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 | ₩74,921 | ₩75,805 | ₩74,841 | ₩75,631 | +0.95% | 637.8만 |
| 2026.09.28–2026.10.02 | ₩75,215 | ₩75,356 | ₩73,929 | ₩74,880 | -0.45% | 636.9만 |
| 2026.09.21–2026.09.25 | ₩75,041 | ₩75,725 | ₩74,787 | ₩75,483 | +0.59% | 616.5만 |
| 2026.09.14–2026.09.18 | ₩74,157 | ₩74,679 | ₩73,339 | ₩74,666 | +0.69% | 586.7만 |
| 2026.09.08–2026.09.11 | ₩75,148 | ₩75,148 | ₩73,902 | ₩74,586 | -0.75% | 561.2만 |
| 2026.08.31–2026.09.04 | ₩75,336 | ₩75,390 | ₩74,103 | ₩75,095 | -0.32% | 497만 |
| 2026.08.24–2026.08.28 | ₩74,934 | ₩75,899 | ₩74,833 | ₩75,497 | +0.75% | 546.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,912 |
| ₩75,939 |
| ₩74,773 |
| ₩75,162 |
| -0.99% |
| 527.9만 |
| 2026.08.10–2026.08.14 | ₩75,577 | ₩76,026 | ₩75,336 | ₩75,859 | +0.37% | 528.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,996 | ₩75,738 | ₩73,874 | ₩75,550 | +2.10% | 730.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,916 | ₩74,324 | ₩72,629 | ₩74,210 | +0.40% | 573.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩74,070 | ₩74,318 | ₩73,044 | ₩73,406 | -0.90% | 435.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩74,492 | ₩74,666 | ₩73,480 | ₩73,741 | -1.01% | 476.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,929 | ₩74,666 | ₩73,312 | ₩74,639 | +0.96% | 441.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩73,540 | ₩74,565 | ₩73,118 | ₩73,755 | +0.29% | 419만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,478 | ₩74,673 | ₩72,602 | ₩73,031 | -1.94% | 516.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,599 | ₩74,907 | ₩73,473 | ₩74,371 | -0.31% | 309.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩73,580 | ₩73,989 | ₩71,758 | ₩73,661 | +0.11% | 499.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩74,666 | ₩74,921 | ₩72,964 | ₩73,125 | -2.06% | 422.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩74,639 | ₩75,296 | ₩74,519 | ₩75,202 | +0.75% | 335.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩74,110 | ₩74,545 | ₩73,085 | ₩74,318 | +0.28% | 526.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,527 | ₩74,525 | ₩73,118 | ₩73,768 | +0.33% | 424.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩72,133 | ₩73,580 | ₩71,704 | ₩73,580 | +2.01% | 403.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩72,093 | ₩72,609 | ₩71,678 | ₩72,173 | +0.11% | 392.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩71,725 | ₩72,153 | ₩71,142 | ₩72,133 | +0.57% | 307.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩69,091 | ₩71,972 | ₩68,998 | ₩71,812 | +3.94% | 359.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,162 | ₩69,447 | ₩66,666 | ₩69,266 | +3.13% | 412.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,916 | ₩67,356 | ₩64,937 | ₩67,162 | +1.89% | 315.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,577 | ₩68,153 | ₩65,313 | ₩65,447 | -3.15% | 351.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,381 | ₩69,145 | ₩66,411 | ₩66,787 | -2.33% | 358.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,220 | ₩69,869 | ₩67,805 | ₩67,926 | -0.43% | 373.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,480 | ₩70,331 | ₩68,555 | ₩68,823 | -0.95% | 411.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩70,833 | ₩71,222 | ₩69,976 | ₩70,632 | -0.28% | 424.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,976 | ₩70,847 | ₩69,467 | ₩70,847 | +1.24% | 237.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩70,673 | ₩71,356 | ₩69,621 | ₩70,029 | -0.91% | 359.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,646 | ₩71,262 | ₩69,346 | ₩70,766 | +0.17% | 481.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩71,142 | ₩71,758 | ₩70,632 | ₩71,329 | +0.26% | 343.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,284 | ₩71,175 | ₩69,828 | ₩71,034 | +1.07% | 426.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,168 | ₩71,450 | ₩70,679 | ₩71,168 | 0.00% | 336.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩70,740 | ₩71,396 | ₩70,646 | ₩71,316 | +0.81% | 426.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩71,222 | ₩71,282 | ₩70,090 | ₩70,391 | -1.17% | 271.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩70,847 | ₩71,477 | ₩70,766 | ₩71,396 | +0.78% | 284만 |
|---|
| 2025.12.15–2025.12.19 | ₩70,699 | ₩70,699 | ₩69,480 | ₩70,565 | -0.19% | 344.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩70,673 | ₩70,967 | ₩70,137 | ₩70,378 | -0.42% | 320.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩70,217 | ₩70,820 | ₩70,029 | ₩70,632 | +0.59% | 350.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,998 | ₩70,934 | ₩68,877 | ₩70,927 | +2.80% | 225.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩69,681 | ₩70,150 | ₩67,753 | ₩68,636 | -1.50% | 383.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩70,284 | ₩70,887 | ₩68,984 | ₩69,815 | -0.67% | 278.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩70,887 | ₩70,934 | ₩68,750 | ₩69,654 | -1.74% | 398.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩71,302 | ₩71,691 | ₩70,816 | ₩71,061 | -0.34% | 343.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,802 | ₩70,766 | ₩69,433 | ₩70,659 | +1.23% | 301.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,145 | ₩69,936 | ₩68,448 | ₩69,440 | +0.43% | 258.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩70,056 | ₩70,180 | ₩68,395 | ₩68,435 | -2.31% | 62.6만 |
|---|