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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩70,713 | ₩71,155 | ₩70,311 | ₩70,766 | +0.08% | 9.8만 |
| 2026.09.28–2026.10.02 | ₩70,525 | ₩70,847 | ₩69,882 | ₩70,552 | +0.04% | 7.2만 |
| 2026.09.21–2026.09.25 | ₩71,651 | ₩72,227 | ₩70,740 | ₩71,061 | -0.82% | 5.9만 |
| 2026.09.14–2026.09.18 | ₩71,249 | ₩71,611 | ₩70,860 | ₩71,383 | +0.19% | 6.3만 |
| 2026.09.08–2026.09.11 | ₩72,200 | ₩72,388 | ₩71,383 | ₩71,745 | -0.63% | 4.7만 |
| 2026.08.31–2026.09.04 | ₩71,999 | ₩72,455 | ₩71,637 | ₩72,428 | +0.60% | 5.8만 |
| 2026.08.24–2026.08.28 | ₩71,946 | ₩72,683 | ₩71,892 | ₩72,200 | +0.35% | 4.1만 |
| 2026.08.17–2026.08.21 | ₩72,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,415 |
| ₩71,745 |
| ₩72,106 |
| -0.20% |
| 8.7만 |
| 2026.08.10–2026.08.14 | ₩71,584 | ₩72,910 | ₩71,584 | ₩72,307 | +1.01% | 6.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,833 | ₩72,187 | ₩70,833 | ₩72,080 | +1.76% | 3만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,284 | ₩70,539 | ₩69,614 | ₩70,539 | +0.36% | 8.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,606 | ₩70,753 | ₩69,936 | ₩70,083 | -0.74% | 4.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,753 | ₩71,075 | ₩70,244 | ₩70,431 | -0.45% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,101 | ₩71,436 | ₩70,137 | ₩71,034 | -0.09% | 5만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,699 | ₩70,967 | ₩70,163 | ₩70,565 | -0.19% | 5만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,708 | ₩72,039 | ₩69,708 | ₩70,230 | +0.75% | 5만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,093 | ₩72,173 | ₩70,512 | ₩71,704 | -0.54% | 2.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,793 | ₩71,611 | ₩69,989 | ₩71,329 | +0.76% | 4.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,490 | ₩72,307 | ₩70,351 | ₩70,458 | -1.44% | 6.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,477 | ₩71,986 | ₩71,477 | ₩71,905 | +0.60% | 6.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,632 | ₩71,289 | ₩70,137 | ₩71,142 | +0.72% | 3.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩71,490 | ₩71,570 | ₩70,472 | ₩70,565 | -1.29% | 24.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩70,405 | ₩71,517 | ₩69,976 | ₩71,396 | +1.41% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩70,043 | ₩74,036 | ₩69,467 | ₩70,351 | +0.44% | 3.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,775 | ₩70,338 | ₩69,386 | ₩69,989 | +0.31% | 7.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,060 | ₩70,190 | ₩68,060 | ₩70,083 | +2.97% | 5.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,653 | ₩68,502 | ₩66,358 | ₩68,341 | +2.53% | 4.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,380 | ₩67,202 | ₩64,897 | ₩66,653 | +1.95% | 4.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,103 | ₩66,800 | ₩65,018 | ₩65,085 | -1.54% | 6.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,693 | ₩67,684 | ₩65,554 | ₩65,607 | -1.63% | 9.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,854 | ₩68,314 | ₩66,532 | ₩66,572 | -0.42% | 6.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,649 | ₩69,212 | ₩67,148 | ₩67,470 | -1.72% | 27.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,319 | ₩69,681 | ₩68,783 | ₩69,426 | +0.15% | 2.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,649 | ₩69,266 | ₩68,274 | ₩69,266 | +0.90% | 3.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,225 | ₩69,319 | ₩68,609 | ₩68,756 | -0.68% | 4.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,792 | ₩68,569 | ₩67,497 | ₩68,569 | +1.15% | 4.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,301 | ₩68,823 | ₩67,966 | ₩68,140 | -0.24% | 6.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,014 | ₩68,046 | ₩66,907 | ₩68,019 | +1.50% | 5.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,524 | ₩67,993 | ₩67,390 | ₩67,738 | +0.32% | 15.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,867 | ₩67,577 | ₩66,854 | ₩67,537 | +1.00% | 16.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,693 | ₩66,787 | ₩66,264 | ₩66,653 | -0.06% | 7.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,376 | ₩67,926 | ₩67,323 | ₩67,872 | +0.74% | 3.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,550 | ₩67,550 | ₩66,492 | ₩67,148 | -0.60% | 10.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,746 | ₩67,550 | ₩66,733 | ₩67,068 | +0.48% | 11.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,760 | ₩67,269 | ₩66,693 | ₩67,068 | +0.46% | 4.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩65,554 | ₩66,961 | ₩65,487 | ₩66,961 | +2.15% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,760 | ₩66,760 | ₩64,817 | ₩65,366 | -2.09% | 5.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,612 | ₩67,081 | ₩65,889 | ₩66,264 | -0.52% | 6.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,599 | ₩66,733 | ₩65,648 | ₩66,103 | -0.74% | 5.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,014 | ₩67,323 | ₩66,559 | ₩66,679 | -0.50% | 5.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,117 | ₩66,840 | ₩65,983 | ₩66,773 | +0.99% | 6만 |
|---|
| 2025.10.13–2025.10.17 | ₩65,554 | ₩66,157 | ₩65,071 | ₩65,929 | +0.57% | 6.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩65,929 | ₩66,050 | ₩64,844 | ₩64,844 | -1.65% | 9.3만 |
|---|