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 | ₩86,827 | ₩87,175 | ₩86,827 | ₩87,094 | +0.31% | 1.4천 |
| 2026.10.08 | ₩86,145 | ₩86,600 | ₩86,024 | ₩86,594 | +0.52% | 2.9천 |
| 2026.10.07 | ₩86,037 | ₩86,169 | ₩86,037 | ₩86,169 | +0.15% | 300 |
| 2026.10.06 | ₩86,439 | ₩86,586 | ₩86,439 | ₩86,474 | +0.04% | 6.3천 |
| 2026.10.05 | ₩86,044 | ₩86,198 | ₩85,992 | ₩85,992 | -0.06% | 2.5천 |
| 2026.10.02 | ₩85,542 | ₩85,677 | ₩85,542 | ₩85,677 | +0.16% | 400 |
| 2026.10.01 | ₩85,382 | ₩85,435 | ₩84,846 | ₩85,221 | -0.19% | 3.1천 |
| 2026.09.30 | ₩85,355 | ₩85,355 | ₩85,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,313 |
| -0.05% |
| 300 |
| 2026.09.29 | ₩85,515 | ₩85,517 | ₩85,515 | ₩85,517 | +0.00% | 15.1만 |
|---|
| 2026.09.28 | ₩86,158 | ₩86,158 | ₩85,863 | ₩85,863 | -0.34% | 900 |
|---|
| 2026.09.25 | ₩86,774 | ₩86,774 | ₩86,225 | ₩86,565 | -0.24% | 1.4천 |
|---|
| 2026.09.24 | ₩86,359 | ₩86,359 | ₩86,024 | ₩86,166 | -0.22% | 400 |
|---|
| 2026.09.23 | ₩87,028 | ₩87,028 | ₩86,669 | ₩86,669 | -0.41% | 100 |
|---|
| 2026.09.22 | ₩87,175 | ₩87,256 | ₩87,148 | ₩87,148 | -0.03% | 1.8천 |
|---|
| 2026.09.21 | ₩87,202 | ₩87,430 | ₩87,202 | ₩87,415 | +0.24% | 2.3천 |
|---|
| 2026.09.18 | ₩87,135 | ₩87,135 | ₩86,720 | ₩86,818 | -0.36% | 1.1천 |
|---|
| 2026.09.17 | ₩87,483 | ₩87,483 | ₩87,001 | ₩87,226 | -0.29% | 1.9천 |
|---|
| 2026.09.16 | ₩88,474 | ₩88,474 | ₩86,632 | ₩86,632 | -2.08% | 8.9천 |
|---|
| 2026.09.15 | ₩87,737 | ₩87,737 | ₩87,322 | ₩87,336 | -0.46% | 7.6천 |
|---|
| 2026.09.14 | ₩87,764 | ₩87,778 | ₩87,764 | ₩87,774 | +0.01% | 4.3천 |
|---|
| 2026.09.11 | ₩87,798 | ₩87,798 | ₩87,798 | ₩87,798 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩86,977 | ₩87,055 | ₩86,977 | ₩87,001 | +0.03% | 1.1천 |
|---|
| 2026.09.09 | ₩87,577 | ₩87,577 | ₩87,301 | ₩87,301 | -0.31% | 4천 |
|---|
| 2026.09.08 | ₩87,952 | ₩87,976 | ₩87,792 | ₩87,792 | -0.18% | 3천 |
|---|
| 2026.09.04 | ₩88,554 | ₩88,648 | ₩88,470 | ₩88,470 | -0.10% | 2.5천 |
|---|
| 2026.09.03 | ₩88,755 | ₩89,103 | ₩88,728 | ₩89,103 | +0.39% | 49.9만 |
|---|
| 2026.09.02 | ₩88,282 | ₩88,282 | ₩88,282 | ₩88,282 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩87,851 | ₩87,851 | ₩87,851 | ₩87,851 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩88,433 | ₩88,433 | ₩88,285 | ₩88,285 | -0.17% | 1.7천 |
|---|
| 2026.08.28 | ₩88,752 | ₩88,752 | ₩88,752 | ₩88,752 | 0.00% | 1.1천 |
|---|
| 2026.08.27 | ₩88,621 | ₩88,688 | ₩88,524 | ₩88,524 | -0.11% | 900 |
|---|
| 2026.08.26 | ₩88,851 | ₩88,851 | ₩88,820 | ₩88,820 | -0.03% | 1.1천 |
|---|
| 2026.08.25 | ₩88,393 | ₩88,740 | ₩88,380 | ₩88,740 | +0.39% | 7.1천 |
|---|
| 2026.08.24 | ₩88,681 | ₩88,728 | ₩88,681 | ₩88,728 | +0.05% | 1.4천 |
|---|
| 2026.08.21 | ₩88,487 | ₩88,514 | ₩88,393 | ₩88,500 | +0.02% | 2.1만 |
|---|
| 2026.08.20 | ₩88,765 | ₩88,779 | ₩87,938 | ₩88,045 | -0.81% | 9.4만 |
|---|
| 2026.08.19 | ₩88,975 | ₩88,975 | ₩88,832 | ₩88,832 | -0.16% | 400 |
|---|
| 2026.08.18 | ₩88,340 | ₩88,340 | ₩88,225 | ₩88,225 | -0.13% | 500 |
|---|
| 2026.08.17 | ₩88,594 | ₩88,594 | ₩88,152 | ₩88,192 | -0.45% | 2.5천 |
|---|
| 2026.08.14 | ₩88,996 | ₩89,036 | ₩88,816 | ₩88,816 | -0.20% | 20.5만 |
|---|
| 2026.08.13 | ₩88,554 | ₩88,902 | ₩88,554 | ₩88,875 | +0.36% | 2천 |
|---|
| 2026.08.12 | ₩88,380 | ₩88,554 | ₩88,380 | ₩88,503 | +0.14% | 900 |
|---|
| 2026.08.11 | ₩88,420 | ₩88,795 | ₩88,420 | ₩88,527 | +0.12% | 7.8천 |
|---|
| 2026.08.10 | ₩88,701 | ₩88,701 | ₩88,664 | ₩88,664 | -0.04% | 600 |
|---|
| 2026.08.07 | ₩88,340 | ₩88,444 | ₩88,340 | ₩88,444 | +0.12% | 200 |
|---|
| 2026.08.06 | ₩87,992 | ₩87,992 | ₩87,923 | ₩87,923 | -0.08% | 700 |
|---|
| 2026.08.05 | ₩87,925 | ₩88,077 | ₩87,925 | ₩88,077 | +0.17% | 1천 |
|---|
| 2026.08.04 | ₩87,068 | ₩88,162 | ₩87,068 | ₩88,162 | +1.26% | 5.9천 |
|---|
| 2026.08.03 | ₩87,329 | ₩87,329 | ₩87,329 | ₩87,329 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩86,161 | ₩86,586 | ₩86,058 | ₩86,439 | +0.32% | 11.1만 |
|---|
| 2026.07.30 | ₩85,375 | ₩86,091 | ₩85,375 | ₩86,091 | +0.84% | 21.3만 |
|---|
| 2026.07.29 | ₩86,191 | ₩86,233 | ₩85,694 | ₩85,694 | -0.58% | 600 |
|---|
| 2026.07.28 | ₩86,533 | ₩86,600 | ₩86,533 | ₩86,597 | +0.07% | 4.1천 |
|---|
| 2026.07.27 | ₩85,730 | ₩85,756 | ₩85,730 | ₩85,756 | +0.03% | 300 |
|---|
| 2026.07.24 | ₩85,301 | ₩85,301 | ₩85,252 | ₩85,252 | -0.06% | 700 |
|---|
| 2026.07.23 | ₩84,471 | ₩84,605 | ₩84,458 | ₩84,510 | +0.05% | 4.9천 |
|---|
| 2026.07.22 | ₩85,141 | ₩85,141 | ₩85,046 | ₩85,046 | -0.11% | 1천 |
|---|
| 2026.07.21 | ₩85,014 | ₩85,014 | ₩84,975 | ₩84,975 | -0.05% | 300 |
|---|
| 2026.07.20 | ₩84,846 | ₩84,860 | ₩84,833 | ₩84,834 | -0.01% | 25.9만 |
|---|
| 2026.07.17 | ₩85,529 | ₩85,636 | ₩85,240 | ₩85,240 | -0.34% | 900 |
|---|
| 2026.07.16 | ₩85,636 | ₩85,730 | ₩85,569 | ₩85,730 | +0.11% | 1.3천 |
|---|
| 2026.07.15 | ₩84,819 | ₩85,074 | ₩84,819 | ₩84,923 | +0.12% | 2.6천 |
|---|
| 2026.07.14 | ₩84,793 | ₩84,793 | ₩84,565 | ₩84,644 | -0.18% | 300 |
|---|
| 2026.07.13 | ₩85,047 | ₩85,114 | ₩84,980 | ₩85,060 | +0.02% | 1.4천 |
|---|
| 2026.07.10 | ₩84,619 | ₩84,826 | ₩84,619 | ₩84,826 | +0.25% | 700 |
|---|
| 2026.07.09 | ₩84,645 | ₩84,645 | ₩84,595 | ₩84,595 | -0.06% | 600 |
|---|
| 2026.07.08 | ₩84,217 | ₩84,257 | ₩84,217 | ₩84,257 | +0.05% | 300 |
|---|
| 2026.07.07 | ₩85,288 | ₩85,288 | ₩85,130 | ₩85,130 | -0.19% | 600 |
|---|
| 2026.07.06 | ₩84,806 | ₩84,919 | ₩84,806 | ₩84,919 | +0.13% | 700 |
|---|
| 2026.07.02 | ₩84,771 | ₩84,771 | ₩84,771 | ₩84,771 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩84,090 | ₩84,090 | ₩83,774 | ₩83,774 | -0.38% | 200 |
|---|
| 2026.06.30 | ₩83,146 | ₩83,548 | ₩83,053 | ₩83,340 | +0.23% | 1만 |
|---|
| 2026.06.29 | ₩83,374 | ₩83,401 | ₩83,307 | ₩83,401 | +0.03% | 1.2천 |
|---|
| 2026.06.26 | ₩83,668 | ₩83,668 | ₩83,334 | ₩83,370 | -0.36% | 1.4천 |
|---|
| 2026.06.25 | ₩84,378 | ₩84,378 | ₩83,899 | ₩83,899 | -0.57% | 2.2천 |
|---|
| 2026.06.24 | ₩83,093 | ₩83,093 | ₩82,773 | ₩82,773 | -0.38% | 1.4천 |
|---|
| 2026.06.23 | ₩83,387 | ₩83,387 | ₩83,161 | ₩83,161 | -0.27% | 400 |
|---|
| 2026.06.22 | ₩83,940 | ₩83,940 | ₩83,940 | ₩83,940 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩83,628 | ₩83,695 | ₩83,521 | ₩83,555 | -0.09% | 800 |
|---|
| 2026.06.17 | ₩84,030 | ₩84,030 | ₩82,893 | ₩82,893 | -1.35% | 1천 |
|---|
| 2026.06.16 | ₩84,244 | ₩84,244 | ₩83,798 | ₩83,798 | -0.53% | 500 |
|---|
| 2026.06.15 | ₩84,204 | ₩84,204 | ₩83,998 | ₩83,998 | -0.24% | 400 |
|---|
| 2026.06.12 | ₩83,361 | ₩83,361 | ₩83,106 | ₩83,239 | -0.15% | 1.5천 |
|---|
| 2026.06.11 | ₩81,380 | ₩82,487 | ₩81,380 | ₩82,487 | +1.36% | 700 |
|---|
| 2026.06.10 | ₩81,152 | ₩81,179 | ₩80,981 | ₩80,981 | -0.21% | 1.1천 |
|---|
| 2026.06.09 | ₩81,393 | ₩81,816 | ₩81,353 | ₩81,816 | +0.52% | 400 |
|---|
| 2026.06.08 | ₩81,754 | ₩81,915 | ₩81,580 | ₩81,580 | -0.21% | 5.9천 |
|---|
| 2026.06.05 | ₩82,076 | ₩82,076 | ₩81,361 | ₩81,361 | -0.87% | 300 |
|---|
| 2026.06.04 | ₩82,731 | ₩82,839 | ₩82,731 | ₩82,839 | +0.13% | 300 |
|---|
| 2026.06.03 | ₩82,437 | ₩82,504 | ₩82,308 | ₩82,308 | -0.16% | 900 |
|---|
| 2026.06.02 | ₩82,282 | ₩82,282 | ₩82,282 | ₩82,282 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩81,768 | ₩81,768 | ₩81,608 | ₩81,608 | -0.19% | 500 |
|---|
| 2026.05.29 | ₩81,786 | ₩81,786 | ₩81,786 | ₩81,786 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩81,915 | ₩82,009 | ₩81,848 | ₩81,848 | -0.08% | 900 |
|---|
| 2026.05.27 | ₩81,770 | ₩81,770 | ₩81,770 | ₩81,770 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩81,915 | ₩81,932 | ₩81,915 | ₩81,932 | +0.02% | 600 |
|---|
| 2026.05.22 | ₩81,179 | ₩81,420 | ₩81,179 | ₩81,227 | +0.06% | 1.4천 |
|---|
| 2026.05.21 | ₩80,255 | ₩80,710 | ₩80,255 | ₩80,663 | +0.51% | 800 |
|---|
| 2026.05.20 | ₩79,880 | ₩80,320 | ₩79,880 | ₩80,320 | +0.55% | 600 |
|---|
| 2026.05.19 | ₩79,472 | ₩79,581 | ₩79,472 | ₩79,581 | +0.14% | 500 |
|---|
| 2026.05.18 | ₩79,653 | ₩79,943 | ₩79,653 | ₩79,943 | +0.36% | 600 |
|---|
| 2026.05.15 | ₩79,854 | ₩79,854 | ₩79,789 | ₩79,789 | -0.08% | 1.4천 |
|---|
| 2026.05.14 | ₩80,978 | ₩80,978 | ₩80,811 | ₩80,811 | -0.21% | 600 |
|---|
| 2026.05.13 | ₩80,496 | ₩80,659 | ₩80,496 | ₩80,659 | +0.20% | 200 |
|---|
| 2026.05.12 | ₩79,880 | ₩80,558 | ₩79,880 | ₩80,558 | +0.85% | 400 |
|---|
| 2026.05.11 | ₩80,563 | ₩80,784 | ₩80,523 | ₩80,639 | +0.09% | 1.3천 |
|---|
| 2026.05.08 | ₩80,295 | ₩80,402 | ₩80,295 | ₩80,348 | +0.07% | 2.4천 |
|---|
| 2026.05.07 | ₩80,148 | ₩80,228 | ₩79,719 | ₩79,719 | -0.54% | 200 |
|---|
| 2026.05.06 | ₩80,443 | ₩80,645 | ₩80,443 | ₩80,645 | +0.25% | 700 |
|---|
| 2026.05.05 | ₩79,519 | ₩79,741 | ₩79,519 | ₩79,741 | +0.28% | 400 |
|---|
| 2026.05.04 | ₩79,144 | ₩79,198 | ₩78,886 | ₩78,886 | -0.33% | 600 |
|---|
| 2026.05.01 | ₩79,519 | ₩79,640 | ₩79,397 | ₩79,397 | -0.15% | 1.2만 |
|---|
| 2026.04.30 | ₩78,475 | ₩79,504 | ₩78,448 | ₩79,504 | +1.31% | 8.3천 |
|---|
| 2026.04.29 | ₩77,953 | ₩78,008 | ₩77,940 | ₩78,008 | +0.07% | 3.1천 |
|---|
| 2026.04.28 | ₩78,087 | ₩78,100 | ₩78,033 | ₩78,035 | -0.07% | 800 |
|---|
| 2026.04.27 | ₩78,515 | ₩78,515 | ₩78,234 | ₩78,278 | -0.30% | 900 |
|---|
| 2026.04.24 | ₩78,221 | ₩78,246 | ₩78,221 | ₩78,246 | +0.03% | 1천 |
|---|
| 2026.04.23 | ₩78,328 | ₩78,328 | ₩78,020 | ₩78,169 | -0.20% | 2.5천 |
|---|
| 2026.04.22 | ₩77,779 | ₩77,847 | ₩77,779 | ₩77,847 | +0.09% | 3천 |
|---|
| 2026.04.21 | ₩77,805 | ₩77,805 | ₩77,664 | ₩77,664 | -0.18% | 400 |
|---|
| 2026.04.20 | ₩78,033 | ₩78,248 | ₩78,033 | ₩78,075 | +0.05% | 900 |
|---|
| 2026.04.17 | ₩78,094 | ₩78,094 | ₩78,094 | ₩78,094 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩77,096 | ₩77,351 | ₩77,096 | ₩77,351 | +0.33% | 4.2천 |
|---|
| 2026.04.15 | ₩76,976 | ₩76,988 | ₩76,976 | ₩76,988 | +0.02% | 1.6천 |
|---|
| 2026.04.14 | ₩76,882 | ₩77,209 | ₩76,882 | ₩77,209 | +0.42% | 2.4천 |
|---|
| 2026.04.13 | ₩76,026 | ₩76,872 | ₩76,026 | ₩76,872 | +1.11% | 1.8천 |
|---|
| 2026.04.10 | ₩76,775 | ₩76,775 | ₩76,225 | ₩76,225 | -0.72% | 400 |
|---|
| 2026.04.09 | ₩76,482 | ₩76,735 | ₩76,482 | ₩76,695 | +0.28% | 500 |
|---|
| 2026.04.08 | ₩75,877 | ₩76,226 | ₩75,877 | ₩76,210 | +0.44% | 24.5만 |
|---|
| 2026.04.07 | ₩74,085 | ₩74,411 | ₩74,085 | ₩74,411 | +0.44% | 2.6천 |
|---|
| 2026.04.06 | ₩74,275 | ₩74,417 | ₩74,275 | ₩74,417 | +0.19% | 700 |
|---|
| 2026.04.02 | ₩73,817 | ₩74,073 | ₩73,817 | ₩74,073 | +0.35% | 3.1천 |
|---|
| 2026.04.01 | ₩73,871 | ₩73,875 | ₩73,871 | ₩73,875 | +0.01% | 1.6천 |
|---|
| 2026.03.31 | ₩72,746 | ₩73,483 | ₩72,746 | ₩73,442 | +0.96% | 24.1만 |
|---|
| 2026.03.30 | ₩71,982 | ₩71,982 | ₩71,982 | ₩71,982 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩72,203 | ₩72,203 | ₩72,203 | ₩72,203 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩73,683 | ₩73,683 | ₩73,010 | ₩73,010 | -0.91% | 800 |
|---|
| 2026.03.25 | ₩73,911 | ₩73,911 | ₩73,837 | ₩73,837 | -0.10% | 900 |
|---|
| 2026.03.24 | ₩73,790 | ₩73,790 | ₩73,730 | ₩73,790 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩73,603 | ₩73,871 | ₩73,576 | ₩73,618 | +0.02% | 1.1천 |
|---|
| 2026.03.20 | ₩73,362 | ₩73,469 | ₩72,940 | ₩72,940 | -0.57% | 2천 |
|---|
| 2026.03.19 | ₩73,860 | ₩73,860 | ₩73,860 | ₩73,860 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩74,474 | ₩74,540 | ₩73,960 | ₩73,960 | -0.69% | 900 |
|---|
| 2026.03.17 | ₩74,982 | ₩75,035 | ₩74,836 | ₩74,836 | -0.19% | 400 |
|---|
| 2026.03.16 | ₩74,580 | ₩74,620 | ₩74,492 | ₩74,492 | -0.12% | 2.3천 |
|---|
| 2026.03.13 | ₩74,031 | ₩74,031 | ₩73,848 | ₩73,848 | -0.25% | 1천 |
|---|
| 2026.03.12 | ₩74,145 | ₩74,205 | ₩73,832 | ₩73,832 | -0.42% | 600 |
|---|
| 2026.03.11 | ₩74,875 | ₩74,875 | ₩74,820 | ₩74,820 | -0.07% | 700 |
|---|
| 2026.03.10 | ₩75,573 | ₩75,638 | ₩74,967 | ₩74,967 | -0.80% | 3.6천 |
|---|
| 2026.03.09 | ₩74,446 | ₩75,182 | ₩74,406 | ₩75,182 | +0.99% | 5천 |
|---|
| 2026.03.06 | ₩74,888 | ₩74,915 | ₩74,888 | ₩74,888 | 0.00% | 1.5천 |
|---|
| 2026.03.05 | ₩76,093 | ₩76,093 | ₩75,597 | ₩75,870 | -0.29% | 900 |
|---|
| 2026.03.04 | ₩76,708 | ₩76,822 | ₩76,708 | ₩76,822 | +0.15% | 4.6천 |
|---|
| 2026.03.03 | ₩76,226 | ₩76,454 | ₩76,226 | ₩76,415 | +0.25% | 2.6천 |
|---|
| 2026.03.02 | ₩77,462 | ₩77,462 | ₩77,462 | ₩77,462 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩77,230 | ₩77,491 | ₩77,230 | ₩77,491 | +0.34% | 300 |
|---|
| 2026.02.26 | ₩77,471 | ₩77,471 | ₩77,471 | ₩77,471 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩77,351 | ₩77,390 | ₩77,351 | ₩77,390 | +0.05% | 300 |
|---|
| 2026.02.24 | ₩77,147 | ₩77,147 | ₩77,147 | ₩77,147 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩76,842 | ₩76,842 | ₩76,643 | ₩76,643 | -0.26% | 700 |
|---|
| 2026.02.20 | ₩77,418 | ₩77,418 | ₩77,418 | ₩77,418 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩76,815 | ₩76,987 | ₩76,815 | ₩76,987 | +0.22% | 300 |
|---|
| 2026.02.18 | ₩77,324 | ₩77,324 | ₩77,103 | ₩77,173 | -0.20% | 1.7천 |
|---|
| 2026.02.17 | ₩76,742 | ₩76,742 | ₩76,742 | ₩76,742 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩76,454 | ₩76,892 | ₩76,454 | ₩76,892 | +0.57% | 300 |
|---|
| 2026.02.12 | ₩76,426 | ₩76,426 | ₩76,426 | ₩76,426 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩77,351 | ₩77,351 | ₩77,351 | ₩77,351 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩77,137 | ₩77,137 | ₩77,137 | ₩77,137 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩77,324 | ₩77,324 | ₩77,274 | ₩77,274 | -0.06% | 300 |
|---|
| 2026.02.06 | ₩76,762 | ₩77,351 | ₩76,762 | ₩77,308 | +0.71% | 500 |
|---|
| 2026.02.05 | ₩76,173 | ₩76,173 | ₩75,905 | ₩75,908 | -0.35% | 400 |
|---|
| 2026.02.04 | ₩76,615 | ₩76,615 | ₩76,508 | ₩76,517 | -0.13% | 700 |
|---|
| 2026.02.03 | ₩76,648 | ₩76,648 | ₩76,347 | ₩76,347 | -0.39% | 300 |
|---|
| 2026.02.02 | ₩76,160 | ₩76,212 | ₩76,160 | ₩76,212 | +0.07% | 400 |
|---|
| 2026.01.30 | ₩75,544 | ₩75,607 | ₩75,370 | ₩75,607 | +0.08% | 800 |
|---|
| 2026.01.29 | ₩75,812 | ₩75,812 | ₩75,437 | ₩75,722 | -0.12% | 600 |
|---|
| 2026.01.28 | ₩75,397 | ₩75,401 | ₩75,397 | ₩75,401 | +0.01% | 1.6천 |
|---|
| 2026.01.27 | ₩75,303 | ₩75,370 | ₩75,290 | ₩75,370 | +0.09% | 1.7천 |
|---|
| 2026.01.26 | ₩75,300 | ₩75,370 | ₩75,300 | ₩75,330 | +0.04% | 800 |
|---|
| 2026.01.23 | ₩74,982 | ₩75,132 | ₩74,982 | ₩75,132 | +0.20% | 400 |
|---|
| 2026.01.22 | ₩75,638 | ₩75,771 | ₩75,555 | ₩75,555 | -0.11% | 1만 |
|---|
| 2026.01.21 | ₩75,356 | ₩75,356 | ₩75,355 | ₩75,355 | -0.00% | 300 |
|---|
| 2026.01.20 | ₩74,767 | ₩74,808 | ₩74,205 | ₩74,254 | -0.69% | 1천 |
|---|
| 2026.01.16 | ₩75,356 | ₩75,383 | ₩75,290 | ₩75,330 | -0.04% | 3.2천 |
|---|
| 2026.01.15 | ₩75,584 | ₩75,611 | ₩75,355 | ₩75,355 | -0.30% | 1.1천 |
|---|
| 2026.01.14 | ₩74,982 | ₩75,058 | ₩74,982 | ₩75,058 | +0.10% | 900 |
|---|
| 2026.01.13 | ₩74,982 | ₩75,008 | ₩74,674 | ₩74,821 | -0.21% | 1.9천 |
|---|
| 2026.01.12 | ₩74,834 | ₩74,834 | ₩74,834 | ₩74,834 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩74,850 | ₩74,850 | ₩74,850 | ₩74,850 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩74,347 | ₩74,347 | ₩74,347 | ₩74,347 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩73,978 | ₩74,045 | ₩73,727 | ₩73,727 | -0.34% | 9천 |
|---|
| 2026.01.06 | ₩74,288 | ₩74,484 | ₩74,245 | ₩74,484 | +0.26% | 12.8만 |
|---|
| 2026.01.05 | ₩73,786 | ₩73,786 | ₩73,786 | ₩73,786 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩72,896 | ₩72,896 | ₩72,896 | ₩72,896 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩72,572 | ₩72,626 | ₩72,377 | ₩72,377 | -0.27% | 500 |
|---|
| 2025.12.30 | ₩72,813 | ₩72,883 | ₩72,800 | ₩72,883 | +0.10% | 25.9만 |
|---|
| 2025.12.29 | ₩72,961 | ₩72,961 | ₩72,894 | ₩72,907 | -0.07% | 17.5만 |
|---|
| 2025.12.26 | ₩73,081 | ₩73,081 | ₩72,894 | ₩73,014 | -0.09% | 1.2천 |
|---|
| 2025.12.24 | ₩73,100 | ₩73,100 | ₩73,100 | ₩73,100 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩72,693 | ₩72,867 | ₩72,693 | ₩72,777 | +0.12% | 500 |
|---|
| 2025.12.22 | ₩72,853 | ₩73,048 | ₩72,853 | ₩73,048 | +0.27% | 400 |
|---|
| 2025.12.19 | ₩72,547 | ₩72,639 | ₩72,483 | ₩72,483 | -0.09% | 500 |
|---|
| 2025.12.18 | ₩72,318 | ₩72,318 | ₩72,236 | ₩72,236 | -0.11% | 1.7만 |
|---|
| 2025.12.17 | ₩72,572 | ₩72,572 | ₩72,056 | ₩72,056 | -0.71% | 4.2천 |
|---|
| 2025.12.16 | ₩72,278 | ₩72,380 | ₩72,278 | ₩72,380 | +0.14% | 400 |
|---|
| 2025.12.15 | ₩72,867 | ₩72,911 | ₩72,773 | ₩72,911 | +0.06% | 800 |
|---|
| 2025.12.12 | ₩73,102 | ₩73,102 | ₩72,685 | ₩72,788 | -0.43% | 2.1천 |
|---|
| 2025.12.11 | ₩73,121 | ₩73,121 | ₩73,121 | ₩73,121 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩72,184 | ₩72,827 | ₩72,184 | ₩72,697 | +0.71% | 1천 |
|---|
| 2025.12.09 | ₩71,997 | ₩72,117 | ₩71,729 | ₩71,729 | -0.37% | 5.6천 |
|---|
| 2025.12.08 | ₩71,823 | ₩71,847 | ₩71,823 | ₩71,847 | +0.03% | 100 |
|---|
| 2025.12.05 | ₩72,479 | ₩72,479 | ₩72,317 | ₩72,317 | -0.22% | 200 |
|---|
| 2025.12.04 | ₩72,331 | ₩72,331 | ₩72,144 | ₩72,243 | -0.12% | 300 |
|---|
| 2025.12.03 | ₩72,293 | ₩72,293 | ₩72,293 | ₩72,293 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩71,681 | ₩71,681 | ₩71,681 | ₩71,681 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩72,024 | ₩72,024 | ₩71,666 | ₩71,666 | -0.50% | 300 |
|---|
| 2025.11.28 | ₩72,171 | ₩72,171 | ₩72,171 | ₩72,171 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩71,734 | ₩71,734 | ₩71,734 | ₩71,734 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩71,221 | ₩71,274 | ₩71,221 | ₩71,274 | +0.08% | 800 |
|---|
| 2025.11.24 | ₩70,110 | ₩70,348 | ₩70,110 | ₩70,348 | +0.34% | 1천 |
|---|
| 2025.11.21 | ₩69,762 | ₩69,855 | ₩69,762 | ₩69,855 | +0.13% | 900 |
|---|
| 2025.11.20 | ₩69,106 | ₩69,106 | ₩68,760 | ₩68,760 | -0.50% | 200 |
|---|
| 2025.11.19 | ₩69,414 | ₩69,511 | ₩69,414 | ₩69,511 | +0.14% | 100 |
|---|
| 2025.11.18 | ₩69,618 | ₩69,618 | ₩69,618 | ₩69,618 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩70,511 | ₩70,511 | ₩69,601 | ₩69,601 | -1.29% | 700 |
|---|
| 2025.11.14 | ₩70,725 | ₩70,725 | ₩70,371 | ₩70,371 | -0.50% | 200 |
|---|
| 2025.11.13 | ₩70,632 | ₩70,632 | ₩70,538 | ₩70,591 | -0.06% | 1.5만 |
|---|
| 2025.11.12 | ₩71,635 | ₩71,635 | ₩71,520 | ₩71,520 | -0.16% | 200 |
|---|
| 2025.11.11 | ₩71,237 | ₩71,237 | ₩71,237 | ₩71,237 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩70,873 | ₩70,873 | ₩70,786 | ₩70,786 | -0.12% | 200 |
|---|
| 2025.11.07 | ₩69,869 | ₩70,217 | ₩69,869 | ₩70,217 | +0.50% | 8.9만 |
|---|
| 2025.11.06 | ₩69,857 | ₩69,857 | ₩69,857 | ₩69,857 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩69,889 | ₩70,364 | ₩69,889 | ₩70,221 | +0.47% | 600 |
|---|
| 2025.11.04 | ₩69,869 | ₩69,882 | ₩69,717 | ₩69,717 | -0.22% | 800 |
|---|
| 2025.11.03 | ₩70,230 | ₩70,230 | ₩70,135 | ₩70,135 | -0.14% | 500 |
|---|
| 2025.10.31 | ₩70,083 | ₩70,404 | ₩70,083 | ₩70,400 | +0.45% | 27.5만 |
|---|
| 2025.10.30 | ₩70,685 | ₩70,685 | ₩70,096 | ₩70,096 | -0.83% | 1.3천 |
|---|
| 2025.10.29 | ₩70,831 | ₩70,831 | ₩70,322 | ₩70,322 | -0.72% | 700 |
|---|
| 2025.10.28 | ₩71,113 | ₩71,113 | ₩70,873 | ₩70,873 | -0.34% | 1천 |
|---|
| 2025.10.27 | ₩71,207 | ₩71,368 | ₩71,154 | ₩71,365 | +0.22% | 27.2만 |
|---|
| 2025.10.24 | ₩70,946 | ₩70,946 | ₩70,946 | ₩70,946 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩70,364 | ₩70,632 | ₩70,364 | ₩70,538 | +0.25% | 700 |
|---|
| 2025.10.22 | ₩70,230 | ₩70,230 | ₩70,205 | ₩70,205 | -0.04% | 2.8천 |
|---|
| 2025.10.21 | ₩70,567 | ₩70,567 | ₩70,567 | ₩70,567 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩70,511 | ₩70,511 | ₩70,464 | ₩70,464 | -0.07% | 500 |
|---|
| 2025.10.17 | ₩69,741 | ₩69,741 | ₩69,741 | ₩69,741 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩69,601 | ₩69,601 | ₩69,377 | ₩69,377 | -0.32% | 700 |
|---|
| 2025.10.15 | ₩69,944 | ₩70,136 | ₩69,944 | ₩70,123 | +0.26% | 600 |
|---|
| 2025.10.14 | ₩69,547 | ₩69,831 | ₩69,547 | ₩69,831 | +0.41% | 600 |
|---|
| 2025.10.13 | ₩69,327 | ₩69,327 | ₩69,327 | ₩69,327 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩68,945 | ₩68,945 | ₩68,581 | ₩68,581 | -0.53% | 2.9천 |
|---|