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 | ₩70,610 | ₩70,757 | ₩70,610 | ₩70,690 | +0.11% | 1만 |
| 2026.10.08 | ₩70,557 | ₩70,557 | ₩70,235 | ₩70,356 | -0.28% | 1.9만 |
| 2026.10.07 | ₩70,972 | ₩70,972 | ₩70,396 | ₩70,623 | -0.49% | 3.9만 |
| 2026.10.06 | ₩71,079 | ₩71,079 | ₩70,905 | ₩70,972 | -0.15% | 1.2만 |
| 2026.10.05 | ₩70,637 | ₩70,824 | ₩70,583 | ₩70,771 | +0.19% | 1.8만 |
| 2026.10.02 | ₩70,771 | ₩70,771 | ₩70,409 | ₩70,476 | -0.42% | 1.7만 |
| 2026.10.01 | ₩70,035 | ₩70,195 | ₩69,807 | ₩70,182 | +0.21% | 1.2만 |
| 2026.09.30 | ₩70,490 | ₩70,516 | ₩70,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,168 |
| -0.46% |
| 7.3천 |
| 2026.09.29 | ₩70,771 | ₩70,771 | ₩70,142 | ₩70,342 | -0.61% | 1.7만 |
|---|
| 2026.09.28 | ₩70,449 | ₩70,623 | ₩70,342 | ₩70,449 | 0.00% | 1.8만 |
|---|
| 2026.09.25 | ₩70,918 | ₩71,012 | ₩70,664 | ₩70,985 | +0.09% | 1.8만 |
|---|
| 2026.09.24 | ₩71,012 | ₩71,239 | ₩70,958 | ₩71,065 | +0.08% | 6.2천 |
|---|
| 2026.09.23 | ₩71,922 | ₩71,922 | ₩71,212 | ₩71,253 | -0.93% | 7천 |
|---|
| 2026.09.22 | ₩72,149 | ₩72,149 | ₩71,909 | ₩72,083 | -0.09% | 2.3만 |
|---|
| 2026.09.21 | ₩71,574 | ₩72,002 | ₩71,574 | ₩71,949 | +0.52% | 4.1천 |
|---|
| 2026.09.18 | ₩71,226 | ₩71,333 | ₩71,172 | ₩71,306 | +0.11% | 7.6천 |
|---|
| 2026.09.17 | ₩71,306 | ₩71,534 | ₩71,306 | ₩71,494 | +0.26% | 2만 |
|---|
| 2026.09.16 | ₩71,333 | ₩71,413 | ₩70,784 | ₩70,958 | -0.53% | 1.6만 |
|---|
| 2026.09.15 | ₩71,159 | ₩71,159 | ₩71,012 | ₩71,119 | -0.06% | 1.3만 |
|---|
| 2026.09.14 | ₩71,172 | ₩71,480 | ₩71,105 | ₩71,279 | +0.15% | 6.4천 |
|---|
| 2026.09.11 | ₩71,601 | ₩71,815 | ₩71,601 | ₩71,668 | +0.09% | 1.1만 |
|---|
| 2026.09.10 | ₩71,654 | ₩71,654 | ₩71,306 | ₩71,333 | -0.45% | 8.2천 |
|---|
| 2026.09.09 | ₩72,029 | ₩72,069 | ₩71,868 | ₩71,909 | -0.17% | 9.6천 |
|---|
| 2026.09.08 | ₩72,123 | ₩72,310 | ₩72,123 | ₩72,176 | +0.07% | 1.8만 |
|---|
| 2026.09.04 | ₩72,364 | ₩72,364 | ₩72,297 | ₩72,350 | -0.02% | 2.5천 |
|---|
| 2026.09.03 | ₩71,735 | ₩72,377 | ₩71,735 | ₩72,350 | +0.86% | 1.6만 |
|---|
| 2026.09.02 | ₩71,560 | ₩71,868 | ₩71,560 | ₩71,868 | +0.43% | 1.5만 |
|---|
| 2026.09.01 | ₩71,801 | ₩71,842 | ₩71,587 | ₩71,627 | -0.24% | 8.1천 |
|---|
| 2026.08.31 | ₩71,922 | ₩72,056 | ₩71,909 | ₩72,029 | +0.15% | 1.6만 |
|---|
| 2026.08.28 | ₩72,605 | ₩72,605 | ₩72,083 | ₩72,123 | -0.66% | 3천 |
|---|
| 2026.08.27 | ₩72,203 | ₩72,417 | ₩72,203 | ₩72,364 | +0.22% | 4.3천 |
|---|
| 2026.08.26 | ₩72,002 | ₩72,283 | ₩72,002 | ₩72,190 | +0.26% | 7.3천 |
|---|
| 2026.08.25 | ₩72,123 | ₩72,257 | ₩72,123 | ₩72,257 | +0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩71,868 | ₩71,935 | ₩71,815 | ₩71,895 | +0.04% | 1.5만 |
|---|
| 2026.08.21 | ₩71,989 | ₩72,123 | ₩71,989 | ₩72,029 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩71,668 | ₩72,002 | ₩71,668 | ₩71,828 | +0.22% | 1.6만 |
|---|
| 2026.08.19 | ₩71,989 | ₩72,203 | ₩71,989 | ₩72,029 | +0.06% | 1.1만 |
|---|
| 2026.08.18 | ₩72,029 | ₩72,029 | ₩71,721 | ₩71,748 | -0.39% | 3.6만 |
|---|
| 2026.08.17 | ₩72,176 | ₩72,337 | ₩72,149 | ₩72,163 | -0.02% | 1.3만 |
|---|
| 2026.08.14 | ₩72,404 | ₩72,404 | ₩72,190 | ₩72,230 | -0.24% | 7.8천 |
|---|
| 2026.08.13 | ₩72,350 | ₩72,390 | ₩72,283 | ₩72,297 | -0.07% | 5.2천 |
|---|
| 2026.08.12 | ₩72,832 | ₩72,832 | ₩72,056 | ₩72,069 | -1.05% | 1.9만 |
|---|
| 2026.08.11 | ₩72,042 | ₩72,042 | ₩71,815 | ₩71,868 | -0.24% | 1.5만 |
|---|
| 2026.08.10 | ₩71,507 | ₩72,016 | ₩71,507 | ₩71,882 | +0.52% | 1.4만 |
|---|
| 2026.08.07 | ₩72,109 | ₩72,109 | ₩71,949 | ₩72,002 | -0.15% | 4.1천 |
|---|
| 2026.08.06 | ₩71,788 | ₩71,788 | ₩71,574 | ₩71,601 | -0.26% | 6.2천 |
|---|
| 2026.08.05 | ₩72,016 | ₩72,029 | ₩71,721 | ₩71,775 | -0.33% | 3.7천 |
|---|
| 2026.08.04 | ₩71,079 | ₩71,815 | ₩71,079 | ₩71,735 | +0.92% | 7.3천 |
|---|
| 2026.08.03 | ₩70,757 | ₩70,945 | ₩70,757 | ₩70,905 | +0.21% | 8.9천 |
|---|
| 2026.07.31 | ₩70,235 | ₩70,463 | ₩69,994 | ₩70,463 | +0.32% | 5.3천 |
|---|
| 2026.07.30 | ₩70,088 | ₩70,409 | ₩70,088 | ₩70,409 | +0.46% | 1만 |
|---|
| 2026.07.29 | ₩69,847 | ₩70,249 | ₩69,539 | ₩69,539 | -0.44% | 2.9만 |
|---|
| 2026.07.28 | ₩70,115 | ₩70,235 | ₩70,115 | ₩70,155 | +0.06% | 1.5만 |
|---|
| 2026.07.27 | ₩70,209 | ₩70,222 | ₩69,968 | ₩70,168 | -0.06% | 2.9만 |
|---|
| 2026.07.24 | ₩70,101 | ₩70,302 | ₩69,981 | ₩70,008 | -0.13% | 5.5천 |
|---|
| 2026.07.23 | ₩70,061 | ₩70,088 | ₩69,860 | ₩69,994 | -0.10% | 4천 |
|---|
| 2026.07.22 | ₩70,423 | ₩70,677 | ₩70,423 | ₩70,557 | +0.19% | 1.1만 |
|---|
| 2026.07.21 | ₩70,329 | ₩70,664 | ₩70,316 | ₩70,623 | +0.42% | 7.3천 |
|---|
| 2026.07.20 | ₩70,530 | ₩70,530 | ₩70,061 | ₩70,155 | -0.53% | 1.4만 |
|---|
| 2026.07.17 | ₩70,342 | ₩70,476 | ₩70,329 | ₩70,356 | +0.02% | 2.8천 |
|---|
| 2026.07.16 | ₩70,168 | ₩70,864 | ₩70,168 | ₩70,704 | +0.76% | 5.7천 |
|---|
| 2026.07.15 | ₩70,945 | ₩70,998 | ₩70,757 | ₩70,958 | +0.02% | 8.1천 |
|---|
| 2026.07.14 | ₩70,824 | ₩70,931 | ₩70,543 | ₩70,771 | -0.08% | 8.5천 |
|---|
| 2026.07.13 | ₩70,677 | ₩70,704 | ₩70,356 | ₩70,409 | -0.38% | 3.1천 |
|---|
| 2026.07.10 | ₩70,677 | ₩70,958 | ₩70,677 | ₩70,958 | +0.40% | 6.3천 |
|---|
| 2026.07.09 | ₩70,583 | ₩71,360 | ₩70,557 | ₩70,771 | +0.27% | 1.2만 |
|---|
| 2026.07.08 | ₩70,155 | ₩70,423 | ₩70,061 | ₩70,423 | +0.38% | 9.4천 |
|---|
| 2026.07.07 | ₩70,811 | ₩70,811 | ₩70,476 | ₩70,570 | -0.34% | 1.6만 |
|---|
| 2026.07.06 | ₩71,025 | ₩71,092 | ₩70,878 | ₩71,038 | +0.02% | 6.8천 |
|---|
| 2026.07.02 | ₩70,891 | ₩70,891 | ₩70,222 | ₩70,490 | -0.57% | 1.9만 |
|---|
| 2026.07.01 | ₩70,597 | ₩70,704 | ₩70,436 | ₩70,476 | -0.17% | 7.5천 |
|---|
| 2026.06.30 | ₩70,570 | ₩70,824 | ₩70,570 | ₩70,731 | +0.23% | 8.7천 |
|---|
| 2026.06.29 | ₩70,623 | ₩70,623 | ₩70,088 | ₩70,490 | -0.19% | 1.5만 |
|---|
| 2026.06.26 | ₩69,968 | ₩70,316 | ₩69,927 | ₩70,155 | +0.27% | 1.5만 |
|---|
| 2026.06.25 | ₩70,316 | ₩70,409 | ₩70,128 | ₩70,182 | -0.19% | 1.6만 |
|---|
| 2026.06.24 | ₩70,731 | ₩70,797 | ₩70,449 | ₩70,583 | -0.21% | 3.7천 |
|---|
| 2026.06.23 | ₩70,623 | ₩70,891 | ₩70,623 | ₩70,704 | +0.11% | 4.5천 |
|---|
| 2026.06.22 | ₩69,633 | ₩71,962 | ₩69,633 | ₩71,775 | +3.08% | 1.2만 |
|---|
| 2026.06.18 | ₩71,761 | ₩71,761 | ₩71,560 | ₩71,627 | -0.19% | 6.5천 |
|---|
| 2026.06.17 | ₩71,855 | ₩71,882 | ₩70,436 | ₩71,119 | -1.02% | 7.1천 |
|---|
| 2026.06.16 | ₩71,708 | ₩71,935 | ₩71,668 | ₩71,668 | -0.06% | 5.7천 |
|---|
| 2026.06.15 | ₩72,016 | ₩72,096 | ₩71,868 | ₩71,868 | -0.20% | 7.2천 |
|---|
| 2026.06.12 | ₩71,012 | ₩71,534 | ₩71,012 | ₩71,253 | +0.34% | 4.6천 |
|---|
| 2026.06.11 | ₩70,101 | ₩71,146 | ₩70,101 | ₩71,065 | +1.37% | 1.2만 |
|---|
| 2026.06.10 | ₩70,409 | ₩70,731 | ₩69,981 | ₩69,981 | -0.61% | 1.6만 |
|---|
| 2026.06.09 | ₩71,052 | ₩71,172 | ₩69,914 | ₩70,583 | -0.66% | 4.6천 |
|---|
| 2026.06.08 | ₩70,717 | ₩70,838 | ₩70,597 | ₩70,610 | -0.15% | 5.5천 |
|---|
| 2026.06.05 | ₩71,212 | ₩71,253 | ₩70,275 | ₩70,383 | -1.17% | 2.6만 |
|---|
| 2026.06.04 | ₩71,694 | ₩71,949 | ₩71,681 | ₩71,882 | +0.26% | 8.5천 |
|---|
| 2026.06.03 | ₩72,083 | ₩72,083 | ₩71,708 | ₩71,761 | -0.45% | 1.7만 |
|---|
| 2026.06.02 | ₩72,002 | ₩72,230 | ₩72,002 | ₩72,176 | +0.24% | 1.1만 |
|---|
| 2026.06.01 | ₩71,413 | ₩72,056 | ₩71,413 | ₩71,935 | +0.73% | 3.1천 |
|---|
| 2026.05.29 | ₩71,909 | ₩71,909 | ₩71,788 | ₩71,828 | -0.11% | 7.7천 |
|---|
| 2026.05.28 | ₩71,694 | ₩71,828 | ₩71,574 | ₩71,828 | +0.19% | 5.8천 |
|---|
| 2026.05.27 | ₩71,440 | ₩71,694 | ₩71,440 | ₩71,547 | +0.15% | 1만 |
|---|
| 2026.05.26 | ₩71,400 | ₩71,681 | ₩71,400 | ₩71,681 | +0.39% | 3.7만 |
|---|
| 2026.05.22 | ₩70,972 | ₩71,212 | ₩70,972 | ₩71,065 | +0.13% | 3.7천 |
|---|
| 2026.05.21 | ₩70,650 | ₩70,972 | ₩70,557 | ₩70,958 | +0.44% | 6.7천 |
|---|
| 2026.05.20 | ₩70,342 | ₩70,824 | ₩70,342 | ₩70,824 | +0.69% | 5.5천 |
|---|
| 2026.05.19 | ₩70,302 | ₩70,369 | ₩70,061 | ₩70,142 | -0.23% | 1.1만 |
|---|
| 2026.05.18 | ₩70,557 | ₩70,744 | ₩70,356 | ₩70,610 | +0.08% | 5.9천 |
|---|
| 2026.05.15 | ₩70,490 | ₩70,731 | ₩70,463 | ₩70,490 | 0.00% | 19.6만 |
|---|
| 2026.05.14 | ₩71,440 | ₩71,494 | ₩71,373 | ₩71,427 | -0.02% | 6.3천 |
|---|
| 2026.05.13 | ₩70,905 | ₩71,320 | ₩70,905 | ₩71,279 | +0.53% | 6.2천 |
|---|
| 2026.05.12 | ₩70,396 | ₩71,038 | ₩70,396 | ₩71,038 | +0.91% | 9.6천 |
|---|
| 2026.05.11 | ₩71,413 | ₩71,440 | ₩71,293 | ₩71,306 | -0.15% | 2.4만 |
|---|
| 2026.05.08 | ₩71,279 | ₩71,320 | ₩71,199 | ₩71,320 | +0.06% | 6.6천 |
|---|
| 2026.05.07 | ₩71,440 | ₩71,440 | ₩70,824 | ₩70,972 | -0.66% | 1.1만 |
|---|
| 2026.05.06 | ₩71,105 | ₩71,266 | ₩70,945 | ₩71,253 | +0.21% | 3.9천 |
|---|
| 2026.05.05 | ₩70,436 | ₩70,516 | ₩70,222 | ₩70,490 | +0.08% | 9.3천 |
|---|
| 2026.05.04 | ₩70,329 | ₩70,329 | ₩69,901 | ₩69,954 | -0.53% | 4.8천 |
|---|
| 2026.05.01 | ₩70,275 | ₩73,957 | ₩70,275 | ₩70,275 | 0.00% | 2.7천 |
|---|
| 2026.04.30 | ₩69,700 | ₩70,249 | ₩69,700 | ₩70,209 | +0.73% | 1.1만 |
|---|
| 2026.04.29 | ₩69,526 | ₩69,526 | ₩69,392 | ₩69,486 | -0.06% | 9.6천 |
|---|
| 2026.04.28 | ₩69,593 | ₩69,727 | ₩69,526 | ₩69,727 | +0.19% | 6.1천 |
|---|
| 2026.04.27 | ₩69,968 | ₩69,968 | ₩69,860 | ₩69,914 | -0.08% | 8.1천 |
|---|
| 2026.04.24 | ₩69,794 | ₩69,941 | ₩69,620 | ₩69,914 | +0.17% | 1.2만 |
|---|
| 2026.04.23 | ₩69,700 | ₩69,834 | ₩69,312 | ₩69,499 | -0.29% | 1.2만 |
|---|
| 2026.04.22 | ₩69,673 | ₩69,820 | ₩69,606 | ₩69,807 | +0.19% | 8.6천 |
|---|
| 2026.04.21 | ₩70,262 | ₩70,262 | ₩69,405 | ₩69,405 | -1.22% | 6.8천 |
|---|
| 2026.04.20 | ₩69,700 | ₩69,954 | ₩69,700 | ₩69,941 | +0.35% | 3.5만 |
|---|
| 2026.04.17 | ₩69,981 | ₩70,115 | ₩69,927 | ₩70,008 | +0.04% | 1.2만 |
|---|
| 2026.04.16 | ₩69,499 | ₩69,499 | ₩69,285 | ₩69,419 | -0.12% | 8.9천 |
|---|
| 2026.04.15 | ₩69,352 | ₩69,432 | ₩69,258 | ₩69,432 | +0.12% | 7.2천 |
|---|
| 2026.04.14 | ₩68,763 | ₩69,258 | ₩68,763 | ₩69,258 | +0.72% | 1.1만 |
|---|
| 2026.04.13 | ₩67,986 | ₩68,736 | ₩67,986 | ₩68,736 | +1.10% | 1.6만 |
|---|
| 2026.04.10 | ₩68,308 | ₩68,428 | ₩68,254 | ₩68,268 | -0.06% | 4.3천 |
|---|
| 2026.04.09 | ₩67,946 | ₩68,348 | ₩67,866 | ₩68,321 | +0.55% | 1만 |
|---|
| 2026.04.08 | ₩68,187 | ₩68,187 | ₩68,040 | ₩68,147 | -0.06% | 4.6천 |
|---|
| 2026.04.07 | ₩66,715 | ₩66,782 | ₩66,286 | ₩66,782 | +0.10% | 1.7만 |
|---|
| 2026.04.06 | ₩66,581 | ₩66,822 | ₩66,581 | ₩66,768 | +0.28% | 1.1만 |
|---|
| 2026.04.02 | ₩65,965 | ₩66,608 | ₩65,965 | ₩66,581 | +0.93% | 8.1천 |
|---|
| 2026.04.01 | ₩66,661 | ₩67,130 | ₩66,514 | ₩66,621 | -0.06% | 1.4만 |
|---|
| 2026.03.31 | ₩65,470 | ₩66,260 | ₩65,470 | ₩66,260 | +1.21% | 8천 |
|---|
| 2026.03.30 | ₩65,309 | ₩65,470 | ₩64,827 | ₩65,001 | -0.47% | 1.4만 |
|---|
| 2026.03.27 | ₩65,390 | ₩65,390 | ₩64,948 | ₩65,015 | -0.57% | 9.5천 |
|---|
| 2026.03.26 | ₩66,019 | ₩66,099 | ₩65,403 | ₩65,403 | -0.93% | 6천 |
|---|
| 2026.03.25 | ₩66,728 | ₩66,728 | ₩66,434 | ₩66,514 | -0.32% | 1.9천 |
|---|
| 2026.03.24 | ₩65,912 | ₩66,246 | ₩65,805 | ₩66,005 | +0.14% | 2.9만 |
|---|
| 2026.03.23 | ₩66,032 | ₩66,661 | ₩66,032 | ₩66,273 | +0.36% | 1.6만 |
|---|
| 2026.03.20 | ₩66,300 | ₩66,367 | ₩65,483 | ₩65,537 | -1.15% | 2만 |
|---|
| 2026.03.19 | ₩66,768 | ₩66,768 | ₩66,112 | ₩66,594 | -0.26% | 3.9만 |
|---|
| 2026.03.18 | ₩67,049 | ₩67,197 | ₩66,728 | ₩66,755 | -0.44% | 1.8만 |
|---|
| 2026.03.17 | ₩67,612 | ₩67,612 | ₩67,424 | ₩67,478 | -0.20% | 8.3천 |
|---|
| 2026.03.16 | ₩66,621 | ₩67,304 | ₩66,621 | ₩67,197 | +0.86% | 9.6천 |
|---|
| 2026.03.13 | ₩67,264 | ₩67,264 | ₩66,460 | ₩66,501 | -1.13% | 1.8만 |
|---|
| 2026.03.12 | ₩67,197 | ₩67,197 | ₩66,929 | ₩66,929 | -0.40% | 1.1만 |
|---|
| 2026.03.11 | ₩67,812 | ₩67,839 | ₩67,531 | ₩67,679 | -0.20% | 4.3천 |
|---|
| 2026.03.10 | ₩67,906 | ₩68,241 | ₩67,772 | ₩67,853 | -0.08% | 1.1만 |
|---|
| 2026.03.09 | ₩66,782 | ₩67,839 | ₩66,768 | ₩67,826 | +1.56% | 1.7만 |
|---|
| 2026.03.06 | ₩67,076 | ₩67,598 | ₩67,076 | ₩67,398 | +0.48% | 1.5만 |
|---|
| 2026.03.05 | ₩67,866 | ₩68,107 | ₩67,464 | ₩67,879 | +0.02% | 19.7만 |
|---|
| 2026.03.04 | ₩68,040 | ₩68,522 | ₩68,040 | ₩68,468 | +0.63% | 1.6만 |
|---|
| 2026.03.03 | ₩67,210 | ₩68,241 | ₩67,210 | ₩68,027 | +1.21% | 4.2만 |
|---|
| 2026.03.02 | ₩68,575 | ₩69,138 | ₩68,575 | ₩69,031 | +0.66% | 5.7천 |
|---|
| 2026.02.27 | ₩69,178 | ₩69,606 | ₩68,709 | ₩69,352 | +0.25% | 6.3천 |
|---|
| 2026.02.26 | ₩69,593 | ₩69,593 | ₩69,084 | ₩69,432 | -0.23% | 2.4천 |
|---|
| 2026.02.25 | ₩69,392 | ₩69,566 | ₩69,325 | ₩69,539 | +0.21% | 3.1천 |
|---|
| 2026.02.24 | ₩69,111 | ₩69,191 | ₩69,071 | ₩69,191 | +0.12% | 4.9천 |
|---|
| 2026.02.23 | ₩69,245 | ₩69,272 | ₩68,723 | ₩68,803 | -0.64% | 3.9천 |
|---|
| 2026.02.20 | ₩69,017 | ₩69,191 | ₩68,883 | ₩69,191 | +0.25% | 7.8천 |
|---|
| 2026.02.19 | ₩68,723 | ₩68,830 | ₩68,509 | ₩68,830 | +0.16% | 9.2천 |
|---|
| 2026.02.18 | ₩68,616 | ₩69,071 | ₩68,616 | ₩68,883 | +0.39% | 7.3천 |
|---|
| 2026.02.17 | ₩68,575 | ₩68,749 | ₩68,201 | ₩68,616 | +0.06% | 8.6천 |
|---|
| 2026.02.13 | ₩68,549 | ₩68,790 | ₩68,549 | ₩68,683 | +0.20% | 5.3천 |
|---|
| 2026.02.12 | ₩69,245 | ₩69,245 | ₩68,535 | ₩68,535 | -1.02% | 7.4천 |
|---|
| 2026.02.11 | ₩69,218 | ₩69,218 | ₩68,923 | ₩69,138 | -0.12% | 1.5만 |
|---|
| 2026.02.10 | ₩69,231 | ₩69,231 | ₩68,977 | ₩68,977 | -0.37% | 9.6천 |
|---|
| 2026.02.09 | ₩69,151 | ₩69,151 | ₩68,602 | ₩68,937 | -0.31% | 5.3천 |
|---|
| 2026.02.06 | ₩68,134 | ₩68,495 | ₩68,134 | ₩68,495 | +0.53% | 1.3만 |
|---|
| 2026.02.05 | ₩67,531 | ₩67,839 | ₩67,424 | ₩67,464 | -0.10% | 1.7만 |
|---|
| 2026.02.04 | ₩68,401 | ₩68,401 | ₩67,786 | ₩67,986 | -0.61% | 4.5천 |
|---|
| 2026.02.03 | ₩68,388 | ₩68,388 | ₩67,826 | ₩68,094 | -0.43% | 8.3천 |
|---|
| 2026.02.02 | ₩67,719 | ₩68,227 | ₩67,719 | ₩68,174 | +0.67% | 4천 |
|---|
| 2026.01.30 | ₩68,335 | ₩68,335 | ₩67,893 | ₩68,067 | -0.39% | 5.3천 |
|---|
| 2026.01.29 | ₩68,723 | ₩68,749 | ₩68,080 | ₩68,589 | -0.19% | 4.8만 |
|---|
| 2026.01.28 | ₩68,656 | ₩68,656 | ₩68,415 | ₩68,562 | -0.14% | 3.3천 |
|---|
| 2026.01.27 | ₩68,535 | ₩68,616 | ₩68,495 | ₩68,616 | +0.12% | 3.7천 |
|---|
| 2026.01.26 | ₩68,227 | ₩68,294 | ₩68,187 | ₩68,201 | -0.04% | 5.9천 |
|---|
| 2026.01.23 | ₩67,705 | ₩67,973 | ₩67,705 | ₩67,946 | +0.36% | 5.7천 |
|---|
| 2026.01.22 | ₩67,826 | ₩67,973 | ₩67,719 | ₩67,879 | +0.08% | 6.3천 |
|---|
| 2026.01.21 | ₩67,063 | ₩67,612 | ₩67,063 | ₩67,531 | +0.70% | 1.2만 |
|---|
| 2026.01.20 | ₩66,942 | ₩67,250 | ₩66,835 | ₩66,835 | -0.16% | 3.1만 |
|---|
| 2026.01.16 | ₩67,317 | ₩67,746 | ₩67,317 | ₩67,665 | +0.52% | 7천 |
|---|
| 2026.01.15 | ₩67,920 | ₩67,920 | ₩67,679 | ₩67,679 | -0.35% | 7.6천 |
|---|
| 2026.01.14 | ₩67,518 | ₩67,572 | ₩67,371 | ₩67,572 | +0.08% | 1.1만 |
|---|
| 2026.01.13 | ₩67,598 | ₩67,638 | ₩67,424 | ₩67,545 | -0.08% | 11만 |
|---|
| 2026.01.12 | ₩67,451 | ₩67,719 | ₩67,451 | ₩67,719 | +0.40% | 1.9만 |
|---|
| 2026.01.09 | ₩67,290 | ₩67,505 | ₩67,170 | ₩67,464 | +0.26% | 7.5만 |
|---|
| 2026.01.08 | ₩66,956 | ₩67,130 | ₩66,956 | ₩67,130 | +0.26% | 3.3만 |
|---|
| 2026.01.07 | ₩67,183 | ₩67,264 | ₩67,116 | ₩67,116 | -0.10% | 2만 |
|---|
| 2026.01.06 | ₩66,942 | ₩67,290 | ₩66,942 | ₩67,250 | +0.46% | 2.3만 |
|---|
| 2026.01.05 | ₩66,795 | ₩67,076 | ₩66,782 | ₩67,036 | +0.36% | 1.6만 |
|---|
| 2026.01.02 | ₩66,715 | ₩66,715 | ₩66,353 | ₩66,581 | -0.20% | 1.6만 |
|---|
| 2025.12.31 | ₩66,594 | ₩66,594 | ₩66,193 | ₩66,193 | -0.60% | 2.1만 |
|---|
| 2025.12.30 | ₩66,688 | ₩66,701 | ₩66,568 | ₩66,568 | -0.18% | 2.5만 |
|---|
| 2025.12.29 | ₩66,621 | ₩66,621 | ₩66,474 | ₩66,581 | -0.06% | 1.1만 |
|---|
| 2025.12.26 | ₩67,826 | ₩67,853 | ₩67,732 | ₩67,799 | -0.04% | 6.3천 |
|---|
| 2025.12.24 | ₩67,652 | ₩67,759 | ₩67,652 | ₩67,746 | +0.14% | 9.9천 |
|---|
| 2025.12.23 | ₩67,478 | ₩67,625 | ₩67,451 | ₩67,598 | +0.18% | 4.3천 |
|---|
| 2025.12.22 | ₩67,304 | ₩67,411 | ₩67,250 | ₩67,411 | +0.16% | 1.7만 |
|---|
| 2025.12.19 | ₩67,116 | ₩67,197 | ₩67,063 | ₩67,076 | -0.06% | 9.5천 |
|---|
| 2025.12.18 | ₩66,782 | ₩67,036 | ₩66,755 | ₩66,809 | +0.04% | 8.6천 |
|---|
| 2025.12.17 | ₩66,755 | ₩66,929 | ₩66,420 | ₩66,474 | -0.42% | 2.3만 |
|---|
| 2025.12.16 | ₩66,942 | ₩66,942 | ₩66,648 | ₩66,849 | -0.14% | 5.1만 |
|---|
| 2025.12.15 | ₩67,478 | ₩67,478 | ₩66,902 | ₩67,023 | -0.67% | 1.1만 |
|---|
| 2025.12.12 | ₩67,398 | ₩67,398 | ₩66,822 | ₩66,996 | -0.60% | 7.3천 |
|---|
| 2025.12.11 | ₩67,264 | ₩67,478 | ₩67,250 | ₩67,464 | +0.30% | 2.2만 |
|---|
| 2025.12.10 | ₩66,661 | ₩67,331 | ₩66,661 | ₩67,277 | +0.92% | 7.3천 |
|---|
| 2025.12.09 | ₩66,889 | ₩66,916 | ₩66,728 | ₩66,728 | -0.24% | 4.9만 |
|---|
| 2025.12.08 | ₩66,675 | ₩67,130 | ₩66,675 | ₩66,875 | +0.30% | 2.6만 |
|---|
| 2025.12.05 | ₩66,996 | ₩67,197 | ₩66,996 | ₩66,996 | 0.00% | 4.5천 |
|---|
| 2025.12.04 | ₩66,942 | ₩67,009 | ₩66,862 | ₩66,983 | +0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩66,755 | ₩66,983 | ₩66,755 | ₩66,942 | +0.28% | 1.6만 |
|---|
| 2025.12.02 | ₩66,822 | ₩66,822 | ₩66,621 | ₩66,742 | -0.12% | 7.7천 |
|---|
| 2025.12.01 | ₩66,688 | ₩66,742 | ₩66,621 | ₩66,621 | -0.10% | 3.2천 |
|---|
| 2025.11.28 | ₩66,862 | ₩66,889 | ₩66,862 | ₩66,889 | +0.04% | 900 |
|---|
| 2025.11.26 | ₩66,487 | ₩66,768 | ₩66,420 | ₩66,742 | +0.38% | 1.4만 |
|---|
| 2025.11.25 | ₩65,872 | ₩66,286 | ₩65,818 | ₩66,273 | +0.61% | 7.7천 |
|---|
| 2025.11.24 | ₩65,483 | ₩65,831 | ₩65,416 | ₩65,831 | +0.53% | 4.4천 |
|---|
| 2025.11.21 | ₩65,001 | ₩65,523 | ₩64,908 | ₩65,296 | +0.45% | 1.2만 |
|---|
| 2025.11.20 | ₩65,965 | ₩66,019 | ₩64,747 | ₩64,814 | -1.75% | 1.8만 |
|---|
| 2025.11.19 | ₩65,577 | ₩65,577 | ₩65,323 | ₩65,416 | -0.24% | 9.7천 |
|---|
| 2025.11.18 | ₩65,296 | ₩65,631 | ₩65,242 | ₩65,443 | +0.23% | 3.5천 |
|---|
| 2025.11.17 | ₩66,688 | ₩66,688 | ₩65,631 | ₩65,711 | -1.47% | 7.8천 |
|---|
| 2025.11.14 | ₩65,818 | ₩66,327 | ₩65,818 | ₩66,193 | +0.57% | 6.5천 |
|---|
| 2025.11.13 | ₩66,728 | ₩66,782 | ₩66,220 | ₩66,220 | -0.76% | 1.1만 |
|---|
| 2025.11.12 | ₩66,849 | ₩67,009 | ₩66,849 | ₩66,969 | +0.18% | 1.3만 |
|---|
| 2025.11.11 | ₩66,688 | ₩66,929 | ₩66,688 | ₩66,822 | +0.20% | 5.6천 |
|---|
| 2025.11.10 | ₩66,541 | ₩66,768 | ₩66,407 | ₩66,715 | +0.26% | 3.1만 |
|---|
| 2025.11.07 | ₩65,617 | ₩66,032 | ₩65,577 | ₩66,032 | +0.63% | 9.1천 |
|---|
| 2025.11.06 | ₩66,246 | ₩66,246 | ₩65,925 | ₩65,965 | -0.42% | 1.4만 |
|---|
| 2025.11.05 | ₩65,952 | ₩66,434 | ₩65,952 | ₩66,327 | +0.57% | 1.7만 |
|---|
| 2025.11.04 | ₩65,979 | ₩66,380 | ₩65,979 | ₩66,046 | +0.10% | 6.8천 |
|---|
| 2025.11.03 | ₩66,527 | ₩66,661 | ₩66,460 | ₩66,608 | +0.12% | 1만 |
|---|
| 2025.10.31 | ₩66,568 | ₩66,648 | ₩66,487 | ₩66,608 | +0.06% | 3.8천 |
|---|
| 2025.10.30 | ₩66,742 | ₩66,795 | ₩66,554 | ₩66,554 | -0.28% | 1.3만 |
|---|
| 2025.10.29 | ₩67,183 | ₩67,250 | ₩66,768 | ₩66,889 | -0.44% | 9.4천 |
|---|
| 2025.10.28 | ₩67,170 | ₩67,237 | ₩67,036 | ₩67,103 | -0.10% | 9.1천 |
|---|
| 2025.10.27 | ₩66,942 | ₩67,103 | ₩66,942 | ₩67,103 | +0.24% | 1.6만 |
|---|
| 2025.10.24 | ₩66,715 | ₩66,768 | ₩66,648 | ₩66,701 | -0.02% | 1.2만 |
|---|
| 2025.10.23 | ₩66,313 | ₩66,447 | ₩66,220 | ₩66,420 | +0.16% | 1.1만 |
|---|
| 2025.10.22 | ₩66,353 | ₩66,353 | ₩65,912 | ₩66,112 | -0.36% | 1.2만 |
|---|
| 2025.10.21 | ₩66,206 | ₩66,353 | ₩66,206 | ₩66,286 | +0.12% | 2.1만 |
|---|
| 2025.10.20 | ₩66,046 | ₩66,447 | ₩66,046 | ₩66,407 | +0.55% | 4.7천 |
|---|
| 2025.10.17 | ₩65,751 | ₩65,912 | ₩65,631 | ₩65,858 | +0.16% | 1.7만 |
|---|
| 2025.10.16 | ₩66,032 | ₩66,032 | ₩65,671 | ₩65,778 | -0.39% | 1.7천 |
|---|
| 2025.10.15 | ₩66,046 | ₩66,086 | ₩65,537 | ₩65,831 | -0.32% | 2.5만 |
|---|
| 2025.10.14 | ₩65,001 | ₩65,751 | ₩65,001 | ₩65,564 | +0.86% | 4.9천 |
|---|
| 2025.10.13 | ₩65,483 | ₩65,577 | ₩65,349 | ₩65,550 | +0.10% | 1.9만 |
|---|
| 2025.10.10 | ₩65,858 | ₩65,979 | ₩64,774 | ₩64,774 | -1.65% | 9.3만 |
|---|