시장 데이터를 불러오는 중
전체 종목
State Street Global Allocation ETF 과거 주가
State Street Global Allocation ETF · GAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Global Allocation ETF · GAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,732 | ₩70,880 | ₩70,732 | ₩70,813 | +0.11% | 1만 |
| 2026.10.08 | ₩70,679 | ₩70,679 | ₩70,357 | ₩70,478 | -0.28% | 1.9만 |
| 2026.10.07 | ₩71,095 | ₩71,095 | ₩70,518 | ₩70,746 | -0.49% | 3.9만 |
| 2026.10.06 | ₩71,202 | ₩71,202 | ₩71,027 | ₩71,095 | -0.15% | 1.2만 |
| 2026.10.05 | ₩70,759 | ₩70,947 | ₩70,706 | ₩70,893 | +0.19% | 1.8만 |
| 2026.10.02 | ₩70,893 | ₩70,893 | ₩70,531 | ₩70,598 | -0.42% | 1.7만 |
| 2026.10.01 | ₩70,156 | ₩70,317 | ₩69,928 | ₩70,303 | +0.21% | 1.2만 |
| 2026.09.30 | ₩70,612 | ₩70,639 | ₩70,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,290 |
| -0.46% |
| 7.3천 |
| 2026.09.29 | ₩70,893 | ₩70,893 | ₩70,263 | ₩70,464 | -0.61% | 1.7만 |
|---|
| 2026.09.28 | ₩70,572 | ₩70,746 | ₩70,464 | ₩70,572 | 0.00% | 1.8만 |
|---|
| 2026.09.25 | ₩71,041 | ₩71,135 | ₩70,786 | ₩71,108 | +0.09% | 1.8만 |
|---|
| 2026.09.24 | ₩71,135 | ₩71,363 | ₩71,081 | ₩71,188 | +0.08% | 6.2천 |
|---|
| 2026.09.23 | ₩72,047 | ₩72,047 | ₩71,336 | ₩71,376 | -0.93% | 7천 |
|---|
| 2026.09.22 | ₩72,275 | ₩72,275 | ₩72,033 | ₩72,207 | -0.09% | 2.3만 |
|---|
| 2026.09.21 | ₩71,698 | ₩72,127 | ₩71,698 | ₩72,073 | +0.52% | 4.1천 |
|---|
| 2026.09.18 | ₩71,349 | ₩71,457 | ₩71,296 | ₩71,430 | +0.11% | 7.6천 |
|---|
| 2026.09.17 | ₩71,430 | ₩71,658 | ₩71,430 | ₩71,617 | +0.26% | 2만 |
|---|
| 2026.09.16 | ₩71,457 | ₩71,537 | ₩70,907 | ₩71,081 | -0.53% | 1.6만 |
|---|
| 2026.09.15 | ₩71,282 | ₩71,282 | ₩71,135 | ₩71,242 | -0.06% | 1.3만 |
|---|
| 2026.09.14 | ₩71,296 | ₩71,604 | ₩71,229 | ₩71,403 | +0.15% | 6.4천 |
|---|
| 2026.09.11 | ₩71,725 | ₩71,939 | ₩71,725 | ₩71,792 | +0.09% | 1.1만 |
|---|
| 2026.09.10 | ₩71,778 | ₩71,778 | ₩71,430 | ₩71,457 | -0.45% | 8.2천 |
|---|
| 2026.09.09 | ₩72,154 | ₩72,194 | ₩71,993 | ₩72,033 | -0.17% | 9.6천 |
|---|
| 2026.09.08 | ₩72,248 | ₩72,435 | ₩72,248 | ₩72,301 | +0.07% | 1.8만 |
|---|
| 2026.09.04 | ₩72,489 | ₩72,489 | ₩72,422 | ₩72,476 | -0.02% | 2.5천 |
|---|
| 2026.09.03 | ₩71,859 | ₩72,502 | ₩71,859 | ₩72,476 | +0.86% | 1.6만 |
|---|
| 2026.09.02 | ₩71,685 | ₩71,993 | ₩71,685 | ₩71,993 | +0.43% | 1.5만 |
|---|
| 2026.09.01 | ₩71,926 | ₩71,966 | ₩71,711 | ₩71,752 | -0.24% | 8.1천 |
|---|
| 2026.08.31 | ₩72,047 | ₩72,181 | ₩72,033 | ₩72,154 | +0.15% | 1.6만 |
|---|
| 2026.08.28 | ₩72,730 | ₩72,730 | ₩72,207 | ₩72,248 | -0.66% | 3천 |
|---|
| 2026.08.27 | ₩72,328 | ₩72,543 | ₩72,328 | ₩72,489 | +0.22% | 4.3천 |
|---|
| 2026.08.26 | ₩72,127 | ₩72,409 | ₩72,127 | ₩72,315 | +0.26% | 7.3천 |
|---|
| 2026.08.25 | ₩72,248 | ₩72,382 | ₩72,248 | ₩72,382 | +0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩71,993 | ₩72,060 | ₩71,939 | ₩72,020 | +0.04% | 1.5만 |
|---|
| 2026.08.21 | ₩72,114 | ₩72,248 | ₩72,114 | ₩72,154 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩71,792 | ₩72,127 | ₩71,792 | ₩71,953 | +0.22% | 1.6만 |
|---|
| 2026.08.19 | ₩72,114 | ₩72,328 | ₩72,114 | ₩72,154 | +0.06% | 1.1만 |
|---|
| 2026.08.18 | ₩72,154 | ₩72,154 | ₩71,845 | ₩71,872 | -0.39% | 3.6만 |
|---|
| 2026.08.17 | ₩72,301 | ₩72,462 | ₩72,275 | ₩72,288 | -0.02% | 1.3만 |
|---|
| 2026.08.14 | ₩72,529 | ₩72,529 | ₩72,315 | ₩72,355 | -0.24% | 7.8천 |
|---|
| 2026.08.13 | ₩72,476 | ₩72,516 | ₩72,409 | ₩72,422 | -0.07% | 5.2천 |
|---|
| 2026.08.12 | ₩72,958 | ₩72,958 | ₩72,181 | ₩72,194 | -1.05% | 1.9만 |
|---|
| 2026.08.11 | ₩72,167 | ₩72,167 | ₩71,939 | ₩71,993 | -0.24% | 1.5만 |
|---|
| 2026.08.10 | ₩71,631 | ₩72,140 | ₩71,631 | ₩72,006 | +0.52% | 1.4만 |
|---|
| 2026.08.07 | ₩72,234 | ₩72,234 | ₩72,073 | ₩72,127 | -0.15% | 4.1천 |
|---|
| 2026.08.06 | ₩71,912 | ₩71,912 | ₩71,698 | ₩71,725 | -0.26% | 6.2천 |
|---|
| 2026.08.05 | ₩72,140 | ₩72,154 | ₩71,845 | ₩71,899 | -0.33% | 3.7천 |
|---|
| 2026.08.04 | ₩71,202 | ₩71,939 | ₩71,202 | ₩71,859 | +0.92% | 7.3천 |
|---|
| 2026.08.03 | ₩70,880 | ₩71,068 | ₩70,880 | ₩71,027 | +0.21% | 8.9천 |
|---|
| 2026.07.31 | ₩70,357 | ₩70,585 | ₩70,116 | ₩70,585 | +0.32% | 5.3천 |
|---|
| 2026.07.30 | ₩70,210 | ₩70,531 | ₩70,210 | ₩70,531 | +0.46% | 1만 |
|---|
| 2026.07.29 | ₩69,968 | ₩70,370 | ₩69,660 | ₩69,660 | -0.44% | 2.9만 |
|---|
| 2026.07.28 | ₩70,236 | ₩70,357 | ₩70,236 | ₩70,277 | +0.06% | 1.5만 |
|---|
| 2026.07.27 | ₩70,330 | ₩70,344 | ₩70,089 | ₩70,290 | -0.06% | 2.9만 |
|---|
| 2026.07.24 | ₩70,223 | ₩70,424 | ₩70,102 | ₩70,129 | -0.13% | 5.5천 |
|---|
| 2026.07.23 | ₩70,183 | ₩70,210 | ₩69,982 | ₩70,116 | -0.10% | 4천 |
|---|
| 2026.07.22 | ₩70,545 | ₩70,800 | ₩70,545 | ₩70,679 | +0.19% | 1.1만 |
|---|
| 2026.07.21 | ₩70,451 | ₩70,786 | ₩70,437 | ₩70,746 | +0.42% | 7.3천 |
|---|
| 2026.07.20 | ₩70,652 | ₩70,652 | ₩70,183 | ₩70,277 | -0.53% | 1.4만 |
|---|
| 2026.07.17 | ₩70,464 | ₩70,598 | ₩70,451 | ₩70,478 | +0.02% | 2.8천 |
|---|
| 2026.07.16 | ₩70,290 | ₩70,987 | ₩70,290 | ₩70,826 | +0.76% | 5.7천 |
|---|
| 2026.07.15 | ₩71,068 | ₩71,121 | ₩70,880 | ₩71,081 | +0.02% | 8.1천 |
|---|
| 2026.07.14 | ₩70,947 | ₩71,054 | ₩70,665 | ₩70,893 | -0.08% | 8.5천 |
|---|
| 2026.07.13 | ₩70,800 | ₩70,826 | ₩70,478 | ₩70,531 | -0.38% | 3.1천 |
|---|
| 2026.07.10 | ₩70,800 | ₩71,081 | ₩70,800 | ₩71,081 | +0.40% | 6.3천 |
|---|
| 2026.07.09 | ₩70,706 | ₩71,483 | ₩70,679 | ₩70,893 | +0.27% | 1.2만 |
|---|
| 2026.07.08 | ₩70,277 | ₩70,545 | ₩70,183 | ₩70,545 | +0.38% | 9.4천 |
|---|
| 2026.07.07 | ₩70,934 | ₩70,934 | ₩70,598 | ₩70,692 | -0.34% | 1.6만 |
|---|
| 2026.07.06 | ₩71,148 | ₩71,215 | ₩71,001 | ₩71,162 | +0.02% | 6.8천 |
|---|
| 2026.07.02 | ₩71,014 | ₩71,014 | ₩70,344 | ₩70,612 | -0.57% | 1.9만 |
|---|
| 2026.07.01 | ₩70,719 | ₩70,826 | ₩70,558 | ₩70,598 | -0.17% | 7.5천 |
|---|
| 2026.06.30 | ₩70,692 | ₩70,947 | ₩70,692 | ₩70,853 | +0.23% | 8.7천 |
|---|
| 2026.06.29 | ₩70,746 | ₩70,746 | ₩70,210 | ₩70,612 | -0.19% | 1.5만 |
|---|
| 2026.06.26 | ₩70,089 | ₩70,437 | ₩70,049 | ₩70,277 | +0.27% | 1.5만 |
|---|
| 2026.06.25 | ₩70,437 | ₩70,531 | ₩70,250 | ₩70,303 | -0.19% | 1.6만 |
|---|
| 2026.06.24 | ₩70,853 | ₩70,920 | ₩70,572 | ₩70,706 | -0.21% | 3.7천 |
|---|
| 2026.06.23 | ₩70,746 | ₩71,014 | ₩70,746 | ₩70,826 | +0.11% | 4.5천 |
|---|
| 2026.06.22 | ₩69,754 | ₩72,087 | ₩69,754 | ₩71,899 | +3.08% | 1.2만 |
|---|
| 2026.06.18 | ₩71,886 | ₩71,886 | ₩71,685 | ₩71,752 | -0.19% | 6.5천 |
|---|
| 2026.06.17 | ₩71,980 | ₩72,006 | ₩70,558 | ₩71,242 | -1.02% | 7.1천 |
|---|
| 2026.06.16 | ₩71,832 | ₩72,060 | ₩71,792 | ₩71,792 | -0.06% | 5.7천 |
|---|
| 2026.06.15 | ₩72,140 | ₩72,221 | ₩71,993 | ₩71,993 | -0.20% | 7.2천 |
|---|
| 2026.06.12 | ₩71,135 | ₩71,658 | ₩71,135 | ₩71,376 | +0.34% | 4.6천 |
|---|
| 2026.06.11 | ₩70,223 | ₩71,269 | ₩70,223 | ₩71,188 | +1.37% | 1.2만 |
|---|
| 2026.06.10 | ₩70,531 | ₩70,853 | ₩70,102 | ₩70,102 | -0.61% | 1.6만 |
|---|
| 2026.06.09 | ₩71,175 | ₩71,296 | ₩70,035 | ₩70,706 | -0.66% | 4.6천 |
|---|
| 2026.06.08 | ₩70,840 | ₩70,960 | ₩70,719 | ₩70,732 | -0.15% | 5.5천 |
|---|
| 2026.06.05 | ₩71,336 | ₩71,376 | ₩70,397 | ₩70,505 | -1.17% | 2.6만 |
|---|
| 2026.06.04 | ₩71,819 | ₩72,073 | ₩71,805 | ₩72,006 | +0.26% | 8.5천 |
|---|
| 2026.06.03 | ₩72,207 | ₩72,207 | ₩71,832 | ₩71,886 | -0.45% | 1.7만 |
|---|
| 2026.06.02 | ₩72,127 | ₩72,355 | ₩72,127 | ₩72,301 | +0.24% | 1.1만 |
|---|
| 2026.06.01 | ₩71,537 | ₩72,181 | ₩71,537 | ₩72,060 | +0.73% | 3.1천 |
|---|
| 2026.05.29 | ₩72,033 | ₩72,033 | ₩71,912 | ₩71,953 | -0.11% | 7.7천 |
|---|
| 2026.05.28 | ₩71,819 | ₩71,953 | ₩71,698 | ₩71,953 | +0.19% | 5.8천 |
|---|
| 2026.05.27 | ₩71,564 | ₩71,819 | ₩71,564 | ₩71,671 | +0.15% | 1만 |
|---|
| 2026.05.26 | ₩71,524 | ₩71,805 | ₩71,524 | ₩71,805 | +0.39% | 3.7만 |
|---|
| 2026.05.22 | ₩71,095 | ₩71,336 | ₩71,095 | ₩71,188 | +0.13% | 3.7천 |
|---|
| 2026.05.21 | ₩70,773 | ₩71,095 | ₩70,679 | ₩71,081 | +0.44% | 6.7천 |
|---|
| 2026.05.20 | ₩70,464 | ₩70,947 | ₩70,464 | ₩70,947 | +0.69% | 5.5천 |
|---|
| 2026.05.19 | ₩70,424 | ₩70,491 | ₩70,183 | ₩70,263 | -0.23% | 1.1만 |
|---|
| 2026.05.18 | ₩70,679 | ₩70,867 | ₩70,478 | ₩70,732 | +0.08% | 5.9천 |
|---|
| 2026.05.15 | ₩70,612 | ₩70,853 | ₩70,585 | ₩70,612 | 0.00% | 19.6만 |
|---|
| 2026.05.14 | ₩71,564 | ₩71,617 | ₩71,497 | ₩71,550 | -0.02% | 6.3천 |
|---|
| 2026.05.13 | ₩71,027 | ₩71,443 | ₩71,027 | ₩71,403 | +0.53% | 6.2천 |
|---|
| 2026.05.12 | ₩70,518 | ₩71,162 | ₩70,518 | ₩71,162 | +0.91% | 9.6천 |
|---|
| 2026.05.11 | ₩71,537 | ₩71,564 | ₩71,416 | ₩71,430 | -0.15% | 2.4만 |
|---|
| 2026.05.08 | ₩71,403 | ₩71,443 | ₩71,322 | ₩71,443 | +0.06% | 6.6천 |
|---|
| 2026.05.07 | ₩71,564 | ₩71,564 | ₩70,947 | ₩71,095 | -0.66% | 1.1만 |
|---|
| 2026.05.06 | ₩71,229 | ₩71,390 | ₩71,068 | ₩71,376 | +0.21% | 3.9천 |
|---|
| 2026.05.05 | ₩70,558 | ₩70,639 | ₩70,344 | ₩70,612 | +0.08% | 9.3천 |
|---|
| 2026.05.04 | ₩70,451 | ₩70,451 | ₩70,022 | ₩70,075 | -0.53% | 4.8천 |
|---|
| 2026.05.01 | ₩70,397 | ₩74,085 | ₩70,397 | ₩70,397 | 0.00% | 2.7천 |
|---|
| 2026.04.30 | ₩69,821 | ₩70,370 | ₩69,821 | ₩70,330 | +0.73% | 1.1만 |
|---|
| 2026.04.29 | ₩69,646 | ₩69,646 | ₩69,512 | ₩69,606 | -0.06% | 9.6천 |
|---|
| 2026.04.28 | ₩69,713 | ₩69,847 | ₩69,646 | ₩69,847 | +0.19% | 6.1천 |
|---|
| 2026.04.27 | ₩70,089 | ₩70,089 | ₩69,982 | ₩70,035 | -0.08% | 8.1천 |
|---|
| 2026.04.24 | ₩69,915 | ₩70,062 | ₩69,740 | ₩70,035 | +0.17% | 1.2만 |
|---|
| 2026.04.23 | ₩69,821 | ₩69,955 | ₩69,432 | ₩69,620 | -0.29% | 1.2만 |
|---|
| 2026.04.22 | ₩69,794 | ₩69,941 | ₩69,727 | ₩69,928 | +0.19% | 8.6천 |
|---|
| 2026.04.21 | ₩70,384 | ₩70,384 | ₩69,526 | ₩69,526 | -1.22% | 6.8천 |
|---|
| 2026.04.20 | ₩69,821 | ₩70,075 | ₩69,821 | ₩70,062 | +0.35% | 3.5만 |
|---|
| 2026.04.17 | ₩70,102 | ₩70,236 | ₩70,049 | ₩70,129 | +0.04% | 1.2만 |
|---|
| 2026.04.16 | ₩69,620 | ₩69,620 | ₩69,405 | ₩69,539 | -0.12% | 8.9천 |
|---|
| 2026.04.15 | ₩69,472 | ₩69,552 | ₩69,378 | ₩69,552 | +0.12% | 7.2천 |
|---|
| 2026.04.14 | ₩68,882 | ₩69,378 | ₩68,882 | ₩69,378 | +0.72% | 1.1만 |
|---|
| 2026.04.13 | ₩68,104 | ₩68,855 | ₩68,104 | ₩68,855 | +1.10% | 1.6만 |
|---|
| 2026.04.10 | ₩68,426 | ₩68,547 | ₩68,372 | ₩68,386 | -0.06% | 4.3천 |
|---|
| 2026.04.09 | ₩68,064 | ₩68,466 | ₩67,984 | ₩68,440 | +0.55% | 1만 |
|---|
| 2026.04.08 | ₩68,305 | ₩68,305 | ₩68,158 | ₩68,265 | -0.06% | 4.6천 |
|---|
| 2026.04.07 | ₩66,830 | ₩66,898 | ₩66,401 | ₩66,898 | +0.10% | 1.7만 |
|---|
| 2026.04.06 | ₩66,696 | ₩66,938 | ₩66,696 | ₩66,884 | +0.28% | 1.1만 |
|---|
| 2026.04.02 | ₩66,080 | ₩66,723 | ₩66,080 | ₩66,696 | +0.93% | 8.1천 |
|---|
| 2026.04.01 | ₩66,777 | ₩67,246 | ₩66,629 | ₩66,737 | -0.06% | 1.4만 |
|---|
| 2026.03.31 | ₩65,583 | ₩66,375 | ₩65,583 | ₩66,375 | +1.21% | 8천 |
|---|
| 2026.03.30 | ₩65,423 | ₩65,583 | ₩64,940 | ₩65,114 | -0.47% | 1.4만 |
|---|
| 2026.03.27 | ₩65,503 | ₩65,503 | ₩65,060 | ₩65,128 | -0.57% | 9.5천 |
|---|
| 2026.03.26 | ₩66,133 | ₩66,214 | ₩65,516 | ₩65,516 | -0.93% | 6천 |
|---|
| 2026.03.25 | ₩66,844 | ₩66,844 | ₩66,549 | ₩66,629 | -0.32% | 1.9천 |
|---|
| 2026.03.24 | ₩66,026 | ₩66,361 | ₩65,919 | ₩66,120 | +0.14% | 2.9만 |
|---|
| 2026.03.23 | ₩66,147 | ₩66,777 | ₩66,147 | ₩66,388 | +0.36% | 1.6만 |
|---|
| 2026.03.20 | ₩66,415 | ₩66,482 | ₩65,597 | ₩65,650 | -1.15% | 2만 |
|---|
| 2026.03.19 | ₩66,884 | ₩66,884 | ₩66,227 | ₩66,710 | -0.26% | 3.9만 |
|---|
| 2026.03.18 | ₩67,166 | ₩67,313 | ₩66,844 | ₩66,871 | -0.44% | 1.8만 |
|---|
| 2026.03.17 | ₩67,729 | ₩67,729 | ₩67,541 | ₩67,595 | -0.20% | 8.3천 |
|---|
| 2026.03.16 | ₩66,737 | ₩67,420 | ₩66,737 | ₩67,313 | +0.86% | 9.6천 |
|---|
| 2026.03.13 | ₩67,380 | ₩67,380 | ₩66,576 | ₩66,616 | -1.13% | 1.8만 |
|---|
| 2026.03.12 | ₩67,313 | ₩67,313 | ₩67,045 | ₩67,045 | -0.40% | 1.1만 |
|---|
| 2026.03.11 | ₩67,930 | ₩67,957 | ₩67,648 | ₩67,796 | -0.20% | 4.3천 |
|---|
| 2026.03.10 | ₩68,024 | ₩68,359 | ₩67,890 | ₩67,970 | -0.08% | 1.1만 |
|---|
| 2026.03.09 | ₩66,898 | ₩67,957 | ₩66,884 | ₩67,943 | +1.56% | 1.7만 |
|---|
| 2026.03.06 | ₩67,192 | ₩67,715 | ₩67,192 | ₩67,514 | +0.48% | 1.5만 |
|---|
| 2026.03.05 | ₩67,984 | ₩68,225 | ₩67,581 | ₩67,997 | +0.02% | 19.7만 |
|---|
| 2026.03.04 | ₩68,158 | ₩68,641 | ₩68,158 | ₩68,587 | +0.63% | 1.6만 |
|---|
| 2026.03.03 | ₩67,327 | ₩68,359 | ₩67,327 | ₩68,145 | +1.21% | 4.2만 |
|---|
| 2026.03.02 | ₩68,694 | ₩69,257 | ₩68,694 | ₩69,150 | +0.66% | 5.7천 |
|---|
| 2026.02.27 | ₩69,298 | ₩69,727 | ₩68,828 | ₩69,472 | +0.25% | 6.3천 |
|---|
| 2026.02.26 | ₩69,713 | ₩69,713 | ₩69,204 | ₩69,552 | -0.23% | 2.4천 |
|---|
| 2026.02.25 | ₩69,512 | ₩69,687 | ₩69,445 | ₩69,660 | +0.21% | 3.1천 |
|---|
| 2026.02.24 | ₩69,231 | ₩69,311 | ₩69,190 | ₩69,311 | +0.12% | 4.9천 |
|---|
| 2026.02.23 | ₩69,365 | ₩69,392 | ₩68,842 | ₩68,922 | -0.64% | 3.9천 |
|---|
| 2026.02.20 | ₩69,137 | ₩69,311 | ₩69,003 | ₩69,311 | +0.25% | 7.8천 |
|---|
| 2026.02.19 | ₩68,842 | ₩68,949 | ₩68,627 | ₩68,949 | +0.16% | 9.2천 |
|---|
| 2026.02.18 | ₩68,735 | ₩69,190 | ₩68,735 | ₩69,003 | +0.39% | 7.3천 |
|---|
| 2026.02.17 | ₩68,694 | ₩68,869 | ₩68,319 | ₩68,735 | +0.06% | 8.6천 |
|---|
| 2026.02.13 | ₩68,667 | ₩68,909 | ₩68,667 | ₩68,802 | +0.20% | 5.3천 |
|---|
| 2026.02.12 | ₩69,365 | ₩69,365 | ₩68,654 | ₩68,654 | -1.02% | 7.4천 |
|---|
| 2026.02.11 | ₩69,338 | ₩69,338 | ₩69,043 | ₩69,257 | -0.12% | 1.5만 |
|---|
| 2026.02.10 | ₩69,351 | ₩69,351 | ₩69,097 | ₩69,097 | -0.37% | 9.6천 |
|---|
| 2026.02.09 | ₩69,271 | ₩69,271 | ₩68,721 | ₩69,056 | -0.31% | 5.3천 |
|---|
| 2026.02.06 | ₩68,252 | ₩68,614 | ₩68,252 | ₩68,614 | +0.53% | 1.3만 |
|---|
| 2026.02.05 | ₩67,648 | ₩67,957 | ₩67,541 | ₩67,581 | -0.10% | 1.7만 |
|---|
| 2026.02.04 | ₩68,520 | ₩68,520 | ₩67,903 | ₩68,104 | -0.61% | 4.5천 |
|---|
| 2026.02.03 | ₩68,507 | ₩68,507 | ₩67,943 | ₩68,212 | -0.43% | 8.3천 |
|---|
| 2026.02.02 | ₩67,836 | ₩68,346 | ₩67,836 | ₩68,292 | +0.67% | 4천 |
|---|
| 2026.01.30 | ₩68,453 | ₩68,453 | ₩68,010 | ₩68,185 | -0.39% | 5.3천 |
|---|
| 2026.01.29 | ₩68,842 | ₩68,869 | ₩68,198 | ₩68,708 | -0.19% | 4.8만 |
|---|
| 2026.01.28 | ₩68,775 | ₩68,775 | ₩68,533 | ₩68,681 | -0.14% | 3.3천 |
|---|
| 2026.01.27 | ₩68,654 | ₩68,735 | ₩68,614 | ₩68,735 | +0.12% | 3.7천 |
|---|
| 2026.01.26 | ₩68,346 | ₩68,413 | ₩68,305 | ₩68,319 | -0.04% | 5.9천 |
|---|
| 2026.01.23 | ₩67,823 | ₩68,091 | ₩67,823 | ₩68,064 | +0.36% | 5.7천 |
|---|
| 2026.01.22 | ₩67,943 | ₩68,091 | ₩67,836 | ₩67,997 | +0.08% | 6.3천 |
|---|
| 2026.01.21 | ₩67,179 | ₩67,729 | ₩67,179 | ₩67,648 | +0.70% | 1.2만 |
|---|
| 2026.01.20 | ₩67,058 | ₩67,367 | ₩66,951 | ₩66,951 | -0.16% | 3.1만 |
|---|
| 2026.01.16 | ₩67,434 | ₩67,863 | ₩67,434 | ₩67,782 | +0.52% | 7천 |
|---|
| 2026.01.15 | ₩68,037 | ₩68,037 | ₩67,796 | ₩67,796 | -0.35% | 7.6천 |
|---|
| 2026.01.14 | ₩67,635 | ₩67,689 | ₩67,487 | ₩67,689 | +0.08% | 1.1만 |
|---|
| 2026.01.13 | ₩67,715 | ₩67,756 | ₩67,541 | ₩67,662 | -0.08% | 11만 |
|---|
| 2026.01.12 | ₩67,568 | ₩67,836 | ₩67,568 | ₩67,836 | +0.40% | 1.9만 |
|---|
| 2026.01.09 | ₩67,407 | ₩67,622 | ₩67,286 | ₩67,581 | +0.26% | 7.5만 |
|---|
| 2026.01.08 | ₩67,072 | ₩67,246 | ₩67,072 | ₩67,246 | +0.26% | 3.3만 |
|---|
| 2026.01.07 | ₩67,300 | ₩67,380 | ₩67,233 | ₩67,233 | -0.10% | 2만 |
|---|
| 2026.01.06 | ₩67,058 | ₩67,407 | ₩67,058 | ₩67,367 | +0.46% | 2.3만 |
|---|
| 2026.01.05 | ₩66,911 | ₩67,192 | ₩66,898 | ₩67,152 | +0.36% | 1.6만 |
|---|
| 2026.01.02 | ₩66,830 | ₩66,830 | ₩66,468 | ₩66,696 | -0.20% | 1.6만 |
|---|
| 2025.12.31 | ₩66,710 | ₩66,710 | ₩66,308 | ₩66,308 | -0.60% | 2.1만 |
|---|
| 2025.12.30 | ₩66,804 | ₩66,817 | ₩66,683 | ₩66,683 | -0.18% | 2.5만 |
|---|
| 2025.12.29 | ₩66,737 | ₩66,737 | ₩66,589 | ₩66,696 | -0.06% | 1.1만 |
|---|
| 2025.12.26 | ₩67,943 | ₩67,970 | ₩67,850 | ₩67,917 | -0.04% | 6.3천 |
|---|
| 2025.12.24 | ₩67,769 | ₩67,876 | ₩67,769 | ₩67,863 | +0.14% | 9.9천 |
|---|
| 2025.12.23 | ₩67,595 | ₩67,742 | ₩67,568 | ₩67,715 | +0.18% | 4.3천 |
|---|
| 2025.12.22 | ₩67,420 | ₩67,528 | ₩67,367 | ₩67,528 | +0.16% | 1.7만 |
|---|
| 2025.12.19 | ₩67,233 | ₩67,313 | ₩67,179 | ₩67,192 | -0.06% | 9.5천 |
|---|
| 2025.12.18 | ₩66,898 | ₩67,152 | ₩66,871 | ₩66,924 | +0.04% | 8.6천 |
|---|
| 2025.12.17 | ₩66,871 | ₩67,045 | ₩66,535 | ₩66,589 | -0.42% | 2.3만 |
|---|
| 2025.12.16 | ₩67,058 | ₩67,058 | ₩66,763 | ₩66,965 | -0.14% | 5.1만 |
|---|
| 2025.12.15 | ₩67,595 | ₩67,595 | ₩67,018 | ₩67,139 | -0.67% | 1.1만 |
|---|
| 2025.12.12 | ₩67,514 | ₩67,514 | ₩66,938 | ₩67,112 | -0.60% | 7.3천 |
|---|
| 2025.12.11 | ₩67,380 | ₩67,595 | ₩67,367 | ₩67,581 | +0.30% | 2.2만 |
|---|
| 2025.12.10 | ₩66,777 | ₩67,447 | ₩66,777 | ₩67,394 | +0.92% | 7.3천 |
|---|
| 2025.12.09 | ₩67,005 | ₩67,032 | ₩66,844 | ₩66,844 | -0.24% | 4.9만 |
|---|
| 2025.12.08 | ₩66,790 | ₩67,246 | ₩66,790 | ₩66,991 | +0.30% | 2.6만 |
|---|
| 2025.12.05 | ₩67,112 | ₩67,313 | ₩67,112 | ₩67,112 | 0.00% | 4.5천 |
|---|
| 2025.12.04 | ₩67,058 | ₩67,125 | ₩66,978 | ₩67,099 | +0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩66,871 | ₩67,099 | ₩66,871 | ₩67,058 | +0.28% | 1.6만 |
|---|
| 2025.12.02 | ₩66,938 | ₩66,938 | ₩66,737 | ₩66,857 | -0.12% | 7.7천 |
|---|
| 2025.12.01 | ₩66,804 | ₩66,857 | ₩66,737 | ₩66,737 | -0.10% | 3.2천 |
|---|
| 2025.11.28 | ₩66,978 | ₩67,005 | ₩66,978 | ₩67,005 | +0.04% | 900 |
|---|
| 2025.11.26 | ₩66,603 | ₩66,884 | ₩66,535 | ₩66,857 | +0.38% | 1.4만 |
|---|
| 2025.11.25 | ₩65,986 | ₩66,401 | ₩65,932 | ₩66,388 | +0.61% | 7.7천 |
|---|
| 2025.11.24 | ₩65,597 | ₩65,945 | ₩65,530 | ₩65,945 | +0.53% | 4.4천 |
|---|
| 2025.11.21 | ₩65,114 | ₩65,637 | ₩65,020 | ₩65,409 | +0.45% | 1.2만 |
|---|
| 2025.11.20 | ₩66,080 | ₩66,133 | ₩64,859 | ₩64,926 | -1.75% | 1.8만 |
|---|
| 2025.11.19 | ₩65,691 | ₩65,691 | ₩65,436 | ₩65,530 | -0.24% | 9.7천 |
|---|
| 2025.11.18 | ₩65,409 | ₩65,744 | ₩65,355 | ₩65,557 | +0.23% | 3.5천 |
|---|
| 2025.11.17 | ₩66,804 | ₩66,804 | ₩65,744 | ₩65,825 | -1.47% | 7.8천 |
|---|
| 2025.11.14 | ₩65,932 | ₩66,442 | ₩65,932 | ₩66,308 | +0.57% | 6.5천 |
|---|
| 2025.11.13 | ₩66,844 | ₩66,898 | ₩66,334 | ₩66,334 | -0.76% | 1.1만 |
|---|
| 2025.11.12 | ₩66,965 | ₩67,125 | ₩66,965 | ₩67,085 | +0.18% | 1.3만 |
|---|
| 2025.11.11 | ₩66,804 | ₩67,045 | ₩66,804 | ₩66,938 | +0.20% | 5.6천 |
|---|
| 2025.11.10 | ₩66,656 | ₩66,884 | ₩66,522 | ₩66,830 | +0.26% | 3.1만 |
|---|
| 2025.11.07 | ₩65,731 | ₩66,147 | ₩65,691 | ₩66,147 | +0.63% | 9.1천 |
|---|
| 2025.11.06 | ₩66,361 | ₩66,361 | ₩66,039 | ₩66,080 | -0.42% | 1.4만 |
|---|
| 2025.11.05 | ₩66,066 | ₩66,549 | ₩66,066 | ₩66,442 | +0.57% | 1.7만 |
|---|
| 2025.11.04 | ₩66,093 | ₩66,495 | ₩66,093 | ₩66,160 | +0.10% | 6.8천 |
|---|
| 2025.11.03 | ₩66,643 | ₩66,777 | ₩66,576 | ₩66,723 | +0.12% | 1만 |
|---|
| 2025.10.31 | ₩66,683 | ₩66,763 | ₩66,603 | ₩66,723 | +0.06% | 3.8천 |
|---|
| 2025.10.30 | ₩66,857 | ₩66,911 | ₩66,670 | ₩66,670 | -0.28% | 1.3만 |
|---|
| 2025.10.29 | ₩67,300 | ₩67,367 | ₩66,884 | ₩67,005 | -0.44% | 9.4천 |
|---|
| 2025.10.28 | ₩67,286 | ₩67,353 | ₩67,152 | ₩67,219 | -0.10% | 9.1천 |
|---|
| 2025.10.27 | ₩67,058 | ₩67,219 | ₩67,058 | ₩67,219 | +0.24% | 1.6만 |
|---|
| 2025.10.24 | ₩66,830 | ₩66,884 | ₩66,763 | ₩66,817 | -0.02% | 1.2만 |
|---|
| 2025.10.23 | ₩66,428 | ₩66,562 | ₩66,334 | ₩66,535 | +0.16% | 1.1만 |
|---|
| 2025.10.22 | ₩66,468 | ₩66,468 | ₩66,026 | ₩66,227 | -0.36% | 1.2만 |
|---|
| 2025.10.21 | ₩66,321 | ₩66,468 | ₩66,321 | ₩66,401 | +0.12% | 2.1만 |
|---|
| 2025.10.20 | ₩66,160 | ₩66,562 | ₩66,160 | ₩66,522 | +0.55% | 4.7천 |
|---|
| 2025.10.17 | ₩65,865 | ₩66,026 | ₩65,744 | ₩65,972 | +0.16% | 1.7만 |
|---|
| 2025.10.16 | ₩66,147 | ₩66,147 | ₩65,785 | ₩65,892 | -0.39% | 1.7천 |
|---|
| 2025.10.15 | ₩66,160 | ₩66,200 | ₩65,650 | ₩65,945 | -0.32% | 2.5만 |
|---|
| 2025.10.14 | ₩65,114 | ₩65,865 | ₩65,114 | ₩65,677 | +0.86% | 4.9천 |
|---|
| 2025.10.13 | ₩65,597 | ₩65,691 | ₩65,463 | ₩65,664 | +0.10% | 1.9만 |
|---|
| 2025.10.10 | ₩65,972 | ₩66,093 | ₩64,886 | ₩64,886 | -1.65% | 9.3만 |
|---|