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 | ₩86,697 | ₩87,045 | ₩86,697 | ₩86,963 | +0.31% | 1.4천 |
| 2026.10.08 | ₩86,016 | ₩86,470 | ₩85,896 | ₩86,465 | +0.52% | 2.9천 |
| 2026.10.07 | ₩85,909 | ₩86,040 | ₩85,909 | ₩86,040 | +0.15% | 300 |
| 2026.10.06 | ₩86,310 | ₩86,457 | ₩86,310 | ₩86,345 | +0.04% | 6.3천 |
| 2026.10.05 | ₩85,916 | ₩86,069 | ₩85,863 | ₩85,863 | -0.06% | 2.5천 |
| 2026.10.02 | ₩85,414 | ₩85,549 | ₩85,414 | ₩85,549 | +0.16% | 400 |
| 2026.10.01 | ₩85,254 | ₩85,308 | ₩84,719 | ₩85,094 | -0.19% | 3.1천 |
| 2026.09.30 | ₩85,227 | ₩85,227 | ₩85,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,186 |
| -0.05% |
| 300 |
| 2026.09.29 | ₩85,388 | ₩85,389 | ₩85,388 | ₩85,389 | +0.00% | 15.1만 |
|---|
| 2026.09.28 | ₩86,029 | ₩86,029 | ₩85,735 | ₩85,735 | -0.34% | 900 |
|---|
| 2026.09.25 | ₩86,644 | ₩86,644 | ₩86,096 | ₩86,436 | -0.24% | 1.4천 |
|---|
| 2026.09.24 | ₩86,230 | ₩86,230 | ₩85,896 | ₩86,037 | -0.22% | 400 |
|---|
| 2026.09.23 | ₩86,898 | ₩86,898 | ₩86,540 | ₩86,540 | -0.41% | 100 |
|---|
| 2026.09.22 | ₩87,045 | ₩87,125 | ₩87,018 | ₩87,018 | -0.03% | 1.8천 |
|---|
| 2026.09.21 | ₩87,072 | ₩87,299 | ₩87,072 | ₩87,284 | +0.24% | 2.3천 |
|---|
| 2026.09.18 | ₩87,005 | ₩87,005 | ₩86,591 | ₩86,688 | -0.36% | 1.1천 |
|---|
| 2026.09.17 | ₩87,352 | ₩87,352 | ₩86,871 | ₩87,096 | -0.29% | 1.9천 |
|---|
| 2026.09.16 | ₩88,341 | ₩88,341 | ₩86,502 | ₩86,502 | -2.08% | 8.9천 |
|---|
| 2026.09.15 | ₩87,606 | ₩87,606 | ₩87,192 | ₩87,205 | -0.46% | 7.6천 |
|---|
| 2026.09.14 | ₩87,633 | ₩87,646 | ₩87,633 | ₩87,642 | +0.01% | 4.3천 |
|---|
| 2026.09.11 | ₩87,666 | ₩87,666 | ₩87,666 | ₩87,666 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩86,847 | ₩86,925 | ₩86,847 | ₩86,871 | +0.03% | 1.1천 |
|---|
| 2026.09.09 | ₩87,446 | ₩87,446 | ₩87,171 | ₩87,171 | -0.31% | 4천 |
|---|
| 2026.09.08 | ₩87,820 | ₩87,844 | ₩87,661 | ₩87,661 | -0.18% | 3천 |
|---|
| 2026.09.04 | ₩88,422 | ₩88,515 | ₩88,337 | ₩88,337 | -0.10% | 2.5천 |
|---|
| 2026.09.03 | ₩88,622 | ₩88,969 | ₩88,595 | ₩88,969 | +0.39% | 49.9만 |
|---|
| 2026.09.02 | ₩88,150 | ₩88,150 | ₩88,150 | ₩88,150 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩87,720 | ₩87,720 | ₩87,720 | ₩87,720 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩88,301 | ₩88,301 | ₩88,153 | ₩88,153 | -0.17% | 1.7천 |
|---|
| 2026.08.28 | ₩88,619 | ₩88,619 | ₩88,619 | ₩88,619 | 0.00% | 1.1천 |
|---|
| 2026.08.27 | ₩88,488 | ₩88,555 | ₩88,392 | ₩88,392 | -0.11% | 900 |
|---|
| 2026.08.26 | ₩88,718 | ₩88,718 | ₩88,687 | ₩88,687 | -0.03% | 1.1천 |
|---|
| 2026.08.25 | ₩88,261 | ₩88,607 | ₩88,248 | ₩88,607 | +0.39% | 7.1천 |
|---|
| 2026.08.24 | ₩88,548 | ₩88,595 | ₩88,548 | ₩88,595 | +0.05% | 1.4천 |
|---|
| 2026.08.21 | ₩88,355 | ₩88,381 | ₩88,261 | ₩88,368 | +0.02% | 2.1만 |
|---|
| 2026.08.20 | ₩88,633 | ₩88,646 | ₩87,807 | ₩87,914 | -0.81% | 9.4만 |
|---|
| 2026.08.19 | ₩88,843 | ₩88,843 | ₩88,699 | ₩88,699 | -0.16% | 400 |
|---|
| 2026.08.18 | ₩88,208 | ₩88,208 | ₩88,093 | ₩88,093 | -0.13% | 500 |
|---|
| 2026.08.17 | ₩88,462 | ₩88,462 | ₩88,021 | ₩88,061 | -0.45% | 2.5천 |
|---|
| 2026.08.14 | ₩88,863 | ₩88,903 | ₩88,683 | ₩88,683 | -0.20% | 20.5만 |
|---|
| 2026.08.13 | ₩88,422 | ₩88,769 | ₩88,422 | ₩88,742 | +0.36% | 2천 |
|---|
| 2026.08.12 | ₩88,248 | ₩88,422 | ₩88,248 | ₩88,371 | +0.14% | 900 |
|---|
| 2026.08.11 | ₩88,288 | ₩88,662 | ₩88,288 | ₩88,395 | +0.12% | 7.8천 |
|---|
| 2026.08.10 | ₩88,569 | ₩88,569 | ₩88,531 | ₩88,531 | -0.04% | 600 |
|---|
| 2026.08.07 | ₩88,208 | ₩88,312 | ₩88,208 | ₩88,312 | +0.12% | 200 |
|---|
| 2026.08.06 | ₩87,860 | ₩87,860 | ₩87,792 | ₩87,792 | -0.08% | 700 |
|---|
| 2026.08.05 | ₩87,793 | ₩87,946 | ₩87,793 | ₩87,946 | +0.17% | 1천 |
|---|
| 2026.08.04 | ₩86,938 | ₩88,030 | ₩86,938 | ₩88,030 | +1.26% | 5.9천 |
|---|
| 2026.08.03 | ₩87,199 | ₩87,199 | ₩87,199 | ₩87,199 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩86,032 | ₩86,457 | ₩85,929 | ₩86,310 | +0.32% | 11.1만 |
|---|
| 2026.07.30 | ₩85,247 | ₩85,962 | ₩85,247 | ₩85,962 | +0.84% | 21.3만 |
|---|
| 2026.07.29 | ₩86,063 | ₩86,104 | ₩85,565 | ₩85,565 | -0.58% | 600 |
|---|
| 2026.07.28 | ₩86,403 | ₩86,470 | ₩86,403 | ₩86,468 | +0.07% | 4.1천 |
|---|
| 2026.07.27 | ₩85,602 | ₩85,628 | ₩85,602 | ₩85,628 | +0.03% | 300 |
|---|
| 2026.07.24 | ₩85,174 | ₩85,174 | ₩85,124 | ₩85,124 | -0.06% | 700 |
|---|
| 2026.07.23 | ₩84,345 | ₩84,479 | ₩84,332 | ₩84,384 | +0.05% | 4.9천 |
|---|
| 2026.07.22 | ₩85,013 | ₩85,013 | ₩84,919 | ₩84,919 | -0.11% | 1천 |
|---|
| 2026.07.21 | ₩84,887 | ₩84,887 | ₩84,848 | ₩84,848 | -0.05% | 300 |
|---|
| 2026.07.20 | ₩84,719 | ₩84,733 | ₩84,706 | ₩84,707 | -0.01% | 25.9만 |
|---|
| 2026.07.17 | ₩85,401 | ₩85,508 | ₩85,112 | ₩85,112 | -0.34% | 900 |
|---|
| 2026.07.16 | ₩85,508 | ₩85,602 | ₩85,441 | ₩85,602 | +0.11% | 1.3천 |
|---|
| 2026.07.15 | ₩84,693 | ₩84,947 | ₩84,693 | ₩84,796 | +0.12% | 2.6천 |
|---|
| 2026.07.14 | ₩84,666 | ₩84,666 | ₩84,439 | ₩84,518 | -0.18% | 300 |
|---|
| 2026.07.13 | ₩84,920 | ₩84,987 | ₩84,853 | ₩84,933 | +0.02% | 1.4천 |
|---|
| 2026.07.10 | ₩84,492 | ₩84,699 | ₩84,492 | ₩84,699 | +0.25% | 700 |
|---|
| 2026.07.09 | ₩84,519 | ₩84,519 | ₩84,468 | ₩84,468 | -0.06% | 600 |
|---|
| 2026.07.08 | ₩84,091 | ₩84,131 | ₩84,091 | ₩84,131 | +0.05% | 300 |
|---|
| 2026.07.07 | ₩85,161 | ₩85,161 | ₩85,003 | ₩85,003 | -0.19% | 600 |
|---|
| 2026.07.06 | ₩84,679 | ₩84,792 | ₩84,679 | ₩84,792 | +0.13% | 700 |
|---|
| 2026.07.02 | ₩84,645 | ₩84,645 | ₩84,645 | ₩84,645 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩83,964 | ₩83,964 | ₩83,649 | ₩83,649 | -0.38% | 200 |
|---|
| 2026.06.30 | ₩83,022 | ₩83,423 | ₩82,929 | ₩83,216 | +0.23% | 1만 |
|---|
| 2026.06.29 | ₩83,249 | ₩83,276 | ₩83,183 | ₩83,276 | +0.03% | 1.2천 |
|---|
| 2026.06.26 | ₩83,543 | ₩83,543 | ₩83,209 | ₩83,245 | -0.36% | 1.4천 |
|---|
| 2026.06.25 | ₩84,252 | ₩84,252 | ₩83,773 | ₩83,773 | -0.57% | 2.2천 |
|---|
| 2026.06.24 | ₩82,969 | ₩82,969 | ₩82,649 | ₩82,649 | -0.38% | 1.4천 |
|---|
| 2026.06.23 | ₩83,263 | ₩83,263 | ₩83,037 | ₩83,037 | -0.27% | 400 |
|---|
| 2026.06.22 | ₩83,815 | ₩83,815 | ₩83,815 | ₩83,815 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩83,503 | ₩83,570 | ₩83,396 | ₩83,430 | -0.09% | 800 |
|---|
| 2026.06.17 | ₩83,904 | ₩83,904 | ₩82,770 | ₩82,770 | -1.35% | 1천 |
|---|
| 2026.06.16 | ₩84,118 | ₩84,118 | ₩83,673 | ₩83,673 | -0.53% | 500 |
|---|
| 2026.06.15 | ₩84,078 | ₩84,078 | ₩83,872 | ₩83,872 | -0.24% | 400 |
|---|
| 2026.06.12 | ₩83,236 | ₩83,236 | ₩82,982 | ₩83,114 | -0.15% | 1.5천 |
|---|
| 2026.06.11 | ₩81,258 | ₩82,363 | ₩81,258 | ₩82,363 | +1.36% | 700 |
|---|
| 2026.06.10 | ₩81,031 | ₩81,058 | ₩80,860 | ₩80,860 | -0.21% | 1.1천 |
|---|
| 2026.06.09 | ₩81,271 | ₩81,694 | ₩81,231 | ₩81,694 | +0.52% | 400 |
|---|
| 2026.06.08 | ₩81,632 | ₩81,793 | ₩81,458 | ₩81,458 | -0.21% | 5.9천 |
|---|
| 2026.06.05 | ₩81,953 | ₩81,953 | ₩81,239 | ₩81,239 | -0.87% | 300 |
|---|
| 2026.06.04 | ₩82,608 | ₩82,715 | ₩82,608 | ₩82,715 | +0.13% | 300 |
|---|
| 2026.06.03 | ₩82,314 | ₩82,381 | ₩82,186 | ₩82,186 | -0.16% | 900 |
|---|
| 2026.06.02 | ₩82,159 | ₩82,159 | ₩82,159 | ₩82,159 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩81,646 | ₩81,646 | ₩81,487 | ₩81,487 | -0.19% | 500 |
|---|
| 2026.05.29 | ₩81,664 | ₩81,664 | ₩81,664 | ₩81,664 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩81,793 | ₩81,886 | ₩81,726 | ₩81,726 | -0.08% | 900 |
|---|
| 2026.05.27 | ₩81,648 | ₩81,648 | ₩81,648 | ₩81,648 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩81,793 | ₩81,810 | ₩81,793 | ₩81,810 | +0.02% | 600 |
|---|
| 2026.05.22 | ₩81,058 | ₩81,298 | ₩81,058 | ₩81,106 | +0.06% | 1.4천 |
|---|
| 2026.05.21 | ₩80,135 | ₩80,590 | ₩80,135 | ₩80,543 | +0.51% | 800 |
|---|
| 2026.05.20 | ₩79,761 | ₩80,199 | ₩79,761 | ₩80,199 | +0.55% | 600 |
|---|
| 2026.05.19 | ₩79,354 | ₩79,462 | ₩79,354 | ₩79,462 | +0.14% | 500 |
|---|
| 2026.05.18 | ₩79,534 | ₩79,824 | ₩79,534 | ₩79,824 | +0.36% | 600 |
|---|
| 2026.05.15 | ₩79,734 | ₩79,734 | ₩79,670 | ₩79,670 | -0.08% | 1.4천 |
|---|
| 2026.05.14 | ₩80,857 | ₩80,857 | ₩80,690 | ₩80,690 | -0.21% | 600 |
|---|
| 2026.05.13 | ₩80,376 | ₩80,539 | ₩80,376 | ₩80,539 | +0.20% | 200 |
|---|
| 2026.05.12 | ₩79,761 | ₩80,437 | ₩79,761 | ₩80,437 | +0.85% | 400 |
|---|
| 2026.05.11 | ₩80,443 | ₩80,663 | ₩80,403 | ₩80,519 | +0.09% | 1.3천 |
|---|
| 2026.05.08 | ₩80,175 | ₩80,282 | ₩80,175 | ₩80,228 | +0.07% | 2.4천 |
|---|
| 2026.05.07 | ₩80,028 | ₩80,109 | ₩79,599 | ₩79,599 | -0.54% | 200 |
|---|
| 2026.05.06 | ₩80,322 | ₩80,524 | ₩80,322 | ₩80,524 | +0.25% | 700 |
|---|
| 2026.05.05 | ₩79,400 | ₩79,622 | ₩79,400 | ₩79,622 | +0.28% | 400 |
|---|
| 2026.05.04 | ₩79,026 | ₩79,080 | ₩78,768 | ₩78,768 | -0.33% | 600 |
|---|
| 2026.05.01 | ₩79,400 | ₩79,521 | ₩79,279 | ₩79,279 | -0.15% | 1.2만 |
|---|
| 2026.04.30 | ₩78,358 | ₩79,386 | ₩78,331 | ₩79,386 | +1.31% | 8.3천 |
|---|
| 2026.04.29 | ₩77,837 | ₩77,891 | ₩77,823 | ₩77,891 | +0.07% | 3.1천 |
|---|
| 2026.04.28 | ₩77,970 | ₩77,984 | ₩77,917 | ₩77,918 | -0.07% | 800 |
|---|
| 2026.04.27 | ₩78,398 | ₩78,398 | ₩78,117 | ₩78,161 | -0.30% | 900 |
|---|
| 2026.04.24 | ₩78,104 | ₩78,129 | ₩78,104 | ₩78,129 | +0.03% | 1천 |
|---|
| 2026.04.23 | ₩78,211 | ₩78,211 | ₩77,903 | ₩78,052 | -0.20% | 2.5천 |
|---|
| 2026.04.22 | ₩77,663 | ₩77,731 | ₩77,663 | ₩77,731 | +0.09% | 3천 |
|---|
| 2026.04.21 | ₩77,688 | ₩77,688 | ₩77,548 | ₩77,548 | -0.18% | 400 |
|---|
| 2026.04.20 | ₩77,917 | ₩78,131 | ₩77,917 | ₩77,958 | +0.05% | 900 |
|---|
| 2026.04.17 | ₩77,977 | ₩77,977 | ₩77,977 | ₩77,977 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩76,981 | ₩77,235 | ₩76,981 | ₩77,235 | +0.33% | 4.2천 |
|---|
| 2026.04.15 | ₩76,861 | ₩76,873 | ₩76,861 | ₩76,873 | +0.02% | 1.6천 |
|---|
| 2026.04.14 | ₩76,767 | ₩77,094 | ₩76,767 | ₩77,094 | +0.42% | 2.4천 |
|---|
| 2026.04.13 | ₩75,912 | ₩76,757 | ₩75,912 | ₩76,757 | +1.11% | 1.8천 |
|---|
| 2026.04.10 | ₩76,660 | ₩76,660 | ₩76,111 | ₩76,111 | -0.72% | 400 |
|---|
| 2026.04.09 | ₩76,368 | ₩76,620 | ₩76,368 | ₩76,580 | +0.28% | 500 |
|---|
| 2026.04.08 | ₩75,764 | ₩76,113 | ₩75,764 | ₩76,096 | +0.44% | 24.5만 |
|---|
| 2026.04.07 | ₩73,974 | ₩74,300 | ₩73,974 | ₩74,300 | +0.44% | 2.6천 |
|---|
| 2026.04.06 | ₩74,164 | ₩74,306 | ₩74,164 | ₩74,306 | +0.19% | 700 |
|---|
| 2026.04.02 | ₩73,707 | ₩73,962 | ₩73,707 | ₩73,962 | +0.35% | 3.1천 |
|---|
| 2026.04.01 | ₩73,760 | ₩73,764 | ₩73,760 | ₩73,764 | +0.01% | 1.6천 |
|---|
| 2026.03.31 | ₩72,638 | ₩73,373 | ₩72,638 | ₩73,333 | +0.96% | 24.1만 |
|---|
| 2026.03.30 | ₩71,875 | ₩71,875 | ₩71,875 | ₩71,875 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩72,095 | ₩72,095 | ₩72,095 | ₩72,095 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩73,573 | ₩73,573 | ₩72,901 | ₩72,901 | -0.91% | 800 |
|---|
| 2026.03.25 | ₩73,800 | ₩73,800 | ₩73,727 | ₩73,727 | -0.10% | 900 |
|---|
| 2026.03.24 | ₩73,680 | ₩73,680 | ₩73,620 | ₩73,680 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩73,493 | ₩73,760 | ₩73,466 | ₩73,508 | +0.02% | 1.1천 |
|---|
| 2026.03.20 | ₩73,252 | ₩73,359 | ₩72,831 | ₩72,831 | -0.57% | 2천 |
|---|
| 2026.03.19 | ₩73,750 | ₩73,750 | ₩73,750 | ₩73,750 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩74,363 | ₩74,429 | ₩73,850 | ₩73,850 | -0.69% | 900 |
|---|
| 2026.03.17 | ₩74,870 | ₩74,923 | ₩74,724 | ₩74,724 | -0.19% | 400 |
|---|
| 2026.03.16 | ₩74,469 | ₩74,509 | ₩74,380 | ₩74,380 | -0.12% | 2.3천 |
|---|
| 2026.03.13 | ₩73,921 | ₩73,921 | ₩73,738 | ₩73,738 | -0.25% | 1천 |
|---|
| 2026.03.12 | ₩74,034 | ₩74,094 | ₩73,722 | ₩73,722 | -0.42% | 600 |
|---|
| 2026.03.11 | ₩74,763 | ₩74,763 | ₩74,708 | ₩74,708 | -0.07% | 700 |
|---|
| 2026.03.10 | ₩75,460 | ₩75,524 | ₩74,855 | ₩74,855 | -0.80% | 3.6천 |
|---|
| 2026.03.09 | ₩74,335 | ₩75,070 | ₩74,295 | ₩75,070 | +0.99% | 5천 |
|---|
| 2026.03.06 | ₩74,776 | ₩74,803 | ₩74,776 | ₩74,776 | 0.00% | 1.5천 |
|---|
| 2026.03.05 | ₩75,979 | ₩75,979 | ₩75,484 | ₩75,757 | -0.29% | 900 |
|---|
| 2026.03.04 | ₩76,594 | ₩76,707 | ₩76,594 | ₩76,707 | +0.15% | 4.6천 |
|---|
| 2026.03.03 | ₩76,113 | ₩76,340 | ₩76,113 | ₩76,301 | +0.25% | 2.6천 |
|---|
| 2026.03.02 | ₩77,346 | ₩77,346 | ₩77,346 | ₩77,346 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩77,115 | ₩77,376 | ₩77,115 | ₩77,376 | +0.34% | 300 |
|---|
| 2026.02.26 | ₩77,355 | ₩77,355 | ₩77,355 | ₩77,355 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩77,235 | ₩77,274 | ₩77,235 | ₩77,274 | +0.05% | 300 |
|---|
| 2026.02.24 | ₩77,032 | ₩77,032 | ₩77,032 | ₩77,032 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩76,727 | ₩76,727 | ₩76,528 | ₩76,528 | -0.26% | 700 |
|---|
| 2026.02.20 | ₩77,302 | ₩77,302 | ₩77,302 | ₩77,302 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩76,701 | ₩76,872 | ₩76,701 | ₩76,872 | +0.22% | 300 |
|---|
| 2026.02.18 | ₩77,208 | ₩77,208 | ₩76,988 | ₩77,057 | -0.20% | 1.7천 |
|---|
| 2026.02.17 | ₩76,627 | ₩76,627 | ₩76,627 | ₩76,627 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩76,340 | ₩76,777 | ₩76,340 | ₩76,777 | +0.57% | 300 |
|---|
| 2026.02.12 | ₩76,312 | ₩76,312 | ₩76,312 | ₩76,312 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩77,235 | ₩77,235 | ₩77,235 | ₩77,235 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩77,021 | ₩77,021 | ₩77,021 | ₩77,021 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩77,208 | ₩77,208 | ₩77,159 | ₩77,159 | -0.06% | 300 |
|---|
| 2026.02.06 | ₩76,647 | ₩77,235 | ₩76,647 | ₩77,192 | +0.71% | 500 |
|---|
| 2026.02.05 | ₩76,059 | ₩76,059 | ₩75,792 | ₩75,794 | -0.35% | 400 |
|---|
| 2026.02.04 | ₩76,500 | ₩76,500 | ₩76,393 | ₩76,403 | -0.13% | 700 |
|---|
| 2026.02.03 | ₩76,534 | ₩76,534 | ₩76,233 | ₩76,233 | -0.39% | 300 |
|---|
| 2026.02.02 | ₩76,046 | ₩76,098 | ₩76,046 | ₩76,098 | +0.07% | 400 |
|---|
| 2026.01.30 | ₩75,431 | ₩75,494 | ₩75,257 | ₩75,494 | +0.08% | 800 |
|---|
| 2026.01.29 | ₩75,698 | ₩75,698 | ₩75,324 | ₩75,609 | -0.12% | 600 |
|---|
| 2026.01.28 | ₩75,284 | ₩75,288 | ₩75,284 | ₩75,288 | +0.01% | 1.6천 |
|---|
| 2026.01.27 | ₩75,190 | ₩75,257 | ₩75,177 | ₩75,257 | +0.09% | 1.7천 |
|---|
| 2026.01.26 | ₩75,188 | ₩75,257 | ₩75,188 | ₩75,217 | +0.04% | 800 |
|---|
| 2026.01.23 | ₩74,870 | ₩75,019 | ₩74,870 | ₩75,019 | +0.20% | 400 |
|---|
| 2026.01.22 | ₩75,524 | ₩75,658 | ₩75,442 | ₩75,442 | -0.11% | 1만 |
|---|
| 2026.01.21 | ₩75,244 | ₩75,244 | ₩75,242 | ₩75,242 | -0.00% | 300 |
|---|
| 2026.01.20 | ₩74,656 | ₩74,696 | ₩74,094 | ₩74,143 | -0.69% | 1천 |
|---|
| 2026.01.16 | ₩75,244 | ₩75,271 | ₩75,177 | ₩75,217 | -0.04% | 3.2천 |
|---|
| 2026.01.15 | ₩75,471 | ₩75,498 | ₩75,242 | ₩75,242 | -0.30% | 1.1천 |
|---|
| 2026.01.14 | ₩74,870 | ₩74,946 | ₩74,870 | ₩74,946 | +0.10% | 900 |
|---|
| 2026.01.13 | ₩74,870 | ₩74,896 | ₩74,562 | ₩74,709 | -0.21% | 1.9천 |
|---|
| 2026.01.12 | ₩74,723 | ₩74,723 | ₩74,723 | ₩74,723 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩74,739 | ₩74,739 | ₩74,739 | ₩74,739 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩74,236 | ₩74,236 | ₩74,236 | ₩74,236 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩73,867 | ₩73,934 | ₩73,617 | ₩73,617 | -0.34% | 9천 |
|---|
| 2026.01.06 | ₩74,177 | ₩74,372 | ₩74,135 | ₩74,372 | +0.26% | 12.8만 |
|---|
| 2026.01.05 | ₩73,676 | ₩73,676 | ₩73,676 | ₩73,676 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩72,787 | ₩72,787 | ₩72,787 | ₩72,787 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩72,464 | ₩72,517 | ₩72,269 | ₩72,269 | -0.27% | 500 |
|---|
| 2025.12.30 | ₩72,705 | ₩72,774 | ₩72,691 | ₩72,774 | +0.10% | 25.9만 |
|---|
| 2025.12.29 | ₩72,852 | ₩72,852 | ₩72,785 | ₩72,798 | -0.07% | 17.5만 |
|---|
| 2025.12.26 | ₩72,972 | ₩72,972 | ₩72,785 | ₩72,905 | -0.09% | 1.2천 |
|---|
| 2025.12.24 | ₩72,991 | ₩72,991 | ₩72,991 | ₩72,991 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩72,584 | ₩72,758 | ₩72,584 | ₩72,668 | +0.12% | 500 |
|---|
| 2025.12.22 | ₩72,745 | ₩72,938 | ₩72,745 | ₩72,938 | +0.27% | 400 |
|---|
| 2025.12.19 | ₩72,439 | ₩72,531 | ₩72,374 | ₩72,374 | -0.09% | 500 |
|---|
| 2025.12.18 | ₩72,210 | ₩72,210 | ₩72,128 | ₩72,128 | -0.11% | 1.7만 |
|---|
| 2025.12.17 | ₩72,464 | ₩72,464 | ₩71,948 | ₩71,948 | -0.71% | 4.2천 |
|---|
| 2025.12.16 | ₩72,170 | ₩72,271 | ₩72,170 | ₩72,271 | +0.14% | 400 |
|---|
| 2025.12.15 | ₩72,758 | ₩72,802 | ₩72,664 | ₩72,802 | +0.06% | 800 |
|---|
| 2025.12.12 | ₩72,993 | ₩72,993 | ₩72,576 | ₩72,679 | -0.43% | 2.1천 |
|---|
| 2025.12.11 | ₩73,012 | ₩73,012 | ₩73,012 | ₩73,012 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩72,076 | ₩72,718 | ₩72,076 | ₩72,588 | +0.71% | 1천 |
|---|
| 2025.12.09 | ₩71,889 | ₩72,010 | ₩71,622 | ₩71,622 | -0.37% | 5.6천 |
|---|
| 2025.12.08 | ₩71,716 | ₩71,740 | ₩71,716 | ₩71,740 | +0.03% | 100 |
|---|
| 2025.12.05 | ₩72,370 | ₩72,370 | ₩72,209 | ₩72,209 | -0.22% | 200 |
|---|
| 2025.12.04 | ₩72,223 | ₩72,223 | ₩72,036 | ₩72,135 | -0.12% | 300 |
|---|
| 2025.12.03 | ₩72,185 | ₩72,185 | ₩72,185 | ₩72,185 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩71,574 | ₩71,574 | ₩71,574 | ₩71,574 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩71,916 | ₩71,916 | ₩71,559 | ₩71,559 | -0.50% | 300 |
|---|
| 2025.11.28 | ₩72,063 | ₩72,063 | ₩72,063 | ₩72,063 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩71,627 | ₩71,627 | ₩71,627 | ₩71,627 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩71,114 | ₩71,168 | ₩71,114 | ₩71,168 | +0.08% | 800 |
|---|
| 2025.11.24 | ₩70,005 | ₩70,243 | ₩70,005 | ₩70,243 | +0.34% | 1천 |
|---|
| 2025.11.21 | ₩69,657 | ₩69,751 | ₩69,657 | ₩69,751 | +0.13% | 900 |
|---|
| 2025.11.20 | ₩69,002 | ₩69,002 | ₩68,658 | ₩68,658 | -0.50% | 200 |
|---|
| 2025.11.19 | ₩69,310 | ₩69,407 | ₩69,310 | ₩69,407 | +0.14% | 100 |
|---|
| 2025.11.18 | ₩69,514 | ₩69,514 | ₩69,514 | ₩69,514 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩70,406 | ₩70,406 | ₩69,497 | ₩69,497 | -1.29% | 700 |
|---|
| 2025.11.14 | ₩70,620 | ₩70,620 | ₩70,265 | ₩70,265 | -0.50% | 200 |
|---|
| 2025.11.13 | ₩70,526 | ₩70,526 | ₩70,432 | ₩70,486 | -0.06% | 1.5만 |
|---|
| 2025.11.12 | ₩71,528 | ₩71,528 | ₩71,413 | ₩71,413 | -0.16% | 200 |
|---|
| 2025.11.11 | ₩71,130 | ₩71,130 | ₩71,130 | ₩71,130 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩70,767 | ₩70,767 | ₩70,680 | ₩70,680 | -0.12% | 200 |
|---|
| 2025.11.07 | ₩69,764 | ₩70,112 | ₩69,764 | ₩70,112 | +0.50% | 8.9만 |
|---|
| 2025.11.06 | ₩69,752 | ₩69,752 | ₩69,752 | ₩69,752 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩69,784 | ₩70,259 | ₩69,784 | ₩70,116 | +0.47% | 600 |
|---|
| 2025.11.04 | ₩69,764 | ₩69,778 | ₩69,613 | ₩69,613 | -0.22% | 800 |
|---|
| 2025.11.03 | ₩70,125 | ₩70,125 | ₩70,030 | ₩70,030 | -0.14% | 500 |
|---|
| 2025.10.31 | ₩69,978 | ₩70,299 | ₩69,978 | ₩70,295 | +0.45% | 27.5만 |
|---|
| 2025.10.30 | ₩70,580 | ₩70,580 | ₩69,991 | ₩69,991 | -0.83% | 1.3천 |
|---|
| 2025.10.29 | ₩70,725 | ₩70,725 | ₩70,217 | ₩70,217 | -0.72% | 700 |
|---|
| 2025.10.28 | ₩71,007 | ₩71,007 | ₩70,767 | ₩70,767 | -0.34% | 1천 |
|---|
| 2025.10.27 | ₩71,101 | ₩71,261 | ₩71,047 | ₩71,258 | +0.22% | 27.2만 |
|---|
| 2025.10.24 | ₩70,840 | ₩70,840 | ₩70,840 | ₩70,840 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩70,259 | ₩70,526 | ₩70,259 | ₩70,432 | +0.25% | 700 |
|---|
| 2025.10.22 | ₩70,125 | ₩70,125 | ₩70,100 | ₩70,100 | -0.04% | 2.8천 |
|---|
| 2025.10.21 | ₩70,462 | ₩70,462 | ₩70,462 | ₩70,462 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩70,406 | ₩70,406 | ₩70,359 | ₩70,359 | -0.07% | 500 |
|---|
| 2025.10.17 | ₩69,637 | ₩69,637 | ₩69,637 | ₩69,637 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩69,497 | ₩69,497 | ₩69,274 | ₩69,274 | -0.32% | 700 |
|---|
| 2025.10.15 | ₩69,839 | ₩70,032 | ₩69,839 | ₩70,018 | +0.26% | 600 |
|---|
| 2025.10.14 | ₩69,443 | ₩69,727 | ₩69,443 | ₩69,727 | +0.41% | 600 |
|---|
| 2025.10.13 | ₩69,223 | ₩69,223 | ₩69,223 | ₩69,223 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩68,842 | ₩68,842 | ₩68,479 | ₩68,479 | -0.53% | 2.9천 |
|---|