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 | ₩70,766 | ₩70,913 | ₩70,766 | ₩70,846 | +0.11% | 1만 |
| 2026.10.08 | ₩70,712 | ₩70,712 | ₩70,390 | ₩70,511 | -0.28% | 1.9만 |
| 2026.10.07 | ₩71,128 | ₩71,128 | ₩70,551 | ₩70,779 | -0.49% | 3.9만 |
| 2026.10.06 | ₩71,235 | ₩71,235 | ₩71,061 | ₩71,128 | -0.15% | 1.2만 |
| 2026.10.05 | ₩70,793 | ₩70,980 | ₩70,739 | ₩70,927 | +0.19% | 1.8만 |
| 2026.10.02 | ₩70,927 | ₩70,927 | ₩70,564 | ₩70,632 | -0.42% | 1.7만 |
| 2026.10.01 | ₩70,189 | ₩70,350 | ₩69,961 | ₩70,336 | +0.21% | 1.2만 |
| 2026.09.30 | ₩70,645 | ₩70,672 | ₩70,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,323 |
| -0.46% |
| 7.3천 |
| 2026.09.29 | ₩70,927 | ₩70,927 | ₩70,296 | ₩70,497 | -0.61% | 1.7만 |
|---|
| 2026.09.28 | ₩70,605 | ₩70,779 | ₩70,497 | ₩70,605 | 0.00% | 1.8만 |
|---|
| 2026.09.25 | ₩71,074 | ₩71,168 | ₩70,819 | ₩71,141 | +0.09% | 1.8만 |
|---|
| 2026.09.24 | ₩71,168 | ₩71,396 | ₩71,115 | ₩71,222 | +0.08% | 6.2천 |
|---|
| 2026.09.23 | ₩72,080 | ₩72,080 | ₩71,369 | ₩71,410 | -0.93% | 7천 |
|---|
| 2026.09.22 | ₩72,308 | ₩72,308 | ₩72,067 | ₩72,241 | -0.09% | 2.3만 |
|---|
| 2026.09.21 | ₩71,732 | ₩72,161 | ₩71,732 | ₩72,107 | +0.52% | 4.1천 |
|---|
| 2026.09.18 | ₩71,383 | ₩71,490 | ₩71,329 | ₩71,463 | +0.11% | 7.6천 |
|---|
| 2026.09.17 | ₩71,463 | ₩71,691 | ₩71,463 | ₩71,651 | +0.26% | 2만 |
|---|
| 2026.09.16 | ₩71,490 | ₩71,571 | ₩70,940 | ₩71,115 | -0.53% | 1.6만 |
|---|
| 2026.09.15 | ₩71,316 | ₩71,316 | ₩71,168 | ₩71,275 | -0.06% | 1.3만 |
|---|
| 2026.09.14 | ₩71,329 | ₩71,638 | ₩71,262 | ₩71,436 | +0.15% | 6.4천 |
|---|
| 2026.09.11 | ₩71,758 | ₩71,973 | ₩71,758 | ₩71,826 | +0.09% | 1.1만 |
|---|
| 2026.09.10 | ₩71,812 | ₩71,812 | ₩71,463 | ₩71,490 | -0.45% | 8.2천 |
|---|
| 2026.09.09 | ₩72,188 | ₩72,228 | ₩72,027 | ₩72,067 | -0.17% | 9.6천 |
|---|
| 2026.09.08 | ₩72,282 | ₩72,469 | ₩72,282 | ₩72,335 | +0.07% | 1.8만 |
|---|
| 2026.09.04 | ₩72,523 | ₩72,523 | ₩72,456 | ₩72,510 | -0.02% | 2.5천 |
|---|
| 2026.09.03 | ₩71,893 | ₩72,537 | ₩71,893 | ₩72,510 | +0.86% | 1.6만 |
|---|
| 2026.09.02 | ₩71,718 | ₩72,027 | ₩71,718 | ₩72,027 | +0.43% | 1.5만 |
|---|
| 2026.09.01 | ₩71,960 | ₩72,000 | ₩71,745 | ₩71,785 | -0.24% | 8.1천 |
|---|
| 2026.08.31 | ₩72,080 | ₩72,215 | ₩72,067 | ₩72,188 | +0.15% | 1.6만 |
|---|
| 2026.08.28 | ₩72,765 | ₩72,765 | ₩72,241 | ₩72,282 | -0.66% | 3천 |
|---|
| 2026.08.27 | ₩72,362 | ₩72,577 | ₩72,362 | ₩72,523 | +0.22% | 4.3천 |
|---|
| 2026.08.26 | ₩72,161 | ₩72,443 | ₩72,161 | ₩72,349 | +0.26% | 7.3천 |
|---|
| 2026.08.25 | ₩72,282 | ₩72,416 | ₩72,282 | ₩72,416 | +0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩72,027 | ₩72,094 | ₩71,973 | ₩72,054 | +0.04% | 1.5만 |
|---|
| 2026.08.21 | ₩72,147 | ₩72,282 | ₩72,147 | ₩72,188 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩71,826 | ₩72,161 | ₩71,826 | ₩71,986 | +0.22% | 1.6만 |
|---|
| 2026.08.19 | ₩72,147 | ₩72,362 | ₩72,147 | ₩72,188 | +0.06% | 1.1만 |
|---|
| 2026.08.18 | ₩72,188 | ₩72,188 | ₩71,879 | ₩71,906 | -0.39% | 3.6만 |
|---|
| 2026.08.17 | ₩72,335 | ₩72,496 | ₩72,308 | ₩72,322 | -0.02% | 1.3만 |
|---|
| 2026.08.14 | ₩72,563 | ₩72,563 | ₩72,349 | ₩72,389 | -0.24% | 7.8천 |
|---|
| 2026.08.13 | ₩72,510 | ₩72,550 | ₩72,443 | ₩72,456 | -0.07% | 5.2천 |
|---|
| 2026.08.12 | ₩72,993 | ₩72,993 | ₩72,215 | ₩72,228 | -1.05% | 1.9만 |
|---|
| 2026.08.11 | ₩72,201 | ₩72,201 | ₩71,973 | ₩72,027 | -0.24% | 1.5만 |
|---|
| 2026.08.10 | ₩71,665 | ₩72,174 | ₩71,665 | ₩72,040 | +0.52% | 1.4만 |
|---|
| 2026.08.07 | ₩72,268 | ₩72,268 | ₩72,107 | ₩72,161 | -0.15% | 4.1천 |
|---|
| 2026.08.06 | ₩71,946 | ₩71,946 | ₩71,732 | ₩71,758 | -0.26% | 6.2천 |
|---|
| 2026.08.05 | ₩72,174 | ₩72,188 | ₩71,879 | ₩71,933 | -0.33% | 3.7천 |
|---|
| 2026.08.04 | ₩71,235 | ₩71,973 | ₩71,235 | ₩71,893 | +0.92% | 7.3천 |
|---|
| 2026.08.03 | ₩70,913 | ₩71,101 | ₩70,913 | ₩71,061 | +0.21% | 8.9천 |
|---|
| 2026.07.31 | ₩70,390 | ₩70,618 | ₩70,149 | ₩70,618 | +0.32% | 5.3천 |
|---|
| 2026.07.30 | ₩70,243 | ₩70,564 | ₩70,243 | ₩70,564 | +0.46% | 1만 |
|---|
| 2026.07.29 | ₩70,001 | ₩70,403 | ₩69,692 | ₩69,692 | -0.44% | 2.9만 |
|---|
| 2026.07.28 | ₩70,269 | ₩70,390 | ₩70,269 | ₩70,310 | +0.06% | 1.5만 |
|---|
| 2026.07.27 | ₩70,363 | ₩70,377 | ₩70,122 | ₩70,323 | -0.06% | 2.9만 |
|---|
| 2026.07.24 | ₩70,256 | ₩70,457 | ₩70,135 | ₩70,162 | -0.13% | 5.5천 |
|---|
| 2026.07.23 | ₩70,216 | ₩70,243 | ₩70,014 | ₩70,149 | -0.10% | 4천 |
|---|
| 2026.07.22 | ₩70,578 | ₩70,833 | ₩70,578 | ₩70,712 | +0.19% | 1.1만 |
|---|
| 2026.07.21 | ₩70,484 | ₩70,819 | ₩70,471 | ₩70,779 | +0.42% | 7.3천 |
|---|
| 2026.07.20 | ₩70,685 | ₩70,685 | ₩70,216 | ₩70,310 | -0.53% | 1.4만 |
|---|
| 2026.07.17 | ₩70,497 | ₩70,632 | ₩70,484 | ₩70,511 | +0.02% | 2.8천 |
|---|
| 2026.07.16 | ₩70,323 | ₩71,021 | ₩70,323 | ₩70,860 | +0.76% | 5.7천 |
|---|
| 2026.07.15 | ₩71,101 | ₩71,155 | ₩70,913 | ₩71,115 | +0.02% | 8.1천 |
|---|
| 2026.07.14 | ₩70,980 | ₩71,088 | ₩70,699 | ₩70,927 | -0.08% | 8.5천 |
|---|
| 2026.07.13 | ₩70,833 | ₩70,860 | ₩70,511 | ₩70,564 | -0.38% | 3.1천 |
|---|
| 2026.07.10 | ₩70,833 | ₩71,115 | ₩70,833 | ₩71,115 | +0.40% | 6.3천 |
|---|
| 2026.07.09 | ₩70,739 | ₩71,517 | ₩70,712 | ₩70,927 | +0.27% | 1.2만 |
|---|
| 2026.07.08 | ₩70,310 | ₩70,578 | ₩70,216 | ₩70,578 | +0.38% | 9.4천 |
|---|
| 2026.07.07 | ₩70,967 | ₩70,967 | ₩70,632 | ₩70,725 | -0.34% | 1.6만 |
|---|
| 2026.07.06 | ₩71,182 | ₩71,249 | ₩71,034 | ₩71,195 | +0.02% | 6.8천 |
|---|
| 2026.07.02 | ₩71,047 | ₩71,047 | ₩70,377 | ₩70,645 | -0.57% | 1.9만 |
|---|
| 2026.07.01 | ₩70,752 | ₩70,860 | ₩70,591 | ₩70,632 | -0.17% | 7.5천 |
|---|
| 2026.06.30 | ₩70,725 | ₩70,980 | ₩70,725 | ₩70,886 | +0.23% | 8.7천 |
|---|
| 2026.06.29 | ₩70,779 | ₩70,779 | ₩70,243 | ₩70,645 | -0.19% | 1.5만 |
|---|
| 2026.06.26 | ₩70,122 | ₩70,471 | ₩70,082 | ₩70,310 | +0.27% | 1.5만 |
|---|
| 2026.06.25 | ₩70,471 | ₩70,564 | ₩70,283 | ₩70,336 | -0.19% | 1.6만 |
|---|
| 2026.06.24 | ₩70,886 | ₩70,954 | ₩70,605 | ₩70,739 | -0.21% | 3.7천 |
|---|
| 2026.06.23 | ₩70,779 | ₩71,047 | ₩70,779 | ₩70,860 | +0.11% | 4.5천 |
|---|
| 2026.06.22 | ₩69,786 | ₩72,121 | ₩69,786 | ₩71,933 | +3.08% | 1.2만 |
|---|
| 2026.06.18 | ₩71,919 | ₩71,919 | ₩71,718 | ₩71,785 | -0.19% | 6.5천 |
|---|
| 2026.06.17 | ₩72,013 | ₩72,040 | ₩70,591 | ₩71,275 | -1.02% | 7.1천 |
|---|
| 2026.06.16 | ₩71,866 | ₩72,094 | ₩71,826 | ₩71,826 | -0.06% | 5.7천 |
|---|
| 2026.06.15 | ₩72,174 | ₩72,255 | ₩72,027 | ₩72,027 | -0.20% | 7.2천 |
|---|
| 2026.06.12 | ₩71,168 | ₩71,691 | ₩71,168 | ₩71,410 | +0.34% | 4.6천 |
|---|
| 2026.06.11 | ₩70,256 | ₩71,302 | ₩70,256 | ₩71,222 | +1.37% | 1.2만 |
|---|
| 2026.06.10 | ₩70,564 | ₩70,886 | ₩70,135 | ₩70,135 | -0.61% | 1.6만 |
|---|
| 2026.06.09 | ₩71,208 | ₩71,329 | ₩70,068 | ₩70,739 | -0.66% | 4.6천 |
|---|
| 2026.06.08 | ₩70,873 | ₩70,994 | ₩70,752 | ₩70,766 | -0.15% | 5.5천 |
|---|
| 2026.06.05 | ₩71,369 | ₩71,410 | ₩70,430 | ₩70,538 | -1.17% | 2.6만 |
|---|
| 2026.06.04 | ₩71,852 | ₩72,107 | ₩71,839 | ₩72,040 | +0.26% | 8.5천 |
|---|
| 2026.06.03 | ₩72,241 | ₩72,241 | ₩71,866 | ₩71,919 | -0.45% | 1.7만 |
|---|
| 2026.06.02 | ₩72,161 | ₩72,389 | ₩72,161 | ₩72,335 | +0.24% | 1.1만 |
|---|
| 2026.06.01 | ₩71,571 | ₩72,215 | ₩71,571 | ₩72,094 | +0.73% | 3.1천 |
|---|
| 2026.05.29 | ₩72,067 | ₩72,067 | ₩71,946 | ₩71,986 | -0.11% | 7.7천 |
|---|
| 2026.05.28 | ₩71,852 | ₩71,986 | ₩71,732 | ₩71,986 | +0.19% | 5.8천 |
|---|
| 2026.05.27 | ₩71,597 | ₩71,852 | ₩71,597 | ₩71,705 | +0.15% | 1만 |
|---|
| 2026.05.26 | ₩71,557 | ₩71,839 | ₩71,557 | ₩71,839 | +0.39% | 3.7만 |
|---|
| 2026.05.22 | ₩71,128 | ₩71,369 | ₩71,128 | ₩71,222 | +0.13% | 3.7천 |
|---|
| 2026.05.21 | ₩70,806 | ₩71,128 | ₩70,712 | ₩71,115 | +0.44% | 6.7천 |
|---|
| 2026.05.20 | ₩70,497 | ₩70,980 | ₩70,497 | ₩70,980 | +0.69% | 5.5천 |
|---|
| 2026.05.19 | ₩70,457 | ₩70,524 | ₩70,216 | ₩70,296 | -0.23% | 1.1만 |
|---|
| 2026.05.18 | ₩70,712 | ₩70,900 | ₩70,511 | ₩70,766 | +0.08% | 5.9천 |
|---|
| 2026.05.15 | ₩70,645 | ₩70,886 | ₩70,618 | ₩70,645 | 0.00% | 19.6만 |
|---|
| 2026.05.14 | ₩71,597 | ₩71,651 | ₩71,530 | ₩71,584 | -0.02% | 6.3천 |
|---|
| 2026.05.13 | ₩71,061 | ₩71,477 | ₩71,061 | ₩71,436 | +0.53% | 6.2천 |
|---|
| 2026.05.12 | ₩70,551 | ₩71,195 | ₩70,551 | ₩71,195 | +0.91% | 9.6천 |
|---|
| 2026.05.11 | ₩71,571 | ₩71,597 | ₩71,450 | ₩71,463 | -0.15% | 2.4만 |
|---|
| 2026.05.08 | ₩71,436 | ₩71,477 | ₩71,356 | ₩71,477 | +0.06% | 6.6천 |
|---|
| 2026.05.07 | ₩71,597 | ₩71,597 | ₩70,980 | ₩71,128 | -0.66% | 1.1만 |
|---|
| 2026.05.06 | ₩71,262 | ₩71,423 | ₩71,101 | ₩71,410 | +0.21% | 3.9천 |
|---|
| 2026.05.05 | ₩70,591 | ₩70,672 | ₩70,377 | ₩70,645 | +0.08% | 9.3천 |
|---|
| 2026.05.04 | ₩70,484 | ₩70,484 | ₩70,055 | ₩70,108 | -0.53% | 4.8천 |
|---|
| 2026.05.01 | ₩70,430 | ₩74,120 | ₩70,430 | ₩70,430 | 0.00% | 2.7천 |
|---|
| 2026.04.30 | ₩69,853 | ₩70,403 | ₩69,853 | ₩70,363 | +0.73% | 1.1만 |
|---|
| 2026.04.29 | ₩69,679 | ₩69,679 | ₩69,545 | ₩69,639 | -0.06% | 9.6천 |
|---|
| 2026.04.28 | ₩69,746 | ₩69,880 | ₩69,679 | ₩69,880 | +0.19% | 6.1천 |
|---|
| 2026.04.27 | ₩70,122 | ₩70,122 | ₩70,014 | ₩70,068 | -0.08% | 8.1천 |
|---|
| 2026.04.24 | ₩69,947 | ₩70,095 | ₩69,773 | ₩70,068 | +0.17% | 1.2만 |
|---|
| 2026.04.23 | ₩69,853 | ₩69,988 | ₩69,464 | ₩69,652 | -0.29% | 1.2만 |
|---|
| 2026.04.22 | ₩69,827 | ₩69,974 | ₩69,760 | ₩69,961 | +0.19% | 8.6천 |
|---|
| 2026.04.21 | ₩70,417 | ₩70,417 | ₩69,558 | ₩69,558 | -1.22% | 6.8천 |
|---|
| 2026.04.20 | ₩69,853 | ₩70,108 | ₩69,853 | ₩70,095 | +0.35% | 3.5만 |
|---|
| 2026.04.17 | ₩70,135 | ₩70,269 | ₩70,082 | ₩70,162 | +0.04% | 1.2만 |
|---|
| 2026.04.16 | ₩69,652 | ₩69,652 | ₩69,438 | ₩69,572 | -0.12% | 8.9천 |
|---|
| 2026.04.15 | ₩69,505 | ₩69,585 | ₩69,411 | ₩69,585 | +0.12% | 7.2천 |
|---|
| 2026.04.14 | ₩68,914 | ₩69,411 | ₩68,914 | ₩69,411 | +0.72% | 1.1만 |
|---|
| 2026.04.13 | ₩68,136 | ₩68,888 | ₩68,136 | ₩68,888 | +1.10% | 1.6만 |
|---|
| 2026.04.10 | ₩68,458 | ₩68,579 | ₩68,405 | ₩68,418 | -0.06% | 4.3천 |
|---|
| 2026.04.09 | ₩68,096 | ₩68,499 | ₩68,016 | ₩68,472 | +0.55% | 1만 |
|---|
| 2026.04.08 | ₩68,338 | ₩68,338 | ₩68,190 | ₩68,297 | -0.06% | 4.6천 |
|---|
| 2026.04.07 | ₩66,862 | ₩66,929 | ₩66,433 | ₩66,929 | +0.10% | 1.7만 |
|---|
| 2026.04.06 | ₩66,728 | ₩66,969 | ₩66,728 | ₩66,916 | +0.28% | 1.1만 |
|---|
| 2026.04.02 | ₩66,111 | ₩66,755 | ₩66,111 | ₩66,728 | +0.93% | 8.1천 |
|---|
| 2026.04.01 | ₩66,808 | ₩67,278 | ₩66,661 | ₩66,768 | -0.06% | 1.4만 |
|---|
| 2026.03.31 | ₩65,614 | ₩66,406 | ₩65,614 | ₩66,406 | +1.21% | 8천 |
|---|
| 2026.03.30 | ₩65,453 | ₩65,614 | ₩64,970 | ₩65,145 | -0.47% | 1.4만 |
|---|
| 2026.03.27 | ₩65,534 | ₩65,534 | ₩65,091 | ₩65,158 | -0.57% | 9.5천 |
|---|
| 2026.03.26 | ₩66,164 | ₩66,245 | ₩65,547 | ₩65,547 | -0.93% | 6천 |
|---|
| 2026.03.25 | ₩66,875 | ₩66,875 | ₩66,580 | ₩66,661 | -0.32% | 1.9천 |
|---|
| 2026.03.24 | ₩66,057 | ₩66,392 | ₩65,950 | ₩66,151 | +0.14% | 2.9만 |
|---|
| 2026.03.23 | ₩66,178 | ₩66,808 | ₩66,178 | ₩66,419 | +0.36% | 1.6만 |
|---|
| 2026.03.20 | ₩66,446 | ₩66,513 | ₩65,628 | ₩65,681 | -1.15% | 2만 |
|---|
| 2026.03.19 | ₩66,916 | ₩66,916 | ₩66,258 | ₩66,741 | -0.26% | 3.9만 |
|---|
| 2026.03.18 | ₩67,197 | ₩67,345 | ₩66,875 | ₩66,902 | -0.44% | 1.8만 |
|---|
| 2026.03.17 | ₩67,761 | ₩67,761 | ₩67,573 | ₩67,627 | -0.20% | 8.3천 |
|---|
| 2026.03.16 | ₩66,768 | ₩67,452 | ₩66,768 | ₩67,345 | +0.86% | 9.6천 |
|---|
| 2026.03.13 | ₩67,412 | ₩67,412 | ₩66,607 | ₩66,647 | -1.13% | 1.8만 |
|---|
| 2026.03.12 | ₩67,345 | ₩67,345 | ₩67,077 | ₩67,077 | -0.40% | 1.1만 |
|---|
| 2026.03.11 | ₩67,962 | ₩67,989 | ₩67,680 | ₩67,828 | -0.20% | 4.3천 |
|---|
| 2026.03.10 | ₩68,056 | ₩68,391 | ₩67,922 | ₩68,002 | -0.08% | 1.1만 |
|---|
| 2026.03.09 | ₩66,929 | ₩67,989 | ₩66,916 | ₩67,975 | +1.56% | 1.7만 |
|---|
| 2026.03.06 | ₩67,224 | ₩67,747 | ₩67,224 | ₩67,546 | +0.48% | 1.5만 |
|---|
| 2026.03.05 | ₩68,016 | ₩68,257 | ₩67,613 | ₩68,029 | +0.02% | 19.7만 |
|---|
| 2026.03.04 | ₩68,190 | ₩68,673 | ₩68,190 | ₩68,619 | +0.63% | 1.6만 |
|---|
| 2026.03.03 | ₩67,358 | ₩68,391 | ₩67,358 | ₩68,177 | +1.21% | 4.2만 |
|---|
| 2026.03.02 | ₩68,727 | ₩69,290 | ₩68,727 | ₩69,183 | +0.66% | 5.7천 |
|---|
| 2026.02.27 | ₩69,330 | ₩69,760 | ₩68,861 | ₩69,505 | +0.25% | 6.3천 |
|---|
| 2026.02.26 | ₩69,746 | ₩69,746 | ₩69,236 | ₩69,585 | -0.23% | 2.4천 |
|---|
| 2026.02.25 | ₩69,545 | ₩69,719 | ₩69,478 | ₩69,692 | +0.21% | 3.1천 |
|---|
| 2026.02.24 | ₩69,263 | ₩69,344 | ₩69,223 | ₩69,344 | +0.12% | 4.9천 |
|---|
| 2026.02.23 | ₩69,397 | ₩69,424 | ₩68,874 | ₩68,955 | -0.64% | 3.9천 |
|---|
| 2026.02.20 | ₩69,169 | ₩69,344 | ₩69,035 | ₩69,344 | +0.25% | 7.8천 |
|---|
| 2026.02.19 | ₩68,874 | ₩68,981 | ₩68,660 | ₩68,981 | +0.16% | 9.2천 |
|---|
| 2026.02.18 | ₩68,767 | ₩69,223 | ₩68,767 | ₩69,035 | +0.39% | 7.3천 |
|---|
| 2026.02.17 | ₩68,727 | ₩68,901 | ₩68,351 | ₩68,767 | +0.06% | 8.6천 |
|---|
| 2026.02.13 | ₩68,700 | ₩68,941 | ₩68,700 | ₩68,834 | +0.20% | 5.3천 |
|---|
| 2026.02.12 | ₩69,397 | ₩69,397 | ₩68,686 | ₩68,686 | -1.02% | 7.4천 |
|---|
| 2026.02.11 | ₩69,371 | ₩69,371 | ₩69,075 | ₩69,290 | -0.12% | 1.5만 |
|---|
| 2026.02.10 | ₩69,384 | ₩69,384 | ₩69,129 | ₩69,129 | -0.37% | 9.6천 |
|---|
| 2026.02.09 | ₩69,303 | ₩69,303 | ₩68,753 | ₩69,089 | -0.31% | 5.3천 |
|---|
| 2026.02.06 | ₩68,284 | ₩68,646 | ₩68,284 | ₩68,646 | +0.53% | 1.3만 |
|---|
| 2026.02.05 | ₩67,680 | ₩67,989 | ₩67,573 | ₩67,613 | -0.10% | 1.7만 |
|---|
| 2026.02.04 | ₩68,552 | ₩68,552 | ₩67,935 | ₩68,136 | -0.61% | 4.5천 |
|---|
| 2026.02.03 | ₩68,539 | ₩68,539 | ₩67,975 | ₩68,244 | -0.43% | 8.3천 |
|---|
| 2026.02.02 | ₩67,868 | ₩68,378 | ₩67,868 | ₩68,324 | +0.67% | 4천 |
|---|
| 2026.01.30 | ₩68,485 | ₩68,485 | ₩68,042 | ₩68,217 | -0.39% | 5.3천 |
|---|
| 2026.01.29 | ₩68,874 | ₩68,901 | ₩68,230 | ₩68,740 | -0.19% | 4.8만 |
|---|
| 2026.01.28 | ₩68,807 | ₩68,807 | ₩68,566 | ₩68,713 | -0.14% | 3.3천 |
|---|
| 2026.01.27 | ₩68,686 | ₩68,767 | ₩68,646 | ₩68,767 | +0.12% | 3.7천 |
|---|
| 2026.01.26 | ₩68,378 | ₩68,445 | ₩68,338 | ₩68,351 | -0.04% | 5.9천 |
|---|
| 2026.01.23 | ₩67,855 | ₩68,123 | ₩67,855 | ₩68,096 | +0.36% | 5.7천 |
|---|
| 2026.01.22 | ₩67,975 | ₩68,123 | ₩67,868 | ₩68,029 | +0.08% | 6.3천 |
|---|
| 2026.01.21 | ₩67,211 | ₩67,761 | ₩67,211 | ₩67,680 | +0.70% | 1.2만 |
|---|
| 2026.01.20 | ₩67,090 | ₩67,398 | ₩66,983 | ₩66,983 | -0.16% | 3.1만 |
|---|
| 2026.01.16 | ₩67,466 | ₩67,895 | ₩67,466 | ₩67,814 | +0.52% | 7천 |
|---|
| 2026.01.15 | ₩68,069 | ₩68,069 | ₩67,828 | ₩67,828 | -0.35% | 7.6천 |
|---|
| 2026.01.14 | ₩67,667 | ₩67,720 | ₩67,519 | ₩67,720 | +0.08% | 1.1만 |
|---|
| 2026.01.13 | ₩67,747 | ₩67,788 | ₩67,573 | ₩67,694 | -0.08% | 11만 |
|---|
| 2026.01.12 | ₩67,600 | ₩67,868 | ₩67,600 | ₩67,868 | +0.40% | 1.9만 |
|---|
| 2026.01.09 | ₩67,439 | ₩67,653 | ₩67,318 | ₩67,613 | +0.26% | 7.5만 |
|---|
| 2026.01.08 | ₩67,103 | ₩67,278 | ₩67,103 | ₩67,278 | +0.26% | 3.3만 |
|---|
| 2026.01.07 | ₩67,331 | ₩67,412 | ₩67,264 | ₩67,264 | -0.10% | 2만 |
|---|
| 2026.01.06 | ₩67,090 | ₩67,439 | ₩67,090 | ₩67,398 | +0.46% | 2.3만 |
|---|
| 2026.01.05 | ₩66,942 | ₩67,224 | ₩66,929 | ₩67,184 | +0.36% | 1.6만 |
|---|
| 2026.01.02 | ₩66,862 | ₩66,862 | ₩66,500 | ₩66,728 | -0.20% | 1.6만 |
|---|
| 2025.12.31 | ₩66,741 | ₩66,741 | ₩66,339 | ₩66,339 | -0.60% | 2.1만 |
|---|
| 2025.12.30 | ₩66,835 | ₩66,848 | ₩66,714 | ₩66,714 | -0.18% | 2.5만 |
|---|
| 2025.12.29 | ₩66,768 | ₩66,768 | ₩66,620 | ₩66,728 | -0.06% | 1.1만 |
|---|
| 2025.12.26 | ₩67,975 | ₩68,002 | ₩67,881 | ₩67,948 | -0.04% | 6.3천 |
|---|
| 2025.12.24 | ₩67,801 | ₩67,908 | ₩67,801 | ₩67,895 | +0.14% | 9.9천 |
|---|
| 2025.12.23 | ₩67,627 | ₩67,774 | ₩67,600 | ₩67,747 | +0.18% | 4.3천 |
|---|
| 2025.12.22 | ₩67,452 | ₩67,559 | ₩67,398 | ₩67,559 | +0.16% | 1.7만 |
|---|
| 2025.12.19 | ₩67,264 | ₩67,345 | ₩67,211 | ₩67,224 | -0.06% | 9.5천 |
|---|
| 2025.12.18 | ₩66,929 | ₩67,184 | ₩66,902 | ₩66,956 | +0.04% | 8.6천 |
|---|
| 2025.12.17 | ₩66,902 | ₩67,077 | ₩66,567 | ₩66,620 | -0.42% | 2.3만 |
|---|
| 2025.12.16 | ₩67,090 | ₩67,090 | ₩66,795 | ₩66,996 | -0.14% | 5.1만 |
|---|
| 2025.12.15 | ₩67,627 | ₩67,627 | ₩67,050 | ₩67,170 | -0.67% | 1.1만 |
|---|
| 2025.12.12 | ₩67,546 | ₩67,546 | ₩66,969 | ₩67,144 | -0.60% | 7.3천 |
|---|
| 2025.12.11 | ₩67,412 | ₩67,627 | ₩67,398 | ₩67,613 | +0.30% | 2.2만 |
|---|
| 2025.12.10 | ₩66,808 | ₩67,479 | ₩66,808 | ₩67,425 | +0.92% | 7.3천 |
|---|
| 2025.12.09 | ₩67,036 | ₩67,063 | ₩66,875 | ₩66,875 | -0.24% | 4.9만 |
|---|
| 2025.12.08 | ₩66,822 | ₩67,278 | ₩66,822 | ₩67,023 | +0.30% | 2.6만 |
|---|
| 2025.12.05 | ₩67,144 | ₩67,345 | ₩67,144 | ₩67,144 | 0.00% | 4.5천 |
|---|
| 2025.12.04 | ₩67,090 | ₩67,157 | ₩67,009 | ₩67,130 | +0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩66,902 | ₩67,130 | ₩66,902 | ₩67,090 | +0.28% | 1.6만 |
|---|
| 2025.12.02 | ₩66,969 | ₩66,969 | ₩66,768 | ₩66,889 | -0.12% | 7.7천 |
|---|
| 2025.12.01 | ₩66,835 | ₩66,889 | ₩66,768 | ₩66,768 | -0.10% | 3.2천 |
|---|
| 2025.11.28 | ₩67,009 | ₩67,036 | ₩67,009 | ₩67,036 | +0.04% | 900 |
|---|
| 2025.11.26 | ₩66,634 | ₩66,916 | ₩66,567 | ₩66,889 | +0.38% | 1.4만 |
|---|
| 2025.11.25 | ₩66,017 | ₩66,433 | ₩65,963 | ₩66,419 | +0.61% | 7.7천 |
|---|
| 2025.11.24 | ₩65,628 | ₩65,976 | ₩65,561 | ₩65,976 | +0.53% | 4.4천 |
|---|
| 2025.11.21 | ₩65,145 | ₩65,668 | ₩65,051 | ₩65,440 | +0.45% | 1.2만 |
|---|
| 2025.11.20 | ₩66,111 | ₩66,164 | ₩64,890 | ₩64,957 | -1.75% | 1.8만 |
|---|
| 2025.11.19 | ₩65,722 | ₩65,722 | ₩65,467 | ₩65,561 | -0.24% | 9.7천 |
|---|
| 2025.11.18 | ₩65,440 | ₩65,775 | ₩65,386 | ₩65,587 | +0.23% | 3.5천 |
|---|
| 2025.11.17 | ₩66,835 | ₩66,835 | ₩65,775 | ₩65,856 | -1.47% | 7.8천 |
|---|
| 2025.11.14 | ₩65,963 | ₩66,473 | ₩65,963 | ₩66,339 | +0.57% | 6.5천 |
|---|
| 2025.11.13 | ₩66,875 | ₩66,929 | ₩66,365 | ₩66,365 | -0.76% | 1.1만 |
|---|
| 2025.11.12 | ₩66,996 | ₩67,157 | ₩66,996 | ₩67,117 | +0.18% | 1.3만 |
|---|
| 2025.11.11 | ₩66,835 | ₩67,077 | ₩66,835 | ₩66,969 | +0.20% | 5.6천 |
|---|
| 2025.11.10 | ₩66,687 | ₩66,916 | ₩66,553 | ₩66,862 | +0.26% | 3.1만 |
|---|
| 2025.11.07 | ₩65,762 | ₩66,178 | ₩65,722 | ₩66,178 | +0.63% | 9.1천 |
|---|
| 2025.11.06 | ₩66,392 | ₩66,392 | ₩66,070 | ₩66,111 | -0.42% | 1.4만 |
|---|
| 2025.11.05 | ₩66,097 | ₩66,580 | ₩66,097 | ₩66,473 | +0.57% | 1.7만 |
|---|
| 2025.11.04 | ₩66,124 | ₩66,526 | ₩66,124 | ₩66,191 | +0.10% | 6.8천 |
|---|
| 2025.11.03 | ₩66,674 | ₩66,808 | ₩66,607 | ₩66,755 | +0.12% | 1만 |
|---|
| 2025.10.31 | ₩66,714 | ₩66,795 | ₩66,634 | ₩66,755 | +0.06% | 3.8천 |
|---|
| 2025.10.30 | ₩66,889 | ₩66,942 | ₩66,701 | ₩66,701 | -0.28% | 1.3만 |
|---|
| 2025.10.29 | ₩67,331 | ₩67,398 | ₩66,916 | ₩67,036 | -0.44% | 9.4천 |
|---|
| 2025.10.28 | ₩67,318 | ₩67,385 | ₩67,184 | ₩67,251 | -0.10% | 9.1천 |
|---|
| 2025.10.27 | ₩67,090 | ₩67,251 | ₩67,090 | ₩67,251 | +0.24% | 1.6만 |
|---|
| 2025.10.24 | ₩66,862 | ₩66,916 | ₩66,795 | ₩66,848 | -0.02% | 1.2만 |
|---|
| 2025.10.23 | ₩66,459 | ₩66,594 | ₩66,365 | ₩66,567 | +0.16% | 1.1만 |
|---|
| 2025.10.22 | ₩66,500 | ₩66,500 | ₩66,057 | ₩66,258 | -0.36% | 1.2만 |
|---|
| 2025.10.21 | ₩66,352 | ₩66,500 | ₩66,352 | ₩66,433 | +0.12% | 2.1만 |
|---|
| 2025.10.20 | ₩66,191 | ₩66,594 | ₩66,191 | ₩66,553 | +0.55% | 4.7천 |
|---|
| 2025.10.17 | ₩65,896 | ₩66,057 | ₩65,775 | ₩66,003 | +0.16% | 1.7만 |
|---|
| 2025.10.16 | ₩66,178 | ₩66,178 | ₩65,815 | ₩65,923 | -0.39% | 1.7천 |
|---|
| 2025.10.15 | ₩66,191 | ₩66,231 | ₩65,681 | ₩65,976 | -0.32% | 2.5만 |
|---|
| 2025.10.14 | ₩65,145 | ₩65,896 | ₩65,145 | ₩65,708 | +0.86% | 4.9천 |
|---|
| 2025.10.13 | ₩65,628 | ₩65,722 | ₩65,493 | ₩65,695 | +0.10% | 1.9만 |
|---|
| 2025.10.10 | ₩66,003 | ₩66,124 | ₩64,917 | ₩64,917 | -1.65% | 9.3만 |
|---|