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 | ₩70,492 | ₩70,639 | ₩70,492 | ₩70,573 | +0.11% | 1만 |
| 2026.10.08 | ₩70,439 | ₩70,439 | ₩70,118 | ₩70,239 | -0.28% | 1.9만 |
| 2026.10.07 | ₩70,853 | ₩70,853 | ₩70,279 | ₩70,506 | -0.49% | 3.9만 |
| 2026.10.06 | ₩70,960 | ₩70,960 | ₩70,786 | ₩70,853 | -0.15% | 1.2만 |
| 2026.10.05 | ₩70,519 | ₩70,706 | ₩70,466 | ₩70,653 | +0.19% | 1.8만 |
| 2026.10.02 | ₩70,653 | ₩70,653 | ₩70,292 | ₩70,359 | -0.42% | 1.7만 |
| 2026.10.01 | ₩69,918 | ₩70,078 | ₩69,691 | ₩70,065 | +0.21% | 1.2만 |
| 2026.09.30 | ₩70,372 | ₩70,399 | ₩70,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,051 |
| -0.46% |
| 7.3천 |
| 2026.09.29 | ₩70,653 | ₩70,653 | ₩70,025 | ₩70,225 | -0.61% | 1.7만 |
|---|
| 2026.09.28 | ₩70,332 | ₩70,506 | ₩70,225 | ₩70,332 | 0.00% | 1.8만 |
|---|
| 2026.09.25 | ₩70,800 | ₩70,893 | ₩70,546 | ₩70,867 | +0.09% | 1.8만 |
|---|
| 2026.09.24 | ₩70,893 | ₩71,121 | ₩70,840 | ₩70,947 | +0.08% | 6.2천 |
|---|
| 2026.09.23 | ₩71,802 | ₩71,802 | ₩71,094 | ₩71,134 | -0.93% | 7천 |
|---|
| 2026.09.22 | ₩72,029 | ₩72,029 | ₩71,789 | ₩71,962 | -0.09% | 2.3만 |
|---|
| 2026.09.21 | ₩71,455 | ₩71,882 | ₩71,455 | ₩71,829 | +0.52% | 4.1천 |
|---|
| 2026.09.18 | ₩71,107 | ₩71,214 | ₩71,054 | ₩71,187 | +0.11% | 7.6천 |
|---|
| 2026.09.17 | ₩71,187 | ₩71,415 | ₩71,187 | ₩71,374 | +0.26% | 2만 |
|---|
| 2026.09.16 | ₩71,214 | ₩71,294 | ₩70,666 | ₩70,840 | -0.53% | 1.6만 |
|---|
| 2026.09.15 | ₩71,040 | ₩71,040 | ₩70,893 | ₩71,000 | -0.06% | 1.3만 |
|---|
| 2026.09.14 | ₩71,054 | ₩71,361 | ₩70,987 | ₩71,161 | +0.15% | 6.4천 |
|---|
| 2026.09.11 | ₩71,481 | ₩71,695 | ₩71,481 | ₩71,548 | +0.09% | 1.1만 |
|---|
| 2026.09.10 | ₩71,535 | ₩71,535 | ₩71,187 | ₩71,214 | -0.45% | 8.2천 |
|---|
| 2026.09.09 | ₩71,909 | ₩71,949 | ₩71,749 | ₩71,789 | -0.17% | 9.6천 |
|---|
| 2026.09.08 | ₩72,003 | ₩72,190 | ₩72,003 | ₩72,056 | +0.07% | 1.8만 |
|---|
| 2026.09.04 | ₩72,243 | ₩72,243 | ₩72,176 | ₩72,230 | -0.02% | 2.5천 |
|---|
| 2026.09.03 | ₩71,615 | ₩72,256 | ₩71,615 | ₩72,230 | +0.86% | 1.6만 |
|---|
| 2026.09.02 | ₩71,441 | ₩71,749 | ₩71,441 | ₩71,749 | +0.43% | 1.5만 |
|---|
| 2026.09.01 | ₩71,682 | ₩71,722 | ₩71,468 | ₩71,508 | -0.24% | 8.1천 |
|---|
| 2026.08.31 | ₩71,802 | ₩71,936 | ₩71,789 | ₩71,909 | +0.15% | 1.6만 |
|---|
| 2026.08.28 | ₩72,484 | ₩72,484 | ₩71,962 | ₩72,003 | -0.66% | 3천 |
|---|
| 2026.08.27 | ₩72,083 | ₩72,297 | ₩72,083 | ₩72,243 | +0.22% | 4.3천 |
|---|
| 2026.08.26 | ₩71,882 | ₩72,163 | ₩71,882 | ₩72,069 | +0.26% | 7.3천 |
|---|
| 2026.08.25 | ₩72,003 | ₩72,136 | ₩72,003 | ₩72,136 | +0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩71,749 | ₩71,815 | ₩71,695 | ₩71,775 | +0.04% | 1.5만 |
|---|
| 2026.08.21 | ₩71,869 | ₩72,003 | ₩71,869 | ₩71,909 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩71,548 | ₩71,882 | ₩71,548 | ₩71,709 | +0.22% | 1.6만 |
|---|
| 2026.08.19 | ₩71,869 | ₩72,083 | ₩71,869 | ₩71,909 | +0.06% | 1.1만 |
|---|
| 2026.08.18 | ₩71,909 | ₩71,909 | ₩71,602 | ₩71,628 | -0.39% | 3.6만 |
|---|
| 2026.08.17 | ₩72,056 | ₩72,216 | ₩72,029 | ₩72,043 | -0.02% | 1.3만 |
|---|
| 2026.08.14 | ₩72,283 | ₩72,283 | ₩72,069 | ₩72,109 | -0.24% | 7.8천 |
|---|
| 2026.08.13 | ₩72,230 | ₩72,270 | ₩72,163 | ₩72,176 | -0.07% | 5.2천 |
|---|
| 2026.08.12 | ₩72,711 | ₩72,711 | ₩71,936 | ₩71,949 | -1.05% | 1.9만 |
|---|
| 2026.08.11 | ₩71,922 | ₩71,922 | ₩71,695 | ₩71,749 | -0.24% | 1.5만 |
|---|
| 2026.08.10 | ₩71,388 | ₩71,896 | ₩71,388 | ₩71,762 | +0.52% | 1.4만 |
|---|
| 2026.08.07 | ₩71,989 | ₩71,989 | ₩71,829 | ₩71,882 | -0.15% | 4.1천 |
|---|
| 2026.08.06 | ₩71,668 | ₩71,668 | ₩71,455 | ₩71,481 | -0.26% | 6.2천 |
|---|
| 2026.08.05 | ₩71,896 | ₩71,909 | ₩71,602 | ₩71,655 | -0.33% | 3.7천 |
|---|
| 2026.08.04 | ₩70,960 | ₩71,695 | ₩70,960 | ₩71,615 | +0.92% | 7.3천 |
|---|
| 2026.08.03 | ₩70,639 | ₩70,827 | ₩70,639 | ₩70,786 | +0.21% | 8.9천 |
|---|
| 2026.07.31 | ₩70,118 | ₩70,345 | ₩69,878 | ₩70,345 | +0.32% | 5.3천 |
|---|
| 2026.07.30 | ₩69,971 | ₩70,292 | ₩69,971 | ₩70,292 | +0.46% | 1만 |
|---|
| 2026.07.29 | ₩69,731 | ₩70,132 | ₩69,423 | ₩69,423 | -0.44% | 2.9만 |
|---|
| 2026.07.28 | ₩69,998 | ₩70,118 | ₩69,998 | ₩70,038 | +0.06% | 1.5만 |
|---|
| 2026.07.27 | ₩70,092 | ₩70,105 | ₩69,851 | ₩70,051 | -0.06% | 2.9만 |
|---|
| 2026.07.24 | ₩69,985 | ₩70,185 | ₩69,864 | ₩69,891 | -0.13% | 5.5천 |
|---|
| 2026.07.23 | ₩69,945 | ₩69,971 | ₩69,744 | ₩69,878 | -0.10% | 4천 |
|---|
| 2026.07.22 | ₩70,305 | ₩70,559 | ₩70,305 | ₩70,439 | +0.19% | 1.1만 |
|---|
| 2026.07.21 | ₩70,212 | ₩70,546 | ₩70,198 | ₩70,506 | +0.42% | 7.3천 |
|---|
| 2026.07.20 | ₩70,412 | ₩70,412 | ₩69,945 | ₩70,038 | -0.53% | 1.4만 |
|---|
| 2026.07.17 | ₩70,225 | ₩70,359 | ₩70,212 | ₩70,239 | +0.02% | 2.8천 |
|---|
| 2026.07.16 | ₩70,051 | ₩70,746 | ₩70,051 | ₩70,586 | +0.76% | 5.7천 |
|---|
| 2026.07.15 | ₩70,827 | ₩70,880 | ₩70,639 | ₩70,840 | +0.02% | 8.1천 |
|---|
| 2026.07.14 | ₩70,706 | ₩70,813 | ₩70,426 | ₩70,653 | -0.08% | 8.5천 |
|---|
| 2026.07.13 | ₩70,559 | ₩70,586 | ₩70,239 | ₩70,292 | -0.38% | 3.1천 |
|---|
| 2026.07.10 | ₩70,559 | ₩70,840 | ₩70,559 | ₩70,840 | +0.40% | 6.3천 |
|---|
| 2026.07.09 | ₩70,466 | ₩71,241 | ₩70,439 | ₩70,653 | +0.27% | 1.2만 |
|---|
| 2026.07.08 | ₩70,038 | ₩70,305 | ₩69,945 | ₩70,305 | +0.38% | 9.4천 |
|---|
| 2026.07.07 | ₩70,693 | ₩70,693 | ₩70,359 | ₩70,452 | -0.34% | 1.6만 |
|---|
| 2026.07.06 | ₩70,907 | ₩70,974 | ₩70,760 | ₩70,920 | +0.02% | 6.8천 |
|---|
| 2026.07.02 | ₩70,773 | ₩70,773 | ₩70,105 | ₩70,372 | -0.57% | 1.9만 |
|---|
| 2026.07.01 | ₩70,479 | ₩70,586 | ₩70,319 | ₩70,359 | -0.17% | 7.5천 |
|---|
| 2026.06.30 | ₩70,452 | ₩70,706 | ₩70,452 | ₩70,613 | +0.23% | 8.7천 |
|---|
| 2026.06.29 | ₩70,506 | ₩70,506 | ₩69,971 | ₩70,372 | -0.19% | 1.5만 |
|---|
| 2026.06.26 | ₩69,851 | ₩70,198 | ₩69,811 | ₩70,038 | +0.27% | 1.5만 |
|---|
| 2026.06.25 | ₩70,198 | ₩70,292 | ₩70,011 | ₩70,065 | -0.19% | 1.6만 |
|---|
| 2026.06.24 | ₩70,613 | ₩70,680 | ₩70,332 | ₩70,466 | -0.21% | 3.7천 |
|---|
| 2026.06.23 | ₩70,506 | ₩70,773 | ₩70,506 | ₩70,586 | +0.11% | 4.5천 |
|---|
| 2026.06.22 | ₩69,517 | ₩71,842 | ₩69,517 | ₩71,655 | +3.08% | 1.2만 |
|---|
| 2026.06.18 | ₩71,642 | ₩71,642 | ₩71,441 | ₩71,508 | -0.19% | 6.5천 |
|---|
| 2026.06.17 | ₩71,735 | ₩71,762 | ₩70,319 | ₩71,000 | -1.02% | 7.1천 |
|---|
| 2026.06.16 | ₩71,588 | ₩71,815 | ₩71,548 | ₩71,548 | -0.06% | 5.7천 |
|---|
| 2026.06.15 | ₩71,896 | ₩71,976 | ₩71,749 | ₩71,749 | -0.20% | 7.2천 |
|---|
| 2026.06.12 | ₩70,893 | ₩71,415 | ₩70,893 | ₩71,134 | +0.34% | 4.6천 |
|---|
| 2026.06.11 | ₩69,985 | ₩71,027 | ₩69,985 | ₩70,947 | +1.37% | 1.2만 |
|---|
| 2026.06.10 | ₩70,292 | ₩70,613 | ₩69,864 | ₩69,864 | -0.61% | 1.6만 |
|---|
| 2026.06.09 | ₩70,933 | ₩71,054 | ₩69,798 | ₩70,466 | -0.66% | 4.6천 |
|---|
| 2026.06.08 | ₩70,599 | ₩70,720 | ₩70,479 | ₩70,492 | -0.15% | 5.5천 |
|---|
| 2026.06.05 | ₩71,094 | ₩71,134 | ₩70,158 | ₩70,265 | -1.17% | 2.6만 |
|---|
| 2026.06.04 | ₩71,575 | ₩71,829 | ₩71,562 | ₩71,762 | +0.26% | 8.5천 |
|---|
| 2026.06.03 | ₩71,962 | ₩71,962 | ₩71,588 | ₩71,642 | -0.45% | 1.7만 |
|---|
| 2026.06.02 | ₩71,882 | ₩72,109 | ₩71,882 | ₩72,056 | +0.24% | 1.1만 |
|---|
| 2026.06.01 | ₩71,294 | ₩71,936 | ₩71,294 | ₩71,815 | +0.73% | 3.1천 |
|---|
| 2026.05.29 | ₩71,789 | ₩71,789 | ₩71,668 | ₩71,709 | -0.11% | 7.7천 |
|---|
| 2026.05.28 | ₩71,575 | ₩71,709 | ₩71,455 | ₩71,709 | +0.19% | 5.8천 |
|---|
| 2026.05.27 | ₩71,321 | ₩71,575 | ₩71,321 | ₩71,428 | +0.15% | 1만 |
|---|
| 2026.05.26 | ₩71,281 | ₩71,562 | ₩71,281 | ₩71,562 | +0.39% | 3.7만 |
|---|
| 2026.05.22 | ₩70,853 | ₩71,094 | ₩70,853 | ₩70,947 | +0.13% | 3.7천 |
|---|
| 2026.05.21 | ₩70,533 | ₩70,853 | ₩70,439 | ₩70,840 | +0.44% | 6.7천 |
|---|
| 2026.05.20 | ₩70,225 | ₩70,706 | ₩70,225 | ₩70,706 | +0.69% | 5.5천 |
|---|
| 2026.05.19 | ₩70,185 | ₩70,252 | ₩69,945 | ₩70,025 | -0.23% | 1.1만 |
|---|
| 2026.05.18 | ₩70,439 | ₩70,626 | ₩70,239 | ₩70,492 | +0.08% | 5.9천 |
|---|
| 2026.05.15 | ₩70,372 | ₩70,613 | ₩70,345 | ₩70,372 | 0.00% | 19.6만 |
|---|
| 2026.05.14 | ₩71,321 | ₩71,374 | ₩71,254 | ₩71,308 | -0.02% | 6.3천 |
|---|
| 2026.05.13 | ₩70,786 | ₩71,201 | ₩70,786 | ₩71,161 | +0.53% | 6.2천 |
|---|
| 2026.05.12 | ₩70,279 | ₩70,920 | ₩70,279 | ₩70,920 | +0.91% | 9.6천 |
|---|
| 2026.05.11 | ₩71,294 | ₩71,321 | ₩71,174 | ₩71,187 | -0.15% | 2.4만 |
|---|
| 2026.05.08 | ₩71,161 | ₩71,201 | ₩71,080 | ₩71,201 | +0.06% | 6.6천 |
|---|
| 2026.05.07 | ₩71,321 | ₩71,321 | ₩70,706 | ₩70,853 | -0.66% | 1.1만 |
|---|
| 2026.05.06 | ₩70,987 | ₩71,147 | ₩70,827 | ₩71,134 | +0.21% | 3.9천 |
|---|
| 2026.05.05 | ₩70,319 | ₩70,399 | ₩70,105 | ₩70,372 | +0.08% | 9.3천 |
|---|
| 2026.05.04 | ₩70,212 | ₩70,212 | ₩69,784 | ₩69,838 | -0.53% | 4.8천 |
|---|
| 2026.05.01 | ₩70,158 | ₩73,833 | ₩70,158 | ₩70,158 | 0.00% | 2.7천 |
|---|
| 2026.04.30 | ₩69,584 | ₩70,132 | ₩69,584 | ₩70,092 | +0.73% | 1.1만 |
|---|
| 2026.04.29 | ₩69,410 | ₩69,410 | ₩69,276 | ₩69,370 | -0.06% | 9.6천 |
|---|
| 2026.04.28 | ₩69,477 | ₩69,610 | ₩69,410 | ₩69,610 | +0.19% | 6.1천 |
|---|
| 2026.04.27 | ₩69,851 | ₩69,851 | ₩69,744 | ₩69,798 | -0.08% | 8.1천 |
|---|
| 2026.04.24 | ₩69,677 | ₩69,824 | ₩69,504 | ₩69,798 | +0.17% | 1.2만 |
|---|
| 2026.04.23 | ₩69,584 | ₩69,717 | ₩69,196 | ₩69,383 | -0.29% | 1.2만 |
|---|
| 2026.04.22 | ₩69,557 | ₩69,704 | ₩69,490 | ₩69,691 | +0.19% | 8.6천 |
|---|
| 2026.04.21 | ₩70,145 | ₩70,145 | ₩69,290 | ₩69,290 | -1.22% | 6.8천 |
|---|
| 2026.04.20 | ₩69,584 | ₩69,838 | ₩69,584 | ₩69,824 | +0.35% | 3.5만 |
|---|
| 2026.04.17 | ₩69,864 | ₩69,998 | ₩69,811 | ₩69,891 | +0.04% | 1.2만 |
|---|
| 2026.04.16 | ₩69,383 | ₩69,383 | ₩69,169 | ₩69,303 | -0.12% | 8.9천 |
|---|
| 2026.04.15 | ₩69,236 | ₩69,316 | ₩69,143 | ₩69,316 | +0.12% | 7.2천 |
|---|
| 2026.04.14 | ₩68,648 | ₩69,143 | ₩68,648 | ₩69,143 | +0.72% | 1.1만 |
|---|
| 2026.04.13 | ₩67,873 | ₩68,622 | ₩67,873 | ₩68,622 | +1.10% | 1.6만 |
|---|
| 2026.04.10 | ₩68,194 | ₩68,314 | ₩68,140 | ₩68,154 | -0.06% | 4.3천 |
|---|
| 2026.04.09 | ₩67,833 | ₩68,234 | ₩67,753 | ₩68,207 | +0.55% | 1만 |
|---|
| 2026.04.08 | ₩68,074 | ₩68,074 | ₩67,927 | ₩68,034 | -0.06% | 4.6천 |
|---|
| 2026.04.07 | ₩66,604 | ₩66,671 | ₩66,176 | ₩66,671 | +0.10% | 1.7만 |
|---|
| 2026.04.06 | ₩66,470 | ₩66,711 | ₩66,470 | ₩66,657 | +0.28% | 1.1만 |
|---|
| 2026.04.02 | ₩65,855 | ₩66,497 | ₩65,855 | ₩66,470 | +0.93% | 8.1천 |
|---|
| 2026.04.01 | ₩66,550 | ₩67,018 | ₩66,403 | ₩66,510 | -0.06% | 1.4만 |
|---|
| 2026.03.31 | ₩65,361 | ₩66,149 | ₩65,361 | ₩66,149 | +1.21% | 8천 |
|---|
| 2026.03.30 | ₩65,201 | ₩65,361 | ₩64,719 | ₩64,893 | -0.47% | 1.4만 |
|---|
| 2026.03.27 | ₩65,281 | ₩65,281 | ₩64,840 | ₩64,907 | -0.57% | 9.5천 |
|---|
| 2026.03.26 | ₩65,909 | ₩65,989 | ₩65,294 | ₩65,294 | -0.93% | 6천 |
|---|
| 2026.03.25 | ₩66,617 | ₩66,617 | ₩66,323 | ₩66,403 | -0.32% | 1.9천 |
|---|
| 2026.03.24 | ₩65,802 | ₩66,136 | ₩65,695 | ₩65,895 | +0.14% | 2.9만 |
|---|
| 2026.03.23 | ₩65,922 | ₩66,550 | ₩65,922 | ₩66,163 | +0.36% | 1.6만 |
|---|
| 2026.03.20 | ₩66,189 | ₩66,256 | ₩65,374 | ₩65,428 | -1.15% | 2만 |
|---|
| 2026.03.19 | ₩66,657 | ₩66,657 | ₩66,002 | ₩66,483 | -0.26% | 3.9만 |
|---|
| 2026.03.18 | ₩66,938 | ₩67,085 | ₩66,617 | ₩66,644 | -0.44% | 1.8만 |
|---|
| 2026.03.17 | ₩67,499 | ₩67,499 | ₩67,312 | ₩67,365 | -0.20% | 8.3천 |
|---|
| 2026.03.16 | ₩66,510 | ₩67,192 | ₩66,510 | ₩67,085 | +0.86% | 9.6천 |
|---|
| 2026.03.13 | ₩67,152 | ₩67,152 | ₩66,350 | ₩66,390 | -1.13% | 1.8만 |
|---|
| 2026.03.12 | ₩67,085 | ₩67,085 | ₩66,818 | ₩66,818 | -0.40% | 1.1만 |
|---|
| 2026.03.11 | ₩67,699 | ₩67,726 | ₩67,419 | ₩67,566 | -0.20% | 4.3천 |
|---|
| 2026.03.10 | ₩67,793 | ₩68,127 | ₩67,659 | ₩67,740 | -0.08% | 1.1만 |
|---|
| 2026.03.09 | ₩66,671 | ₩67,726 | ₩66,657 | ₩67,713 | +1.56% | 1.7만 |
|---|
| 2026.03.06 | ₩66,964 | ₩67,486 | ₩66,964 | ₩67,285 | +0.48% | 1.5만 |
|---|
| 2026.03.05 | ₩67,753 | ₩67,993 | ₩67,352 | ₩67,766 | +0.02% | 19.7만 |
|---|
| 2026.03.04 | ₩67,927 | ₩68,408 | ₩67,927 | ₩68,354 | +0.63% | 1.6만 |
|---|
| 2026.03.03 | ₩67,098 | ₩68,127 | ₩67,098 | ₩67,913 | +1.21% | 4.2만 |
|---|
| 2026.03.02 | ₩68,461 | ₩69,022 | ₩68,461 | ₩68,916 | +0.66% | 5.7천 |
|---|
| 2026.02.27 | ₩69,063 | ₩69,490 | ₩68,595 | ₩69,236 | +0.25% | 6.3천 |
|---|
| 2026.02.26 | ₩69,477 | ₩69,477 | ₩68,969 | ₩69,316 | -0.23% | 2.4천 |
|---|
| 2026.02.25 | ₩69,276 | ₩69,450 | ₩69,210 | ₩69,423 | +0.21% | 3.1천 |
|---|
| 2026.02.24 | ₩68,996 | ₩69,076 | ₩68,956 | ₩69,076 | +0.12% | 4.9천 |
|---|
| 2026.02.23 | ₩69,129 | ₩69,156 | ₩68,608 | ₩68,688 | -0.64% | 3.9천 |
|---|
| 2026.02.20 | ₩68,902 | ₩69,076 | ₩68,769 | ₩69,076 | +0.25% | 7.8천 |
|---|
| 2026.02.19 | ₩68,608 | ₩68,715 | ₩68,394 | ₩68,715 | +0.16% | 9.2천 |
|---|
| 2026.02.18 | ₩68,501 | ₩68,956 | ₩68,501 | ₩68,769 | +0.39% | 7.3천 |
|---|
| 2026.02.17 | ₩68,461 | ₩68,635 | ₩68,087 | ₩68,501 | +0.06% | 8.6천 |
|---|
| 2026.02.13 | ₩68,434 | ₩68,675 | ₩68,434 | ₩68,568 | +0.20% | 5.3천 |
|---|
| 2026.02.12 | ₩69,129 | ₩69,129 | ₩68,421 | ₩68,421 | -1.02% | 7.4천 |
|---|
| 2026.02.11 | ₩69,103 | ₩69,103 | ₩68,809 | ₩69,022 | -0.12% | 1.5만 |
|---|
| 2026.02.10 | ₩69,116 | ₩69,116 | ₩68,862 | ₩68,862 | -0.37% | 9.6천 |
|---|
| 2026.02.09 | ₩69,036 | ₩69,036 | ₩68,488 | ₩68,822 | -0.31% | 5.3천 |
|---|
| 2026.02.06 | ₩68,020 | ₩68,381 | ₩68,020 | ₩68,381 | +0.53% | 1.3만 |
|---|
| 2026.02.05 | ₩67,419 | ₩67,726 | ₩67,312 | ₩67,352 | -0.10% | 1.7만 |
|---|
| 2026.02.04 | ₩68,287 | ₩68,287 | ₩67,673 | ₩67,873 | -0.61% | 4.5천 |
|---|
| 2026.02.03 | ₩68,274 | ₩68,274 | ₩67,713 | ₩67,980 | -0.43% | 8.3천 |
|---|
| 2026.02.02 | ₩67,606 | ₩68,114 | ₩67,606 | ₩68,060 | +0.67% | 4천 |
|---|
| 2026.01.30 | ₩68,221 | ₩68,221 | ₩67,780 | ₩67,953 | -0.39% | 5.3천 |
|---|
| 2026.01.29 | ₩68,608 | ₩68,635 | ₩67,967 | ₩68,475 | -0.19% | 4.8만 |
|---|
| 2026.01.28 | ₩68,541 | ₩68,541 | ₩68,301 | ₩68,448 | -0.14% | 3.3천 |
|---|
| 2026.01.27 | ₩68,421 | ₩68,501 | ₩68,381 | ₩68,501 | +0.12% | 3.7천 |
|---|
| 2026.01.26 | ₩68,114 | ₩68,181 | ₩68,074 | ₩68,087 | -0.04% | 5.9천 |
|---|
| 2026.01.23 | ₩67,593 | ₩67,860 | ₩67,593 | ₩67,833 | +0.36% | 5.7천 |
|---|
| 2026.01.22 | ₩67,713 | ₩67,860 | ₩67,606 | ₩67,766 | +0.08% | 6.3천 |
|---|
| 2026.01.21 | ₩66,951 | ₩67,499 | ₩66,951 | ₩67,419 | +0.70% | 1.2만 |
|---|
| 2026.01.20 | ₩66,831 | ₩67,138 | ₩66,724 | ₩66,724 | -0.16% | 3.1만 |
|---|
| 2026.01.16 | ₩67,205 | ₩67,633 | ₩67,205 | ₩67,552 | +0.52% | 7천 |
|---|
| 2026.01.15 | ₩67,806 | ₩67,806 | ₩67,566 | ₩67,566 | -0.35% | 7.6천 |
|---|
| 2026.01.14 | ₩67,405 | ₩67,459 | ₩67,258 | ₩67,459 | +0.08% | 1.1만 |
|---|
| 2026.01.13 | ₩67,486 | ₩67,526 | ₩67,312 | ₩67,432 | -0.08% | 11만 |
|---|
| 2026.01.12 | ₩67,339 | ₩67,606 | ₩67,339 | ₩67,606 | +0.40% | 1.9만 |
|---|
| 2026.01.09 | ₩67,178 | ₩67,392 | ₩67,058 | ₩67,352 | +0.26% | 7.5만 |
|---|
| 2026.01.08 | ₩66,844 | ₩67,018 | ₩66,844 | ₩67,018 | +0.26% | 3.3만 |
|---|
| 2026.01.07 | ₩67,071 | ₩67,152 | ₩67,005 | ₩67,005 | -0.10% | 2만 |
|---|
| 2026.01.06 | ₩66,831 | ₩67,178 | ₩66,831 | ₩67,138 | +0.46% | 2.3만 |
|---|
| 2026.01.05 | ₩66,684 | ₩66,964 | ₩66,671 | ₩66,924 | +0.36% | 1.6만 |
|---|
| 2026.01.02 | ₩66,604 | ₩66,604 | ₩66,243 | ₩66,470 | -0.20% | 1.6만 |
|---|
| 2025.12.31 | ₩66,483 | ₩66,483 | ₩66,083 | ₩66,083 | -0.60% | 2.1만 |
|---|
| 2025.12.30 | ₩66,577 | ₩66,590 | ₩66,457 | ₩66,457 | -0.18% | 2.5만 |
|---|
| 2025.12.29 | ₩66,510 | ₩66,510 | ₩66,363 | ₩66,470 | -0.06% | 1.1만 |
|---|
| 2025.12.26 | ₩67,713 | ₩67,740 | ₩67,619 | ₩67,686 | -0.04% | 6.3천 |
|---|
| 2025.12.24 | ₩67,539 | ₩67,646 | ₩67,539 | ₩67,633 | +0.14% | 9.9천 |
|---|
| 2025.12.23 | ₩67,365 | ₩67,512 | ₩67,339 | ₩67,486 | +0.18% | 4.3천 |
|---|
| 2025.12.22 | ₩67,192 | ₩67,299 | ₩67,138 | ₩67,299 | +0.16% | 1.7만 |
|---|
| 2025.12.19 | ₩67,005 | ₩67,085 | ₩66,951 | ₩66,964 | -0.06% | 9.5천 |
|---|
| 2025.12.18 | ₩66,671 | ₩66,924 | ₩66,644 | ₩66,697 | +0.04% | 8.6천 |
|---|
| 2025.12.17 | ₩66,644 | ₩66,818 | ₩66,310 | ₩66,363 | -0.42% | 2.3만 |
|---|
| 2025.12.16 | ₩66,831 | ₩66,831 | ₩66,537 | ₩66,737 | -0.14% | 5.1만 |
|---|
| 2025.12.15 | ₩67,365 | ₩67,365 | ₩66,791 | ₩66,911 | -0.67% | 1.1만 |
|---|
| 2025.12.12 | ₩67,285 | ₩67,285 | ₩66,711 | ₩66,884 | -0.60% | 7.3천 |
|---|
| 2025.12.11 | ₩67,152 | ₩67,365 | ₩67,138 | ₩67,352 | +0.30% | 2.2만 |
|---|
| 2025.12.10 | ₩66,550 | ₩67,218 | ₩66,550 | ₩67,165 | +0.92% | 7.3천 |
|---|
| 2025.12.09 | ₩66,777 | ₩66,804 | ₩66,617 | ₩66,617 | -0.24% | 4.9만 |
|---|
| 2025.12.08 | ₩66,564 | ₩67,018 | ₩66,564 | ₩66,764 | +0.30% | 2.6만 |
|---|
| 2025.12.05 | ₩66,884 | ₩67,085 | ₩66,884 | ₩66,884 | 0.00% | 4.5천 |
|---|
| 2025.12.04 | ₩66,831 | ₩66,898 | ₩66,751 | ₩66,871 | +0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩66,644 | ₩66,871 | ₩66,644 | ₩66,831 | +0.28% | 1.6만 |
|---|
| 2025.12.02 | ₩66,711 | ₩66,711 | ₩66,510 | ₩66,630 | -0.12% | 7.7천 |
|---|
| 2025.12.01 | ₩66,577 | ₩66,630 | ₩66,510 | ₩66,510 | -0.10% | 3.2천 |
|---|
| 2025.11.28 | ₩66,751 | ₩66,777 | ₩66,751 | ₩66,777 | +0.04% | 900 |
|---|
| 2025.11.26 | ₩66,377 | ₩66,657 | ₩66,310 | ₩66,630 | +0.38% | 1.4만 |
|---|
| 2025.11.25 | ₩65,762 | ₩66,176 | ₩65,708 | ₩66,163 | +0.61% | 7.7천 |
|---|
| 2025.11.24 | ₩65,374 | ₩65,722 | ₩65,307 | ₩65,722 | +0.53% | 4.4천 |
|---|
| 2025.11.21 | ₩64,893 | ₩65,414 | ₩64,800 | ₩65,187 | +0.45% | 1.2만 |
|---|
| 2025.11.20 | ₩65,855 | ₩65,909 | ₩64,639 | ₩64,706 | -1.75% | 1.8만 |
|---|
| 2025.11.19 | ₩65,468 | ₩65,468 | ₩65,214 | ₩65,307 | -0.24% | 9.7천 |
|---|
| 2025.11.18 | ₩65,187 | ₩65,521 | ₩65,134 | ₩65,334 | +0.23% | 3.5천 |
|---|
| 2025.11.17 | ₩66,577 | ₩66,577 | ₩65,521 | ₩65,601 | -1.47% | 7.8천 |
|---|
| 2025.11.14 | ₩65,708 | ₩66,216 | ₩65,708 | ₩66,083 | +0.57% | 6.5천 |
|---|
| 2025.11.13 | ₩66,617 | ₩66,671 | ₩66,109 | ₩66,109 | -0.76% | 1.1만 |
|---|
| 2025.11.12 | ₩66,737 | ₩66,898 | ₩66,737 | ₩66,858 | +0.18% | 1.3만 |
|---|
| 2025.11.11 | ₩66,577 | ₩66,818 | ₩66,577 | ₩66,711 | +0.20% | 5.6천 |
|---|
| 2025.11.10 | ₩66,430 | ₩66,657 | ₩66,296 | ₩66,604 | +0.26% | 3.1만 |
|---|
| 2025.11.07 | ₩65,508 | ₩65,922 | ₩65,468 | ₩65,922 | +0.63% | 9.1천 |
|---|
| 2025.11.06 | ₩66,136 | ₩66,136 | ₩65,815 | ₩65,855 | -0.42% | 1.4만 |
|---|
| 2025.11.05 | ₩65,842 | ₩66,323 | ₩65,842 | ₩66,216 | +0.57% | 1.7만 |
|---|
| 2025.11.04 | ₩65,869 | ₩66,270 | ₩65,869 | ₩65,936 | +0.10% | 6.8천 |
|---|
| 2025.11.03 | ₩66,417 | ₩66,550 | ₩66,350 | ₩66,497 | +0.12% | 1만 |
|---|
| 2025.10.31 | ₩66,457 | ₩66,537 | ₩66,377 | ₩66,497 | +0.06% | 3.8천 |
|---|
| 2025.10.30 | ₩66,630 | ₩66,684 | ₩66,443 | ₩66,443 | -0.28% | 1.3만 |
|---|
| 2025.10.29 | ₩67,071 | ₩67,138 | ₩66,657 | ₩66,777 | -0.44% | 9.4천 |
|---|
| 2025.10.28 | ₩67,058 | ₩67,125 | ₩66,924 | ₩66,991 | -0.10% | 9.1천 |
|---|
| 2025.10.27 | ₩66,831 | ₩66,991 | ₩66,831 | ₩66,991 | +0.24% | 1.6만 |
|---|
| 2025.10.24 | ₩66,604 | ₩66,657 | ₩66,537 | ₩66,590 | -0.02% | 1.2만 |
|---|
| 2025.10.23 | ₩66,203 | ₩66,336 | ₩66,109 | ₩66,310 | +0.16% | 1.1만 |
|---|
| 2025.10.22 | ₩66,243 | ₩66,243 | ₩65,802 | ₩66,002 | -0.36% | 1.2만 |
|---|
| 2025.10.21 | ₩66,096 | ₩66,243 | ₩66,096 | ₩66,176 | +0.12% | 2.1만 |
|---|
| 2025.10.20 | ₩65,936 | ₩66,336 | ₩65,936 | ₩66,296 | +0.55% | 4.7천 |
|---|
| 2025.10.17 | ₩65,642 | ₩65,802 | ₩65,521 | ₩65,748 | +0.16% | 1.7만 |
|---|
| 2025.10.16 | ₩65,922 | ₩65,922 | ₩65,561 | ₩65,668 | -0.39% | 1.7천 |
|---|
| 2025.10.15 | ₩65,936 | ₩65,976 | ₩65,428 | ₩65,722 | -0.32% | 2.5만 |
|---|
| 2025.10.14 | ₩64,893 | ₩65,642 | ₩64,893 | ₩65,454 | +0.86% | 4.9천 |
|---|
| 2025.10.13 | ₩65,374 | ₩65,468 | ₩65,241 | ₩65,441 | +0.10% | 1.9만 |
|---|
| 2025.10.10 | ₩65,748 | ₩65,869 | ₩64,666 | ₩64,666 | -1.65% | 9.3만 |
|---|