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 | ₩86,200 | ₩87,333 | ₩86,147 | ₩87,251 | +1.22% | 1.3만 |
| 2026.09.28–2026.10.02 | ₩86,314 | ₩86,314 | ₩85,000 | ₩85,832 | -0.56% | 15.6만 |
| 2026.09.21–2026.09.25 | ₩87,360 | ₩87,588 | ₩86,180 | ₩86,721 | -0.73% | 6천 |
| 2026.09.14–2026.09.18 | ₩87,923 | ₩88,633 | ₩86,788 | ₩86,975 | -1.08% | 2.4만 |
| 2026.09.08–2026.09.11 | ₩88,111 | ₩88,135 | ₩87,134 | ₩87,956 | -0.18% | 8.3천 |
| 2026.08.31–2026.09.04 | ₩88,593 | ₩89,264 | ₩88,010 | ₩88,629 | +0.04% | 50.3만 |
| 2026.08.24–2026.08.28 | ₩88,841 | ₩89,012 | ₩88,540 | ₩88,912 | +0.08% | 1.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,136 |
| ₩88,097 |
| ₩88,660 |
| -0.11% |
| 11.8만 |
| 2026.08.10–2026.08.14 | ₩88,861 | ₩89,197 | ₩88,540 | ₩88,977 | +0.13% | 21.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩87,487 | ₩88,604 | ₩87,226 | ₩88,604 | +1.28% | 8천 |
|---|
| 2026.07.27–2026.07.31 | ₩85,885 | ₩86,756 | ₩85,529 | ₩86,595 | +0.83% | 33만 |
|---|
| 2026.07.20–2026.07.24 | ₩85,000 | ₩85,456 | ₩84,611 | ₩85,406 | +0.48% | 26.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩85,201 | ₩85,885 | ₩84,718 | ₩85,394 | +0.23% | 6.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩84,959 | ₩85,442 | ₩84,369 | ₩84,980 | +0.02% | 2.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩83,525 | ₩84,925 | ₩83,203 | ₩84,925 | +1.68% | 1.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩84,092 | ₩84,530 | ₩82,923 | ₩83,521 | -0.68% | 5.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩84,356 | ₩84,396 | ₩83,043 | ₩83,706 | -0.77% | 2.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩81,902 | ₩83,511 | ₩81,127 | ₩83,389 | +1.82% | 9.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩81,916 | ₩82,988 | ₩81,508 | ₩81,508 | -0.50% | 2.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩82,063 | ₩82,157 | ₩81,918 | ₩81,934 | -0.16% | 1.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩79,797 | ₩81,567 | ₩79,616 | ₩81,374 | +1.98% | 3.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩80,709 | ₩81,124 | ₩79,934 | ₩79,934 | -0.96% | 3.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩79,287 | ₩80,791 | ₩79,029 | ₩80,493 | +1.52% | 4.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩78,657 | ₩79,784 | ₩78,081 | ₩79,541 | +1.12% | 2.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩78,174 | ₩78,469 | ₩77,804 | ₩78,388 | +0.27% | 7.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩76,163 | ₩78,235 | ₩76,163 | ₩78,235 | +2.72% | 1만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,409 | ₩76,914 | ₩74,219 | ₩76,363 | +2.63% | 24.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩72,112 | ₩74,207 | ₩72,112 | ₩74,207 | +2.90% | 24.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,736 | ₩74,044 | ₩72,334 | ₩72,334 | -1.90% | 3.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩74,715 | ₩75,171 | ₩73,072 | ₩73,072 | -2.20% | 5.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩74,581 | ₩75,774 | ₩73,965 | ₩73,981 | -0.80% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩77,602 | ₩77,602 | ₩75,023 | ₩75,023 | -3.32% | 9.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩76,981 | ₩77,631 | ₩76,781 | ₩77,631 | +0.84% | 1.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩76,881 | ₩77,558 | ₩76,881 | ₩77,558 | +0.88% | 2.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩77,464 | ₩77,491 | ₩76,564 | ₩77,031 | -0.56% | 1.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩76,297 | ₩77,491 | ₩76,042 | ₩77,448 | +1.51% | 2.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩75,436 | ₩75,949 | ₩75,426 | ₩75,743 | +0.41% | 5.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩74,903 | ₩75,908 | ₩74,339 | ₩75,267 | +0.49% | 1.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩74,970 | ₩75,747 | ₩74,809 | ₩75,466 | +0.66% | 7.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩73,920 | ₩74,986 | ₩73,861 | ₩74,986 | +1.44% | 13.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,092 | ₩73,092 | ₩72,508 | ₩73,028 | -0.09% | 43.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,985 | ₩73,232 | ₩72,824 | ₩73,146 | +0.22% | 2.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩72,999 | ₩73,043 | ₩72,186 | ₩72,614 | -0.53% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩71,953 | ₩73,253 | ₩71,859 | ₩72,919 | +1.34% | 9.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩72,154 | ₩72,610 | ₩71,796 | ₩72,447 | +0.41% | 1천 |
|---|
| 2025.11.24–2025.11.28 | ₩70,236 | ₩72,301 | ₩70,236 | ₩72,301 | +2.94% | 2천 |
|---|
| 2025.11.17–2025.11.21 | ₩70,639 | ₩70,639 | ₩68,885 | ₩69,982 | -0.93% | 2.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩71,001 | ₩71,765 | ₩70,498 | ₩70,498 | -0.71% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩70,357 | ₩70,491 | ₩69,843 | ₩70,344 | -0.02% | 9.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩71,336 | ₩71,497 | ₩70,210 | ₩70,527 | -1.13% | 55만 |
|---|
| 2025.10.20–2025.10.24 | ₩70,639 | ₩71,074 | ₩70,332 | ₩71,074 | +0.62% | 4.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩69,452 | ₩70,263 | ₩69,452 | ₩69,868 | +0.60% | 2.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩69,070 | ₩69,070 | ₩68,705 | ₩68,705 | -0.53% | 2.9천 |
|---|