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 | ₩70,563 | ₩70,710 | ₩70,563 | ₩70,643 | +0.11% | 1만 |
| 2026.10.08 | ₩70,509 | ₩70,509 | ₩70,188 | ₩70,308 | -0.28% | 1.9만 |
| 2026.10.07 | ₩70,924 | ₩70,924 | ₩70,349 | ₩70,576 | -0.49% | 3.9만 |
| 2026.10.06 | ₩71,031 | ₩71,031 | ₩70,857 | ₩70,924 | -0.15% | 1.2만 |
| 2026.10.05 | ₩70,589 | ₩70,777 | ₩70,536 | ₩70,723 | +0.19% | 1.8만 |
| 2026.10.02 | ₩70,723 | ₩70,723 | ₩70,362 | ₩70,429 | -0.42% | 1.7만 |
| 2026.10.01 | ₩69,987 | ₩70,148 | ₩69,760 | ₩70,135 | +0.21% | 1.2만 |
| 2026.09.30 | ₩70,442 | ₩70,469 | ₩70,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,121 |
| -0.46% |
| 7.3천 |
| 2026.09.29 | ₩70,723 | ₩70,723 | ₩70,094 | ₩70,295 | -0.61% | 1.7만 |
|---|
| 2026.09.28 | ₩70,402 | ₩70,576 | ₩70,295 | ₩70,402 | 0.00% | 1.8만 |
|---|
| 2026.09.25 | ₩70,870 | ₩70,964 | ₩70,616 | ₩70,937 | +0.09% | 1.8만 |
|---|
| 2026.09.24 | ₩70,964 | ₩71,191 | ₩70,910 | ₩71,017 | +0.08% | 6.2천 |
|---|
| 2026.09.23 | ₩71,874 | ₩71,874 | ₩71,165 | ₩71,205 | -0.93% | 7천 |
|---|
| 2026.09.22 | ₩72,101 | ₩72,101 | ₩71,860 | ₩72,034 | -0.09% | 2.3만 |
|---|
| 2026.09.21 | ₩71,526 | ₩71,954 | ₩71,526 | ₩71,900 | +0.52% | 4.1천 |
|---|
| 2026.09.18 | ₩71,178 | ₩71,285 | ₩71,124 | ₩71,258 | +0.11% | 7.6천 |
|---|
| 2026.09.17 | ₩71,258 | ₩71,486 | ₩71,258 | ₩71,445 | +0.26% | 2만 |
|---|
| 2026.09.16 | ₩71,285 | ₩71,365 | ₩70,737 | ₩70,910 | -0.53% | 1.6만 |
|---|
| 2026.09.15 | ₩71,111 | ₩71,111 | ₩70,964 | ₩71,071 | -0.06% | 1.3만 |
|---|
| 2026.09.14 | ₩71,124 | ₩71,432 | ₩71,058 | ₩71,231 | +0.15% | 6.4천 |
|---|
| 2026.09.11 | ₩71,553 | ₩71,767 | ₩71,553 | ₩71,619 | +0.09% | 1.1만 |
|---|
| 2026.09.10 | ₩71,606 | ₩71,606 | ₩71,258 | ₩71,285 | -0.45% | 8.2천 |
|---|
| 2026.09.09 | ₩71,981 | ₩72,021 | ₩71,820 | ₩71,860 | -0.17% | 9.6천 |
|---|
| 2026.09.08 | ₩72,074 | ₩72,261 | ₩72,074 | ₩72,128 | +0.07% | 1.8만 |
|---|
| 2026.09.04 | ₩72,315 | ₩72,315 | ₩72,248 | ₩72,302 | -0.02% | 2.5천 |
|---|
| 2026.09.03 | ₩71,686 | ₩72,328 | ₩71,686 | ₩72,302 | +0.86% | 1.6만 |
|---|
| 2026.09.02 | ₩71,512 | ₩71,820 | ₩71,512 | ₩71,820 | +0.43% | 1.5만 |
|---|
| 2026.09.01 | ₩71,753 | ₩71,793 | ₩71,539 | ₩71,579 | -0.24% | 8.1천 |
|---|
| 2026.08.31 | ₩71,874 | ₩72,007 | ₩71,860 | ₩71,981 | +0.15% | 1.6만 |
|---|
| 2026.08.28 | ₩72,556 | ₩72,556 | ₩72,034 | ₩72,074 | -0.66% | 3천 |
|---|
| 2026.08.27 | ₩72,154 | ₩72,368 | ₩72,154 | ₩72,315 | +0.22% | 4.3천 |
|---|
| 2026.08.26 | ₩71,954 | ₩72,235 | ₩71,954 | ₩72,141 | +0.26% | 7.3천 |
|---|
| 2026.08.25 | ₩72,074 | ₩72,208 | ₩72,074 | ₩72,208 | +0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩71,820 | ₩71,887 | ₩71,767 | ₩71,847 | +0.04% | 1.5만 |
|---|
| 2026.08.21 | ₩71,940 | ₩72,074 | ₩71,940 | ₩71,981 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩71,619 | ₩71,954 | ₩71,619 | ₩71,780 | +0.22% | 1.6만 |
|---|
| 2026.08.19 | ₩71,940 | ₩72,154 | ₩71,940 | ₩71,981 | +0.06% | 1.1만 |
|---|
| 2026.08.18 | ₩71,981 | ₩71,981 | ₩71,673 | ₩71,700 | -0.39% | 3.6만 |
|---|
| 2026.08.17 | ₩72,128 | ₩72,288 | ₩72,101 | ₩72,114 | -0.02% | 1.3만 |
|---|
| 2026.08.14 | ₩72,355 | ₩72,355 | ₩72,141 | ₩72,181 | -0.24% | 7.8천 |
|---|
| 2026.08.13 | ₩72,302 | ₩72,342 | ₩72,235 | ₩72,248 | -0.07% | 5.2천 |
|---|
| 2026.08.12 | ₩72,783 | ₩72,783 | ₩72,007 | ₩72,021 | -1.05% | 1.9만 |
|---|
| 2026.08.11 | ₩71,994 | ₩71,994 | ₩71,767 | ₩71,820 | -0.24% | 1.5만 |
|---|
| 2026.08.10 | ₩71,459 | ₩71,967 | ₩71,459 | ₩71,833 | +0.52% | 1.4만 |
|---|
| 2026.08.07 | ₩72,061 | ₩72,061 | ₩71,900 | ₩71,954 | -0.15% | 4.1천 |
|---|
| 2026.08.06 | ₩71,740 | ₩71,740 | ₩71,526 | ₩71,553 | -0.26% | 6.2천 |
|---|
| 2026.08.05 | ₩71,967 | ₩71,981 | ₩71,673 | ₩71,726 | -0.33% | 3.7천 |
|---|
| 2026.08.04 | ₩71,031 | ₩71,767 | ₩71,031 | ₩71,686 | +0.92% | 7.3천 |
|---|
| 2026.08.03 | ₩70,710 | ₩70,897 | ₩70,710 | ₩70,857 | +0.21% | 8.9천 |
|---|
| 2026.07.31 | ₩70,188 | ₩70,415 | ₩69,947 | ₩70,415 | +0.32% | 5.3천 |
|---|
| 2026.07.30 | ₩70,041 | ₩70,362 | ₩70,041 | ₩70,362 | +0.46% | 1만 |
|---|
| 2026.07.29 | ₩69,800 | ₩70,201 | ₩69,492 | ₩69,492 | -0.44% | 2.9만 |
|---|
| 2026.07.28 | ₩70,068 | ₩70,188 | ₩70,068 | ₩70,108 | +0.06% | 1.5만 |
|---|
| 2026.07.27 | ₩70,161 | ₩70,175 | ₩69,921 | ₩70,121 | -0.06% | 2.9만 |
|---|
| 2026.07.24 | ₩70,054 | ₩70,255 | ₩69,934 | ₩69,961 | -0.13% | 5.5천 |
|---|
| 2026.07.23 | ₩70,014 | ₩70,041 | ₩69,814 | ₩69,947 | -0.10% | 4천 |
|---|
| 2026.07.22 | ₩70,375 | ₩70,630 | ₩70,375 | ₩70,509 | +0.19% | 1.1만 |
|---|
| 2026.07.21 | ₩70,282 | ₩70,616 | ₩70,268 | ₩70,576 | +0.42% | 7.3천 |
|---|
| 2026.07.20 | ₩70,482 | ₩70,482 | ₩70,014 | ₩70,108 | -0.53% | 1.4만 |
|---|
| 2026.07.17 | ₩70,295 | ₩70,429 | ₩70,282 | ₩70,308 | +0.02% | 2.8천 |
|---|
| 2026.07.16 | ₩70,121 | ₩70,817 | ₩70,121 | ₩70,656 | +0.76% | 5.7천 |
|---|
| 2026.07.15 | ₩70,897 | ₩70,951 | ₩70,710 | ₩70,910 | +0.02% | 8.1천 |
|---|
| 2026.07.14 | ₩70,777 | ₩70,884 | ₩70,496 | ₩70,723 | -0.08% | 8.5천 |
|---|
| 2026.07.13 | ₩70,630 | ₩70,656 | ₩70,308 | ₩70,362 | -0.38% | 3.1천 |
|---|
| 2026.07.10 | ₩70,630 | ₩70,910 | ₩70,630 | ₩70,910 | +0.40% | 6.3천 |
|---|
| 2026.07.09 | ₩70,536 | ₩71,312 | ₩70,509 | ₩70,723 | +0.27% | 1.2만 |
|---|
| 2026.07.08 | ₩70,108 | ₩70,375 | ₩70,014 | ₩70,375 | +0.38% | 9.4천 |
|---|
| 2026.07.07 | ₩70,763 | ₩70,763 | ₩70,429 | ₩70,522 | -0.34% | 1.6만 |
|---|
| 2026.07.06 | ₩70,977 | ₩71,044 | ₩70,830 | ₩70,991 | +0.02% | 6.8천 |
|---|
| 2026.07.02 | ₩70,844 | ₩70,844 | ₩70,175 | ₩70,442 | -0.57% | 1.9만 |
|---|
| 2026.07.01 | ₩70,549 | ₩70,656 | ₩70,389 | ₩70,429 | -0.17% | 7.5천 |
|---|
| 2026.06.30 | ₩70,522 | ₩70,777 | ₩70,522 | ₩70,683 | +0.23% | 8.7천 |
|---|
| 2026.06.29 | ₩70,576 | ₩70,576 | ₩70,041 | ₩70,442 | -0.19% | 1.5만 |
|---|
| 2026.06.26 | ₩69,921 | ₩70,268 | ₩69,880 | ₩70,108 | +0.27% | 1.5만 |
|---|
| 2026.06.25 | ₩70,268 | ₩70,362 | ₩70,081 | ₩70,135 | -0.19% | 1.6만 |
|---|
| 2026.06.24 | ₩70,683 | ₩70,750 | ₩70,402 | ₩70,536 | -0.21% | 3.7천 |
|---|
| 2026.06.23 | ₩70,576 | ₩70,844 | ₩70,576 | ₩70,656 | +0.11% | 4.5천 |
|---|
| 2026.06.22 | ₩69,586 | ₩71,914 | ₩69,586 | ₩71,726 | +3.08% | 1.2만 |
|---|
| 2026.06.18 | ₩71,713 | ₩71,713 | ₩71,512 | ₩71,579 | -0.19% | 6.5천 |
|---|
| 2026.06.17 | ₩71,807 | ₩71,833 | ₩70,389 | ₩71,071 | -1.02% | 7.1천 |
|---|
| 2026.06.16 | ₩71,660 | ₩71,887 | ₩71,619 | ₩71,619 | -0.06% | 5.7천 |
|---|
| 2026.06.15 | ₩71,967 | ₩72,047 | ₩71,820 | ₩71,820 | -0.20% | 7.2천 |
|---|
| 2026.06.12 | ₩70,964 | ₩71,486 | ₩70,964 | ₩71,205 | +0.34% | 4.6천 |
|---|
| 2026.06.11 | ₩70,054 | ₩71,098 | ₩70,054 | ₩71,017 | +1.37% | 1.2만 |
|---|
| 2026.06.10 | ₩70,362 | ₩70,683 | ₩69,934 | ₩69,934 | -0.61% | 1.6만 |
|---|
| 2026.06.09 | ₩71,004 | ₩71,124 | ₩69,867 | ₩70,536 | -0.66% | 4.6천 |
|---|
| 2026.06.08 | ₩70,670 | ₩70,790 | ₩70,549 | ₩70,563 | -0.15% | 5.5천 |
|---|
| 2026.06.05 | ₩71,165 | ₩71,205 | ₩70,228 | ₩70,335 | -1.17% | 2.6만 |
|---|
| 2026.06.04 | ₩71,646 | ₩71,900 | ₩71,633 | ₩71,833 | +0.26% | 8.5천 |
|---|
| 2026.06.03 | ₩72,034 | ₩72,034 | ₩71,660 | ₩71,713 | -0.45% | 1.7만 |
|---|
| 2026.06.02 | ₩71,954 | ₩72,181 | ₩71,954 | ₩72,128 | +0.24% | 1.1만 |
|---|
| 2026.06.01 | ₩71,365 | ₩72,007 | ₩71,365 | ₩71,887 | +0.73% | 3.1천 |
|---|
| 2026.05.29 | ₩71,860 | ₩71,860 | ₩71,740 | ₩71,780 | -0.11% | 7.7천 |
|---|
| 2026.05.28 | ₩71,646 | ₩71,780 | ₩71,526 | ₩71,780 | +0.19% | 5.8천 |
|---|
| 2026.05.27 | ₩71,392 | ₩71,646 | ₩71,392 | ₩71,499 | +0.15% | 1만 |
|---|
| 2026.05.26 | ₩71,352 | ₩71,633 | ₩71,352 | ₩71,633 | +0.39% | 3.7만 |
|---|
| 2026.05.22 | ₩70,924 | ₩71,165 | ₩70,924 | ₩71,017 | +0.13% | 3.7천 |
|---|
| 2026.05.21 | ₩70,603 | ₩70,924 | ₩70,509 | ₩70,910 | +0.44% | 6.7천 |
|---|
| 2026.05.20 | ₩70,295 | ₩70,777 | ₩70,295 | ₩70,777 | +0.69% | 5.5천 |
|---|
| 2026.05.19 | ₩70,255 | ₩70,322 | ₩70,014 | ₩70,094 | -0.23% | 1.1만 |
|---|
| 2026.05.18 | ₩70,509 | ₩70,696 | ₩70,308 | ₩70,563 | +0.08% | 5.9천 |
|---|
| 2026.05.15 | ₩70,442 | ₩70,683 | ₩70,415 | ₩70,442 | 0.00% | 19.6만 |
|---|
| 2026.05.14 | ₩71,392 | ₩71,445 | ₩71,325 | ₩71,379 | -0.02% | 6.3천 |
|---|
| 2026.05.13 | ₩70,857 | ₩71,272 | ₩70,857 | ₩71,231 | +0.53% | 6.2천 |
|---|
| 2026.05.12 | ₩70,349 | ₩70,991 | ₩70,349 | ₩70,991 | +0.91% | 9.6천 |
|---|
| 2026.05.11 | ₩71,365 | ₩71,392 | ₩71,245 | ₩71,258 | -0.15% | 2.4만 |
|---|
| 2026.05.08 | ₩71,231 | ₩71,272 | ₩71,151 | ₩71,272 | +0.06% | 6.6천 |
|---|
| 2026.05.07 | ₩71,392 | ₩71,392 | ₩70,777 | ₩70,924 | -0.66% | 1.1만 |
|---|
| 2026.05.06 | ₩71,058 | ₩71,218 | ₩70,897 | ₩71,205 | +0.21% | 3.9천 |
|---|
| 2026.05.05 | ₩70,389 | ₩70,469 | ₩70,175 | ₩70,442 | +0.08% | 9.3천 |
|---|
| 2026.05.04 | ₩70,282 | ₩70,282 | ₩69,854 | ₩69,907 | -0.53% | 4.8천 |
|---|
| 2026.05.01 | ₩70,228 | ₩73,907 | ₩70,228 | ₩70,228 | 0.00% | 2.7천 |
|---|
| 2026.04.30 | ₩69,653 | ₩70,201 | ₩69,653 | ₩70,161 | +0.73% | 1.1만 |
|---|
| 2026.04.29 | ₩69,479 | ₩69,479 | ₩69,345 | ₩69,439 | -0.06% | 9.6천 |
|---|
| 2026.04.28 | ₩69,546 | ₩69,680 | ₩69,479 | ₩69,680 | +0.19% | 6.1천 |
|---|
| 2026.04.27 | ₩69,921 | ₩69,921 | ₩69,814 | ₩69,867 | -0.08% | 8.1천 |
|---|
| 2026.04.24 | ₩69,747 | ₩69,894 | ₩69,573 | ₩69,867 | +0.17% | 1.2만 |
|---|
| 2026.04.23 | ₩69,653 | ₩69,787 | ₩69,265 | ₩69,452 | -0.29% | 1.2만 |
|---|
| 2026.04.22 | ₩69,626 | ₩69,773 | ₩69,559 | ₩69,760 | +0.19% | 8.6천 |
|---|
| 2026.04.21 | ₩70,215 | ₩70,215 | ₩69,359 | ₩69,359 | -1.22% | 6.8천 |
|---|
| 2026.04.20 | ₩69,653 | ₩69,907 | ₩69,653 | ₩69,894 | +0.35% | 3.5만 |
|---|
| 2026.04.17 | ₩69,934 | ₩70,068 | ₩69,880 | ₩69,961 | +0.04% | 1.2만 |
|---|
| 2026.04.16 | ₩69,452 | ₩69,452 | ₩69,238 | ₩69,372 | -0.12% | 8.9천 |
|---|
| 2026.04.15 | ₩69,305 | ₩69,385 | ₩69,212 | ₩69,385 | +0.12% | 7.2천 |
|---|
| 2026.04.14 | ₩68,717 | ₩69,212 | ₩68,717 | ₩69,212 | +0.72% | 1.1만 |
|---|
| 2026.04.13 | ₩67,941 | ₩68,690 | ₩67,941 | ₩68,690 | +1.10% | 1.6만 |
|---|
| 2026.04.10 | ₩68,262 | ₩68,382 | ₩68,208 | ₩68,222 | -0.06% | 4.3천 |
|---|
| 2026.04.09 | ₩67,901 | ₩68,302 | ₩67,820 | ₩68,275 | +0.55% | 1만 |
|---|
| 2026.04.08 | ₩68,141 | ₩68,141 | ₩67,994 | ₩68,101 | -0.06% | 4.6천 |
|---|
| 2026.04.07 | ₩66,670 | ₩66,737 | ₩66,242 | ₩66,737 | +0.10% | 1.7만 |
|---|
| 2026.04.06 | ₩66,536 | ₩66,777 | ₩66,536 | ₩66,723 | +0.28% | 1.1만 |
|---|
| 2026.04.02 | ₩65,921 | ₩66,563 | ₩65,921 | ₩66,536 | +0.93% | 8.1천 |
|---|
| 2026.04.01 | ₩66,616 | ₩67,085 | ₩66,469 | ₩66,576 | -0.06% | 1.4만 |
|---|
| 2026.03.31 | ₩65,426 | ₩66,215 | ₩65,426 | ₩66,215 | +1.21% | 8천 |
|---|
| 2026.03.30 | ₩65,265 | ₩65,426 | ₩64,784 | ₩64,958 | -0.47% | 1.4만 |
|---|
| 2026.03.27 | ₩65,346 | ₩65,346 | ₩64,904 | ₩64,971 | -0.57% | 9.5천 |
|---|
| 2026.03.26 | ₩65,974 | ₩66,055 | ₩65,359 | ₩65,359 | -0.93% | 6천 |
|---|
| 2026.03.25 | ₩66,683 | ₩66,683 | ₩66,389 | ₩66,469 | -0.32% | 1.9천 |
|---|
| 2026.03.24 | ₩65,867 | ₩66,202 | ₩65,760 | ₩65,961 | +0.14% | 2.9만 |
|---|
| 2026.03.23 | ₩65,988 | ₩66,616 | ₩65,988 | ₩66,229 | +0.36% | 1.6만 |
|---|
| 2026.03.20 | ₩66,255 | ₩66,322 | ₩65,439 | ₩65,493 | -1.15% | 2만 |
|---|
| 2026.03.19 | ₩66,723 | ₩66,723 | ₩66,068 | ₩66,550 | -0.26% | 3.9만 |
|---|
| 2026.03.18 | ₩67,004 | ₩67,152 | ₩66,683 | ₩66,710 | -0.44% | 1.8만 |
|---|
| 2026.03.17 | ₩67,566 | ₩67,566 | ₩67,379 | ₩67,432 | -0.20% | 8.3천 |
|---|
| 2026.03.16 | ₩66,576 | ₩67,259 | ₩66,576 | ₩67,152 | +0.86% | 9.6천 |
|---|
| 2026.03.13 | ₩67,218 | ₩67,218 | ₩66,416 | ₩66,456 | -1.13% | 1.8만 |
|---|
| 2026.03.12 | ₩67,152 | ₩67,152 | ₩66,884 | ₩66,884 | -0.40% | 1.1만 |
|---|
| 2026.03.11 | ₩67,767 | ₩67,794 | ₩67,486 | ₩67,633 | -0.20% | 4.3천 |
|---|
| 2026.03.10 | ₩67,861 | ₩68,195 | ₩67,727 | ₩67,807 | -0.08% | 1.1만 |
|---|
| 2026.03.09 | ₩66,737 | ₩67,794 | ₩66,723 | ₩67,780 | +1.56% | 1.7만 |
|---|
| 2026.03.06 | ₩67,031 | ₩67,553 | ₩67,031 | ₩67,352 | +0.48% | 1.5만 |
|---|
| 2026.03.05 | ₩67,820 | ₩68,061 | ₩67,419 | ₩67,834 | +0.02% | 19.7만 |
|---|
| 2026.03.04 | ₩67,994 | ₩68,476 | ₩67,994 | ₩68,422 | +0.63% | 1.6만 |
|---|
| 2026.03.03 | ₩67,165 | ₩68,195 | ₩67,165 | ₩67,981 | +1.21% | 4.2만 |
|---|
| 2026.03.02 | ₩68,529 | ₩69,091 | ₩68,529 | ₩68,984 | +0.66% | 5.7천 |
|---|
| 2026.02.27 | ₩69,131 | ₩69,559 | ₩68,663 | ₩69,305 | +0.25% | 6.3천 |
|---|
| 2026.02.26 | ₩69,546 | ₩69,546 | ₩69,038 | ₩69,385 | -0.23% | 2.4천 |
|---|
| 2026.02.25 | ₩69,345 | ₩69,519 | ₩69,278 | ₩69,492 | +0.21% | 3.1천 |
|---|
| 2026.02.24 | ₩69,064 | ₩69,145 | ₩69,024 | ₩69,145 | +0.12% | 4.9천 |
|---|
| 2026.02.23 | ₩69,198 | ₩69,225 | ₩68,676 | ₩68,757 | -0.64% | 3.9천 |
|---|
| 2026.02.20 | ₩68,971 | ₩69,145 | ₩68,837 | ₩69,145 | +0.25% | 7.8천 |
|---|
| 2026.02.19 | ₩68,676 | ₩68,784 | ₩68,462 | ₩68,784 | +0.16% | 9.2천 |
|---|
| 2026.02.18 | ₩68,569 | ₩69,024 | ₩68,569 | ₩68,837 | +0.39% | 7.3천 |
|---|
| 2026.02.17 | ₩68,529 | ₩68,703 | ₩68,155 | ₩68,569 | +0.06% | 8.6천 |
|---|
| 2026.02.13 | ₩68,503 | ₩68,743 | ₩68,503 | ₩68,636 | +0.20% | 5.3천 |
|---|
| 2026.02.12 | ₩69,198 | ₩69,198 | ₩68,489 | ₩68,489 | -1.02% | 7.4천 |
|---|
| 2026.02.11 | ₩69,171 | ₩69,171 | ₩68,877 | ₩69,091 | -0.12% | 1.5만 |
|---|
| 2026.02.10 | ₩69,185 | ₩69,185 | ₩68,931 | ₩68,931 | -0.37% | 9.6천 |
|---|
| 2026.02.09 | ₩69,105 | ₩69,105 | ₩68,556 | ₩68,891 | -0.31% | 5.3천 |
|---|
| 2026.02.06 | ₩68,088 | ₩68,449 | ₩68,088 | ₩68,449 | +0.53% | 1.3만 |
|---|
| 2026.02.05 | ₩67,486 | ₩67,794 | ₩67,379 | ₩67,419 | -0.10% | 1.7만 |
|---|
| 2026.02.04 | ₩68,355 | ₩68,355 | ₩67,740 | ₩67,941 | -0.61% | 4.5천 |
|---|
| 2026.02.03 | ₩68,342 | ₩68,342 | ₩67,780 | ₩68,048 | -0.43% | 8.3천 |
|---|
| 2026.02.02 | ₩67,673 | ₩68,182 | ₩67,673 | ₩68,128 | +0.67% | 4천 |
|---|
| 2026.01.30 | ₩68,289 | ₩68,289 | ₩67,847 | ₩68,021 | -0.39% | 5.3천 |
|---|
| 2026.01.29 | ₩68,676 | ₩68,703 | ₩68,034 | ₩68,543 | -0.19% | 4.8만 |
|---|
| 2026.01.28 | ₩68,610 | ₩68,610 | ₩68,369 | ₩68,516 | -0.14% | 3.3천 |
|---|
| 2026.01.27 | ₩68,489 | ₩68,569 | ₩68,449 | ₩68,569 | +0.12% | 3.7천 |
|---|
| 2026.01.26 | ₩68,182 | ₩68,248 | ₩68,141 | ₩68,155 | -0.04% | 5.9천 |
|---|
| 2026.01.23 | ₩67,660 | ₩67,927 | ₩67,660 | ₩67,901 | +0.36% | 5.7천 |
|---|
| 2026.01.22 | ₩67,780 | ₩67,927 | ₩67,673 | ₩67,834 | +0.08% | 6.3천 |
|---|
| 2026.01.21 | ₩67,018 | ₩67,566 | ₩67,018 | ₩67,486 | +0.70% | 1.2만 |
|---|
| 2026.01.20 | ₩66,897 | ₩67,205 | ₩66,790 | ₩66,790 | -0.16% | 3.1만 |
|---|
| 2026.01.16 | ₩67,272 | ₩67,700 | ₩67,272 | ₩67,620 | +0.52% | 7천 |
|---|
| 2026.01.15 | ₩67,874 | ₩67,874 | ₩67,633 | ₩67,633 | -0.35% | 7.6천 |
|---|
| 2026.01.14 | ₩67,473 | ₩67,526 | ₩67,325 | ₩67,526 | +0.08% | 1.1만 |
|---|
| 2026.01.13 | ₩67,553 | ₩67,593 | ₩67,379 | ₩67,499 | -0.08% | 11만 |
|---|
| 2026.01.12 | ₩67,406 | ₩67,673 | ₩67,406 | ₩67,673 | +0.40% | 1.9만 |
|---|
| 2026.01.09 | ₩67,245 | ₩67,459 | ₩67,125 | ₩67,419 | +0.26% | 7.5만 |
|---|
| 2026.01.08 | ₩66,911 | ₩67,085 | ₩66,911 | ₩67,085 | +0.26% | 3.3만 |
|---|
| 2026.01.07 | ₩67,138 | ₩67,218 | ₩67,071 | ₩67,071 | -0.10% | 2만 |
|---|
| 2026.01.06 | ₩66,897 | ₩67,245 | ₩66,897 | ₩67,205 | +0.46% | 2.3만 |
|---|
| 2026.01.05 | ₩66,750 | ₩67,031 | ₩66,737 | ₩66,991 | +0.36% | 1.6만 |
|---|
| 2026.01.02 | ₩66,670 | ₩66,670 | ₩66,309 | ₩66,536 | -0.20% | 1.6만 |
|---|
| 2025.12.31 | ₩66,550 | ₩66,550 | ₩66,148 | ₩66,148 | -0.60% | 2.1만 |
|---|
| 2025.12.30 | ₩66,643 | ₩66,657 | ₩66,523 | ₩66,523 | -0.18% | 2.5만 |
|---|
| 2025.12.29 | ₩66,576 | ₩66,576 | ₩66,429 | ₩66,536 | -0.06% | 1.1만 |
|---|
| 2025.12.26 | ₩67,780 | ₩67,807 | ₩67,687 | ₩67,753 | -0.04% | 6.3천 |
|---|
| 2025.12.24 | ₩67,606 | ₩67,713 | ₩67,606 | ₩67,700 | +0.14% | 9.9천 |
|---|
| 2025.12.23 | ₩67,432 | ₩67,580 | ₩67,406 | ₩67,553 | +0.18% | 4.3천 |
|---|
| 2025.12.22 | ₩67,259 | ₩67,366 | ₩67,205 | ₩67,366 | +0.16% | 1.7만 |
|---|
| 2025.12.19 | ₩67,071 | ₩67,152 | ₩67,018 | ₩67,031 | -0.06% | 9.5천 |
|---|
| 2025.12.18 | ₩66,737 | ₩66,991 | ₩66,710 | ₩66,764 | +0.04% | 8.6천 |
|---|
| 2025.12.17 | ₩66,710 | ₩66,884 | ₩66,376 | ₩66,429 | -0.42% | 2.3만 |
|---|
| 2025.12.16 | ₩66,897 | ₩66,897 | ₩66,603 | ₩66,804 | -0.14% | 5.1만 |
|---|
| 2025.12.15 | ₩67,432 | ₩67,432 | ₩66,857 | ₩66,978 | -0.67% | 1.1만 |
|---|
| 2025.12.12 | ₩67,352 | ₩67,352 | ₩66,777 | ₩66,951 | -0.60% | 7.3천 |
|---|
| 2025.12.11 | ₩67,218 | ₩67,432 | ₩67,205 | ₩67,419 | +0.30% | 2.2만 |
|---|
| 2025.12.10 | ₩66,616 | ₩67,285 | ₩66,616 | ₩67,232 | +0.92% | 7.3천 |
|---|
| 2025.12.09 | ₩66,844 | ₩66,871 | ₩66,683 | ₩66,683 | -0.24% | 4.9만 |
|---|
| 2025.12.08 | ₩66,630 | ₩67,085 | ₩66,630 | ₩66,830 | +0.30% | 2.6만 |
|---|
| 2025.12.05 | ₩66,951 | ₩67,152 | ₩66,951 | ₩66,951 | 0.00% | 4.5천 |
|---|
| 2025.12.04 | ₩66,897 | ₩66,964 | ₩66,817 | ₩66,938 | +0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩66,710 | ₩66,938 | ₩66,710 | ₩66,897 | +0.28% | 1.6만 |
|---|
| 2025.12.02 | ₩66,777 | ₩66,777 | ₩66,576 | ₩66,697 | -0.12% | 7.7천 |
|---|
| 2025.12.01 | ₩66,643 | ₩66,697 | ₩66,576 | ₩66,576 | -0.10% | 3.2천 |
|---|
| 2025.11.28 | ₩66,817 | ₩66,844 | ₩66,817 | ₩66,844 | +0.04% | 900 |
|---|
| 2025.11.26 | ₩66,443 | ₩66,723 | ₩66,376 | ₩66,697 | +0.38% | 1.4만 |
|---|
| 2025.11.25 | ₩65,827 | ₩66,242 | ₩65,774 | ₩66,229 | +0.61% | 7.7천 |
|---|
| 2025.11.24 | ₩65,439 | ₩65,787 | ₩65,372 | ₩65,787 | +0.53% | 4.4천 |
|---|
| 2025.11.21 | ₩64,958 | ₩65,479 | ₩64,864 | ₩65,252 | +0.45% | 1.2만 |
|---|
| 2025.11.20 | ₩65,921 | ₩65,974 | ₩64,704 | ₩64,770 | -1.75% | 1.8만 |
|---|
| 2025.11.19 | ₩65,533 | ₩65,533 | ₩65,279 | ₩65,372 | -0.24% | 9.7천 |
|---|
| 2025.11.18 | ₩65,252 | ₩65,586 | ₩65,199 | ₩65,399 | +0.23% | 3.5천 |
|---|
| 2025.11.17 | ₩66,643 | ₩66,643 | ₩65,586 | ₩65,667 | -1.47% | 7.8천 |
|---|
| 2025.11.14 | ₩65,774 | ₩66,282 | ₩65,774 | ₩66,148 | +0.57% | 6.5천 |
|---|
| 2025.11.13 | ₩66,683 | ₩66,737 | ₩66,175 | ₩66,175 | -0.76% | 1.1만 |
|---|
| 2025.11.12 | ₩66,804 | ₩66,964 | ₩66,804 | ₩66,924 | +0.18% | 1.3만 |
|---|
| 2025.11.11 | ₩66,643 | ₩66,884 | ₩66,643 | ₩66,777 | +0.20% | 5.6천 |
|---|
| 2025.11.10 | ₩66,496 | ₩66,723 | ₩66,362 | ₩66,670 | +0.26% | 3.1만 |
|---|
| 2025.11.07 | ₩65,573 | ₩65,988 | ₩65,533 | ₩65,988 | +0.63% | 9.1천 |
|---|
| 2025.11.06 | ₩66,202 | ₩66,202 | ₩65,881 | ₩65,921 | -0.42% | 1.4만 |
|---|
| 2025.11.05 | ₩65,907 | ₩66,389 | ₩65,907 | ₩66,282 | +0.57% | 1.7만 |
|---|
| 2025.11.04 | ₩65,934 | ₩66,336 | ₩65,934 | ₩66,001 | +0.10% | 6.8천 |
|---|
| 2025.11.03 | ₩66,483 | ₩66,616 | ₩66,416 | ₩66,563 | +0.12% | 1만 |
|---|
| 2025.10.31 | ₩66,523 | ₩66,603 | ₩66,443 | ₩66,563 | +0.06% | 3.8천 |
|---|
| 2025.10.30 | ₩66,697 | ₩66,750 | ₩66,509 | ₩66,509 | -0.28% | 1.3만 |
|---|
| 2025.10.29 | ₩67,138 | ₩67,205 | ₩66,723 | ₩66,844 | -0.44% | 9.4천 |
|---|
| 2025.10.28 | ₩67,125 | ₩67,192 | ₩66,991 | ₩67,058 | -0.10% | 9.1천 |
|---|
| 2025.10.27 | ₩66,897 | ₩67,058 | ₩66,897 | ₩67,058 | +0.24% | 1.6만 |
|---|
| 2025.10.24 | ₩66,670 | ₩66,723 | ₩66,603 | ₩66,657 | -0.02% | 1.2만 |
|---|
| 2025.10.23 | ₩66,269 | ₩66,402 | ₩66,175 | ₩66,376 | +0.16% | 1.1만 |
|---|
| 2025.10.22 | ₩66,309 | ₩66,309 | ₩65,867 | ₩66,068 | -0.36% | 1.2만 |
|---|
| 2025.10.21 | ₩66,162 | ₩66,309 | ₩66,162 | ₩66,242 | +0.12% | 2.1만 |
|---|
| 2025.10.20 | ₩66,001 | ₩66,402 | ₩66,001 | ₩66,362 | +0.55% | 4.7천 |
|---|
| 2025.10.17 | ₩65,707 | ₩65,867 | ₩65,586 | ₩65,814 | +0.16% | 1.7만 |
|---|
| 2025.10.16 | ₩65,988 | ₩65,988 | ₩65,627 | ₩65,734 | -0.39% | 1.7천 |
|---|
| 2025.10.15 | ₩66,001 | ₩66,041 | ₩65,493 | ₩65,787 | -0.32% | 2.5만 |
|---|
| 2025.10.14 | ₩64,958 | ₩65,707 | ₩64,958 | ₩65,520 | +0.86% | 4.9천 |
|---|
| 2025.10.13 | ₩65,439 | ₩65,533 | ₩65,306 | ₩65,506 | +0.10% | 1.9만 |
|---|
| 2025.10.10 | ₩65,814 | ₩65,934 | ₩64,730 | ₩64,730 | -1.65% | 9.3만 |
|---|