시장 데이터를 불러오는 중
전체 종목
Goldman Sachs MarketBeta Russell 1000 Value Equity ETF 과거 주가
Goldman Sachs MarketBeta Russell 1000 Value Equity ETF · GVUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs MarketBeta Russell 1000 Value Equity ETF · GVUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,565 | ₩86,912 | ₩86,565 | ₩86,831 | +0.31% | 1.4천 |
| 2026.10.08 | ₩85,885 | ₩86,338 | ₩85,764 | ₩86,333 | +0.52% | 2.9천 |
| 2026.10.07 | ₩85,778 | ₩85,909 | ₩85,778 | ₩85,909 | +0.15% | 300 |
| 2026.10.06 | ₩86,178 | ₩86,325 | ₩86,178 | ₩86,213 | +0.04% | 6.3천 |
| 2026.10.05 | ₩85,784 | ₩85,938 | ₩85,732 | ₩85,732 | -0.06% | 2.5천 |
| 2026.10.02 | ₩85,284 | ₩85,419 | ₩85,284 | ₩85,419 | +0.16% | 400 |
| 2026.10.01 | ₩85,124 | ₩85,177 | ₩84,590 | ₩84,964 | -0.19% | 3.1천 |
| 2026.09.30 | ₩85,097 | ₩85,097 | ₩85,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,056 |
| -0.05% |
| 300 |
| 2026.09.29 | ₩85,257 | ₩85,259 | ₩85,257 | ₩85,259 | +0.00% | 15.1만 |
|---|
| 2026.09.28 | ₩85,898 | ₩85,898 | ₩85,604 | ₩85,604 | -0.34% | 900 |
|---|
| 2026.09.25 | ₩86,512 | ₩86,512 | ₩85,965 | ₩86,304 | -0.24% | 1.4천 |
|---|
| 2026.09.24 | ₩86,098 | ₩86,098 | ₩85,764 | ₩85,906 | -0.22% | 400 |
|---|
| 2026.09.23 | ₩86,765 | ₩86,765 | ₩86,408 | ₩86,408 | -0.41% | 100 |
|---|
| 2026.09.22 | ₩86,912 | ₩86,992 | ₩86,885 | ₩86,885 | -0.03% | 1.8천 |
|---|
| 2026.09.21 | ₩86,939 | ₩87,166 | ₩86,939 | ₩87,151 | +0.24% | 2.3천 |
|---|
| 2026.09.18 | ₩86,872 | ₩86,872 | ₩86,458 | ₩86,556 | -0.36% | 1.1천 |
|---|
| 2026.09.17 | ₩87,219 | ₩87,219 | ₩86,739 | ₩86,963 | -0.29% | 1.9천 |
|---|
| 2026.09.16 | ₩88,206 | ₩88,206 | ₩86,370 | ₩86,370 | -2.08% | 8.9천 |
|---|
| 2026.09.15 | ₩87,473 | ₩87,473 | ₩87,059 | ₩87,072 | -0.46% | 7.6천 |
|---|
| 2026.09.14 | ₩87,499 | ₩87,513 | ₩87,499 | ₩87,509 | +0.01% | 4.3천 |
|---|
| 2026.09.11 | ₩87,533 | ₩87,533 | ₩87,533 | ₩87,533 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩86,715 | ₩86,792 | ₩86,715 | ₩86,739 | +0.03% | 1.1천 |
|---|
| 2026.09.09 | ₩87,312 | ₩87,312 | ₩87,038 | ₩87,038 | -0.31% | 4천 |
|---|
| 2026.09.08 | ₩87,686 | ₩87,710 | ₩87,527 | ₩87,527 | -0.18% | 3천 |
|---|
| 2026.09.04 | ₩88,287 | ₩88,380 | ₩88,202 | ₩88,202 | -0.10% | 2.5천 |
|---|
| 2026.09.03 | ₩88,487 | ₩88,834 | ₩88,460 | ₩88,834 | +0.39% | 49.9만 |
|---|
| 2026.09.02 | ₩88,016 | ₩88,016 | ₩88,016 | ₩88,016 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩87,586 | ₩87,586 | ₩87,586 | ₩87,586 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩88,166 | ₩88,166 | ₩88,018 | ₩88,018 | -0.17% | 1.7천 |
|---|
| 2026.08.28 | ₩88,484 | ₩88,484 | ₩88,484 | ₩88,484 | 0.00% | 1.1천 |
|---|
| 2026.08.27 | ₩88,353 | ₩88,420 | ₩88,257 | ₩88,257 | -0.11% | 900 |
|---|
| 2026.08.26 | ₩88,583 | ₩88,583 | ₩88,552 | ₩88,552 | -0.03% | 1.1천 |
|---|
| 2026.08.25 | ₩88,126 | ₩88,472 | ₩88,113 | ₩88,472 | +0.39% | 7.1천 |
|---|
| 2026.08.24 | ₩88,413 | ₩88,460 | ₩88,413 | ₩88,460 | +0.05% | 1.4천 |
|---|
| 2026.08.21 | ₩88,220 | ₩88,247 | ₩88,126 | ₩88,233 | +0.02% | 2.1만 |
|---|
| 2026.08.20 | ₩88,497 | ₩88,511 | ₩87,673 | ₩87,779 | -0.81% | 9.4만 |
|---|
| 2026.08.19 | ₩88,707 | ₩88,707 | ₩88,564 | ₩88,564 | -0.16% | 400 |
|---|
| 2026.08.18 | ₩88,073 | ₩88,073 | ₩87,958 | ₩87,958 | -0.13% | 500 |
|---|
| 2026.08.17 | ₩88,327 | ₩88,327 | ₩87,886 | ₩87,926 | -0.45% | 2.5천 |
|---|
| 2026.08.14 | ₩88,727 | ₩88,767 | ₩88,548 | ₩88,548 | -0.20% | 20.5만 |
|---|
| 2026.08.13 | ₩88,287 | ₩88,634 | ₩88,287 | ₩88,607 | +0.36% | 2천 |
|---|
| 2026.08.12 | ₩88,113 | ₩88,287 | ₩88,113 | ₩88,236 | +0.14% | 900 |
|---|
| 2026.08.11 | ₩88,153 | ₩88,527 | ₩88,153 | ₩88,260 | +0.12% | 7.8천 |
|---|
| 2026.08.10 | ₩88,433 | ₩88,433 | ₩88,396 | ₩88,396 | -0.04% | 600 |
|---|
| 2026.08.07 | ₩88,073 | ₩88,177 | ₩88,073 | ₩88,177 | +0.12% | 200 |
|---|
| 2026.08.06 | ₩87,726 | ₩87,726 | ₩87,658 | ₩87,658 | -0.08% | 700 |
|---|
| 2026.08.05 | ₩87,659 | ₩87,811 | ₩87,659 | ₩87,811 | +0.17% | 1천 |
|---|
| 2026.08.04 | ₩86,805 | ₩87,896 | ₩86,805 | ₩87,896 | +1.26% | 5.9천 |
|---|
| 2026.08.03 | ₩87,066 | ₩87,066 | ₩87,066 | ₩87,066 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩85,901 | ₩86,325 | ₩85,798 | ₩86,178 | +0.32% | 11.1만 |
|---|
| 2026.07.30 | ₩85,117 | ₩85,831 | ₩85,117 | ₩85,831 | +0.84% | 21.3만 |
|---|
| 2026.07.29 | ₩85,931 | ₩85,973 | ₩85,435 | ₩85,435 | -0.58% | 600 |
|---|
| 2026.07.28 | ₩86,272 | ₩86,338 | ₩86,272 | ₩86,336 | +0.07% | 4.1천 |
|---|
| 2026.07.27 | ₩85,471 | ₩85,498 | ₩85,471 | ₩85,498 | +0.03% | 300 |
|---|
| 2026.07.24 | ₩85,044 | ₩85,044 | ₩84,994 | ₩84,994 | -0.06% | 700 |
|---|
| 2026.07.23 | ₩84,217 | ₩84,350 | ₩84,203 | ₩84,255 | +0.05% | 4.9천 |
|---|
| 2026.07.22 | ₩84,884 | ₩84,884 | ₩84,789 | ₩84,789 | -0.11% | 1천 |
|---|
| 2026.07.21 | ₩84,757 | ₩84,757 | ₩84,718 | ₩84,718 | -0.05% | 300 |
|---|
| 2026.07.20 | ₩84,590 | ₩84,603 | ₩84,577 | ₩84,578 | -0.01% | 25.9만 |
|---|
| 2026.07.17 | ₩85,271 | ₩85,377 | ₩84,982 | ₩84,982 | -0.34% | 900 |
|---|
| 2026.07.16 | ₩85,377 | ₩85,471 | ₩85,311 | ₩85,471 | +0.11% | 1.3천 |
|---|
| 2026.07.15 | ₩84,563 | ₩84,817 | ₩84,563 | ₩84,666 | +0.12% | 2.6천 |
|---|
| 2026.07.14 | ₩84,537 | ₩84,537 | ₩84,310 | ₩84,389 | -0.18% | 300 |
|---|
| 2026.07.13 | ₩84,790 | ₩84,857 | ₩84,724 | ₩84,804 | +0.02% | 1.4천 |
|---|
| 2026.07.10 | ₩84,363 | ₩84,570 | ₩84,363 | ₩84,570 | +0.25% | 700 |
|---|
| 2026.07.09 | ₩84,390 | ₩84,390 | ₩84,339 | ₩84,339 | -0.06% | 600 |
|---|
| 2026.07.08 | ₩83,963 | ₩84,003 | ₩83,963 | ₩84,003 | +0.05% | 300 |
|---|
| 2026.07.07 | ₩85,031 | ₩85,031 | ₩84,873 | ₩84,873 | -0.19% | 600 |
|---|
| 2026.07.06 | ₩84,550 | ₩84,662 | ₩84,550 | ₩84,662 | +0.13% | 700 |
|---|
| 2026.07.02 | ₩84,515 | ₩84,515 | ₩84,515 | ₩84,515 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩83,836 | ₩83,836 | ₩83,521 | ₩83,521 | -0.38% | 200 |
|---|
| 2026.06.30 | ₩82,895 | ₩83,296 | ₩82,802 | ₩83,089 | +0.23% | 1만 |
|---|
| 2026.06.29 | ₩83,122 | ₩83,149 | ₩83,056 | ₩83,149 | +0.03% | 1.2천 |
|---|
| 2026.06.26 | ₩83,416 | ₩83,416 | ₩83,082 | ₩83,118 | -0.36% | 1.4천 |
|---|
| 2026.06.25 | ₩84,123 | ₩84,123 | ₩83,645 | ₩83,645 | -0.57% | 2.2천 |
|---|
| 2026.06.24 | ₩82,842 | ₩82,842 | ₩82,523 | ₩82,523 | -0.38% | 1.4천 |
|---|
| 2026.06.23 | ₩83,136 | ₩83,136 | ₩82,910 | ₩82,910 | -0.27% | 400 |
|---|
| 2026.06.22 | ₩83,687 | ₩83,687 | ₩83,687 | ₩83,687 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩83,376 | ₩83,443 | ₩83,269 | ₩83,302 | -0.09% | 800 |
|---|
| 2026.06.17 | ₩83,776 | ₩83,776 | ₩82,643 | ₩82,643 | -1.35% | 1천 |
|---|
| 2026.06.16 | ₩83,990 | ₩83,990 | ₩83,545 | ₩83,545 | -0.53% | 500 |
|---|
| 2026.06.15 | ₩83,950 | ₩83,950 | ₩83,744 | ₩83,744 | -0.24% | 400 |
|---|
| 2026.06.12 | ₩83,109 | ₩83,109 | ₩82,855 | ₩82,987 | -0.15% | 1.5천 |
|---|
| 2026.06.11 | ₩81,134 | ₩82,238 | ₩81,134 | ₩82,238 | +1.36% | 700 |
|---|
| 2026.06.10 | ₩80,907 | ₩80,934 | ₩80,736 | ₩80,736 | -0.21% | 1.1천 |
|---|
| 2026.06.09 | ₩81,147 | ₩81,569 | ₩81,107 | ₩81,569 | +0.52% | 400 |
|---|
| 2026.06.08 | ₩81,508 | ₩81,668 | ₩81,334 | ₩81,334 | -0.21% | 5.9천 |
|---|
| 2026.06.05 | ₩81,828 | ₩81,828 | ₩81,115 | ₩81,115 | -0.87% | 300 |
|---|
| 2026.06.04 | ₩82,482 | ₩82,588 | ₩82,482 | ₩82,588 | +0.13% | 300 |
|---|
| 2026.06.03 | ₩82,188 | ₩82,255 | ₩82,060 | ₩82,060 | -0.16% | 900 |
|---|
| 2026.06.02 | ₩82,033 | ₩82,033 | ₩82,033 | ₩82,033 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩81,521 | ₩81,521 | ₩81,362 | ₩81,362 | -0.19% | 500 |
|---|
| 2026.05.29 | ₩81,540 | ₩81,540 | ₩81,540 | ₩81,540 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩81,668 | ₩81,761 | ₩81,601 | ₩81,601 | -0.08% | 900 |
|---|
| 2026.05.27 | ₩81,524 | ₩81,524 | ₩81,524 | ₩81,524 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩81,668 | ₩81,685 | ₩81,668 | ₩81,685 | +0.02% | 600 |
|---|
| 2026.05.22 | ₩80,934 | ₩81,174 | ₩80,934 | ₩80,982 | +0.06% | 1.4천 |
|---|
| 2026.05.21 | ₩80,013 | ₩80,467 | ₩80,013 | ₩80,420 | +0.51% | 800 |
|---|
| 2026.05.20 | ₩79,639 | ₩80,077 | ₩79,639 | ₩80,077 | +0.55% | 600 |
|---|
| 2026.05.19 | ₩79,232 | ₩79,340 | ₩79,232 | ₩79,340 | +0.14% | 500 |
|---|
| 2026.05.18 | ₩79,413 | ₩79,702 | ₩79,413 | ₩79,702 | +0.36% | 600 |
|---|
| 2026.05.15 | ₩79,613 | ₩79,613 | ₩79,549 | ₩79,549 | -0.08% | 1.4천 |
|---|
| 2026.05.14 | ₩80,734 | ₩80,734 | ₩80,567 | ₩80,567 | -0.21% | 600 |
|---|
| 2026.05.13 | ₩80,253 | ₩80,416 | ₩80,253 | ₩80,416 | +0.20% | 200 |
|---|
| 2026.05.12 | ₩79,639 | ₩80,315 | ₩79,639 | ₩80,315 | +0.85% | 400 |
|---|
| 2026.05.11 | ₩80,320 | ₩80,540 | ₩80,280 | ₩80,396 | +0.09% | 1.3천 |
|---|
| 2026.05.08 | ₩80,053 | ₩80,160 | ₩80,053 | ₩80,105 | +0.07% | 2.4천 |
|---|
| 2026.05.07 | ₩79,906 | ₩79,986 | ₩79,478 | ₩79,478 | -0.54% | 200 |
|---|
| 2026.05.06 | ₩80,200 | ₩80,401 | ₩80,200 | ₩80,401 | +0.25% | 700 |
|---|
| 2026.05.05 | ₩79,279 | ₩79,501 | ₩79,279 | ₩79,501 | +0.28% | 400 |
|---|
| 2026.05.04 | ₩78,905 | ₩78,959 | ₩78,648 | ₩78,648 | -0.33% | 600 |
|---|
| 2026.05.01 | ₩79,279 | ₩79,399 | ₩79,158 | ₩79,158 | -0.15% | 1.2만 |
|---|
| 2026.04.30 | ₩78,238 | ₩79,264 | ₩78,212 | ₩79,264 | +1.31% | 8.3천 |
|---|
| 2026.04.29 | ₩77,718 | ₩77,772 | ₩77,704 | ₩77,772 | +0.07% | 3.1천 |
|---|
| 2026.04.28 | ₩77,851 | ₩77,865 | ₩77,798 | ₩77,799 | -0.07% | 800 |
|---|
| 2026.04.27 | ₩78,278 | ₩78,278 | ₩77,998 | ₩78,042 | -0.30% | 900 |
|---|
| 2026.04.24 | ₩77,985 | ₩78,010 | ₩77,985 | ₩78,010 | +0.03% | 1천 |
|---|
| 2026.04.23 | ₩78,091 | ₩78,091 | ₩77,785 | ₩77,933 | -0.20% | 2.5천 |
|---|
| 2026.04.22 | ₩77,544 | ₩77,612 | ₩77,544 | ₩77,612 | +0.09% | 3천 |
|---|
| 2026.04.21 | ₩77,570 | ₩77,570 | ₩77,430 | ₩77,430 | -0.18% | 400 |
|---|
| 2026.04.20 | ₩77,798 | ₩78,011 | ₩77,798 | ₩77,839 | +0.05% | 900 |
|---|
| 2026.04.17 | ₩77,858 | ₩77,858 | ₩77,858 | ₩77,858 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩76,864 | ₩77,117 | ₩76,864 | ₩77,117 | +0.33% | 4.2천 |
|---|
| 2026.04.15 | ₩76,744 | ₩76,756 | ₩76,744 | ₩76,756 | +0.02% | 1.6천 |
|---|
| 2026.04.14 | ₩76,650 | ₩76,976 | ₩76,650 | ₩76,976 | +0.42% | 2.4천 |
|---|
| 2026.04.13 | ₩75,796 | ₩76,640 | ₩75,796 | ₩76,640 | +1.11% | 1.8천 |
|---|
| 2026.04.10 | ₩76,543 | ₩76,543 | ₩75,995 | ₩75,995 | -0.72% | 400 |
|---|
| 2026.04.09 | ₩76,251 | ₩76,503 | ₩76,251 | ₩76,463 | +0.28% | 500 |
|---|
| 2026.04.08 | ₩75,648 | ₩75,996 | ₩75,648 | ₩75,980 | +0.44% | 24.5만 |
|---|
| 2026.04.07 | ₩73,861 | ₩74,187 | ₩73,861 | ₩74,187 | +0.44% | 2.6천 |
|---|
| 2026.04.06 | ₩74,051 | ₩74,192 | ₩74,051 | ₩74,192 | +0.19% | 700 |
|---|
| 2026.04.02 | ₩73,594 | ₩73,849 | ₩73,594 | ₩73,849 | +0.35% | 3.1천 |
|---|
| 2026.04.01 | ₩73,648 | ₩73,652 | ₩73,648 | ₩73,652 | +0.01% | 1.6천 |
|---|
| 2026.03.31 | ₩72,527 | ₩73,261 | ₩72,527 | ₩73,221 | +0.96% | 24.1만 |
|---|
| 2026.03.30 | ₩71,765 | ₩71,765 | ₩71,765 | ₩71,765 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩71,985 | ₩71,985 | ₩71,985 | ₩71,985 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩73,461 | ₩73,461 | ₩72,790 | ₩72,790 | -0.91% | 800 |
|---|
| 2026.03.25 | ₩73,688 | ₩73,688 | ₩73,614 | ₩73,614 | -0.10% | 900 |
|---|
| 2026.03.24 | ₩73,568 | ₩73,568 | ₩73,508 | ₩73,568 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩73,381 | ₩73,648 | ₩73,354 | ₩73,396 | +0.02% | 1.1천 |
|---|
| 2026.03.20 | ₩73,141 | ₩73,247 | ₩72,720 | ₩72,720 | -0.57% | 2천 |
|---|
| 2026.03.19 | ₩73,637 | ₩73,637 | ₩73,637 | ₩73,637 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩74,250 | ₩74,315 | ₩73,737 | ₩73,737 | -0.69% | 900 |
|---|
| 2026.03.17 | ₩74,755 | ₩74,809 | ₩74,610 | ₩74,610 | -0.19% | 400 |
|---|
| 2026.03.16 | ₩74,355 | ₩74,395 | ₩74,267 | ₩74,267 | -0.12% | 2.3천 |
|---|
| 2026.03.13 | ₩73,808 | ₩73,808 | ₩73,625 | ₩73,625 | -0.25% | 1천 |
|---|
| 2026.03.12 | ₩73,921 | ₩73,981 | ₩73,609 | ₩73,609 | -0.42% | 600 |
|---|
| 2026.03.11 | ₩74,649 | ₩74,649 | ₩74,594 | ₩74,594 | -0.07% | 700 |
|---|
| 2026.03.10 | ₩75,345 | ₩75,409 | ₩74,741 | ₩74,741 | -0.80% | 3.6천 |
|---|
| 2026.03.09 | ₩74,222 | ₩74,955 | ₩74,182 | ₩74,955 | +0.99% | 5천 |
|---|
| 2026.03.06 | ₩74,662 | ₩74,689 | ₩74,662 | ₩74,662 | 0.00% | 1.5천 |
|---|
| 2026.03.05 | ₩75,863 | ₩75,863 | ₩75,369 | ₩75,641 | -0.29% | 900 |
|---|
| 2026.03.04 | ₩76,477 | ₩76,590 | ₩76,477 | ₩76,590 | +0.15% | 4.6천 |
|---|
| 2026.03.03 | ₩75,996 | ₩76,223 | ₩75,996 | ₩76,185 | +0.25% | 2.6천 |
|---|
| 2026.03.02 | ₩77,228 | ₩77,228 | ₩77,228 | ₩77,228 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩76,997 | ₩77,257 | ₩76,997 | ₩77,257 | +0.34% | 300 |
|---|
| 2026.02.26 | ₩77,237 | ₩77,237 | ₩77,237 | ₩77,237 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩77,117 | ₩77,156 | ₩77,117 | ₩77,156 | +0.05% | 300 |
|---|
| 2026.02.24 | ₩76,914 | ₩76,914 | ₩76,914 | ₩76,914 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩76,610 | ₩76,610 | ₩76,411 | ₩76,411 | -0.26% | 700 |
|---|
| 2026.02.20 | ₩77,184 | ₩77,184 | ₩77,184 | ₩77,184 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩76,584 | ₩76,754 | ₩76,584 | ₩76,754 | +0.22% | 300 |
|---|
| 2026.02.18 | ₩77,091 | ₩77,091 | ₩76,870 | ₩76,940 | -0.20% | 1.7천 |
|---|
| 2026.02.17 | ₩76,510 | ₩76,510 | ₩76,510 | ₩76,510 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩76,223 | ₩76,660 | ₩76,223 | ₩76,660 | +0.57% | 300 |
|---|
| 2026.02.12 | ₩76,195 | ₩76,195 | ₩76,195 | ₩76,195 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩77,117 | ₩77,117 | ₩77,117 | ₩77,117 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩76,904 | ₩76,904 | ₩76,904 | ₩76,904 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩77,091 | ₩77,091 | ₩77,041 | ₩77,041 | -0.06% | 300 |
|---|
| 2026.02.06 | ₩76,530 | ₩77,117 | ₩76,530 | ₩77,075 | +0.71% | 500 |
|---|
| 2026.02.05 | ₩75,943 | ₩75,943 | ₩75,676 | ₩75,679 | -0.35% | 400 |
|---|
| 2026.02.04 | ₩76,383 | ₩76,383 | ₩76,277 | ₩76,286 | -0.13% | 700 |
|---|
| 2026.02.03 | ₩76,417 | ₩76,417 | ₩76,116 | ₩76,116 | -0.39% | 300 |
|---|
| 2026.02.02 | ₩75,930 | ₩75,982 | ₩75,930 | ₩75,982 | +0.07% | 400 |
|---|
| 2026.01.30 | ₩75,316 | ₩75,379 | ₩75,142 | ₩75,379 | +0.08% | 800 |
|---|
| 2026.01.29 | ₩75,583 | ₩75,583 | ₩75,209 | ₩75,493 | -0.12% | 600 |
|---|
| 2026.01.28 | ₩75,169 | ₩75,173 | ₩75,169 | ₩75,173 | +0.01% | 1.6천 |
|---|
| 2026.01.27 | ₩75,076 | ₩75,142 | ₩75,062 | ₩75,142 | +0.09% | 1.7천 |
|---|
| 2026.01.26 | ₩75,073 | ₩75,142 | ₩75,073 | ₩75,102 | +0.04% | 800 |
|---|
| 2026.01.23 | ₩74,755 | ₩74,905 | ₩74,755 | ₩74,905 | +0.20% | 400 |
|---|
| 2026.01.22 | ₩75,409 | ₩75,543 | ₩75,326 | ₩75,326 | -0.11% | 1만 |
|---|
| 2026.01.21 | ₩75,129 | ₩75,129 | ₩75,128 | ₩75,128 | -0.00% | 300 |
|---|
| 2026.01.20 | ₩74,542 | ₩74,582 | ₩73,981 | ₩74,029 | -0.69% | 1천 |
|---|
| 2026.01.16 | ₩75,129 | ₩75,156 | ₩75,062 | ₩75,102 | -0.04% | 3.2천 |
|---|
| 2026.01.15 | ₩75,356 | ₩75,383 | ₩75,128 | ₩75,128 | -0.30% | 1.1천 |
|---|
| 2026.01.14 | ₩74,755 | ₩74,831 | ₩74,755 | ₩74,831 | +0.10% | 900 |
|---|
| 2026.01.13 | ₩74,755 | ₩74,782 | ₩74,448 | ₩74,595 | -0.21% | 1.9천 |
|---|
| 2026.01.12 | ₩74,609 | ₩74,609 | ₩74,609 | ₩74,609 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩74,625 | ₩74,625 | ₩74,625 | ₩74,625 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩74,123 | ₩74,123 | ₩74,123 | ₩74,123 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩73,754 | ₩73,821 | ₩73,505 | ₩73,505 | -0.34% | 9천 |
|---|
| 2026.01.06 | ₩74,064 | ₩74,259 | ₩74,021 | ₩74,259 | +0.26% | 12.8만 |
|---|
| 2026.01.05 | ₩73,564 | ₩73,564 | ₩73,564 | ₩73,564 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩72,676 | ₩72,676 | ₩72,676 | ₩72,676 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩72,353 | ₩72,407 | ₩72,159 | ₩72,159 | -0.27% | 500 |
|---|
| 2025.12.30 | ₩72,594 | ₩72,663 | ₩72,580 | ₩72,663 | +0.10% | 25.9만 |
|---|
| 2025.12.29 | ₩72,740 | ₩72,740 | ₩72,674 | ₩72,687 | -0.07% | 17.5만 |
|---|
| 2025.12.26 | ₩72,860 | ₩72,860 | ₩72,674 | ₩72,794 | -0.09% | 1.2천 |
|---|
| 2025.12.24 | ₩72,879 | ₩72,879 | ₩72,879 | ₩72,879 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩72,473 | ₩72,647 | ₩72,473 | ₩72,558 | +0.12% | 500 |
|---|
| 2025.12.22 | ₩72,634 | ₩72,827 | ₩72,634 | ₩72,827 | +0.27% | 400 |
|---|
| 2025.12.19 | ₩72,328 | ₩72,420 | ₩72,264 | ₩72,264 | -0.09% | 500 |
|---|
| 2025.12.18 | ₩72,100 | ₩72,100 | ₩72,018 | ₩72,018 | -0.11% | 1.7만 |
|---|
| 2025.12.17 | ₩72,353 | ₩72,353 | ₩71,838 | ₩71,838 | -0.71% | 4.2천 |
|---|
| 2025.12.16 | ₩72,060 | ₩72,161 | ₩72,060 | ₩72,161 | +0.14% | 400 |
|---|
| 2025.12.15 | ₩72,647 | ₩72,691 | ₩72,554 | ₩72,691 | +0.06% | 800 |
|---|
| 2025.12.12 | ₩72,882 | ₩72,882 | ₩72,465 | ₩72,568 | -0.43% | 2.1천 |
|---|
| 2025.12.11 | ₩72,900 | ₩72,900 | ₩72,900 | ₩72,900 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩71,966 | ₩72,607 | ₩71,966 | ₩72,477 | +0.71% | 1천 |
|---|
| 2025.12.09 | ₩71,780 | ₩71,900 | ₩71,513 | ₩71,513 | -0.37% | 5.6천 |
|---|
| 2025.12.08 | ₩71,606 | ₩71,630 | ₩71,606 | ₩71,630 | +0.03% | 100 |
|---|
| 2025.12.05 | ₩72,260 | ₩72,260 | ₩72,098 | ₩72,098 | -0.22% | 200 |
|---|
| 2025.12.04 | ₩72,113 | ₩72,113 | ₩71,926 | ₩72,025 | -0.12% | 300 |
|---|
| 2025.12.03 | ₩72,074 | ₩72,074 | ₩72,074 | ₩72,074 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩71,465 | ₩71,465 | ₩71,465 | ₩71,465 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩71,806 | ₩71,806 | ₩71,450 | ₩71,450 | -0.50% | 300 |
|---|
| 2025.11.28 | ₩71,953 | ₩71,953 | ₩71,953 | ₩71,953 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩71,518 | ₩71,518 | ₩71,518 | ₩71,518 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩71,006 | ₩71,059 | ₩71,006 | ₩71,059 | +0.08% | 800 |
|---|
| 2025.11.24 | ₩69,898 | ₩70,135 | ₩69,898 | ₩70,135 | +0.34% | 1천 |
|---|
| 2025.11.21 | ₩69,551 | ₩69,644 | ₩69,551 | ₩69,644 | +0.13% | 900 |
|---|
| 2025.11.20 | ₩68,897 | ₩68,897 | ₩68,553 | ₩68,553 | -0.50% | 200 |
|---|
| 2025.11.19 | ₩69,204 | ₩69,301 | ₩69,204 | ₩69,301 | +0.14% | 100 |
|---|
| 2025.11.18 | ₩69,408 | ₩69,408 | ₩69,408 | ₩69,408 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩70,298 | ₩70,298 | ₩69,391 | ₩69,391 | -1.29% | 700 |
|---|
| 2025.11.14 | ₩70,512 | ₩70,512 | ₩70,158 | ₩70,158 | -0.50% | 200 |
|---|
| 2025.11.13 | ₩70,418 | ₩70,418 | ₩70,325 | ₩70,378 | -0.06% | 1.5만 |
|---|
| 2025.11.12 | ₩71,419 | ₩71,419 | ₩71,304 | ₩71,304 | -0.16% | 200 |
|---|
| 2025.11.11 | ₩71,022 | ₩71,022 | ₩71,022 | ₩71,022 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩70,659 | ₩70,659 | ₩70,572 | ₩70,572 | -0.12% | 200 |
|---|
| 2025.11.07 | ₩69,658 | ₩70,005 | ₩69,658 | ₩70,005 | +0.50% | 8.9만 |
|---|
| 2025.11.06 | ₩69,646 | ₩69,646 | ₩69,646 | ₩69,646 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩69,678 | ₩70,152 | ₩69,678 | ₩70,009 | +0.47% | 600 |
|---|
| 2025.11.04 | ₩69,658 | ₩69,671 | ₩69,507 | ₩69,507 | -0.22% | 800 |
|---|
| 2025.11.03 | ₩70,018 | ₩70,018 | ₩69,923 | ₩69,923 | -0.14% | 500 |
|---|
| 2025.10.31 | ₩69,871 | ₩70,192 | ₩69,871 | ₩70,188 | +0.45% | 27.5만 |
|---|
| 2025.10.30 | ₩70,472 | ₩70,472 | ₩69,885 | ₩69,885 | -0.83% | 1.3천 |
|---|
| 2025.10.29 | ₩70,617 | ₩70,617 | ₩70,110 | ₩70,110 | -0.72% | 700 |
|---|
| 2025.10.28 | ₩70,899 | ₩70,899 | ₩70,659 | ₩70,659 | -0.34% | 1천 |
|---|
| 2025.10.27 | ₩70,992 | ₩71,152 | ₩70,939 | ₩71,150 | +0.22% | 27.2만 |
|---|
| 2025.10.24 | ₩70,732 | ₩70,732 | ₩70,732 | ₩70,732 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩70,152 | ₩70,418 | ₩70,152 | ₩70,325 | +0.25% | 700 |
|---|
| 2025.10.22 | ₩70,018 | ₩70,018 | ₩69,993 | ₩69,993 | -0.04% | 2.8천 |
|---|
| 2025.10.21 | ₩70,354 | ₩70,354 | ₩70,354 | ₩70,354 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩70,298 | ₩70,298 | ₩70,252 | ₩70,252 | -0.07% | 500 |
|---|
| 2025.10.17 | ₩69,531 | ₩69,531 | ₩69,531 | ₩69,531 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩69,391 | ₩69,391 | ₩69,168 | ₩69,168 | -0.32% | 700 |
|---|
| 2025.10.15 | ₩69,732 | ₩69,925 | ₩69,732 | ₩69,911 | +0.26% | 600 |
|---|
| 2025.10.14 | ₩69,338 | ₩69,620 | ₩69,338 | ₩69,620 | +0.41% | 600 |
|---|
| 2025.10.13 | ₩69,117 | ₩69,117 | ₩69,117 | ₩69,117 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩68,737 | ₩68,737 | ₩68,374 | ₩68,374 | -0.53% | 2.9천 |
|---|