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 | ₩86,984 | ₩87,333 | ₩86,984 | ₩87,251 | +0.31% | 1.4천 |
| 2026.10.08 | ₩86,300 | ₩86,756 | ₩86,180 | ₩86,751 | +0.52% | 2.9천 |
| 2026.10.07 | ₩86,193 | ₩86,324 | ₩86,193 | ₩86,324 | +0.15% | 300 |
| 2026.10.06 | ₩86,595 | ₩86,743 | ₩86,595 | ₩86,630 | +0.04% | 6.3천 |
| 2026.10.05 | ₩86,200 | ₩86,354 | ₩86,147 | ₩86,147 | -0.06% | 2.5천 |
| 2026.10.02 | ₩85,697 | ₩85,832 | ₩85,697 | ₩85,832 | +0.16% | 400 |
| 2026.10.01 | ₩85,536 | ₩85,590 | ₩85,000 | ₩85,375 | -0.19% | 3.1천 |
| 2026.09.30 | ₩85,509 | ₩85,509 | ₩85,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,468 |
| -0.05% |
| 300 |
| 2026.09.29 | ₩85,670 | ₩85,671 | ₩85,670 | ₩85,671 | +0.00% | 15.1만 |
|---|
| 2026.09.28 | ₩86,314 | ₩86,314 | ₩86,019 | ₩86,019 | -0.34% | 900 |
|---|
| 2026.09.25 | ₩86,931 | ₩86,931 | ₩86,381 | ₩86,721 | -0.24% | 1.4천 |
|---|
| 2026.09.24 | ₩86,515 | ₩86,515 | ₩86,180 | ₩86,322 | -0.22% | 400 |
|---|
| 2026.09.23 | ₩87,185 | ₩87,185 | ₩86,826 | ₩86,826 | -0.41% | 100 |
|---|
| 2026.09.22 | ₩87,333 | ₩87,413 | ₩87,306 | ₩87,306 | -0.03% | 1.8천 |
|---|
| 2026.09.21 | ₩87,360 | ₩87,588 | ₩87,360 | ₩87,573 | +0.24% | 2.3천 |
|---|
| 2026.09.18 | ₩87,293 | ₩87,293 | ₩86,877 | ₩86,975 | -0.36% | 1.1천 |
|---|
| 2026.09.17 | ₩87,641 | ₩87,641 | ₩87,159 | ₩87,384 | -0.29% | 1.9천 |
|---|
| 2026.09.16 | ₩88,633 | ₩88,633 | ₩86,788 | ₩86,788 | -2.08% | 8.9천 |
|---|
| 2026.09.15 | ₩87,896 | ₩87,896 | ₩87,480 | ₩87,494 | -0.46% | 7.6천 |
|---|
| 2026.09.14 | ₩87,923 | ₩87,936 | ₩87,923 | ₩87,932 | +0.01% | 4.3천 |
|---|
| 2026.09.11 | ₩87,956 | ₩87,956 | ₩87,956 | ₩87,956 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩87,134 | ₩87,212 | ₩87,134 | ₩87,159 | +0.03% | 1.1천 |
|---|
| 2026.09.09 | ₩87,735 | ₩87,735 | ₩87,459 | ₩87,459 | -0.31% | 4천 |
|---|
| 2026.09.08 | ₩88,111 | ₩88,135 | ₩87,951 | ₩87,951 | -0.18% | 3천 |
|---|
| 2026.09.04 | ₩88,714 | ₩88,808 | ₩88,629 | ₩88,629 | -0.10% | 2.5천 |
|---|
| 2026.09.03 | ₩88,915 | ₩89,264 | ₩88,888 | ₩89,264 | +0.39% | 49.9만 |
|---|
| 2026.09.02 | ₩88,442 | ₩88,442 | ₩88,442 | ₩88,442 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩88,010 | ₩88,010 | ₩88,010 | ₩88,010 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩88,593 | ₩88,593 | ₩88,444 | ₩88,444 | -0.17% | 1.7천 |
|---|
| 2026.08.28 | ₩88,912 | ₩88,912 | ₩88,912 | ₩88,912 | 0.00% | 1.1천 |
|---|
| 2026.08.27 | ₩88,781 | ₩88,848 | ₩88,684 | ₩88,684 | -0.11% | 900 |
|---|
| 2026.08.26 | ₩89,012 | ₩89,012 | ₩88,981 | ₩88,981 | -0.03% | 1.1천 |
|---|
| 2026.08.25 | ₩88,553 | ₩88,900 | ₩88,540 | ₩88,900 | +0.39% | 7.1천 |
|---|
| 2026.08.24 | ₩88,841 | ₩88,888 | ₩88,841 | ₩88,888 | +0.05% | 1.4천 |
|---|
| 2026.08.21 | ₩88,647 | ₩88,674 | ₩88,553 | ₩88,660 | +0.02% | 2.1만 |
|---|
| 2026.08.20 | ₩88,926 | ₩88,939 | ₩88,097 | ₩88,204 | -0.81% | 9.4만 |
|---|
| 2026.08.19 | ₩89,136 | ₩89,136 | ₩88,993 | ₩88,993 | -0.16% | 400 |
|---|
| 2026.08.18 | ₩88,499 | ₩88,499 | ₩88,384 | ₩88,384 | -0.13% | 500 |
|---|
| 2026.08.17 | ₩88,754 | ₩88,754 | ₩88,312 | ₩88,352 | -0.45% | 2.5천 |
|---|
| 2026.08.14 | ₩89,156 | ₩89,197 | ₩88,977 | ₩88,977 | -0.20% | 20.5만 |
|---|
| 2026.08.13 | ₩88,714 | ₩89,063 | ₩88,714 | ₩89,036 | +0.36% | 2천 |
|---|
| 2026.08.12 | ₩88,540 | ₩88,714 | ₩88,540 | ₩88,663 | +0.14% | 900 |
|---|
| 2026.08.11 | ₩88,580 | ₩88,955 | ₩88,580 | ₩88,687 | +0.12% | 7.8천 |
|---|
| 2026.08.10 | ₩88,861 | ₩88,861 | ₩88,824 | ₩88,824 | -0.04% | 600 |
|---|
| 2026.08.07 | ₩88,499 | ₩88,604 | ₩88,499 | ₩88,604 | +0.12% | 200 |
|---|
| 2026.08.06 | ₩88,151 | ₩88,151 | ₩88,082 | ₩88,082 | -0.08% | 700 |
|---|
| 2026.08.05 | ₩88,084 | ₩88,237 | ₩88,084 | ₩88,237 | +0.17% | 1천 |
|---|
| 2026.08.04 | ₩87,226 | ₩88,321 | ₩87,226 | ₩88,321 | +1.26% | 5.9천 |
|---|
| 2026.08.03 | ₩87,487 | ₩87,487 | ₩87,487 | ₩87,487 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩86,316 | ₩86,743 | ₩86,213 | ₩86,595 | +0.32% | 11.1만 |
|---|
| 2026.07.30 | ₩85,529 | ₩86,247 | ₩85,529 | ₩86,247 | +0.84% | 21.3만 |
|---|
| 2026.07.29 | ₩86,347 | ₩86,389 | ₩85,848 | ₩85,848 | -0.58% | 600 |
|---|
| 2026.07.28 | ₩86,689 | ₩86,756 | ₩86,689 | ₩86,754 | +0.07% | 4.1천 |
|---|
| 2026.07.27 | ₩85,885 | ₩85,911 | ₩85,885 | ₩85,911 | +0.03% | 300 |
|---|
| 2026.07.24 | ₩85,456 | ₩85,456 | ₩85,406 | ₩85,406 | -0.06% | 700 |
|---|
| 2026.07.23 | ₩84,624 | ₩84,758 | ₩84,611 | ₩84,663 | +0.05% | 4.9천 |
|---|
| 2026.07.22 | ₩85,295 | ₩85,295 | ₩85,199 | ₩85,199 | -0.11% | 1천 |
|---|
| 2026.07.21 | ₩85,167 | ₩85,167 | ₩85,128 | ₩85,128 | -0.05% | 300 |
|---|
| 2026.07.20 | ₩85,000 | ₩85,013 | ₩84,986 | ₩84,988 | -0.01% | 25.9만 |
|---|
| 2026.07.17 | ₩85,684 | ₩85,791 | ₩85,394 | ₩85,394 | -0.34% | 900 |
|---|
| 2026.07.16 | ₩85,791 | ₩85,885 | ₩85,724 | ₩85,885 | +0.11% | 1.3천 |
|---|
| 2026.07.15 | ₩84,973 | ₩85,228 | ₩84,973 | ₩85,076 | +0.12% | 2.6천 |
|---|
| 2026.07.14 | ₩84,946 | ₩84,946 | ₩84,718 | ₩84,797 | -0.18% | 300 |
|---|
| 2026.07.13 | ₩85,201 | ₩85,268 | ₩85,134 | ₩85,214 | +0.02% | 1.4천 |
|---|
| 2026.07.10 | ₩84,772 | ₩84,980 | ₩84,772 | ₩84,980 | +0.25% | 700 |
|---|
| 2026.07.09 | ₩84,799 | ₩84,799 | ₩84,748 | ₩84,748 | -0.06% | 600 |
|---|
| 2026.07.08 | ₩84,369 | ₩84,410 | ₩84,369 | ₩84,410 | +0.05% | 300 |
|---|
| 2026.07.07 | ₩85,442 | ₩85,442 | ₩85,284 | ₩85,284 | -0.19% | 600 |
|---|
| 2026.07.06 | ₩84,959 | ₩85,072 | ₩84,959 | ₩85,072 | +0.13% | 700 |
|---|
| 2026.07.02 | ₩84,925 | ₩84,925 | ₩84,925 | ₩84,925 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩84,242 | ₩84,242 | ₩83,926 | ₩83,926 | -0.38% | 200 |
|---|
| 2026.06.30 | ₩83,297 | ₩83,699 | ₩83,203 | ₩83,491 | +0.23% | 1만 |
|---|
| 2026.06.29 | ₩83,525 | ₩83,551 | ₩83,458 | ₩83,551 | +0.03% | 1.2천 |
|---|
| 2026.06.26 | ₩83,820 | ₩83,820 | ₩83,484 | ₩83,521 | -0.36% | 1.4천 |
|---|
| 2026.06.25 | ₩84,530 | ₩84,530 | ₩84,050 | ₩84,050 | -0.57% | 2.2천 |
|---|
| 2026.06.24 | ₩83,243 | ₩83,243 | ₩82,923 | ₩82,923 | -0.38% | 1.4천 |
|---|
| 2026.06.23 | ₩83,538 | ₩83,538 | ₩83,311 | ₩83,311 | -0.27% | 400 |
|---|
| 2026.06.22 | ₩84,092 | ₩84,092 | ₩84,092 | ₩84,092 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩83,779 | ₩83,846 | ₩83,672 | ₩83,706 | -0.09% | 800 |
|---|
| 2026.06.17 | ₩84,182 | ₩84,182 | ₩83,043 | ₩83,043 | -1.35% | 1천 |
|---|
| 2026.06.16 | ₩84,396 | ₩84,396 | ₩83,950 | ₩83,950 | -0.53% | 500 |
|---|
| 2026.06.15 | ₩84,356 | ₩84,356 | ₩84,150 | ₩84,150 | -0.24% | 400 |
|---|
| 2026.06.12 | ₩83,511 | ₩83,511 | ₩83,256 | ₩83,389 | -0.15% | 1.5천 |
|---|
| 2026.06.11 | ₩81,527 | ₩82,636 | ₩81,527 | ₩82,636 | +1.36% | 700 |
|---|
| 2026.06.10 | ₩81,299 | ₩81,326 | ₩81,127 | ₩81,127 | -0.21% | 1.1천 |
|---|
| 2026.06.09 | ₩81,540 | ₩81,964 | ₩81,500 | ₩81,964 | +0.52% | 400 |
|---|
| 2026.06.08 | ₩81,902 | ₩82,063 | ₩81,728 | ₩81,728 | -0.21% | 5.9천 |
|---|
| 2026.06.05 | ₩82,224 | ₩82,224 | ₩81,508 | ₩81,508 | -0.87% | 300 |
|---|
| 2026.06.04 | ₩82,881 | ₩82,988 | ₩82,881 | ₩82,988 | +0.13% | 300 |
|---|
| 2026.06.03 | ₩82,586 | ₩82,653 | ₩82,457 | ₩82,457 | -0.16% | 900 |
|---|
| 2026.06.02 | ₩82,430 | ₩82,430 | ₩82,430 | ₩82,430 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩81,916 | ₩81,916 | ₩81,756 | ₩81,756 | -0.19% | 500 |
|---|
| 2026.05.29 | ₩81,934 | ₩81,934 | ₩81,934 | ₩81,934 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩82,063 | ₩82,157 | ₩81,996 | ₩81,996 | -0.08% | 900 |
|---|
| 2026.05.27 | ₩81,918 | ₩81,918 | ₩81,918 | ₩81,918 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩82,063 | ₩82,081 | ₩82,063 | ₩82,081 | +0.02% | 600 |
|---|
| 2026.05.22 | ₩81,326 | ₩81,567 | ₩81,326 | ₩81,374 | +0.06% | 1.4천 |
|---|
| 2026.05.21 | ₩80,400 | ₩80,856 | ₩80,400 | ₩80,809 | +0.51% | 800 |
|---|
| 2026.05.20 | ₩80,025 | ₩80,465 | ₩80,025 | ₩80,465 | +0.55% | 600 |
|---|
| 2026.05.19 | ₩79,616 | ₩79,725 | ₩79,616 | ₩79,725 | +0.14% | 500 |
|---|
| 2026.05.18 | ₩79,797 | ₩80,088 | ₩79,797 | ₩80,088 | +0.36% | 600 |
|---|
| 2026.05.15 | ₩79,998 | ₩79,998 | ₩79,934 | ₩79,934 | -0.08% | 1.4천 |
|---|
| 2026.05.14 | ₩81,124 | ₩81,124 | ₩80,957 | ₩80,957 | -0.21% | 600 |
|---|
| 2026.05.13 | ₩80,642 | ₩80,805 | ₩80,642 | ₩80,805 | +0.20% | 200 |
|---|
| 2026.05.12 | ₩80,025 | ₩80,703 | ₩80,025 | ₩80,703 | +0.85% | 400 |
|---|
| 2026.05.11 | ₩80,709 | ₩80,930 | ₩80,669 | ₩80,785 | +0.09% | 1.3천 |
|---|
| 2026.05.08 | ₩80,441 | ₩80,548 | ₩80,441 | ₩80,493 | +0.07% | 2.4천 |
|---|
| 2026.05.07 | ₩80,293 | ₩80,374 | ₩79,863 | ₩79,863 | -0.54% | 200 |
|---|
| 2026.05.06 | ₩80,588 | ₩80,791 | ₩80,588 | ₩80,791 | +0.25% | 700 |
|---|
| 2026.05.05 | ₩79,663 | ₩79,885 | ₩79,663 | ₩79,885 | +0.28% | 400 |
|---|
| 2026.05.04 | ₩79,287 | ₩79,341 | ₩79,029 | ₩79,029 | -0.33% | 600 |
|---|
| 2026.05.01 | ₩79,663 | ₩79,784 | ₩79,541 | ₩79,541 | -0.15% | 1.2만 |
|---|
| 2026.04.30 | ₩78,617 | ₩79,648 | ₩78,590 | ₩79,648 | +1.31% | 8.3천 |
|---|
| 2026.04.29 | ₩78,094 | ₩78,149 | ₩78,081 | ₩78,149 | +0.07% | 3.1천 |
|---|
| 2026.04.28 | ₩78,228 | ₩78,242 | ₩78,174 | ₩78,176 | -0.07% | 800 |
|---|
| 2026.04.27 | ₩78,657 | ₩78,657 | ₩78,376 | ₩78,420 | -0.30% | 900 |
|---|
| 2026.04.24 | ₩78,362 | ₩78,388 | ₩78,362 | ₩78,388 | +0.03% | 1천 |
|---|
| 2026.04.23 | ₩78,469 | ₩78,469 | ₩78,161 | ₩78,310 | -0.20% | 2.5천 |
|---|
| 2026.04.22 | ₩77,920 | ₩77,988 | ₩77,920 | ₩77,988 | +0.09% | 3천 |
|---|
| 2026.04.21 | ₩77,945 | ₩77,945 | ₩77,804 | ₩77,804 | -0.18% | 400 |
|---|
| 2026.04.20 | ₩78,174 | ₩78,389 | ₩78,174 | ₩78,216 | +0.05% | 900 |
|---|
| 2026.04.17 | ₩78,235 | ₩78,235 | ₩78,235 | ₩78,235 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩77,236 | ₩77,491 | ₩77,236 | ₩77,491 | +0.33% | 4.2천 |
|---|
| 2026.04.15 | ₩77,115 | ₩77,127 | ₩77,115 | ₩77,127 | +0.02% | 1.6천 |
|---|
| 2026.04.14 | ₩77,021 | ₩77,348 | ₩77,021 | ₩77,348 | +0.42% | 2.4천 |
|---|
| 2026.04.13 | ₩76,163 | ₩77,011 | ₩76,163 | ₩77,011 | +1.11% | 1.8천 |
|---|
| 2026.04.10 | ₩76,914 | ₩76,914 | ₩76,363 | ₩76,363 | -0.72% | 400 |
|---|
| 2026.04.09 | ₩76,620 | ₩76,874 | ₩76,620 | ₩76,834 | +0.28% | 500 |
|---|
| 2026.04.08 | ₩76,014 | ₩76,364 | ₩76,014 | ₩76,348 | +0.44% | 24.5만 |
|---|
| 2026.04.07 | ₩74,219 | ₩74,546 | ₩74,219 | ₩74,546 | +0.44% | 2.6천 |
|---|
| 2026.04.06 | ₩74,409 | ₩74,551 | ₩74,409 | ₩74,551 | +0.19% | 700 |
|---|
| 2026.04.02 | ₩73,951 | ₩74,207 | ₩73,951 | ₩74,207 | +0.35% | 3.1천 |
|---|
| 2026.04.01 | ₩74,004 | ₩74,008 | ₩74,004 | ₩74,008 | +0.01% | 1.6천 |
|---|
| 2026.03.31 | ₩72,878 | ₩73,615 | ₩72,878 | ₩73,575 | +0.96% | 24.1만 |
|---|
| 2026.03.30 | ₩72,112 | ₩72,112 | ₩72,112 | ₩72,112 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩72,334 | ₩72,334 | ₩72,334 | ₩72,334 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩73,817 | ₩73,817 | ₩73,142 | ₩73,142 | -0.91% | 800 |
|---|
| 2026.03.25 | ₩74,044 | ₩74,044 | ₩73,971 | ₩73,971 | -0.10% | 900 |
|---|
| 2026.03.24 | ₩73,924 | ₩73,924 | ₩73,863 | ₩73,924 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩73,736 | ₩74,004 | ₩73,709 | ₩73,751 | +0.02% | 1.1천 |
|---|
| 2026.03.20 | ₩73,495 | ₩73,602 | ₩73,072 | ₩73,072 | -0.57% | 2천 |
|---|
| 2026.03.19 | ₩73,994 | ₩73,994 | ₩73,994 | ₩73,994 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩74,609 | ₩74,675 | ₩74,094 | ₩74,094 | -0.69% | 900 |
|---|
| 2026.03.17 | ₩75,117 | ₩75,171 | ₩74,971 | ₩74,971 | -0.19% | 400 |
|---|
| 2026.03.16 | ₩74,715 | ₩74,755 | ₩74,626 | ₩74,626 | -0.12% | 2.3천 |
|---|
| 2026.03.13 | ₩74,165 | ₩74,165 | ₩73,981 | ₩73,981 | -0.25% | 1천 |
|---|
| 2026.03.12 | ₩74,279 | ₩74,339 | ₩73,965 | ₩73,965 | -0.42% | 600 |
|---|
| 2026.03.11 | ₩75,010 | ₩75,010 | ₩74,955 | ₩74,955 | -0.07% | 700 |
|---|
| 2026.03.10 | ₩75,710 | ₩75,774 | ₩75,102 | ₩75,102 | -0.80% | 3.6천 |
|---|
| 2026.03.09 | ₩74,581 | ₩75,318 | ₩74,541 | ₩75,318 | +0.99% | 5천 |
|---|
| 2026.03.06 | ₩75,023 | ₩75,050 | ₩75,023 | ₩75,023 | 0.00% | 1.5천 |
|---|
| 2026.03.05 | ₩76,230 | ₩76,230 | ₩75,734 | ₩76,008 | -0.29% | 900 |
|---|
| 2026.03.04 | ₩76,847 | ₩76,961 | ₩76,847 | ₩76,961 | +0.15% | 4.6천 |
|---|
| 2026.03.03 | ₩76,364 | ₩76,592 | ₩76,364 | ₩76,553 | +0.25% | 2.6천 |
|---|
| 2026.03.02 | ₩77,602 | ₩77,602 | ₩77,602 | ₩77,602 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩77,370 | ₩77,631 | ₩77,370 | ₩77,631 | +0.34% | 300 |
|---|
| 2026.02.26 | ₩77,611 | ₩77,611 | ₩77,611 | ₩77,611 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩77,491 | ₩77,529 | ₩77,491 | ₩77,529 | +0.05% | 300 |
|---|
| 2026.02.24 | ₩77,287 | ₩77,287 | ₩77,287 | ₩77,287 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩76,981 | ₩76,981 | ₩76,781 | ₩76,781 | -0.26% | 700 |
|---|
| 2026.02.20 | ₩77,558 | ₩77,558 | ₩77,558 | ₩77,558 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩76,954 | ₩77,126 | ₩76,954 | ₩77,126 | +0.22% | 300 |
|---|
| 2026.02.18 | ₩77,464 | ₩77,464 | ₩77,243 | ₩77,312 | -0.20% | 1.7천 |
|---|
| 2026.02.17 | ₩76,881 | ₩76,881 | ₩76,881 | ₩76,881 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩76,592 | ₩77,031 | ₩76,592 | ₩77,031 | +0.57% | 300 |
|---|
| 2026.02.12 | ₩76,564 | ₩76,564 | ₩76,564 | ₩76,564 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩77,491 | ₩77,491 | ₩77,491 | ₩77,491 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩77,276 | ₩77,276 | ₩77,276 | ₩77,276 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩77,464 | ₩77,464 | ₩77,414 | ₩77,414 | -0.06% | 300 |
|---|
| 2026.02.06 | ₩76,901 | ₩77,491 | ₩76,901 | ₩77,448 | +0.71% | 500 |
|---|
| 2026.02.05 | ₩76,311 | ₩76,311 | ₩76,042 | ₩76,045 | -0.35% | 400 |
|---|
| 2026.02.04 | ₩76,753 | ₩76,753 | ₩76,646 | ₩76,655 | -0.13% | 700 |
|---|
| 2026.02.03 | ₩76,787 | ₩76,787 | ₩76,485 | ₩76,485 | -0.39% | 300 |
|---|
| 2026.02.02 | ₩76,297 | ₩76,350 | ₩76,297 | ₩76,350 | +0.07% | 400 |
|---|
| 2026.01.30 | ₩75,680 | ₩75,743 | ₩75,506 | ₩75,743 | +0.08% | 800 |
|---|
| 2026.01.29 | ₩75,949 | ₩75,949 | ₩75,573 | ₩75,859 | -0.12% | 600 |
|---|
| 2026.01.28 | ₩75,533 | ₩75,537 | ₩75,533 | ₩75,537 | +0.01% | 1.6천 |
|---|
| 2026.01.27 | ₩75,439 | ₩75,506 | ₩75,426 | ₩75,506 | +0.09% | 1.7천 |
|---|
| 2026.01.26 | ₩75,436 | ₩75,506 | ₩75,436 | ₩75,466 | +0.04% | 800 |
|---|
| 2026.01.23 | ₩75,117 | ₩75,267 | ₩75,117 | ₩75,267 | +0.20% | 400 |
|---|
| 2026.01.22 | ₩75,774 | ₩75,908 | ₩75,691 | ₩75,691 | -0.11% | 1만 |
|---|
| 2026.01.21 | ₩75,493 | ₩75,493 | ₩75,491 | ₩75,491 | -0.00% | 300 |
|---|
| 2026.01.20 | ₩74,903 | ₩74,943 | ₩74,339 | ₩74,388 | -0.69% | 1천 |
|---|
| 2026.01.16 | ₩75,493 | ₩75,519 | ₩75,426 | ₩75,466 | -0.04% | 3.2천 |
|---|
| 2026.01.15 | ₩75,721 | ₩75,747 | ₩75,491 | ₩75,491 | -0.30% | 1.1천 |
|---|
| 2026.01.14 | ₩75,117 | ₩75,194 | ₩75,117 | ₩75,194 | +0.10% | 900 |
|---|
| 2026.01.13 | ₩75,117 | ₩75,144 | ₩74,809 | ₩74,956 | -0.21% | 1.9천 |
|---|
| 2026.01.12 | ₩74,970 | ₩74,970 | ₩74,970 | ₩74,970 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩74,986 | ₩74,986 | ₩74,986 | ₩74,986 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩74,482 | ₩74,482 | ₩74,482 | ₩74,482 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩74,112 | ₩74,179 | ₩73,861 | ₩73,861 | -0.34% | 9천 |
|---|
| 2026.01.06 | ₩74,423 | ₩74,618 | ₩74,380 | ₩74,618 | +0.26% | 12.8만 |
|---|
| 2026.01.05 | ₩73,920 | ₩73,920 | ₩73,920 | ₩73,920 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩73,028 | ₩73,028 | ₩73,028 | ₩73,028 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩72,704 | ₩72,757 | ₩72,508 | ₩72,508 | -0.27% | 500 |
|---|
| 2025.12.30 | ₩72,945 | ₩73,015 | ₩72,932 | ₩73,015 | +0.10% | 25.9만 |
|---|
| 2025.12.29 | ₩73,092 | ₩73,092 | ₩73,025 | ₩73,039 | -0.07% | 17.5만 |
|---|
| 2025.12.26 | ₩73,213 | ₩73,213 | ₩73,025 | ₩73,146 | -0.09% | 1.2천 |
|---|
| 2025.12.24 | ₩73,232 | ₩73,232 | ₩73,232 | ₩73,232 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩72,824 | ₩72,999 | ₩72,824 | ₩72,909 | +0.12% | 500 |
|---|
| 2025.12.22 | ₩72,985 | ₩73,180 | ₩72,985 | ₩73,180 | +0.27% | 400 |
|---|
| 2025.12.19 | ₩72,678 | ₩72,771 | ₩72,614 | ₩72,614 | -0.09% | 500 |
|---|
| 2025.12.18 | ₩72,449 | ₩72,449 | ₩72,367 | ₩72,367 | -0.11% | 1.7만 |
|---|
| 2025.12.17 | ₩72,704 | ₩72,704 | ₩72,186 | ₩72,186 | -0.71% | 4.2천 |
|---|
| 2025.12.16 | ₩72,409 | ₩72,511 | ₩72,409 | ₩72,511 | +0.14% | 400 |
|---|
| 2025.12.15 | ₩72,999 | ₩73,043 | ₩72,905 | ₩73,043 | +0.06% | 800 |
|---|
| 2025.12.12 | ₩73,235 | ₩73,235 | ₩72,816 | ₩72,919 | -0.43% | 2.1천 |
|---|
| 2025.12.11 | ₩73,253 | ₩73,253 | ₩73,253 | ₩73,253 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩72,315 | ₩72,958 | ₩72,315 | ₩72,828 | +0.71% | 1천 |
|---|
| 2025.12.09 | ₩72,127 | ₩72,248 | ₩71,859 | ₩71,859 | -0.37% | 5.6천 |
|---|
| 2025.12.08 | ₩71,953 | ₩71,977 | ₩71,953 | ₩71,977 | +0.03% | 100 |
|---|
| 2025.12.05 | ₩72,610 | ₩72,610 | ₩72,447 | ₩72,447 | -0.22% | 200 |
|---|
| 2025.12.04 | ₩72,462 | ₩72,462 | ₩72,275 | ₩72,374 | -0.12% | 300 |
|---|
| 2025.12.03 | ₩72,423 | ₩72,423 | ₩72,423 | ₩72,423 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩71,811 | ₩71,811 | ₩71,811 | ₩71,811 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩72,154 | ₩72,154 | ₩71,796 | ₩71,796 | -0.50% | 300 |
|---|
| 2025.11.28 | ₩72,301 | ₩72,301 | ₩72,301 | ₩72,301 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩71,864 | ₩71,864 | ₩71,864 | ₩71,864 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩71,349 | ₩71,403 | ₩71,349 | ₩71,403 | +0.08% | 800 |
|---|
| 2025.11.24 | ₩70,236 | ₩70,475 | ₩70,236 | ₩70,475 | +0.34% | 1천 |
|---|
| 2025.11.21 | ₩69,888 | ₩69,982 | ₩69,888 | ₩69,982 | +0.13% | 900 |
|---|
| 2025.11.20 | ₩69,231 | ₩69,231 | ₩68,885 | ₩68,885 | -0.50% | 200 |
|---|
| 2025.11.19 | ₩69,539 | ₩69,637 | ₩69,539 | ₩69,637 | +0.14% | 100 |
|---|
| 2025.11.18 | ₩69,744 | ₩69,744 | ₩69,744 | ₩69,744 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩70,639 | ₩70,639 | ₩69,727 | ₩69,727 | -1.29% | 700 |
|---|
| 2025.11.14 | ₩70,853 | ₩70,853 | ₩70,498 | ₩70,498 | -0.50% | 200 |
|---|
| 2025.11.13 | ₩70,759 | ₩70,759 | ₩70,665 | ₩70,719 | -0.06% | 1.5만 |
|---|
| 2025.11.12 | ₩71,765 | ₩71,765 | ₩71,650 | ₩71,650 | -0.16% | 200 |
|---|
| 2025.11.11 | ₩71,365 | ₩71,365 | ₩71,365 | ₩71,365 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩71,001 | ₩71,001 | ₩70,913 | ₩70,913 | -0.12% | 200 |
|---|
| 2025.11.07 | ₩69,995 | ₩70,344 | ₩69,995 | ₩70,344 | +0.50% | 8.9만 |
|---|
| 2025.11.06 | ₩69,983 | ₩69,983 | ₩69,983 | ₩69,983 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩70,015 | ₩70,491 | ₩70,015 | ₩70,348 | +0.47% | 600 |
|---|
| 2025.11.04 | ₩69,995 | ₩70,008 | ₩69,843 | ₩69,843 | -0.22% | 800 |
|---|
| 2025.11.03 | ₩70,357 | ₩70,357 | ₩70,262 | ₩70,262 | -0.14% | 500 |
|---|
| 2025.10.31 | ₩70,210 | ₩70,531 | ₩70,210 | ₩70,527 | +0.45% | 27.5만 |
|---|
| 2025.10.30 | ₩70,813 | ₩70,813 | ₩70,223 | ₩70,223 | -0.83% | 1.3천 |
|---|
| 2025.10.29 | ₩70,959 | ₩70,959 | ₩70,450 | ₩70,450 | -0.72% | 700 |
|---|
| 2025.10.28 | ₩71,242 | ₩71,242 | ₩71,001 | ₩71,001 | -0.34% | 1천 |
|---|
| 2025.10.27 | ₩71,336 | ₩71,497 | ₩71,282 | ₩71,494 | +0.22% | 27.2만 |
|---|
| 2025.10.24 | ₩71,074 | ₩71,074 | ₩71,074 | ₩71,074 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩70,491 | ₩70,759 | ₩70,491 | ₩70,665 | +0.25% | 700 |
|---|
| 2025.10.22 | ₩70,357 | ₩70,357 | ₩70,332 | ₩70,332 | -0.04% | 2.8천 |
|---|
| 2025.10.21 | ₩70,695 | ₩70,695 | ₩70,695 | ₩70,695 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩70,639 | ₩70,639 | ₩70,592 | ₩70,592 | -0.07% | 500 |
|---|
| 2025.10.17 | ₩69,868 | ₩69,868 | ₩69,868 | ₩69,868 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩69,727 | ₩69,727 | ₩69,503 | ₩69,503 | -0.32% | 700 |
|---|
| 2025.10.15 | ₩70,070 | ₩70,263 | ₩70,070 | ₩70,250 | +0.26% | 600 |
|---|
| 2025.10.14 | ₩69,673 | ₩69,957 | ₩69,673 | ₩69,957 | +0.41% | 600 |
|---|
| 2025.10.13 | ₩69,452 | ₩69,452 | ₩69,452 | ₩69,452 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩69,070 | ₩69,070 | ₩68,705 | ₩68,705 | -0.53% | 2.9천 |
|---|