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 | ₩86,771 | ₩87,119 | ₩86,771 | ₩87,038 | +0.31% | 1.4천 |
| 2026.10.08 | ₩86,089 | ₩86,544 | ₩85,969 | ₩86,539 | +0.52% | 2.9천 |
| 2026.10.07 | ₩85,982 | ₩86,113 | ₩85,982 | ₩86,113 | +0.15% | 300 |
| 2026.10.06 | ₩86,384 | ₩86,531 | ₩86,384 | ₩86,418 | +0.04% | 6.3천 |
| 2026.10.05 | ₩85,989 | ₩86,143 | ₩85,937 | ₩85,937 | -0.06% | 2.5천 |
| 2026.10.02 | ₩85,487 | ₩85,622 | ₩85,487 | ₩85,622 | +0.16% | 400 |
| 2026.10.01 | ₩85,327 | ₩85,380 | ₩84,792 | ₩85,166 | -0.19% | 3.1천 |
| 2026.09.30 | ₩85,300 | ₩85,300 | ₩85,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,259 |
| -0.05% |
| 300 |
| 2026.09.29 | ₩85,461 | ₩85,462 | ₩85,461 | ₩85,462 | +0.00% | 15.1만 |
|---|
| 2026.09.28 | ₩86,103 | ₩86,103 | ₩85,808 | ₩85,808 | -0.34% | 900 |
|---|
| 2026.09.25 | ₩86,718 | ₩86,718 | ₩86,169 | ₩86,509 | -0.24% | 1.4천 |
|---|
| 2026.09.24 | ₩86,303 | ₩86,303 | ₩85,969 | ₩86,111 | -0.22% | 400 |
|---|
| 2026.09.23 | ₩86,972 | ₩86,972 | ₩86,614 | ₩86,614 | -0.41% | 100 |
|---|
| 2026.09.22 | ₩87,119 | ₩87,199 | ₩87,092 | ₩87,092 | -0.03% | 1.8천 |
|---|
| 2026.09.21 | ₩87,146 | ₩87,373 | ₩87,146 | ₩87,359 | +0.24% | 2.3천 |
|---|
| 2026.09.18 | ₩87,079 | ₩87,079 | ₩86,664 | ₩86,762 | -0.36% | 1.1천 |
|---|
| 2026.09.17 | ₩87,427 | ₩87,427 | ₩86,945 | ₩87,170 | -0.29% | 1.9천 |
|---|
| 2026.09.16 | ₩88,417 | ₩88,417 | ₩86,576 | ₩86,576 | -2.08% | 8.9천 |
|---|
| 2026.09.15 | ₩87,681 | ₩87,681 | ₩87,266 | ₩87,280 | -0.46% | 7.6천 |
|---|
| 2026.09.14 | ₩87,708 | ₩87,721 | ₩87,708 | ₩87,717 | +0.01% | 4.3천 |
|---|
| 2026.09.11 | ₩87,741 | ₩87,741 | ₩87,741 | ₩87,741 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩86,921 | ₩86,999 | ₩86,921 | ₩86,945 | +0.03% | 1.1천 |
|---|
| 2026.09.09 | ₩87,520 | ₩87,520 | ₩87,245 | ₩87,245 | -0.31% | 4천 |
|---|
| 2026.09.08 | ₩87,895 | ₩87,919 | ₩87,736 | ₩87,736 | -0.18% | 3천 |
|---|
| 2026.09.04 | ₩88,497 | ₩88,591 | ₩88,413 | ₩88,413 | -0.10% | 2.5천 |
|---|
| 2026.09.03 | ₩88,698 | ₩89,045 | ₩88,671 | ₩89,045 | +0.39% | 49.9만 |
|---|
| 2026.09.02 | ₩88,225 | ₩88,225 | ₩88,225 | ₩88,225 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩87,795 | ₩87,795 | ₩87,795 | ₩87,795 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩88,377 | ₩88,377 | ₩88,228 | ₩88,228 | -0.17% | 1.7천 |
|---|
| 2026.08.28 | ₩88,695 | ₩88,695 | ₩88,695 | ₩88,695 | 0.00% | 1.1천 |
|---|
| 2026.08.27 | ₩88,564 | ₩88,631 | ₩88,468 | ₩88,468 | -0.11% | 900 |
|---|
| 2026.08.26 | ₩88,794 | ₩88,794 | ₩88,763 | ₩88,763 | -0.03% | 1.1천 |
|---|
| 2026.08.25 | ₩88,336 | ₩88,683 | ₩88,323 | ₩88,683 | +0.39% | 7.1천 |
|---|
| 2026.08.24 | ₩88,624 | ₩88,671 | ₩88,624 | ₩88,671 | +0.05% | 1.4천 |
|---|
| 2026.08.21 | ₩88,430 | ₩88,457 | ₩88,336 | ₩88,443 | +0.02% | 2.1만 |
|---|
| 2026.08.20 | ₩88,708 | ₩88,722 | ₩87,882 | ₩87,989 | -0.81% | 9.4만 |
|---|
| 2026.08.19 | ₩88,918 | ₩88,918 | ₩88,775 | ₩88,775 | -0.16% | 400 |
|---|
| 2026.08.18 | ₩88,283 | ₩88,283 | ₩88,168 | ₩88,168 | -0.13% | 500 |
|---|
| 2026.08.17 | ₩88,537 | ₩88,537 | ₩88,096 | ₩88,136 | -0.45% | 2.5천 |
|---|
| 2026.08.14 | ₩88,938 | ₩88,978 | ₩88,759 | ₩88,759 | -0.20% | 20.5만 |
|---|
| 2026.08.13 | ₩88,497 | ₩88,845 | ₩88,497 | ₩88,818 | +0.36% | 2천 |
|---|
| 2026.08.12 | ₩88,323 | ₩88,497 | ₩88,323 | ₩88,446 | +0.14% | 900 |
|---|
| 2026.08.11 | ₩88,363 | ₩88,738 | ₩88,363 | ₩88,470 | +0.12% | 7.8천 |
|---|
| 2026.08.10 | ₩88,644 | ₩88,644 | ₩88,607 | ₩88,607 | -0.04% | 600 |
|---|
| 2026.08.07 | ₩88,283 | ₩88,387 | ₩88,283 | ₩88,387 | +0.12% | 200 |
|---|
| 2026.08.06 | ₩87,935 | ₩87,935 | ₩87,867 | ₩87,867 | -0.08% | 700 |
|---|
| 2026.08.05 | ₩87,868 | ₩88,021 | ₩87,868 | ₩88,021 | +0.17% | 1천 |
|---|
| 2026.08.04 | ₩87,012 | ₩88,105 | ₩87,012 | ₩88,105 | +1.26% | 5.9천 |
|---|
| 2026.08.03 | ₩87,273 | ₩87,273 | ₩87,273 | ₩87,273 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩86,105 | ₩86,531 | ₩86,002 | ₩86,384 | +0.32% | 11.1만 |
|---|
| 2026.07.30 | ₩85,320 | ₩86,036 | ₩85,320 | ₩86,036 | +0.84% | 21.3만 |
|---|
| 2026.07.29 | ₩86,136 | ₩86,178 | ₩85,638 | ₩85,638 | -0.58% | 600 |
|---|
| 2026.07.28 | ₩86,477 | ₩86,544 | ₩86,477 | ₩86,541 | +0.07% | 4.1천 |
|---|
| 2026.07.27 | ₩85,675 | ₩85,701 | ₩85,675 | ₩85,701 | +0.03% | 300 |
|---|
| 2026.07.24 | ₩85,247 | ₩85,247 | ₩85,197 | ₩85,197 | -0.06% | 700 |
|---|
| 2026.07.23 | ₩84,417 | ₩84,551 | ₩84,404 | ₩84,456 | +0.05% | 4.9천 |
|---|
| 2026.07.22 | ₩85,086 | ₩85,086 | ₩84,991 | ₩84,991 | -0.11% | 1천 |
|---|
| 2026.07.21 | ₩84,959 | ₩84,959 | ₩84,920 | ₩84,920 | -0.05% | 300 |
|---|
| 2026.07.20 | ₩84,792 | ₩84,805 | ₩84,778 | ₩84,780 | -0.01% | 25.9만 |
|---|
| 2026.07.17 | ₩85,474 | ₩85,581 | ₩85,185 | ₩85,185 | -0.34% | 900 |
|---|
| 2026.07.16 | ₩85,581 | ₩85,675 | ₩85,514 | ₩85,675 | +0.11% | 1.3천 |
|---|
| 2026.07.15 | ₩84,765 | ₩85,019 | ₩84,765 | ₩84,868 | +0.12% | 2.6천 |
|---|
| 2026.07.14 | ₩84,738 | ₩84,738 | ₩84,511 | ₩84,590 | -0.18% | 300 |
|---|
| 2026.07.13 | ₩84,992 | ₩85,059 | ₩84,925 | ₩85,006 | +0.02% | 1.4천 |
|---|
| 2026.07.10 | ₩84,564 | ₩84,772 | ₩84,564 | ₩84,772 | +0.25% | 700 |
|---|
| 2026.07.09 | ₩84,591 | ₩84,591 | ₩84,540 | ₩84,540 | -0.06% | 600 |
|---|
| 2026.07.08 | ₩84,163 | ₩84,203 | ₩84,163 | ₩84,203 | +0.05% | 300 |
|---|
| 2026.07.07 | ₩85,233 | ₩85,233 | ₩85,075 | ₩85,075 | -0.19% | 600 |
|---|
| 2026.07.06 | ₩84,752 | ₩84,864 | ₩84,752 | ₩84,864 | +0.13% | 700 |
|---|
| 2026.07.02 | ₩84,717 | ₩84,717 | ₩84,717 | ₩84,717 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩84,036 | ₩84,036 | ₩83,720 | ₩83,720 | -0.38% | 200 |
|---|
| 2026.06.30 | ₩83,093 | ₩83,494 | ₩82,999 | ₩83,287 | +0.23% | 1만 |
|---|
| 2026.06.29 | ₩83,320 | ₩83,347 | ₩83,253 | ₩83,347 | +0.03% | 1.2천 |
|---|
| 2026.06.26 | ₩83,615 | ₩83,615 | ₩83,280 | ₩83,316 | -0.36% | 1.4천 |
|---|
| 2026.06.25 | ₩84,324 | ₩84,324 | ₩83,845 | ₩83,845 | -0.57% | 2.2천 |
|---|
| 2026.06.24 | ₩83,039 | ₩83,039 | ₩82,720 | ₩82,720 | -0.38% | 1.4천 |
|---|
| 2026.06.23 | ₩83,334 | ₩83,334 | ₩83,108 | ₩83,108 | -0.27% | 400 |
|---|
| 2026.06.22 | ₩83,886 | ₩83,886 | ₩83,886 | ₩83,886 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩83,574 | ₩83,641 | ₩83,467 | ₩83,501 | -0.09% | 800 |
|---|
| 2026.06.17 | ₩83,976 | ₩83,976 | ₩82,840 | ₩82,840 | -1.35% | 1천 |
|---|
| 2026.06.16 | ₩84,190 | ₩84,190 | ₩83,744 | ₩83,744 | -0.53% | 500 |
|---|
| 2026.06.15 | ₩84,150 | ₩84,150 | ₩83,944 | ₩83,944 | -0.24% | 400 |
|---|
| 2026.06.12 | ₩83,307 | ₩83,307 | ₩83,053 | ₩83,185 | -0.15% | 1.5천 |
|---|
| 2026.06.11 | ₩81,327 | ₩82,434 | ₩81,327 | ₩82,434 | +1.36% | 700 |
|---|
| 2026.06.10 | ₩81,100 | ₩81,127 | ₩80,929 | ₩80,929 | -0.21% | 1.1천 |
|---|
| 2026.06.09 | ₩81,341 | ₩81,763 | ₩81,301 | ₩81,763 | +0.52% | 400 |
|---|
| 2026.06.08 | ₩81,702 | ₩81,862 | ₩81,528 | ₩81,528 | -0.21% | 5.9천 |
|---|
| 2026.06.05 | ₩82,023 | ₩82,023 | ₩81,309 | ₩81,309 | -0.87% | 300 |
|---|
| 2026.06.04 | ₩82,678 | ₩82,785 | ₩82,678 | ₩82,785 | +0.13% | 300 |
|---|
| 2026.06.03 | ₩82,384 | ₩82,451 | ₩82,256 | ₩82,256 | -0.16% | 900 |
|---|
| 2026.06.02 | ₩82,229 | ₩82,229 | ₩82,229 | ₩82,229 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩81,715 | ₩81,715 | ₩81,556 | ₩81,556 | -0.19% | 500 |
|---|
| 2026.05.29 | ₩81,734 | ₩81,734 | ₩81,734 | ₩81,734 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩81,862 | ₩81,956 | ₩81,795 | ₩81,795 | -0.08% | 900 |
|---|
| 2026.05.27 | ₩81,718 | ₩81,718 | ₩81,718 | ₩81,718 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩81,862 | ₩81,880 | ₩81,862 | ₩81,880 | +0.02% | 600 |
|---|
| 2026.05.22 | ₩81,127 | ₩81,367 | ₩81,127 | ₩81,175 | +0.06% | 1.4천 |
|---|
| 2026.05.21 | ₩80,204 | ₩80,658 | ₩80,204 | ₩80,612 | +0.51% | 800 |
|---|
| 2026.05.20 | ₩79,829 | ₩80,268 | ₩79,829 | ₩80,268 | +0.55% | 600 |
|---|
| 2026.05.19 | ₩79,421 | ₩79,530 | ₩79,421 | ₩79,530 | +0.14% | 500 |
|---|
| 2026.05.18 | ₩79,602 | ₩79,892 | ₩79,602 | ₩79,892 | +0.36% | 600 |
|---|
| 2026.05.15 | ₩79,802 | ₩79,802 | ₩79,738 | ₩79,738 | -0.08% | 1.4천 |
|---|
| 2026.05.14 | ₩80,926 | ₩80,926 | ₩80,759 | ₩80,759 | -0.21% | 600 |
|---|
| 2026.05.13 | ₩80,444 | ₩80,608 | ₩80,444 | ₩80,608 | +0.20% | 200 |
|---|
| 2026.05.12 | ₩79,829 | ₩80,506 | ₩79,829 | ₩80,506 | +0.85% | 400 |
|---|
| 2026.05.11 | ₩80,511 | ₩80,732 | ₩80,471 | ₩80,588 | +0.09% | 1.3천 |
|---|
| 2026.05.08 | ₩80,244 | ₩80,351 | ₩80,244 | ₩80,296 | +0.07% | 2.4천 |
|---|
| 2026.05.07 | ₩80,097 | ₩80,177 | ₩79,667 | ₩79,667 | -0.54% | 200 |
|---|
| 2026.05.06 | ₩80,391 | ₩80,593 | ₩80,391 | ₩80,593 | +0.25% | 700 |
|---|
| 2026.05.05 | ₩79,468 | ₩79,690 | ₩79,468 | ₩79,690 | +0.28% | 400 |
|---|
| 2026.05.04 | ₩79,093 | ₩79,147 | ₩78,835 | ₩78,835 | -0.33% | 600 |
|---|
| 2026.05.01 | ₩79,468 | ₩79,588 | ₩79,346 | ₩79,346 | -0.15% | 1.2만 |
|---|
| 2026.04.30 | ₩78,425 | ₩79,453 | ₩78,398 | ₩79,453 | +1.31% | 8.3천 |
|---|
| 2026.04.29 | ₩77,903 | ₩77,958 | ₩77,890 | ₩77,958 | +0.07% | 3.1천 |
|---|
| 2026.04.28 | ₩78,037 | ₩78,050 | ₩77,983 | ₩77,985 | -0.07% | 800 |
|---|
| 2026.04.27 | ₩78,465 | ₩78,465 | ₩78,184 | ₩78,228 | -0.30% | 900 |
|---|
| 2026.04.24 | ₩78,171 | ₩78,196 | ₩78,171 | ₩78,196 | +0.03% | 1천 |
|---|
| 2026.04.23 | ₩78,278 | ₩78,278 | ₩77,970 | ₩78,118 | -0.20% | 2.5천 |
|---|
| 2026.04.22 | ₩77,729 | ₩77,797 | ₩77,729 | ₩77,797 | +0.09% | 3천 |
|---|
| 2026.04.21 | ₩77,755 | ₩77,755 | ₩77,614 | ₩77,614 | -0.18% | 400 |
|---|
| 2026.04.20 | ₩77,983 | ₩78,197 | ₩77,983 | ₩78,025 | +0.05% | 900 |
|---|
| 2026.04.17 | ₩78,043 | ₩78,043 | ₩78,043 | ₩78,043 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩77,047 | ₩77,301 | ₩77,047 | ₩77,301 | +0.33% | 4.2천 |
|---|
| 2026.04.15 | ₩76,927 | ₩76,939 | ₩76,927 | ₩76,939 | +0.02% | 1.6천 |
|---|
| 2026.04.14 | ₩76,833 | ₩77,159 | ₩76,833 | ₩77,159 | +0.42% | 2.4천 |
|---|
| 2026.04.13 | ₩75,977 | ₩76,822 | ₩75,977 | ₩76,822 | +1.11% | 1.8천 |
|---|
| 2026.04.10 | ₩76,726 | ₩76,726 | ₩76,176 | ₩76,176 | -0.72% | 400 |
|---|
| 2026.04.09 | ₩76,433 | ₩76,686 | ₩76,433 | ₩76,646 | +0.28% | 500 |
|---|
| 2026.04.08 | ₩75,828 | ₩76,177 | ₩75,828 | ₩76,161 | +0.44% | 24.5만 |
|---|
| 2026.04.07 | ₩74,037 | ₩74,364 | ₩74,037 | ₩74,364 | +0.44% | 2.6천 |
|---|
| 2026.04.06 | ₩74,227 | ₩74,369 | ₩74,227 | ₩74,369 | +0.19% | 700 |
|---|
| 2026.04.02 | ₩73,770 | ₩74,025 | ₩73,770 | ₩74,025 | +0.35% | 3.1천 |
|---|
| 2026.04.01 | ₩73,823 | ₩73,827 | ₩73,823 | ₩73,827 | +0.01% | 1.6천 |
|---|
| 2026.03.31 | ₩72,700 | ₩73,435 | ₩72,700 | ₩73,395 | +0.96% | 24.1만 |
|---|
| 2026.03.30 | ₩71,936 | ₩71,936 | ₩71,936 | ₩71,936 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩72,157 | ₩72,157 | ₩72,157 | ₩72,157 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩73,636 | ₩73,636 | ₩72,963 | ₩72,963 | -0.91% | 800 |
|---|
| 2026.03.25 | ₩73,863 | ₩73,863 | ₩73,790 | ₩73,790 | -0.10% | 900 |
|---|
| 2026.03.24 | ₩73,743 | ₩73,743 | ₩73,683 | ₩73,743 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩73,556 | ₩73,823 | ₩73,529 | ₩73,570 | +0.02% | 1.1천 |
|---|
| 2026.03.20 | ₩73,315 | ₩73,422 | ₩72,894 | ₩72,894 | -0.57% | 2천 |
|---|
| 2026.03.19 | ₩73,813 | ₩73,813 | ₩73,813 | ₩73,813 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩74,427 | ₩74,492 | ₩73,913 | ₩73,913 | -0.69% | 900 |
|---|
| 2026.03.17 | ₩74,933 | ₩74,987 | ₩74,788 | ₩74,788 | -0.19% | 400 |
|---|
| 2026.03.16 | ₩74,532 | ₩74,572 | ₩74,444 | ₩74,444 | -0.12% | 2.3천 |
|---|
| 2026.03.13 | ₩73,984 | ₩73,984 | ₩73,801 | ₩73,801 | -0.25% | 1천 |
|---|
| 2026.03.12 | ₩74,097 | ₩74,158 | ₩73,784 | ₩73,784 | -0.42% | 600 |
|---|
| 2026.03.11 | ₩74,826 | ₩74,826 | ₩74,772 | ₩74,772 | -0.07% | 700 |
|---|
| 2026.03.10 | ₩75,525 | ₩75,589 | ₩74,919 | ₩74,919 | -0.80% | 3.6천 |
|---|
| 2026.03.09 | ₩74,398 | ₩75,134 | ₩74,358 | ₩75,134 | +0.99% | 5천 |
|---|
| 2026.03.06 | ₩74,840 | ₩74,867 | ₩74,840 | ₩74,840 | 0.00% | 1.5천 |
|---|
| 2026.03.05 | ₩76,044 | ₩76,044 | ₩75,549 | ₩75,822 | -0.29% | 900 |
|---|
| 2026.03.04 | ₩76,659 | ₩76,773 | ₩76,659 | ₩76,773 | +0.15% | 4.6천 |
|---|
| 2026.03.03 | ₩76,177 | ₩76,405 | ₩76,177 | ₩76,366 | +0.25% | 2.6천 |
|---|
| 2026.03.02 | ₩77,412 | ₩77,412 | ₩77,412 | ₩77,412 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩77,181 | ₩77,442 | ₩77,181 | ₩77,442 | +0.34% | 300 |
|---|
| 2026.02.26 | ₩77,421 | ₩77,421 | ₩77,421 | ₩77,421 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩77,301 | ₩77,340 | ₩77,301 | ₩77,340 | +0.05% | 300 |
|---|
| 2026.02.24 | ₩77,098 | ₩77,098 | ₩77,098 | ₩77,098 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩76,793 | ₩76,793 | ₩76,593 | ₩76,593 | -0.26% | 700 |
|---|
| 2026.02.20 | ₩77,368 | ₩77,368 | ₩77,368 | ₩77,368 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩76,766 | ₩76,937 | ₩76,766 | ₩76,937 | +0.22% | 300 |
|---|
| 2026.02.18 | ₩77,274 | ₩77,274 | ₩77,054 | ₩77,123 | -0.20% | 1.7천 |
|---|
| 2026.02.17 | ₩76,692 | ₩76,692 | ₩76,692 | ₩76,692 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩76,405 | ₩76,842 | ₩76,405 | ₩76,842 | +0.57% | 300 |
|---|
| 2026.02.12 | ₩76,377 | ₩76,377 | ₩76,377 | ₩76,377 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩77,301 | ₩77,301 | ₩77,301 | ₩77,301 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩77,087 | ₩77,087 | ₩77,087 | ₩77,087 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩77,274 | ₩77,274 | ₩77,225 | ₩77,225 | -0.06% | 300 |
|---|
| 2026.02.06 | ₩76,713 | ₩77,301 | ₩76,713 | ₩77,258 | +0.71% | 500 |
|---|
| 2026.02.05 | ₩76,124 | ₩76,124 | ₩75,856 | ₩75,859 | -0.35% | 400 |
|---|
| 2026.02.04 | ₩76,565 | ₩76,565 | ₩76,458 | ₩76,468 | -0.13% | 700 |
|---|
| 2026.02.03 | ₩76,599 | ₩76,599 | ₩76,298 | ₩76,298 | -0.39% | 300 |
|---|
| 2026.02.02 | ₩76,111 | ₩76,163 | ₩76,111 | ₩76,163 | +0.07% | 400 |
|---|
| 2026.01.30 | ₩75,495 | ₩75,558 | ₩75,321 | ₩75,558 | +0.08% | 800 |
|---|
| 2026.01.29 | ₩75,763 | ₩75,763 | ₩75,388 | ₩75,673 | -0.12% | 600 |
|---|
| 2026.01.28 | ₩75,348 | ₩75,352 | ₩75,348 | ₩75,352 | +0.01% | 1.6천 |
|---|
| 2026.01.27 | ₩75,254 | ₩75,321 | ₩75,241 | ₩75,321 | +0.09% | 1.7천 |
|---|
| 2026.01.26 | ₩75,252 | ₩75,321 | ₩75,252 | ₩75,281 | +0.04% | 800 |
|---|
| 2026.01.23 | ₩74,933 | ₩75,083 | ₩74,933 | ₩75,083 | +0.20% | 400 |
|---|
| 2026.01.22 | ₩75,589 | ₩75,723 | ₩75,506 | ₩75,506 | -0.11% | 1만 |
|---|
| 2026.01.21 | ₩75,308 | ₩75,308 | ₩75,307 | ₩75,307 | -0.00% | 300 |
|---|
| 2026.01.20 | ₩74,719 | ₩74,760 | ₩74,158 | ₩74,206 | -0.69% | 1천 |
|---|
| 2026.01.16 | ₩75,308 | ₩75,335 | ₩75,241 | ₩75,281 | -0.04% | 3.2천 |
|---|
| 2026.01.15 | ₩75,535 | ₩75,562 | ₩75,307 | ₩75,307 | -0.30% | 1.1천 |
|---|
| 2026.01.14 | ₩74,933 | ₩75,010 | ₩74,933 | ₩75,010 | +0.10% | 900 |
|---|
| 2026.01.13 | ₩74,933 | ₩74,960 | ₩74,626 | ₩74,773 | -0.21% | 1.9천 |
|---|
| 2026.01.12 | ₩74,786 | ₩74,786 | ₩74,786 | ₩74,786 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩74,802 | ₩74,802 | ₩74,802 | ₩74,802 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩74,299 | ₩74,299 | ₩74,299 | ₩74,299 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩73,930 | ₩73,997 | ₩73,680 | ₩73,680 | -0.34% | 9천 |
|---|
| 2026.01.06 | ₩74,241 | ₩74,436 | ₩74,198 | ₩74,436 | +0.26% | 12.8만 |
|---|
| 2026.01.05 | ₩73,739 | ₩73,739 | ₩73,739 | ₩73,739 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩72,849 | ₩72,849 | ₩72,849 | ₩72,849 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩72,526 | ₩72,579 | ₩72,330 | ₩72,330 | -0.27% | 500 |
|---|
| 2025.12.30 | ₩72,767 | ₩72,836 | ₩72,753 | ₩72,836 | +0.10% | 25.9만 |
|---|
| 2025.12.29 | ₩72,914 | ₩72,914 | ₩72,847 | ₩72,860 | -0.07% | 17.5만 |
|---|
| 2025.12.26 | ₩73,034 | ₩73,034 | ₩72,847 | ₩72,967 | -0.09% | 1.2천 |
|---|
| 2025.12.24 | ₩73,053 | ₩73,053 | ₩73,053 | ₩73,053 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩72,646 | ₩72,820 | ₩72,646 | ₩72,730 | +0.12% | 500 |
|---|
| 2025.12.22 | ₩72,807 | ₩73,001 | ₩72,807 | ₩73,001 | +0.27% | 400 |
|---|
| 2025.12.19 | ₩72,500 | ₩72,593 | ₩72,436 | ₩72,436 | -0.09% | 500 |
|---|
| 2025.12.18 | ₩72,272 | ₩72,272 | ₩72,190 | ₩72,190 | -0.11% | 1.7만 |
|---|
| 2025.12.17 | ₩72,526 | ₩72,526 | ₩72,009 | ₩72,009 | -0.71% | 4.2천 |
|---|
| 2025.12.16 | ₩72,231 | ₩72,333 | ₩72,231 | ₩72,333 | +0.14% | 400 |
|---|
| 2025.12.15 | ₩72,820 | ₩72,864 | ₩72,726 | ₩72,864 | +0.06% | 800 |
|---|
| 2025.12.12 | ₩73,055 | ₩73,055 | ₩72,638 | ₩72,741 | -0.43% | 2.1천 |
|---|
| 2025.12.11 | ₩73,074 | ₩73,074 | ₩73,074 | ₩73,074 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩72,138 | ₩72,780 | ₩72,138 | ₩72,650 | +0.71% | 1천 |
|---|
| 2025.12.09 | ₩71,951 | ₩72,071 | ₩71,683 | ₩71,683 | -0.37% | 5.6천 |
|---|
| 2025.12.08 | ₩71,777 | ₩71,801 | ₩71,777 | ₩71,801 | +0.03% | 100 |
|---|
| 2025.12.05 | ₩72,432 | ₩72,432 | ₩72,270 | ₩72,270 | -0.22% | 200 |
|---|
| 2025.12.04 | ₩72,285 | ₩72,285 | ₩72,098 | ₩72,197 | -0.12% | 300 |
|---|
| 2025.12.03 | ₩72,246 | ₩72,246 | ₩72,246 | ₩72,246 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩71,635 | ₩71,635 | ₩71,635 | ₩71,635 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩71,977 | ₩71,977 | ₩71,620 | ₩71,620 | -0.50% | 300 |
|---|
| 2025.11.28 | ₩72,124 | ₩72,124 | ₩72,124 | ₩72,124 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩71,688 | ₩71,688 | ₩71,688 | ₩71,688 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩71,175 | ₩71,228 | ₩71,175 | ₩71,228 | +0.08% | 800 |
|---|
| 2025.11.24 | ₩70,065 | ₩70,303 | ₩70,065 | ₩70,303 | +0.34% | 1천 |
|---|
| 2025.11.21 | ₩69,717 | ₩69,810 | ₩69,717 | ₩69,810 | +0.13% | 900 |
|---|
| 2025.11.20 | ₩69,061 | ₩69,061 | ₩68,716 | ₩68,716 | -0.50% | 200 |
|---|
| 2025.11.19 | ₩69,369 | ₩69,467 | ₩69,369 | ₩69,467 | +0.14% | 100 |
|---|
| 2025.11.18 | ₩69,574 | ₩69,574 | ₩69,574 | ₩69,574 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩70,466 | ₩70,466 | ₩69,556 | ₩69,556 | -1.29% | 700 |
|---|
| 2025.11.14 | ₩70,680 | ₩70,680 | ₩70,325 | ₩70,325 | -0.50% | 200 |
|---|
| 2025.11.13 | ₩70,586 | ₩70,586 | ₩70,493 | ₩70,546 | -0.06% | 1.5만 |
|---|
| 2025.11.12 | ₩71,589 | ₩71,589 | ₩71,474 | ₩71,474 | -0.16% | 200 |
|---|
| 2025.11.11 | ₩71,191 | ₩71,191 | ₩71,191 | ₩71,191 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩70,827 | ₩70,827 | ₩70,740 | ₩70,740 | -0.12% | 200 |
|---|
| 2025.11.07 | ₩69,824 | ₩70,172 | ₩69,824 | ₩70,172 | +0.50% | 8.9만 |
|---|
| 2025.11.06 | ₩69,812 | ₩69,812 | ₩69,812 | ₩69,812 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩69,844 | ₩70,319 | ₩69,844 | ₩70,176 | +0.47% | 600 |
|---|
| 2025.11.04 | ₩69,824 | ₩69,837 | ₩69,673 | ₩69,673 | -0.22% | 800 |
|---|
| 2025.11.03 | ₩70,185 | ₩70,185 | ₩70,090 | ₩70,090 | -0.14% | 500 |
|---|
| 2025.10.31 | ₩70,038 | ₩70,359 | ₩70,038 | ₩70,355 | +0.45% | 27.5만 |
|---|
| 2025.10.30 | ₩70,640 | ₩70,640 | ₩70,051 | ₩70,051 | -0.83% | 1.3천 |
|---|
| 2025.10.29 | ₩70,786 | ₩70,786 | ₩70,277 | ₩70,277 | -0.72% | 700 |
|---|
| 2025.10.28 | ₩71,068 | ₩71,068 | ₩70,827 | ₩70,827 | -0.34% | 1천 |
|---|
| 2025.10.27 | ₩71,161 | ₩71,322 | ₩71,108 | ₩71,319 | +0.22% | 27.2만 |
|---|
| 2025.10.24 | ₩70,901 | ₩70,901 | ₩70,901 | ₩70,901 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩70,319 | ₩70,586 | ₩70,319 | ₩70,493 | +0.25% | 700 |
|---|
| 2025.10.22 | ₩70,185 | ₩70,185 | ₩70,160 | ₩70,160 | -0.04% | 2.8천 |
|---|
| 2025.10.21 | ₩70,522 | ₩70,522 | ₩70,522 | ₩70,522 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩70,466 | ₩70,466 | ₩70,419 | ₩70,419 | -0.07% | 500 |
|---|
| 2025.10.17 | ₩69,697 | ₩69,697 | ₩69,697 | ₩69,697 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩69,556 | ₩69,556 | ₩69,333 | ₩69,333 | -0.32% | 700 |
|---|
| 2025.10.15 | ₩69,899 | ₩70,091 | ₩69,899 | ₩70,078 | +0.26% | 600 |
|---|
| 2025.10.14 | ₩69,503 | ₩69,786 | ₩69,503 | ₩69,786 | +0.41% | 600 |
|---|
| 2025.10.13 | ₩69,282 | ₩69,282 | ₩69,282 | ₩69,282 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩68,901 | ₩68,901 | ₩68,537 | ₩68,537 | -0.53% | 2.9천 |
|---|