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 | ₩86,586 | ₩86,933 | ₩86,586 | ₩86,851 | +0.31% | 1.4천 |
| 2026.10.08 | ₩85,905 | ₩86,359 | ₩85,785 | ₩86,354 | +0.52% | 2.9천 |
| 2026.10.07 | ₩85,798 | ₩85,929 | ₩85,798 | ₩85,929 | +0.15% | 300 |
| 2026.10.06 | ₩86,199 | ₩86,346 | ₩86,199 | ₩86,234 | +0.04% | 6.3천 |
| 2026.10.05 | ₩85,805 | ₩85,959 | ₩85,753 | ₩85,753 | -0.06% | 2.5천 |
| 2026.10.02 | ₩85,305 | ₩85,439 | ₩85,305 | ₩85,439 | +0.16% | 400 |
| 2026.10.01 | ₩85,144 | ₩85,198 | ₩84,610 | ₩84,984 | -0.19% | 3.1천 |
| 2026.09.30 | ₩85,118 | ₩85,118 | ₩85,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,076 |
| -0.05% |
| 300 |
| 2026.09.29 | ₩85,278 | ₩85,279 | ₩85,278 | ₩85,279 | +0.00% | 15.1만 |
|---|
| 2026.09.28 | ₩85,919 | ₩85,919 | ₩85,625 | ₩85,625 | -0.34% | 900 |
|---|
| 2026.09.25 | ₩86,532 | ₩86,532 | ₩85,985 | ₩86,324 | -0.24% | 1.4천 |
|---|
| 2026.09.24 | ₩86,119 | ₩86,119 | ₩85,785 | ₩85,927 | -0.22% | 400 |
|---|
| 2026.09.23 | ₩86,786 | ₩86,786 | ₩86,428 | ₩86,428 | -0.41% | 100 |
|---|
| 2026.09.22 | ₩86,933 | ₩87,013 | ₩86,906 | ₩86,906 | -0.03% | 1.8천 |
|---|
| 2026.09.21 | ₩86,960 | ₩87,187 | ₩86,960 | ₩87,172 | +0.24% | 2.3천 |
|---|
| 2026.09.18 | ₩86,893 | ₩86,893 | ₩86,479 | ₩86,577 | -0.36% | 1.1천 |
|---|
| 2026.09.17 | ₩87,240 | ₩87,240 | ₩86,759 | ₩86,984 | -0.29% | 1.9천 |
|---|
| 2026.09.16 | ₩88,228 | ₩88,228 | ₩86,391 | ₩86,391 | -2.08% | 8.9천 |
|---|
| 2026.09.15 | ₩87,494 | ₩87,494 | ₩87,080 | ₩87,093 | -0.46% | 7.6천 |
|---|
| 2026.09.14 | ₩87,520 | ₩87,534 | ₩87,520 | ₩87,530 | +0.01% | 4.3천 |
|---|
| 2026.09.11 | ₩87,554 | ₩87,554 | ₩87,554 | ₩87,554 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩86,735 | ₩86,813 | ₩86,735 | ₩86,759 | +0.03% | 1.1천 |
|---|
| 2026.09.09 | ₩87,333 | ₩87,333 | ₩87,058 | ₩87,058 | -0.31% | 4천 |
|---|
| 2026.09.08 | ₩87,707 | ₩87,731 | ₩87,548 | ₩87,548 | -0.18% | 3천 |
|---|
| 2026.09.04 | ₩88,308 | ₩88,401 | ₩88,224 | ₩88,224 | -0.10% | 2.5천 |
|---|
| 2026.09.03 | ₩88,508 | ₩88,855 | ₩88,481 | ₩88,855 | +0.39% | 49.9만 |
|---|
| 2026.09.02 | ₩88,037 | ₩88,037 | ₩88,037 | ₩88,037 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩87,607 | ₩87,607 | ₩87,607 | ₩87,607 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩88,188 | ₩88,188 | ₩88,039 | ₩88,039 | -0.17% | 1.7천 |
|---|
| 2026.08.28 | ₩88,505 | ₩88,505 | ₩88,505 | ₩88,505 | 0.00% | 1.1천 |
|---|
| 2026.08.27 | ₩88,374 | ₩88,441 | ₩88,278 | ₩88,278 | -0.11% | 900 |
|---|
| 2026.08.26 | ₩88,604 | ₩88,604 | ₩88,573 | ₩88,573 | -0.03% | 1.1천 |
|---|
| 2026.08.25 | ₩88,148 | ₩88,493 | ₩88,134 | ₩88,493 | +0.39% | 7.1천 |
|---|
| 2026.08.24 | ₩88,435 | ₩88,481 | ₩88,435 | ₩88,481 | +0.05% | 1.4천 |
|---|
| 2026.08.21 | ₩88,241 | ₩88,268 | ₩88,148 | ₩88,254 | +0.02% | 2.1만 |
|---|
| 2026.08.20 | ₩88,519 | ₩88,532 | ₩87,694 | ₩87,801 | -0.81% | 9.4만 |
|---|
| 2026.08.19 | ₩88,728 | ₩88,728 | ₩88,585 | ₩88,585 | -0.16% | 400 |
|---|
| 2026.08.18 | ₩88,094 | ₩88,094 | ₩87,979 | ₩87,979 | -0.13% | 500 |
|---|
| 2026.08.17 | ₩88,348 | ₩88,348 | ₩87,907 | ₩87,947 | -0.45% | 2.5천 |
|---|
| 2026.08.14 | ₩88,748 | ₩88,788 | ₩88,569 | ₩88,569 | -0.20% | 20.5만 |
|---|
| 2026.08.13 | ₩88,308 | ₩88,655 | ₩88,308 | ₩88,628 | +0.36% | 2천 |
|---|
| 2026.08.12 | ₩88,134 | ₩88,308 | ₩88,134 | ₩88,257 | +0.14% | 900 |
|---|
| 2026.08.11 | ₩88,174 | ₩88,548 | ₩88,174 | ₩88,281 | +0.12% | 7.8천 |
|---|
| 2026.08.10 | ₩88,455 | ₩88,455 | ₩88,417 | ₩88,417 | -0.04% | 600 |
|---|
| 2026.08.07 | ₩88,094 | ₩88,198 | ₩88,094 | ₩88,198 | +0.12% | 200 |
|---|
| 2026.08.06 | ₩87,747 | ₩87,747 | ₩87,679 | ₩87,679 | -0.08% | 700 |
|---|
| 2026.08.05 | ₩87,680 | ₩87,833 | ₩87,680 | ₩87,833 | +0.17% | 1천 |
|---|
| 2026.08.04 | ₩86,826 | ₩87,917 | ₩86,826 | ₩87,917 | +1.26% | 5.9천 |
|---|
| 2026.08.03 | ₩87,086 | ₩87,086 | ₩87,086 | ₩87,086 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩85,921 | ₩86,346 | ₩85,818 | ₩86,199 | +0.32% | 11.1만 |
|---|
| 2026.07.30 | ₩85,138 | ₩85,852 | ₩85,138 | ₩85,852 | +0.84% | 21.3만 |
|---|
| 2026.07.29 | ₩85,952 | ₩85,993 | ₩85,455 | ₩85,455 | -0.58% | 600 |
|---|
| 2026.07.28 | ₩86,292 | ₩86,359 | ₩86,292 | ₩86,356 | +0.07% | 4.1천 |
|---|
| 2026.07.27 | ₩85,491 | ₩85,518 | ₩85,491 | ₩85,518 | +0.03% | 300 |
|---|
| 2026.07.24 | ₩85,064 | ₩85,064 | ₩85,015 | ₩85,015 | -0.06% | 700 |
|---|
| 2026.07.23 | ₩84,237 | ₩84,370 | ₩84,223 | ₩84,275 | +0.05% | 4.9천 |
|---|
| 2026.07.22 | ₩84,904 | ₩84,904 | ₩84,809 | ₩84,809 | -0.11% | 1천 |
|---|
| 2026.07.21 | ₩84,777 | ₩84,777 | ₩84,739 | ₩84,739 | -0.05% | 300 |
|---|
| 2026.07.20 | ₩84,610 | ₩84,624 | ₩84,597 | ₩84,598 | -0.01% | 25.9만 |
|---|
| 2026.07.17 | ₩85,291 | ₩85,398 | ₩85,003 | ₩85,003 | -0.34% | 900 |
|---|
| 2026.07.16 | ₩85,398 | ₩85,491 | ₩85,331 | ₩85,491 | +0.11% | 1.3천 |
|---|
| 2026.07.15 | ₩84,584 | ₩84,837 | ₩84,584 | ₩84,687 | +0.12% | 2.6천 |
|---|
| 2026.07.14 | ₩84,557 | ₩84,557 | ₩84,330 | ₩84,409 | -0.18% | 300 |
|---|
| 2026.07.13 | ₩84,811 | ₩84,877 | ₩84,744 | ₩84,824 | +0.02% | 1.4천 |
|---|
| 2026.07.10 | ₩84,384 | ₩84,590 | ₩84,384 | ₩84,590 | +0.25% | 700 |
|---|
| 2026.07.09 | ₩84,410 | ₩84,410 | ₩84,360 | ₩84,360 | -0.06% | 600 |
|---|
| 2026.07.08 | ₩83,983 | ₩84,023 | ₩83,983 | ₩84,023 | +0.05% | 300 |
|---|
| 2026.07.07 | ₩85,051 | ₩85,051 | ₩84,893 | ₩84,893 | -0.19% | 600 |
|---|
| 2026.07.06 | ₩84,570 | ₩84,683 | ₩84,570 | ₩84,683 | +0.13% | 700 |
|---|
| 2026.07.02 | ₩84,536 | ₩84,536 | ₩84,536 | ₩84,536 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩83,856 | ₩83,856 | ₩83,541 | ₩83,541 | -0.38% | 200 |
|---|
| 2026.06.30 | ₩82,915 | ₩83,316 | ₩82,822 | ₩83,109 | +0.23% | 1만 |
|---|
| 2026.06.29 | ₩83,142 | ₩83,169 | ₩83,075 | ₩83,169 | +0.03% | 1.2천 |
|---|
| 2026.06.26 | ₩83,436 | ₩83,436 | ₩83,102 | ₩83,138 | -0.36% | 1.4천 |
|---|
| 2026.06.25 | ₩84,143 | ₩84,143 | ₩83,665 | ₩83,665 | -0.57% | 2.2천 |
|---|
| 2026.06.24 | ₩82,862 | ₩82,862 | ₩82,543 | ₩82,543 | -0.38% | 1.4천 |
|---|
| 2026.06.23 | ₩83,156 | ₩83,156 | ₩82,930 | ₩82,930 | -0.27% | 400 |
|---|
| 2026.06.22 | ₩83,707 | ₩83,707 | ₩83,707 | ₩83,707 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩83,396 | ₩83,463 | ₩83,289 | ₩83,322 | -0.09% | 800 |
|---|
| 2026.06.17 | ₩83,796 | ₩83,796 | ₩82,663 | ₩82,663 | -1.35% | 1천 |
|---|
| 2026.06.16 | ₩84,010 | ₩84,010 | ₩83,565 | ₩83,565 | -0.53% | 500 |
|---|
| 2026.06.15 | ₩83,970 | ₩83,970 | ₩83,764 | ₩83,764 | -0.24% | 400 |
|---|
| 2026.06.12 | ₩83,129 | ₩83,129 | ₩82,875 | ₩83,007 | -0.15% | 1.5천 |
|---|
| 2026.06.11 | ₩81,153 | ₩82,257 | ₩81,153 | ₩82,257 | +1.36% | 700 |
|---|
| 2026.06.10 | ₩80,927 | ₩80,953 | ₩80,756 | ₩80,756 | -0.21% | 1.1천 |
|---|
| 2026.06.09 | ₩81,167 | ₩81,589 | ₩81,127 | ₩81,589 | +0.52% | 400 |
|---|
| 2026.06.08 | ₩81,527 | ₩81,687 | ₩81,354 | ₩81,354 | -0.21% | 5.9천 |
|---|
| 2026.06.05 | ₩81,847 | ₩81,847 | ₩81,135 | ₩81,135 | -0.87% | 300 |
|---|
| 2026.06.04 | ₩82,502 | ₩82,608 | ₩82,502 | ₩82,608 | +0.13% | 300 |
|---|
| 2026.06.03 | ₩82,208 | ₩82,275 | ₩82,080 | ₩82,080 | -0.16% | 900 |
|---|
| 2026.06.02 | ₩82,053 | ₩82,053 | ₩82,053 | ₩82,053 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩81,540 | ₩81,540 | ₩81,382 | ₩81,382 | -0.19% | 500 |
|---|
| 2026.05.29 | ₩81,559 | ₩81,559 | ₩81,559 | ₩81,559 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩81,687 | ₩81,781 | ₩81,621 | ₩81,621 | -0.08% | 900 |
|---|
| 2026.05.27 | ₩81,543 | ₩81,543 | ₩81,543 | ₩81,543 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩81,687 | ₩81,705 | ₩81,687 | ₩81,705 | +0.02% | 600 |
|---|
| 2026.05.22 | ₩80,953 | ₩81,193 | ₩80,953 | ₩81,001 | +0.06% | 1.4천 |
|---|
| 2026.05.21 | ₩80,032 | ₩80,486 | ₩80,032 | ₩80,439 | +0.51% | 800 |
|---|
| 2026.05.20 | ₩79,658 | ₩80,096 | ₩79,658 | ₩80,096 | +0.55% | 600 |
|---|
| 2026.05.19 | ₩79,251 | ₩79,359 | ₩79,251 | ₩79,359 | +0.14% | 500 |
|---|
| 2026.05.18 | ₩79,432 | ₩79,721 | ₩79,432 | ₩79,721 | +0.36% | 600 |
|---|
| 2026.05.15 | ₩79,632 | ₩79,632 | ₩79,568 | ₩79,568 | -0.08% | 1.4천 |
|---|
| 2026.05.14 | ₩80,753 | ₩80,753 | ₩80,586 | ₩80,586 | -0.21% | 600 |
|---|
| 2026.05.13 | ₩80,272 | ₩80,435 | ₩80,272 | ₩80,435 | +0.20% | 200 |
|---|
| 2026.05.12 | ₩79,658 | ₩80,334 | ₩79,658 | ₩80,334 | +0.85% | 400 |
|---|
| 2026.05.11 | ₩80,339 | ₩80,559 | ₩80,299 | ₩80,415 | +0.09% | 1.3천 |
|---|
| 2026.05.08 | ₩80,072 | ₩80,179 | ₩80,072 | ₩80,124 | +0.07% | 2.4천 |
|---|
| 2026.05.07 | ₩79,925 | ₩80,006 | ₩79,497 | ₩79,497 | -0.54% | 200 |
|---|
| 2026.05.06 | ₩80,219 | ₩80,421 | ₩80,219 | ₩80,421 | +0.25% | 700 |
|---|
| 2026.05.05 | ₩79,298 | ₩79,520 | ₩79,298 | ₩79,520 | +0.28% | 400 |
|---|
| 2026.05.04 | ₩78,924 | ₩78,978 | ₩78,667 | ₩78,667 | -0.33% | 600 |
|---|
| 2026.05.01 | ₩79,298 | ₩79,418 | ₩79,177 | ₩79,177 | -0.15% | 1.2만 |
|---|
| 2026.04.30 | ₩78,257 | ₩79,283 | ₩78,230 | ₩79,283 | +1.31% | 8.3천 |
|---|
| 2026.04.29 | ₩77,736 | ₩77,791 | ₩77,723 | ₩77,791 | +0.07% | 3.1천 |
|---|
| 2026.04.28 | ₩77,870 | ₩77,883 | ₩77,817 | ₩77,818 | -0.07% | 800 |
|---|
| 2026.04.27 | ₩78,297 | ₩78,297 | ₩78,017 | ₩78,061 | -0.30% | 900 |
|---|
| 2026.04.24 | ₩78,003 | ₩78,029 | ₩78,003 | ₩78,029 | +0.03% | 1천 |
|---|
| 2026.04.23 | ₩78,110 | ₩78,110 | ₩77,803 | ₩77,951 | -0.20% | 2.5천 |
|---|
| 2026.04.22 | ₩77,563 | ₩77,631 | ₩77,563 | ₩77,631 | +0.09% | 3천 |
|---|
| 2026.04.21 | ₩77,588 | ₩77,588 | ₩77,448 | ₩77,448 | -0.18% | 400 |
|---|
| 2026.04.20 | ₩77,817 | ₩78,030 | ₩77,817 | ₩77,858 | +0.05% | 900 |
|---|
| 2026.04.17 | ₩77,877 | ₩77,877 | ₩77,877 | ₩77,877 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩76,882 | ₩77,136 | ₩76,882 | ₩77,136 | +0.33% | 4.2천 |
|---|
| 2026.04.15 | ₩76,762 | ₩76,774 | ₩76,762 | ₩76,774 | +0.02% | 1.6천 |
|---|
| 2026.04.14 | ₩76,669 | ₩76,994 | ₩76,669 | ₩76,994 | +0.42% | 2.4천 |
|---|
| 2026.04.13 | ₩75,814 | ₩76,658 | ₩75,814 | ₩76,658 | +1.11% | 1.8천 |
|---|
| 2026.04.10 | ₩76,562 | ₩76,562 | ₩76,013 | ₩76,013 | -0.72% | 400 |
|---|
| 2026.04.09 | ₩76,270 | ₩76,522 | ₩76,270 | ₩76,482 | +0.28% | 500 |
|---|
| 2026.04.08 | ₩75,666 | ₩76,015 | ₩75,666 | ₩75,999 | +0.44% | 24.5만 |
|---|
| 2026.04.07 | ₩73,879 | ₩74,205 | ₩73,879 | ₩74,205 | +0.44% | 2.6천 |
|---|
| 2026.04.06 | ₩74,069 | ₩74,210 | ₩74,069 | ₩74,210 | +0.19% | 700 |
|---|
| 2026.04.02 | ₩73,612 | ₩73,867 | ₩73,612 | ₩73,867 | +0.35% | 3.1천 |
|---|
| 2026.04.01 | ₩73,665 | ₩73,669 | ₩73,665 | ₩73,669 | +0.01% | 1.6천 |
|---|
| 2026.03.31 | ₩72,544 | ₩73,278 | ₩72,544 | ₩73,238 | +0.96% | 24.1만 |
|---|
| 2026.03.30 | ₩71,782 | ₩71,782 | ₩71,782 | ₩71,782 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩72,002 | ₩72,002 | ₩72,002 | ₩72,002 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩73,479 | ₩73,479 | ₩72,807 | ₩72,807 | -0.91% | 800 |
|---|
| 2026.03.25 | ₩73,705 | ₩73,705 | ₩73,632 | ₩73,632 | -0.10% | 900 |
|---|
| 2026.03.24 | ₩73,585 | ₩73,585 | ₩73,525 | ₩73,585 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩73,398 | ₩73,665 | ₩73,372 | ₩73,413 | +0.02% | 1.1천 |
|---|
| 2026.03.20 | ₩73,158 | ₩73,265 | ₩72,738 | ₩72,738 | -0.57% | 2천 |
|---|
| 2026.03.19 | ₩73,655 | ₩73,655 | ₩73,655 | ₩73,655 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩74,267 | ₩74,333 | ₩73,755 | ₩73,755 | -0.69% | 900 |
|---|
| 2026.03.17 | ₩74,773 | ₩74,827 | ₩74,628 | ₩74,628 | -0.19% | 400 |
|---|
| 2026.03.16 | ₩74,373 | ₩74,413 | ₩74,285 | ₩74,285 | -0.12% | 2.3천 |
|---|
| 2026.03.13 | ₩73,826 | ₩73,826 | ₩73,643 | ₩73,643 | -0.25% | 1천 |
|---|
| 2026.03.12 | ₩73,939 | ₩73,999 | ₩73,627 | ₩73,627 | -0.42% | 600 |
|---|
| 2026.03.11 | ₩74,666 | ₩74,666 | ₩74,612 | ₩74,612 | -0.07% | 700 |
|---|
| 2026.03.10 | ₩75,363 | ₩75,427 | ₩74,759 | ₩74,759 | -0.80% | 3.6천 |
|---|
| 2026.03.09 | ₩74,239 | ₩74,973 | ₩74,199 | ₩74,973 | +0.99% | 5천 |
|---|
| 2026.03.06 | ₩74,680 | ₩74,707 | ₩74,680 | ₩74,680 | 0.00% | 1.5천 |
|---|
| 2026.03.05 | ₩75,881 | ₩75,881 | ₩75,387 | ₩75,660 | -0.29% | 900 |
|---|
| 2026.03.04 | ₩76,495 | ₩76,609 | ₩76,495 | ₩76,609 | +0.15% | 4.6천 |
|---|
| 2026.03.03 | ₩76,015 | ₩76,241 | ₩76,015 | ₩76,203 | +0.25% | 2.6천 |
|---|
| 2026.03.02 | ₩77,247 | ₩77,247 | ₩77,247 | ₩77,247 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩77,016 | ₩77,276 | ₩77,016 | ₩77,276 | +0.34% | 300 |
|---|
| 2026.02.26 | ₩77,256 | ₩77,256 | ₩77,256 | ₩77,256 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩77,136 | ₩77,174 | ₩77,136 | ₩77,174 | +0.05% | 300 |
|---|
| 2026.02.24 | ₩76,933 | ₩76,933 | ₩76,933 | ₩76,933 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩76,629 | ₩76,629 | ₩76,430 | ₩76,430 | -0.26% | 700 |
|---|
| 2026.02.20 | ₩77,203 | ₩77,203 | ₩77,203 | ₩77,203 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩76,602 | ₩76,773 | ₩76,602 | ₩76,773 | +0.22% | 300 |
|---|
| 2026.02.18 | ₩77,109 | ₩77,109 | ₩76,889 | ₩76,958 | -0.20% | 1.7천 |
|---|
| 2026.02.17 | ₩76,528 | ₩76,528 | ₩76,528 | ₩76,528 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩76,241 | ₩76,678 | ₩76,241 | ₩76,678 | +0.57% | 300 |
|---|
| 2026.02.12 | ₩76,213 | ₩76,213 | ₩76,213 | ₩76,213 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩77,136 | ₩77,136 | ₩77,136 | ₩77,136 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩76,922 | ₩76,922 | ₩76,922 | ₩76,922 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩77,109 | ₩77,109 | ₩77,060 | ₩77,060 | -0.06% | 300 |
|---|
| 2026.02.06 | ₩76,548 | ₩77,136 | ₩76,548 | ₩77,093 | +0.71% | 500 |
|---|
| 2026.02.05 | ₩75,961 | ₩75,961 | ₩75,694 | ₩75,697 | -0.35% | 400 |
|---|
| 2026.02.04 | ₩76,402 | ₩76,402 | ₩76,295 | ₩76,304 | -0.13% | 700 |
|---|
| 2026.02.03 | ₩76,435 | ₩76,435 | ₩76,135 | ₩76,135 | -0.39% | 300 |
|---|
| 2026.02.02 | ₩75,948 | ₩76,000 | ₩75,948 | ₩76,000 | +0.07% | 400 |
|---|
| 2026.01.30 | ₩75,334 | ₩75,397 | ₩75,160 | ₩75,397 | +0.08% | 800 |
|---|
| 2026.01.29 | ₩75,601 | ₩75,601 | ₩75,227 | ₩75,511 | -0.12% | 600 |
|---|
| 2026.01.28 | ₩75,187 | ₩75,191 | ₩75,187 | ₩75,191 | +0.01% | 1.6천 |
|---|
| 2026.01.27 | ₩75,094 | ₩75,160 | ₩75,080 | ₩75,160 | +0.09% | 1.7천 |
|---|
| 2026.01.26 | ₩75,091 | ₩75,160 | ₩75,091 | ₩75,120 | +0.04% | 800 |
|---|
| 2026.01.23 | ₩74,773 | ₩74,923 | ₩74,773 | ₩74,923 | +0.20% | 400 |
|---|
| 2026.01.22 | ₩75,427 | ₩75,561 | ₩75,345 | ₩75,345 | -0.11% | 1만 |
|---|
| 2026.01.21 | ₩75,147 | ₩75,147 | ₩75,146 | ₩75,146 | -0.00% | 300 |
|---|
| 2026.01.20 | ₩74,560 | ₩74,600 | ₩73,999 | ₩74,047 | -0.69% | 1천 |
|---|
| 2026.01.16 | ₩75,147 | ₩75,174 | ₩75,080 | ₩75,120 | -0.04% | 3.2천 |
|---|
| 2026.01.15 | ₩75,374 | ₩75,401 | ₩75,146 | ₩75,146 | -0.30% | 1.1천 |
|---|
| 2026.01.14 | ₩74,773 | ₩74,849 | ₩74,773 | ₩74,849 | +0.10% | 900 |
|---|
| 2026.01.13 | ₩74,773 | ₩74,800 | ₩74,466 | ₩74,613 | -0.21% | 1.9천 |
|---|
| 2026.01.12 | ₩74,626 | ₩74,626 | ₩74,626 | ₩74,626 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩74,642 | ₩74,642 | ₩74,642 | ₩74,642 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩74,141 | ₩74,141 | ₩74,141 | ₩74,141 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩73,772 | ₩73,839 | ₩73,523 | ₩73,523 | -0.34% | 9천 |
|---|
| 2026.01.06 | ₩74,082 | ₩74,277 | ₩74,039 | ₩74,277 | +0.26% | 12.8만 |
|---|
| 2026.01.05 | ₩73,581 | ₩73,581 | ₩73,581 | ₩73,581 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩72,694 | ₩72,694 | ₩72,694 | ₩72,694 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩72,371 | ₩72,424 | ₩72,176 | ₩72,176 | -0.27% | 500 |
|---|
| 2025.12.30 | ₩72,611 | ₩72,680 | ₩72,598 | ₩72,680 | +0.10% | 25.9만 |
|---|
| 2025.12.29 | ₩72,758 | ₩72,758 | ₩72,691 | ₩72,704 | -0.07% | 17.5만 |
|---|
| 2025.12.26 | ₩72,878 | ₩72,878 | ₩72,691 | ₩72,811 | -0.09% | 1.2천 |
|---|
| 2025.12.24 | ₩72,897 | ₩72,897 | ₩72,897 | ₩72,897 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩72,491 | ₩72,664 | ₩72,491 | ₩72,575 | +0.12% | 500 |
|---|
| 2025.12.22 | ₩72,651 | ₩72,845 | ₩72,651 | ₩72,845 | +0.27% | 400 |
|---|
| 2025.12.19 | ₩72,345 | ₩72,437 | ₩72,281 | ₩72,281 | -0.09% | 500 |
|---|
| 2025.12.18 | ₩72,117 | ₩72,117 | ₩72,036 | ₩72,036 | -0.11% | 1.7만 |
|---|
| 2025.12.17 | ₩72,371 | ₩72,371 | ₩71,855 | ₩71,855 | -0.71% | 4.2천 |
|---|
| 2025.12.16 | ₩72,077 | ₩72,178 | ₩72,077 | ₩72,178 | +0.14% | 400 |
|---|
| 2025.12.15 | ₩72,664 | ₩72,708 | ₩72,571 | ₩72,708 | +0.06% | 800 |
|---|
| 2025.12.12 | ₩72,899 | ₩72,899 | ₩72,483 | ₩72,586 | -0.43% | 2.1천 |
|---|
| 2025.12.11 | ₩72,918 | ₩72,918 | ₩72,918 | ₩72,918 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩71,984 | ₩72,624 | ₩71,984 | ₩72,495 | +0.71% | 1천 |
|---|
| 2025.12.09 | ₩71,797 | ₩71,917 | ₩71,530 | ₩71,530 | -0.37% | 5.6천 |
|---|
| 2025.12.08 | ₩71,623 | ₩71,647 | ₩71,623 | ₩71,647 | +0.03% | 100 |
|---|
| 2025.12.05 | ₩72,277 | ₩72,277 | ₩72,116 | ₩72,116 | -0.22% | 200 |
|---|
| 2025.12.04 | ₩72,130 | ₩72,130 | ₩71,944 | ₩72,042 | -0.12% | 300 |
|---|
| 2025.12.03 | ₩72,092 | ₩72,092 | ₩72,092 | ₩72,092 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩71,482 | ₩71,482 | ₩71,482 | ₩71,482 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩71,823 | ₩71,823 | ₩71,467 | ₩71,467 | -0.50% | 300 |
|---|
| 2025.11.28 | ₩71,970 | ₩71,970 | ₩71,970 | ₩71,970 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩71,535 | ₩71,535 | ₩71,535 | ₩71,535 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩71,023 | ₩71,076 | ₩71,023 | ₩71,076 | +0.08% | 800 |
|---|
| 2025.11.24 | ₩69,915 | ₩70,152 | ₩69,915 | ₩70,152 | +0.34% | 1천 |
|---|
| 2025.11.21 | ₩69,568 | ₩69,661 | ₩69,568 | ₩69,661 | +0.13% | 900 |
|---|
| 2025.11.20 | ₩68,914 | ₩68,914 | ₩68,569 | ₩68,569 | -0.50% | 200 |
|---|
| 2025.11.19 | ₩69,221 | ₩69,318 | ₩69,221 | ₩69,318 | +0.14% | 100 |
|---|
| 2025.11.18 | ₩69,425 | ₩69,425 | ₩69,425 | ₩69,425 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩70,315 | ₩70,315 | ₩69,408 | ₩69,408 | -1.29% | 700 |
|---|
| 2025.11.14 | ₩70,529 | ₩70,529 | ₩70,175 | ₩70,175 | -0.50% | 200 |
|---|
| 2025.11.13 | ₩70,435 | ₩70,435 | ₩70,342 | ₩70,395 | -0.06% | 1.5만 |
|---|
| 2025.11.12 | ₩71,436 | ₩71,436 | ₩71,322 | ₩71,322 | -0.16% | 200 |
|---|
| 2025.11.11 | ₩71,039 | ₩71,039 | ₩71,039 | ₩71,039 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩70,676 | ₩70,676 | ₩70,589 | ₩70,589 | -0.12% | 200 |
|---|
| 2025.11.07 | ₩69,674 | ₩70,022 | ₩69,674 | ₩70,022 | +0.50% | 8.9만 |
|---|
| 2025.11.06 | ₩69,662 | ₩69,662 | ₩69,662 | ₩69,662 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩69,694 | ₩70,168 | ₩69,694 | ₩70,026 | +0.47% | 600 |
|---|
| 2025.11.04 | ₩69,674 | ₩69,688 | ₩69,524 | ₩69,524 | -0.22% | 800 |
|---|
| 2025.11.03 | ₩70,035 | ₩70,035 | ₩69,940 | ₩69,940 | -0.14% | 500 |
|---|
| 2025.10.31 | ₩69,888 | ₩70,208 | ₩69,888 | ₩70,204 | +0.45% | 27.5만 |
|---|
| 2025.10.30 | ₩70,489 | ₩70,489 | ₩69,901 | ₩69,901 | -0.83% | 1.3천 |
|---|
| 2025.10.29 | ₩70,634 | ₩70,634 | ₩70,127 | ₩70,127 | -0.72% | 700 |
|---|
| 2025.10.28 | ₩70,916 | ₩70,916 | ₩70,676 | ₩70,676 | -0.34% | 1천 |
|---|
| 2025.10.27 | ₩71,009 | ₩71,169 | ₩70,956 | ₩71,167 | +0.22% | 27.2만 |
|---|
| 2025.10.24 | ₩70,749 | ₩70,749 | ₩70,749 | ₩70,749 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩70,168 | ₩70,435 | ₩70,168 | ₩70,342 | +0.25% | 700 |
|---|
| 2025.10.22 | ₩70,035 | ₩70,035 | ₩70,009 | ₩70,009 | -0.04% | 2.8천 |
|---|
| 2025.10.21 | ₩70,371 | ₩70,371 | ₩70,371 | ₩70,371 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩70,315 | ₩70,315 | ₩70,268 | ₩70,268 | -0.07% | 500 |
|---|
| 2025.10.17 | ₩69,548 | ₩69,548 | ₩69,548 | ₩69,548 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩69,408 | ₩69,408 | ₩69,185 | ₩69,185 | -0.32% | 700 |
|---|
| 2025.10.15 | ₩69,749 | ₩69,941 | ₩69,749 | ₩69,928 | +0.26% | 600 |
|---|
| 2025.10.14 | ₩69,354 | ₩69,637 | ₩69,354 | ₩69,637 | +0.41% | 600 |
|---|
| 2025.10.13 | ₩69,134 | ₩69,134 | ₩69,134 | ₩69,134 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩68,753 | ₩68,753 | ₩68,390 | ₩68,390 | -0.53% | 2.9천 |
|---|