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
2023-12-29 68.08 68.10 67.94 67.97 0.0M
2023-12-28 68.30 68.30 68.14 68.14 0.0M
2023-12-27 67.98 68.01 67.95 68.01 0.0M
2023-12-26 67.81 68.11 67.81 67.98 0.0M
2023-12-22 68.12 68.17 67.74 67.99 0.0M
2023-12-21 67.50 67.88 67.39 67.88 0.0M
2023-12-20 67.92 68.29 67.29 67.29 0.0M
2023-12-19 67.78 68.18 67.78 68.17 0.0M
2023-12-18 67.71 67.94 67.71 67.88 0.0M
2023-12-15 67.70 67.70 67.41 67.64 0.0M
2023-12-14 67.58 67.78 67.48 67.55 0.0M
2023-12-13 66.45 67.36 66.45 67.36 0.0M
2023-12-12 66.25 66.53 66.25 66.47 0.0M
2023-12-11 65.94 66.22 65.92 66.22 0.0M
2023-12-08 65.66 66.00 65.66 65.96 0.0M
2023-12-07 65.44 65.73 65.44 65.67 0.0M
2023-12-06 65.35 65.39 65.10 65.12 0.0M
2023-12-05 65.29 65.49 65.23 65.40 0.0M
2023-12-04 65.36 65.45 65.24 65.45 0.0M
2023-12-01 65.24 65.79 65.24 65.79 0.0M
2023-11-30 65.07 65.34 64.93 65.34 0.0M
2023-11-29 65.44 65.44 65.08 65.13 0.0M
2023-11-28 64.79 65.17 64.79 65.00 0.0M
2023-11-27 64.85 65.05 64.85 64.99 0.0M
2023-11-24 65.09 65.09 65.02 65.04 0.0M
2023-11-22 64.98 65.06 64.93 65.06 0.0M
2023-11-21 64.82 65.88 64.64 64.83 0.0M
2023-11-20 64.56 65.03 64.56 64.89 0.0M
2023-11-17 64.48 64.48 64.26 64.44 0.2M
2023-11-16 64.29 64.30 64.29 64.30 0.0M
2023-11-15 64.29 64.32 64.21 64.23 0.0M
2023-11-14 63.84 64.28 63.84 64.08 0.0M
2023-11-13 62.76 63.01 62.76 62.87 0.0M
2023-11-10 62.24 62.99 62.18 62.99 0.0M
2023-11-09 62.58 62.63 62.02 62.02 0.0M
2023-11-08 62.65 62.65 62.24 62.47 0.0M
2023-11-07 62.28 62.55 62.28 62.42 0.0M
2023-11-06 62.15 62.30 62.09 62.23 0.0M
2023-11-03 61.96 62.31 61.91 62.11 0.0M
2023-11-02 61.05 61.55 61.00 61.55 0.0M
2023-11-01 59.95 60.46 59.95 60.42 0.0M
2023-10-31 59.40 59.85 59.40 59.84 0.0M
2023-10-30 58.93 59.52 58.93 59.47 0.0M
2023-10-27 59.06 59.06 58.46 58.59 0.0M
2023-10-26 59.33 59.48 58.87 58.98 0.0M
2023-10-25 59.57 59.57 59.57 59.57 0.0M
2023-10-24 60.12 60.51 60.12 60.46 0.0M
2023-10-23 59.78 60.32 59.78 59.97 0.0M
2023-10-20 60.73 60.73 60.08 60.08 0.0M
2023-10-19 61.31 61.47 60.74 60.86 0.0M
2023-10-18 61.49 61.49 61.11 61.20 0.0M
2023-10-17 61.46 62.21 61.46 61.95 0.0M
2023-10-16 61.80 62.16 61.72 62.14 0.0M
2023-10-13 61.83 61.98 61.31 61.32 0.0M
2023-10-12 62.04 62.11 61.50 61.57 0.0M
2023-10-11 61.71 62.06 61.58 62.05 0.0M
2023-10-10 61.65 62.12 61.65 61.74 0.0M
2023-10-09 60.98 61.44 60.98 61.40 0.0M
2023-10-06 59.92 61.21 59.92 61.06 0.0M
2023-10-05 60.58 60.58 59.94 60.35 0.0M
2023-10-04 59.98 60.47 59.98 60.37 0.0M
2023-10-03 60.58 60.58 59.83 59.92 0.0M
2023-10-02 60.83 60.84 60.57 60.84 0.0M
2023-09-29 61.37 61.47 60.74 60.87 0.1M
2023-09-28 61.00 61.02 60.88 60.98 0.0M
2023-09-27 60.70 60.70 60.32 60.64 0.0M
2023-09-26 61.11 61.22 60.58 60.61 0.0M
2023-09-25 61.41 61.54 61.40 61.54 0.0M
2023-09-22 61.77 62.02 61.55 61.55 0.0M
2023-09-21 62.29 62.29 61.68 61.68 0.0M
2023-09-20 63.30 63.30 62.73 62.73 0.0M
2023-09-19 63.15 63.30 62.94 63.28 0.0M
2023-09-18 63.19 63.57 63.19 63.43 0.0M
2023-09-15 63.93 63.93 63.39 63.39 0.0M
2023-09-14 63.94 64.22 63.94 64.13 0.0M
2023-09-13 63.66 63.82 63.46 63.61 0.0M
2023-09-12 63.61 63.81 63.55 63.62 0.0M
2023-09-11 63.94 63.95 63.71 63.92 0.0M
2023-09-08 63.69 63.77 63.55 63.59 0.0M
2023-09-07 63.09 63.60 63.09 63.50 0.0M
2023-09-06 63.92 63.95 63.49 63.64 0.0M
2023-09-05 64.25 64.32 64.14 64.14 0.0M
2023-09-01 64.59 64.60 64.32 64.45 0.0M
2023-08-31 64.42 64.55 64.27 64.27 0.0M
2023-08-30 64.11 64.31 64.11 64.23 0.0M
2023-08-29 63.04 64.01 63.04 63.97 0.0M
2023-08-28 63.10 63.26 62.93 63.16 0.0M
2023-08-25 62.54 62.83 62.54 62.77 0.0M
2023-08-24 63.34 63.53 62.41 62.41 0.0M
2023-08-23 62.53 63.24 62.53 63.09 0.0M
2023-08-22 62.71 62.76 62.44 62.51 0.0M
2023-08-21 62.40 62.83 62.14 62.73 0.0M
2023-08-18 61.93 62.32 61.93 62.32 0.0M
2023-08-17 62.83 62.91 62.32 62.39 0.0M
2023-08-16 63.23 63.23 62.78 62.78 0.0M
2023-08-15 63.49 63.61 63.20 63.20 0.0M
2023-08-14 63.83 63.85 63.72 63.85 0.0M
2023-08-11 63.65 63.65 63.41 63.43 0.0M
2023-08-10 63.78 64.09 63.51 63.54 0.0M
2023-08-09 63.86 63.90 63.53 63.53 0.0M
2023-08-08 63.54 63.95 63.53 63.95 0.0M
2023-08-07 63.86 64.17 63.86 64.17 0.0M
2023-08-04 64.32 64.51 63.67 63.67 0.0M
2023-08-03 63.82 64.20 63.70 63.99 0.0M
2023-08-02 64.38 64.42 64.01 64.17 0.0M
2023-08-01 64.89 65.12 64.89 65.08 0.0M
2023-07-31 65.05 65.21 65.05 65.19 0.0M
2023-07-28 64.83 65.22 64.83 65.14 0.0M
2023-07-27 65.22 65.40 64.42 64.44 0.0M
2023-07-26 64.94 64.96 64.80 64.92 0.0M
2023-07-25 64.60 65.06 64.60 64.99 0.0M
2023-07-24 64.57 64.90 64.57 64.76 0.0M
2023-07-21 64.66 64.78 64.56 64.58 0.0M
2023-07-20 64.64 64.80 64.41 64.49 0.0M
2023-07-19 64.75 64.96 64.75 64.81 0.0M
2023-07-18 64.22 64.73 64.22 64.65 0.0M
2023-07-17 64.03 64.26 64.00 64.05 0.0M
2023-07-14 64.11 64.15 63.79 63.83 0.1M
2023-07-13 63.91 64.00 63.87 64.00 0.0M
2023-07-12 63.52 63.62 63.40 63.41 0.0M
2023-07-11 62.51 62.97 62.51 62.97 0.0M
2023-07-10 62.16 62.50 62.16 62.46 0.0M
2023-07-07 62.25 62.83 62.25 62.40 0.0M
2023-07-06 62.51 62.57 62.16 62.52 0.0M
2023-07-05 62.98 63.13 62.97 63.03 0.0M
2023-07-03 63.10 63.23 63.10 63.23 0.0M
2023-06-30 62.73 63.29 62.73 63.17 0.0M
2023-06-29 62.02 62.47 62.02 62.42 0.0M
2023-06-28 62.07 62.32 62.06 62.10 0.0M
2023-06-27 61.55 62.32 61.55 62.21 0.0M
2023-06-26 61.71 61.89 61.58 61.58 0.0M
2023-06-23 61.90 62.20 61.90 62.01 0.0M
2023-06-22 61.97 62.42 61.97 62.42 0.0M
2023-06-21 62.25 62.50 62.22 62.25 0.0M
2023-06-20 62.49 62.64 62.35 62.57 0.0M
2023-06-16 63.64 63.64 62.87 62.87 0.0M
2023-06-15 62.27 63.32 62.26 63.19 0.0M
2023-06-14 62.22 62.61 62.22 62.38 0.0M
2023-06-13 62.49 62.49 62.17 62.30 0.0M
2023-06-12 61.49 61.96 61.48 61.86 0.0M
2023-06-09 61.34 61.69 61.33 61.39 0.0M
2023-06-08 61.00 61.38 60.88 61.38 0.0M
2023-06-07 61.24 61.34 60.99 60.99 0.0M
2023-06-06 60.98 61.33 60.98 61.33 0.0M
2023-06-05 61.46 61.46 61.07 61.10 0.0M
2023-06-02 61.10 61.36 61.10 61.34 0.0M
2023-06-01 59.73 60.45 59.73 60.34 0.0M
2023-05-31 59.66 59.85 59.66 59.79 0.0M
2023-05-30 60.27 60.44 59.98 60.08 0.0M
2023-05-26 59.33 60.19 59.33 60.19 0.0M
2023-05-25 59.28 59.47 59.02 59.36 0.0M
2023-05-24 58.96 58.97 58.68 58.87 0.0M
2023-05-23 59.55 59.84 59.22 59.22 0.0M
2023-05-22 59.80 60.03 59.80 59.87 0.0M
2023-05-19 59.98 60.16 59.81 59.92 0.0M
2023-05-18 59.31 60.07 59.31 60.07 0.0M
2023-05-17 59.06 59.47 58.90 59.47 0.0M
2023-05-16 58.85 59.00 58.81 58.81 0.0M
2023-05-15 58.88 59.14 58.81 59.11 0.0M
2023-05-12 59.01 59.15 58.59 58.97 0.0M
2023-05-11 58.81 59.08 58.81 59.05 0.0M
2023-05-10 59.30 59.34 58.70 59.16 0.0M
2023-05-09 58.91 58.99 58.83 58.89 0.0M
2023-05-08 59.07 59.17 58.97 59.11 0.0M
2023-05-05 58.49 59.08 58.49 59.08 0.0M
2023-05-04 57.94 58.20 57.93 57.93 0.0M
2023-05-03 58.89 59.21 58.35 58.36 0.0M
2023-05-02 58.67 58.87 58.57 58.87 0.0M
2023-05-01 59.63 59.63 59.45 59.49 0.0M
2023-04-28 58.83 59.50 58.83 59.50 0.0M
2023-04-27 58.31 59.09 58.31 59.08 0.0M
2023-04-26 58.41 58.50 58.01 58.12 0.0M
2023-04-25 58.85 58.93 58.27 58.27 0.0M
2023-04-24 59.15 59.28 59.14 59.22 0.0M
2023-04-21 59.23 59.25 58.92 59.25 0.0M
2023-04-20 58.97 59.41 58.97 59.13 0.2M
2023-04-19 59.25 59.44 59.24 59.41 0.0M
2023-04-18 59.54 59.55 59.20 59.43 0.0M
2023-04-17 59.05 59.32 58.92 59.32 0.0M
2023-04-14 59.42 59.42 58.85 59.17 0.0M
2023-04-13 58.61 59.30 58.55 59.19 0.0M
2023-04-12 58.76 58.87 58.43 58.43 0.0M
2023-04-11 58.70 58.81 58.68 58.68 0.0M
2023-04-10 58.27 58.66 58.26 58.66 0.0M
2023-04-06 58.55 58.66 58.38 58.66 0.0M
2023-04-05 58.56 58.56 58.25 58.47 0.0M
2023-04-04 58.82 58.96 58.41 58.51 0.0M
2023-04-03 58.57 58.96 58.57 58.88 0.0M
2023-03-31 57.86 58.67 57.86 58.67 0.0M
2023-03-30 57.85 57.87 57.70 57.87 0.0M
2023-03-29 57.35 57.54 57.25 57.52 0.0M
2023-03-28 56.60 56.78 56.45 56.69 0.0M
2023-03-27 56.77 57.01 56.77 56.81 0.0M
2023-03-24 56.14 56.90 56.14 56.86 0.0M
2023-03-23 56.95 57.34 56.27 56.69 0.0M
2023-03-22 57.37 57.64 56.58 56.58 0.0M
2023-03-21 57.24 57.44 56.95 57.43 0.0M
2023-03-20 56.34 56.64 56.29 56.58 0.0M
2023-03-17 56.66 56.80 56.16 56.25 0.0M
2023-03-16 55.49 56.90 55.49 56.82 0.0M
2023-03-15 55.59 55.88 55.31 55.81 0.0M
2023-03-14 55.99 56.37 55.77 56.20 0.0M
2023-03-13 54.79 55.75 54.54 55.32 0.0M
2023-03-10 55.91 56.37 55.39 55.39 0.0M
2023-03-09 57.63 57.64 56.17 56.31 0.0M
2023-03-08 57.19 57.36 57.15 57.36 0.0M
2023-03-07 57.48 57.48 57.18 57.31 0.0M
2023-03-06 58.07 58.41 58.07 58.14 0.0M
2023-03-03 57.61 58.09 57.47 58.08 0.0M
2023-03-02 56.73 57.18 56.61 57.18 0.0M
2023-03-01 57.01 57.01 56.65 56.72 0.0M
2023-02-28 57.00 57.34 56.94 56.94 0.0M
2023-02-27 57.42 57.50 57.09 57.14 0.0M
2023-02-24 56.81 57.12 56.67 57.02 0.0M
2023-02-23 57.89 57.89 57.02 57.64 0.0M
2023-02-22 57.31 57.68 57.16 57.25 0.0M
2023-02-21 58.20 58.20 57.43 57.43 0.0M
2023-02-17 58.41 58.59 58.18 58.57 0.0M
2023-02-16 58.81 59.38 58.81 58.82 0.0M
2023-02-15 59.24 59.51 59.15 59.51 0.0M
2023-02-14 59.06 59.53 59.00 59.42 0.0M
2023-02-13 58.68 59.40 58.68 59.35 0.0M
2023-02-10 58.25 58.72 58.25 58.72 0.0M
2023-02-09 59.72 59.72 58.37 58.56 0.0M
2023-02-08 59.08 59.33 59.06 59.10 0.0M
2023-02-07 58.78 59.80 58.70 59.80 0.0M
2023-02-06 58.92 59.15 58.81 59.04 0.0M
2023-02-03 59.44 60.00 59.31 59.44 0.0M
2023-02-02 59.96 60.13 59.57 60.03 0.0M
2023-02-01 58.39 59.43 58.25 59.25 0.0M
2023-01-31 57.93 58.61 57.89 58.61 0.0M
2023-01-30 58.27 58.49 57.85 57.85 0.0M
2023-01-27 58.17 58.87 58.17 58.60 0.0M
2023-01-26 58.23 58.44 57.92 58.44 0.0M
2023-01-25 57.05 57.93 56.98 57.87 0.0M
2023-01-24 57.56 57.94 57.30 57.84 0.0M
2023-01-23 57.31 58.22 57.26 57.97 0.0M
2023-01-20 56.75 57.30 56.75 57.30 0.0M
2023-01-19 56.21 56.54 56.11 56.30 0.0M
2023-01-18 57.81 57.81 56.72 56.72 0.0M
2023-01-17 57.67 57.97 57.61 57.61 0.0M
2023-01-13 57.02 57.87 57.02 57.79 0.0M
2023-01-12 57.44 57.67 57.10 57.52 0.0M
2023-01-11 56.88 57.30 56.87 57.29 0.0M
2023-01-10 56.24 56.53 56.04 56.53 0.0M
2023-01-09 56.62 56.85 56.13 56.13 0.0M
2023-01-06 55.51 56.26 54.99 56.15 0.0M
2023-01-05 55.24 55.24 54.83 54.89 0.0M
2023-01-04 55.24 55.67 55.19 55.49 0.0M
2023-01-03 55.14 55.23 54.85 55.22 0.0M