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 | ₩86,211 | ₩87,344 | ₩86,158 | ₩87,262 | +1.22% | 1.3만 |
| 2026.09.28–2026.10.02 | ₩86,325 | ₩86,325 | ₩85,010 | ₩85,843 | -0.56% | 15.6만 |
| 2026.09.21–2026.09.25 | ₩87,371 | ₩87,599 | ₩86,191 | ₩86,732 | -0.73% | 6천 |
| 2026.09.14–2026.09.18 | ₩87,934 | ₩88,645 | ₩86,799 | ₩86,986 | -1.08% | 2.4만 |
| 2026.09.08–2026.09.11 | ₩88,122 | ₩88,146 | ₩87,145 | ₩87,967 | -0.18% | 8.3천 |
| 2026.08.31–2026.09.04 | ₩88,604 | ₩89,275 | ₩88,021 | ₩88,641 | +0.04% | 50.3만 |
| 2026.08.24–2026.08.28 | ₩88,853 | ₩89,023 | ₩88,551 | ₩88,924 | +0.08% | 1.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,148 |
| ₩88,108 |
| ₩88,672 |
| -0.11% |
| 11.8만 |
| 2026.08.10–2026.08.14 | ₩88,873 | ₩89,208 | ₩88,551 | ₩88,988 | +0.13% | 21.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩87,498 | ₩88,615 | ₩87,237 | ₩88,615 | +1.28% | 8천 |
|---|
| 2026.07.27–2026.07.31 | ₩85,896 | ₩86,767 | ₩85,540 | ₩86,606 | +0.83% | 33만 |
|---|
| 2026.07.20–2026.07.24 | ₩85,010 | ₩85,466 | ₩84,622 | ₩85,417 | +0.48% | 26.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩85,212 | ₩85,896 | ₩84,729 | ₩85,405 | +0.23% | 6.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩84,970 | ₩85,453 | ₩84,380 | ₩84,990 | +0.02% | 2.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩83,535 | ₩84,935 | ₩83,213 | ₩84,935 | +1.68% | 1.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩84,103 | ₩84,541 | ₩82,933 | ₩83,531 | -0.68% | 5.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩84,367 | ₩84,407 | ₩83,054 | ₩83,716 | -0.77% | 2.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩81,913 | ₩83,522 | ₩81,137 | ₩83,400 | +1.82% | 9.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩81,926 | ₩82,999 | ₩81,518 | ₩81,518 | -0.50% | 2.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩82,073 | ₩82,167 | ₩81,929 | ₩81,945 | -0.16% | 1.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩79,807 | ₩81,577 | ₩79,626 | ₩81,384 | +1.98% | 3.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩80,719 | ₩81,135 | ₩79,944 | ₩79,944 | -0.96% | 3.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩79,297 | ₩80,801 | ₩79,039 | ₩80,503 | +1.52% | 4.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩78,667 | ₩79,794 | ₩78,091 | ₩79,551 | +1.12% | 2.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩78,184 | ₩78,479 | ₩77,814 | ₩78,398 | +0.27% | 7.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩76,173 | ₩78,245 | ₩76,173 | ₩78,245 | +2.72% | 1만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,419 | ₩76,924 | ₩74,228 | ₩76,373 | +2.63% | 24.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩72,121 | ₩74,216 | ₩72,121 | ₩74,216 | +2.90% | 24.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,745 | ₩74,054 | ₩72,343 | ₩72,343 | -1.90% | 3.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩74,724 | ₩75,180 | ₩73,082 | ₩73,082 | -2.20% | 5.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩74,590 | ₩75,784 | ₩73,975 | ₩73,991 | -0.80% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩77,612 | ₩77,612 | ₩75,033 | ₩75,033 | -3.32% | 9.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩76,991 | ₩77,641 | ₩76,791 | ₩77,641 | +0.84% | 1.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩76,890 | ₩77,567 | ₩76,890 | ₩77,567 | +0.88% | 2.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩77,474 | ₩77,500 | ₩76,574 | ₩77,040 | -0.56% | 1.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩76,307 | ₩77,500 | ₩76,052 | ₩77,458 | +1.51% | 2.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩75,446 | ₩75,958 | ₩75,435 | ₩75,753 | +0.41% | 5.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩74,912 | ₩75,918 | ₩74,349 | ₩75,277 | +0.49% | 1.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩74,979 | ₩75,757 | ₩74,818 | ₩75,475 | +0.66% | 7.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩73,929 | ₩74,995 | ₩73,870 | ₩74,995 | +1.44% | 13.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,102 | ₩73,102 | ₩72,517 | ₩73,037 | -0.09% | 43.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,994 | ₩73,241 | ₩72,834 | ₩73,155 | +0.22% | 2.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩73,008 | ₩73,052 | ₩72,195 | ₩72,623 | -0.53% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩71,962 | ₩73,263 | ₩71,868 | ₩72,929 | +1.34% | 9.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩72,163 | ₩72,619 | ₩71,805 | ₩72,457 | +0.41% | 1천 |
|---|
| 2025.11.24–2025.11.28 | ₩70,245 | ₩72,310 | ₩70,245 | ₩72,310 | +2.94% | 2천 |
|---|
| 2025.11.17–2025.11.21 | ₩70,648 | ₩70,648 | ₩68,893 | ₩69,990 | -0.93% | 2.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩71,010 | ₩71,774 | ₩70,507 | ₩70,507 | -0.71% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩70,366 | ₩70,500 | ₩69,852 | ₩70,353 | -0.02% | 9.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩71,345 | ₩71,506 | ₩70,218 | ₩70,536 | -1.13% | 55만 |
|---|
| 2025.10.20–2025.10.24 | ₩70,648 | ₩71,083 | ₩70,340 | ₩71,083 | +0.62% | 4.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩69,461 | ₩70,272 | ₩69,461 | ₩69,876 | +0.60% | 2.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩69,079 | ₩69,079 | ₩68,714 | ₩68,714 | -0.53% | 2.9천 |
|---|