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 | ₩86,226 | ₩87,360 | ₩86,174 | ₩87,278 | +1.22% | 1.3만 |
| 2026.09.28–2026.10.02 | ₩86,340 | ₩86,340 | ₩85,026 | ₩85,859 | -0.56% | 15.6만 |
| 2026.09.21–2026.09.25 | ₩87,386 | ₩87,614 | ₩86,206 | ₩86,748 | -0.73% | 6천 |
| 2026.09.14–2026.09.18 | ₩87,950 | ₩88,661 | ₩86,815 | ₩87,001 | -1.08% | 2.4만 |
| 2026.09.08–2026.09.11 | ₩88,137 | ₩88,162 | ₩87,161 | ₩87,983 | -0.18% | 8.3천 |
| 2026.08.31–2026.09.04 | ₩88,620 | ₩89,291 | ₩88,037 | ₩88,657 | +0.04% | 50.3만 |
| 2026.08.24–2026.08.28 | ₩88,868 | ₩89,039 | ₩88,567 | ₩88,940 | +0.08% | 1.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,164 |
| ₩88,124 |
| ₩88,687 |
| -0.11% |
| 11.8만 |
| 2026.08.10–2026.08.14 | ₩88,889 | ₩89,224 | ₩88,567 | ₩89,004 | +0.13% | 21.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩87,514 | ₩88,631 | ₩87,252 | ₩88,631 | +1.28% | 8천 |
|---|
| 2026.07.27–2026.07.31 | ₩85,911 | ₩86,783 | ₩85,555 | ₩86,622 | +0.83% | 33만 |
|---|
| 2026.07.20–2026.07.24 | ₩85,026 | ₩85,482 | ₩84,637 | ₩85,432 | +0.48% | 26.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩85,227 | ₩85,911 | ₩84,744 | ₩85,420 | +0.23% | 6.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩84,985 | ₩85,468 | ₩84,395 | ₩85,006 | +0.02% | 2.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩83,550 | ₩84,951 | ₩83,228 | ₩84,951 | +1.68% | 1.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩84,118 | ₩84,556 | ₩82,948 | ₩83,546 | -0.68% | 5.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩84,382 | ₩84,422 | ₩83,069 | ₩83,731 | -0.77% | 2.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩81,927 | ₩83,537 | ₩81,152 | ₩83,415 | +1.82% | 9.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩81,941 | ₩83,014 | ₩81,533 | ₩81,533 | -0.50% | 2.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩82,088 | ₩82,182 | ₩81,943 | ₩81,959 | -0.16% | 1.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩79,821 | ₩81,592 | ₩79,640 | ₩81,399 | +1.98% | 3.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩80,733 | ₩81,149 | ₩79,958 | ₩79,958 | -0.96% | 3.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩79,312 | ₩80,815 | ₩79,053 | ₩80,517 | +1.52% | 4.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩78,681 | ₩79,808 | ₩78,104 | ₩79,565 | +1.12% | 2.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩78,198 | ₩78,493 | ₩77,828 | ₩78,412 | +0.27% | 7.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩76,186 | ₩78,259 | ₩76,186 | ₩78,259 | +2.72% | 1만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,432 | ₩76,938 | ₩74,242 | ₩76,386 | +2.63% | 24.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩72,134 | ₩74,229 | ₩72,134 | ₩74,229 | +2.90% | 24.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,759 | ₩74,067 | ₩72,356 | ₩72,356 | -1.90% | 3.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩74,738 | ₩75,194 | ₩73,095 | ₩73,095 | -2.20% | 5.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩74,604 | ₩75,797 | ₩73,988 | ₩74,004 | -0.80% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩77,626 | ₩77,626 | ₩75,046 | ₩75,046 | -3.32% | 9.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩77,005 | ₩77,655 | ₩76,805 | ₩77,655 | +0.84% | 1.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩76,904 | ₩77,581 | ₩76,904 | ₩77,581 | +0.88% | 2.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩77,487 | ₩77,514 | ₩76,587 | ₩77,054 | -0.56% | 1.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩76,321 | ₩77,514 | ₩76,066 | ₩77,471 | +1.51% | 2.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩75,459 | ₩75,972 | ₩75,449 | ₩75,767 | +0.41% | 5.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩74,926 | ₩75,932 | ₩74,362 | ₩75,290 | +0.49% | 1.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩74,993 | ₩75,771 | ₩74,832 | ₩75,489 | +0.66% | 7.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩73,942 | ₩75,009 | ₩73,883 | ₩75,009 | +1.44% | 13.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,115 | ₩73,115 | ₩72,530 | ₩73,050 | -0.09% | 43.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩73,008 | ₩73,254 | ₩72,847 | ₩73,168 | +0.22% | 2.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩73,021 | ₩73,065 | ₩72,208 | ₩72,636 | -0.53% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩71,975 | ₩73,276 | ₩71,881 | ₩72,942 | +1.34% | 9.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩72,176 | ₩72,632 | ₩71,818 | ₩72,470 | +0.41% | 1천 |
|---|
| 2025.11.24–2025.11.28 | ₩70,258 | ₩72,323 | ₩70,258 | ₩72,323 | +2.94% | 2천 |
|---|
| 2025.11.17–2025.11.21 | ₩70,660 | ₩70,660 | ₩68,906 | ₩70,003 | -0.93% | 2.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩71,022 | ₩71,787 | ₩70,519 | ₩70,519 | -0.71% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩70,379 | ₩70,513 | ₩69,865 | ₩70,365 | -0.02% | 9.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩71,358 | ₩71,519 | ₩70,231 | ₩70,549 | -1.13% | 55만 |
|---|
| 2025.10.20–2025.10.24 | ₩70,660 | ₩71,096 | ₩70,353 | ₩71,096 | +0.62% | 4.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩69,473 | ₩70,285 | ₩69,473 | ₩69,889 | +0.60% | 2.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩69,091 | ₩69,091 | ₩68,726 | ₩68,726 | -0.53% | 2.9천 |
|---|