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 | ₩64,902 | ₩64,902 | ₩64,641 | ₩64,755 | -0.23% | 4.4만 |
| 2026.10.08 | ₩64,287 | ₩64,688 | ₩64,287 | ₩64,605 | +0.49% | 6.5만 |
| 2026.10.07 | ₩64,327 | ₩64,661 | ₩64,313 | ₩64,488 | +0.25% | 12.2만 |
| 2026.10.06 | ₩64,969 | ₩64,969 | ₩64,708 | ₩64,782 | -0.29% | 14.3만 |
| 2026.10.05 | ₩64,862 | ₩64,929 | ₩64,528 | ₩64,848 | -0.02% | 18.8만 |
| 2026.10.02 | ₩65,410 | ₩65,410 | ₩64,755 | ₩64,798 | -0.94% | 8.8만 |
| 2026.10.01 | ₩64,782 | ₩65,276 | ₩64,742 | ₩64,889 | +0.16% | 13.7만 |
| 2026.09.30 | ₩64,808 | ₩65,009 | ₩64,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,795 |
| -0.02% |
| 8.1만 |
| 2026.09.29 | ₩64,394 | ₩64,514 | ₩64,127 | ₩64,234 | -0.25% | 16.7만 |
|---|
| 2026.09.28 | ₩64,581 | ₩64,742 | ₩64,408 | ₩64,596 | +0.02% | 6.4만 |
|---|
| 2026.09.25 | ₩65,370 | ₩65,370 | ₩64,862 | ₩64,902 | -0.72% | 9.5만 |
|---|
| 2026.09.24 | ₩65,543 | ₩65,543 | ₩65,249 | ₩65,256 | -0.44% | 2.6만 |
|---|
| 2026.09.23 | ₩65,663 | ₩65,717 | ₩65,376 | ₩65,536 | -0.19% | 41.1만 |
|---|
| 2026.09.22 | ₩65,937 | ₩65,957 | ₩65,891 | ₩65,943 | +0.01% | 2.9만 |
|---|
| 2026.09.21 | ₩66,104 | ₩66,104 | ₩65,944 | ₩65,971 | -0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩66,131 | ₩66,131 | ₩65,797 | ₩65,984 | -0.22% | 4.7만 |
|---|
| 2026.09.17 | ₩66,251 | ₩66,251 | ₩65,984 | ₩66,112 | -0.21% | 3.3만 |
|---|
| 2026.09.16 | ₩65,997 | ₩66,104 | ₩65,904 | ₩65,931 | -0.10% | 2.1만 |
|---|
| 2026.09.15 | ₩66,158 | ₩66,158 | ₩65,944 | ₩66,037 | -0.18% | 2.5만 |
|---|
| 2026.09.14 | ₩66,158 | ₩66,291 | ₩66,091 | ₩66,144 | -0.02% | 2.9만 |
|---|
| 2026.09.11 | ₩65,997 | ₩66,398 | ₩65,964 | ₩66,184 | +0.28% | 18.7만 |
|---|
| 2026.09.10 | ₩66,104 | ₩66,124 | ₩65,912 | ₩65,912 | -0.29% | 7천 |
|---|
| 2026.09.09 | ₩66,692 | ₩66,692 | ₩66,305 | ₩66,318 | -0.56% | 1.4만 |
|---|
| 2026.09.08 | ₩66,799 | ₩66,859 | ₩66,625 | ₩66,665 | -0.20% | 2만 |
|---|
| 2026.09.04 | ₩66,826 | ₩66,879 | ₩66,713 | ₩66,713 | -0.17% | 2.2만 |
|---|
| 2026.09.03 | ₩66,812 | ₩66,826 | ₩66,692 | ₩66,719 | -0.14% | 5.2천 |
|---|
| 2026.09.02 | ₩66,719 | ₩66,866 | ₩66,699 | ₩66,866 | +0.22% | 1.3만 |
|---|
| 2026.09.01 | ₩66,679 | ₩66,746 | ₩66,679 | ₩66,705 | +0.04% | 1.9만 |
|---|
| 2026.08.31 | ₩67,160 | ₩67,253 | ₩67,160 | ₩67,197 | +0.06% | 1.5만 |
|---|
| 2026.08.28 | ₩67,373 | ₩67,373 | ₩67,206 | ₩67,220 | -0.23% | 6.3천 |
|---|
| 2026.08.27 | ₩67,467 | ₩67,467 | ₩67,373 | ₩67,379 | -0.13% | 3.8만 |
|---|
| 2026.08.26 | ₩67,412 | ₩67,480 | ₩67,380 | ₩67,414 | +0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩67,454 | ₩67,641 | ₩67,454 | ₩67,496 | +0.06% | 1.5만 |
|---|
| 2026.08.24 | ₩67,373 | ₩67,667 | ₩67,373 | ₩67,454 | +0.12% | 6.5만 |
|---|
| 2026.08.21 | ₩67,440 | ₩67,454 | ₩67,360 | ₩67,440 | 0.00% | 2.4만 |
|---|
| 2026.08.20 | ₩67,427 | ₩67,480 | ₩67,347 | ₩67,474 | +0.07% | 1.4만 |
|---|
| 2026.08.19 | ₩67,567 | ₩67,614 | ₩67,527 | ₩67,566 | -0.00% | 4.3천 |
|---|
| 2026.08.18 | ₩67,547 | ₩67,547 | ₩67,347 | ₩67,380 | -0.25% | 1.7만 |
|---|
| 2026.08.17 | ₩67,561 | ₩67,707 | ₩67,534 | ₩67,534 | -0.04% | 1.1만 |
|---|
| 2026.08.14 | ₩67,801 | ₩67,801 | ₩67,601 | ₩67,651 | -0.22% | 9.8천 |
|---|
| 2026.08.13 | ₩67,734 | ₩67,828 | ₩67,734 | ₩67,814 | +0.12% | 2.8만 |
|---|
| 2026.08.12 | ₩67,707 | ₩67,748 | ₩67,654 | ₩67,714 | +0.01% | 8.6천 |
|---|
| 2026.08.11 | ₩67,494 | ₩67,627 | ₩67,494 | ₩67,617 | +0.18% | 7.1만 |
|---|
| 2026.08.10 | ₩67,774 | ₩67,774 | ₩67,586 | ₩67,694 | -0.12% | 8만 |
|---|
| 2026.08.07 | ₩67,547 | ₩67,667 | ₩67,547 | ₩67,667 | +0.18% | 1.5만 |
|---|
| 2026.08.06 | ₩67,494 | ₩67,494 | ₩67,427 | ₩67,448 | -0.07% | 1.4만 |
|---|
| 2026.08.05 | ₩67,440 | ₩67,467 | ₩67,340 | ₩67,440 | 0.00% | 2.3만 |
|---|
| 2026.08.04 | ₩67,267 | ₩67,507 | ₩67,267 | ₩67,373 | +0.16% | 2.8만 |
|---|
| 2026.08.03 | ₩67,240 | ₩67,293 | ₩67,160 | ₩67,160 | -0.12% | 1.4만 |
|---|
| 2026.07.31 | ₩67,601 | ₩67,601 | ₩67,320 | ₩67,446 | -0.23% | 2.1만 |
|---|
| 2026.07.30 | ₩67,438 | ₩67,561 | ₩67,427 | ₩67,434 | -0.01% | 1.8만 |
|---|
| 2026.07.29 | ₩67,654 | ₩67,707 | ₩67,467 | ₩67,601 | -0.08% | 5.9만 |
|---|
| 2026.07.28 | ₩67,500 | ₩67,601 | ₩67,494 | ₩67,587 | +0.13% | 2.5만 |
|---|
| 2026.07.27 | ₩67,601 | ₩67,627 | ₩67,467 | ₩67,534 | -0.10% | 1.4만 |
|---|
| 2026.07.24 | ₩67,320 | ₩67,554 | ₩67,307 | ₩67,554 | +0.35% | 3.1만 |
|---|
| 2026.07.23 | ₩67,547 | ₩67,547 | ₩67,160 | ₩67,248 | -0.44% | 1.1만 |
|---|
| 2026.07.22 | ₩67,694 | ₩67,748 | ₩67,607 | ₩67,621 | -0.11% | 1.8만 |
|---|
| 2026.07.21 | ₩67,828 | ₩67,841 | ₩67,774 | ₩67,781 | -0.07% | 8.6천 |
|---|
| 2026.07.20 | ₩67,908 | ₩67,908 | ₩67,833 | ₩67,841 | -0.10% | 1.8만 |
|---|
| 2026.07.17 | ₩67,948 | ₩67,948 | ₩67,854 | ₩67,899 | -0.07% | 1만 |
|---|
| 2026.07.16 | ₩67,908 | ₩68,015 | ₩67,861 | ₩67,901 | -0.01% | 9.6천 |
|---|
| 2026.07.15 | ₩68,135 | ₩68,135 | ₩68,001 | ₩68,011 | -0.18% | 7.5천 |
|---|
| 2026.07.14 | ₩68,082 | ₩68,128 | ₩68,041 | ₩68,068 | -0.02% | 5.4천 |
|---|
| 2026.07.13 | ₩68,122 | ₩68,122 | ₩68,028 | ₩68,035 | -0.13% | 8.6천 |
|---|
| 2026.07.10 | ₩68,068 | ₩68,122 | ₩68,068 | ₩68,108 | +0.06% | 2.3천 |
|---|
| 2026.07.09 | ₩68,107 | ₩68,128 | ₩68,082 | ₩68,083 | -0.04% | 1.6만 |
|---|
| 2026.07.08 | ₩68,135 | ₩68,135 | ₩68,068 | ₩68,088 | -0.07% | 1.9만 |
|---|
| 2026.07.07 | ₩68,402 | ₩68,402 | ₩68,188 | ₩68,215 | -0.27% | 1.4만 |
|---|
| 2026.07.06 | ₩68,322 | ₩68,322 | ₩68,228 | ₩68,290 | -0.05% | 1.4만 |
|---|
| 2026.07.02 | ₩68,321 | ₩68,335 | ₩68,255 | ₩68,302 | -0.03% | 1.9만 |
|---|
| 2026.07.01 | ₩68,228 | ₩68,242 | ₩68,135 | ₩68,214 | -0.02% | 1.8만 |
|---|
| 2026.06.30 | ₩68,562 | ₩68,562 | ₩68,404 | ₩68,404 | -0.23% | 2.6천 |
|---|
| 2026.06.29 | ₩68,389 | ₩68,436 | ₩68,375 | ₩68,409 | +0.03% | 1.2만 |
|---|
| 2026.06.26 | ₩68,295 | ₩68,375 | ₩68,242 | ₩68,322 | +0.04% | 1.1만 |
|---|
| 2026.06.25 | ₩68,242 | ₩68,282 | ₩68,230 | ₩68,262 | +0.03% | 9.5천 |
|---|
| 2026.06.24 | ₩68,269 | ₩68,349 | ₩68,228 | ₩68,275 | +0.01% | 3.3만 |
|---|
| 2026.06.23 | ₩68,202 | ₩68,242 | ₩68,175 | ₩68,198 | -0.01% | 1.9만 |
|---|
| 2026.06.22 | ₩68,228 | ₩68,295 | ₩68,188 | ₩68,222 | -0.01% | 7.9천 |
|---|
| 2026.06.18 | ₩68,202 | ₩68,307 | ₩68,202 | ₩68,274 | +0.11% | 4.2만 |
|---|
| 2026.06.17 | ₩68,182 | ₩68,241 | ₩68,095 | ₩68,098 | -0.12% | 1.2만 |
|---|
| 2026.06.16 | ₩68,155 | ₩69,591 | ₩68,148 | ₩68,175 | +0.03% | 2.2만 |
|---|
| 2026.06.15 | ₩68,188 | ₩68,188 | ₩68,122 | ₩68,162 | -0.04% | 6천 |
|---|
| 2026.06.12 | ₩67,948 | ₩68,082 | ₩67,935 | ₩68,062 | +0.17% | 7.1천 |
|---|
| 2026.06.11 | ₩68,095 | ₩68,175 | ₩67,961 | ₩68,120 | +0.04% | 5.2만 |
|---|
| 2026.06.10 | ₩68,148 | ₩68,148 | ₩67,948 | ₩67,961 | -0.27% | 1.7만 |
|---|
| 2026.06.09 | ₩68,215 | ₩68,255 | ₩68,062 | ₩68,107 | -0.16% | 5.6만 |
|---|
| 2026.06.08 | ₩68,202 | ₩68,202 | ₩67,975 | ₩67,975 | -0.33% | 3만 |
|---|
| 2026.06.05 | ₩68,055 | ₩68,108 | ₩67,975 | ₩68,048 | -0.01% | 2.6만 |
|---|
| 2026.06.04 | ₩68,255 | ₩68,255 | ₩68,082 | ₩68,142 | -0.17% | 2.2만 |
|---|
| 2026.06.03 | ₩68,021 | ₩68,102 | ₩67,995 | ₩68,072 | +0.07% | 6.9천 |
|---|
| 2026.06.02 | ₩68,162 | ₩68,162 | ₩68,041 | ₩68,120 | -0.06% | 7.6천 |
|---|
| 2026.06.01 | ₩68,095 | ₩68,095 | ₩67,801 | ₩67,941 | -0.23% | 1.5만 |
|---|
| 2026.05.29 | ₩68,082 | ₩68,135 | ₩68,055 | ₩68,095 | +0.02% | 2.6만 |
|---|
| 2026.05.28 | ₩67,975 | ₩68,082 | ₩67,975 | ₩68,062 | +0.13% | 1만 |
|---|
| 2026.05.27 | ₩67,908 | ₩67,975 | ₩67,895 | ₩67,921 | +0.02% | 1.6만 |
|---|
| 2026.05.26 | ₩67,841 | ₩67,854 | ₩67,748 | ₩67,806 | -0.05% | 1.2만 |
|---|
| 2026.05.22 | ₩67,661 | ₩67,721 | ₩67,626 | ₩67,626 | -0.05% | 1.9만 |
|---|
| 2026.05.21 | ₩67,587 | ₩67,627 | ₩67,440 | ₩67,581 | -0.01% | 1.6만 |
|---|
| 2026.05.20 | ₩67,467 | ₩67,561 | ₩67,400 | ₩67,543 | +0.11% | 1.9만 |
|---|
| 2026.05.19 | ₩67,507 | ₩67,507 | ₩67,360 | ₩67,467 | -0.06% | 1.3만 |
|---|
| 2026.05.18 | ₩67,667 | ₩67,667 | ₩67,561 | ₩67,603 | -0.09% | 1.5만 |
|---|
| 2026.05.15 | ₩67,547 | ₩67,601 | ₩67,467 | ₩67,577 | +0.04% | 1.2만 |
|---|
| 2026.05.14 | ₩67,854 | ₩67,854 | ₩67,789 | ₩67,821 | -0.05% | 9천 |
|---|
| 2026.05.13 | ₩67,975 | ₩67,975 | ₩67,788 | ₩67,788 | -0.28% | 5.6천 |
|---|
| 2026.05.12 | ₩67,988 | ₩67,988 | ₩67,854 | ₩67,854 | -0.20% | 1.4만 |
|---|
| 2026.05.11 | ₩68,082 | ₩68,095 | ₩67,983 | ₩67,999 | -0.12% | 5.9천 |
|---|
| 2026.05.08 | ₩68,068 | ₩68,095 | ₩67,963 | ₩67,984 | -0.12% | 2만 |
|---|
| 2026.05.07 | ₩68,015 | ₩68,095 | ₩67,975 | ₩67,988 | -0.04% | 1.8만 |
|---|
| 2026.05.06 | ₩67,975 | ₩68,028 | ₩67,963 | ₩67,975 | 0.00% | 1.6만 |
|---|
| 2026.05.05 | ₩67,854 | ₩67,881 | ₩67,788 | ₩67,821 | -0.05% | 9.5천 |
|---|
| 2026.05.04 | ₩67,908 | ₩67,908 | ₩67,734 | ₩67,802 | -0.16% | 1.8만 |
|---|
| 2026.05.01 | ₩67,895 | ₩67,895 | ₩67,854 | ₩67,854 | -0.06% | 2.4만 |
|---|
| 2026.04.30 | ₩68,162 | ₩68,162 | ₩68,001 | ₩68,062 | -0.15% | 1.8만 |
|---|
| 2026.04.29 | ₩68,202 | ₩68,202 | ₩67,988 | ₩68,062 | -0.21% | 1.5만 |
|---|
| 2026.04.28 | ₩68,162 | ₩68,228 | ₩68,122 | ₩68,147 | -0.02% | 1.8만 |
|---|
| 2026.04.27 | ₩68,228 | ₩68,295 | ₩68,215 | ₩68,215 | -0.02% | 1.5만 |
|---|
| 2026.04.24 | ₩68,215 | ₩68,215 | ₩68,162 | ₩68,188 | -0.04% | 1.8만 |
|---|
| 2026.04.23 | ₩68,295 | ₩68,295 | ₩68,148 | ₩68,195 | -0.15% | 8천 |
|---|
| 2026.04.22 | ₩68,295 | ₩68,295 | ₩68,162 | ₩68,168 | -0.19% | 5.8천 |
|---|
| 2026.04.21 | ₩68,162 | ₩68,215 | ₩68,122 | ₩68,135 | -0.04% | 8천 |
|---|
| 2026.04.20 | ₩68,195 | ₩68,228 | ₩68,162 | ₩68,188 | -0.01% | 1.8만 |
|---|
| 2026.04.17 | ₩68,135 | ₩68,175 | ₩68,108 | ₩68,144 | +0.01% | 1.7만 |
|---|
| 2026.04.16 | ₩68,041 | ₩68,055 | ₩68,001 | ₩68,015 | -0.04% | 9.1천 |
|---|
| 2026.04.15 | ₩68,041 | ₩68,082 | ₩67,935 | ₩67,968 | -0.11% | 1.4만 |
|---|
| 2026.04.14 | ₩68,068 | ₩68,095 | ₩68,028 | ₩68,063 | -0.01% | 4.1만 |
|---|
| 2026.04.13 | ₩68,001 | ₩68,062 | ₩67,963 | ₩68,060 | +0.09% | 2.3만 |
|---|
| 2026.04.10 | ₩68,122 | ₩68,122 | ₩67,915 | ₩67,935 | -0.27% | 2.1만 |
|---|
| 2026.04.09 | ₩67,955 | ₩67,988 | ₩67,908 | ₩67,937 | -0.03% | 2.2만 |
|---|
| 2026.04.08 | ₩68,041 | ₩68,122 | ₩67,921 | ₩67,988 | -0.08% | 2.1만 |
|---|
| 2026.04.07 | ₩67,654 | ₩67,808 | ₩67,614 | ₩67,754 | +0.15% | 4.5만 |
|---|
| 2026.04.06 | ₩67,574 | ₩67,641 | ₩67,561 | ₩67,634 | +0.09% | 9.9천 |
|---|
| 2026.04.02 | ₩67,614 | ₩67,694 | ₩67,614 | ₩67,654 | +0.06% | 1.9천 |
|---|
| 2026.04.01 | ₩67,614 | ₩67,614 | ₩67,520 | ₩67,566 | -0.07% | 2.5만 |
|---|
| 2026.03.31 | ₩67,667 | ₩67,687 | ₩67,661 | ₩67,678 | +0.02% | 7.5천 |
|---|
| 2026.03.30 | ₩67,561 | ₩67,601 | ₩67,547 | ₩67,587 | +0.04% | 5천 |
|---|
| 2026.03.27 | ₩67,280 | ₩67,400 | ₩67,253 | ₩67,400 | +0.18% | 6.2천 |
|---|
| 2026.03.26 | ₩67,434 | ₩67,434 | ₩67,327 | ₩67,360 | -0.11% | 2만 |
|---|
| 2026.03.25 | ₩67,534 | ₩67,574 | ₩67,454 | ₩67,474 | -0.09% | 5.4천 |
|---|
| 2026.03.24 | ₩67,574 | ₩67,574 | ₩67,347 | ₩67,387 | -0.28% | 2.5만 |
|---|
| 2026.03.23 | ₩67,828 | ₩67,854 | ₩67,707 | ₩67,748 | -0.12% | 6.3만 |
|---|
| 2026.03.20 | ₩68,001 | ₩68,001 | ₩67,561 | ₩67,561 | -0.65% | 1.4만 |
|---|
| 2026.03.19 | ₩68,122 | ₩68,122 | ₩67,975 | ₩68,055 | -0.10% | 1.8만 |
|---|
| 2026.03.18 | ₩68,222 | ₩68,254 | ₩68,068 | ₩68,068 | -0.23% | 1.3만 |
|---|
| 2026.03.17 | ₩68,228 | ₩68,242 | ₩68,175 | ₩68,182 | -0.07% | 1.2만 |
|---|
| 2026.03.16 | ₩68,349 | ₩68,349 | ₩68,122 | ₩68,128 | -0.32% | 4.8만 |
|---|
| 2026.03.13 | ₩68,108 | ₩68,182 | ₩68,108 | ₩68,182 | +0.11% | 5.3천 |
|---|
| 2026.03.12 | ₩68,202 | ₩68,202 | ₩67,868 | ₩68,015 | -0.27% | 4.9만 |
|---|
| 2026.03.11 | ₩68,335 | ₩68,335 | ₩68,195 | ₩68,220 | -0.17% | 5.9천 |
|---|
| 2026.03.10 | ₩68,362 | ₩68,389 | ₩68,335 | ₩68,375 | +0.02% | 1.5만 |
|---|
| 2026.03.09 | ₩68,349 | ₩68,469 | ₩68,349 | ₩68,442 | +0.14% | 1.1만 |
|---|
| 2026.03.06 | ₩68,349 | ₩68,416 | ₩68,341 | ₩68,416 | +0.10% | 3.2천 |
|---|
| 2026.03.05 | ₩68,416 | ₩68,456 | ₩68,309 | ₩68,409 | -0.01% | 1.1만 |
|---|
| 2026.03.04 | ₩68,562 | ₩68,562 | ₩68,482 | ₩68,513 | -0.07% | 1.2만 |
|---|
| 2026.03.03 | ₩68,482 | ₩68,496 | ₩68,389 | ₩68,416 | -0.10% | 1.6만 |
|---|
| 2026.03.02 | ₩68,896 | ₩68,896 | ₩68,680 | ₩68,716 | -0.26% | 3.1만 |
|---|
| 2026.02.27 | ₩69,057 | ₩69,097 | ₩69,057 | ₩69,097 | +0.06% | 9천 |
|---|
| 2026.02.26 | ₩68,990 | ₩69,043 | ₩68,975 | ₩69,030 | +0.06% | 5.3천 |
|---|
| 2026.02.25 | ₩68,990 | ₩69,017 | ₩68,937 | ₩69,010 | +0.03% | 6.2천 |
|---|
| 2026.02.24 | ₩68,950 | ₩69,023 | ₩68,930 | ₩68,977 | +0.04% | 1.7만 |
|---|
| 2026.02.23 | ₩68,923 | ₩68,923 | ₩68,856 | ₩68,923 | 0.00% | 1.1만 |
|---|
| 2026.02.20 | ₩68,870 | ₩68,883 | ₩68,778 | ₩68,883 | +0.02% | 1.2만 |
|---|
| 2026.02.19 | ₩68,810 | ₩68,856 | ₩68,763 | ₩68,819 | +0.01% | 2.2만 |
|---|
| 2026.02.18 | ₩68,803 | ₩68,818 | ₩68,709 | ₩68,810 | +0.01% | 2.8천 |
|---|
| 2026.02.17 | ₩68,803 | ₩68,856 | ₩68,803 | ₩68,816 | +0.02% | 2만 |
|---|
| 2026.02.13 | ₩68,763 | ₩68,856 | ₩68,750 | ₩68,803 | +0.06% | 2.7만 |
|---|
| 2026.02.12 | ₩68,683 | ₩68,763 | ₩68,631 | ₩68,735 | +0.08% | 1.6천 |
|---|
| 2026.02.11 | ₩68,549 | ₩68,603 | ₩68,521 | ₩68,603 | +0.08% | 3.6천 |
|---|
| 2026.02.10 | ₩68,669 | ₩68,736 | ₩68,603 | ₩68,643 | -0.04% | 1.5천 |
|---|
| 2026.02.09 | ₩68,549 | ₩68,629 | ₩68,549 | ₩68,629 | +0.12% | 2.9천 |
|---|
| 2026.02.06 | ₩68,549 | ₩68,549 | ₩68,482 | ₩68,549 | 0.00% | 8.1천 |
|---|
| 2026.02.05 | ₩68,496 | ₩68,603 | ₩68,496 | ₩68,549 | +0.08% | 2.4만 |
|---|
| 2026.02.04 | ₩68,335 | ₩68,428 | ₩68,322 | ₩68,410 | +0.11% | 1.6만 |
|---|
| 2026.02.03 | ₩68,309 | ₩68,389 | ₩68,295 | ₩68,350 | +0.06% | 5.8천 |
|---|
| 2026.02.02 | ₩68,242 | ₩68,322 | ₩68,242 | ₩68,302 | +0.09% | 2.2천 |
|---|
| 2026.01.30 | ₩68,456 | ₩68,496 | ₩68,456 | ₩68,496 | +0.06% | 6.9천 |
|---|
| 2026.01.29 | ₩68,429 | ₩68,442 | ₩68,375 | ₩68,412 | -0.03% | 4.8만 |
|---|
| 2026.01.28 | ₩68,422 | ₩68,429 | ₩68,422 | ₩68,422 | 0.00% | 2천 |
|---|
| 2026.01.27 | ₩68,375 | ₩68,375 | ₩68,342 | ₩68,345 | -0.04% | 6.7천 |
|---|
| 2026.01.26 | ₩68,416 | ₩68,416 | ₩68,363 | ₩68,382 | -0.05% | 5.6천 |
|---|
| 2026.01.23 | ₩68,282 | ₩68,362 | ₩68,282 | ₩68,362 | +0.12% | 5.2천 |
|---|
| 2026.01.22 | ₩68,269 | ₩68,322 | ₩68,242 | ₩68,275 | +0.01% | 14.6만 |
|---|
| 2026.01.21 | ₩68,202 | ₩68,309 | ₩68,202 | ₩68,309 | +0.16% | 1.5만 |
|---|
| 2026.01.20 | ₩68,416 | ₩68,416 | ₩68,191 | ₩68,195 | -0.32% | 1.1만 |
|---|
| 2026.01.16 | ₩68,429 | ₩68,482 | ₩68,416 | ₩68,441 | +0.02% | 6.9천 |
|---|
| 2026.01.15 | ₩68,469 | ₩68,469 | ₩68,295 | ₩68,416 | -0.08% | 2.9만 |
|---|
| 2026.01.14 | ₩68,416 | ₩68,416 | ₩68,335 | ₩68,355 | -0.09% | 7.2만 |
|---|
| 2026.01.13 | ₩68,362 | ₩68,402 | ₩68,282 | ₩68,282 | -0.12% | 6.8천 |
|---|
| 2026.01.12 | ₩68,362 | ₩68,375 | ₩68,295 | ₩68,295 | -0.10% | 2.5천 |
|---|
| 2026.01.09 | ₩68,188 | ₩68,335 | ₩68,188 | ₩68,262 | +0.11% | 4.7만 |
|---|
| 2026.01.08 | ₩68,294 | ₩68,309 | ₩68,235 | ₩68,235 | -0.09% | 2.8만 |
|---|
| 2026.01.07 | ₩68,254 | ₩68,254 | ₩68,215 | ₩68,235 | -0.03% | 3.4천 |
|---|
| 2026.01.06 | ₩68,001 | ₩68,148 | ₩68,001 | ₩68,148 | +0.22% | 1.8만 |
|---|
| 2026.01.05 | ₩68,041 | ₩68,174 | ₩68,028 | ₩68,095 | +0.08% | 9.6천 |
|---|
| 2026.01.02 | ₩68,041 | ₩68,053 | ₩67,981 | ₩68,028 | -0.02% | 4.7천 |
|---|
| 2025.12.31 | ₩68,000 | ₩68,041 | ₩67,935 | ₩68,008 | +0.01% | 5.4천 |
|---|
| 2025.12.30 | ₩68,146 | ₩68,208 | ₩68,146 | ₩68,168 | +0.03% | 4.5만 |
|---|
| 2025.12.29 | ₩68,148 | ₩68,175 | ₩68,148 | ₩68,175 | +0.04% | 2만 |
|---|
| 2025.12.26 | ₩68,067 | ₩68,122 | ₩68,067 | ₩68,068 | +0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩68,135 | ₩68,162 | ₩68,135 | ₩68,162 | +0.04% | 1만 |
|---|
| 2025.12.23 | ₩68,242 | ₩68,242 | ₩68,001 | ₩68,068 | -0.25% | 2.5만 |
|---|
| 2025.12.22 | ₩68,108 | ₩68,134 | ₩68,028 | ₩68,075 | -0.05% | 1.8만 |
|---|
| 2025.12.19 | ₩68,082 | ₩68,095 | ₩68,001 | ₩68,075 | -0.01% | 1.3만 |
|---|
| 2025.12.18 | ₩68,135 | ₩68,135 | ₩68,056 | ₩68,108 | -0.04% | 4.5만 |
|---|
| 2025.12.17 | ₩68,028 | ₩68,028 | ₩67,961 | ₩68,028 | 0.00% | 6.2천 |
|---|
| 2025.12.16 | ₩67,921 | ₩68,067 | ₩67,921 | ₩67,975 | +0.08% | 1만 |
|---|
| 2025.12.15 | ₩67,961 | ₩67,988 | ₩67,881 | ₩67,895 | -0.10% | 4.7천 |
|---|
| 2025.12.12 | ₩67,961 | ₩67,973 | ₩67,854 | ₩67,854 | -0.16% | 2.2만 |
|---|
| 2025.12.11 | ₩67,908 | ₩68,041 | ₩67,881 | ₩67,881 | -0.04% | 2.8만 |
|---|
| 2025.12.10 | ₩67,961 | ₩67,973 | ₩67,854 | ₩67,961 | 0.00% | 2.3만 |
|---|
| 2025.12.09 | ₩68,001 | ₩68,001 | ₩67,881 | ₩67,881 | -0.18% | 2.1만 |
|---|
| 2025.12.08 | ₩68,001 | ₩68,001 | ₩67,881 | ₩67,881 | -0.18% | 5.7천 |
|---|
| 2025.12.05 | ₩68,001 | ₩68,015 | ₩67,868 | ₩67,881 | -0.18% | 5.2만 |
|---|
| 2025.12.04 | ₩67,975 | ₩67,988 | ₩67,881 | ₩67,937 | -0.06% | 9.1천 |
|---|
| 2025.12.03 | ₩68,001 | ₩68,001 | ₩67,921 | ₩67,921 | -0.12% | 2.4천 |
|---|
| 2025.12.02 | ₩67,961 | ₩68,095 | ₩67,814 | ₩67,814 | -0.22% | 3.3만 |
|---|
| 2025.12.01 | ₩68,013 | ₩68,082 | ₩67,921 | ₩67,921 | -0.14% | 4.4만 |
|---|
| 2025.11.28 | ₩68,294 | ₩68,294 | ₩68,235 | ₩68,235 | -0.09% | 2.2천 |
|---|
| 2025.11.26 | ₩68,282 | ₩68,282 | ₩68,204 | ₩68,241 | -0.06% | 1.3만 |
|---|
| 2025.11.25 | ₩68,202 | ₩68,204 | ₩68,175 | ₩68,202 | 0.00% | 3.8천 |
|---|
| 2025.11.24 | ₩68,202 | ₩68,215 | ₩68,142 | ₩68,182 | -0.03% | 6.1천 |
|---|
| 2025.11.21 | ₩68,188 | ₩68,188 | ₩68,055 | ₩68,055 | -0.20% | 2.1만 |
|---|
| 2025.11.20 | ₩68,135 | ₩68,148 | ₩68,047 | ₩68,088 | -0.07% | 2.7천 |
|---|
| 2025.11.19 | ₩68,148 | ₩68,175 | ₩67,988 | ₩67,988 | -0.24% | 1.6만 |
|---|
| 2025.11.18 | ₩68,188 | ₩68,188 | ₩67,921 | ₩67,921 | -0.39% | 6.8천 |
|---|
| 2025.11.17 | ₩68,122 | ₩68,122 | ₩68,001 | ₩68,001 | -0.18% | 7.6천 |
|---|
| 2025.11.14 | ₩68,108 | ₩68,135 | ₩67,976 | ₩67,976 | -0.19% | 2.5천 |
|---|
| 2025.11.13 | ₩68,095 | ₩68,108 | ₩68,028 | ₩68,068 | -0.04% | 2.4천 |
|---|
| 2025.11.12 | ₩68,202 | ₩68,202 | ₩68,088 | ₩68,088 | -0.17% | 1.4만 |
|---|
| 2025.11.11 | ₩68,135 | ₩68,215 | ₩68,135 | ₩68,195 | +0.09% | 6.1천 |
|---|
| 2025.11.10 | ₩68,068 | ₩68,068 | ₩67,975 | ₩68,041 | -0.04% | 2.6천 |
|---|
| 2025.11.07 | ₩68,041 | ₩68,068 | ₩67,995 | ₩67,995 | -0.07% | 4.9천 |
|---|
| 2025.11.06 | ₩68,041 | ₩68,041 | ₩67,981 | ₩67,981 | -0.09% | 1.4만 |
|---|
| 2025.11.05 | ₩67,961 | ₩68,028 | ₩67,841 | ₩67,841 | -0.18% | 9.6천 |
|---|
| 2025.11.04 | ₩68,068 | ₩68,068 | ₩68,015 | ₩68,015 | -0.08% | 2.9천 |
|---|
| 2025.11.03 | ₩67,895 | ₩67,955 | ₩67,895 | ₩67,955 | +0.09% | 1.1천 |
|---|
| 2025.10.31 | ₩68,202 | ₩68,242 | ₩68,175 | ₩68,182 | -0.03% | 3.5천 |
|---|
| 2025.10.30 | ₩67,935 | ₩68,202 | ₩67,923 | ₩68,082 | +0.22% | 5만 |
|---|
| 2025.10.29 | ₩68,282 | ₩68,282 | ₩68,102 | ₩68,122 | -0.23% | 1.4만 |
|---|
| 2025.10.28 | ₩68,295 | ₩68,322 | ₩68,202 | ₩68,202 | -0.14% | 8.3천 |
|---|
| 2025.10.27 | ₩68,269 | ₩68,269 | ₩68,188 | ₩68,222 | -0.07% | 2.8천 |
|---|
| 2025.10.24 | ₩68,269 | ₩68,349 | ₩68,228 | ₩68,228 | -0.06% | 3만 |
|---|
| 2025.10.23 | ₩68,202 | ₩68,202 | ₩68,124 | ₩68,142 | -0.09% | 5.1천 |
|---|
| 2025.10.22 | ₩68,188 | ₩68,269 | ₩68,188 | ₩68,208 | +0.03% | 1.3만 |
|---|
| 2025.10.21 | ₩68,162 | ₩68,255 | ₩68,135 | ₩68,135 | -0.04% | 8.9천 |
|---|
| 2025.10.20 | ₩68,255 | ₩68,269 | ₩68,095 | ₩68,095 | -0.23% | 1.4만 |
|---|
| 2025.10.17 | ₩68,028 | ₩68,095 | ₩67,976 | ₩68,095 | +0.10% | 3.5천 |
|---|
| 2025.10.16 | ₩68,015 | ₩68,108 | ₩68,015 | ₩68,028 | +0.02% | 9천 |
|---|
| 2025.10.15 | ₩67,975 | ₩68,015 | ₩67,854 | ₩67,854 | -0.18% | 6.6천 |
|---|
| 2025.10.14 | ₩67,901 | ₩67,948 | ₩67,829 | ₩67,901 | 0.00% | 2.3천 |
|---|
| 2025.10.13 | ₩67,766 | ₩67,868 | ₩67,766 | ₩67,864 | +0.14% | 2천 |
|---|
| 2025.10.10 | ₩67,774 | ₩67,947 | ₩67,774 | ₩67,825 | +0.07% | 7.6천 |
|---|