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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩86,143 | ₩87,275 | ₩86,091 | ₩87,194 | +1.22% | 1.3만 |
| 2026.09.28–2026.10.02 | ₩86,257 | ₩86,257 | ₩84,944 | ₩85,776 | -0.56% | 15.6만 |
| 2026.09.21–2026.09.25 | ₩87,302 | ₩87,530 | ₩86,123 | ₩86,664 | -0.73% | 6천 |
| 2026.09.14–2026.09.18 | ₩87,865 | ₩88,575 | ₩86,731 | ₩86,918 | -1.08% | 2.4만 |
| 2026.09.08–2026.09.11 | ₩88,053 | ₩88,077 | ₩87,077 | ₩87,899 | -0.18% | 8.3천 |
| 2026.08.31–2026.09.04 | ₩88,535 | ₩89,205 | ₩87,952 | ₩88,571 | +0.04% | 50.3만 |
| 2026.08.24–2026.08.28 | ₩88,783 | ₩88,953 | ₩88,482 | ₩88,854 | +0.08% | 1.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,078 |
| ₩88,039 |
| ₩88,602 |
| -0.11% |
| 11.8만 |
| 2026.08.10–2026.08.14 | ₩88,803 | ₩89,138 | ₩88,482 | ₩88,918 | +0.13% | 21.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩87,430 | ₩88,546 | ₩87,168 | ₩88,546 | +1.28% | 8천 |
|---|
| 2026.07.27–2026.07.31 | ₩85,828 | ₩86,699 | ₩85,473 | ₩86,538 | +0.83% | 33만 |
|---|
| 2026.07.20–2026.07.24 | ₩84,944 | ₩85,399 | ₩84,555 | ₩85,350 | +0.48% | 26.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩85,145 | ₩85,828 | ₩84,662 | ₩85,338 | +0.23% | 6.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩84,904 | ₩85,386 | ₩84,314 | ₩84,924 | +0.02% | 2.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩83,470 | ₩84,869 | ₩83,148 | ₩84,869 | +1.68% | 1.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩84,037 | ₩84,475 | ₩82,868 | ₩83,466 | -0.68% | 5.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩84,301 | ₩84,341 | ₩82,989 | ₩83,651 | -0.77% | 2.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩81,848 | ₩83,456 | ₩81,074 | ₩83,335 | +1.82% | 9.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩81,862 | ₩82,934 | ₩81,454 | ₩81,454 | -0.50% | 2.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩82,009 | ₩82,103 | ₩81,865 | ₩81,881 | -0.16% | 1.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩79,745 | ₩81,513 | ₩79,564 | ₩81,320 | +1.98% | 3.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩80,656 | ₩81,071 | ₩79,881 | ₩79,881 | -0.96% | 3.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩79,235 | ₩80,738 | ₩78,977 | ₩80,440 | +1.52% | 4.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩78,606 | ₩79,731 | ₩78,029 | ₩79,489 | +1.12% | 2.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩78,123 | ₩78,418 | ₩77,753 | ₩78,336 | +0.27% | 7.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩76,113 | ₩78,183 | ₩76,113 | ₩78,183 | +2.72% | 1만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,360 | ₩76,864 | ₩74,170 | ₩76,313 | +2.63% | 24.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩72,065 | ₩74,158 | ₩72,065 | ₩74,158 | +2.90% | 24.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,688 | ₩73,996 | ₩72,286 | ₩72,286 | -1.90% | 3.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩74,666 | ₩75,122 | ₩73,024 | ₩73,024 | -2.20% | 5.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩74,532 | ₩75,725 | ₩73,917 | ₩73,933 | -0.80% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩77,551 | ₩77,551 | ₩74,974 | ₩74,974 | -3.32% | 9.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩76,931 | ₩77,580 | ₩76,731 | ₩77,580 | +0.84% | 1.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩76,830 | ₩77,507 | ₩76,830 | ₩77,507 | +0.88% | 2.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩77,413 | ₩77,440 | ₩76,514 | ₩76,980 | -0.56% | 1.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩76,247 | ₩77,440 | ₩75,993 | ₩77,397 | +1.51% | 2.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩75,387 | ₩75,899 | ₩75,376 | ₩75,694 | +0.41% | 5.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩74,854 | ₩75,859 | ₩74,291 | ₩75,218 | +0.49% | 1.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩74,921 | ₩75,698 | ₩74,760 | ₩75,416 | +0.66% | 7.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩73,871 | ₩74,937 | ₩73,812 | ₩74,937 | +1.44% | 13.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,044 | ₩73,044 | ₩72,460 | ₩72,980 | -0.09% | 43.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,937 | ₩73,184 | ₩72,776 | ₩73,098 | +0.22% | 2.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩72,951 | ₩72,995 | ₩72,139 | ₩72,566 | -0.53% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩71,905 | ₩73,205 | ₩71,812 | ₩72,872 | +1.34% | 9.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩72,106 | ₩72,562 | ₩71,749 | ₩72,400 | +0.41% | 1천 |
|---|
| 2025.11.24–2025.11.28 | ₩70,190 | ₩72,254 | ₩70,190 | ₩72,254 | +2.94% | 2천 |
|---|
| 2025.11.17–2025.11.21 | ₩70,592 | ₩70,592 | ₩68,840 | ₩69,936 | -0.93% | 2.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩70,954 | ₩71,718 | ₩70,452 | ₩70,452 | -0.71% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩70,311 | ₩70,445 | ₩69,798 | ₩70,297 | -0.02% | 9.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩71,289 | ₩71,450 | ₩70,163 | ₩70,481 | -1.13% | 55만 |
|---|
| 2025.10.20–2025.10.24 | ₩70,592 | ₩71,028 | ₩70,285 | ₩71,028 | +0.62% | 4.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩69,406 | ₩70,217 | ₩69,406 | ₩69,822 | +0.60% | 2.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩69,024 | ₩69,024 | ₩68,660 | ₩68,660 | -0.53% | 2.9천 |
|---|