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 | ₩86,756 | ₩87,104 | ₩86,756 | ₩87,022 | +0.31% | 1.4천 |
| 2026.10.08 | ₩86,074 | ₩86,528 | ₩85,953 | ₩86,523 | +0.52% | 2.9천 |
| 2026.10.07 | ₩85,967 | ₩86,098 | ₩85,967 | ₩86,098 | +0.15% | 300 |
| 2026.10.06 | ₩86,368 | ₩86,515 | ₩86,368 | ₩86,403 | +0.04% | 6.3천 |
| 2026.10.05 | ₩85,973 | ₩86,127 | ₩85,921 | ₩85,921 | -0.06% | 2.5천 |
| 2026.10.02 | ₩85,472 | ₩85,607 | ₩85,472 | ₩85,607 | +0.16% | 400 |
| 2026.10.01 | ₩85,311 | ₩85,365 | ₩84,777 | ₩85,151 | -0.19% | 3.1천 |
| 2026.09.30 | ₩85,285 | ₩85,285 | ₩85,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,243 |
| -0.05% |
| 300 |
| 2026.09.29 | ₩85,445 | ₩85,447 | ₩85,445 | ₩85,447 | +0.00% | 15.1만 |
|---|
| 2026.09.28 | ₩86,087 | ₩86,087 | ₩85,793 | ₩85,793 | -0.34% | 900 |
|---|
| 2026.09.25 | ₩86,702 | ₩86,702 | ₩86,154 | ₩86,494 | -0.24% | 1.4천 |
|---|
| 2026.09.24 | ₩86,288 | ₩86,288 | ₩85,953 | ₩86,095 | -0.22% | 400 |
|---|
| 2026.09.23 | ₩86,956 | ₩86,956 | ₩86,598 | ₩86,598 | -0.41% | 100 |
|---|
| 2026.09.22 | ₩87,104 | ₩87,184 | ₩87,077 | ₩87,077 | -0.03% | 1.8천 |
|---|
| 2026.09.21 | ₩87,130 | ₩87,358 | ₩87,130 | ₩87,343 | +0.24% | 2.3천 |
|---|
| 2026.09.18 | ₩87,063 | ₩87,063 | ₩86,649 | ₩86,746 | -0.36% | 1.1천 |
|---|
| 2026.09.17 | ₩87,411 | ₩87,411 | ₩86,930 | ₩87,154 | -0.29% | 1.9천 |
|---|
| 2026.09.16 | ₩88,401 | ₩88,401 | ₩86,561 | ₩86,561 | -2.08% | 8.9천 |
|---|
| 2026.09.15 | ₩87,665 | ₩87,665 | ₩87,251 | ₩87,264 | -0.46% | 7.6천 |
|---|
| 2026.09.14 | ₩87,692 | ₩87,705 | ₩87,692 | ₩87,701 | +0.01% | 4.3천 |
|---|
| 2026.09.11 | ₩87,725 | ₩87,725 | ₩87,725 | ₩87,725 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩86,906 | ₩86,983 | ₩86,906 | ₩86,930 | +0.03% | 1.1천 |
|---|
| 2026.09.09 | ₩87,505 | ₩87,505 | ₩87,229 | ₩87,229 | -0.31% | 4천 |
|---|
| 2026.09.08 | ₩87,879 | ₩87,903 | ₩87,720 | ₩87,720 | -0.18% | 3천 |
|---|
| 2026.09.04 | ₩88,481 | ₩88,575 | ₩88,397 | ₩88,397 | -0.10% | 2.5천 |
|---|
| 2026.09.03 | ₩88,682 | ₩89,029 | ₩88,655 | ₩89,029 | +0.39% | 49.9만 |
|---|
| 2026.09.02 | ₩88,210 | ₩88,210 | ₩88,210 | ₩88,210 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩87,779 | ₩87,779 | ₩87,779 | ₩87,779 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩88,361 | ₩88,361 | ₩88,212 | ₩88,212 | -0.17% | 1.7천 |
|---|
| 2026.08.28 | ₩88,679 | ₩88,679 | ₩88,679 | ₩88,679 | 0.00% | 1.1천 |
|---|
| 2026.08.27 | ₩88,548 | ₩88,615 | ₩88,452 | ₩88,452 | -0.11% | 900 |
|---|
| 2026.08.26 | ₩88,778 | ₩88,778 | ₩88,747 | ₩88,747 | -0.03% | 1.1천 |
|---|
| 2026.08.25 | ₩88,321 | ₩88,667 | ₩88,307 | ₩88,667 | +0.39% | 7.1천 |
|---|
| 2026.08.24 | ₩88,608 | ₩88,655 | ₩88,608 | ₩88,655 | +0.05% | 1.4천 |
|---|
| 2026.08.21 | ₩88,414 | ₩88,441 | ₩88,321 | ₩88,428 | +0.02% | 2.1만 |
|---|
| 2026.08.20 | ₩88,692 | ₩88,706 | ₩87,866 | ₩87,973 | -0.81% | 9.4만 |
|---|
| 2026.08.19 | ₩88,902 | ₩88,902 | ₩88,759 | ₩88,759 | -0.16% | 400 |
|---|
| 2026.08.18 | ₩88,267 | ₩88,267 | ₩88,152 | ₩88,152 | -0.13% | 500 |
|---|
| 2026.08.17 | ₩88,521 | ₩88,521 | ₩88,080 | ₩88,120 | -0.45% | 2.5천 |
|---|
| 2026.08.14 | ₩88,922 | ₩88,963 | ₩88,743 | ₩88,743 | -0.20% | 20.5만 |
|---|
| 2026.08.13 | ₩88,481 | ₩88,829 | ₩88,481 | ₩88,802 | +0.36% | 2천 |
|---|
| 2026.08.12 | ₩88,307 | ₩88,481 | ₩88,307 | ₩88,430 | +0.14% | 900 |
|---|
| 2026.08.11 | ₩88,347 | ₩88,722 | ₩88,347 | ₩88,454 | +0.12% | 7.8천 |
|---|
| 2026.08.10 | ₩88,628 | ₩88,628 | ₩88,591 | ₩88,591 | -0.04% | 600 |
|---|
| 2026.08.07 | ₩88,267 | ₩88,371 | ₩88,267 | ₩88,371 | +0.12% | 200 |
|---|
| 2026.08.06 | ₩87,919 | ₩87,919 | ₩87,851 | ₩87,851 | -0.08% | 700 |
|---|
| 2026.08.05 | ₩87,852 | ₩88,005 | ₩87,852 | ₩88,005 | +0.17% | 1천 |
|---|
| 2026.08.04 | ₩86,997 | ₩88,089 | ₩86,997 | ₩88,089 | +1.26% | 5.9천 |
|---|
| 2026.08.03 | ₩87,257 | ₩87,257 | ₩87,257 | ₩87,257 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩86,090 | ₩86,515 | ₩85,987 | ₩86,368 | +0.32% | 11.1만 |
|---|
| 2026.07.30 | ₩85,305 | ₩86,020 | ₩85,305 | ₩86,020 | +0.84% | 21.3만 |
|---|
| 2026.07.29 | ₩86,121 | ₩86,162 | ₩85,623 | ₩85,623 | -0.58% | 600 |
|---|
| 2026.07.28 | ₩86,462 | ₩86,528 | ₩86,462 | ₩86,526 | +0.07% | 4.1천 |
|---|
| 2026.07.27 | ₩85,659 | ₩85,686 | ₩85,659 | ₩85,686 | +0.03% | 300 |
|---|
| 2026.07.24 | ₩85,231 | ₩85,231 | ₩85,182 | ₩85,182 | -0.06% | 700 |
|---|
| 2026.07.23 | ₩84,402 | ₩84,536 | ₩84,389 | ₩84,441 | +0.05% | 4.9천 |
|---|
| 2026.07.22 | ₩85,071 | ₩85,071 | ₩84,976 | ₩84,976 | -0.11% | 1천 |
|---|
| 2026.07.21 | ₩84,944 | ₩84,944 | ₩84,905 | ₩84,905 | -0.05% | 300 |
|---|
| 2026.07.20 | ₩84,777 | ₩84,790 | ₩84,763 | ₩84,764 | -0.01% | 25.9만 |
|---|
| 2026.07.17 | ₩85,459 | ₩85,566 | ₩85,170 | ₩85,170 | -0.34% | 900 |
|---|
| 2026.07.16 | ₩85,566 | ₩85,659 | ₩85,499 | ₩85,659 | +0.11% | 1.3천 |
|---|
| 2026.07.15 | ₩84,750 | ₩85,004 | ₩84,750 | ₩84,853 | +0.12% | 2.6천 |
|---|
| 2026.07.14 | ₩84,723 | ₩84,723 | ₩84,496 | ₩84,575 | -0.18% | 300 |
|---|
| 2026.07.13 | ₩84,977 | ₩85,044 | ₩84,910 | ₩84,990 | +0.02% | 1.4천 |
|---|
| 2026.07.10 | ₩84,549 | ₩84,756 | ₩84,549 | ₩84,756 | +0.25% | 700 |
|---|
| 2026.07.09 | ₩84,576 | ₩84,576 | ₩84,525 | ₩84,525 | -0.06% | 600 |
|---|
| 2026.07.08 | ₩84,148 | ₩84,188 | ₩84,148 | ₩84,188 | +0.05% | 300 |
|---|
| 2026.07.07 | ₩85,218 | ₩85,218 | ₩85,060 | ₩85,060 | -0.19% | 600 |
|---|
| 2026.07.06 | ₩84,736 | ₩84,849 | ₩84,736 | ₩84,849 | +0.13% | 700 |
|---|
| 2026.07.02 | ₩84,702 | ₩84,702 | ₩84,702 | ₩84,702 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩84,021 | ₩84,021 | ₩83,705 | ₩83,705 | -0.38% | 200 |
|---|
| 2026.06.30 | ₩83,078 | ₩83,479 | ₩82,984 | ₩83,272 | +0.23% | 1만 |
|---|
| 2026.06.29 | ₩83,305 | ₩83,332 | ₩83,239 | ₩83,332 | +0.03% | 1.2천 |
|---|
| 2026.06.26 | ₩83,600 | ₩83,600 | ₩83,265 | ₩83,301 | -0.36% | 1.4천 |
|---|
| 2026.06.25 | ₩84,308 | ₩84,308 | ₩83,830 | ₩83,830 | -0.57% | 2.2천 |
|---|
| 2026.06.24 | ₩83,025 | ₩83,025 | ₩82,705 | ₩82,705 | -0.38% | 1.4천 |
|---|
| 2026.06.23 | ₩83,319 | ₩83,319 | ₩83,093 | ₩83,093 | -0.27% | 400 |
|---|
| 2026.06.22 | ₩83,871 | ₩83,871 | ₩83,871 | ₩83,871 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩83,560 | ₩83,626 | ₩83,453 | ₩83,486 | -0.09% | 800 |
|---|
| 2026.06.17 | ₩83,961 | ₩83,961 | ₩82,825 | ₩82,825 | -1.35% | 1천 |
|---|
| 2026.06.16 | ₩84,175 | ₩84,175 | ₩83,729 | ₩83,729 | -0.53% | 500 |
|---|
| 2026.06.15 | ₩84,135 | ₩84,135 | ₩83,929 | ₩83,929 | -0.24% | 400 |
|---|
| 2026.06.12 | ₩83,292 | ₩83,292 | ₩83,038 | ₩83,170 | -0.15% | 1.5천 |
|---|
| 2026.06.11 | ₩81,313 | ₩82,419 | ₩81,313 | ₩82,419 | +1.36% | 700 |
|---|
| 2026.06.10 | ₩81,085 | ₩81,112 | ₩80,914 | ₩80,914 | -0.21% | 1.1천 |
|---|
| 2026.06.09 | ₩81,326 | ₩81,749 | ₩81,286 | ₩81,749 | +0.52% | 400 |
|---|
| 2026.06.08 | ₩81,687 | ₩81,848 | ₩81,513 | ₩81,513 | -0.21% | 5.9천 |
|---|
| 2026.06.05 | ₩82,008 | ₩82,008 | ₩81,294 | ₩81,294 | -0.87% | 300 |
|---|
| 2026.06.04 | ₩82,663 | ₩82,770 | ₩82,663 | ₩82,770 | +0.13% | 300 |
|---|
| 2026.06.03 | ₩82,369 | ₩82,436 | ₩82,241 | ₩82,241 | -0.16% | 900 |
|---|
| 2026.06.02 | ₩82,214 | ₩82,214 | ₩82,214 | ₩82,214 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩81,701 | ₩81,701 | ₩81,541 | ₩81,541 | -0.19% | 500 |
|---|
| 2026.05.29 | ₩81,719 | ₩81,719 | ₩81,719 | ₩81,719 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩81,848 | ₩81,941 | ₩81,781 | ₩81,781 | -0.08% | 900 |
|---|
| 2026.05.27 | ₩81,703 | ₩81,703 | ₩81,703 | ₩81,703 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩81,848 | ₩81,865 | ₩81,848 | ₩81,865 | +0.02% | 600 |
|---|
| 2026.05.22 | ₩81,112 | ₩81,353 | ₩81,112 | ₩81,160 | +0.06% | 1.4천 |
|---|
| 2026.05.21 | ₩80,189 | ₩80,644 | ₩80,189 | ₩80,597 | +0.51% | 800 |
|---|
| 2026.05.20 | ₩79,815 | ₩80,253 | ₩79,815 | ₩80,253 | +0.55% | 600 |
|---|
| 2026.05.19 | ₩79,407 | ₩79,515 | ₩79,407 | ₩79,515 | +0.14% | 500 |
|---|
| 2026.05.18 | ₩79,587 | ₩79,878 | ₩79,587 | ₩79,878 | +0.36% | 600 |
|---|
| 2026.05.15 | ₩79,788 | ₩79,788 | ₩79,724 | ₩79,724 | -0.08% | 1.4천 |
|---|
| 2026.05.14 | ₩80,911 | ₩80,911 | ₩80,744 | ₩80,744 | -0.21% | 600 |
|---|
| 2026.05.13 | ₩80,430 | ₩80,593 | ₩80,430 | ₩80,593 | +0.20% | 200 |
|---|
| 2026.05.12 | ₩79,815 | ₩80,492 | ₩79,815 | ₩80,492 | +0.85% | 400 |
|---|
| 2026.05.11 | ₩80,497 | ₩80,718 | ₩80,457 | ₩80,573 | +0.09% | 1.3천 |
|---|
| 2026.05.08 | ₩80,229 | ₩80,336 | ₩80,229 | ₩80,282 | +0.07% | 2.4천 |
|---|
| 2026.05.07 | ₩80,082 | ₩80,163 | ₩79,653 | ₩79,653 | -0.54% | 200 |
|---|
| 2026.05.06 | ₩80,377 | ₩80,578 | ₩80,377 | ₩80,578 | +0.25% | 700 |
|---|
| 2026.05.05 | ₩79,454 | ₩79,676 | ₩79,454 | ₩79,676 | +0.28% | 400 |
|---|
| 2026.05.04 | ₩79,079 | ₩79,133 | ₩78,821 | ₩78,821 | -0.33% | 600 |
|---|
| 2026.05.01 | ₩79,454 | ₩79,574 | ₩79,332 | ₩79,332 | -0.15% | 1.2만 |
|---|
| 2026.04.30 | ₩78,411 | ₩79,439 | ₩78,384 | ₩79,439 | +1.31% | 8.3천 |
|---|
| 2026.04.29 | ₩77,889 | ₩77,944 | ₩77,876 | ₩77,944 | +0.07% | 3.1천 |
|---|
| 2026.04.28 | ₩78,023 | ₩78,036 | ₩77,969 | ₩77,971 | -0.07% | 800 |
|---|
| 2026.04.27 | ₩78,451 | ₩78,451 | ₩78,170 | ₩78,214 | -0.30% | 900 |
|---|
| 2026.04.24 | ₩78,156 | ₩78,182 | ₩78,156 | ₩78,182 | +0.03% | 1천 |
|---|
| 2026.04.23 | ₩78,263 | ₩78,263 | ₩77,956 | ₩78,104 | -0.20% | 2.5천 |
|---|
| 2026.04.22 | ₩77,715 | ₩77,783 | ₩77,715 | ₩77,783 | +0.09% | 3천 |
|---|
| 2026.04.21 | ₩77,741 | ₩77,741 | ₩77,600 | ₩77,600 | -0.18% | 400 |
|---|
| 2026.04.20 | ₩77,969 | ₩78,183 | ₩77,969 | ₩78,011 | +0.05% | 900 |
|---|
| 2026.04.17 | ₩78,029 | ₩78,029 | ₩78,029 | ₩78,029 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩77,033 | ₩77,287 | ₩77,033 | ₩77,287 | +0.33% | 4.2천 |
|---|
| 2026.04.15 | ₩76,913 | ₩76,925 | ₩76,913 | ₩76,925 | +0.02% | 1.6천 |
|---|
| 2026.04.14 | ₩76,819 | ₩77,145 | ₩76,819 | ₩77,145 | +0.42% | 2.4천 |
|---|
| 2026.04.13 | ₩75,963 | ₩76,808 | ₩75,963 | ₩76,808 | +1.11% | 1.8천 |
|---|
| 2026.04.10 | ₩76,712 | ₩76,712 | ₩76,162 | ₩76,162 | -0.72% | 400 |
|---|
| 2026.04.09 | ₩76,419 | ₩76,672 | ₩76,419 | ₩76,632 | +0.28% | 500 |
|---|
| 2026.04.08 | ₩75,815 | ₩76,164 | ₩75,815 | ₩76,148 | +0.44% | 24.5만 |
|---|
| 2026.04.07 | ₩74,024 | ₩74,350 | ₩74,024 | ₩74,350 | +0.44% | 2.6천 |
|---|
| 2026.04.06 | ₩74,214 | ₩74,356 | ₩74,214 | ₩74,356 | +0.19% | 700 |
|---|
| 2026.04.02 | ₩73,757 | ₩74,012 | ₩73,757 | ₩74,012 | +0.35% | 3.1천 |
|---|
| 2026.04.01 | ₩73,810 | ₩73,814 | ₩73,810 | ₩73,814 | +0.01% | 1.6천 |
|---|
| 2026.03.31 | ₩72,687 | ₩73,422 | ₩72,687 | ₩73,382 | +0.96% | 24.1만 |
|---|
| 2026.03.30 | ₩71,923 | ₩71,923 | ₩71,923 | ₩71,923 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩72,144 | ₩72,144 | ₩72,144 | ₩72,144 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩73,623 | ₩73,623 | ₩72,950 | ₩72,950 | -0.91% | 800 |
|---|
| 2026.03.25 | ₩73,850 | ₩73,850 | ₩73,777 | ₩73,777 | -0.10% | 900 |
|---|
| 2026.03.24 | ₩73,730 | ₩73,730 | ₩73,670 | ₩73,730 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩73,543 | ₩73,810 | ₩73,516 | ₩73,557 | +0.02% | 1.1천 |
|---|
| 2026.03.20 | ₩73,302 | ₩73,409 | ₩72,881 | ₩72,881 | -0.57% | 2천 |
|---|
| 2026.03.19 | ₩73,799 | ₩73,799 | ₩73,799 | ₩73,799 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩74,413 | ₩74,479 | ₩73,900 | ₩73,900 | -0.69% | 900 |
|---|
| 2026.03.17 | ₩74,920 | ₩74,974 | ₩74,774 | ₩74,774 | -0.19% | 400 |
|---|
| 2026.03.16 | ₩74,519 | ₩74,559 | ₩74,431 | ₩74,431 | -0.12% | 2.3천 |
|---|
| 2026.03.13 | ₩73,970 | ₩73,970 | ₩73,787 | ₩73,787 | -0.25% | 1천 |
|---|
| 2026.03.12 | ₩74,084 | ₩74,144 | ₩73,771 | ₩73,771 | -0.42% | 600 |
|---|
| 2026.03.11 | ₩74,813 | ₩74,813 | ₩74,758 | ₩74,758 | -0.07% | 700 |
|---|
| 2026.03.10 | ₩75,511 | ₩75,575 | ₩74,905 | ₩74,905 | -0.80% | 3.6천 |
|---|
| 2026.03.09 | ₩74,385 | ₩75,121 | ₩74,345 | ₩75,121 | +0.99% | 5천 |
|---|
| 2026.03.06 | ₩74,826 | ₩74,853 | ₩74,826 | ₩74,826 | 0.00% | 1.5천 |
|---|
| 2026.03.05 | ₩76,030 | ₩76,030 | ₩75,535 | ₩75,808 | -0.29% | 900 |
|---|
| 2026.03.04 | ₩76,645 | ₩76,759 | ₩76,645 | ₩76,759 | +0.15% | 4.6천 |
|---|
| 2026.03.03 | ₩76,164 | ₩76,391 | ₩76,164 | ₩76,352 | +0.25% | 2.6천 |
|---|
| 2026.03.02 | ₩77,398 | ₩77,398 | ₩77,398 | ₩77,398 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩77,167 | ₩77,428 | ₩77,167 | ₩77,428 | +0.34% | 300 |
|---|
| 2026.02.26 | ₩77,408 | ₩77,408 | ₩77,408 | ₩77,408 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩77,287 | ₩77,326 | ₩77,287 | ₩77,326 | +0.05% | 300 |
|---|
| 2026.02.24 | ₩77,084 | ₩77,084 | ₩77,084 | ₩77,084 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩76,779 | ₩76,779 | ₩76,580 | ₩76,580 | -0.26% | 700 |
|---|
| 2026.02.20 | ₩77,354 | ₩77,354 | ₩77,354 | ₩77,354 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩76,752 | ₩76,923 | ₩76,752 | ₩76,923 | +0.22% | 300 |
|---|
| 2026.02.18 | ₩77,260 | ₩77,260 | ₩77,040 | ₩77,109 | -0.20% | 1.7천 |
|---|
| 2026.02.17 | ₩76,679 | ₩76,679 | ₩76,679 | ₩76,679 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩76,391 | ₩76,828 | ₩76,391 | ₩76,828 | +0.57% | 300 |
|---|
| 2026.02.12 | ₩76,363 | ₩76,363 | ₩76,363 | ₩76,363 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩77,287 | ₩77,287 | ₩77,287 | ₩77,287 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩77,073 | ₩77,073 | ₩77,073 | ₩77,073 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩77,260 | ₩77,260 | ₩77,211 | ₩77,211 | -0.06% | 300 |
|---|
| 2026.02.06 | ₩76,699 | ₩77,287 | ₩76,699 | ₩77,244 | +0.71% | 500 |
|---|
| 2026.02.05 | ₩76,110 | ₩76,110 | ₩75,843 | ₩75,845 | -0.35% | 400 |
|---|
| 2026.02.04 | ₩76,552 | ₩76,552 | ₩76,445 | ₩76,454 | -0.13% | 700 |
|---|
| 2026.02.03 | ₩76,585 | ₩76,585 | ₩76,284 | ₩76,284 | -0.39% | 300 |
|---|
| 2026.02.02 | ₩76,097 | ₩76,149 | ₩76,097 | ₩76,149 | +0.07% | 400 |
|---|
| 2026.01.30 | ₩75,482 | ₩75,545 | ₩75,308 | ₩75,545 | +0.08% | 800 |
|---|
| 2026.01.29 | ₩75,749 | ₩75,749 | ₩75,375 | ₩75,660 | -0.12% | 600 |
|---|
| 2026.01.28 | ₩75,335 | ₩75,339 | ₩75,335 | ₩75,339 | +0.01% | 1.6천 |
|---|
| 2026.01.27 | ₩75,241 | ₩75,308 | ₩75,228 | ₩75,308 | +0.09% | 1.7천 |
|---|
| 2026.01.26 | ₩75,238 | ₩75,308 | ₩75,238 | ₩75,268 | +0.04% | 800 |
|---|
| 2026.01.23 | ₩74,920 | ₩75,070 | ₩74,920 | ₩75,070 | +0.20% | 400 |
|---|
| 2026.01.22 | ₩75,575 | ₩75,709 | ₩75,492 | ₩75,492 | -0.11% | 1만 |
|---|
| 2026.01.21 | ₩75,294 | ₩75,294 | ₩75,293 | ₩75,293 | -0.00% | 300 |
|---|
| 2026.01.20 | ₩74,706 | ₩74,746 | ₩74,144 | ₩74,192 | -0.69% | 1천 |
|---|
| 2026.01.16 | ₩75,294 | ₩75,321 | ₩75,228 | ₩75,268 | -0.04% | 3.2천 |
|---|
| 2026.01.15 | ₩75,522 | ₩75,549 | ₩75,293 | ₩75,293 | -0.30% | 1.1천 |
|---|
| 2026.01.14 | ₩74,920 | ₩74,996 | ₩74,920 | ₩74,996 | +0.10% | 900 |
|---|
| 2026.01.13 | ₩74,920 | ₩74,947 | ₩74,612 | ₩74,760 | -0.21% | 1.9천 |
|---|
| 2026.01.12 | ₩74,773 | ₩74,773 | ₩74,773 | ₩74,773 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩74,789 | ₩74,789 | ₩74,789 | ₩74,789 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩74,286 | ₩74,286 | ₩74,286 | ₩74,286 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩73,917 | ₩73,984 | ₩73,667 | ₩73,667 | -0.34% | 9천 |
|---|
| 2026.01.06 | ₩74,227 | ₩74,423 | ₩74,184 | ₩74,423 | +0.26% | 12.8만 |
|---|
| 2026.01.05 | ₩73,726 | ₩73,726 | ₩73,726 | ₩73,726 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩72,836 | ₩72,836 | ₩72,836 | ₩72,836 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩72,513 | ₩72,566 | ₩72,317 | ₩72,317 | -0.27% | 500 |
|---|
| 2025.12.30 | ₩72,753 | ₩72,823 | ₩72,740 | ₩72,823 | +0.10% | 25.9만 |
|---|
| 2025.12.29 | ₩72,901 | ₩72,901 | ₩72,834 | ₩72,847 | -0.07% | 17.5만 |
|---|
| 2025.12.26 | ₩73,021 | ₩73,021 | ₩72,834 | ₩72,954 | -0.09% | 1.2천 |
|---|
| 2025.12.24 | ₩73,040 | ₩73,040 | ₩73,040 | ₩73,040 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩72,633 | ₩72,807 | ₩72,633 | ₩72,717 | +0.12% | 500 |
|---|
| 2025.12.22 | ₩72,794 | ₩72,988 | ₩72,794 | ₩72,988 | +0.27% | 400 |
|---|
| 2025.12.19 | ₩72,487 | ₩72,580 | ₩72,423 | ₩72,423 | -0.09% | 500 |
|---|
| 2025.12.18 | ₩72,259 | ₩72,259 | ₩72,177 | ₩72,177 | -0.11% | 1.7만 |
|---|
| 2025.12.17 | ₩72,513 | ₩72,513 | ₩71,997 | ₩71,997 | -0.71% | 4.2천 |
|---|
| 2025.12.16 | ₩72,219 | ₩72,320 | ₩72,219 | ₩72,320 | +0.14% | 400 |
|---|
| 2025.12.15 | ₩72,807 | ₩72,851 | ₩72,713 | ₩72,851 | +0.06% | 800 |
|---|
| 2025.12.12 | ₩73,042 | ₩73,042 | ₩72,625 | ₩72,728 | -0.43% | 2.1천 |
|---|
| 2025.12.11 | ₩73,061 | ₩73,061 | ₩73,061 | ₩73,061 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩72,125 | ₩72,767 | ₩72,125 | ₩72,637 | +0.71% | 1천 |
|---|
| 2025.12.09 | ₩71,938 | ₩72,058 | ₩71,670 | ₩71,670 | -0.37% | 5.6천 |
|---|
| 2025.12.08 | ₩71,764 | ₩71,788 | ₩71,764 | ₩71,788 | +0.03% | 100 |
|---|
| 2025.12.05 | ₩72,419 | ₩72,419 | ₩72,257 | ₩72,257 | -0.22% | 200 |
|---|
| 2025.12.04 | ₩72,272 | ₩72,272 | ₩72,085 | ₩72,184 | -0.12% | 300 |
|---|
| 2025.12.03 | ₩72,233 | ₩72,233 | ₩72,233 | ₩72,233 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩71,622 | ₩71,622 | ₩71,622 | ₩71,622 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩71,964 | ₩71,964 | ₩71,607 | ₩71,607 | -0.50% | 300 |
|---|
| 2025.11.28 | ₩72,112 | ₩72,112 | ₩72,112 | ₩72,112 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩71,676 | ₩71,676 | ₩71,676 | ₩71,676 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩71,162 | ₩71,215 | ₩71,162 | ₩71,215 | +0.08% | 800 |
|---|
| 2025.11.24 | ₩70,052 | ₩70,290 | ₩70,052 | ₩70,290 | +0.34% | 1천 |
|---|
| 2025.11.21 | ₩69,704 | ₩69,798 | ₩69,704 | ₩69,798 | +0.13% | 900 |
|---|
| 2025.11.20 | ₩69,049 | ₩69,049 | ₩68,704 | ₩68,704 | -0.50% | 200 |
|---|
| 2025.11.19 | ₩69,357 | ₩69,454 | ₩69,357 | ₩69,454 | +0.14% | 100 |
|---|
| 2025.11.18 | ₩69,561 | ₩69,561 | ₩69,561 | ₩69,561 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩70,453 | ₩70,453 | ₩69,544 | ₩69,544 | -1.29% | 700 |
|---|
| 2025.11.14 | ₩70,667 | ₩70,667 | ₩70,313 | ₩70,313 | -0.50% | 200 |
|---|
| 2025.11.13 | ₩70,574 | ₩70,574 | ₩70,480 | ₩70,533 | -0.06% | 1.5만 |
|---|
| 2025.11.12 | ₩71,577 | ₩71,577 | ₩71,462 | ₩71,462 | -0.16% | 200 |
|---|
| 2025.11.11 | ₩71,178 | ₩71,178 | ₩71,178 | ₩71,178 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩70,814 | ₩70,814 | ₩70,727 | ₩70,727 | -0.12% | 200 |
|---|
| 2025.11.07 | ₩69,811 | ₩70,159 | ₩69,811 | ₩70,159 | +0.50% | 8.9만 |
|---|
| 2025.11.06 | ₩69,799 | ₩69,799 | ₩69,799 | ₩69,799 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩69,831 | ₩70,306 | ₩69,831 | ₩70,163 | +0.47% | 600 |
|---|
| 2025.11.04 | ₩69,811 | ₩69,825 | ₩69,660 | ₩69,660 | -0.22% | 800 |
|---|
| 2025.11.03 | ₩70,172 | ₩70,172 | ₩70,077 | ₩70,077 | -0.14% | 500 |
|---|
| 2025.10.31 | ₩70,025 | ₩70,346 | ₩70,025 | ₩70,342 | +0.45% | 27.5만 |
|---|
| 2025.10.30 | ₩70,627 | ₩70,627 | ₩70,039 | ₩70,039 | -0.83% | 1.3천 |
|---|
| 2025.10.29 | ₩70,773 | ₩70,773 | ₩70,265 | ₩70,265 | -0.72% | 700 |
|---|
| 2025.10.28 | ₩71,055 | ₩71,055 | ₩70,814 | ₩70,814 | -0.34% | 1천 |
|---|
| 2025.10.27 | ₩71,149 | ₩71,309 | ₩71,095 | ₩71,306 | +0.22% | 27.2만 |
|---|
| 2025.10.24 | ₩70,888 | ₩70,888 | ₩70,888 | ₩70,888 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩70,306 | ₩70,574 | ₩70,306 | ₩70,480 | +0.25% | 700 |
|---|
| 2025.10.22 | ₩70,172 | ₩70,172 | ₩70,147 | ₩70,147 | -0.04% | 2.8천 |
|---|
| 2025.10.21 | ₩70,509 | ₩70,509 | ₩70,509 | ₩70,509 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩70,453 | ₩70,453 | ₩70,406 | ₩70,406 | -0.07% | 500 |
|---|
| 2025.10.17 | ₩69,684 | ₩69,684 | ₩69,684 | ₩69,684 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩69,544 | ₩69,544 | ₩69,320 | ₩69,320 | -0.32% | 700 |
|---|
| 2025.10.15 | ₩69,886 | ₩70,079 | ₩69,886 | ₩70,065 | +0.26% | 600 |
|---|
| 2025.10.14 | ₩69,490 | ₩69,774 | ₩69,490 | ₩69,774 | +0.41% | 600 |
|---|
| 2025.10.13 | ₩69,270 | ₩69,270 | ₩69,270 | ₩69,270 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩68,888 | ₩68,888 | ₩68,525 | ₩68,525 | -0.53% | 2.9천 |
|---|