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 | ₩64,926 | ₩64,926 | ₩64,666 | ₩64,779 | -0.23% | 4.4만 |
| 2026.10.08 | ₩64,311 | ₩64,712 | ₩64,311 | ₩64,630 | +0.49% | 6.5만 |
| 2026.10.07 | ₩64,352 | ₩64,686 | ₩64,337 | ₩64,512 | +0.25% | 12.2만 |
| 2026.10.06 | ₩64,993 | ₩64,993 | ₩64,732 | ₩64,806 | -0.29% | 14.3만 |
| 2026.10.05 | ₩64,886 | ₩64,953 | ₩64,552 | ₩64,873 | -0.02% | 18.8만 |
| 2026.10.02 | ₩65,434 | ₩65,434 | ₩64,779 | ₩64,822 | -0.94% | 8.8만 |
| 2026.10.01 | ₩64,806 | ₩65,300 | ₩64,766 | ₩64,913 | +0.16% | 13.7만 |
| 2026.09.30 | ₩64,833 | ₩65,033 | ₩64,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,819 |
| -0.02% |
| 8.1만 |
| 2026.09.29 | ₩64,418 | ₩64,539 | ₩64,151 | ₩64,258 | -0.25% | 16.7만 |
|---|
| 2026.09.28 | ₩64,605 | ₩64,766 | ₩64,432 | ₩64,620 | +0.02% | 6.4만 |
|---|
| 2026.09.25 | ₩65,394 | ₩65,394 | ₩64,886 | ₩64,926 | -0.72% | 9.5만 |
|---|
| 2026.09.24 | ₩65,568 | ₩65,568 | ₩65,274 | ₩65,280 | -0.44% | 2.6만 |
|---|
| 2026.09.23 | ₩65,688 | ₩65,741 | ₩65,401 | ₩65,561 | -0.19% | 41.1만 |
|---|
| 2026.09.22 | ₩65,962 | ₩65,982 | ₩65,915 | ₩65,967 | +0.01% | 2.9만 |
|---|
| 2026.09.21 | ₩66,129 | ₩66,129 | ₩65,969 | ₩65,995 | -0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩66,156 | ₩66,156 | ₩65,822 | ₩66,009 | -0.22% | 4.7만 |
|---|
| 2026.09.17 | ₩66,276 | ₩66,276 | ₩66,009 | ₩66,137 | -0.21% | 3.3만 |
|---|
| 2026.09.16 | ₩66,022 | ₩66,129 | ₩65,929 | ₩65,955 | -0.10% | 2.1만 |
|---|
| 2026.09.15 | ₩66,182 | ₩66,182 | ₩65,969 | ₩66,062 | -0.18% | 2.5만 |
|---|
| 2026.09.14 | ₩66,182 | ₩66,316 | ₩66,116 | ₩66,169 | -0.02% | 2.9만 |
|---|
| 2026.09.11 | ₩66,022 | ₩66,423 | ₩65,989 | ₩66,209 | +0.28% | 18.7만 |
|---|
| 2026.09.10 | ₩66,129 | ₩66,149 | ₩65,937 | ₩65,937 | -0.29% | 7천 |
|---|
| 2026.09.09 | ₩66,717 | ₩66,717 | ₩66,330 | ₩66,343 | -0.56% | 1.4만 |
|---|
| 2026.09.08 | ₩66,824 | ₩66,884 | ₩66,650 | ₩66,690 | -0.20% | 2만 |
|---|
| 2026.09.04 | ₩66,851 | ₩66,904 | ₩66,738 | ₩66,738 | -0.17% | 2.2만 |
|---|
| 2026.09.03 | ₩66,837 | ₩66,851 | ₩66,717 | ₩66,744 | -0.14% | 5.2천 |
|---|
| 2026.09.02 | ₩66,744 | ₩66,891 | ₩66,724 | ₩66,891 | +0.22% | 1.3만 |
|---|
| 2026.09.01 | ₩66,704 | ₩66,771 | ₩66,704 | ₩66,730 | +0.04% | 1.9만 |
|---|
| 2026.08.31 | ₩67,185 | ₩67,278 | ₩67,185 | ₩67,222 | +0.06% | 1.5만 |
|---|
| 2026.08.28 | ₩67,399 | ₩67,399 | ₩67,232 | ₩67,245 | -0.23% | 6.3천 |
|---|
| 2026.08.27 | ₩67,492 | ₩67,492 | ₩67,399 | ₩67,404 | -0.13% | 3.8만 |
|---|
| 2026.08.26 | ₩67,437 | ₩67,506 | ₩67,405 | ₩67,439 | +0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩67,479 | ₩67,666 | ₩67,479 | ₩67,522 | +0.06% | 1.5만 |
|---|
| 2026.08.24 | ₩67,399 | ₩67,693 | ₩67,399 | ₩67,479 | +0.12% | 6.5만 |
|---|
| 2026.08.21 | ₩67,466 | ₩67,479 | ₩67,385 | ₩67,466 | 0.00% | 2.4만 |
|---|
| 2026.08.20 | ₩67,452 | ₩67,506 | ₩67,372 | ₩67,499 | +0.07% | 1.4만 |
|---|
| 2026.08.19 | ₩67,592 | ₩67,639 | ₩67,552 | ₩67,591 | -0.00% | 4.3천 |
|---|
| 2026.08.18 | ₩67,572 | ₩67,572 | ₩67,372 | ₩67,405 | -0.25% | 1.7만 |
|---|
| 2026.08.17 | ₩67,586 | ₩67,733 | ₩67,559 | ₩67,559 | -0.04% | 1.1만 |
|---|
| 2026.08.14 | ₩67,826 | ₩67,826 | ₩67,626 | ₩67,677 | -0.22% | 9.8천 |
|---|
| 2026.08.13 | ₩67,760 | ₩67,853 | ₩67,760 | ₩67,840 | +0.12% | 2.8만 |
|---|
| 2026.08.12 | ₩67,733 | ₩67,773 | ₩67,679 | ₩67,739 | +0.01% | 8.6천 |
|---|
| 2026.08.11 | ₩67,519 | ₩67,653 | ₩67,519 | ₩67,642 | +0.18% | 7.1만 |
|---|
| 2026.08.10 | ₩67,800 | ₩67,800 | ₩67,611 | ₩67,719 | -0.12% | 8만 |
|---|
| 2026.08.07 | ₩67,572 | ₩67,693 | ₩67,572 | ₩67,693 | +0.18% | 1.5만 |
|---|
| 2026.08.06 | ₩67,519 | ₩67,519 | ₩67,452 | ₩67,474 | -0.07% | 1.4만 |
|---|
| 2026.08.05 | ₩67,466 | ₩67,492 | ₩67,365 | ₩67,466 | 0.00% | 2.3만 |
|---|
| 2026.08.04 | ₩67,292 | ₩67,532 | ₩67,292 | ₩67,399 | +0.16% | 2.8만 |
|---|
| 2026.08.03 | ₩67,265 | ₩67,318 | ₩67,185 | ₩67,185 | -0.12% | 1.4만 |
|---|
| 2026.07.31 | ₩67,626 | ₩67,626 | ₩67,345 | ₩67,471 | -0.23% | 2.1만 |
|---|
| 2026.07.30 | ₩67,463 | ₩67,586 | ₩67,452 | ₩67,459 | -0.01% | 1.8만 |
|---|
| 2026.07.29 | ₩67,679 | ₩67,733 | ₩67,492 | ₩67,626 | -0.08% | 5.9만 |
|---|
| 2026.07.28 | ₩67,526 | ₩67,626 | ₩67,519 | ₩67,613 | +0.13% | 2.5만 |
|---|
| 2026.07.27 | ₩67,626 | ₩67,653 | ₩67,492 | ₩67,559 | -0.10% | 1.4만 |
|---|
| 2026.07.24 | ₩67,345 | ₩67,579 | ₩67,332 | ₩67,579 | +0.35% | 3.1만 |
|---|
| 2026.07.23 | ₩67,572 | ₩67,572 | ₩67,185 | ₩67,273 | -0.44% | 1.1만 |
|---|
| 2026.07.22 | ₩67,719 | ₩67,773 | ₩67,633 | ₩67,646 | -0.11% | 1.8만 |
|---|
| 2026.07.21 | ₩67,853 | ₩67,866 | ₩67,800 | ₩67,806 | -0.07% | 8.6천 |
|---|
| 2026.07.20 | ₩67,933 | ₩67,933 | ₩67,858 | ₩67,866 | -0.10% | 1.8만 |
|---|
| 2026.07.17 | ₩67,973 | ₩67,973 | ₩67,880 | ₩67,924 | -0.07% | 1만 |
|---|
| 2026.07.16 | ₩67,933 | ₩68,040 | ₩67,886 | ₩67,927 | -0.01% | 9.6천 |
|---|
| 2026.07.15 | ₩68,160 | ₩68,160 | ₩68,027 | ₩68,036 | -0.18% | 7.5천 |
|---|
| 2026.07.14 | ₩68,107 | ₩68,154 | ₩68,067 | ₩68,094 | -0.02% | 5.4천 |
|---|
| 2026.07.13 | ₩68,147 | ₩68,147 | ₩68,054 | ₩68,060 | -0.13% | 8.6천 |
|---|
| 2026.07.10 | ₩68,094 | ₩68,147 | ₩68,094 | ₩68,134 | +0.06% | 2.3천 |
|---|
| 2026.07.09 | ₩68,132 | ₩68,154 | ₩68,107 | ₩68,108 | -0.04% | 1.6만 |
|---|
| 2026.07.08 | ₩68,160 | ₩68,160 | ₩68,094 | ₩68,114 | -0.07% | 1.9만 |
|---|
| 2026.07.07 | ₩68,428 | ₩68,428 | ₩68,214 | ₩68,241 | -0.27% | 1.4만 |
|---|
| 2026.07.06 | ₩68,348 | ₩68,348 | ₩68,254 | ₩68,316 | -0.05% | 1.4만 |
|---|
| 2026.07.02 | ₩68,346 | ₩68,361 | ₩68,281 | ₩68,328 | -0.03% | 1.9만 |
|---|
| 2026.07.01 | ₩68,254 | ₩68,267 | ₩68,160 | ₩68,239 | -0.02% | 1.8만 |
|---|
| 2026.06.30 | ₩68,588 | ₩68,588 | ₩68,429 | ₩68,429 | -0.23% | 2.6천 |
|---|
| 2026.06.29 | ₩68,414 | ₩68,461 | ₩68,401 | ₩68,434 | +0.03% | 1.2만 |
|---|
| 2026.06.26 | ₩68,321 | ₩68,401 | ₩68,267 | ₩68,348 | +0.04% | 1.1만 |
|---|
| 2026.06.25 | ₩68,267 | ₩68,307 | ₩68,255 | ₩68,287 | +0.03% | 9.5천 |
|---|
| 2026.06.24 | ₩68,294 | ₩68,374 | ₩68,254 | ₩68,301 | +0.01% | 3.3만 |
|---|
| 2026.06.23 | ₩68,227 | ₩68,267 | ₩68,201 | ₩68,223 | -0.01% | 1.9만 |
|---|
| 2026.06.22 | ₩68,254 | ₩68,321 | ₩68,214 | ₩68,247 | -0.01% | 7.9천 |
|---|
| 2026.06.18 | ₩68,227 | ₩68,333 | ₩68,227 | ₩68,299 | +0.11% | 4.2만 |
|---|
| 2026.06.17 | ₩68,207 | ₩68,266 | ₩68,120 | ₩68,123 | -0.12% | 1.2만 |
|---|
| 2026.06.16 | ₩68,181 | ₩69,617 | ₩68,174 | ₩68,201 | +0.03% | 2.2만 |
|---|
| 2026.06.15 | ₩68,214 | ₩68,214 | ₩68,147 | ₩68,187 | -0.04% | 6천 |
|---|
| 2026.06.12 | ₩67,973 | ₩68,107 | ₩67,960 | ₩68,087 | +0.17% | 7.1천 |
|---|
| 2026.06.11 | ₩68,120 | ₩68,201 | ₩67,987 | ₩68,146 | +0.04% | 5.2만 |
|---|
| 2026.06.10 | ₩68,174 | ₩68,174 | ₩67,973 | ₩67,987 | -0.27% | 1.7만 |
|---|
| 2026.06.09 | ₩68,241 | ₩68,281 | ₩68,087 | ₩68,132 | -0.16% | 5.6만 |
|---|
| 2026.06.08 | ₩68,227 | ₩68,227 | ₩68,000 | ₩68,000 | -0.33% | 3만 |
|---|
| 2026.06.05 | ₩68,080 | ₩68,134 | ₩68,000 | ₩68,074 | -0.01% | 2.6만 |
|---|
| 2026.06.04 | ₩68,281 | ₩68,281 | ₩68,107 | ₩68,167 | -0.17% | 2.2만 |
|---|
| 2026.06.03 | ₩68,047 | ₩68,127 | ₩68,020 | ₩68,098 | +0.07% | 6.9천 |
|---|
| 2026.06.02 | ₩68,187 | ₩68,187 | ₩68,067 | ₩68,146 | -0.06% | 7.6천 |
|---|
| 2026.06.01 | ₩68,120 | ₩68,120 | ₩67,826 | ₩67,967 | -0.23% | 1.5만 |
|---|
| 2026.05.29 | ₩68,107 | ₩68,160 | ₩68,080 | ₩68,120 | +0.02% | 2.6만 |
|---|
| 2026.05.28 | ₩68,000 | ₩68,107 | ₩68,000 | ₩68,087 | +0.13% | 1만 |
|---|
| 2026.05.27 | ₩67,933 | ₩68,000 | ₩67,920 | ₩67,947 | +0.02% | 1.6만 |
|---|
| 2026.05.26 | ₩67,866 | ₩67,880 | ₩67,773 | ₩67,832 | -0.05% | 1.2만 |
|---|
| 2026.05.22 | ₩67,686 | ₩67,746 | ₩67,651 | ₩67,651 | -0.05% | 1.9만 |
|---|
| 2026.05.21 | ₩67,613 | ₩67,653 | ₩67,466 | ₩67,606 | -0.01% | 1.6만 |
|---|
| 2026.05.20 | ₩67,492 | ₩67,586 | ₩67,425 | ₩67,568 | +0.11% | 1.9만 |
|---|
| 2026.05.19 | ₩67,532 | ₩67,532 | ₩67,385 | ₩67,492 | -0.06% | 1.3만 |
|---|
| 2026.05.18 | ₩67,693 | ₩67,693 | ₩67,586 | ₩67,629 | -0.09% | 1.5만 |
|---|
| 2026.05.15 | ₩67,572 | ₩67,626 | ₩67,492 | ₩67,602 | +0.04% | 1.2만 |
|---|
| 2026.05.14 | ₩67,880 | ₩67,880 | ₩67,814 | ₩67,846 | -0.05% | 9천 |
|---|
| 2026.05.13 | ₩68,000 | ₩68,000 | ₩67,813 | ₩67,813 | -0.28% | 5.6천 |
|---|
| 2026.05.12 | ₩68,013 | ₩68,013 | ₩67,880 | ₩67,880 | -0.20% | 1.4만 |
|---|
| 2026.05.11 | ₩68,107 | ₩68,120 | ₩68,008 | ₩68,024 | -0.12% | 5.9천 |
|---|
| 2026.05.08 | ₩68,094 | ₩68,120 | ₩67,988 | ₩68,009 | -0.12% | 2만 |
|---|
| 2026.05.07 | ₩68,040 | ₩68,120 | ₩68,000 | ₩68,013 | -0.04% | 1.8만 |
|---|
| 2026.05.06 | ₩68,000 | ₩68,054 | ₩67,988 | ₩68,000 | 0.00% | 1.6만 |
|---|
| 2026.05.05 | ₩67,880 | ₩67,907 | ₩67,813 | ₩67,846 | -0.05% | 9.5천 |
|---|
| 2026.05.04 | ₩67,933 | ₩67,933 | ₩67,760 | ₩67,828 | -0.16% | 1.8만 |
|---|
| 2026.05.01 | ₩67,920 | ₩67,920 | ₩67,880 | ₩67,880 | -0.06% | 2.4만 |
|---|
| 2026.04.30 | ₩68,187 | ₩68,187 | ₩68,027 | ₩68,087 | -0.15% | 1.8만 |
|---|
| 2026.04.29 | ₩68,227 | ₩68,227 | ₩68,013 | ₩68,087 | -0.21% | 1.5만 |
|---|
| 2026.04.28 | ₩68,187 | ₩68,254 | ₩68,147 | ₩68,173 | -0.02% | 1.8만 |
|---|
| 2026.04.27 | ₩68,254 | ₩68,321 | ₩68,241 | ₩68,241 | -0.02% | 1.5만 |
|---|
| 2026.04.24 | ₩68,241 | ₩68,241 | ₩68,187 | ₩68,214 | -0.04% | 1.8만 |
|---|
| 2026.04.23 | ₩68,321 | ₩68,321 | ₩68,174 | ₩68,221 | -0.15% | 8천 |
|---|
| 2026.04.22 | ₩68,321 | ₩68,321 | ₩68,187 | ₩68,194 | -0.19% | 5.8천 |
|---|
| 2026.04.21 | ₩68,187 | ₩68,241 | ₩68,147 | ₩68,160 | -0.04% | 8천 |
|---|
| 2026.04.20 | ₩68,221 | ₩68,254 | ₩68,187 | ₩68,214 | -0.01% | 1.8만 |
|---|
| 2026.04.17 | ₩68,160 | ₩68,201 | ₩68,134 | ₩68,170 | +0.01% | 1.7만 |
|---|
| 2026.04.16 | ₩68,067 | ₩68,080 | ₩68,027 | ₩68,040 | -0.04% | 9.1천 |
|---|
| 2026.04.15 | ₩68,067 | ₩68,107 | ₩67,960 | ₩67,993 | -0.11% | 1.4만 |
|---|
| 2026.04.14 | ₩68,094 | ₩68,120 | ₩68,054 | ₩68,088 | -0.01% | 4.1만 |
|---|
| 2026.04.13 | ₩68,027 | ₩68,087 | ₩67,988 | ₩68,086 | +0.09% | 2.3만 |
|---|
| 2026.04.10 | ₩68,147 | ₩68,147 | ₩67,940 | ₩67,960 | -0.27% | 2.1만 |
|---|
| 2026.04.09 | ₩67,980 | ₩68,013 | ₩67,933 | ₩67,963 | -0.03% | 2.2만 |
|---|
| 2026.04.08 | ₩68,067 | ₩68,147 | ₩67,947 | ₩68,013 | -0.08% | 2.1만 |
|---|
| 2026.04.07 | ₩67,679 | ₩67,833 | ₩67,639 | ₩67,780 | +0.15% | 4.5만 |
|---|
| 2026.04.06 | ₩67,599 | ₩67,666 | ₩67,586 | ₩67,659 | +0.09% | 9.9천 |
|---|
| 2026.04.02 | ₩67,639 | ₩67,719 | ₩67,639 | ₩67,679 | +0.06% | 1.9천 |
|---|
| 2026.04.01 | ₩67,639 | ₩67,639 | ₩67,546 | ₩67,591 | -0.07% | 2.5만 |
|---|
| 2026.03.31 | ₩67,693 | ₩67,713 | ₩67,686 | ₩67,703 | +0.02% | 7.5천 |
|---|
| 2026.03.30 | ₩67,586 | ₩67,626 | ₩67,572 | ₩67,613 | +0.04% | 5천 |
|---|
| 2026.03.27 | ₩67,305 | ₩67,425 | ₩67,278 | ₩67,425 | +0.18% | 6.2천 |
|---|
| 2026.03.26 | ₩67,459 | ₩67,459 | ₩67,352 | ₩67,385 | -0.11% | 2만 |
|---|
| 2026.03.25 | ₩67,559 | ₩67,599 | ₩67,479 | ₩67,499 | -0.09% | 5.4천 |
|---|
| 2026.03.24 | ₩67,599 | ₩67,599 | ₩67,372 | ₩67,412 | -0.28% | 2.5만 |
|---|
| 2026.03.23 | ₩67,853 | ₩67,880 | ₩67,733 | ₩67,773 | -0.12% | 6.3만 |
|---|
| 2026.03.20 | ₩68,027 | ₩68,027 | ₩67,586 | ₩67,586 | -0.65% | 1.4만 |
|---|
| 2026.03.19 | ₩68,147 | ₩68,147 | ₩68,000 | ₩68,080 | -0.10% | 1.8만 |
|---|
| 2026.03.18 | ₩68,247 | ₩68,279 | ₩68,094 | ₩68,094 | -0.23% | 1.3만 |
|---|
| 2026.03.17 | ₩68,254 | ₩68,267 | ₩68,201 | ₩68,207 | -0.07% | 1.2만 |
|---|
| 2026.03.16 | ₩68,374 | ₩68,374 | ₩68,147 | ₩68,154 | -0.32% | 4.8만 |
|---|
| 2026.03.13 | ₩68,134 | ₩68,207 | ₩68,134 | ₩68,207 | +0.11% | 5.3천 |
|---|
| 2026.03.12 | ₩68,227 | ₩68,227 | ₩67,893 | ₩68,040 | -0.27% | 4.9만 |
|---|
| 2026.03.11 | ₩68,361 | ₩68,361 | ₩68,221 | ₩68,246 | -0.17% | 5.9천 |
|---|
| 2026.03.10 | ₩68,388 | ₩68,414 | ₩68,361 | ₩68,401 | +0.02% | 1.5만 |
|---|
| 2026.03.09 | ₩68,374 | ₩68,495 | ₩68,374 | ₩68,468 | +0.14% | 1.1만 |
|---|
| 2026.03.06 | ₩68,374 | ₩68,441 | ₩68,366 | ₩68,441 | +0.10% | 3.2천 |
|---|
| 2026.03.05 | ₩68,441 | ₩68,481 | ₩68,334 | ₩68,434 | -0.01% | 1.1만 |
|---|
| 2026.03.04 | ₩68,588 | ₩68,588 | ₩68,508 | ₩68,539 | -0.07% | 1.2만 |
|---|
| 2026.03.03 | ₩68,508 | ₩68,521 | ₩68,414 | ₩68,441 | -0.10% | 1.6만 |
|---|
| 2026.03.02 | ₩68,922 | ₩68,922 | ₩68,706 | ₩68,742 | -0.26% | 3.1만 |
|---|
| 2026.02.27 | ₩69,083 | ₩69,123 | ₩69,083 | ₩69,123 | +0.06% | 9천 |
|---|
| 2026.02.26 | ₩69,016 | ₩69,069 | ₩69,001 | ₩69,056 | +0.06% | 5.3천 |
|---|
| 2026.02.25 | ₩69,016 | ₩69,043 | ₩68,962 | ₩69,036 | +0.03% | 6.2천 |
|---|
| 2026.02.24 | ₩68,976 | ₩69,049 | ₩68,956 | ₩69,002 | +0.04% | 1.7만 |
|---|
| 2026.02.23 | ₩68,949 | ₩68,949 | ₩68,882 | ₩68,949 | 0.00% | 1.1만 |
|---|
| 2026.02.20 | ₩68,896 | ₩68,909 | ₩68,803 | ₩68,909 | +0.02% | 1.2만 |
|---|
| 2026.02.19 | ₩68,835 | ₩68,882 | ₩68,789 | ₩68,845 | +0.01% | 2.2만 |
|---|
| 2026.02.18 | ₩68,829 | ₩68,843 | ₩68,735 | ₩68,835 | +0.01% | 2.8천 |
|---|
| 2026.02.17 | ₩68,829 | ₩68,882 | ₩68,829 | ₩68,842 | +0.02% | 2만 |
|---|
| 2026.02.13 | ₩68,789 | ₩68,882 | ₩68,775 | ₩68,829 | +0.06% | 2.7만 |
|---|
| 2026.02.12 | ₩68,708 | ₩68,789 | ₩68,656 | ₩68,761 | +0.08% | 1.6천 |
|---|
| 2026.02.11 | ₩68,575 | ₩68,628 | ₩68,547 | ₩68,628 | +0.08% | 3.6천 |
|---|
| 2026.02.10 | ₩68,695 | ₩68,762 | ₩68,628 | ₩68,668 | -0.04% | 1.5천 |
|---|
| 2026.02.09 | ₩68,575 | ₩68,655 | ₩68,575 | ₩68,655 | +0.12% | 2.9천 |
|---|
| 2026.02.06 | ₩68,575 | ₩68,575 | ₩68,508 | ₩68,575 | 0.00% | 8.1천 |
|---|
| 2026.02.05 | ₩68,521 | ₩68,628 | ₩68,521 | ₩68,575 | +0.08% | 2.4만 |
|---|
| 2026.02.04 | ₩68,361 | ₩68,453 | ₩68,348 | ₩68,436 | +0.11% | 1.6만 |
|---|
| 2026.02.03 | ₩68,334 | ₩68,414 | ₩68,321 | ₩68,376 | +0.06% | 5.8천 |
|---|
| 2026.02.02 | ₩68,267 | ₩68,348 | ₩68,267 | ₩68,328 | +0.09% | 2.2천 |
|---|
| 2026.01.30 | ₩68,481 | ₩68,521 | ₩68,481 | ₩68,521 | +0.06% | 6.9천 |
|---|
| 2026.01.29 | ₩68,455 | ₩68,468 | ₩68,401 | ₩68,437 | -0.03% | 4.8만 |
|---|
| 2026.01.28 | ₩68,448 | ₩68,455 | ₩68,448 | ₩68,448 | 0.00% | 2천 |
|---|
| 2026.01.27 | ₩68,401 | ₩68,401 | ₩68,368 | ₩68,370 | -0.04% | 6.7천 |
|---|
| 2026.01.26 | ₩68,441 | ₩68,441 | ₩68,389 | ₩68,408 | -0.05% | 5.6천 |
|---|
| 2026.01.23 | ₩68,307 | ₩68,388 | ₩68,307 | ₩68,388 | +0.12% | 5.2천 |
|---|
| 2026.01.22 | ₩68,294 | ₩68,348 | ₩68,267 | ₩68,301 | +0.01% | 14.6만 |
|---|
| 2026.01.21 | ₩68,227 | ₩68,334 | ₩68,227 | ₩68,334 | +0.16% | 1.5만 |
|---|
| 2026.01.20 | ₩68,441 | ₩68,441 | ₩68,217 | ₩68,221 | -0.32% | 1.1만 |
|---|
| 2026.01.16 | ₩68,455 | ₩68,508 | ₩68,441 | ₩68,467 | +0.02% | 6.9천 |
|---|
| 2026.01.15 | ₩68,495 | ₩68,495 | ₩68,321 | ₩68,441 | -0.08% | 2.9만 |
|---|
| 2026.01.14 | ₩68,441 | ₩68,441 | ₩68,361 | ₩68,381 | -0.09% | 7.2만 |
|---|
| 2026.01.13 | ₩68,388 | ₩68,428 | ₩68,307 | ₩68,307 | -0.12% | 6.8천 |
|---|
| 2026.01.12 | ₩68,388 | ₩68,401 | ₩68,321 | ₩68,321 | -0.10% | 2.5천 |
|---|
| 2026.01.09 | ₩68,214 | ₩68,361 | ₩68,214 | ₩68,287 | +0.11% | 4.7만 |
|---|
| 2026.01.08 | ₩68,320 | ₩68,334 | ₩68,261 | ₩68,261 | -0.09% | 2.8만 |
|---|
| 2026.01.07 | ₩68,279 | ₩68,279 | ₩68,241 | ₩68,261 | -0.03% | 3.4천 |
|---|
| 2026.01.06 | ₩68,027 | ₩68,174 | ₩68,027 | ₩68,174 | +0.22% | 1.8만 |
|---|
| 2026.01.05 | ₩68,067 | ₩68,199 | ₩68,054 | ₩68,120 | +0.08% | 9.6천 |
|---|
| 2026.01.02 | ₩68,067 | ₩68,079 | ₩68,007 | ₩68,054 | -0.02% | 4.7천 |
|---|
| 2025.12.31 | ₩68,025 | ₩68,067 | ₩67,960 | ₩68,034 | +0.01% | 5.4천 |
|---|
| 2025.12.30 | ₩68,171 | ₩68,234 | ₩68,171 | ₩68,194 | +0.03% | 4.5만 |
|---|
| 2025.12.29 | ₩68,174 | ₩68,201 | ₩68,174 | ₩68,201 | +0.04% | 2만 |
|---|
| 2025.12.26 | ₩68,092 | ₩68,147 | ₩68,092 | ₩68,094 | +0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩68,160 | ₩68,187 | ₩68,160 | ₩68,187 | +0.04% | 1만 |
|---|
| 2025.12.23 | ₩68,267 | ₩68,267 | ₩68,027 | ₩68,094 | -0.25% | 2.5만 |
|---|
| 2025.12.22 | ₩68,134 | ₩68,159 | ₩68,054 | ₩68,100 | -0.05% | 1.8만 |
|---|
| 2025.12.19 | ₩68,107 | ₩68,120 | ₩68,027 | ₩68,100 | -0.01% | 1.3만 |
|---|
| 2025.12.18 | ₩68,160 | ₩68,160 | ₩68,082 | ₩68,134 | -0.04% | 4.5만 |
|---|
| 2025.12.17 | ₩68,054 | ₩68,054 | ₩67,987 | ₩68,054 | 0.00% | 6.2천 |
|---|
| 2025.12.16 | ₩67,947 | ₩68,092 | ₩67,947 | ₩68,000 | +0.08% | 1만 |
|---|
| 2025.12.15 | ₩67,987 | ₩68,013 | ₩67,907 | ₩67,920 | -0.10% | 4.7천 |
|---|
| 2025.12.12 | ₩67,987 | ₩67,999 | ₩67,880 | ₩67,880 | -0.16% | 2.2만 |
|---|
| 2025.12.11 | ₩67,933 | ₩68,067 | ₩67,907 | ₩67,907 | -0.04% | 2.8만 |
|---|
| 2025.12.10 | ₩67,987 | ₩67,999 | ₩67,880 | ₩67,987 | 0.00% | 2.3만 |
|---|
| 2025.12.09 | ₩68,027 | ₩68,027 | ₩67,907 | ₩67,907 | -0.18% | 2.1만 |
|---|
| 2025.12.08 | ₩68,027 | ₩68,027 | ₩67,907 | ₩67,907 | -0.18% | 5.7천 |
|---|
| 2025.12.05 | ₩68,027 | ₩68,040 | ₩67,893 | ₩67,907 | -0.18% | 5.2만 |
|---|
| 2025.12.04 | ₩68,000 | ₩68,013 | ₩67,907 | ₩67,963 | -0.06% | 9.1천 |
|---|
| 2025.12.03 | ₩68,027 | ₩68,027 | ₩67,947 | ₩67,947 | -0.12% | 2.4천 |
|---|
| 2025.12.02 | ₩67,987 | ₩68,120 | ₩67,840 | ₩67,840 | -0.22% | 3.3만 |
|---|
| 2025.12.01 | ₩68,039 | ₩68,107 | ₩67,947 | ₩67,947 | -0.14% | 4.4만 |
|---|
| 2025.11.28 | ₩68,320 | ₩68,320 | ₩68,261 | ₩68,261 | -0.09% | 2.2천 |
|---|
| 2025.11.26 | ₩68,307 | ₩68,307 | ₩68,230 | ₩68,266 | -0.06% | 1.3만 |
|---|
| 2025.11.25 | ₩68,227 | ₩68,230 | ₩68,201 | ₩68,227 | 0.00% | 3.8천 |
|---|
| 2025.11.24 | ₩68,227 | ₩68,241 | ₩68,167 | ₩68,207 | -0.03% | 6.1천 |
|---|
| 2025.11.21 | ₩68,214 | ₩68,214 | ₩68,080 | ₩68,080 | -0.20% | 2.1만 |
|---|
| 2025.11.20 | ₩68,160 | ₩68,174 | ₩68,072 | ₩68,114 | -0.07% | 2.7천 |
|---|
| 2025.11.19 | ₩68,174 | ₩68,201 | ₩68,013 | ₩68,013 | -0.24% | 1.6만 |
|---|
| 2025.11.18 | ₩68,214 | ₩68,214 | ₩67,947 | ₩67,947 | -0.39% | 6.8천 |
|---|
| 2025.11.17 | ₩68,147 | ₩68,147 | ₩68,027 | ₩68,027 | -0.18% | 7.6천 |
|---|
| 2025.11.14 | ₩68,134 | ₩68,160 | ₩68,001 | ₩68,001 | -0.19% | 2.5천 |
|---|
| 2025.11.13 | ₩68,120 | ₩68,134 | ₩68,054 | ₩68,094 | -0.04% | 2.4천 |
|---|
| 2025.11.12 | ₩68,227 | ₩68,227 | ₩68,114 | ₩68,114 | -0.17% | 1.4만 |
|---|
| 2025.11.11 | ₩68,160 | ₩68,241 | ₩68,160 | ₩68,221 | +0.09% | 6.1천 |
|---|
| 2025.11.10 | ₩68,094 | ₩68,094 | ₩68,000 | ₩68,067 | -0.04% | 2.6천 |
|---|
| 2025.11.07 | ₩68,067 | ₩68,094 | ₩68,020 | ₩68,020 | -0.07% | 4.9천 |
|---|
| 2025.11.06 | ₩68,067 | ₩68,067 | ₩68,007 | ₩68,007 | -0.09% | 1.4만 |
|---|
| 2025.11.05 | ₩67,987 | ₩68,054 | ₩67,866 | ₩67,866 | -0.18% | 9.6천 |
|---|
| 2025.11.04 | ₩68,094 | ₩68,094 | ₩68,040 | ₩68,040 | -0.08% | 2.9천 |
|---|
| 2025.11.03 | ₩67,920 | ₩67,980 | ₩67,920 | ₩67,980 | +0.09% | 1.1천 |
|---|
| 2025.10.31 | ₩68,227 | ₩68,267 | ₩68,201 | ₩68,207 | -0.03% | 3.5천 |
|---|
| 2025.10.30 | ₩67,960 | ₩68,227 | ₩67,948 | ₩68,107 | +0.22% | 5만 |
|---|
| 2025.10.29 | ₩68,307 | ₩68,307 | ₩68,127 | ₩68,147 | -0.23% | 1.4만 |
|---|
| 2025.10.28 | ₩68,321 | ₩68,348 | ₩68,227 | ₩68,227 | -0.14% | 8.3천 |
|---|
| 2025.10.27 | ₩68,294 | ₩68,294 | ₩68,214 | ₩68,247 | -0.07% | 2.8천 |
|---|
| 2025.10.24 | ₩68,294 | ₩68,374 | ₩68,254 | ₩68,254 | -0.06% | 3만 |
|---|
| 2025.10.23 | ₩68,227 | ₩68,227 | ₩68,150 | ₩68,167 | -0.09% | 5.1천 |
|---|
| 2025.10.22 | ₩68,214 | ₩68,294 | ₩68,214 | ₩68,234 | +0.03% | 1.3만 |
|---|
| 2025.10.21 | ₩68,187 | ₩68,281 | ₩68,160 | ₩68,160 | -0.04% | 8.9천 |
|---|
| 2025.10.20 | ₩68,281 | ₩68,294 | ₩68,120 | ₩68,120 | -0.23% | 1.4만 |
|---|
| 2025.10.17 | ₩68,054 | ₩68,120 | ₩68,001 | ₩68,120 | +0.10% | 3.5천 |
|---|
| 2025.10.16 | ₩68,040 | ₩68,134 | ₩68,040 | ₩68,054 | +0.02% | 9천 |
|---|
| 2025.10.15 | ₩68,000 | ₩68,040 | ₩67,880 | ₩67,880 | -0.18% | 6.6천 |
|---|
| 2025.10.14 | ₩67,927 | ₩67,973 | ₩67,854 | ₩67,927 | 0.00% | 2.3천 |
|---|
| 2025.10.13 | ₩67,792 | ₩67,893 | ₩67,792 | ₩67,889 | +0.14% | 2천 |
|---|
| 2025.10.10 | ₩67,800 | ₩67,972 | ₩67,800 | ₩67,850 | +0.07% | 7.6천 |
|---|