시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Dynamic California Municipal Income ETF 과거 주가
Goldman Sachs Dynamic California Municipal Income ETF · GCAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Dynamic California Municipal Income ETF · GCAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,887 | ₩64,887 | ₩64,627 | ₩64,740 | -0.23% | 4.4만 |
| 2026.10.08 | ₩64,273 | ₩64,674 | ₩64,273 | ₩64,591 | +0.49% | 6.5만 |
| 2026.10.07 | ₩64,313 | ₩64,647 | ₩64,298 | ₩64,473 | +0.25% | 12.2만 |
| 2026.10.06 | ₩64,954 | ₩64,954 | ₩64,694 | ₩64,767 | -0.29% | 14.3만 |
| 2026.10.05 | ₩64,847 | ₩64,914 | ₩64,513 | ₩64,834 | -0.02% | 18.8만 |
| 2026.10.02 | ₩65,395 | ₩65,395 | ₩64,740 | ₩64,783 | -0.94% | 8.8만 |
| 2026.10.01 | ₩64,767 | ₩65,261 | ₩64,727 | ₩64,874 | +0.16% | 13.7만 |
| 2026.09.30 | ₩64,794 | ₩64,994 | ₩64,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,780 |
| -0.02% |
| 8.1만 |
| 2026.09.29 | ₩64,380 | ₩64,500 | ₩64,113 | ₩64,219 | -0.25% | 16.7만 |
|---|
| 2026.09.28 | ₩64,567 | ₩64,727 | ₩64,393 | ₩64,581 | +0.02% | 6.4만 |
|---|
| 2026.09.25 | ₩65,355 | ₩65,355 | ₩64,847 | ₩64,887 | -0.72% | 9.5만 |
|---|
| 2026.09.24 | ₩65,528 | ₩65,528 | ₩65,235 | ₩65,241 | -0.44% | 2.6만 |
|---|
| 2026.09.23 | ₩65,649 | ₩65,702 | ₩65,362 | ₩65,522 | -0.19% | 41.1만 |
|---|
| 2026.09.22 | ₩65,922 | ₩65,943 | ₩65,876 | ₩65,928 | +0.01% | 2.9만 |
|---|
| 2026.09.21 | ₩66,089 | ₩66,089 | ₩65,929 | ₩65,956 | -0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩66,116 | ₩66,116 | ₩65,782 | ₩65,969 | -0.22% | 4.7만 |
|---|
| 2026.09.17 | ₩66,236 | ₩66,236 | ₩65,969 | ₩66,097 | -0.21% | 3.3만 |
|---|
| 2026.09.16 | ₩65,983 | ₩66,089 | ₩65,889 | ₩65,916 | -0.10% | 2.1만 |
|---|
| 2026.09.15 | ₩66,143 | ₩66,143 | ₩65,929 | ₩66,023 | -0.18% | 2.5만 |
|---|
| 2026.09.14 | ₩66,143 | ₩66,276 | ₩66,076 | ₩66,130 | -0.02% | 2.9만 |
|---|
| 2026.09.11 | ₩65,983 | ₩66,383 | ₩65,949 | ₩66,170 | +0.28% | 18.7만 |
|---|
| 2026.09.10 | ₩66,089 | ₩66,109 | ₩65,897 | ₩65,897 | -0.29% | 7천 |
|---|
| 2026.09.09 | ₩66,677 | ₩66,677 | ₩66,290 | ₩66,303 | -0.56% | 1.4만 |
|---|
| 2026.09.08 | ₩66,784 | ₩66,844 | ₩66,610 | ₩66,650 | -0.20% | 2만 |
|---|
| 2026.09.04 | ₩66,811 | ₩66,864 | ₩66,699 | ₩66,699 | -0.17% | 2.2만 |
|---|
| 2026.09.03 | ₩66,797 | ₩66,811 | ₩66,677 | ₩66,704 | -0.14% | 5.2천 |
|---|
| 2026.09.02 | ₩66,704 | ₩66,851 | ₩66,684 | ₩66,851 | +0.22% | 1.3만 |
|---|
| 2026.09.01 | ₩66,664 | ₩66,731 | ₩66,664 | ₩66,691 | +0.04% | 1.9만 |
|---|
| 2026.08.31 | ₩67,145 | ₩67,238 | ₩67,145 | ₩67,182 | +0.06% | 1.5만 |
|---|
| 2026.08.28 | ₩67,358 | ₩67,358 | ₩67,191 | ₩67,205 | -0.23% | 6.3천 |
|---|
| 2026.08.27 | ₩67,452 | ₩67,452 | ₩67,358 | ₩67,364 | -0.13% | 3.8만 |
|---|
| 2026.08.26 | ₩67,397 | ₩67,465 | ₩67,365 | ₩67,398 | +0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩67,438 | ₩67,625 | ₩67,438 | ₩67,481 | +0.06% | 1.5만 |
|---|
| 2026.08.24 | ₩67,358 | ₩67,652 | ₩67,358 | ₩67,438 | +0.12% | 6.5만 |
|---|
| 2026.08.21 | ₩67,425 | ₩67,438 | ₩67,345 | ₩67,425 | 0.00% | 2.4만 |
|---|
| 2026.08.20 | ₩67,412 | ₩67,465 | ₩67,332 | ₩67,459 | +0.07% | 1.4만 |
|---|
| 2026.08.19 | ₩67,552 | ₩67,599 | ₩67,512 | ₩67,551 | -0.00% | 4.3천 |
|---|
| 2026.08.18 | ₩67,532 | ₩67,532 | ₩67,332 | ₩67,365 | -0.25% | 1.7만 |
|---|
| 2026.08.17 | ₩67,545 | ₩67,692 | ₩67,519 | ₩67,519 | -0.04% | 1.1만 |
|---|
| 2026.08.14 | ₩67,786 | ₩67,786 | ₩67,585 | ₩67,636 | -0.22% | 9.8천 |
|---|
| 2026.08.13 | ₩67,719 | ₩67,812 | ₩67,719 | ₩67,799 | +0.12% | 2.8만 |
|---|
| 2026.08.12 | ₩67,692 | ₩67,732 | ₩67,639 | ₩67,699 | +0.01% | 8.6천 |
|---|
| 2026.08.11 | ₩67,479 | ₩67,612 | ₩67,479 | ₩67,601 | +0.18% | 7.1만 |
|---|
| 2026.08.10 | ₩67,759 | ₩67,759 | ₩67,571 | ₩67,679 | -0.12% | 8만 |
|---|
| 2026.08.07 | ₩67,532 | ₩67,652 | ₩67,532 | ₩67,652 | +0.18% | 1.5만 |
|---|
| 2026.08.06 | ₩67,479 | ₩67,479 | ₩67,412 | ₩67,433 | -0.07% | 1.4만 |
|---|
| 2026.08.05 | ₩67,425 | ₩67,452 | ₩67,325 | ₩67,425 | 0.00% | 2.3만 |
|---|
| 2026.08.04 | ₩67,251 | ₩67,492 | ₩67,251 | ₩67,358 | +0.16% | 2.8만 |
|---|
| 2026.08.03 | ₩67,225 | ₩67,278 | ₩67,145 | ₩67,145 | -0.12% | 1.4만 |
|---|
| 2026.07.31 | ₩67,585 | ₩67,585 | ₩67,305 | ₩67,430 | -0.23% | 2.1만 |
|---|
| 2026.07.30 | ₩67,422 | ₩67,545 | ₩67,412 | ₩67,418 | -0.01% | 1.8만 |
|---|
| 2026.07.29 | ₩67,639 | ₩67,692 | ₩67,452 | ₩67,585 | -0.08% | 5.9만 |
|---|
| 2026.07.28 | ₩67,485 | ₩67,585 | ₩67,479 | ₩67,572 | +0.13% | 2.5만 |
|---|
| 2026.07.27 | ₩67,585 | ₩67,612 | ₩67,452 | ₩67,519 | -0.10% | 1.4만 |
|---|
| 2026.07.24 | ₩67,305 | ₩67,539 | ₩67,292 | ₩67,539 | +0.35% | 3.1만 |
|---|
| 2026.07.23 | ₩67,532 | ₩67,532 | ₩67,145 | ₩67,233 | -0.44% | 1.1만 |
|---|
| 2026.07.22 | ₩67,679 | ₩67,732 | ₩67,592 | ₩67,605 | -0.11% | 1.8만 |
|---|
| 2026.07.21 | ₩67,812 | ₩67,826 | ₩67,759 | ₩67,766 | -0.07% | 8.6천 |
|---|
| 2026.07.20 | ₩67,893 | ₩67,893 | ₩67,818 | ₩67,826 | -0.10% | 1.8만 |
|---|
| 2026.07.17 | ₩67,933 | ₩67,933 | ₩67,839 | ₩67,883 | -0.07% | 1만 |
|---|
| 2026.07.16 | ₩67,893 | ₩67,999 | ₩67,846 | ₩67,886 | -0.01% | 9.6천 |
|---|
| 2026.07.15 | ₩68,120 | ₩68,120 | ₩67,986 | ₩67,995 | -0.18% | 7.5천 |
|---|
| 2026.07.14 | ₩68,066 | ₩68,113 | ₩68,026 | ₩68,053 | -0.02% | 5.4천 |
|---|
| 2026.07.13 | ₩68,106 | ₩68,106 | ₩68,013 | ₩68,020 | -0.13% | 8.6천 |
|---|
| 2026.07.10 | ₩68,053 | ₩68,106 | ₩68,053 | ₩68,093 | +0.06% | 2.3천 |
|---|
| 2026.07.09 | ₩68,092 | ₩68,113 | ₩68,066 | ₩68,068 | -0.04% | 1.6만 |
|---|
| 2026.07.08 | ₩68,120 | ₩68,120 | ₩68,053 | ₩68,073 | -0.07% | 1.9만 |
|---|
| 2026.07.07 | ₩68,387 | ₩68,387 | ₩68,173 | ₩68,200 | -0.27% | 1.4만 |
|---|
| 2026.07.06 | ₩68,307 | ₩68,307 | ₩68,213 | ₩68,275 | -0.05% | 1.4만 |
|---|
| 2026.07.02 | ₩68,305 | ₩68,320 | ₩68,240 | ₩68,287 | -0.03% | 1.9만 |
|---|
| 2026.07.01 | ₩68,213 | ₩68,227 | ₩68,120 | ₩68,198 | -0.02% | 1.8만 |
|---|
| 2026.06.30 | ₩68,547 | ₩68,547 | ₩68,388 | ₩68,388 | -0.23% | 2.6천 |
|---|
| 2026.06.29 | ₩68,373 | ₩68,420 | ₩68,360 | ₩68,393 | +0.03% | 1.2만 |
|---|
| 2026.06.26 | ₩68,280 | ₩68,360 | ₩68,227 | ₩68,307 | +0.04% | 1.1만 |
|---|
| 2026.06.25 | ₩68,227 | ₩68,267 | ₩68,215 | ₩68,247 | +0.03% | 9.5천 |
|---|
| 2026.06.24 | ₩68,253 | ₩68,333 | ₩68,213 | ₩68,260 | +0.01% | 3.3만 |
|---|
| 2026.06.23 | ₩68,186 | ₩68,227 | ₩68,160 | ₩68,182 | -0.01% | 1.9만 |
|---|
| 2026.06.22 | ₩68,213 | ₩68,280 | ₩68,173 | ₩68,206 | -0.01% | 7.9천 |
|---|
| 2026.06.18 | ₩68,186 | ₩68,292 | ₩68,186 | ₩68,259 | +0.11% | 4.2만 |
|---|
| 2026.06.17 | ₩68,166 | ₩68,225 | ₩68,080 | ₩68,082 | -0.12% | 1.2만 |
|---|
| 2026.06.16 | ₩68,140 | ₩69,576 | ₩68,133 | ₩68,160 | +0.03% | 2.2만 |
|---|
| 2026.06.15 | ₩68,173 | ₩68,173 | ₩68,106 | ₩68,146 | -0.04% | 6천 |
|---|
| 2026.06.12 | ₩67,933 | ₩68,066 | ₩67,919 | ₩68,046 | +0.17% | 7.1천 |
|---|
| 2026.06.11 | ₩68,080 | ₩68,160 | ₩67,946 | ₩68,105 | +0.04% | 5.2만 |
|---|
| 2026.06.10 | ₩68,133 | ₩68,133 | ₩67,933 | ₩67,946 | -0.27% | 1.7만 |
|---|
| 2026.06.09 | ₩68,200 | ₩68,240 | ₩68,046 | ₩68,092 | -0.16% | 5.6만 |
|---|
| 2026.06.08 | ₩68,186 | ₩68,186 | ₩67,959 | ₩67,959 | -0.33% | 3만 |
|---|
| 2026.06.05 | ₩68,040 | ₩68,093 | ₩67,959 | ₩68,033 | -0.01% | 2.6만 |
|---|
| 2026.06.04 | ₩68,240 | ₩68,240 | ₩68,066 | ₩68,126 | -0.17% | 2.2만 |
|---|
| 2026.06.03 | ₩68,006 | ₩68,086 | ₩67,979 | ₩68,057 | +0.07% | 6.9천 |
|---|
| 2026.06.02 | ₩68,146 | ₩68,146 | ₩68,026 | ₩68,105 | -0.06% | 7.6천 |
|---|
| 2026.06.01 | ₩68,080 | ₩68,080 | ₩67,786 | ₩67,926 | -0.23% | 1.5만 |
|---|
| 2026.05.29 | ₩68,066 | ₩68,120 | ₩68,040 | ₩68,080 | +0.02% | 2.6만 |
|---|
| 2026.05.28 | ₩67,959 | ₩68,066 | ₩67,959 | ₩68,046 | +0.13% | 1만 |
|---|
| 2026.05.27 | ₩67,893 | ₩67,959 | ₩67,879 | ₩67,906 | +0.02% | 1.6만 |
|---|
| 2026.05.26 | ₩67,826 | ₩67,839 | ₩67,732 | ₩67,791 | -0.05% | 1.2만 |
|---|
| 2026.05.22 | ₩67,646 | ₩67,706 | ₩67,611 | ₩67,611 | -0.05% | 1.9만 |
|---|
| 2026.05.21 | ₩67,572 | ₩67,612 | ₩67,425 | ₩67,565 | -0.01% | 1.6만 |
|---|
| 2026.05.20 | ₩67,452 | ₩67,545 | ₩67,385 | ₩67,528 | +0.11% | 1.9만 |
|---|
| 2026.05.19 | ₩67,492 | ₩67,492 | ₩67,345 | ₩67,452 | -0.06% | 1.3만 |
|---|
| 2026.05.18 | ₩67,652 | ₩67,652 | ₩67,545 | ₩67,588 | -0.09% | 1.5만 |
|---|
| 2026.05.15 | ₩67,532 | ₩67,585 | ₩67,452 | ₩67,561 | +0.04% | 1.2만 |
|---|
| 2026.05.14 | ₩67,839 | ₩67,839 | ₩67,774 | ₩67,806 | -0.05% | 9천 |
|---|
| 2026.05.13 | ₩67,959 | ₩67,959 | ₩67,772 | ₩67,772 | -0.28% | 5.6천 |
|---|
| 2026.05.12 | ₩67,973 | ₩67,973 | ₩67,839 | ₩67,839 | -0.20% | 1.4만 |
|---|
| 2026.05.11 | ₩68,066 | ₩68,080 | ₩67,967 | ₩67,983 | -0.12% | 5.9천 |
|---|
| 2026.05.08 | ₩68,053 | ₩68,080 | ₩67,947 | ₩67,969 | -0.12% | 2만 |
|---|
| 2026.05.07 | ₩67,999 | ₩68,080 | ₩67,959 | ₩67,973 | -0.04% | 1.8만 |
|---|
| 2026.05.06 | ₩67,959 | ₩68,013 | ₩67,947 | ₩67,959 | 0.00% | 1.6만 |
|---|
| 2026.05.05 | ₩67,839 | ₩67,866 | ₩67,772 | ₩67,806 | -0.05% | 9.5천 |
|---|
| 2026.05.04 | ₩67,893 | ₩67,893 | ₩67,719 | ₩67,787 | -0.16% | 1.8만 |
|---|
| 2026.05.01 | ₩67,879 | ₩67,879 | ₩67,839 | ₩67,839 | -0.06% | 2.4만 |
|---|
| 2026.04.30 | ₩68,146 | ₩68,146 | ₩67,986 | ₩68,046 | -0.15% | 1.8만 |
|---|
| 2026.04.29 | ₩68,186 | ₩68,186 | ₩67,973 | ₩68,046 | -0.21% | 1.5만 |
|---|
| 2026.04.28 | ₩68,146 | ₩68,213 | ₩68,106 | ₩68,132 | -0.02% | 1.8만 |
|---|
| 2026.04.27 | ₩68,213 | ₩68,280 | ₩68,200 | ₩68,200 | -0.02% | 1.5만 |
|---|
| 2026.04.24 | ₩68,200 | ₩68,200 | ₩68,146 | ₩68,173 | -0.04% | 1.8만 |
|---|
| 2026.04.23 | ₩68,280 | ₩68,280 | ₩68,133 | ₩68,180 | -0.15% | 8천 |
|---|
| 2026.04.22 | ₩68,280 | ₩68,280 | ₩68,146 | ₩68,153 | -0.19% | 5.8천 |
|---|
| 2026.04.21 | ₩68,146 | ₩68,200 | ₩68,106 | ₩68,120 | -0.04% | 8천 |
|---|
| 2026.04.20 | ₩68,180 | ₩68,213 | ₩68,146 | ₩68,173 | -0.01% | 1.8만 |
|---|
| 2026.04.17 | ₩68,120 | ₩68,160 | ₩68,093 | ₩68,129 | +0.01% | 1.7만 |
|---|
| 2026.04.16 | ₩68,026 | ₩68,040 | ₩67,986 | ₩67,999 | -0.04% | 9.1천 |
|---|
| 2026.04.15 | ₩68,026 | ₩68,066 | ₩67,919 | ₩67,953 | -0.11% | 1.4만 |
|---|
| 2026.04.14 | ₩68,053 | ₩68,080 | ₩68,013 | ₩68,048 | -0.01% | 4.1만 |
|---|
| 2026.04.13 | ₩67,986 | ₩68,046 | ₩67,947 | ₩68,045 | +0.09% | 2.3만 |
|---|
| 2026.04.10 | ₩68,106 | ₩68,106 | ₩67,899 | ₩67,919 | -0.27% | 2.1만 |
|---|
| 2026.04.09 | ₩67,939 | ₩67,973 | ₩67,893 | ₩67,922 | -0.03% | 2.2만 |
|---|
| 2026.04.08 | ₩68,026 | ₩68,106 | ₩67,906 | ₩67,973 | -0.08% | 2.1만 |
|---|
| 2026.04.07 | ₩67,639 | ₩67,792 | ₩67,599 | ₩67,739 | +0.15% | 4.5만 |
|---|
| 2026.04.06 | ₩67,559 | ₩67,625 | ₩67,545 | ₩67,619 | +0.09% | 9.9천 |
|---|
| 2026.04.02 | ₩67,599 | ₩67,679 | ₩67,599 | ₩67,639 | +0.06% | 1.9천 |
|---|
| 2026.04.01 | ₩67,599 | ₩67,599 | ₩67,505 | ₩67,551 | -0.07% | 2.5만 |
|---|
| 2026.03.31 | ₩67,652 | ₩67,672 | ₩67,646 | ₩67,663 | +0.02% | 7.5천 |
|---|
| 2026.03.30 | ₩67,545 | ₩67,585 | ₩67,532 | ₩67,572 | +0.04% | 5천 |
|---|
| 2026.03.27 | ₩67,265 | ₩67,385 | ₩67,238 | ₩67,385 | +0.18% | 6.2천 |
|---|
| 2026.03.26 | ₩67,418 | ₩67,418 | ₩67,312 | ₩67,345 | -0.11% | 2만 |
|---|
| 2026.03.25 | ₩67,519 | ₩67,559 | ₩67,438 | ₩67,459 | -0.09% | 5.4천 |
|---|
| 2026.03.24 | ₩67,559 | ₩67,559 | ₩67,332 | ₩67,372 | -0.28% | 2.5만 |
|---|
| 2026.03.23 | ₩67,812 | ₩67,839 | ₩67,692 | ₩67,732 | -0.12% | 6.3만 |
|---|
| 2026.03.20 | ₩67,986 | ₩67,986 | ₩67,545 | ₩67,545 | -0.65% | 1.4만 |
|---|
| 2026.03.19 | ₩68,106 | ₩68,106 | ₩67,959 | ₩68,040 | -0.10% | 1.8만 |
|---|
| 2026.03.18 | ₩68,206 | ₩68,239 | ₩68,053 | ₩68,053 | -0.23% | 1.3만 |
|---|
| 2026.03.17 | ₩68,213 | ₩68,227 | ₩68,160 | ₩68,166 | -0.07% | 1.2만 |
|---|
| 2026.03.16 | ₩68,333 | ₩68,333 | ₩68,106 | ₩68,113 | -0.32% | 4.8만 |
|---|
| 2026.03.13 | ₩68,093 | ₩68,166 | ₩68,093 | ₩68,166 | +0.11% | 5.3천 |
|---|
| 2026.03.12 | ₩68,186 | ₩68,186 | ₩67,853 | ₩67,999 | -0.27% | 4.9만 |
|---|
| 2026.03.11 | ₩68,320 | ₩68,320 | ₩68,180 | ₩68,205 | -0.17% | 5.9천 |
|---|
| 2026.03.10 | ₩68,347 | ₩68,373 | ₩68,320 | ₩68,360 | +0.02% | 1.5만 |
|---|
| 2026.03.09 | ₩68,333 | ₩68,454 | ₩68,333 | ₩68,427 | +0.14% | 1.1만 |
|---|
| 2026.03.06 | ₩68,333 | ₩68,400 | ₩68,325 | ₩68,400 | +0.10% | 3.2천 |
|---|
| 2026.03.05 | ₩68,400 | ₩68,440 | ₩68,293 | ₩68,393 | -0.01% | 1.1만 |
|---|
| 2026.03.04 | ₩68,547 | ₩68,547 | ₩68,467 | ₩68,498 | -0.07% | 1.2만 |
|---|
| 2026.03.03 | ₩68,467 | ₩68,480 | ₩68,373 | ₩68,400 | -0.10% | 1.6만 |
|---|
| 2026.03.02 | ₩68,881 | ₩68,881 | ₩68,665 | ₩68,701 | -0.26% | 3.1만 |
|---|
| 2026.02.27 | ₩69,041 | ₩69,081 | ₩69,041 | ₩69,081 | +0.06% | 9천 |
|---|
| 2026.02.26 | ₩68,975 | ₩69,028 | ₩68,960 | ₩69,015 | +0.06% | 5.3천 |
|---|
| 2026.02.25 | ₩68,975 | ₩69,001 | ₩68,921 | ₩68,995 | +0.03% | 6.2천 |
|---|
| 2026.02.24 | ₩68,934 | ₩69,008 | ₩68,914 | ₩68,961 | +0.04% | 1.7만 |
|---|
| 2026.02.23 | ₩68,908 | ₩68,908 | ₩68,841 | ₩68,908 | 0.00% | 1.1만 |
|---|
| 2026.02.20 | ₩68,854 | ₩68,868 | ₩68,762 | ₩68,868 | +0.02% | 1.2만 |
|---|
| 2026.02.19 | ₩68,794 | ₩68,841 | ₩68,747 | ₩68,804 | +0.01% | 2.2만 |
|---|
| 2026.02.18 | ₩68,788 | ₩68,802 | ₩68,694 | ₩68,794 | +0.01% | 2.8천 |
|---|
| 2026.02.17 | ₩68,788 | ₩68,841 | ₩68,788 | ₩68,801 | +0.02% | 2만 |
|---|
| 2026.02.13 | ₩68,747 | ₩68,841 | ₩68,734 | ₩68,788 | +0.06% | 2.7만 |
|---|
| 2026.02.12 | ₩68,667 | ₩68,747 | ₩68,615 | ₩68,719 | +0.08% | 1.6천 |
|---|
| 2026.02.11 | ₩68,534 | ₩68,587 | ₩68,506 | ₩68,587 | +0.08% | 3.6천 |
|---|
| 2026.02.10 | ₩68,654 | ₩68,721 | ₩68,587 | ₩68,627 | -0.04% | 1.5천 |
|---|
| 2026.02.09 | ₩68,534 | ₩68,614 | ₩68,534 | ₩68,614 | +0.12% | 2.9천 |
|---|
| 2026.02.06 | ₩68,534 | ₩68,534 | ₩68,467 | ₩68,534 | 0.00% | 8.1천 |
|---|
| 2026.02.05 | ₩68,480 | ₩68,587 | ₩68,480 | ₩68,534 | +0.08% | 2.4만 |
|---|
| 2026.02.04 | ₩68,320 | ₩68,412 | ₩68,307 | ₩68,395 | +0.11% | 1.6만 |
|---|
| 2026.02.03 | ₩68,293 | ₩68,373 | ₩68,280 | ₩68,335 | +0.06% | 5.8천 |
|---|
| 2026.02.02 | ₩68,227 | ₩68,307 | ₩68,227 | ₩68,287 | +0.09% | 2.2천 |
|---|
| 2026.01.30 | ₩68,440 | ₩68,480 | ₩68,440 | ₩68,480 | +0.06% | 6.9천 |
|---|
| 2026.01.29 | ₩68,414 | ₩68,427 | ₩68,360 | ₩68,396 | -0.03% | 4.8만 |
|---|
| 2026.01.28 | ₩68,407 | ₩68,414 | ₩68,407 | ₩68,407 | 0.00% | 2천 |
|---|
| 2026.01.27 | ₩68,360 | ₩68,360 | ₩68,327 | ₩68,329 | -0.04% | 6.7천 |
|---|
| 2026.01.26 | ₩68,400 | ₩68,400 | ₩68,348 | ₩68,367 | -0.05% | 5.6천 |
|---|
| 2026.01.23 | ₩68,267 | ₩68,347 | ₩68,267 | ₩68,347 | +0.12% | 5.2천 |
|---|
| 2026.01.22 | ₩68,253 | ₩68,307 | ₩68,227 | ₩68,260 | +0.01% | 14.6만 |
|---|
| 2026.01.21 | ₩68,186 | ₩68,293 | ₩68,186 | ₩68,293 | +0.16% | 1.5만 |
|---|
| 2026.01.20 | ₩68,400 | ₩68,400 | ₩68,176 | ₩68,180 | -0.32% | 1.1만 |
|---|
| 2026.01.16 | ₩68,414 | ₩68,467 | ₩68,400 | ₩68,426 | +0.02% | 6.9천 |
|---|
| 2026.01.15 | ₩68,454 | ₩68,454 | ₩68,280 | ₩68,400 | -0.08% | 2.9만 |
|---|
| 2026.01.14 | ₩68,400 | ₩68,400 | ₩68,320 | ₩68,340 | -0.09% | 7.2만 |
|---|
| 2026.01.13 | ₩68,347 | ₩68,387 | ₩68,267 | ₩68,267 | -0.12% | 6.8천 |
|---|
| 2026.01.12 | ₩68,347 | ₩68,360 | ₩68,280 | ₩68,280 | -0.10% | 2.5천 |
|---|
| 2026.01.09 | ₩68,173 | ₩68,320 | ₩68,173 | ₩68,247 | +0.11% | 4.7만 |
|---|
| 2026.01.08 | ₩68,279 | ₩68,293 | ₩68,220 | ₩68,220 | -0.09% | 2.8만 |
|---|
| 2026.01.07 | ₩68,239 | ₩68,239 | ₩68,200 | ₩68,220 | -0.03% | 3.4천 |
|---|
| 2026.01.06 | ₩67,986 | ₩68,133 | ₩67,986 | ₩68,133 | +0.22% | 1.8만 |
|---|
| 2026.01.05 | ₩68,026 | ₩68,158 | ₩68,013 | ₩68,080 | +0.08% | 9.6천 |
|---|
| 2026.01.02 | ₩68,026 | ₩68,038 | ₩67,966 | ₩68,013 | -0.02% | 4.7천 |
|---|
| 2025.12.31 | ₩67,985 | ₩68,026 | ₩67,919 | ₩67,993 | +0.01% | 5.4천 |
|---|
| 2025.12.30 | ₩68,130 | ₩68,193 | ₩68,130 | ₩68,153 | +0.03% | 4.5만 |
|---|
| 2025.12.29 | ₩68,133 | ₩68,160 | ₩68,133 | ₩68,160 | +0.04% | 2만 |
|---|
| 2025.12.26 | ₩68,052 | ₩68,106 | ₩68,052 | ₩68,053 | +0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩68,120 | ₩68,146 | ₩68,120 | ₩68,146 | +0.04% | 1만 |
|---|
| 2025.12.23 | ₩68,227 | ₩68,227 | ₩67,986 | ₩68,053 | -0.25% | 2.5만 |
|---|
| 2025.12.22 | ₩68,093 | ₩68,118 | ₩68,013 | ₩68,060 | -0.05% | 1.8만 |
|---|
| 2025.12.19 | ₩68,066 | ₩68,080 | ₩67,986 | ₩68,060 | -0.01% | 1.3만 |
|---|
| 2025.12.18 | ₩68,120 | ₩68,120 | ₩68,041 | ₩68,093 | -0.04% | 4.5만 |
|---|
| 2025.12.17 | ₩68,013 | ₩68,013 | ₩67,946 | ₩68,013 | 0.00% | 6.2천 |
|---|
| 2025.12.16 | ₩67,906 | ₩68,052 | ₩67,906 | ₩67,959 | +0.08% | 1만 |
|---|
| 2025.12.15 | ₩67,946 | ₩67,973 | ₩67,866 | ₩67,879 | -0.10% | 4.7천 |
|---|
| 2025.12.12 | ₩67,946 | ₩67,958 | ₩67,839 | ₩67,839 | -0.16% | 2.2만 |
|---|
| 2025.12.11 | ₩67,893 | ₩68,026 | ₩67,866 | ₩67,866 | -0.04% | 2.8만 |
|---|
| 2025.12.10 | ₩67,946 | ₩67,958 | ₩67,839 | ₩67,946 | 0.00% | 2.3만 |
|---|
| 2025.12.09 | ₩67,986 | ₩67,986 | ₩67,866 | ₩67,866 | -0.18% | 2.1만 |
|---|
| 2025.12.08 | ₩67,986 | ₩67,986 | ₩67,866 | ₩67,866 | -0.18% | 5.7천 |
|---|
| 2025.12.05 | ₩67,986 | ₩67,999 | ₩67,853 | ₩67,866 | -0.18% | 5.2만 |
|---|
| 2025.12.04 | ₩67,959 | ₩67,973 | ₩67,866 | ₩67,922 | -0.06% | 9.1천 |
|---|
| 2025.12.03 | ₩67,986 | ₩67,986 | ₩67,906 | ₩67,906 | -0.12% | 2.4천 |
|---|
| 2025.12.02 | ₩67,946 | ₩68,080 | ₩67,799 | ₩67,799 | -0.22% | 3.3만 |
|---|
| 2025.12.01 | ₩67,998 | ₩68,066 | ₩67,906 | ₩67,906 | -0.14% | 4.4만 |
|---|
| 2025.11.28 | ₩68,279 | ₩68,279 | ₩68,220 | ₩68,220 | -0.09% | 2.2천 |
|---|
| 2025.11.26 | ₩68,267 | ₩68,267 | ₩68,189 | ₩68,225 | -0.06% | 1.3만 |
|---|
| 2025.11.25 | ₩68,186 | ₩68,189 | ₩68,160 | ₩68,186 | 0.00% | 3.8천 |
|---|
| 2025.11.24 | ₩68,186 | ₩68,200 | ₩68,126 | ₩68,166 | -0.03% | 6.1천 |
|---|
| 2025.11.21 | ₩68,173 | ₩68,173 | ₩68,040 | ₩68,040 | -0.20% | 2.1만 |
|---|
| 2025.11.20 | ₩68,120 | ₩68,133 | ₩68,032 | ₩68,073 | -0.07% | 2.7천 |
|---|
| 2025.11.19 | ₩68,133 | ₩68,160 | ₩67,973 | ₩67,973 | -0.24% | 1.6만 |
|---|
| 2025.11.18 | ₩68,173 | ₩68,173 | ₩67,906 | ₩67,906 | -0.39% | 6.8천 |
|---|
| 2025.11.17 | ₩68,106 | ₩68,106 | ₩67,986 | ₩67,986 | -0.18% | 7.6천 |
|---|
| 2025.11.14 | ₩68,093 | ₩68,120 | ₩67,961 | ₩67,961 | -0.19% | 2.5천 |
|---|
| 2025.11.13 | ₩68,080 | ₩68,093 | ₩68,013 | ₩68,053 | -0.04% | 2.4천 |
|---|
| 2025.11.12 | ₩68,186 | ₩68,186 | ₩68,073 | ₩68,073 | -0.17% | 1.4만 |
|---|
| 2025.11.11 | ₩68,120 | ₩68,200 | ₩68,120 | ₩68,180 | +0.09% | 6.1천 |
|---|
| 2025.11.10 | ₩68,053 | ₩68,053 | ₩67,959 | ₩68,026 | -0.04% | 2.6천 |
|---|
| 2025.11.07 | ₩68,026 | ₩68,053 | ₩67,979 | ₩67,979 | -0.07% | 4.9천 |
|---|
| 2025.11.06 | ₩68,026 | ₩68,026 | ₩67,966 | ₩67,966 | -0.09% | 1.4만 |
|---|
| 2025.11.05 | ₩67,946 | ₩68,013 | ₩67,826 | ₩67,826 | -0.18% | 9.6천 |
|---|
| 2025.11.04 | ₩68,053 | ₩68,053 | ₩67,999 | ₩67,999 | -0.08% | 2.9천 |
|---|
| 2025.11.03 | ₩67,879 | ₩67,939 | ₩67,879 | ₩67,939 | +0.09% | 1.1천 |
|---|
| 2025.10.31 | ₩68,186 | ₩68,227 | ₩68,160 | ₩68,166 | -0.03% | 3.5천 |
|---|
| 2025.10.30 | ₩67,919 | ₩68,186 | ₩67,907 | ₩68,066 | +0.22% | 5만 |
|---|
| 2025.10.29 | ₩68,267 | ₩68,267 | ₩68,086 | ₩68,106 | -0.23% | 1.4만 |
|---|
| 2025.10.28 | ₩68,280 | ₩68,307 | ₩68,186 | ₩68,186 | -0.14% | 8.3천 |
|---|
| 2025.10.27 | ₩68,253 | ₩68,253 | ₩68,173 | ₩68,206 | -0.07% | 2.8천 |
|---|
| 2025.10.24 | ₩68,253 | ₩68,333 | ₩68,213 | ₩68,213 | -0.06% | 3만 |
|---|
| 2025.10.23 | ₩68,186 | ₩68,186 | ₩68,109 | ₩68,126 | -0.09% | 5.1천 |
|---|
| 2025.10.22 | ₩68,173 | ₩68,253 | ₩68,173 | ₩68,193 | +0.03% | 1.3만 |
|---|
| 2025.10.21 | ₩68,146 | ₩68,240 | ₩68,120 | ₩68,120 | -0.04% | 8.9천 |
|---|
| 2025.10.20 | ₩68,240 | ₩68,253 | ₩68,080 | ₩68,080 | -0.23% | 1.4만 |
|---|
| 2025.10.17 | ₩68,013 | ₩68,080 | ₩67,961 | ₩68,080 | +0.10% | 3.5천 |
|---|
| 2025.10.16 | ₩67,999 | ₩68,093 | ₩67,999 | ₩68,013 | +0.02% | 9천 |
|---|
| 2025.10.15 | ₩67,959 | ₩67,999 | ₩67,839 | ₩67,839 | -0.18% | 6.6천 |
|---|
| 2025.10.14 | ₩67,886 | ₩67,933 | ₩67,814 | ₩67,886 | 0.00% | 2.3천 |
|---|
| 2025.10.13 | ₩67,751 | ₩67,853 | ₩67,751 | ₩67,849 | +0.14% | 2천 |
|---|
| 2025.10.10 | ₩67,759 | ₩67,931 | ₩67,759 | ₩67,810 | +0.07% | 7.6천 |
|---|