Goldman Sachs JUST U.S. Large Cap Equity ETF (JUST)

JUST
🏛️ 미국 →
93.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 55.01 55.26 54.81 55.26 0.0M
2022-12-29 54.97 55.56 54.97 55.48 0.0M
2022-12-28 55.33 55.40 54.53 54.53 0.0M
2022-12-27 55.21 55.36 54.99 55.20 0.0M
2022-12-23 54.92 55.60 54.92 55.60 0.1M
2022-12-22 55.51 55.51 54.54 55.26 0.0M
2022-12-21 55.64 56.13 55.64 56.01 0.0M
2022-12-20 54.89 55.43 54.89 55.19 0.0M
2022-12-19 55.50 55.60 54.92 55.14 0.0M
2022-12-16 55.77 55.99 55.32 55.74 0.0M
2022-12-15 56.76 56.81 56.06 56.19 0.0M
2022-12-14 58.43 58.57 57.46 57.83 0.0M
2022-12-13 58.98 59.26 57.92 58.12 0.1M
2022-12-12 56.78 57.59 56.78 57.59 0.0M
2022-12-09 57.30 57.30 56.79 56.79 0.0M
2022-12-08 57.13 57.21 57.11 57.21 0.0M
2022-12-07 56.94 57.11 56.71 56.80 0.0M
2022-12-06 57.01 57.01 56.56 56.85 0.0M
2022-12-05 58.24 58.35 57.58 57.75 0.0M
2022-12-02 58.32 58.80 58.19 58.80 0.0M
2022-12-01 58.89 59.15 58.55 58.84 0.0M
2022-11-30 57.00 58.79 57.00 58.79 0.0M
2022-11-29 57.10 57.39 57.00 57.11 0.0M
2022-11-28 57.70 57.70 57.23 57.23 0.0M
2022-11-25 57.93 58.23 57.93 58.12 0.0M
2022-11-23 58.03 58.21 57.78 58.13 0.0M
2022-11-22 57.19 57.86 57.19 57.83 0.0M
2022-11-21 57.12 57.23 56.90 57.14 0.0M
2022-11-18 57.32 57.32 56.90 57.18 0.0M
2022-11-17 56.45 57.12 56.45 56.90 0.0M
2022-11-16 57.22 57.22 57.15 57.17 0.0M
2022-11-15 57.92 58.02 57.55 57.55 0.0M
2022-11-14 57.31 57.75 57.12 57.12 0.0M
2022-11-11 57.39 57.66 57.12 57.59 0.0M
2022-11-10 55.79 57.03 55.79 57.03 0.0M
2022-11-09 54.63 54.63 54.00 54.00 0.0M
2022-11-08 55.53 55.53 55.13 55.19 0.0M
2022-11-07 54.35 54.87 54.30 54.82 0.0M
2022-11-04 54.16 54.51 53.58 54.25 0.0M
2022-11-03 53.44 53.91 53.39 53.53 0.0M
2022-11-02 55.53 55.74 54.18 54.18 0.0M
2022-11-01 56.14 56.21 55.35 55.42 0.0M
2022-10-31 55.73 55.96 55.63 55.75 0.0M
2022-10-28 55.03 56.16 55.03 56.12 0.0M
2022-10-27 55.21 55.36 54.79 54.79 0.0M
2022-10-26 54.91 55.83 54.91 55.10 0.0M
2022-10-25 54.93 55.51 54.93 55.51 0.0M
2022-10-24 54.53 54.89 54.08 54.65 0.0M
2022-10-21 52.70 54.12 52.70 54.05 0.0M
2022-10-20 53.63 53.64 52.76 52.84 0.0M
2022-10-19 53.26 53.39 52.78 53.07 0.0M
2022-10-18 53.87 53.87 53.04 53.39 0.0M
2022-10-17 52.66 52.98 52.66 52.82 0.0M
2022-10-14 52.16 52.16 51.48 51.48 0.0M
2022-10-13 50.92 52.70 50.87 52.70 0.0M
2022-10-12 51.41 51.68 51.30 51.30 0.0M
2022-10-11 51.30 52.16 51.30 51.50 0.0M
2022-10-10 52.58 52.58 51.65 51.86 0.0M
2022-10-07 52.92 52.97 52.14 52.26 0.0M
2022-10-06 54.19 54.19 53.72 53.79 0.0M
2022-10-05 53.56 54.59 53.56 54.29 0.0M
2022-10-04 53.67 54.35 53.67 54.32 0.0M
2022-10-03 51.68 52.98 51.55 52.65 0.0M
2022-09-30 51.76 52.04 51.15 51.15 0.0M
2022-09-29 51.77 52.24 51.64 52.05 0.0M
2022-09-28 52.54 53.32 52.54 53.17 0.0M
2022-09-27 52.68 52.68 51.84 52.11 0.0M
2022-09-26 52.69 52.86 52.10 52.28 0.0M
2022-09-23 52.99 52.99 52.25 52.89 0.0M
2022-09-22 53.98 54.32 53.82 53.88 0.0M
2022-09-21 55.56 55.56 54.39 54.39 0.0M
2022-09-20 55.25 55.37 55.00 55.22 0.0M
2022-09-19 55.24 55.85 55.24 55.85 0.0M
2022-09-16 55.08 55.51 55.00 55.45 0.0M
2022-09-15 56.00 56.46 55.79 55.99 0.0M
2022-09-14 56.64 56.65 56.18 56.65 0.0M
2022-09-13 57.28 57.28 56.26 56.41 0.0M
2022-09-12 58.52 58.94 58.52 58.94 0.0M
2022-09-09 57.74 58.42 57.74 58.37 0.0M
2022-09-08 56.53 57.53 56.53 57.41 0.0M
2022-09-07 56.23 57.04 56.23 57.04 0.0M
2022-09-06 56.46 56.46 55.73 55.96 0.0M
2022-09-02 57.24 57.56 56.03 56.25 0.0M
2022-09-01 56.19 56.80 56.00 56.80 0.0M
2022-08-31 57.35 57.35 56.78 56.84 0.0M
2022-08-30 57.96 58.06 57.00 57.18 0.0M
2022-08-29 57.75 58.14 57.65 57.89 0.0M
2022-08-26 59.35 59.35 58.26 58.26 0.0M
2022-08-25 59.81 60.20 59.66 60.20 0.0M
2022-08-24 59.40 59.62 59.26 59.45 0.0M
2022-08-23 59.39 59.39 59.18 59.24 0.0M
2022-08-22 59.89 59.90 59.33 59.36 0.0M
2022-08-19 60.80 60.93 60.59 60.68 0.0M
2022-08-18 61.28 61.53 61.25 61.43 0.0M
2022-08-17 61.30 61.47 61.30 61.32 0.0M
2022-08-16 61.48 62.01 61.46 61.76 0.0M
2022-08-15 61.16 61.77 61.16 61.60 0.1M
2022-08-12 60.49 61.33 60.49 61.33 0.0M
2022-08-11 61.01 61.01 60.26 60.32 0.0M
2022-08-10 60.12 60.34 60.04 60.34 0.0M
2022-08-09 59.03 59.26 58.97 59.06 0.0M
2022-08-08 59.82 59.90 59.31 59.34 0.0M
2022-08-05 58.92 59.40 58.92 59.40 0.0M
2022-08-04 59.69 59.69 59.24 59.35 0.0M
2022-08-03 58.89 59.58 58.89 59.50 0.0M
2022-08-02 58.73 59.15 58.49 58.49 0.0M
2022-08-01 59.09 59.10 58.75 58.85 0.0M
2022-07-29 58.46 59.05 58.36 59.05 0.0M
2022-07-28 57.63 58.23 57.18 58.09 0.0M
2022-07-27 56.46 57.43 56.46 57.43 0.0M
2022-07-26 56.29 56.36 55.86 55.96 0.0M
2022-07-25 56.68 56.78 56.33 56.64 0.0M
2022-07-22 57.26 57.26 56.38 56.52 0.0M
2022-07-21 56.48 57.11 56.48 57.11 0.0M
2022-07-20 56.25 56.83 56.15 56.67 0.0M
2022-07-19 55.37 56.27 55.32 56.27 0.0M
2022-07-18 55.87 55.87 54.62 54.74 0.0M
2022-07-15 54.94 55.26 54.85 55.20 0.0M
2022-07-14 53.68 54.20 53.36 54.20 0.0M
2022-07-13 53.62 54.61 53.62 54.41 0.0M
2022-07-12 55.22 55.28 54.52 54.62 0.0M
2022-07-11 55.57 55.57 55.08 55.08 0.0M
2022-07-08 55.66 55.90 55.53 55.77 0.0M
2022-07-07 55.62 55.89 55.59 55.79 0.0M
2022-07-06 54.86 55.28 54.59 54.95 0.0M
2022-07-05 53.87 54.75 53.54 54.75 0.0M
2022-07-01 53.79 54.70 53.79 54.63 0.0M
2022-06-30 54.26 54.47 53.58 53.96 0.0M
2022-06-29 54.77 54.86 54.35 54.60 0.0M
2022-06-28 56.10 56.44 54.63 54.63 0.0M
2022-06-27 56.11 56.11 55.66 55.66 0.0M
2022-06-24 54.92 55.85 54.92 55.85 0.0M
2022-06-23 54.13 54.47 53.83 54.47 0.0M
2022-06-22 53.56 54.46 53.56 54.04 0.1M
2022-06-21 53.71 54.12 53.71 53.99 0.0M
2022-06-17 52.66 53.00 52.30 52.80 0.0M
2022-06-16 53.15 53.15 52.40 52.51 0.0M
2022-06-15 53.84 54.89 53.74 54.29 0.0M
2022-06-14 53.96 54.06 53.15 53.50 0.0M
2022-06-13 54.54 54.66 53.49 53.65 0.0M
2022-06-10 56.97 56.97 55.86 55.91 0.0M
2022-06-09 58.70 58.86 57.64 57.64 0.0M
2022-06-08 59.35 59.64 58.89 58.98 0.0M
2022-06-07 58.85 59.64 58.68 59.64 0.0M
2022-06-06 59.87 59.87 58.96 59.01 0.0M
2022-06-03 59.37 59.37 58.82 58.91 0.0M
2022-06-02 58.91 59.76 58.37 59.76 0.0M
2022-06-01 59.36 59.49 58.46 58.72 0.0M
2022-05-31 59.00 59.45 58.79 59.03 0.0M
2022-05-27 58.44 59.39 58.44 59.39 0.1M
2022-05-26 57.61 58.21 57.61 58.06 0.0M
2022-05-25 56.48 56.94 56.46 56.94 0.0M
2022-05-24 56.25 56.57 55.58 56.35 0.0M
2022-05-23 56.27 56.90 55.91 56.78 0.0M
2022-05-20 56.23 56.30 54.55 55.76 0.0M
2022-05-19 55.90 56.19 55.38 55.76 0.0M
2022-05-18 57.21 57.21 55.95 55.96 0.0M
2022-05-17 58.11 58.37 57.77 58.29 0.0M
2022-05-16 57.22 57.70 57.05 57.18 0.0M
2022-05-13 57.32 57.47 56.94 57.35 0.0M
2022-05-12 55.59 57.31 55.16 55.86 0.0M
2022-05-11 57.28 57.34 56.10 56.10 0.0M
2022-05-10 57.98 57.98 56.80 57.03 0.0M
2022-05-09 57.84 57.94 56.77 56.97 0.0M
2022-05-06 58.86 59.15 57.98 58.77 0.0M
2022-05-05 60.40 60.40 58.74 59.18 0.0M
2022-05-04 59.79 61.32 59.21 61.32 0.0M
2022-05-03 59.44 59.97 59.40 59.65 0.0M
2022-05-02 59.01 59.04 58.24 58.92 0.0M
2022-04-29 60.71 60.71 59.01 59.08 0.0M
2022-04-28 60.38 61.76 60.14 61.47 0.0M
2022-04-27 60.34 60.65 59.95 59.95 0.0M
2022-04-26 60.97 60.98 59.84 59.86 0.0M
2022-04-25 60.80 61.47 60.26 61.45 0.0M
2022-04-22 62.75 62.75 61.12 61.12 0.0M
2022-04-21 64.48 64.48 62.83 62.85 0.0M
2022-04-20 64.24 64.25 63.73 63.90 0.0M
2022-04-19 62.95 63.87 62.95 63.77 0.0M
2022-04-18 62.65 63.03 62.51 62.77 0.0M
2022-04-14 63.57 63.57 62.82 62.82 0.0M
2022-04-13 63.06 63.60 62.77 63.56 0.0M
2022-04-12 63.54 63.54 62.67 62.82 0.0M
2022-04-11 63.99 63.99 63.02 63.02 0.1M
2022-04-08 64.08 64.54 64.06 64.06 0.0M
2022-04-07 63.95 64.50 63.70 64.27 0.0M
2022-04-06 64.30 64.39 63.64 64.07 0.0M
2022-04-05 65.23 65.23 64.62 64.62 0.0M
2022-04-04 65.13 65.51 65.09 65.43 0.0M
2022-04-01 64.84 64.94 64.56 64.94 0.0M
2022-03-31 65.55 65.69 64.87 64.87 0.0M
2022-03-30 66.27 66.27 65.52 65.74 0.0M
2022-03-29 66.07 66.25 65.71 66.17 0.0M
2022-03-28 65.00 65.41 64.60 65.41 0.0M
2022-03-25 64.99 64.99 64.42 64.90 0.0M
2022-03-24 64.28 64.80 64.28 64.80 0.0M
2022-03-23 64.56 64.58 64.01 64.01 0.0M
2022-03-22 64.42 64.88 64.42 64.77 0.0M
2022-03-21 64.44 64.57 63.75 64.09 0.0M
2022-03-18 63.18 64.21 63.18 64.21 0.0M
2022-03-17 62.81 63.44 62.52 63.44 0.0M
2022-03-16 61.90 62.63 61.40 62.62 0.0M
2022-03-15 60.34 61.42 60.34 61.41 0.0M
2022-03-14 60.95 60.98 59.95 60.11 0.0M
2022-03-11 61.91 61.91 60.61 60.61 0.0M
2022-03-10 61.58 61.58 60.62 61.38 0.0M
2022-03-09 61.21 61.77 61.21 61.49 0.0M
2022-03-08 60.69 61.43 59.88 60.00 0.0M
2022-03-07 62.07 62.07 60.47 60.47 0.0M
2022-03-04 62.62 62.62 61.72 62.26 0.0M
2022-03-03 63.63 63.63 62.69 62.89 0.0M
2022-03-02 62.45 63.35 62.35 63.20 0.0M
2022-03-01 62.81 62.81 61.80 62.00 0.0M
2022-02-28 62.37 63.20 62.33 62.97 0.0M
2022-02-25 62.09 63.18 61.86 63.18 0.0M
2022-02-24 59.40 61.75 59.40 61.75 0.0M
2022-02-23 62.35 62.70 60.92 60.92 0.0M
2022-02-22 62.28 62.75 61.71 61.96 0.0M
2022-02-18 63.46 63.46 62.34 62.61 0.0M
2022-02-17 64.02 64.02 63.12 63.12 0.0M
2022-02-16 64.18 64.46 63.97 64.44 0.0M
2022-02-15 64.32 64.46 64.09 64.39 0.0M
2022-02-14 63.57 63.76 63.00 63.41 0.0M
2022-02-11 64.63 64.80 63.69 63.79 0.0M
2022-02-10 65.33 65.93 64.59 64.93 0.0M
2022-02-09 65.66 66.06 65.66 66.04 0.0M
2022-02-08 64.73 65.25 64.50 65.25 0.0M
2022-02-07 65.08 65.08 64.50 64.50 0.0M
2022-02-04 64.29 65.34 64.09 64.85 0.0M
2022-02-03 64.86 65.09 64.35 64.35 0.0M
2022-02-02 65.71 65.71 65.26 65.69 0.0M
2022-02-01 64.66 65.22 64.36 65.16 0.1M
2022-01-31 63.31 64.62 63.31 64.62 0.0M
2022-01-28 62.35 63.54 61.84 63.54 0.0M
2022-01-27 63.17 63.42 61.81 61.96 0.0M
2022-01-26 63.54 63.54 61.97 62.13 0.0M
2022-01-25 62.34 62.90 61.33 62.25 0.0M
2022-01-24 62.17 63.05 60.35 63.00 0.1M
2022-01-21 64.01 64.22 62.86 62.90 0.0M
2022-01-20 65.25 65.74 64.04 64.04 0.0M
2022-01-19 65.70 65.71 64.82 64.82 0.0M
2022-01-18 66.12 66.12 65.34 65.38 0.0M
2022-01-14 66.33 66.62 66.00 66.62 0.0M
2022-01-13 67.68 67.84 66.60 66.60 0.0M
2022-01-12 67.92 67.94 67.47 67.59 0.0M
2022-01-11 67.05 67.49 66.47 67.47 0.0M
2022-01-10 66.24 66.78 65.65 66.78 0.0M
2022-01-07 67.45 67.45 66.87 67.01 0.0M
2022-01-06 67.17 67.45 67.09 67.16 0.0M
2022-01-05 68.49 68.49 67.19 67.20 0.0M
2022-01-04 68.63 68.92 68.33 68.62 0.0M
2022-01-03 68.44 68.58 68.19 68.52 0.0M