩71,066 | +0.47% | 116.6만 |
|---|
| 2025.12.22 | ₩70,718 | ₩70,878 | ₩70,638 | ₩70,838 | +0.17% | 70.4만 |
|---|
| 2025.12.19 | ₩70,076 | ₩70,458 | ₩70,076 | ₩70,437 | +0.52% | 57.2만 |
|---|
| 2025.12.18 | ₩70,022 | ₩70,223 | ₩69,715 | ₩69,862 | -0.23% | 73.6만 |
|---|
| 2025.12.17 | ₩70,129 | ₩70,159 | ₩69,354 | ₩69,394 | -1.05% | 93.5만 |
|---|
| 2025.12.16 | ₩70,062 | ₩70,196 | ₩69,701 | ₩70,022 | -0.06% | 63만 |
|---|
| 2025.12.15 | ₩70,571 | ₩70,571 | ₩70,036 | ₩70,196 | -0.53% | 56.8만 |
|---|
| 2025.12.12 | ₩70,751 | ₩70,825 | ₩70,009 | ₩70,250 | -0.71% | 62만 |
|---|
| 2025.12.11 | ₩70,531 | ₩70,838 | ₩70,263 | ₩70,838 | +0.44% | 76.5만 |
|---|
| 2025.12.10 | ₩70,223 | ₩70,811 | ₩70,156 | ₩70,704 | +0.69% | 55.8만 |
|---|
| 2025.12.09 | ₩70,317 | ₩70,490 | ₩70,276 | ₩70,317 | 0.00% | 49.3만 |
|---|
| 2025.12.08 | ₩70,544 | ₩70,544 | ₩70,169 | ₩70,370 | -0.25% | 77.1만 |
|---|
| 2025.12.05 | ₩70,504 | ₩70,691 | ₩70,410 | ₩70,504 | 0.00% | 91만 |
|---|
| 2025.12.04 | ₩70,464 | ₩70,464 | ₩70,129 | ₩70,397 | -0.09% | 73.1만 |
|---|
| 2025.12.03 | ₩70,089 | ₩70,424 | ₩70,009 | ₩70,343 | +0.36% | 74.2만 |
|---|
| 2025.12.02 | ₩70,183 | ₩70,323 | ₩69,955 | ₩70,143 | -0.06% | 68.1만 |
|---|
| 2025.12.01 | ₩70,089 | ₩70,263 | ₩69,902 | ₩70,036 | -0.08% | 43.9만 |
|---|
| 2025.11.28 | ₩70,678 | ₩70,805 | ₩70,557 | ₩70,798 | +0.17% | 43.2만 |
|---|
| 2025.11.26 | ₩70,263 | ₩70,611 | ₩70,190 | ₩70,450 | +0.27% | 64.6만 |
|---|
| 2025.11.25 | ₩69,420 | ₩70,116 | ₩69,019 | ₩70,022 | +0.87% | 61.7만 |
|---|
| 2025.11.24 | ₩68,872 | ₩69,542 | ₩68,752 | ₩69,447 | +0.84% | 56.1만 |
|---|
| 2025.11.21 | ₩68,083 | ₩68,992 | ₩67,629 | ₩68,511 | +0.63% | 52.3만 |
|---|
| 2025.11.20 | ₩69,862 | ₩70,022 | ₩67,775 | ₩67,855 | -2.87% | 107.9만 |
|---|
| 2025.11.19 | ₩68,658 | ₩69,259 | ₩68,431 | ₩68,832 | +0.25% | 86.2만 |
|---|
| 2025.11.18 | ₩68,792 | ₩69,019 | ₩68,135 | ₩68,604 | -0.27% | 58.8만 |
|---|
| 2025.11.17 | ₩69,554 | ₩69,842 | ₩68,792 | ₩69,113 | -0.63% | 78.2만 |
|---|
| 2025.11.14 | ₩68,912 | ₩69,996 | ₩68,859 | ₩69,688 | +1.13% | 57.2만 |
|---|
| 2025.11.13 | ₩70,437 | ₩70,437 | ₩69,534 | ₩69,675 | -1.08% | 66.4만 |
|---|
| 2025.11.12 | ₩70,758 | ₩70,758 | ₩70,444 | ₩70,624 | -0.19% | 55.1만 |
|---|
| 2025.11.11 | ₩70,303 | ₩70,638 | ₩70,250 | ₩70,584 | +0.40% | 41.1만 |
|---|
| 2025.11.10 | ₩70,156 | ₩70,517 | ₩69,929 | ₩70,450 | +0.42% | 58.8만 |
|---|
| 2025.11.07 | ₩69,273 | ₩69,527 | ₩68,625 | ₩69,527 | +0.37% | 58.4만 |
|---|
| 2025.11.06 | ₩70,049 | ₩70,123 | ₩69,300 | ₩69,447 | -0.86% | 93.1만 |
|---|
| 2025.11.05 | ₩69,875 | ₩70,383 | ₩69,795 | ₩70,103 | +0.33% | 123.2만 |
|---|
| 2025.11.04 | ₩69,969 | ₩70,276 | ₩69,822 | ₩69,889 | -0.11% | 67.4만 |
|---|
| 2025.11.03 | ₩70,758 | ₩70,805 | ₩70,250 | ₩70,544 | -0.30% | 56.1만 |
|---|
| 2025.10.31 | ₩71,253 | ₩71,253 | ₩70,687 | ₩70,932 | -0.45% | 54.2만 |
|---|
| 2025.10.30 | ₩71,106 | ₩71,223 | ₩70,718 | ₩70,758 | -0.49% | 47.3만 |
|---|
| 2025.10.29 | ₩71,547 | ₩71,561 | ₩70,999 | ₩71,347 | -0.28% | 93만 |
|---|
| 2025.10.28 | ₩71,413 | ₩71,520 | ₩71,159 | ₩71,360 | -0.07% | 103만 |
|---|
| 2025.10.27 | ₩71,173 | ₩71,240 | ₩70,967 | ₩71,213 | +0.06% | 46만 |
|---|
| 2025.10.24 | ₩70,410 | ₩70,638 | ₩70,410 | ₩70,531 | +0.17% | 59.2만 |
|---|
| 2025.10.23 | ₩69,915 | ₩70,196 | ₩69,741 | ₩70,103 | +0.27% | 64.5만 |
|---|
| 2025.10.22 | ₩70,143 | ₩70,143 | ₩69,307 | ₩69,728 | -0.59% | 56.3만 |
|---|
| 2025.10.21 | ₩70,036 | ₩70,163 | ₩69,875 | ₩70,036 | 0.00% | 74.8만 |
|---|
| 2025.10.20 | ₩69,675 | ₩70,089 | ₩69,668 | ₩70,022 | +0.50% | 46.4만 |
|---|
| 2025.10.17 | ₩68,805 | ₩69,461 | ₩68,772 | ₩69,313 | +0.74% | 47.2만 |
|---|
| 2025.10.16 | ₩69,554 | ₩69,653 | ₩68,651 | ₩68,992 | -0.81% | 50.4만 |
|---|
| 2025.10.15 | ₩69,554 | ₩69,808 | ₩68,818 | ₩69,367 | -0.27% | 57.2만 |
|---|
| 2025.10.14 | ₩68,551 | ₩69,447 | ₩68,324 | ₩69,099 | +0.80% | 56.2만 |
|---|
| 2025.10.13 | ₩69,019 | ₩69,364 | ₩68,925 | ₩69,260 | +0.35% | 47.4만 |
|---|
| 2025.10.10 | ₩69,929 | ₩70,052 | ₩68,270 | ₩68,310 | -2.31% | 62.6만 |
|---|