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 | ₩70,605 | ₩70,752 | ₩70,605 | ₩70,685 | +0.11% | 1만 |
| 2026.10.08 | ₩70,551 | ₩70,551 | ₩70,230 | ₩70,351 | -0.28% | 1.9만 |
| 2026.10.07 | ₩70,966 | ₩70,966 | ₩70,391 | ₩70,618 | -0.49% | 3.9만 |
| 2026.10.06 | ₩71,073 | ₩71,073 | ₩70,899 | ₩70,966 | -0.15% | 1.2만 |
| 2026.10.05 | ₩70,632 | ₩70,819 | ₩70,578 | ₩70,765 | +0.19% | 1.8만 |
| 2026.10.02 | ₩70,765 | ₩70,765 | ₩70,404 | ₩70,471 | -0.42% | 1.7만 |
| 2026.10.01 | ₩70,029 | ₩70,190 | ₩69,802 | ₩70,177 | +0.21% | 1.2만 |
| 2026.09.30 | ₩70,484 | ₩70,511 | ₩70,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,163 |
| -0.46% |
| 7.3천 |
| 2026.09.29 | ₩70,765 | ₩70,765 | ₩70,136 | ₩70,337 | -0.61% | 1.7만 |
|---|
| 2026.09.28 | ₩70,444 | ₩70,618 | ₩70,337 | ₩70,444 | 0.00% | 1.8만 |
|---|
| 2026.09.25 | ₩70,913 | ₩71,006 | ₩70,658 | ₩70,980 | +0.09% | 1.8만 |
|---|
| 2026.09.24 | ₩71,006 | ₩71,234 | ₩70,953 | ₩71,060 | +0.08% | 6.2천 |
|---|
| 2026.09.23 | ₩71,917 | ₩71,917 | ₩71,207 | ₩71,247 | -0.93% | 7천 |
|---|
| 2026.09.22 | ₩72,144 | ₩72,144 | ₩71,903 | ₩72,077 | -0.09% | 2.3만 |
|---|
| 2026.09.21 | ₩71,569 | ₩71,997 | ₩71,569 | ₩71,943 | +0.52% | 4.1천 |
|---|
| 2026.09.18 | ₩71,221 | ₩71,328 | ₩71,167 | ₩71,301 | +0.11% | 7.6천 |
|---|
| 2026.09.17 | ₩71,301 | ₩71,528 | ₩71,301 | ₩71,488 | +0.26% | 2만 |
|---|
| 2026.09.16 | ₩71,328 | ₩71,408 | ₩70,779 | ₩70,953 | -0.53% | 1.6만 |
|---|
| 2026.09.15 | ₩71,154 | ₩71,154 | ₩71,006 | ₩71,113 | -0.06% | 1.3만 |
|---|
| 2026.09.14 | ₩71,167 | ₩71,475 | ₩71,100 | ₩71,274 | +0.15% | 6.4천 |
|---|
| 2026.09.11 | ₩71,595 | ₩71,809 | ₩71,595 | ₩71,662 | +0.09% | 1.1만 |
|---|
| 2026.09.10 | ₩71,649 | ₩71,649 | ₩71,301 | ₩71,328 | -0.45% | 8.2천 |
|---|
| 2026.09.09 | ₩72,024 | ₩72,064 | ₩71,863 | ₩71,903 | -0.17% | 9.6천 |
|---|
| 2026.09.08 | ₩72,117 | ₩72,305 | ₩72,117 | ₩72,171 | +0.07% | 1.8만 |
|---|
| 2026.09.04 | ₩72,358 | ₩72,358 | ₩72,291 | ₩72,345 | -0.02% | 2.5천 |
|---|
| 2026.09.03 | ₩71,729 | ₩72,372 | ₩71,729 | ₩72,345 | +0.86% | 1.6만 |
|---|
| 2026.09.02 | ₩71,555 | ₩71,863 | ₩71,555 | ₩71,863 | +0.43% | 1.5만 |
|---|
| 2026.09.01 | ₩71,796 | ₩71,836 | ₩71,582 | ₩71,622 | -0.24% | 8.1천 |
|---|
| 2026.08.31 | ₩71,917 | ₩72,050 | ₩71,903 | ₩72,024 | +0.15% | 1.6만 |
|---|
| 2026.08.28 | ₩72,599 | ₩72,599 | ₩72,077 | ₩72,117 | -0.66% | 3천 |
|---|
| 2026.08.27 | ₩72,198 | ₩72,412 | ₩72,198 | ₩72,358 | +0.22% | 4.3천 |
|---|
| 2026.08.26 | ₩71,997 | ₩72,278 | ₩71,997 | ₩72,184 | +0.26% | 7.3천 |
|---|
| 2026.08.25 | ₩72,117 | ₩72,251 | ₩72,117 | ₩72,251 | +0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩71,863 | ₩71,930 | ₩71,809 | ₩71,890 | +0.04% | 1.5만 |
|---|
| 2026.08.21 | ₩71,983 | ₩72,117 | ₩71,983 | ₩72,024 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩71,662 | ₩71,997 | ₩71,662 | ₩71,823 | +0.22% | 1.6만 |
|---|
| 2026.08.19 | ₩71,983 | ₩72,198 | ₩71,983 | ₩72,024 | +0.06% | 1.1만 |
|---|
| 2026.08.18 | ₩72,024 | ₩72,024 | ₩71,716 | ₩71,743 | -0.39% | 3.6만 |
|---|
| 2026.08.17 | ₩72,171 | ₩72,331 | ₩72,144 | ₩72,157 | -0.02% | 1.3만 |
|---|
| 2026.08.14 | ₩72,398 | ₩72,398 | ₩72,184 | ₩72,224 | -0.24% | 7.8천 |
|---|
| 2026.08.13 | ₩72,345 | ₩72,385 | ₩72,278 | ₩72,291 | -0.07% | 5.2천 |
|---|
| 2026.08.12 | ₩72,827 | ₩72,827 | ₩72,050 | ₩72,064 | -1.05% | 1.9만 |
|---|
| 2026.08.11 | ₩72,037 | ₩72,037 | ₩71,809 | ₩71,863 | -0.24% | 1.5만 |
|---|
| 2026.08.10 | ₩71,502 | ₩72,010 | ₩71,502 | ₩71,876 | +0.52% | 1.4만 |
|---|
| 2026.08.07 | ₩72,104 | ₩72,104 | ₩71,943 | ₩71,997 | -0.15% | 4.1천 |
|---|
| 2026.08.06 | ₩71,783 | ₩71,783 | ₩71,569 | ₩71,595 | -0.26% | 6.2천 |
|---|
| 2026.08.05 | ₩72,010 | ₩72,024 | ₩71,716 | ₩71,769 | -0.33% | 3.7천 |
|---|
| 2026.08.04 | ₩71,073 | ₩71,809 | ₩71,073 | ₩71,729 | +0.92% | 7.3천 |
|---|
| 2026.08.03 | ₩70,752 | ₩70,939 | ₩70,752 | ₩70,899 | +0.21% | 8.9천 |
|---|
| 2026.07.31 | ₩70,230 | ₩70,458 | ₩69,989 | ₩70,458 | +0.32% | 5.3천 |
|---|
| 2026.07.30 | ₩70,083 | ₩70,404 | ₩70,083 | ₩70,404 | +0.46% | 1만 |
|---|
| 2026.07.29 | ₩69,842 | ₩70,243 | ₩69,534 | ₩69,534 | -0.44% | 2.9만 |
|---|
| 2026.07.28 | ₩70,110 | ₩70,230 | ₩70,110 | ₩70,150 | +0.06% | 1.5만 |
|---|
| 2026.07.27 | ₩70,203 | ₩70,217 | ₩69,962 | ₩70,163 | -0.06% | 2.9만 |
|---|
| 2026.07.24 | ₩70,096 | ₩70,297 | ₩69,976 | ₩70,003 | -0.13% | 5.5천 |
|---|
| 2026.07.23 | ₩70,056 | ₩70,083 | ₩69,855 | ₩69,989 | -0.10% | 4천 |
|---|
| 2026.07.22 | ₩70,417 | ₩70,672 | ₩70,417 | ₩70,551 | +0.19% | 1.1만 |
|---|
| 2026.07.21 | ₩70,324 | ₩70,658 | ₩70,310 | ₩70,618 | +0.42% | 7.3천 |
|---|
| 2026.07.20 | ₩70,525 | ₩70,525 | ₩70,056 | ₩70,150 | -0.53% | 1.4만 |
|---|
| 2026.07.17 | ₩70,337 | ₩70,471 | ₩70,324 | ₩70,351 | +0.02% | 2.8천 |
|---|
| 2026.07.16 | ₩70,163 | ₩70,859 | ₩70,163 | ₩70,699 | +0.76% | 5.7천 |
|---|
| 2026.07.15 | ₩70,939 | ₩70,993 | ₩70,752 | ₩70,953 | +0.02% | 8.1천 |
|---|
| 2026.07.14 | ₩70,819 | ₩70,926 | ₩70,538 | ₩70,765 | -0.08% | 8.5천 |
|---|
| 2026.07.13 | ₩70,672 | ₩70,699 | ₩70,351 | ₩70,404 | -0.38% | 3.1천 |
|---|
| 2026.07.10 | ₩70,672 | ₩70,953 | ₩70,672 | ₩70,953 | +0.40% | 6.3천 |
|---|
| 2026.07.09 | ₩70,578 | ₩71,354 | ₩70,551 | ₩70,765 | +0.27% | 1.2만 |
|---|
| 2026.07.08 | ₩70,150 | ₩70,417 | ₩70,056 | ₩70,417 | +0.38% | 9.4천 |
|---|
| 2026.07.07 | ₩70,806 | ₩70,806 | ₩70,471 | ₩70,565 | -0.34% | 1.6만 |
|---|
| 2026.07.06 | ₩71,020 | ₩71,087 | ₩70,873 | ₩71,033 | +0.02% | 6.8천 |
|---|
| 2026.07.02 | ₩70,886 | ₩70,886 | ₩70,217 | ₩70,484 | -0.57% | 1.9만 |
|---|
| 2026.07.01 | ₩70,591 | ₩70,699 | ₩70,431 | ₩70,471 | -0.17% | 7.5천 |
|---|
| 2026.06.30 | ₩70,565 | ₩70,819 | ₩70,565 | ₩70,725 | +0.23% | 8.7천 |
|---|
| 2026.06.29 | ₩70,618 | ₩70,618 | ₩70,083 | ₩70,484 | -0.19% | 1.5만 |
|---|
| 2026.06.26 | ₩69,962 | ₩70,310 | ₩69,922 | ₩70,150 | +0.27% | 1.5만 |
|---|
| 2026.06.25 | ₩70,310 | ₩70,404 | ₩70,123 | ₩70,177 | -0.19% | 1.6만 |
|---|
| 2026.06.24 | ₩70,725 | ₩70,792 | ₩70,444 | ₩70,578 | -0.21% | 3.7천 |
|---|
| 2026.06.23 | ₩70,618 | ₩70,886 | ₩70,618 | ₩70,699 | +0.11% | 4.5천 |
|---|
| 2026.06.22 | ₩69,628 | ₩71,957 | ₩69,628 | ₩71,769 | +3.08% | 1.2만 |
|---|
| 2026.06.18 | ₩71,756 | ₩71,756 | ₩71,555 | ₩71,622 | -0.19% | 6.5천 |
|---|
| 2026.06.17 | ₩71,850 | ₩71,876 | ₩70,431 | ₩71,113 | -1.02% | 7.1천 |
|---|
| 2026.06.16 | ₩71,702 | ₩71,930 | ₩71,662 | ₩71,662 | -0.06% | 5.7천 |
|---|
| 2026.06.15 | ₩72,010 | ₩72,091 | ₩71,863 | ₩71,863 | -0.20% | 7.2천 |
|---|
| 2026.06.12 | ₩71,006 | ₩71,528 | ₩71,006 | ₩71,247 | +0.34% | 4.6천 |
|---|
| 2026.06.11 | ₩70,096 | ₩71,140 | ₩70,096 | ₩71,060 | +1.37% | 1.2만 |
|---|
| 2026.06.10 | ₩70,404 | ₩70,725 | ₩69,976 | ₩69,976 | -0.61% | 1.6만 |
|---|
| 2026.06.09 | ₩71,047 | ₩71,167 | ₩69,909 | ₩70,578 | -0.66% | 4.6천 |
|---|
| 2026.06.08 | ₩70,712 | ₩70,832 | ₩70,591 | ₩70,605 | -0.15% | 5.5천 |
|---|
| 2026.06.05 | ₩71,207 | ₩71,247 | ₩70,270 | ₩70,377 | -1.17% | 2.6만 |
|---|
| 2026.06.04 | ₩71,689 | ₩71,943 | ₩71,676 | ₩71,876 | +0.26% | 8.5천 |
|---|
| 2026.06.03 | ₩72,077 | ₩72,077 | ₩71,702 | ₩71,756 | -0.45% | 1.7만 |
|---|
| 2026.06.02 | ₩71,997 | ₩72,224 | ₩71,997 | ₩72,171 | +0.24% | 1.1만 |
|---|
| 2026.06.01 | ₩71,408 | ₩72,050 | ₩71,408 | ₩71,930 | +0.73% | 3.1천 |
|---|
| 2026.05.29 | ₩71,903 | ₩71,903 | ₩71,783 | ₩71,823 | -0.11% | 7.7천 |
|---|
| 2026.05.28 | ₩71,689 | ₩71,823 | ₩71,569 | ₩71,823 | +0.19% | 5.8천 |
|---|
| 2026.05.27 | ₩71,435 | ₩71,689 | ₩71,435 | ₩71,542 | +0.15% | 1만 |
|---|
| 2026.05.26 | ₩71,395 | ₩71,676 | ₩71,395 | ₩71,676 | +0.39% | 3.7만 |
|---|
| 2026.05.22 | ₩70,966 | ₩71,207 | ₩70,966 | ₩71,060 | +0.13% | 3.7천 |
|---|
| 2026.05.21 | ₩70,645 | ₩70,966 | ₩70,551 | ₩70,953 | +0.44% | 6.7천 |
|---|
| 2026.05.20 | ₩70,337 | ₩70,819 | ₩70,337 | ₩70,819 | +0.69% | 5.5천 |
|---|
| 2026.05.19 | ₩70,297 | ₩70,364 | ₩70,056 | ₩70,136 | -0.23% | 1.1만 |
|---|
| 2026.05.18 | ₩70,551 | ₩70,739 | ₩70,351 | ₩70,605 | +0.08% | 5.9천 |
|---|
| 2026.05.15 | ₩70,484 | ₩70,725 | ₩70,458 | ₩70,484 | 0.00% | 19.6만 |
|---|
| 2026.05.14 | ₩71,435 | ₩71,488 | ₩71,368 | ₩71,421 | -0.02% | 6.3천 |
|---|
| 2026.05.13 | ₩70,899 | ₩71,314 | ₩70,899 | ₩71,274 | +0.53% | 6.2천 |
|---|
| 2026.05.12 | ₩70,391 | ₩71,033 | ₩70,391 | ₩71,033 | +0.91% | 9.6천 |
|---|
| 2026.05.11 | ₩71,408 | ₩71,435 | ₩71,287 | ₩71,301 | -0.15% | 2.4만 |
|---|
| 2026.05.08 | ₩71,274 | ₩71,314 | ₩71,194 | ₩71,314 | +0.06% | 6.6천 |
|---|
| 2026.05.07 | ₩71,435 | ₩71,435 | ₩70,819 | ₩70,966 | -0.66% | 1.1만 |
|---|
| 2026.05.06 | ₩71,100 | ₩71,261 | ₩70,939 | ₩71,247 | +0.21% | 3.9천 |
|---|
| 2026.05.05 | ₩70,431 | ₩70,511 | ₩70,217 | ₩70,484 | +0.08% | 9.3천 |
|---|
| 2026.05.04 | ₩70,324 | ₩70,324 | ₩69,895 | ₩69,949 | -0.53% | 4.8천 |
|---|
| 2026.05.01 | ₩70,270 | ₩73,951 | ₩70,270 | ₩70,270 | 0.00% | 2.7천 |
|---|
| 2026.04.30 | ₩69,695 | ₩70,243 | ₩69,695 | ₩70,203 | +0.73% | 1.1만 |
|---|
| 2026.04.29 | ₩69,521 | ₩69,521 | ₩69,387 | ₩69,480 | -0.06% | 9.6천 |
|---|
| 2026.04.28 | ₩69,588 | ₩69,721 | ₩69,521 | ₩69,721 | +0.19% | 6.1천 |
|---|
| 2026.04.27 | ₩69,962 | ₩69,962 | ₩69,855 | ₩69,909 | -0.08% | 8.1천 |
|---|
| 2026.04.24 | ₩69,788 | ₩69,936 | ₩69,614 | ₩69,909 | +0.17% | 1.2만 |
|---|
| 2026.04.23 | ₩69,695 | ₩69,828 | ₩69,306 | ₩69,494 | -0.29% | 1.2만 |
|---|
| 2026.04.22 | ₩69,668 | ₩69,815 | ₩69,601 | ₩69,802 | +0.19% | 8.6천 |
|---|
| 2026.04.21 | ₩70,257 | ₩70,257 | ₩69,400 | ₩69,400 | -1.22% | 6.8천 |
|---|
| 2026.04.20 | ₩69,695 | ₩69,949 | ₩69,695 | ₩69,936 | +0.35% | 3.5만 |
|---|
| 2026.04.17 | ₩69,976 | ₩70,110 | ₩69,922 | ₩70,003 | +0.04% | 1.2만 |
|---|
| 2026.04.16 | ₩69,494 | ₩69,494 | ₩69,280 | ₩69,414 | -0.12% | 8.9천 |
|---|
| 2026.04.15 | ₩69,347 | ₩69,427 | ₩69,253 | ₩69,427 | +0.12% | 7.2천 |
|---|
| 2026.04.14 | ₩68,758 | ₩69,253 | ₩68,758 | ₩69,253 | +0.72% | 1.1만 |
|---|
| 2026.04.13 | ₩67,981 | ₩68,731 | ₩67,981 | ₩68,731 | +1.10% | 1.6만 |
|---|
| 2026.04.10 | ₩68,303 | ₩68,423 | ₩68,249 | ₩68,262 | -0.06% | 4.3천 |
|---|
| 2026.04.09 | ₩67,941 | ₩68,343 | ₩67,861 | ₩68,316 | +0.55% | 1만 |
|---|
| 2026.04.08 | ₩68,182 | ₩68,182 | ₩68,035 | ₩68,142 | -0.06% | 4.6천 |
|---|
| 2026.04.07 | ₩66,710 | ₩66,777 | ₩66,282 | ₩66,777 | +0.10% | 1.7만 |
|---|
| 2026.04.06 | ₩66,576 | ₩66,817 | ₩66,576 | ₩66,763 | +0.28% | 1.1만 |
|---|
| 2026.04.02 | ₩65,960 | ₩66,603 | ₩65,960 | ₩66,576 | +0.93% | 8.1천 |
|---|
| 2026.04.01 | ₩66,656 | ₩67,125 | ₩66,509 | ₩66,616 | -0.06% | 1.4만 |
|---|
| 2026.03.31 | ₩65,465 | ₩66,255 | ₩65,465 | ₩66,255 | +1.21% | 8천 |
|---|
| 2026.03.30 | ₩65,304 | ₩65,465 | ₩64,823 | ₩64,997 | -0.47% | 1.4만 |
|---|
| 2026.03.27 | ₩65,385 | ₩65,385 | ₩64,943 | ₩65,010 | -0.57% | 9.5천 |
|---|
| 2026.03.26 | ₩66,014 | ₩66,094 | ₩65,398 | ₩65,398 | -0.93% | 6천 |
|---|
| 2026.03.25 | ₩66,723 | ₩66,723 | ₩66,429 | ₩66,509 | -0.32% | 1.9천 |
|---|
| 2026.03.24 | ₩65,907 | ₩66,241 | ₩65,800 | ₩66,000 | +0.14% | 2.9만 |
|---|
| 2026.03.23 | ₩66,027 | ₩66,656 | ₩66,027 | ₩66,268 | +0.36% | 1.6만 |
|---|
| 2026.03.20 | ₩66,295 | ₩66,362 | ₩65,478 | ₩65,532 | -1.15% | 2만 |
|---|
| 2026.03.19 | ₩66,763 | ₩66,763 | ₩66,108 | ₩66,589 | -0.26% | 3.9만 |
|---|
| 2026.03.18 | ₩67,044 | ₩67,192 | ₩66,723 | ₩66,750 | -0.44% | 1.8만 |
|---|
| 2026.03.17 | ₩67,607 | ₩67,607 | ₩67,419 | ₩67,473 | -0.20% | 8.3천 |
|---|
| 2026.03.16 | ₩66,616 | ₩67,299 | ₩66,616 | ₩67,192 | +0.86% | 9.6천 |
|---|
| 2026.03.13 | ₩67,259 | ₩67,259 | ₩66,456 | ₩66,496 | -1.13% | 1.8만 |
|---|
| 2026.03.12 | ₩67,192 | ₩67,192 | ₩66,924 | ₩66,924 | -0.40% | 1.1만 |
|---|
| 2026.03.11 | ₩67,807 | ₩67,834 | ₩67,526 | ₩67,674 | -0.20% | 4.3천 |
|---|
| 2026.03.10 | ₩67,901 | ₩68,236 | ₩67,767 | ₩67,848 | -0.08% | 1.1만 |
|---|
| 2026.03.09 | ₩66,777 | ₩67,834 | ₩66,763 | ₩67,821 | +1.56% | 1.7만 |
|---|
| 2026.03.06 | ₩67,071 | ₩67,593 | ₩67,071 | ₩67,392 | +0.48% | 1.5만 |
|---|
| 2026.03.05 | ₩67,861 | ₩68,102 | ₩67,459 | ₩67,874 | +0.02% | 19.7만 |
|---|
| 2026.03.04 | ₩68,035 | ₩68,517 | ₩68,035 | ₩68,463 | +0.63% | 1.6만 |
|---|
| 2026.03.03 | ₩67,205 | ₩68,236 | ₩67,205 | ₩68,022 | +1.21% | 4.2만 |
|---|
| 2026.03.02 | ₩68,570 | ₩69,132 | ₩68,570 | ₩69,025 | +0.66% | 5.7천 |
|---|
| 2026.02.27 | ₩69,173 | ₩69,601 | ₩68,704 | ₩69,347 | +0.25% | 6.3천 |
|---|
| 2026.02.26 | ₩69,588 | ₩69,588 | ₩69,079 | ₩69,427 | -0.23% | 2.4천 |
|---|
| 2026.02.25 | ₩69,387 | ₩69,561 | ₩69,320 | ₩69,534 | +0.21% | 3.1천 |
|---|
| 2026.02.24 | ₩69,106 | ₩69,186 | ₩69,066 | ₩69,186 | +0.12% | 4.9천 |
|---|
| 2026.02.23 | ₩69,240 | ₩69,266 | ₩68,718 | ₩68,798 | -0.64% | 3.9천 |
|---|
| 2026.02.20 | ₩69,012 | ₩69,186 | ₩68,878 | ₩69,186 | +0.25% | 7.8천 |
|---|
| 2026.02.19 | ₩68,718 | ₩68,825 | ₩68,503 | ₩68,825 | +0.16% | 9.2천 |
|---|
| 2026.02.18 | ₩68,610 | ₩69,066 | ₩68,610 | ₩68,878 | +0.39% | 7.3천 |
|---|
| 2026.02.17 | ₩68,570 | ₩68,744 | ₩68,196 | ₩68,610 | +0.06% | 8.6천 |
|---|
| 2026.02.13 | ₩68,544 | ₩68,784 | ₩68,544 | ₩68,677 | +0.20% | 5.3천 |
|---|
| 2026.02.12 | ₩69,240 | ₩69,240 | ₩68,530 | ₩68,530 | -1.02% | 7.4천 |
|---|
| 2026.02.11 | ₩69,213 | ₩69,213 | ₩68,918 | ₩69,132 | -0.12% | 1.5만 |
|---|
| 2026.02.10 | ₩69,226 | ₩69,226 | ₩68,972 | ₩68,972 | -0.37% | 9.6천 |
|---|
| 2026.02.09 | ₩69,146 | ₩69,146 | ₩68,597 | ₩68,932 | -0.31% | 5.3천 |
|---|
| 2026.02.06 | ₩68,129 | ₩68,490 | ₩68,129 | ₩68,490 | +0.53% | 1.3만 |
|---|
| 2026.02.05 | ₩67,526 | ₩67,834 | ₩67,419 | ₩67,459 | -0.10% | 1.7만 |
|---|
| 2026.02.04 | ₩68,396 | ₩68,396 | ₩67,781 | ₩67,981 | -0.61% | 4.5천 |
|---|
| 2026.02.03 | ₩68,383 | ₩68,383 | ₩67,821 | ₩68,088 | -0.43% | 8.3천 |
|---|
| 2026.02.02 | ₩67,714 | ₩68,222 | ₩67,714 | ₩68,169 | +0.67% | 4천 |
|---|
| 2026.01.30 | ₩68,329 | ₩68,329 | ₩67,888 | ₩68,062 | -0.39% | 5.3천 |
|---|
| 2026.01.29 | ₩68,718 | ₩68,744 | ₩68,075 | ₩68,584 | -0.19% | 4.8만 |
|---|
| 2026.01.28 | ₩68,651 | ₩68,651 | ₩68,410 | ₩68,557 | -0.14% | 3.3천 |
|---|
| 2026.01.27 | ₩68,530 | ₩68,610 | ₩68,490 | ₩68,610 | +0.12% | 3.7천 |
|---|
| 2026.01.26 | ₩68,222 | ₩68,289 | ₩68,182 | ₩68,196 | -0.04% | 5.9천 |
|---|
| 2026.01.23 | ₩67,700 | ₩67,968 | ₩67,700 | ₩67,941 | +0.36% | 5.7천 |
|---|
| 2026.01.22 | ₩67,821 | ₩67,968 | ₩67,714 | ₩67,874 | +0.08% | 6.3천 |
|---|
| 2026.01.21 | ₩67,058 | ₩67,607 | ₩67,058 | ₩67,526 | +0.70% | 1.2만 |
|---|
| 2026.01.20 | ₩66,937 | ₩67,245 | ₩66,830 | ₩66,830 | -0.16% | 3.1만 |
|---|
| 2026.01.16 | ₩67,312 | ₩67,740 | ₩67,312 | ₩67,660 | +0.52% | 7천 |
|---|
| 2026.01.15 | ₩67,914 | ₩67,914 | ₩67,674 | ₩67,674 | -0.35% | 7.6천 |
|---|
| 2026.01.14 | ₩67,513 | ₩67,566 | ₩67,366 | ₩67,566 | +0.08% | 1.1만 |
|---|
| 2026.01.13 | ₩67,593 | ₩67,633 | ₩67,419 | ₩67,540 | -0.08% | 11만 |
|---|
| 2026.01.12 | ₩67,446 | ₩67,714 | ₩67,446 | ₩67,714 | +0.40% | 1.9만 |
|---|
| 2026.01.09 | ₩67,285 | ₩67,500 | ₩67,165 | ₩67,459 | +0.26% | 7.5만 |
|---|
| 2026.01.08 | ₩66,951 | ₩67,125 | ₩66,951 | ₩67,125 | +0.26% | 3.3만 |
|---|
| 2026.01.07 | ₩67,178 | ₩67,259 | ₩67,111 | ₩67,111 | -0.10% | 2만 |
|---|
| 2026.01.06 | ₩66,937 | ₩67,285 | ₩66,937 | ₩67,245 | +0.46% | 2.3만 |
|---|
| 2026.01.05 | ₩66,790 | ₩67,071 | ₩66,777 | ₩67,031 | +0.36% | 1.6만 |
|---|
| 2026.01.02 | ₩66,710 | ₩66,710 | ₩66,348 | ₩66,576 | -0.20% | 1.6만 |
|---|
| 2025.12.31 | ₩66,589 | ₩66,589 | ₩66,188 | ₩66,188 | -0.60% | 2.1만 |
|---|
| 2025.12.30 | ₩66,683 | ₩66,696 | ₩66,563 | ₩66,563 | -0.18% | 2.5만 |
|---|
| 2025.12.29 | ₩66,616 | ₩66,616 | ₩66,469 | ₩66,576 | -0.06% | 1.1만 |
|---|
| 2025.12.26 | ₩67,821 | ₩67,848 | ₩67,727 | ₩67,794 | -0.04% | 6.3천 |
|---|
| 2025.12.24 | ₩67,647 | ₩67,754 | ₩67,647 | ₩67,740 | +0.14% | 9.9천 |
|---|
| 2025.12.23 | ₩67,473 | ₩67,620 | ₩67,446 | ₩67,593 | +0.18% | 4.3천 |
|---|
| 2025.12.22 | ₩67,299 | ₩67,406 | ₩67,245 | ₩67,406 | +0.16% | 1.7만 |
|---|
| 2025.12.19 | ₩67,111 | ₩67,192 | ₩67,058 | ₩67,071 | -0.06% | 9.5천 |
|---|
| 2025.12.18 | ₩66,777 | ₩67,031 | ₩66,750 | ₩66,804 | +0.04% | 8.6천 |
|---|
| 2025.12.17 | ₩66,750 | ₩66,924 | ₩66,415 | ₩66,469 | -0.42% | 2.3만 |
|---|
| 2025.12.16 | ₩66,937 | ₩66,937 | ₩66,643 | ₩66,844 | -0.14% | 5.1만 |
|---|
| 2025.12.15 | ₩67,473 | ₩67,473 | ₩66,897 | ₩67,018 | -0.67% | 1.1만 |
|---|
| 2025.12.12 | ₩67,392 | ₩67,392 | ₩66,817 | ₩66,991 | -0.60% | 7.3천 |
|---|
| 2025.12.11 | ₩67,259 | ₩67,473 | ₩67,245 | ₩67,459 | +0.30% | 2.2만 |
|---|
| 2025.12.10 | ₩66,656 | ₩67,326 | ₩66,656 | ₩67,272 | +0.92% | 7.3천 |
|---|
| 2025.12.09 | ₩66,884 | ₩66,911 | ₩66,723 | ₩66,723 | -0.24% | 4.9만 |
|---|
| 2025.12.08 | ₩66,670 | ₩67,125 | ₩66,670 | ₩66,870 | +0.30% | 2.6만 |
|---|
| 2025.12.05 | ₩66,991 | ₩67,192 | ₩66,991 | ₩66,991 | 0.00% | 4.5천 |
|---|
| 2025.12.04 | ₩66,937 | ₩67,004 | ₩66,857 | ₩66,978 | +0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩66,750 | ₩66,978 | ₩66,750 | ₩66,937 | +0.28% | 1.6만 |
|---|
| 2025.12.02 | ₩66,817 | ₩66,817 | ₩66,616 | ₩66,737 | -0.12% | 7.7천 |
|---|
| 2025.12.01 | ₩66,683 | ₩66,737 | ₩66,616 | ₩66,616 | -0.10% | 3.2천 |
|---|
| 2025.11.28 | ₩66,857 | ₩66,884 | ₩66,857 | ₩66,884 | +0.04% | 900 |
|---|
| 2025.11.26 | ₩66,482 | ₩66,763 | ₩66,415 | ₩66,737 | +0.38% | 1.4만 |
|---|
| 2025.11.25 | ₩65,867 | ₩66,282 | ₩65,813 | ₩66,268 | +0.61% | 7.7천 |
|---|
| 2025.11.24 | ₩65,478 | ₩65,826 | ₩65,412 | ₩65,826 | +0.53% | 4.4천 |
|---|
| 2025.11.21 | ₩64,997 | ₩65,519 | ₩64,903 | ₩65,291 | +0.45% | 1.2만 |
|---|
| 2025.11.20 | ₩65,960 | ₩66,014 | ₩64,742 | ₩64,809 | -1.75% | 1.8만 |
|---|
| 2025.11.19 | ₩65,572 | ₩65,572 | ₩65,318 | ₩65,412 | -0.24% | 9.7천 |
|---|
| 2025.11.18 | ₩65,291 | ₩65,626 | ₩65,238 | ₩65,438 | +0.23% | 3.5천 |
|---|
| 2025.11.17 | ₩66,683 | ₩66,683 | ₩65,626 | ₩65,706 | -1.47% | 7.8천 |
|---|
| 2025.11.14 | ₩65,813 | ₩66,322 | ₩65,813 | ₩66,188 | +0.57% | 6.5천 |
|---|
| 2025.11.13 | ₩66,723 | ₩66,777 | ₩66,215 | ₩66,215 | -0.76% | 1.1만 |
|---|
| 2025.11.12 | ₩66,844 | ₩67,004 | ₩66,844 | ₩66,964 | +0.18% | 1.3만 |
|---|
| 2025.11.11 | ₩66,683 | ₩66,924 | ₩66,683 | ₩66,817 | +0.20% | 5.6천 |
|---|
| 2025.11.10 | ₩66,536 | ₩66,763 | ₩66,402 | ₩66,710 | +0.26% | 3.1만 |
|---|
| 2025.11.07 | ₩65,612 | ₩66,027 | ₩65,572 | ₩66,027 | +0.63% | 9.1천 |
|---|
| 2025.11.06 | ₩66,241 | ₩66,241 | ₩65,920 | ₩65,960 | -0.42% | 1.4만 |
|---|
| 2025.11.05 | ₩65,947 | ₩66,429 | ₩65,947 | ₩66,322 | +0.57% | 1.7만 |
|---|
| 2025.11.04 | ₩65,974 | ₩66,375 | ₩65,974 | ₩66,041 | +0.10% | 6.8천 |
|---|
| 2025.11.03 | ₩66,522 | ₩66,656 | ₩66,456 | ₩66,603 | +0.12% | 1만 |
|---|
| 2025.10.31 | ₩66,563 | ₩66,643 | ₩66,482 | ₩66,603 | +0.06% | 3.8천 |
|---|
| 2025.10.30 | ₩66,737 | ₩66,790 | ₩66,549 | ₩66,549 | -0.28% | 1.3만 |
|---|
| 2025.10.29 | ₩67,178 | ₩67,245 | ₩66,763 | ₩66,884 | -0.44% | 9.4천 |
|---|
| 2025.10.28 | ₩67,165 | ₩67,232 | ₩67,031 | ₩67,098 | -0.10% | 9.1천 |
|---|
| 2025.10.27 | ₩66,937 | ₩67,098 | ₩66,937 | ₩67,098 | +0.24% | 1.6만 |
|---|
| 2025.10.24 | ₩66,710 | ₩66,763 | ₩66,643 | ₩66,696 | -0.02% | 1.2만 |
|---|
| 2025.10.23 | ₩66,308 | ₩66,442 | ₩66,215 | ₩66,415 | +0.16% | 1.1만 |
|---|
| 2025.10.22 | ₩66,348 | ₩66,348 | ₩65,907 | ₩66,108 | -0.36% | 1.2만 |
|---|
| 2025.10.21 | ₩66,201 | ₩66,348 | ₩66,201 | ₩66,282 | +0.12% | 2.1만 |
|---|
| 2025.10.20 | ₩66,041 | ₩66,442 | ₩66,041 | ₩66,402 | +0.55% | 4.7천 |
|---|
| 2025.10.17 | ₩65,746 | ₩65,907 | ₩65,626 | ₩65,853 | +0.16% | 1.7만 |
|---|
| 2025.10.16 | ₩66,027 | ₩66,027 | ₩65,666 | ₩65,773 | -0.39% | 1.7천 |
|---|
| 2025.10.15 | ₩66,041 | ₩66,081 | ₩65,532 | ₩65,826 | -0.32% | 2.5만 |
|---|
| 2025.10.14 | ₩64,997 | ₩65,746 | ₩64,997 | ₩65,559 | +0.86% | 4.9천 |
|---|
| 2025.10.13 | ₩65,478 | ₩65,572 | ₩65,345 | ₩65,545 | +0.10% | 1.9만 |
|---|
| 2025.10.10 | ₩65,853 | ₩65,974 | ₩64,769 | ₩64,769 | -1.65% | 9.3만 |
|---|