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 | ₩70,767 | ₩70,914 | ₩70,767 | ₩70,847 | +0.11% | 1만 |
| 2026.10.08 | ₩70,713 | ₩70,713 | ₩70,391 | ₩70,512 | -0.28% | 1.9만 |
| 2026.10.07 | ₩71,129 | ₩71,129 | ₩70,552 | ₩70,780 | -0.49% | 3.9만 |
| 2026.10.06 | ₩71,236 | ₩71,236 | ₩71,062 | ₩71,129 | -0.15% | 1.2만 |
| 2026.10.05 | ₩70,794 | ₩70,981 | ₩70,740 | ₩70,928 | +0.19% | 1.8만 |
| 2026.10.02 | ₩70,928 | ₩70,928 | ₩70,566 | ₩70,633 | -0.42% | 1.7만 |
| 2026.10.01 | ₩70,190 | ₩70,351 | ₩69,962 | ₩70,337 | +0.21% | 1.2만 |
| 2026.09.30 | ₩70,646 | ₩70,673 | ₩70,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,324 |
| -0.46% |
| 7.3천 |
| 2026.09.29 | ₩70,928 | ₩70,928 | ₩70,297 | ₩70,498 | -0.61% | 1.7만 |
|---|
| 2026.09.28 | ₩70,606 | ₩70,780 | ₩70,498 | ₩70,606 | 0.00% | 1.8만 |
|---|
| 2026.09.25 | ₩71,075 | ₩71,169 | ₩70,820 | ₩71,142 | +0.09% | 1.8만 |
|---|
| 2026.09.24 | ₩71,169 | ₩71,397 | ₩71,116 | ₩71,223 | +0.08% | 6.2천 |
|---|
| 2026.09.23 | ₩72,081 | ₩72,081 | ₩71,370 | ₩71,411 | -0.93% | 7천 |
|---|
| 2026.09.22 | ₩72,310 | ₩72,310 | ₩72,068 | ₩72,242 | -0.09% | 2.3만 |
|---|
| 2026.09.21 | ₩71,733 | ₩72,162 | ₩71,733 | ₩72,108 | +0.52% | 4.1천 |
|---|
| 2026.09.18 | ₩71,384 | ₩71,491 | ₩71,330 | ₩71,464 | +0.11% | 7.6천 |
|---|
| 2026.09.17 | ₩71,464 | ₩71,692 | ₩71,464 | ₩71,652 | +0.26% | 2만 |
|---|
| 2026.09.16 | ₩71,491 | ₩71,572 | ₩70,941 | ₩71,116 | -0.53% | 1.6만 |
|---|
| 2026.09.15 | ₩71,317 | ₩71,317 | ₩71,169 | ₩71,277 | -0.06% | 1.3만 |
|---|
| 2026.09.14 | ₩71,330 | ₩71,639 | ₩71,263 | ₩71,438 | +0.15% | 6.4천 |
|---|
| 2026.09.11 | ₩71,760 | ₩71,974 | ₩71,760 | ₩71,827 | +0.09% | 1.1만 |
|---|
| 2026.09.10 | ₩71,813 | ₩71,813 | ₩71,464 | ₩71,491 | -0.45% | 8.2천 |
|---|
| 2026.09.09 | ₩72,189 | ₩72,229 | ₩72,028 | ₩72,068 | -0.17% | 9.6천 |
|---|
| 2026.09.08 | ₩72,283 | ₩72,471 | ₩72,283 | ₩72,336 | +0.07% | 1.8만 |
|---|
| 2026.09.04 | ₩72,524 | ₩72,524 | ₩72,457 | ₩72,511 | -0.02% | 2.5천 |
|---|
| 2026.09.03 | ₩71,894 | ₩72,538 | ₩71,894 | ₩72,511 | +0.86% | 1.6만 |
|---|
| 2026.09.02 | ₩71,719 | ₩72,028 | ₩71,719 | ₩72,028 | +0.43% | 1.5만 |
|---|
| 2026.09.01 | ₩71,961 | ₩72,001 | ₩71,746 | ₩71,786 | -0.24% | 8.1천 |
|---|
| 2026.08.31 | ₩72,081 | ₩72,216 | ₩72,068 | ₩72,189 | +0.15% | 1.6만 |
|---|
| 2026.08.28 | ₩72,766 | ₩72,766 | ₩72,242 | ₩72,283 | -0.66% | 3천 |
|---|
| 2026.08.27 | ₩72,363 | ₩72,578 | ₩72,363 | ₩72,524 | +0.22% | 4.3천 |
|---|
| 2026.08.26 | ₩72,162 | ₩72,444 | ₩72,162 | ₩72,350 | +0.26% | 7.3천 |
|---|
| 2026.08.25 | ₩72,283 | ₩72,417 | ₩72,283 | ₩72,417 | +0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩72,028 | ₩72,095 | ₩71,974 | ₩72,055 | +0.04% | 1.5만 |
|---|
| 2026.08.21 | ₩72,149 | ₩72,283 | ₩72,149 | ₩72,189 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩71,827 | ₩72,162 | ₩71,827 | ₩71,988 | +0.22% | 1.6만 |
|---|
| 2026.08.19 | ₩72,149 | ₩72,363 | ₩72,149 | ₩72,189 | +0.06% | 1.1만 |
|---|
| 2026.08.18 | ₩72,189 | ₩72,189 | ₩71,880 | ₩71,907 | -0.39% | 3.6만 |
|---|
| 2026.08.17 | ₩72,336 | ₩72,497 | ₩72,310 | ₩72,323 | -0.02% | 1.3만 |
|---|
| 2026.08.14 | ₩72,564 | ₩72,564 | ₩72,350 | ₩72,390 | -0.24% | 7.8천 |
|---|
| 2026.08.13 | ₩72,511 | ₩72,551 | ₩72,444 | ₩72,457 | -0.07% | 5.2천 |
|---|
| 2026.08.12 | ₩72,994 | ₩72,994 | ₩72,216 | ₩72,229 | -1.05% | 1.9만 |
|---|
| 2026.08.11 | ₩72,202 | ₩72,202 | ₩71,974 | ₩72,028 | -0.24% | 1.5만 |
|---|
| 2026.08.10 | ₩71,666 | ₩72,175 | ₩71,666 | ₩72,041 | +0.52% | 1.4만 |
|---|
| 2026.08.07 | ₩72,269 | ₩72,269 | ₩72,108 | ₩72,162 | -0.15% | 4.1천 |
|---|
| 2026.08.06 | ₩71,947 | ₩71,947 | ₩71,733 | ₩71,760 | -0.26% | 6.2천 |
|---|
| 2026.08.05 | ₩72,175 | ₩72,189 | ₩71,880 | ₩71,934 | -0.33% | 3.7천 |
|---|
| 2026.08.04 | ₩71,236 | ₩71,974 | ₩71,236 | ₩71,894 | +0.92% | 7.3천 |
|---|
| 2026.08.03 | ₩70,914 | ₩71,102 | ₩70,914 | ₩71,062 | +0.21% | 8.9천 |
|---|
| 2026.07.31 | ₩70,391 | ₩70,619 | ₩70,150 | ₩70,619 | +0.32% | 5.3천 |
|---|
| 2026.07.30 | ₩70,244 | ₩70,566 | ₩70,244 | ₩70,566 | +0.46% | 1만 |
|---|
| 2026.07.29 | ₩70,002 | ₩70,405 | ₩69,694 | ₩69,694 | -0.44% | 2.9만 |
|---|
| 2026.07.28 | ₩70,270 | ₩70,391 | ₩70,270 | ₩70,311 | +0.06% | 1.5만 |
|---|
| 2026.07.27 | ₩70,364 | ₩70,378 | ₩70,123 | ₩70,324 | -0.06% | 2.9만 |
|---|
| 2026.07.24 | ₩70,257 | ₩70,458 | ₩70,136 | ₩70,163 | -0.13% | 5.5천 |
|---|
| 2026.07.23 | ₩70,217 | ₩70,244 | ₩70,015 | ₩70,150 | -0.10% | 4천 |
|---|
| 2026.07.22 | ₩70,579 | ₩70,834 | ₩70,579 | ₩70,713 | +0.19% | 1.1만 |
|---|
| 2026.07.21 | ₩70,485 | ₩70,820 | ₩70,472 | ₩70,780 | +0.42% | 7.3천 |
|---|
| 2026.07.20 | ₩70,686 | ₩70,686 | ₩70,217 | ₩70,311 | -0.53% | 1.4만 |
|---|
| 2026.07.17 | ₩70,498 | ₩70,633 | ₩70,485 | ₩70,512 | +0.02% | 2.8천 |
|---|
| 2026.07.16 | ₩70,324 | ₩71,022 | ₩70,324 | ₩70,861 | +0.76% | 5.7천 |
|---|
| 2026.07.15 | ₩71,102 | ₩71,156 | ₩70,914 | ₩71,116 | +0.02% | 8.1천 |
|---|
| 2026.07.14 | ₩70,981 | ₩71,089 | ₩70,700 | ₩70,928 | -0.08% | 8.5천 |
|---|
| 2026.07.13 | ₩70,834 | ₩70,861 | ₩70,512 | ₩70,566 | -0.38% | 3.1천 |
|---|
| 2026.07.10 | ₩70,834 | ₩71,116 | ₩70,834 | ₩71,116 | +0.40% | 6.3천 |
|---|
| 2026.07.09 | ₩70,740 | ₩71,518 | ₩70,713 | ₩70,928 | +0.27% | 1.2만 |
|---|
| 2026.07.08 | ₩70,311 | ₩70,579 | ₩70,217 | ₩70,579 | +0.38% | 9.4천 |
|---|
| 2026.07.07 | ₩70,968 | ₩70,968 | ₩70,633 | ₩70,727 | -0.34% | 1.6만 |
|---|
| 2026.07.06 | ₩71,183 | ₩71,250 | ₩71,035 | ₩71,196 | +0.02% | 6.8천 |
|---|
| 2026.07.02 | ₩71,048 | ₩71,048 | ₩70,378 | ₩70,646 | -0.57% | 1.9만 |
|---|
| 2026.07.01 | ₩70,753 | ₩70,861 | ₩70,592 | ₩70,633 | -0.17% | 7.5천 |
|---|
| 2026.06.30 | ₩70,727 | ₩70,981 | ₩70,727 | ₩70,888 | +0.23% | 8.7천 |
|---|
| 2026.06.29 | ₩70,780 | ₩70,780 | ₩70,244 | ₩70,646 | -0.19% | 1.5만 |
|---|
| 2026.06.26 | ₩70,123 | ₩70,472 | ₩70,083 | ₩70,311 | +0.27% | 1.5만 |
|---|
| 2026.06.25 | ₩70,472 | ₩70,566 | ₩70,284 | ₩70,337 | -0.19% | 1.6만 |
|---|
| 2026.06.24 | ₩70,888 | ₩70,955 | ₩70,606 | ₩70,740 | -0.21% | 3.7천 |
|---|
| 2026.06.23 | ₩70,780 | ₩71,048 | ₩70,780 | ₩70,861 | +0.11% | 4.5천 |
|---|
| 2026.06.22 | ₩69,787 | ₩72,122 | ₩69,787 | ₩71,934 | +3.08% | 1.2만 |
|---|
| 2026.06.18 | ₩71,920 | ₩71,920 | ₩71,719 | ₩71,786 | -0.19% | 6.5천 |
|---|
| 2026.06.17 | ₩72,014 | ₩72,041 | ₩70,592 | ₩71,277 | -1.02% | 7.1천 |
|---|
| 2026.06.16 | ₩71,867 | ₩72,095 | ₩71,827 | ₩71,827 | -0.06% | 5.7천 |
|---|
| 2026.06.15 | ₩72,175 | ₩72,256 | ₩72,028 | ₩72,028 | -0.20% | 7.2천 |
|---|
| 2026.06.12 | ₩71,169 | ₩71,692 | ₩71,169 | ₩71,411 | +0.34% | 4.6천 |
|---|
| 2026.06.11 | ₩70,257 | ₩71,303 | ₩70,257 | ₩71,223 | +1.37% | 1.2만 |
|---|
| 2026.06.10 | ₩70,566 | ₩70,888 | ₩70,136 | ₩70,136 | -0.61% | 1.6만 |
|---|
| 2026.06.09 | ₩71,209 | ₩71,330 | ₩70,069 | ₩70,740 | -0.66% | 4.6천 |
|---|
| 2026.06.08 | ₩70,874 | ₩70,995 | ₩70,753 | ₩70,767 | -0.15% | 5.5천 |
|---|
| 2026.06.05 | ₩71,370 | ₩71,411 | ₩70,431 | ₩70,539 | -1.17% | 2.6만 |
|---|
| 2026.06.04 | ₩71,853 | ₩72,108 | ₩71,840 | ₩72,041 | +0.26% | 8.5천 |
|---|
| 2026.06.03 | ₩72,242 | ₩72,242 | ₩71,867 | ₩71,920 | -0.45% | 1.7만 |
|---|
| 2026.06.02 | ₩72,162 | ₩72,390 | ₩72,162 | ₩72,336 | +0.24% | 1.1만 |
|---|
| 2026.06.01 | ₩71,572 | ₩72,216 | ₩71,572 | ₩72,095 | +0.73% | 3.1천 |
|---|
| 2026.05.29 | ₩72,068 | ₩72,068 | ₩71,947 | ₩71,988 | -0.11% | 7.7천 |
|---|
| 2026.05.28 | ₩71,853 | ₩71,988 | ₩71,733 | ₩71,988 | +0.19% | 5.8천 |
|---|
| 2026.05.27 | ₩71,599 | ₩71,853 | ₩71,599 | ₩71,706 | +0.15% | 1만 |
|---|
| 2026.05.26 | ₩71,558 | ₩71,840 | ₩71,558 | ₩71,840 | +0.39% | 3.7만 |
|---|
| 2026.05.22 | ₩71,129 | ₩71,370 | ₩71,129 | ₩71,223 | +0.13% | 3.7천 |
|---|
| 2026.05.21 | ₩70,807 | ₩71,129 | ₩70,713 | ₩71,116 | +0.44% | 6.7천 |
|---|
| 2026.05.20 | ₩70,498 | ₩70,981 | ₩70,498 | ₩70,981 | +0.69% | 5.5천 |
|---|
| 2026.05.19 | ₩70,458 | ₩70,525 | ₩70,217 | ₩70,297 | -0.23% | 1.1만 |
|---|
| 2026.05.18 | ₩70,713 | ₩70,901 | ₩70,512 | ₩70,767 | +0.08% | 5.9천 |
|---|
| 2026.05.15 | ₩70,646 | ₩70,888 | ₩70,619 | ₩70,646 | 0.00% | 19.6만 |
|---|
| 2026.05.14 | ₩71,599 | ₩71,652 | ₩71,531 | ₩71,585 | -0.02% | 6.3천 |
|---|
| 2026.05.13 | ₩71,062 | ₩71,478 | ₩71,062 | ₩71,438 | +0.53% | 6.2천 |
|---|
| 2026.05.12 | ₩70,552 | ₩71,196 | ₩70,552 | ₩71,196 | +0.91% | 9.6천 |
|---|
| 2026.05.11 | ₩71,572 | ₩71,599 | ₩71,451 | ₩71,464 | -0.15% | 2.4만 |
|---|
| 2026.05.08 | ₩71,438 | ₩71,478 | ₩71,357 | ₩71,478 | +0.06% | 6.6천 |
|---|
| 2026.05.07 | ₩71,599 | ₩71,599 | ₩70,981 | ₩71,129 | -0.66% | 1.1만 |
|---|
| 2026.05.06 | ₩71,263 | ₩71,424 | ₩71,102 | ₩71,411 | +0.21% | 3.9천 |
|---|
| 2026.05.05 | ₩70,592 | ₩70,673 | ₩70,378 | ₩70,646 | +0.08% | 9.3천 |
|---|
| 2026.05.04 | ₩70,485 | ₩70,485 | ₩70,056 | ₩70,109 | -0.53% | 4.8천 |
|---|
| 2026.05.01 | ₩70,431 | ₩74,121 | ₩70,431 | ₩70,431 | 0.00% | 2.7천 |
|---|
| 2026.04.30 | ₩69,855 | ₩70,405 | ₩69,855 | ₩70,364 | +0.73% | 1.1만 |
|---|
| 2026.04.29 | ₩69,680 | ₩69,680 | ₩69,546 | ₩69,640 | -0.06% | 9.6천 |
|---|
| 2026.04.28 | ₩69,747 | ₩69,881 | ₩69,680 | ₩69,881 | +0.19% | 6.1천 |
|---|
| 2026.04.27 | ₩70,123 | ₩70,123 | ₩70,015 | ₩70,069 | -0.08% | 8.1천 |
|---|
| 2026.04.24 | ₩69,948 | ₩70,096 | ₩69,774 | ₩70,069 | +0.17% | 1.2만 |
|---|
| 2026.04.23 | ₩69,855 | ₩69,989 | ₩69,465 | ₩69,653 | -0.29% | 1.2만 |
|---|
| 2026.04.22 | ₩69,828 | ₩69,975 | ₩69,761 | ₩69,962 | +0.19% | 8.6천 |
|---|
| 2026.04.21 | ₩70,418 | ₩70,418 | ₩69,559 | ₩69,559 | -1.22% | 6.8천 |
|---|
| 2026.04.20 | ₩69,855 | ₩70,109 | ₩69,855 | ₩70,096 | +0.35% | 3.5만 |
|---|
| 2026.04.17 | ₩70,136 | ₩70,270 | ₩70,083 | ₩70,163 | +0.04% | 1.2만 |
|---|
| 2026.04.16 | ₩69,653 | ₩69,653 | ₩69,439 | ₩69,573 | -0.12% | 8.9천 |
|---|
| 2026.04.15 | ₩69,506 | ₩69,586 | ₩69,412 | ₩69,586 | +0.12% | 7.2천 |
|---|
| 2026.04.14 | ₩68,915 | ₩69,412 | ₩68,915 | ₩69,412 | +0.72% | 1.1만 |
|---|
| 2026.04.13 | ₩68,137 | ₩68,889 | ₩68,137 | ₩68,889 | +1.10% | 1.6만 |
|---|
| 2026.04.10 | ₩68,459 | ₩68,580 | ₩68,406 | ₩68,419 | -0.06% | 4.3천 |
|---|
| 2026.04.09 | ₩68,097 | ₩68,500 | ₩68,017 | ₩68,473 | +0.55% | 1만 |
|---|
| 2026.04.08 | ₩68,339 | ₩68,339 | ₩68,191 | ₩68,298 | -0.06% | 4.6천 |
|---|
| 2026.04.07 | ₩66,863 | ₩66,930 | ₩66,434 | ₩66,930 | +0.10% | 1.7만 |
|---|
| 2026.04.06 | ₩66,729 | ₩66,970 | ₩66,729 | ₩66,917 | +0.28% | 1.1만 |
|---|
| 2026.04.02 | ₩66,112 | ₩66,756 | ₩66,112 | ₩66,729 | +0.93% | 8.1천 |
|---|
| 2026.04.01 | ₩66,809 | ₩67,279 | ₩66,662 | ₩66,769 | -0.06% | 1.4만 |
|---|
| 2026.03.31 | ₩65,615 | ₩66,407 | ₩65,615 | ₩66,407 | +1.21% | 8천 |
|---|
| 2026.03.30 | ₩65,454 | ₩65,615 | ₩64,971 | ₩65,146 | -0.47% | 1.4만 |
|---|
| 2026.03.27 | ₩65,535 | ₩65,535 | ₩65,092 | ₩65,159 | -0.57% | 9.5천 |
|---|
| 2026.03.26 | ₩66,165 | ₩66,246 | ₩65,548 | ₩65,548 | -0.93% | 6천 |
|---|
| 2026.03.25 | ₩66,876 | ₩66,876 | ₩66,581 | ₩66,662 | -0.32% | 1.9천 |
|---|
| 2026.03.24 | ₩66,058 | ₩66,393 | ₩65,951 | ₩66,152 | +0.14% | 2.9만 |
|---|
| 2026.03.23 | ₩66,179 | ₩66,809 | ₩66,179 | ₩66,420 | +0.36% | 1.6만 |
|---|
| 2026.03.20 | ₩66,447 | ₩66,514 | ₩65,629 | ₩65,682 | -1.15% | 2만 |
|---|
| 2026.03.19 | ₩66,917 | ₩66,917 | ₩66,259 | ₩66,742 | -0.26% | 3.9만 |
|---|
| 2026.03.18 | ₩67,198 | ₩67,346 | ₩66,876 | ₩66,903 | -0.44% | 1.8만 |
|---|
| 2026.03.17 | ₩67,762 | ₩67,762 | ₩67,574 | ₩67,628 | -0.20% | 8.3천 |
|---|
| 2026.03.16 | ₩66,769 | ₩67,453 | ₩66,769 | ₩67,346 | +0.86% | 9.6천 |
|---|
| 2026.03.13 | ₩67,413 | ₩67,413 | ₩66,608 | ₩66,648 | -1.13% | 1.8만 |
|---|
| 2026.03.12 | ₩67,346 | ₩67,346 | ₩67,078 | ₩67,078 | -0.40% | 1.1만 |
|---|
| 2026.03.11 | ₩67,963 | ₩67,990 | ₩67,681 | ₩67,829 | -0.20% | 4.3천 |
|---|
| 2026.03.10 | ₩68,057 | ₩68,392 | ₩67,923 | ₩68,003 | -0.08% | 1.1만 |
|---|
| 2026.03.09 | ₩66,930 | ₩67,990 | ₩66,917 | ₩67,976 | +1.56% | 1.7만 |
|---|
| 2026.03.06 | ₩67,225 | ₩67,748 | ₩67,225 | ₩67,547 | +0.48% | 1.5만 |
|---|
| 2026.03.05 | ₩68,017 | ₩68,258 | ₩67,614 | ₩68,030 | +0.02% | 19.7만 |
|---|
| 2026.03.04 | ₩68,191 | ₩68,674 | ₩68,191 | ₩68,620 | +0.63% | 1.6만 |
|---|
| 2026.03.03 | ₩67,359 | ₩68,392 | ₩67,359 | ₩68,178 | +1.21% | 4.2만 |
|---|
| 2026.03.02 | ₩68,728 | ₩69,291 | ₩68,728 | ₩69,184 | +0.66% | 5.7천 |
|---|
| 2026.02.27 | ₩69,331 | ₩69,761 | ₩68,862 | ₩69,506 | +0.25% | 6.3천 |
|---|
| 2026.02.26 | ₩69,747 | ₩69,747 | ₩69,237 | ₩69,586 | -0.23% | 2.4천 |
|---|
| 2026.02.25 | ₩69,546 | ₩69,720 | ₩69,479 | ₩69,694 | +0.21% | 3.1천 |
|---|
| 2026.02.24 | ₩69,264 | ₩69,345 | ₩69,224 | ₩69,345 | +0.12% | 4.9천 |
|---|
| 2026.02.23 | ₩69,398 | ₩69,425 | ₩68,875 | ₩68,956 | -0.64% | 3.9천 |
|---|
| 2026.02.20 | ₩69,170 | ₩69,345 | ₩69,036 | ₩69,345 | +0.25% | 7.8천 |
|---|
| 2026.02.19 | ₩68,875 | ₩68,982 | ₩68,661 | ₩68,982 | +0.16% | 9.2천 |
|---|
| 2026.02.18 | ₩68,768 | ₩69,224 | ₩68,768 | ₩69,036 | +0.39% | 7.3천 |
|---|
| 2026.02.17 | ₩68,728 | ₩68,902 | ₩68,352 | ₩68,768 | +0.06% | 8.6천 |
|---|
| 2026.02.13 | ₩68,701 | ₩68,942 | ₩68,701 | ₩68,835 | +0.20% | 5.3천 |
|---|
| 2026.02.12 | ₩69,398 | ₩69,398 | ₩68,687 | ₩68,687 | -1.02% | 7.4천 |
|---|
| 2026.02.11 | ₩69,372 | ₩69,372 | ₩69,076 | ₩69,291 | -0.12% | 1.5만 |
|---|
| 2026.02.10 | ₩69,385 | ₩69,385 | ₩69,130 | ₩69,130 | -0.37% | 9.6천 |
|---|
| 2026.02.09 | ₩69,304 | ₩69,304 | ₩68,754 | ₩69,090 | -0.31% | 5.3천 |
|---|
| 2026.02.06 | ₩68,285 | ₩68,647 | ₩68,285 | ₩68,647 | +0.53% | 1.3만 |
|---|
| 2026.02.05 | ₩67,681 | ₩67,990 | ₩67,574 | ₩67,614 | -0.10% | 1.7만 |
|---|
| 2026.02.04 | ₩68,553 | ₩68,553 | ₩67,936 | ₩68,137 | -0.61% | 4.5천 |
|---|
| 2026.02.03 | ₩68,540 | ₩68,540 | ₩67,976 | ₩68,245 | -0.43% | 8.3천 |
|---|
| 2026.02.02 | ₩67,869 | ₩68,379 | ₩67,869 | ₩68,325 | +0.67% | 4천 |
|---|
| 2026.01.30 | ₩68,486 | ₩68,486 | ₩68,043 | ₩68,218 | -0.39% | 5.3천 |
|---|
| 2026.01.29 | ₩68,875 | ₩68,902 | ₩68,231 | ₩68,741 | -0.19% | 4.8만 |
|---|
| 2026.01.28 | ₩68,808 | ₩68,808 | ₩68,567 | ₩68,714 | -0.14% | 3.3천 |
|---|
| 2026.01.27 | ₩68,687 | ₩68,768 | ₩68,647 | ₩68,768 | +0.12% | 3.7천 |
|---|
| 2026.01.26 | ₩68,379 | ₩68,446 | ₩68,339 | ₩68,352 | -0.04% | 5.9천 |
|---|
| 2026.01.23 | ₩67,856 | ₩68,124 | ₩67,856 | ₩68,097 | +0.36% | 5.7천 |
|---|
| 2026.01.22 | ₩67,976 | ₩68,124 | ₩67,869 | ₩68,030 | +0.08% | 6.3천 |
|---|
| 2026.01.21 | ₩67,212 | ₩67,762 | ₩67,212 | ₩67,681 | +0.70% | 1.2만 |
|---|
| 2026.01.20 | ₩67,091 | ₩67,399 | ₩66,984 | ₩66,984 | -0.16% | 3.1만 |
|---|
| 2026.01.16 | ₩67,467 | ₩67,896 | ₩67,467 | ₩67,815 | +0.52% | 7천 |
|---|
| 2026.01.15 | ₩68,070 | ₩68,070 | ₩67,829 | ₩67,829 | -0.35% | 7.6천 |
|---|
| 2026.01.14 | ₩67,668 | ₩67,721 | ₩67,520 | ₩67,721 | +0.08% | 1.1만 |
|---|
| 2026.01.13 | ₩67,748 | ₩67,789 | ₩67,574 | ₩67,695 | -0.08% | 11만 |
|---|
| 2026.01.12 | ₩67,601 | ₩67,869 | ₩67,601 | ₩67,869 | +0.40% | 1.9만 |
|---|
| 2026.01.09 | ₩67,440 | ₩67,654 | ₩67,319 | ₩67,614 | +0.26% | 7.5만 |
|---|
| 2026.01.08 | ₩67,104 | ₩67,279 | ₩67,104 | ₩67,279 | +0.26% | 3.3만 |
|---|
| 2026.01.07 | ₩67,332 | ₩67,413 | ₩67,265 | ₩67,265 | -0.10% | 2만 |
|---|
| 2026.01.06 | ₩67,091 | ₩67,440 | ₩67,091 | ₩67,399 | +0.46% | 2.3만 |
|---|
| 2026.01.05 | ₩66,943 | ₩67,225 | ₩66,930 | ₩67,185 | +0.36% | 1.6만 |
|---|
| 2026.01.02 | ₩66,863 | ₩66,863 | ₩66,501 | ₩66,729 | -0.20% | 1.6만 |
|---|
| 2025.12.31 | ₩66,742 | ₩66,742 | ₩66,340 | ₩66,340 | -0.60% | 2.1만 |
|---|
| 2025.12.30 | ₩66,836 | ₩66,849 | ₩66,715 | ₩66,715 | -0.18% | 2.5만 |
|---|
| 2025.12.29 | ₩66,769 | ₩66,769 | ₩66,621 | ₩66,729 | -0.06% | 1.1만 |
|---|
| 2025.12.26 | ₩67,976 | ₩68,003 | ₩67,882 | ₩67,950 | -0.04% | 6.3천 |
|---|
| 2025.12.24 | ₩67,802 | ₩67,909 | ₩67,802 | ₩67,896 | +0.14% | 9.9천 |
|---|
| 2025.12.23 | ₩67,628 | ₩67,775 | ₩67,601 | ₩67,748 | +0.18% | 4.3천 |
|---|
| 2025.12.22 | ₩67,453 | ₩67,560 | ₩67,399 | ₩67,560 | +0.16% | 1.7만 |
|---|
| 2025.12.19 | ₩67,265 | ₩67,346 | ₩67,212 | ₩67,225 | -0.06% | 9.5천 |
|---|
| 2025.12.18 | ₩66,930 | ₩67,185 | ₩66,903 | ₩66,957 | +0.04% | 8.6천 |
|---|
| 2025.12.17 | ₩66,903 | ₩67,078 | ₩66,568 | ₩66,621 | -0.42% | 2.3만 |
|---|
| 2025.12.16 | ₩67,091 | ₩67,091 | ₩66,796 | ₩66,997 | -0.14% | 5.1만 |
|---|
| 2025.12.15 | ₩67,628 | ₩67,628 | ₩67,051 | ₩67,171 | -0.67% | 1.1만 |
|---|
| 2025.12.12 | ₩67,547 | ₩67,547 | ₩66,970 | ₩67,145 | -0.60% | 7.3천 |
|---|
| 2025.12.11 | ₩67,413 | ₩67,628 | ₩67,399 | ₩67,614 | +0.30% | 2.2만 |
|---|
| 2025.12.10 | ₩66,809 | ₩67,480 | ₩66,809 | ₩67,426 | +0.92% | 7.3천 |
|---|
| 2025.12.09 | ₩67,037 | ₩67,064 | ₩66,876 | ₩66,876 | -0.24% | 4.9만 |
|---|
| 2025.12.08 | ₩66,823 | ₩67,279 | ₩66,823 | ₩67,024 | +0.30% | 2.6만 |
|---|
| 2025.12.05 | ₩67,145 | ₩67,346 | ₩67,145 | ₩67,145 | 0.00% | 4.5천 |
|---|
| 2025.12.04 | ₩67,091 | ₩67,158 | ₩67,010 | ₩67,131 | +0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩66,903 | ₩67,131 | ₩66,903 | ₩67,091 | +0.28% | 1.6만 |
|---|
| 2025.12.02 | ₩66,970 | ₩66,970 | ₩66,769 | ₩66,890 | -0.12% | 7.7천 |
|---|
| 2025.12.01 | ₩66,836 | ₩66,890 | ₩66,769 | ₩66,769 | -0.10% | 3.2천 |
|---|
| 2025.11.28 | ₩67,010 | ₩67,037 | ₩67,010 | ₩67,037 | +0.04% | 900 |
|---|
| 2025.11.26 | ₩66,635 | ₩66,917 | ₩66,568 | ₩66,890 | +0.38% | 1.4만 |
|---|
| 2025.11.25 | ₩66,018 | ₩66,434 | ₩65,964 | ₩66,420 | +0.61% | 7.7천 |
|---|
| 2025.11.24 | ₩65,629 | ₩65,977 | ₩65,562 | ₩65,977 | +0.53% | 4.4천 |
|---|
| 2025.11.21 | ₩65,146 | ₩65,669 | ₩65,052 | ₩65,441 | +0.45% | 1.2만 |
|---|
| 2025.11.20 | ₩66,112 | ₩66,165 | ₩64,891 | ₩64,958 | -1.75% | 1.8만 |
|---|
| 2025.11.19 | ₩65,723 | ₩65,723 | ₩65,468 | ₩65,562 | -0.24% | 9.7천 |
|---|
| 2025.11.18 | ₩65,441 | ₩65,776 | ₩65,387 | ₩65,588 | +0.23% | 3.5천 |
|---|
| 2025.11.17 | ₩66,836 | ₩66,836 | ₩65,776 | ₩65,857 | -1.47% | 7.8천 |
|---|
| 2025.11.14 | ₩65,964 | ₩66,474 | ₩65,964 | ₩66,340 | +0.57% | 6.5천 |
|---|
| 2025.11.13 | ₩66,876 | ₩66,930 | ₩66,366 | ₩66,366 | -0.76% | 1.1만 |
|---|
| 2025.11.12 | ₩66,997 | ₩67,158 | ₩66,997 | ₩67,118 | +0.18% | 1.3만 |
|---|
| 2025.11.11 | ₩66,836 | ₩67,078 | ₩66,836 | ₩66,970 | +0.20% | 5.6천 |
|---|
| 2025.11.10 | ₩66,688 | ₩66,917 | ₩66,554 | ₩66,863 | +0.26% | 3.1만 |
|---|
| 2025.11.07 | ₩65,763 | ₩66,179 | ₩65,723 | ₩66,179 | +0.63% | 9.1천 |
|---|
| 2025.11.06 | ₩66,393 | ₩66,393 | ₩66,071 | ₩66,112 | -0.42% | 1.4만 |
|---|
| 2025.11.05 | ₩66,098 | ₩66,581 | ₩66,098 | ₩66,474 | +0.57% | 1.7만 |
|---|
| 2025.11.04 | ₩66,125 | ₩66,527 | ₩66,125 | ₩66,192 | +0.10% | 6.8천 |
|---|
| 2025.11.03 | ₩66,675 | ₩66,809 | ₩66,608 | ₩66,756 | +0.12% | 1만 |
|---|
| 2025.10.31 | ₩66,715 | ₩66,796 | ₩66,635 | ₩66,756 | +0.06% | 3.8천 |
|---|
| 2025.10.30 | ₩66,890 | ₩66,943 | ₩66,702 | ₩66,702 | -0.28% | 1.3만 |
|---|
| 2025.10.29 | ₩67,332 | ₩67,399 | ₩66,917 | ₩67,037 | -0.44% | 9.4천 |
|---|
| 2025.10.28 | ₩67,319 | ₩67,386 | ₩67,185 | ₩67,252 | -0.10% | 9.1천 |
|---|
| 2025.10.27 | ₩67,091 | ₩67,252 | ₩67,091 | ₩67,252 | +0.24% | 1.6만 |
|---|
| 2025.10.24 | ₩66,863 | ₩66,917 | ₩66,796 | ₩66,849 | -0.02% | 1.2만 |
|---|
| 2025.10.23 | ₩66,460 | ₩66,595 | ₩66,366 | ₩66,568 | +0.16% | 1.1만 |
|---|
| 2025.10.22 | ₩66,501 | ₩66,501 | ₩66,058 | ₩66,259 | -0.36% | 1.2만 |
|---|
| 2025.10.21 | ₩66,353 | ₩66,501 | ₩66,353 | ₩66,434 | +0.12% | 2.1만 |
|---|
| 2025.10.20 | ₩66,192 | ₩66,595 | ₩66,192 | ₩66,554 | +0.55% | 4.7천 |
|---|
| 2025.10.17 | ₩65,897 | ₩66,058 | ₩65,776 | ₩66,004 | +0.16% | 1.7만 |
|---|
| 2025.10.16 | ₩66,179 | ₩66,179 | ₩65,816 | ₩65,924 | -0.39% | 1.7천 |
|---|
| 2025.10.15 | ₩66,192 | ₩66,232 | ₩65,682 | ₩65,977 | -0.32% | 2.5만 |
|---|
| 2025.10.14 | ₩65,146 | ₩65,897 | ₩65,146 | ₩65,709 | +0.86% | 4.9천 |
|---|
| 2025.10.13 | ₩65,629 | ₩65,723 | ₩65,494 | ₩65,696 | +0.10% | 1.9만 |
|---|
| 2025.10.10 | ₩66,004 | ₩66,125 | ₩64,918 | ₩64,918 | -1.65% | 9.3만 |
|---|