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 | ₩86,561 | ₩86,908 | ₩86,561 | ₩86,827 | +0.31% | 1.4천 |
| 2026.10.08 | ₩85,881 | ₩86,334 | ₩85,761 | ₩86,329 | +0.52% | 2.9천 |
| 2026.10.07 | ₩85,774 | ₩85,905 | ₩85,774 | ₩85,905 | +0.15% | 300 |
| 2026.10.06 | ₩86,174 | ₩86,321 | ₩86,174 | ₩86,209 | +0.04% | 6.3천 |
| 2026.10.05 | ₩85,781 | ₩85,934 | ₩85,729 | ₩85,729 | -0.06% | 2.5천 |
| 2026.10.02 | ₩85,280 | ₩85,415 | ₩85,280 | ₩85,415 | +0.16% | 400 |
| 2026.10.01 | ₩85,120 | ₩85,173 | ₩84,586 | ₩84,960 | -0.19% | 3.1천 |
| 2026.09.30 | ₩85,093 | ₩85,093 | ₩85,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,052 |
| -0.05% |
| 300 |
| 2026.09.29 | ₩85,254 | ₩85,255 | ₩85,254 | ₩85,255 | +0.00% | 15.1만 |
|---|
| 2026.09.28 | ₩85,894 | ₩85,894 | ₩85,600 | ₩85,600 | -0.34% | 900 |
|---|
| 2026.09.25 | ₩86,508 | ₩86,508 | ₩85,961 | ₩86,300 | -0.24% | 1.4천 |
|---|
| 2026.09.24 | ₩86,094 | ₩86,094 | ₩85,761 | ₩85,902 | -0.22% | 400 |
|---|
| 2026.09.23 | ₩86,761 | ₩86,761 | ₩86,404 | ₩86,404 | -0.41% | 100 |
|---|
| 2026.09.22 | ₩86,908 | ₩86,988 | ₩86,881 | ₩86,881 | -0.03% | 1.8천 |
|---|
| 2026.09.21 | ₩86,935 | ₩87,162 | ₩86,935 | ₩87,147 | +0.24% | 2.3천 |
|---|
| 2026.09.18 | ₩86,868 | ₩86,868 | ₩86,454 | ₩86,552 | -0.36% | 1.1천 |
|---|
| 2026.09.17 | ₩87,215 | ₩87,215 | ₩86,735 | ₩86,959 | -0.29% | 1.9천 |
|---|
| 2026.09.16 | ₩88,203 | ₩88,203 | ₩86,366 | ₩86,366 | -2.08% | 8.9천 |
|---|
| 2026.09.15 | ₩87,469 | ₩87,469 | ₩87,055 | ₩87,068 | -0.46% | 7.6천 |
|---|
| 2026.09.14 | ₩87,495 | ₩87,509 | ₩87,495 | ₩87,505 | +0.01% | 4.3천 |
|---|
| 2026.09.11 | ₩87,529 | ₩87,529 | ₩87,529 | ₩87,529 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩86,711 | ₩86,788 | ₩86,711 | ₩86,735 | +0.03% | 1.1천 |
|---|
| 2026.09.09 | ₩87,308 | ₩87,308 | ₩87,034 | ₩87,034 | -0.31% | 4천 |
|---|
| 2026.09.08 | ₩87,682 | ₩87,706 | ₩87,523 | ₩87,523 | -0.18% | 3천 |
|---|
| 2026.09.04 | ₩88,283 | ₩88,376 | ₩88,199 | ₩88,199 | -0.10% | 2.5천 |
|---|
| 2026.09.03 | ₩88,483 | ₩88,830 | ₩88,456 | ₩88,830 | +0.39% | 49.9만 |
|---|
| 2026.09.02 | ₩88,012 | ₩88,012 | ₩88,012 | ₩88,012 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩87,582 | ₩87,582 | ₩87,582 | ₩87,582 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩88,162 | ₩88,162 | ₩88,014 | ₩88,014 | -0.17% | 1.7천 |
|---|
| 2026.08.28 | ₩88,480 | ₩88,480 | ₩88,480 | ₩88,480 | 0.00% | 1.1천 |
|---|
| 2026.08.27 | ₩88,349 | ₩88,416 | ₩88,253 | ₩88,253 | -0.11% | 900 |
|---|
| 2026.08.26 | ₩88,579 | ₩88,579 | ₩88,548 | ₩88,548 | -0.03% | 1.1천 |
|---|
| 2026.08.25 | ₩88,122 | ₩88,468 | ₩88,109 | ₩88,468 | +0.39% | 7.1천 |
|---|
| 2026.08.24 | ₩88,409 | ₩88,456 | ₩88,409 | ₩88,456 | +0.05% | 1.4천 |
|---|
| 2026.08.21 | ₩88,216 | ₩88,243 | ₩88,122 | ₩88,229 | +0.02% | 2.1만 |
|---|
| 2026.08.20 | ₩88,493 | ₩88,507 | ₩87,669 | ₩87,776 | -0.81% | 9.4만 |
|---|
| 2026.08.19 | ₩88,703 | ₩88,703 | ₩88,560 | ₩88,560 | -0.16% | 400 |
|---|
| 2026.08.18 | ₩88,069 | ₩88,069 | ₩87,954 | ₩87,954 | -0.13% | 500 |
|---|
| 2026.08.17 | ₩88,323 | ₩88,323 | ₩87,882 | ₩87,922 | -0.45% | 2.5천 |
|---|
| 2026.08.14 | ₩88,723 | ₩88,763 | ₩88,544 | ₩88,544 | -0.20% | 20.5만 |
|---|
| 2026.08.13 | ₩88,283 | ₩88,630 | ₩88,283 | ₩88,603 | +0.36% | 2천 |
|---|
| 2026.08.12 | ₩88,109 | ₩88,283 | ₩88,109 | ₩88,232 | +0.14% | 900 |
|---|
| 2026.08.11 | ₩88,149 | ₩88,523 | ₩88,149 | ₩88,256 | +0.12% | 7.8천 |
|---|
| 2026.08.10 | ₩88,429 | ₩88,429 | ₩88,392 | ₩88,392 | -0.04% | 600 |
|---|
| 2026.08.07 | ₩88,069 | ₩88,173 | ₩88,069 | ₩88,173 | +0.12% | 200 |
|---|
| 2026.08.06 | ₩87,722 | ₩87,722 | ₩87,654 | ₩87,654 | -0.08% | 700 |
|---|
| 2026.08.05 | ₩87,655 | ₩87,808 | ₩87,655 | ₩87,808 | +0.17% | 1천 |
|---|
| 2026.08.04 | ₩86,801 | ₩87,892 | ₩86,801 | ₩87,892 | +1.26% | 5.9천 |
|---|
| 2026.08.03 | ₩87,062 | ₩87,062 | ₩87,062 | ₩87,062 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩85,897 | ₩86,321 | ₩85,794 | ₩86,174 | +0.32% | 11.1만 |
|---|
| 2026.07.30 | ₩85,113 | ₩85,827 | ₩85,113 | ₩85,827 | +0.84% | 21.3만 |
|---|
| 2026.07.29 | ₩85,927 | ₩85,969 | ₩85,431 | ₩85,431 | -0.58% | 600 |
|---|
| 2026.07.28 | ₩86,268 | ₩86,334 | ₩86,268 | ₩86,332 | +0.07% | 4.1천 |
|---|
| 2026.07.27 | ₩85,467 | ₩85,494 | ₩85,467 | ₩85,494 | +0.03% | 300 |
|---|
| 2026.07.24 | ₩85,040 | ₩85,040 | ₩84,991 | ₩84,991 | -0.06% | 700 |
|---|
| 2026.07.23 | ₩84,213 | ₩84,346 | ₩84,199 | ₩84,251 | +0.05% | 4.9천 |
|---|
| 2026.07.22 | ₩84,880 | ₩84,880 | ₩84,785 | ₩84,785 | -0.11% | 1천 |
|---|
| 2026.07.21 | ₩84,753 | ₩84,753 | ₩84,714 | ₩84,714 | -0.05% | 300 |
|---|
| 2026.07.20 | ₩84,586 | ₩84,600 | ₩84,573 | ₩84,574 | -0.01% | 25.9만 |
|---|
| 2026.07.17 | ₩85,267 | ₩85,374 | ₩84,979 | ₩84,979 | -0.34% | 900 |
|---|
| 2026.07.16 | ₩85,374 | ₩85,467 | ₩85,307 | ₩85,467 | +0.11% | 1.3천 |
|---|
| 2026.07.15 | ₩84,560 | ₩84,813 | ₩84,560 | ₩84,662 | +0.12% | 2.6천 |
|---|
| 2026.07.14 | ₩84,533 | ₩84,533 | ₩84,306 | ₩84,385 | -0.18% | 300 |
|---|
| 2026.07.13 | ₩84,787 | ₩84,853 | ₩84,720 | ₩84,800 | +0.02% | 1.4천 |
|---|
| 2026.07.10 | ₩84,360 | ₩84,566 | ₩84,360 | ₩84,566 | +0.25% | 700 |
|---|
| 2026.07.09 | ₩84,386 | ₩84,386 | ₩84,335 | ₩84,335 | -0.06% | 600 |
|---|
| 2026.07.08 | ₩83,959 | ₩83,999 | ₩83,959 | ₩83,999 | +0.05% | 300 |
|---|
| 2026.07.07 | ₩85,027 | ₩85,027 | ₩84,869 | ₩84,869 | -0.19% | 600 |
|---|
| 2026.07.06 | ₩84,546 | ₩84,658 | ₩84,546 | ₩84,658 | +0.13% | 700 |
|---|
| 2026.07.02 | ₩84,512 | ₩84,512 | ₩84,512 | ₩84,512 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩83,832 | ₩83,832 | ₩83,518 | ₩83,518 | -0.38% | 200 |
|---|
| 2026.06.30 | ₩82,892 | ₩83,292 | ₩82,798 | ₩83,085 | +0.23% | 1만 |
|---|
| 2026.06.29 | ₩83,119 | ₩83,145 | ₩83,052 | ₩83,145 | +0.03% | 1.2천 |
|---|
| 2026.06.26 | ₩83,412 | ₩83,412 | ₩83,078 | ₩83,115 | -0.36% | 1.4천 |
|---|
| 2026.06.25 | ₩84,119 | ₩84,119 | ₩83,642 | ₩83,642 | -0.57% | 2.2천 |
|---|
| 2026.06.24 | ₩82,838 | ₩82,838 | ₩82,519 | ₩82,519 | -0.38% | 1.4천 |
|---|
| 2026.06.23 | ₩83,132 | ₩83,132 | ₩82,906 | ₩82,906 | -0.27% | 400 |
|---|
| 2026.06.22 | ₩83,683 | ₩83,683 | ₩83,683 | ₩83,683 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩83,372 | ₩83,439 | ₩83,265 | ₩83,299 | -0.09% | 800 |
|---|
| 2026.06.17 | ₩83,772 | ₩83,772 | ₩82,639 | ₩82,639 | -1.35% | 1천 |
|---|
| 2026.06.16 | ₩83,986 | ₩83,986 | ₩83,542 | ₩83,542 | -0.53% | 500 |
|---|
| 2026.06.15 | ₩83,946 | ₩83,946 | ₩83,740 | ₩83,740 | -0.24% | 400 |
|---|
| 2026.06.12 | ₩83,105 | ₩83,105 | ₩82,852 | ₩82,984 | -0.15% | 1.5천 |
|---|
| 2026.06.11 | ₩81,130 | ₩82,234 | ₩81,130 | ₩82,234 | +1.36% | 700 |
|---|
| 2026.06.10 | ₩80,903 | ₩80,930 | ₩80,733 | ₩80,733 | -0.21% | 1.1천 |
|---|
| 2026.06.09 | ₩81,144 | ₩81,565 | ₩81,104 | ₩81,565 | +0.52% | 400 |
|---|
| 2026.06.08 | ₩81,504 | ₩81,664 | ₩81,330 | ₩81,330 | -0.21% | 5.9천 |
|---|
| 2026.06.05 | ₩81,824 | ₩81,824 | ₩81,112 | ₩81,112 | -0.87% | 300 |
|---|
| 2026.06.04 | ₩82,478 | ₩82,585 | ₩82,478 | ₩82,585 | +0.13% | 300 |
|---|
| 2026.06.03 | ₩82,184 | ₩82,251 | ₩82,056 | ₩82,056 | -0.16% | 900 |
|---|
| 2026.06.02 | ₩82,030 | ₩82,030 | ₩82,030 | ₩82,030 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩81,517 | ₩81,517 | ₩81,358 | ₩81,358 | -0.19% | 500 |
|---|
| 2026.05.29 | ₩81,536 | ₩81,536 | ₩81,536 | ₩81,536 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩81,664 | ₩81,757 | ₩81,597 | ₩81,597 | -0.08% | 900 |
|---|
| 2026.05.27 | ₩81,520 | ₩81,520 | ₩81,520 | ₩81,520 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩81,664 | ₩81,681 | ₩81,664 | ₩81,681 | +0.02% | 600 |
|---|
| 2026.05.22 | ₩80,930 | ₩81,170 | ₩80,930 | ₩80,978 | +0.06% | 1.4천 |
|---|
| 2026.05.21 | ₩80,009 | ₩80,463 | ₩80,009 | ₩80,416 | +0.51% | 800 |
|---|
| 2026.05.20 | ₩79,636 | ₩80,073 | ₩79,636 | ₩80,073 | +0.55% | 600 |
|---|
| 2026.05.19 | ₩79,229 | ₩79,337 | ₩79,229 | ₩79,337 | +0.14% | 500 |
|---|
| 2026.05.18 | ₩79,409 | ₩79,699 | ₩79,409 | ₩79,699 | +0.36% | 600 |
|---|
| 2026.05.15 | ₩79,609 | ₩79,609 | ₩79,545 | ₩79,545 | -0.08% | 1.4천 |
|---|
| 2026.05.14 | ₩80,730 | ₩80,730 | ₩80,563 | ₩80,563 | -0.21% | 600 |
|---|
| 2026.05.13 | ₩80,250 | ₩80,412 | ₩80,250 | ₩80,412 | +0.20% | 200 |
|---|
| 2026.05.12 | ₩79,636 | ₩80,311 | ₩79,636 | ₩80,311 | +0.85% | 400 |
|---|
| 2026.05.11 | ₩80,316 | ₩80,537 | ₩80,276 | ₩80,392 | +0.09% | 1.3천 |
|---|
| 2026.05.08 | ₩80,049 | ₩80,156 | ₩80,049 | ₩80,101 | +0.07% | 2.4천 |
|---|
| 2026.05.07 | ₩79,903 | ₩79,983 | ₩79,474 | ₩79,474 | -0.54% | 200 |
|---|
| 2026.05.06 | ₩80,196 | ₩80,398 | ₩80,196 | ₩80,398 | +0.25% | 700 |
|---|
| 2026.05.05 | ₩79,276 | ₩79,497 | ₩79,276 | ₩79,497 | +0.28% | 400 |
|---|
| 2026.05.04 | ₩78,902 | ₩78,955 | ₩78,644 | ₩78,644 | -0.33% | 600 |
|---|
| 2026.05.01 | ₩79,276 | ₩79,396 | ₩79,154 | ₩79,154 | -0.15% | 1.2만 |
|---|
| 2026.04.30 | ₩78,235 | ₩79,261 | ₩78,208 | ₩79,261 | +1.31% | 8.3천 |
|---|
| 2026.04.29 | ₩77,714 | ₩77,769 | ₩77,701 | ₩77,769 | +0.07% | 3.1천 |
|---|
| 2026.04.28 | ₩77,848 | ₩77,861 | ₩77,794 | ₩77,796 | -0.07% | 800 |
|---|
| 2026.04.27 | ₩78,275 | ₩78,275 | ₩77,995 | ₩78,039 | -0.30% | 900 |
|---|
| 2026.04.24 | ₩77,981 | ₩78,007 | ₩77,981 | ₩78,007 | +0.03% | 1천 |
|---|
| 2026.04.23 | ₩78,088 | ₩78,088 | ₩77,781 | ₩77,929 | -0.20% | 2.5천 |
|---|
| 2026.04.22 | ₩77,541 | ₩77,609 | ₩77,541 | ₩77,609 | +0.09% | 3천 |
|---|
| 2026.04.21 | ₩77,566 | ₩77,566 | ₩77,426 | ₩77,426 | -0.18% | 400 |
|---|
| 2026.04.20 | ₩77,794 | ₩78,008 | ₩77,794 | ₩77,836 | +0.05% | 900 |
|---|
| 2026.04.17 | ₩77,854 | ₩77,854 | ₩77,854 | ₩77,854 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩76,860 | ₩77,114 | ₩76,860 | ₩77,114 | +0.33% | 4.2천 |
|---|
| 2026.04.15 | ₩76,740 | ₩76,752 | ₩76,740 | ₩76,752 | +0.02% | 1.6천 |
|---|
| 2026.04.14 | ₩76,647 | ₩76,972 | ₩76,647 | ₩76,972 | +0.42% | 2.4천 |
|---|
| 2026.04.13 | ₩75,793 | ₩76,636 | ₩75,793 | ₩76,636 | +1.11% | 1.8천 |
|---|
| 2026.04.10 | ₩76,540 | ₩76,540 | ₩75,992 | ₩75,992 | -0.72% | 400 |
|---|
| 2026.04.09 | ₩76,248 | ₩76,500 | ₩76,248 | ₩76,460 | +0.28% | 500 |
|---|
| 2026.04.08 | ₩75,645 | ₩75,993 | ₩75,645 | ₩75,977 | +0.44% | 24.5만 |
|---|
| 2026.04.07 | ₩73,858 | ₩74,184 | ₩73,858 | ₩74,184 | +0.44% | 2.6천 |
|---|
| 2026.04.06 | ₩74,047 | ₩74,189 | ₩74,047 | ₩74,189 | +0.19% | 700 |
|---|
| 2026.04.02 | ₩73,591 | ₩73,846 | ₩73,591 | ₩73,846 | +0.35% | 3.1천 |
|---|
| 2026.04.01 | ₩73,644 | ₩73,648 | ₩73,644 | ₩73,648 | +0.01% | 1.6천 |
|---|
| 2026.03.31 | ₩72,524 | ₩73,257 | ₩72,524 | ₩73,217 | +0.96% | 24.1만 |
|---|
| 2026.03.30 | ₩71,762 | ₩71,762 | ₩71,762 | ₩71,762 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩71,982 | ₩71,982 | ₩71,982 | ₩71,982 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩73,458 | ₩73,458 | ₩72,786 | ₩72,786 | -0.91% | 800 |
|---|
| 2026.03.25 | ₩73,684 | ₩73,684 | ₩73,611 | ₩73,611 | -0.10% | 900 |
|---|
| 2026.03.24 | ₩73,564 | ₩73,564 | ₩73,504 | ₩73,564 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩73,378 | ₩73,644 | ₩73,351 | ₩73,392 | +0.02% | 1.1천 |
|---|
| 2026.03.20 | ₩73,137 | ₩73,244 | ₩72,717 | ₩72,717 | -0.57% | 2천 |
|---|
| 2026.03.19 | ₩73,634 | ₩73,634 | ₩73,634 | ₩73,634 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩74,246 | ₩74,312 | ₩73,734 | ₩73,734 | -0.69% | 900 |
|---|
| 2026.03.17 | ₩74,752 | ₩74,805 | ₩74,607 | ₩74,607 | -0.19% | 400 |
|---|
| 2026.03.16 | ₩74,352 | ₩74,392 | ₩74,264 | ₩74,264 | -0.12% | 2.3천 |
|---|
| 2026.03.13 | ₩73,805 | ₩73,805 | ₩73,622 | ₩73,622 | -0.25% | 1천 |
|---|
| 2026.03.12 | ₩73,918 | ₩73,978 | ₩73,606 | ₩73,606 | -0.42% | 600 |
|---|
| 2026.03.11 | ₩74,645 | ₩74,645 | ₩74,591 | ₩74,591 | -0.07% | 700 |
|---|
| 2026.03.10 | ₩75,342 | ₩75,406 | ₩74,737 | ₩74,737 | -0.80% | 3.6천 |
|---|
| 2026.03.09 | ₩74,218 | ₩74,952 | ₩74,178 | ₩74,952 | +0.99% | 5천 |
|---|
| 2026.03.06 | ₩74,659 | ₩74,685 | ₩74,659 | ₩74,659 | 0.00% | 1.5천 |
|---|
| 2026.03.05 | ₩75,860 | ₩75,860 | ₩75,366 | ₩75,638 | -0.29% | 900 |
|---|
| 2026.03.04 | ₩76,473 | ₩76,587 | ₩76,473 | ₩76,587 | +0.15% | 4.6천 |
|---|
| 2026.03.03 | ₩75,993 | ₩76,220 | ₩75,993 | ₩76,181 | +0.25% | 2.6천 |
|---|
| 2026.03.02 | ₩77,225 | ₩77,225 | ₩77,225 | ₩77,225 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩76,994 | ₩77,254 | ₩76,994 | ₩77,254 | +0.34% | 300 |
|---|
| 2026.02.26 | ₩77,234 | ₩77,234 | ₩77,234 | ₩77,234 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩77,114 | ₩77,153 | ₩77,114 | ₩77,153 | +0.05% | 300 |
|---|
| 2026.02.24 | ₩76,911 | ₩76,911 | ₩76,911 | ₩76,911 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩76,607 | ₩76,607 | ₩76,408 | ₩76,408 | -0.26% | 700 |
|---|
| 2026.02.20 | ₩77,181 | ₩77,181 | ₩77,181 | ₩77,181 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩76,580 | ₩76,751 | ₩76,580 | ₩76,751 | +0.22% | 300 |
|---|
| 2026.02.18 | ₩77,087 | ₩77,087 | ₩76,867 | ₩76,936 | -0.20% | 1.7천 |
|---|
| 2026.02.17 | ₩76,507 | ₩76,507 | ₩76,507 | ₩76,507 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩76,220 | ₩76,656 | ₩76,220 | ₩76,656 | +0.57% | 300 |
|---|
| 2026.02.12 | ₩76,192 | ₩76,192 | ₩76,192 | ₩76,192 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩77,114 | ₩77,114 | ₩77,114 | ₩77,114 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩76,900 | ₩76,900 | ₩76,900 | ₩76,900 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩77,087 | ₩77,087 | ₩77,038 | ₩77,038 | -0.06% | 300 |
|---|
| 2026.02.06 | ₩76,527 | ₩77,114 | ₩76,527 | ₩77,071 | +0.71% | 500 |
|---|
| 2026.02.05 | ₩75,940 | ₩75,940 | ₩75,673 | ₩75,675 | -0.35% | 400 |
|---|
| 2026.02.04 | ₩76,380 | ₩76,380 | ₩76,273 | ₩76,283 | -0.13% | 700 |
|---|
| 2026.02.03 | ₩76,413 | ₩76,413 | ₩76,113 | ₩76,113 | -0.39% | 300 |
|---|
| 2026.02.02 | ₩75,926 | ₩75,978 | ₩75,926 | ₩75,978 | +0.07% | 400 |
|---|
| 2026.01.30 | ₩75,312 | ₩75,375 | ₩75,139 | ₩75,375 | +0.08% | 800 |
|---|
| 2026.01.29 | ₩75,579 | ₩75,579 | ₩75,206 | ₩75,490 | -0.12% | 600 |
|---|
| 2026.01.28 | ₩75,166 | ₩75,170 | ₩75,166 | ₩75,170 | +0.01% | 1.6천 |
|---|
| 2026.01.27 | ₩75,072 | ₩75,139 | ₩75,059 | ₩75,139 | +0.09% | 1.7천 |
|---|
| 2026.01.26 | ₩75,070 | ₩75,139 | ₩75,070 | ₩75,099 | +0.04% | 800 |
|---|
| 2026.01.23 | ₩74,752 | ₩74,901 | ₩74,752 | ₩74,901 | +0.20% | 400 |
|---|
| 2026.01.22 | ₩75,406 | ₩75,539 | ₩75,323 | ₩75,323 | -0.11% | 1만 |
|---|
| 2026.01.21 | ₩75,126 | ₩75,126 | ₩75,124 | ₩75,124 | -0.00% | 300 |
|---|
| 2026.01.20 | ₩74,538 | ₩74,578 | ₩73,978 | ₩74,026 | -0.69% | 1천 |
|---|
| 2026.01.16 | ₩75,126 | ₩75,152 | ₩75,059 | ₩75,099 | -0.04% | 3.2천 |
|---|
| 2026.01.15 | ₩75,352 | ₩75,379 | ₩75,124 | ₩75,124 | -0.30% | 1.1천 |
|---|
| 2026.01.14 | ₩74,752 | ₩74,828 | ₩74,752 | ₩74,828 | +0.10% | 900 |
|---|
| 2026.01.13 | ₩74,752 | ₩74,779 | ₩74,445 | ₩74,592 | -0.21% | 1.9천 |
|---|
| 2026.01.12 | ₩74,605 | ₩74,605 | ₩74,605 | ₩74,605 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩74,621 | ₩74,621 | ₩74,621 | ₩74,621 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩74,119 | ₩74,119 | ₩74,119 | ₩74,119 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩73,751 | ₩73,818 | ₩73,502 | ₩73,502 | -0.34% | 9천 |
|---|
| 2026.01.06 | ₩74,061 | ₩74,256 | ₩74,018 | ₩74,256 | +0.26% | 12.8만 |
|---|
| 2026.01.05 | ₩73,560 | ₩73,560 | ₩73,560 | ₩73,560 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩72,673 | ₩72,673 | ₩72,673 | ₩72,673 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩72,350 | ₩72,403 | ₩72,155 | ₩72,155 | -0.27% | 500 |
|---|
| 2025.12.30 | ₩72,590 | ₩72,660 | ₩72,577 | ₩72,660 | +0.10% | 25.9만 |
|---|
| 2025.12.29 | ₩72,737 | ₩72,737 | ₩72,670 | ₩72,684 | -0.07% | 17.5만 |
|---|
| 2025.12.26 | ₩72,857 | ₩72,857 | ₩72,670 | ₩72,790 | -0.09% | 1.2천 |
|---|
| 2025.12.24 | ₩72,876 | ₩72,876 | ₩72,876 | ₩72,876 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩72,470 | ₩72,644 | ₩72,470 | ₩72,554 | +0.12% | 500 |
|---|
| 2025.12.22 | ₩72,630 | ₩72,824 | ₩72,630 | ₩72,824 | +0.27% | 400 |
|---|
| 2025.12.19 | ₩72,325 | ₩72,417 | ₩72,261 | ₩72,261 | -0.09% | 500 |
|---|
| 2025.12.18 | ₩72,097 | ₩72,097 | ₩72,015 | ₩72,015 | -0.11% | 1.7만 |
|---|
| 2025.12.17 | ₩72,350 | ₩72,350 | ₩71,835 | ₩71,835 | -0.71% | 4.2천 |
|---|
| 2025.12.16 | ₩72,057 | ₩72,158 | ₩72,057 | ₩72,158 | +0.14% | 400 |
|---|
| 2025.12.15 | ₩72,644 | ₩72,688 | ₩72,550 | ₩72,688 | +0.06% | 800 |
|---|
| 2025.12.12 | ₩72,878 | ₩72,878 | ₩72,462 | ₩72,565 | -0.43% | 2.1천 |
|---|
| 2025.12.11 | ₩72,897 | ₩72,897 | ₩72,897 | ₩72,897 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩71,963 | ₩72,604 | ₩71,963 | ₩72,474 | +0.71% | 1천 |
|---|
| 2025.12.09 | ₩71,776 | ₩71,896 | ₩71,509 | ₩71,509 | -0.37% | 5.6천 |
|---|
| 2025.12.08 | ₩71,603 | ₩71,627 | ₩71,603 | ₩71,627 | +0.03% | 100 |
|---|
| 2025.12.05 | ₩72,257 | ₩72,257 | ₩72,095 | ₩72,095 | -0.22% | 200 |
|---|
| 2025.12.04 | ₩72,110 | ₩72,110 | ₩71,923 | ₩72,022 | -0.12% | 300 |
|---|
| 2025.12.03 | ₩72,071 | ₩72,071 | ₩72,071 | ₩72,071 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩71,461 | ₩71,461 | ₩71,461 | ₩71,461 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩71,803 | ₩71,803 | ₩71,447 | ₩71,447 | -0.50% | 300 |
|---|
| 2025.11.28 | ₩71,950 | ₩71,950 | ₩71,950 | ₩71,950 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩71,515 | ₩71,515 | ₩71,515 | ₩71,515 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩71,002 | ₩71,056 | ₩71,002 | ₩71,056 | +0.08% | 800 |
|---|
| 2025.11.24 | ₩69,895 | ₩70,132 | ₩69,895 | ₩70,132 | +0.34% | 1천 |
|---|
| 2025.11.21 | ₩69,548 | ₩69,641 | ₩69,548 | ₩69,641 | +0.13% | 900 |
|---|
| 2025.11.20 | ₩68,894 | ₩68,894 | ₩68,550 | ₩68,550 | -0.50% | 200 |
|---|
| 2025.11.19 | ₩69,201 | ₩69,298 | ₩69,201 | ₩69,298 | +0.14% | 100 |
|---|
| 2025.11.18 | ₩69,405 | ₩69,405 | ₩69,405 | ₩69,405 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩70,295 | ₩70,295 | ₩69,388 | ₩69,388 | -1.29% | 700 |
|---|
| 2025.11.14 | ₩70,509 | ₩70,509 | ₩70,155 | ₩70,155 | -0.50% | 200 |
|---|
| 2025.11.13 | ₩70,415 | ₩70,415 | ₩70,322 | ₩70,375 | -0.06% | 1.5만 |
|---|
| 2025.11.12 | ₩71,416 | ₩71,416 | ₩71,301 | ₩71,301 | -0.16% | 200 |
|---|
| 2025.11.11 | ₩71,018 | ₩71,018 | ₩71,018 | ₩71,018 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩70,655 | ₩70,655 | ₩70,569 | ₩70,569 | -0.12% | 200 |
|---|
| 2025.11.07 | ₩69,655 | ₩70,002 | ₩69,655 | ₩70,002 | +0.50% | 8.9만 |
|---|
| 2025.11.06 | ₩69,643 | ₩69,643 | ₩69,643 | ₩69,643 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩69,675 | ₩70,148 | ₩69,675 | ₩70,006 | +0.47% | 600 |
|---|
| 2025.11.04 | ₩69,655 | ₩69,668 | ₩69,504 | ₩69,504 | -0.22% | 800 |
|---|
| 2025.11.03 | ₩70,015 | ₩70,015 | ₩69,920 | ₩69,920 | -0.14% | 500 |
|---|
| 2025.10.31 | ₩69,868 | ₩70,188 | ₩69,868 | ₩70,184 | +0.45% | 27.5만 |
|---|
| 2025.10.30 | ₩70,469 | ₩70,469 | ₩69,881 | ₩69,881 | -0.83% | 1.3천 |
|---|
| 2025.10.29 | ₩70,614 | ₩70,614 | ₩70,107 | ₩70,107 | -0.72% | 700 |
|---|
| 2025.10.28 | ₩70,896 | ₩70,896 | ₩70,655 | ₩70,655 | -0.34% | 1천 |
|---|
| 2025.10.27 | ₩70,989 | ₩71,149 | ₩70,936 | ₩71,146 | +0.22% | 27.2만 |
|---|
| 2025.10.24 | ₩70,729 | ₩70,729 | ₩70,729 | ₩70,729 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩70,148 | ₩70,415 | ₩70,148 | ₩70,322 | +0.25% | 700 |
|---|
| 2025.10.22 | ₩70,015 | ₩70,015 | ₩69,990 | ₩69,990 | -0.04% | 2.8천 |
|---|
| 2025.10.21 | ₩70,351 | ₩70,351 | ₩70,351 | ₩70,351 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩70,295 | ₩70,295 | ₩70,248 | ₩70,248 | -0.07% | 500 |
|---|
| 2025.10.17 | ₩69,528 | ₩69,528 | ₩69,528 | ₩69,528 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩69,388 | ₩69,388 | ₩69,165 | ₩69,165 | -0.32% | 700 |
|---|
| 2025.10.15 | ₩69,729 | ₩69,922 | ₩69,729 | ₩69,908 | +0.26% | 600 |
|---|
| 2025.10.14 | ₩69,334 | ₩69,617 | ₩69,334 | ₩69,617 | +0.41% | 600 |
|---|
| 2025.10.13 | ₩69,114 | ₩69,114 | ₩69,114 | ₩69,114 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩68,734 | ₩68,734 | ₩68,371 | ₩68,371 | -0.53% | 2.9천 |
|---|