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 | ₩86,568 | ₩86,915 | ₩86,568 | ₩86,833 | +0.31% | 1.4천 |
| 2026.10.08 | ₩85,887 | ₩86,341 | ₩85,767 | ₩86,336 | +0.52% | 2.9천 |
| 2026.10.07 | ₩85,780 | ₩85,911 | ₩85,780 | ₩85,911 | +0.15% | 300 |
| 2026.10.06 | ₩86,181 | ₩86,328 | ₩86,181 | ₩86,215 | +0.04% | 6.3천 |
| 2026.10.05 | ₩85,787 | ₩85,941 | ₩85,735 | ₩85,735 | -0.06% | 2.5천 |
| 2026.10.02 | ₩85,287 | ₩85,421 | ₩85,287 | ₩85,421 | +0.16% | 400 |
| 2026.10.01 | ₩85,126 | ₩85,180 | ₩84,593 | ₩84,966 | -0.19% | 3.1천 |
| 2026.09.30 | ₩85,100 | ₩85,100 | ₩85,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,058 |
| -0.05% |
| 300 |
| 2026.09.29 | ₩85,260 | ₩85,261 | ₩85,260 | ₩85,261 | +0.00% | 15.1만 |
|---|
| 2026.09.28 | ₩85,900 | ₩85,900 | ₩85,607 | ₩85,607 | -0.34% | 900 |
|---|
| 2026.09.25 | ₩86,514 | ₩86,514 | ₩85,967 | ₩86,306 | -0.24% | 1.4천 |
|---|
| 2026.09.24 | ₩86,101 | ₩86,101 | ₩85,767 | ₩85,908 | -0.22% | 400 |
|---|
| 2026.09.23 | ₩86,768 | ₩86,768 | ₩86,410 | ₩86,410 | -0.41% | 100 |
|---|
| 2026.09.22 | ₩86,915 | ₩86,995 | ₩86,888 | ₩86,888 | -0.03% | 1.8천 |
|---|
| 2026.09.21 | ₩86,941 | ₩87,168 | ₩86,941 | ₩87,154 | +0.24% | 2.3천 |
|---|
| 2026.09.18 | ₩86,875 | ₩86,875 | ₩86,461 | ₩86,558 | -0.36% | 1.1천 |
|---|
| 2026.09.17 | ₩87,222 | ₩87,222 | ₩86,741 | ₩86,965 | -0.29% | 1.9천 |
|---|
| 2026.09.16 | ₩88,209 | ₩88,209 | ₩86,373 | ₩86,373 | -2.08% | 8.9천 |
|---|
| 2026.09.15 | ₩87,475 | ₩87,475 | ₩87,061 | ₩87,075 | -0.46% | 7.6천 |
|---|
| 2026.09.14 | ₩87,502 | ₩87,515 | ₩87,502 | ₩87,511 | +0.01% | 4.3천 |
|---|
| 2026.09.11 | ₩87,535 | ₩87,535 | ₩87,535 | ₩87,535 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩86,717 | ₩86,795 | ₩86,717 | ₩86,741 | +0.03% | 1.1천 |
|---|
| 2026.09.09 | ₩87,315 | ₩87,315 | ₩87,040 | ₩87,040 | -0.31% | 4천 |
|---|
| 2026.09.08 | ₩87,689 | ₩87,713 | ₩87,530 | ₩87,530 | -0.18% | 3천 |
|---|
| 2026.09.04 | ₩88,289 | ₩88,383 | ₩88,205 | ₩88,205 | -0.10% | 2.5천 |
|---|
| 2026.09.03 | ₩88,489 | ₩88,836 | ₩88,463 | ₩88,836 | +0.39% | 49.9만 |
|---|
| 2026.09.02 | ₩88,018 | ₩88,018 | ₩88,018 | ₩88,018 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩87,589 | ₩87,589 | ₩87,589 | ₩87,589 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩88,169 | ₩88,169 | ₩88,021 | ₩88,021 | -0.17% | 1.7천 |
|---|
| 2026.08.28 | ₩88,487 | ₩88,487 | ₩88,487 | ₩88,487 | 0.00% | 1.1천 |
|---|
| 2026.08.27 | ₩88,356 | ₩88,423 | ₩88,260 | ₩88,260 | -0.11% | 900 |
|---|
| 2026.08.26 | ₩88,585 | ₩88,585 | ₩88,555 | ₩88,555 | -0.03% | 1.1천 |
|---|
| 2026.08.25 | ₩88,129 | ₩88,475 | ₩88,116 | ₩88,475 | +0.39% | 7.1천 |
|---|
| 2026.08.24 | ₩88,416 | ₩88,463 | ₩88,416 | ₩88,463 | +0.05% | 1.4천 |
|---|
| 2026.08.21 | ₩88,222 | ₩88,249 | ₩88,129 | ₩88,236 | +0.02% | 2.1만 |
|---|
| 2026.08.20 | ₩88,500 | ₩88,513 | ₩87,675 | ₩87,782 | -0.81% | 9.4만 |
|---|
| 2026.08.19 | ₩88,710 | ₩88,710 | ₩88,567 | ₩88,567 | -0.16% | 400 |
|---|
| 2026.08.18 | ₩88,076 | ₩88,076 | ₩87,961 | ₩87,961 | -0.13% | 500 |
|---|
| 2026.08.17 | ₩88,329 | ₩88,329 | ₩87,889 | ₩87,929 | -0.45% | 2.5천 |
|---|
| 2026.08.14 | ₩88,730 | ₩88,770 | ₩88,551 | ₩88,551 | -0.20% | 20.5만 |
|---|
| 2026.08.13 | ₩88,289 | ₩88,636 | ₩88,289 | ₩88,609 | +0.36% | 2천 |
|---|
| 2026.08.12 | ₩88,116 | ₩88,289 | ₩88,116 | ₩88,238 | +0.14% | 900 |
|---|
| 2026.08.11 | ₩88,156 | ₩88,529 | ₩88,156 | ₩88,263 | +0.12% | 7.8천 |
|---|
| 2026.08.10 | ₩88,436 | ₩88,436 | ₩88,399 | ₩88,399 | -0.04% | 600 |
|---|
| 2026.08.07 | ₩88,076 | ₩88,180 | ₩88,076 | ₩88,180 | +0.12% | 200 |
|---|
| 2026.08.06 | ₩87,729 | ₩87,729 | ₩87,661 | ₩87,661 | -0.08% | 700 |
|---|
| 2026.08.05 | ₩87,662 | ₩87,814 | ₩87,662 | ₩87,814 | +0.17% | 1천 |
|---|
| 2026.08.04 | ₩86,808 | ₩87,898 | ₩86,808 | ₩87,898 | +1.26% | 5.9천 |
|---|
| 2026.08.03 | ₩87,068 | ₩87,068 | ₩87,068 | ₩87,068 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩85,903 | ₩86,328 | ₩85,800 | ₩86,181 | +0.32% | 11.1만 |
|---|
| 2026.07.30 | ₩85,120 | ₩85,834 | ₩85,120 | ₩85,834 | +0.84% | 21.3만 |
|---|
| 2026.07.29 | ₩85,934 | ₩85,975 | ₩85,437 | ₩85,437 | -0.58% | 600 |
|---|
| 2026.07.28 | ₩86,274 | ₩86,341 | ₩86,274 | ₩86,338 | +0.07% | 4.1천 |
|---|
| 2026.07.27 | ₩85,473 | ₩85,500 | ₩85,473 | ₩85,500 | +0.03% | 300 |
|---|
| 2026.07.24 | ₩85,046 | ₩85,046 | ₩84,997 | ₩84,997 | -0.06% | 700 |
|---|
| 2026.07.23 | ₩84,219 | ₩84,352 | ₩84,206 | ₩84,258 | +0.05% | 4.9천 |
|---|
| 2026.07.22 | ₩84,886 | ₩84,886 | ₩84,792 | ₩84,792 | -0.11% | 1천 |
|---|
| 2026.07.21 | ₩84,759 | ₩84,759 | ₩84,721 | ₩84,721 | -0.05% | 300 |
|---|
| 2026.07.20 | ₩84,593 | ₩84,606 | ₩84,579 | ₩84,581 | -0.01% | 25.9만 |
|---|
| 2026.07.17 | ₩85,273 | ₩85,380 | ₩84,985 | ₩84,985 | -0.34% | 900 |
|---|
| 2026.07.16 | ₩85,380 | ₩85,473 | ₩85,313 | ₩85,473 | +0.11% | 1.3천 |
|---|
| 2026.07.15 | ₩84,566 | ₩84,820 | ₩84,566 | ₩84,669 | +0.12% | 2.6천 |
|---|
| 2026.07.14 | ₩84,539 | ₩84,539 | ₩84,312 | ₩84,391 | -0.18% | 300 |
|---|
| 2026.07.13 | ₩84,793 | ₩84,860 | ₩84,726 | ₩84,806 | +0.02% | 1.4천 |
|---|
| 2026.07.10 | ₩84,366 | ₩84,573 | ₩84,366 | ₩84,573 | +0.25% | 700 |
|---|
| 2026.07.09 | ₩84,393 | ₩84,393 | ₩84,342 | ₩84,342 | -0.06% | 600 |
|---|
| 2026.07.08 | ₩83,965 | ₩84,006 | ₩83,965 | ₩84,006 | +0.05% | 300 |
|---|
| 2026.07.07 | ₩85,033 | ₩85,033 | ₩84,876 | ₩84,876 | -0.19% | 600 |
|---|
| 2026.07.06 | ₩84,553 | ₩84,665 | ₩84,553 | ₩84,665 | +0.13% | 700 |
|---|
| 2026.07.02 | ₩84,518 | ₩84,518 | ₩84,518 | ₩84,518 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩83,839 | ₩83,839 | ₩83,524 | ₩83,524 | -0.38% | 200 |
|---|
| 2026.06.30 | ₩82,898 | ₩83,298 | ₩82,804 | ₩83,091 | +0.23% | 1만 |
|---|
| 2026.06.29 | ₩83,125 | ₩83,151 | ₩83,058 | ₩83,151 | +0.03% | 1.2천 |
|---|
| 2026.06.26 | ₩83,418 | ₩83,418 | ₩83,085 | ₩83,121 | -0.36% | 1.4천 |
|---|
| 2026.06.25 | ₩84,126 | ₩84,126 | ₩83,648 | ₩83,648 | -0.57% | 2.2천 |
|---|
| 2026.06.24 | ₩82,845 | ₩82,845 | ₩82,526 | ₩82,526 | -0.38% | 1.4천 |
|---|
| 2026.06.23 | ₩83,138 | ₩83,138 | ₩82,913 | ₩82,913 | -0.27% | 400 |
|---|
| 2026.06.22 | ₩83,689 | ₩83,689 | ₩83,689 | ₩83,689 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩83,378 | ₩83,445 | ₩83,272 | ₩83,305 | -0.09% | 800 |
|---|
| 2026.06.17 | ₩83,779 | ₩83,779 | ₩82,646 | ₩82,646 | -1.35% | 1천 |
|---|
| 2026.06.16 | ₩83,992 | ₩83,992 | ₩83,548 | ₩83,548 | -0.53% | 500 |
|---|
| 2026.06.15 | ₩83,952 | ₩83,952 | ₩83,747 | ₩83,747 | -0.24% | 400 |
|---|
| 2026.06.12 | ₩83,111 | ₩83,111 | ₩82,858 | ₩82,990 | -0.15% | 1.5천 |
|---|
| 2026.06.11 | ₩81,136 | ₩82,240 | ₩81,136 | ₩82,240 | +1.36% | 700 |
|---|
| 2026.06.10 | ₩80,910 | ₩80,936 | ₩80,739 | ₩80,739 | -0.21% | 1.1천 |
|---|
| 2026.06.09 | ₩81,150 | ₩81,571 | ₩81,110 | ₩81,571 | +0.52% | 400 |
|---|
| 2026.06.08 | ₩81,510 | ₩81,670 | ₩81,337 | ₩81,337 | -0.21% | 5.9천 |
|---|
| 2026.06.05 | ₩81,830 | ₩81,830 | ₩81,118 | ₩81,118 | -0.87% | 300 |
|---|
| 2026.06.04 | ₩82,484 | ₩82,591 | ₩82,484 | ₩82,591 | +0.13% | 300 |
|---|
| 2026.06.03 | ₩82,191 | ₩82,257 | ₩82,063 | ₩82,063 | -0.16% | 900 |
|---|
| 2026.06.02 | ₩82,036 | ₩82,036 | ₩82,036 | ₩82,036 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩81,523 | ₩81,523 | ₩81,365 | ₩81,365 | -0.19% | 500 |
|---|
| 2026.05.29 | ₩81,542 | ₩81,542 | ₩81,542 | ₩81,542 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩81,670 | ₩81,764 | ₩81,603 | ₩81,603 | -0.08% | 900 |
|---|
| 2026.05.27 | ₩81,526 | ₩81,526 | ₩81,526 | ₩81,526 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩81,670 | ₩81,688 | ₩81,670 | ₩81,688 | +0.02% | 600 |
|---|
| 2026.05.22 | ₩80,936 | ₩81,176 | ₩80,936 | ₩80,984 | +0.06% | 1.4천 |
|---|
| 2026.05.21 | ₩80,015 | ₩80,469 | ₩80,015 | ₩80,422 | +0.51% | 800 |
|---|
| 2026.05.20 | ₩79,642 | ₩80,079 | ₩79,642 | ₩80,079 | +0.55% | 600 |
|---|
| 2026.05.19 | ₩79,235 | ₩79,343 | ₩79,235 | ₩79,343 | +0.14% | 500 |
|---|
| 2026.05.18 | ₩79,415 | ₩79,704 | ₩79,415 | ₩79,704 | +0.36% | 600 |
|---|
| 2026.05.15 | ₩79,615 | ₩79,615 | ₩79,551 | ₩79,551 | -0.08% | 1.4천 |
|---|
| 2026.05.14 | ₩80,736 | ₩80,736 | ₩80,569 | ₩80,569 | -0.21% | 600 |
|---|
| 2026.05.13 | ₩80,256 | ₩80,418 | ₩80,256 | ₩80,418 | +0.20% | 200 |
|---|
| 2026.05.12 | ₩79,642 | ₩80,317 | ₩79,642 | ₩80,317 | +0.85% | 400 |
|---|
| 2026.05.11 | ₩80,322 | ₩80,543 | ₩80,282 | ₩80,398 | +0.09% | 1.3천 |
|---|
| 2026.05.08 | ₩80,055 | ₩80,162 | ₩80,055 | ₩80,107 | +0.07% | 2.4천 |
|---|
| 2026.05.07 | ₩79,909 | ₩79,989 | ₩79,480 | ₩79,480 | -0.54% | 200 |
|---|
| 2026.05.06 | ₩80,202 | ₩80,404 | ₩80,202 | ₩80,404 | +0.25% | 700 |
|---|
| 2026.05.05 | ₩79,281 | ₩79,503 | ₩79,281 | ₩79,503 | +0.28% | 400 |
|---|
| 2026.05.04 | ₩78,908 | ₩78,961 | ₩78,650 | ₩78,650 | -0.33% | 600 |
|---|
| 2026.05.01 | ₩79,281 | ₩79,402 | ₩79,160 | ₩79,160 | -0.15% | 1.2만 |
|---|
| 2026.04.30 | ₩78,241 | ₩79,267 | ₩78,214 | ₩79,267 | +1.31% | 8.3천 |
|---|
| 2026.04.29 | ₩77,720 | ₩77,775 | ₩77,707 | ₩77,775 | +0.07% | 3.1천 |
|---|
| 2026.04.28 | ₩77,854 | ₩77,867 | ₩77,800 | ₩77,802 | -0.07% | 800 |
|---|
| 2026.04.27 | ₩78,281 | ₩78,281 | ₩78,000 | ₩78,044 | -0.30% | 900 |
|---|
| 2026.04.24 | ₩77,987 | ₩78,012 | ₩77,987 | ₩78,012 | +0.03% | 1천 |
|---|
| 2026.04.23 | ₩78,094 | ₩78,094 | ₩77,787 | ₩77,935 | -0.20% | 2.5천 |
|---|
| 2026.04.22 | ₩77,547 | ₩77,615 | ₩77,547 | ₩77,615 | +0.09% | 3천 |
|---|
| 2026.04.21 | ₩77,572 | ₩77,572 | ₩77,432 | ₩77,432 | -0.18% | 400 |
|---|
| 2026.04.20 | ₩77,800 | ₩78,014 | ₩77,800 | ₩77,842 | +0.05% | 900 |
|---|
| 2026.04.17 | ₩77,860 | ₩77,860 | ₩77,860 | ₩77,860 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩76,866 | ₩77,120 | ₩76,866 | ₩77,120 | +0.33% | 4.2천 |
|---|
| 2026.04.15 | ₩76,746 | ₩76,758 | ₩76,746 | ₩76,758 | +0.02% | 1.6천 |
|---|
| 2026.04.14 | ₩76,653 | ₩76,978 | ₩76,653 | ₩76,978 | +0.42% | 2.4천 |
|---|
| 2026.04.13 | ₩75,798 | ₩76,642 | ₩75,798 | ₩76,642 | +1.11% | 1.8천 |
|---|
| 2026.04.10 | ₩76,546 | ₩76,546 | ₩75,997 | ₩75,997 | -0.72% | 400 |
|---|
| 2026.04.09 | ₩76,254 | ₩76,506 | ₩76,254 | ₩76,466 | +0.28% | 500 |
|---|
| 2026.04.08 | ₩75,650 | ₩75,999 | ₩75,650 | ₩75,983 | +0.44% | 24.5만 |
|---|
| 2026.04.07 | ₩73,863 | ₩74,189 | ₩73,863 | ₩74,189 | +0.44% | 2.6천 |
|---|
| 2026.04.06 | ₩74,053 | ₩74,194 | ₩74,053 | ₩74,194 | +0.19% | 700 |
|---|
| 2026.04.02 | ₩73,597 | ₩73,851 | ₩73,597 | ₩73,851 | +0.35% | 3.1천 |
|---|
| 2026.04.01 | ₩73,650 | ₩73,654 | ₩73,650 | ₩73,654 | +0.01% | 1.6천 |
|---|
| 2026.03.31 | ₩72,529 | ₩73,263 | ₩72,529 | ₩73,223 | +0.96% | 24.1만 |
|---|
| 2026.03.30 | ₩71,767 | ₩71,767 | ₩71,767 | ₩71,767 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩71,987 | ₩71,987 | ₩71,987 | ₩71,987 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩73,463 | ₩73,463 | ₩72,792 | ₩72,792 | -0.91% | 800 |
|---|
| 2026.03.25 | ₩73,690 | ₩73,690 | ₩73,617 | ₩73,617 | -0.10% | 900 |
|---|
| 2026.03.24 | ₩73,570 | ₩73,570 | ₩73,510 | ₩73,570 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩73,383 | ₩73,650 | ₩73,356 | ₩73,398 | +0.02% | 1.1천 |
|---|
| 2026.03.20 | ₩73,143 | ₩73,250 | ₩72,722 | ₩72,722 | -0.57% | 2천 |
|---|
| 2026.03.19 | ₩73,639 | ₩73,639 | ₩73,639 | ₩73,639 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩74,252 | ₩74,317 | ₩73,739 | ₩73,739 | -0.69% | 900 |
|---|
| 2026.03.17 | ₩74,758 | ₩74,811 | ₩74,612 | ₩74,612 | -0.19% | 400 |
|---|
| 2026.03.16 | ₩74,357 | ₩74,397 | ₩74,269 | ₩74,269 | -0.12% | 2.3천 |
|---|
| 2026.03.13 | ₩73,810 | ₩73,810 | ₩73,627 | ₩73,627 | -0.25% | 1천 |
|---|
| 2026.03.12 | ₩73,924 | ₩73,984 | ₩73,611 | ₩73,611 | -0.42% | 600 |
|---|
| 2026.03.11 | ₩74,651 | ₩74,651 | ₩74,596 | ₩74,596 | -0.07% | 700 |
|---|
| 2026.03.10 | ₩75,347 | ₩75,411 | ₩74,743 | ₩74,743 | -0.80% | 3.6천 |
|---|
| 2026.03.09 | ₩74,224 | ₩74,958 | ₩74,184 | ₩74,958 | +0.99% | 5천 |
|---|
| 2026.03.06 | ₩74,664 | ₩74,691 | ₩74,664 | ₩74,664 | 0.00% | 1.5천 |
|---|
| 2026.03.05 | ₩75,865 | ₩75,865 | ₩75,371 | ₩75,644 | -0.29% | 900 |
|---|
| 2026.03.04 | ₩76,479 | ₩76,592 | ₩76,479 | ₩76,592 | +0.15% | 4.6천 |
|---|
| 2026.03.03 | ₩75,999 | ₩76,225 | ₩75,999 | ₩76,187 | +0.25% | 2.6천 |
|---|
| 2026.03.02 | ₩77,230 | ₩77,230 | ₩77,230 | ₩77,230 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩76,999 | ₩77,260 | ₩76,999 | ₩77,260 | +0.34% | 300 |
|---|
| 2026.02.26 | ₩77,240 | ₩77,240 | ₩77,240 | ₩77,240 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩77,120 | ₩77,158 | ₩77,120 | ₩77,158 | +0.05% | 300 |
|---|
| 2026.02.24 | ₩76,917 | ₩76,917 | ₩76,917 | ₩76,917 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩76,612 | ₩76,612 | ₩76,414 | ₩76,414 | -0.26% | 700 |
|---|
| 2026.02.20 | ₩77,186 | ₩77,186 | ₩77,186 | ₩77,186 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩76,586 | ₩76,757 | ₩76,586 | ₩76,757 | +0.22% | 300 |
|---|
| 2026.02.18 | ₩77,093 | ₩77,093 | ₩76,873 | ₩76,942 | -0.20% | 1.7천 |
|---|
| 2026.02.17 | ₩76,512 | ₩76,512 | ₩76,512 | ₩76,512 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩76,225 | ₩76,662 | ₩76,225 | ₩76,662 | +0.57% | 300 |
|---|
| 2026.02.12 | ₩76,197 | ₩76,197 | ₩76,197 | ₩76,197 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩77,120 | ₩77,120 | ₩77,120 | ₩77,120 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩76,906 | ₩76,906 | ₩76,906 | ₩76,906 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩77,093 | ₩77,093 | ₩77,044 | ₩77,044 | -0.06% | 300 |
|---|
| 2026.02.06 | ₩76,532 | ₩77,120 | ₩76,532 | ₩77,077 | +0.71% | 500 |
|---|
| 2026.02.05 | ₩75,945 | ₩75,945 | ₩75,678 | ₩75,681 | -0.35% | 400 |
|---|
| 2026.02.04 | ₩76,386 | ₩76,386 | ₩76,279 | ₩76,288 | -0.13% | 700 |
|---|
| 2026.02.03 | ₩76,419 | ₩76,419 | ₩76,119 | ₩76,119 | -0.39% | 300 |
|---|
| 2026.02.02 | ₩75,932 | ₩75,984 | ₩75,932 | ₩75,984 | +0.07% | 400 |
|---|
| 2026.01.30 | ₩75,318 | ₩75,381 | ₩75,145 | ₩75,381 | +0.08% | 800 |
|---|
| 2026.01.29 | ₩75,585 | ₩75,585 | ₩75,211 | ₩75,496 | -0.12% | 600 |
|---|
| 2026.01.28 | ₩75,171 | ₩75,175 | ₩75,171 | ₩75,175 | +0.01% | 1.6천 |
|---|
| 2026.01.27 | ₩75,078 | ₩75,145 | ₩75,065 | ₩75,145 | +0.09% | 1.7천 |
|---|
| 2026.01.26 | ₩75,075 | ₩75,145 | ₩75,075 | ₩75,105 | +0.04% | 800 |
|---|
| 2026.01.23 | ₩74,758 | ₩74,907 | ₩74,758 | ₩74,907 | +0.20% | 400 |
|---|
| 2026.01.22 | ₩75,411 | ₩75,545 | ₩75,329 | ₩75,329 | -0.11% | 1만 |
|---|
| 2026.01.21 | ₩75,131 | ₩75,131 | ₩75,130 | ₩75,130 | -0.00% | 300 |
|---|
| 2026.01.20 | ₩74,544 | ₩74,584 | ₩73,984 | ₩74,032 | -0.69% | 1천 |
|---|
| 2026.01.16 | ₩75,131 | ₩75,158 | ₩75,065 | ₩75,105 | -0.04% | 3.2천 |
|---|
| 2026.01.15 | ₩75,358 | ₩75,385 | ₩75,130 | ₩75,130 | -0.30% | 1.1천 |
|---|
| 2026.01.14 | ₩74,758 | ₩74,834 | ₩74,758 | ₩74,834 | +0.10% | 900 |
|---|
| 2026.01.13 | ₩74,758 | ₩74,784 | ₩74,451 | ₩74,597 | -0.21% | 1.9천 |
|---|
| 2026.01.12 | ₩74,611 | ₩74,611 | ₩74,611 | ₩74,611 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩74,627 | ₩74,627 | ₩74,627 | ₩74,627 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩74,125 | ₩74,125 | ₩74,125 | ₩74,125 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩73,757 | ₩73,823 | ₩73,507 | ₩73,507 | -0.34% | 9천 |
|---|
| 2026.01.06 | ₩74,066 | ₩74,261 | ₩74,024 | ₩74,261 | +0.26% | 12.8만 |
|---|
| 2026.01.05 | ₩73,566 | ₩73,566 | ₩73,566 | ₩73,566 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩72,678 | ₩72,678 | ₩72,678 | ₩72,678 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩72,356 | ₩72,409 | ₩72,161 | ₩72,161 | -0.27% | 500 |
|---|
| 2025.12.30 | ₩72,596 | ₩72,665 | ₩72,582 | ₩72,665 | +0.10% | 25.9만 |
|---|
| 2025.12.29 | ₩72,743 | ₩72,743 | ₩72,676 | ₩72,689 | -0.07% | 17.5만 |
|---|
| 2025.12.26 | ₩72,863 | ₩72,863 | ₩72,676 | ₩72,796 | -0.09% | 1.2천 |
|---|
| 2025.12.24 | ₩72,881 | ₩72,881 | ₩72,881 | ₩72,881 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩72,476 | ₩72,649 | ₩72,476 | ₩72,560 | +0.12% | 500 |
|---|
| 2025.12.22 | ₩72,636 | ₩72,829 | ₩72,636 | ₩72,829 | +0.27% | 400 |
|---|
| 2025.12.19 | ₩72,330 | ₩72,422 | ₩72,266 | ₩72,266 | -0.09% | 500 |
|---|
| 2025.12.18 | ₩72,102 | ₩72,102 | ₩72,021 | ₩72,021 | -0.11% | 1.7만 |
|---|
| 2025.12.17 | ₩72,356 | ₩72,356 | ₩71,840 | ₩71,840 | -0.71% | 4.2천 |
|---|
| 2025.12.16 | ₩72,062 | ₩72,163 | ₩72,062 | ₩72,163 | +0.14% | 400 |
|---|
| 2025.12.15 | ₩72,649 | ₩72,693 | ₩72,556 | ₩72,693 | +0.06% | 800 |
|---|
| 2025.12.12 | ₩72,884 | ₩72,884 | ₩72,468 | ₩72,570 | -0.43% | 2.1천 |
|---|
| 2025.12.11 | ₩72,903 | ₩72,903 | ₩72,903 | ₩72,903 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩71,969 | ₩72,609 | ₩71,969 | ₩72,480 | +0.71% | 1천 |
|---|
| 2025.12.09 | ₩71,782 | ₩71,902 | ₩71,515 | ₩71,515 | -0.37% | 5.6천 |
|---|
| 2025.12.08 | ₩71,608 | ₩71,632 | ₩71,608 | ₩71,632 | +0.03% | 100 |
|---|
| 2025.12.05 | ₩72,262 | ₩72,262 | ₩72,101 | ₩72,101 | -0.22% | 200 |
|---|
| 2025.12.04 | ₩72,115 | ₩72,115 | ₩71,928 | ₩72,027 | -0.12% | 300 |
|---|
| 2025.12.03 | ₩72,077 | ₩72,077 | ₩72,077 | ₩72,077 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩71,467 | ₩71,467 | ₩71,467 | ₩71,467 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩71,808 | ₩71,808 | ₩71,452 | ₩71,452 | -0.50% | 300 |
|---|
| 2025.11.28 | ₩71,955 | ₩71,955 | ₩71,955 | ₩71,955 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩71,520 | ₩71,520 | ₩71,520 | ₩71,520 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩71,008 | ₩71,061 | ₩71,008 | ₩71,061 | +0.08% | 800 |
|---|
| 2025.11.24 | ₩69,900 | ₩70,138 | ₩69,900 | ₩70,138 | +0.34% | 1천 |
|---|
| 2025.11.21 | ₩69,553 | ₩69,647 | ₩69,553 | ₩69,647 | +0.13% | 900 |
|---|
| 2025.11.20 | ₩68,899 | ₩68,899 | ₩68,555 | ₩68,555 | -0.50% | 200 |
|---|
| 2025.11.19 | ₩69,206 | ₩69,304 | ₩69,206 | ₩69,304 | +0.14% | 100 |
|---|
| 2025.11.18 | ₩69,410 | ₩69,410 | ₩69,410 | ₩69,410 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩70,300 | ₩70,300 | ₩69,393 | ₩69,393 | -1.29% | 700 |
|---|
| 2025.11.14 | ₩70,514 | ₩70,514 | ₩70,160 | ₩70,160 | -0.50% | 200 |
|---|
| 2025.11.13 | ₩70,421 | ₩70,421 | ₩70,327 | ₩70,380 | -0.06% | 1.5만 |
|---|
| 2025.11.12 | ₩71,421 | ₩71,421 | ₩71,307 | ₩71,307 | -0.16% | 200 |
|---|
| 2025.11.11 | ₩71,024 | ₩71,024 | ₩71,024 | ₩71,024 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩70,661 | ₩70,661 | ₩70,574 | ₩70,574 | -0.12% | 200 |
|---|
| 2025.11.07 | ₩69,660 | ₩70,007 | ₩69,660 | ₩70,007 | +0.50% | 8.9만 |
|---|
| 2025.11.06 | ₩69,648 | ₩69,648 | ₩69,648 | ₩69,648 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩69,680 | ₩70,154 | ₩69,680 | ₩70,011 | +0.47% | 600 |
|---|
| 2025.11.04 | ₩69,660 | ₩69,673 | ₩69,509 | ₩69,509 | -0.22% | 800 |
|---|
| 2025.11.03 | ₩70,020 | ₩70,020 | ₩69,925 | ₩69,925 | -0.14% | 500 |
|---|
| 2025.10.31 | ₩69,873 | ₩70,194 | ₩69,873 | ₩70,190 | +0.45% | 27.5만 |
|---|
| 2025.10.30 | ₩70,474 | ₩70,474 | ₩69,887 | ₩69,887 | -0.83% | 1.3천 |
|---|
| 2025.10.29 | ₩70,619 | ₩70,619 | ₩70,112 | ₩70,112 | -0.72% | 700 |
|---|
| 2025.10.28 | ₩70,901 | ₩70,901 | ₩70,661 | ₩70,661 | -0.34% | 1천 |
|---|
| 2025.10.27 | ₩70,994 | ₩71,154 | ₩70,941 | ₩71,152 | +0.22% | 27.2만 |
|---|
| 2025.10.24 | ₩70,734 | ₩70,734 | ₩70,734 | ₩70,734 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩70,154 | ₩70,421 | ₩70,154 | ₩70,327 | +0.25% | 700 |
|---|
| 2025.10.22 | ₩70,020 | ₩70,020 | ₩69,995 | ₩69,995 | -0.04% | 2.8천 |
|---|
| 2025.10.21 | ₩70,356 | ₩70,356 | ₩70,356 | ₩70,356 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩70,300 | ₩70,300 | ₩70,254 | ₩70,254 | -0.07% | 500 |
|---|
| 2025.10.17 | ₩69,533 | ₩69,533 | ₩69,533 | ₩69,533 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩69,393 | ₩69,393 | ₩69,170 | ₩69,170 | -0.32% | 700 |
|---|
| 2025.10.15 | ₩69,735 | ₩69,927 | ₩69,735 | ₩69,913 | +0.26% | 600 |
|---|
| 2025.10.14 | ₩69,340 | ₩69,622 | ₩69,340 | ₩69,622 | +0.41% | 600 |
|---|
| 2025.10.13 | ₩69,119 | ₩69,119 | ₩69,119 | ₩69,119 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩68,739 | ₩68,739 | ₩68,376 | ₩68,376 | -0.53% | 2.9천 |
|---|