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 | ₩70,373 | ₩70,519 | ₩70,373 | ₩70,453 | +0.11% | 1만 |
| 2026.10.08 | ₩70,319 | ₩70,319 | ₩69,999 | ₩70,119 | -0.28% | 1.9만 |
| 2026.10.07 | ₩70,733 | ₩70,733 | ₩70,159 | ₩70,386 | -0.49% | 3.9만 |
| 2026.10.06 | ₩70,840 | ₩70,840 | ₩70,666 | ₩70,733 | -0.15% | 1.2만 |
| 2026.10.05 | ₩70,399 | ₩70,586 | ₩70,346 | ₩70,533 | +0.19% | 1.8만 |
| 2026.10.02 | ₩70,533 | ₩70,533 | ₩70,173 | ₩70,239 | -0.42% | 1.7만 |
| 2026.10.01 | ₩69,799 | ₩69,959 | ₩69,572 | ₩69,946 | +0.21% | 1.2만 |
| 2026.09.30 | ₩70,253 | ₩70,279 | ₩69,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,932 |
| -0.46% |
| 7.3천 |
| 2026.09.29 | ₩70,533 | ₩70,533 | ₩69,906 | ₩70,106 | -0.61% | 1.7만 |
|---|
| 2026.09.28 | ₩70,213 | ₩70,386 | ₩70,106 | ₩70,213 | 0.00% | 1.8만 |
|---|
| 2026.09.25 | ₩70,680 | ₩70,773 | ₩70,426 | ₩70,746 | +0.09% | 1.8만 |
|---|
| 2026.09.24 | ₩70,773 | ₩71,000 | ₩70,720 | ₩70,826 | +0.08% | 6.2천 |
|---|
| 2026.09.23 | ₩71,680 | ₩71,680 | ₩70,973 | ₩71,013 | -0.93% | 7천 |
|---|
| 2026.09.22 | ₩71,907 | ₩71,907 | ₩71,667 | ₩71,840 | -0.09% | 2.3만 |
|---|
| 2026.09.21 | ₩71,333 | ₩71,760 | ₩71,333 | ₩71,707 | +0.52% | 4.1천 |
|---|
| 2026.09.18 | ₩70,986 | ₩71,093 | ₩70,933 | ₩71,066 | +0.11% | 7.6천 |
|---|
| 2026.09.17 | ₩71,066 | ₩71,293 | ₩71,066 | ₩71,253 | +0.26% | 2만 |
|---|
| 2026.09.16 | ₩71,093 | ₩71,173 | ₩70,546 | ₩70,720 | -0.53% | 1.6만 |
|---|
| 2026.09.15 | ₩70,920 | ₩70,920 | ₩70,773 | ₩70,880 | -0.06% | 1.3만 |
|---|
| 2026.09.14 | ₩70,933 | ₩71,240 | ₩70,866 | ₩71,040 | +0.15% | 6.4천 |
|---|
| 2026.09.11 | ₩71,360 | ₩71,573 | ₩71,360 | ₩71,427 | +0.09% | 1.1만 |
|---|
| 2026.09.10 | ₩71,413 | ₩71,413 | ₩71,066 | ₩71,093 | -0.45% | 8.2천 |
|---|
| 2026.09.09 | ₩71,787 | ₩71,827 | ₩71,627 | ₩71,667 | -0.17% | 9.6천 |
|---|
| 2026.09.08 | ₩71,880 | ₩72,067 | ₩71,880 | ₩71,934 | +0.07% | 1.8만 |
|---|
| 2026.09.04 | ₩72,120 | ₩72,120 | ₩72,054 | ₩72,107 | -0.02% | 2.5천 |
|---|
| 2026.09.03 | ₩71,493 | ₩72,134 | ₩71,493 | ₩72,107 | +0.86% | 1.6만 |
|---|
| 2026.09.02 | ₩71,320 | ₩71,627 | ₩71,320 | ₩71,627 | +0.43% | 1.5만 |
|---|
| 2026.09.01 | ₩71,560 | ₩71,600 | ₩71,347 | ₩71,387 | -0.24% | 8.1천 |
|---|
| 2026.08.31 | ₩71,680 | ₩71,814 | ₩71,667 | ₩71,787 | +0.15% | 1.6만 |
|---|
| 2026.08.28 | ₩72,361 | ₩72,361 | ₩71,840 | ₩71,880 | -0.66% | 3천 |
|---|
| 2026.08.27 | ₩71,960 | ₩72,174 | ₩71,960 | ₩72,120 | +0.22% | 4.3천 |
|---|
| 2026.08.26 | ₩71,760 | ₩72,040 | ₩71,760 | ₩71,947 | +0.26% | 7.3천 |
|---|
| 2026.08.25 | ₩71,880 | ₩72,014 | ₩71,880 | ₩72,014 | +0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩71,627 | ₩71,693 | ₩71,573 | ₩71,653 | +0.04% | 1.5만 |
|---|
| 2026.08.21 | ₩71,747 | ₩71,880 | ₩71,747 | ₩71,787 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩71,427 | ₩71,760 | ₩71,427 | ₩71,587 | +0.22% | 1.6만 |
|---|
| 2026.08.19 | ₩71,747 | ₩71,960 | ₩71,747 | ₩71,787 | +0.06% | 1.1만 |
|---|
| 2026.08.18 | ₩71,787 | ₩71,787 | ₩71,480 | ₩71,507 | -0.39% | 3.6만 |
|---|
| 2026.08.17 | ₩71,934 | ₩72,094 | ₩71,907 | ₩71,920 | -0.02% | 1.3만 |
|---|
| 2026.08.14 | ₩72,160 | ₩72,160 | ₩71,947 | ₩71,987 | -0.24% | 7.8천 |
|---|
| 2026.08.13 | ₩72,107 | ₩72,147 | ₩72,040 | ₩72,054 | -0.07% | 5.2천 |
|---|
| 2026.08.12 | ₩72,587 | ₩72,587 | ₩71,814 | ₩71,827 | -1.05% | 1.9만 |
|---|
| 2026.08.11 | ₩71,800 | ₩71,800 | ₩71,573 | ₩71,627 | -0.24% | 1.5만 |
|---|
| 2026.08.10 | ₩71,267 | ₩71,774 | ₩71,267 | ₩71,640 | +0.52% | 1.4만 |
|---|
| 2026.08.07 | ₩71,867 | ₩71,867 | ₩71,707 | ₩71,760 | -0.15% | 4.1천 |
|---|
| 2026.08.06 | ₩71,547 | ₩71,547 | ₩71,333 | ₩71,360 | -0.26% | 6.2천 |
|---|
| 2026.08.05 | ₩71,774 | ₩71,787 | ₩71,480 | ₩71,533 | -0.33% | 3.7천 |
|---|
| 2026.08.04 | ₩70,840 | ₩71,573 | ₩70,840 | ₩71,493 | +0.92% | 7.3천 |
|---|
| 2026.08.03 | ₩70,519 | ₩70,706 | ₩70,519 | ₩70,666 | +0.21% | 8.9천 |
|---|
| 2026.07.31 | ₩69,999 | ₩70,226 | ₩69,759 | ₩70,226 | +0.32% | 5.3천 |
|---|
| 2026.07.30 | ₩69,852 | ₩70,173 | ₩69,852 | ₩70,173 | +0.46% | 1만 |
|---|
| 2026.07.29 | ₩69,612 | ₩70,013 | ₩69,305 | ₩69,305 | -0.44% | 2.9만 |
|---|
| 2026.07.28 | ₩69,879 | ₩69,999 | ₩69,879 | ₩69,919 | +0.06% | 1.5만 |
|---|
| 2026.07.27 | ₩69,972 | ₩69,986 | ₩69,732 | ₩69,932 | -0.06% | 2.9만 |
|---|
| 2026.07.24 | ₩69,866 | ₩70,066 | ₩69,746 | ₩69,772 | -0.13% | 5.5천 |
|---|
| 2026.07.23 | ₩69,826 | ₩69,852 | ₩69,626 | ₩69,759 | -0.10% | 4천 |
|---|
| 2026.07.22 | ₩70,186 | ₩70,439 | ₩70,186 | ₩70,319 | +0.19% | 1.1만 |
|---|
| 2026.07.21 | ₩70,093 | ₩70,426 | ₩70,079 | ₩70,386 | +0.42% | 7.3천 |
|---|
| 2026.07.20 | ₩70,293 | ₩70,293 | ₩69,826 | ₩69,919 | -0.53% | 1.4만 |
|---|
| 2026.07.17 | ₩70,106 | ₩70,239 | ₩70,093 | ₩70,119 | +0.02% | 2.8천 |
|---|
| 2026.07.16 | ₩69,932 | ₩70,626 | ₩69,932 | ₩70,466 | +0.76% | 5.7천 |
|---|
| 2026.07.15 | ₩70,706 | ₩70,760 | ₩70,519 | ₩70,720 | +0.02% | 8.1천 |
|---|
| 2026.07.14 | ₩70,586 | ₩70,693 | ₩70,306 | ₩70,533 | -0.08% | 8.5천 |
|---|
| 2026.07.13 | ₩70,439 | ₩70,466 | ₩70,119 | ₩70,173 | -0.38% | 3.1천 |
|---|
| 2026.07.10 | ₩70,439 | ₩70,720 | ₩70,439 | ₩70,720 | +0.40% | 6.3천 |
|---|
| 2026.07.09 | ₩70,346 | ₩71,120 | ₩70,319 | ₩70,533 | +0.27% | 1.2만 |
|---|
| 2026.07.08 | ₩69,919 | ₩70,186 | ₩69,826 | ₩70,186 | +0.38% | 9.4천 |
|---|
| 2026.07.07 | ₩70,573 | ₩70,573 | ₩70,239 | ₩70,333 | -0.34% | 1.6만 |
|---|
| 2026.07.06 | ₩70,786 | ₩70,853 | ₩70,640 | ₩70,800 | +0.02% | 6.8천 |
|---|
| 2026.07.02 | ₩70,653 | ₩70,653 | ₩69,986 | ₩70,253 | -0.57% | 1.9만 |
|---|
| 2026.07.01 | ₩70,359 | ₩70,466 | ₩70,199 | ₩70,239 | -0.17% | 7.5천 |
|---|
| 2026.06.30 | ₩70,333 | ₩70,586 | ₩70,333 | ₩70,493 | +0.23% | 8.7천 |
|---|
| 2026.06.29 | ₩70,386 | ₩70,386 | ₩69,852 | ₩70,253 | -0.19% | 1.5만 |
|---|
| 2026.06.26 | ₩69,732 | ₩70,079 | ₩69,692 | ₩69,919 | +0.27% | 1.5만 |
|---|
| 2026.06.25 | ₩70,079 | ₩70,173 | ₩69,892 | ₩69,946 | -0.19% | 1.6만 |
|---|
| 2026.06.24 | ₩70,493 | ₩70,559 | ₩70,213 | ₩70,346 | -0.21% | 3.7천 |
|---|
| 2026.06.23 | ₩70,386 | ₩70,653 | ₩70,386 | ₩70,466 | +0.11% | 4.5천 |
|---|
| 2026.06.22 | ₩69,399 | ₩71,720 | ₩69,399 | ₩71,533 | +3.08% | 1.2만 |
|---|
| 2026.06.18 | ₩71,520 | ₩71,520 | ₩71,320 | ₩71,387 | -0.19% | 6.5천 |
|---|
| 2026.06.17 | ₩71,613 | ₩71,640 | ₩70,199 | ₩70,880 | -1.02% | 7.1천 |
|---|
| 2026.06.16 | ₩71,467 | ₩71,693 | ₩71,427 | ₩71,427 | -0.06% | 5.7천 |
|---|
| 2026.06.15 | ₩71,774 | ₩71,854 | ₩71,627 | ₩71,627 | -0.20% | 7.2천 |
|---|
| 2026.06.12 | ₩70,773 | ₩71,293 | ₩70,773 | ₩71,013 | +0.34% | 4.6천 |
|---|
| 2026.06.11 | ₩69,866 | ₩70,906 | ₩69,866 | ₩70,826 | +1.37% | 1.2만 |
|---|
| 2026.06.10 | ₩70,173 | ₩70,493 | ₩69,746 | ₩69,746 | -0.61% | 1.6만 |
|---|
| 2026.06.09 | ₩70,813 | ₩70,933 | ₩69,679 | ₩70,346 | -0.66% | 4.6천 |
|---|
| 2026.06.08 | ₩70,479 | ₩70,600 | ₩70,359 | ₩70,373 | -0.15% | 5.5천 |
|---|
| 2026.06.05 | ₩70,973 | ₩71,013 | ₩70,039 | ₩70,146 | -1.17% | 2.6만 |
|---|
| 2026.06.04 | ₩71,453 | ₩71,707 | ₩71,440 | ₩71,640 | +0.26% | 8.5천 |
|---|
| 2026.06.03 | ₩71,840 | ₩71,840 | ₩71,467 | ₩71,520 | -0.45% | 1.7만 |
|---|
| 2026.06.02 | ₩71,760 | ₩71,987 | ₩71,760 | ₩71,934 | +0.24% | 1.1만 |
|---|
| 2026.06.01 | ₩71,173 | ₩71,814 | ₩71,173 | ₩71,693 | +0.73% | 3.1천 |
|---|
| 2026.05.29 | ₩71,667 | ₩71,667 | ₩71,547 | ₩71,587 | -0.11% | 7.7천 |
|---|
| 2026.05.28 | ₩71,453 | ₩71,587 | ₩71,333 | ₩71,587 | +0.19% | 5.8천 |
|---|
| 2026.05.27 | ₩71,200 | ₩71,453 | ₩71,200 | ₩71,307 | +0.15% | 1만 |
|---|
| 2026.05.26 | ₩71,160 | ₩71,440 | ₩71,160 | ₩71,440 | +0.39% | 3.7만 |
|---|
| 2026.05.22 | ₩70,733 | ₩70,973 | ₩70,733 | ₩70,826 | +0.13% | 3.7천 |
|---|
| 2026.05.21 | ₩70,413 | ₩70,733 | ₩70,319 | ₩70,720 | +0.44% | 6.7천 |
|---|
| 2026.05.20 | ₩70,106 | ₩70,586 | ₩70,106 | ₩70,586 | +0.69% | 5.5천 |
|---|
| 2026.05.19 | ₩70,066 | ₩70,133 | ₩69,826 | ₩69,906 | -0.23% | 1.1만 |
|---|
| 2026.05.18 | ₩70,319 | ₩70,506 | ₩70,119 | ₩70,373 | +0.08% | 5.9천 |
|---|
| 2026.05.15 | ₩70,253 | ₩70,493 | ₩70,226 | ₩70,253 | 0.00% | 19.6만 |
|---|
| 2026.05.14 | ₩71,200 | ₩71,253 | ₩71,133 | ₩71,187 | -0.02% | 6.3천 |
|---|
| 2026.05.13 | ₩70,666 | ₩71,080 | ₩70,666 | ₩71,040 | +0.53% | 6.2천 |
|---|
| 2026.05.12 | ₩70,159 | ₩70,800 | ₩70,159 | ₩70,800 | +0.91% | 9.6천 |
|---|
| 2026.05.11 | ₩71,173 | ₩71,200 | ₩71,053 | ₩71,066 | -0.15% | 2.4만 |
|---|
| 2026.05.08 | ₩71,040 | ₩71,080 | ₩70,960 | ₩71,080 | +0.06% | 6.6천 |
|---|
| 2026.05.07 | ₩71,200 | ₩71,200 | ₩70,586 | ₩70,733 | -0.66% | 1.1만 |
|---|
| 2026.05.06 | ₩70,866 | ₩71,026 | ₩70,706 | ₩71,013 | +0.21% | 3.9천 |
|---|
| 2026.05.05 | ₩70,199 | ₩70,279 | ₩69,986 | ₩70,253 | +0.08% | 9.3천 |
|---|
| 2026.05.04 | ₩70,093 | ₩70,093 | ₩69,666 | ₩69,719 | -0.53% | 4.8천 |
|---|
| 2026.05.01 | ₩70,039 | ₩73,708 | ₩70,039 | ₩70,039 | 0.00% | 2.7천 |
|---|
| 2026.04.30 | ₩69,466 | ₩70,013 | ₩69,466 | ₩69,972 | +0.73% | 1.1만 |
|---|
| 2026.04.29 | ₩69,292 | ₩69,292 | ₩69,159 | ₩69,252 | -0.06% | 9.6천 |
|---|
| 2026.04.28 | ₩69,359 | ₩69,492 | ₩69,292 | ₩69,492 | +0.19% | 6.1천 |
|---|
| 2026.04.27 | ₩69,732 | ₩69,732 | ₩69,626 | ₩69,679 | -0.08% | 8.1천 |
|---|
| 2026.04.24 | ₩69,559 | ₩69,706 | ₩69,385 | ₩69,679 | +0.17% | 1.2만 |
|---|
| 2026.04.23 | ₩69,466 | ₩69,599 | ₩69,079 | ₩69,265 | -0.29% | 1.2만 |
|---|
| 2026.04.22 | ₩69,439 | ₩69,586 | ₩69,372 | ₩69,572 | +0.19% | 8.6천 |
|---|
| 2026.04.21 | ₩70,026 | ₩70,026 | ₩69,172 | ₩69,172 | -1.22% | 6.8천 |
|---|
| 2026.04.20 | ₩69,466 | ₩69,719 | ₩69,466 | ₩69,706 | +0.35% | 3.5만 |
|---|
| 2026.04.17 | ₩69,746 | ₩69,879 | ₩69,692 | ₩69,772 | +0.04% | 1.2만 |
|---|
| 2026.04.16 | ₩69,265 | ₩69,265 | ₩69,052 | ₩69,185 | -0.12% | 8.9천 |
|---|
| 2026.04.15 | ₩69,119 | ₩69,199 | ₩69,025 | ₩69,199 | +0.12% | 7.2천 |
|---|
| 2026.04.14 | ₩68,532 | ₩69,025 | ₩68,532 | ₩69,025 | +0.72% | 1.1만 |
|---|
| 2026.04.13 | ₩67,758 | ₩68,505 | ₩67,758 | ₩68,505 | +1.10% | 1.6만 |
|---|
| 2026.04.10 | ₩68,078 | ₩68,198 | ₩68,025 | ₩68,038 | -0.06% | 4.3천 |
|---|
| 2026.04.09 | ₩67,718 | ₩68,118 | ₩67,638 | ₩68,091 | +0.55% | 1만 |
|---|
| 2026.04.08 | ₩67,958 | ₩67,958 | ₩67,811 | ₩67,918 | -0.06% | 4.6천 |
|---|
| 2026.04.07 | ₩66,491 | ₩66,557 | ₩66,064 | ₩66,557 | +0.10% | 1.7만 |
|---|
| 2026.04.06 | ₩66,357 | ₩66,597 | ₩66,357 | ₩66,544 | +0.28% | 1.1만 |
|---|
| 2026.04.02 | ₩65,743 | ₩66,384 | ₩65,743 | ₩66,357 | +0.93% | 8.1천 |
|---|
| 2026.04.01 | ₩66,437 | ₩66,904 | ₩66,290 | ₩66,397 | -0.06% | 1.4만 |
|---|
| 2026.03.31 | ₩65,250 | ₩66,037 | ₩65,250 | ₩66,037 | +1.21% | 8천 |
|---|
| 2026.03.30 | ₩65,090 | ₩65,250 | ₩64,609 | ₩64,783 | -0.47% | 1.4만 |
|---|
| 2026.03.27 | ₩65,170 | ₩65,170 | ₩64,730 | ₩64,796 | -0.57% | 9.5천 |
|---|
| 2026.03.26 | ₩65,797 | ₩65,877 | ₩65,183 | ₩65,183 | -0.93% | 6천 |
|---|
| 2026.03.25 | ₩66,504 | ₩66,504 | ₩66,210 | ₩66,290 | -0.32% | 1.9천 |
|---|
| 2026.03.24 | ₩65,690 | ₩66,024 | ₩65,583 | ₩65,783 | +0.14% | 2.9만 |
|---|
| 2026.03.23 | ₩65,810 | ₩66,437 | ₩65,810 | ₩66,050 | +0.36% | 1.6만 |
|---|
| 2026.03.20 | ₩66,077 | ₩66,144 | ₩65,263 | ₩65,317 | -1.15% | 2만 |
|---|
| 2026.03.19 | ₩66,544 | ₩66,544 | ₩65,890 | ₩66,370 | -0.26% | 3.9만 |
|---|
| 2026.03.18 | ₩66,824 | ₩66,971 | ₩66,504 | ₩66,531 | -0.44% | 1.8만 |
|---|
| 2026.03.17 | ₩67,384 | ₩67,384 | ₩67,198 | ₩67,251 | -0.20% | 8.3천 |
|---|
| 2026.03.16 | ₩66,397 | ₩67,078 | ₩66,397 | ₩66,971 | +0.86% | 9.6천 |
|---|
| 2026.03.13 | ₩67,038 | ₩67,038 | ₩66,237 | ₩66,277 | -1.13% | 1.8만 |
|---|
| 2026.03.12 | ₩66,971 | ₩66,971 | ₩66,704 | ₩66,704 | -0.40% | 1.1만 |
|---|
| 2026.03.11 | ₩67,584 | ₩67,611 | ₩67,304 | ₩67,451 | -0.20% | 4.3천 |
|---|
| 2026.03.10 | ₩67,678 | ₩68,011 | ₩67,544 | ₩67,625 | -0.08% | 1.1만 |
|---|
| 2026.03.09 | ₩66,557 | ₩67,611 | ₩66,544 | ₩67,598 | +1.56% | 1.7만 |
|---|
| 2026.03.06 | ₩66,851 | ₩67,371 | ₩66,851 | ₩67,171 | +0.48% | 1.5만 |
|---|
| 2026.03.05 | ₩67,638 | ₩67,878 | ₩67,238 | ₩67,651 | +0.02% | 19.7만 |
|---|
| 2026.03.04 | ₩67,811 | ₩68,292 | ₩67,811 | ₩68,238 | +0.63% | 1.6만 |
|---|
| 2026.03.03 | ₩66,984 | ₩68,011 | ₩66,984 | ₩67,798 | +1.21% | 4.2만 |
|---|
| 2026.03.02 | ₩68,345 | ₩68,905 | ₩68,345 | ₩68,799 | +0.66% | 5.7천 |
|---|
| 2026.02.27 | ₩68,945 | ₩69,372 | ₩68,478 | ₩69,119 | +0.25% | 6.3천 |
|---|
| 2026.02.26 | ₩69,359 | ₩69,359 | ₩68,852 | ₩69,199 | -0.23% | 2.4천 |
|---|
| 2026.02.25 | ₩69,159 | ₩69,332 | ₩69,092 | ₩69,305 | +0.21% | 3.1천 |
|---|
| 2026.02.24 | ₩68,879 | ₩68,959 | ₩68,839 | ₩68,959 | +0.12% | 4.9천 |
|---|
| 2026.02.23 | ₩69,012 | ₩69,039 | ₩68,492 | ₩68,572 | -0.64% | 3.9천 |
|---|
| 2026.02.20 | ₩68,785 | ₩68,959 | ₩68,652 | ₩68,959 | +0.25% | 7.8천 |
|---|
| 2026.02.19 | ₩68,492 | ₩68,598 | ₩68,278 | ₩68,598 | +0.16% | 9.2천 |
|---|
| 2026.02.18 | ₩68,385 | ₩68,839 | ₩68,385 | ₩68,652 | +0.39% | 7.3천 |
|---|
| 2026.02.17 | ₩68,345 | ₩68,518 | ₩67,971 | ₩68,385 | +0.06% | 8.6천 |
|---|
| 2026.02.13 | ₩68,318 | ₩68,558 | ₩68,318 | ₩68,452 | +0.20% | 5.3천 |
|---|
| 2026.02.12 | ₩69,012 | ₩69,012 | ₩68,305 | ₩68,305 | -1.02% | 7.4천 |
|---|
| 2026.02.11 | ₩68,985 | ₩68,985 | ₩68,692 | ₩68,905 | -0.12% | 1.5만 |
|---|
| 2026.02.10 | ₩68,999 | ₩68,999 | ₩68,745 | ₩68,745 | -0.37% | 9.6천 |
|---|
| 2026.02.09 | ₩68,919 | ₩68,919 | ₩68,372 | ₩68,705 | -0.31% | 5.3천 |
|---|
| 2026.02.06 | ₩67,905 | ₩68,265 | ₩67,905 | ₩68,265 | +0.53% | 1.3만 |
|---|
| 2026.02.05 | ₩67,304 | ₩67,611 | ₩67,198 | ₩67,238 | -0.10% | 1.7만 |
|---|
| 2026.02.04 | ₩68,171 | ₩68,171 | ₩67,558 | ₩67,758 | -0.61% | 4.5천 |
|---|
| 2026.02.03 | ₩68,158 | ₩68,158 | ₩67,598 | ₩67,865 | -0.43% | 8.3천 |
|---|
| 2026.02.02 | ₩67,491 | ₩67,998 | ₩67,491 | ₩67,945 | +0.67% | 4천 |
|---|
| 2026.01.30 | ₩68,105 | ₩68,105 | ₩67,665 | ₩67,838 | -0.39% | 5.3천 |
|---|
| 2026.01.29 | ₩68,492 | ₩68,518 | ₩67,851 | ₩68,358 | -0.19% | 4.8만 |
|---|
| 2026.01.28 | ₩68,425 | ₩68,425 | ₩68,185 | ₩68,332 | -0.14% | 3.3천 |
|---|
| 2026.01.27 | ₩68,305 | ₩68,385 | ₩68,265 | ₩68,385 | +0.12% | 3.7천 |
|---|
| 2026.01.26 | ₩67,998 | ₩68,065 | ₩67,958 | ₩67,971 | -0.04% | 5.9천 |
|---|
| 2026.01.23 | ₩67,478 | ₩67,745 | ₩67,478 | ₩67,718 | +0.36% | 5.7천 |
|---|
| 2026.01.22 | ₩67,598 | ₩67,745 | ₩67,491 | ₩67,651 | +0.08% | 6.3천 |
|---|
| 2026.01.21 | ₩66,837 | ₩67,384 | ₩66,837 | ₩67,304 | +0.70% | 1.2만 |
|---|
| 2026.01.20 | ₩66,717 | ₩67,024 | ₩66,611 | ₩66,611 | -0.16% | 3.1만 |
|---|
| 2026.01.16 | ₩67,091 | ₩67,518 | ₩67,091 | ₩67,438 | +0.52% | 7천 |
|---|
| 2026.01.15 | ₩67,691 | ₩67,691 | ₩67,451 | ₩67,451 | -0.35% | 7.6천 |
|---|
| 2026.01.14 | ₩67,291 | ₩67,344 | ₩67,144 | ₩67,344 | +0.08% | 1.1만 |
|---|
| 2026.01.13 | ₩67,371 | ₩67,411 | ₩67,198 | ₩67,318 | -0.08% | 11만 |
|---|
| 2026.01.12 | ₩67,224 | ₩67,491 | ₩67,224 | ₩67,491 | +0.40% | 1.9만 |
|---|
| 2026.01.09 | ₩67,064 | ₩67,278 | ₩66,944 | ₩67,238 | +0.26% | 7.5만 |
|---|
| 2026.01.08 | ₩66,731 | ₩66,904 | ₩66,731 | ₩66,904 | +0.26% | 3.3만 |
|---|
| 2026.01.07 | ₩66,957 | ₩67,038 | ₩66,891 | ₩66,891 | -0.10% | 2만 |
|---|
| 2026.01.06 | ₩66,717 | ₩67,064 | ₩66,717 | ₩67,024 | +0.46% | 2.3만 |
|---|
| 2026.01.05 | ₩66,571 | ₩66,851 | ₩66,557 | ₩66,811 | +0.36% | 1.6만 |
|---|
| 2026.01.02 | ₩66,491 | ₩66,491 | ₩66,130 | ₩66,357 | -0.20% | 1.6만 |
|---|
| 2025.12.31 | ₩66,370 | ₩66,370 | ₩65,970 | ₩65,970 | -0.60% | 2.1만 |
|---|
| 2025.12.30 | ₩66,464 | ₩66,477 | ₩66,344 | ₩66,344 | -0.18% | 2.5만 |
|---|
| 2025.12.29 | ₩66,397 | ₩66,397 | ₩66,250 | ₩66,357 | -0.06% | 1.1만 |
|---|
| 2025.12.26 | ₩67,598 | ₩67,625 | ₩67,504 | ₩67,571 | -0.04% | 6.3천 |
|---|
| 2025.12.24 | ₩67,424 | ₩67,531 | ₩67,424 | ₩67,518 | +0.14% | 9.9천 |
|---|
| 2025.12.23 | ₩67,251 | ₩67,398 | ₩67,224 | ₩67,371 | +0.18% | 4.3천 |
|---|
| 2025.12.22 | ₩67,078 | ₩67,184 | ₩67,024 | ₩67,184 | +0.16% | 1.7만 |
|---|
| 2025.12.19 | ₩66,891 | ₩66,971 | ₩66,837 | ₩66,851 | -0.06% | 9.5천 |
|---|
| 2025.12.18 | ₩66,557 | ₩66,811 | ₩66,531 | ₩66,584 | +0.04% | 8.6천 |
|---|
| 2025.12.17 | ₩66,531 | ₩66,704 | ₩66,197 | ₩66,250 | -0.42% | 2.3만 |
|---|
| 2025.12.16 | ₩66,717 | ₩66,717 | ₩66,424 | ₩66,624 | -0.14% | 5.1만 |
|---|
| 2025.12.15 | ₩67,251 | ₩67,251 | ₩66,677 | ₩66,797 | -0.67% | 1.1만 |
|---|
| 2025.12.12 | ₩67,171 | ₩67,171 | ₩66,597 | ₩66,771 | -0.60% | 7.3천 |
|---|
| 2025.12.11 | ₩67,038 | ₩67,251 | ₩67,024 | ₩67,238 | +0.30% | 2.2만 |
|---|
| 2025.12.10 | ₩66,437 | ₩67,104 | ₩66,437 | ₩67,051 | +0.92% | 7.3천 |
|---|
| 2025.12.09 | ₩66,664 | ₩66,691 | ₩66,504 | ₩66,504 | -0.24% | 4.9만 |
|---|
| 2025.12.08 | ₩66,451 | ₩66,904 | ₩66,451 | ₩66,651 | +0.30% | 2.6만 |
|---|
| 2025.12.05 | ₩66,771 | ₩66,971 | ₩66,771 | ₩66,771 | 0.00% | 4.5천 |
|---|
| 2025.12.04 | ₩66,717 | ₩66,784 | ₩66,637 | ₩66,757 | +0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩66,531 | ₩66,757 | ₩66,531 | ₩66,717 | +0.28% | 1.6만 |
|---|
| 2025.12.02 | ₩66,597 | ₩66,597 | ₩66,397 | ₩66,517 | -0.12% | 7.7천 |
|---|
| 2025.12.01 | ₩66,464 | ₩66,517 | ₩66,397 | ₩66,397 | -0.10% | 3.2천 |
|---|
| 2025.11.28 | ₩66,637 | ₩66,664 | ₩66,637 | ₩66,664 | +0.04% | 900 |
|---|
| 2025.11.26 | ₩66,264 | ₩66,544 | ₩66,197 | ₩66,517 | +0.38% | 1.4만 |
|---|
| 2025.11.25 | ₩65,650 | ₩66,064 | ₩65,597 | ₩66,050 | +0.61% | 7.7천 |
|---|
| 2025.11.24 | ₩65,263 | ₩65,610 | ₩65,196 | ₩65,610 | +0.53% | 4.4천 |
|---|
| 2025.11.21 | ₩64,783 | ₩65,303 | ₩64,690 | ₩65,076 | +0.45% | 1.2만 |
|---|
| 2025.11.20 | ₩65,743 | ₩65,797 | ₩64,529 | ₩64,596 | -1.75% | 1.8만 |
|---|
| 2025.11.19 | ₩65,357 | ₩65,357 | ₩65,103 | ₩65,196 | -0.24% | 9.7천 |
|---|
| 2025.11.18 | ₩65,076 | ₩65,410 | ₩65,023 | ₩65,223 | +0.23% | 3.5천 |
|---|
| 2025.11.17 | ₩66,464 | ₩66,464 | ₩65,410 | ₩65,490 | -1.47% | 7.8천 |
|---|
| 2025.11.14 | ₩65,597 | ₩66,104 | ₩65,597 | ₩65,970 | +0.57% | 6.5천 |
|---|
| 2025.11.13 | ₩66,504 | ₩66,557 | ₩65,997 | ₩65,997 | -0.76% | 1.1만 |
|---|
| 2025.11.12 | ₩66,624 | ₩66,784 | ₩66,624 | ₩66,744 | +0.18% | 1.3만 |
|---|
| 2025.11.11 | ₩66,464 | ₩66,704 | ₩66,464 | ₩66,597 | +0.20% | 5.6천 |
|---|
| 2025.11.10 | ₩66,317 | ₩66,544 | ₩66,184 | ₩66,491 | +0.26% | 3.1만 |
|---|
| 2025.11.07 | ₩65,397 | ₩65,810 | ₩65,357 | ₩65,810 | +0.63% | 9.1천 |
|---|
| 2025.11.06 | ₩66,024 | ₩66,024 | ₩65,703 | ₩65,743 | -0.42% | 1.4만 |
|---|
| 2025.11.05 | ₩65,730 | ₩66,210 | ₩65,730 | ₩66,104 | +0.57% | 1.7만 |
|---|
| 2025.11.04 | ₩65,757 | ₩66,157 | ₩65,757 | ₩65,824 | +0.10% | 6.8천 |
|---|
| 2025.11.03 | ₩66,304 | ₩66,437 | ₩66,237 | ₩66,384 | +0.12% | 1만 |
|---|
| 2025.10.31 | ₩66,344 | ₩66,424 | ₩66,264 | ₩66,384 | +0.06% | 3.8천 |
|---|
| 2025.10.30 | ₩66,517 | ₩66,571 | ₩66,330 | ₩66,330 | -0.28% | 1.3만 |
|---|
| 2025.10.29 | ₩66,957 | ₩67,024 | ₩66,544 | ₩66,664 | -0.44% | 9.4천 |
|---|
| 2025.10.28 | ₩66,944 | ₩67,011 | ₩66,811 | ₩66,877 | -0.10% | 9.1천 |
|---|
| 2025.10.27 | ₩66,717 | ₩66,877 | ₩66,717 | ₩66,877 | +0.24% | 1.6만 |
|---|
| 2025.10.24 | ₩66,491 | ₩66,544 | ₩66,424 | ₩66,477 | -0.02% | 1.2만 |
|---|
| 2025.10.23 | ₩66,090 | ₩66,224 | ₩65,997 | ₩66,197 | +0.16% | 1.1만 |
|---|
| 2025.10.22 | ₩66,130 | ₩66,130 | ₩65,690 | ₩65,890 | -0.36% | 1.2만 |
|---|
| 2025.10.21 | ₩65,984 | ₩66,130 | ₩65,984 | ₩66,064 | +0.12% | 2.1만 |
|---|
| 2025.10.20 | ₩65,824 | ₩66,224 | ₩65,824 | ₩66,184 | +0.55% | 4.7천 |
|---|
| 2025.10.17 | ₩65,530 | ₩65,690 | ₩65,410 | ₩65,637 | +0.16% | 1.7만 |
|---|
| 2025.10.16 | ₩65,810 | ₩65,810 | ₩65,450 | ₩65,557 | -0.39% | 1.7천 |
|---|
| 2025.10.15 | ₩65,824 | ₩65,864 | ₩65,317 | ₩65,610 | -0.32% | 2.5만 |
|---|
| 2025.10.14 | ₩64,783 | ₩65,530 | ₩64,783 | ₩65,343 | +0.86% | 4.9천 |
|---|
| 2025.10.13 | ₩65,263 | ₩65,357 | ₩65,130 | ₩65,330 | +0.10% | 1.9만 |
|---|
| 2025.10.10 | ₩65,637 | ₩65,757 | ₩64,556 | ₩64,556 | -1.65% | 9.3만 |
|---|