SPDR® SSgA Global Allocation ETF (GAL)

GAL
🏛️ 미국 →
48.87
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 48.80 48.89 48.74 48.87 0.0M
2025-09-25 48.76 48.76 48.55 48.69 0.0M
2025-09-24 49.04 49.05 48.87 48.91 0.0M
2025-09-23 49.51 49.52 49.27 49.35 0.0M
2025-09-22 49.34 49.44 49.25 49.44 0.0M
2025-09-19 49.39 49.39 49.21 49.29 0.0M
2025-09-18 49.16 49.34 49.16 49.29 0.0M
2025-09-17 49.27 49.27 49.12 49.16 0.0M
2025-09-16 49.31 49.31 49.15 49.24 0.0M
2025-09-15 49.09 49.20 49.09 49.20 0.0M
2025-09-12 49.01 49.08 48.95 49.02 0.0M
2025-09-11 48.75 49.10 48.75 49.09 0.0M
2025-09-10 48.85 48.85 48.70 48.74 0.0M
2025-09-09 48.59 49.00 48.59 49.00 0.0M
2025-09-08 48.56 48.65 48.56 48.65 0.0M
2025-09-05 48.68 48.68 48.39 48.48 0.0M
2025-09-04 48.23 48.35 48.16 48.35 0.0M
2025-09-03 48.12 48.17 48.05 48.15 0.0M
2025-09-02 47.83 48.06 47.79 48.04 0.0M
2025-08-29 48.26 48.27 48.20 48.23 0.0M
2025-08-28 48.40 48.42 48.28 48.42 0.0M
2025-08-27 48.19 48.28 48.19 48.27 0.0M
2025-08-26 48.15 48.24 48.12 48.24 0.0M
2025-08-25 48.38 48.38 48.18 48.18 0.0M
2025-08-22 47.96 48.42 47.96 48.36 0.0M
2025-08-21 47.67 47.79 47.67 47.73 0.0M
2025-08-20 47.84 47.88 47.69 47.84 0.0M
2025-08-19 47.95 48.05 47.81 47.81 0.0M
2025-08-18 47.99 48.00 47.96 48.00 0.0M
2025-08-15 48.03 48.03 47.94 47.96 0.0M
2025-08-14 47.91 47.99 47.85 47.99 0.0M
2025-08-13 48.12 48.14 48.04 48.13 0.0M
2025-08-12 47.63 47.90 47.63 47.90 0.0M
2025-08-11 47.57 47.59 47.47 47.47 0.0M
2025-08-08 47.53 47.59 47.52 47.55 0.0M
2025-08-07 47.63 47.63 47.37 47.43 0.0M
2025-08-06 47.37 47.42 47.37 47.40 0.0M
2025-08-05 47.26 47.29 47.12 47.23 0.0M
2025-08-04 47.17 47.25 47.12 47.25 0.0M
2025-08-01 46.73 46.90 46.73 46.86 0.0M
2025-07-31 47.16 47.24 47.00 47.00 0.0M
2025-07-30 47.35 47.37 47.15 47.17 0.0M
2025-07-29 47.41 47.42 47.34 47.41 0.0M
2025-07-28 47.41 47.42 47.33 47.37 0.0M
2025-07-25 47.40 47.56 47.40 47.55 0.0M
2025-07-24 47.59 47.59 47.52 47.53 0.0M
2025-07-23 47.66 47.66 47.50 47.64 0.0M
2025-07-22 47.17 47.42 47.17 47.41 0.0M
2025-07-21 47.13 47.37 47.13 47.24 0.0M
2025-07-18 47.15 47.22 47.05 47.08 0.0M
2025-07-17 46.83 47.12 46.83 47.11 0.0M
2025-07-16 46.84 46.95 46.80 46.94 0.0M
2025-07-15 47.01 47.02 46.79 46.79 0.0M
2025-07-14 46.93 47.04 46.90 47.01 0.0M
2025-07-11 47.07 47.07 46.94 46.95 0.0M
2025-07-10 46.99 47.20 46.99 47.16 0.0M
2025-07-09 46.92 47.11 46.92 47.11 0.0M
2025-07-08 46.92 46.96 46.88 46.93 0.0M
2025-07-07 46.96 47.04 46.85 46.88 0.0M
2025-07-03 47.22 47.25 47.20 47.22 0.0M
2025-07-02 46.94 47.16 46.94 47.15 0.0M
2025-07-01 46.87 47.10 46.87 47.05 0.0M
2025-06-30 47.03 47.03 46.83 47.00 0.0M
2025-06-27 46.80 46.92 46.69 46.79 0.0M
2025-06-26 46.61 46.73 46.60 46.73 0.0M
2025-06-25 46.62 46.62 46.40 46.44 0.0M
2025-06-24 46.69 46.99 46.69 46.95 0.0M
2025-06-23 46.51 46.63 46.39 46.61 0.0M
2025-06-20 46.65 46.65 46.22 46.33 0.0M
2025-06-18 46.62 46.62 46.46 46.49 0.0M
2025-06-17 46.66 46.66 46.42 46.43 0.0M
2025-06-16 46.53 46.80 46.53 46.58 0.0M
2025-06-13 46.55 46.58 46.38 46.43 0.0M
2025-06-12 46.60 46.80 46.60 46.78 0.0M
2025-06-11 46.66 46.74 46.61 46.63 0.0M
2025-06-10 46.69 46.69 46.51 46.58 0.0M
2025-06-09 46.51 46.55 46.39 46.46 0.0M
2025-06-06 46.45 46.45 46.30 46.36 0.0M
2025-06-05 46.39 46.46 46.28 46.29 0.0M
2025-06-04 46.40 46.42 46.29 46.37 0.0M
2025-06-03 46.10 46.17 46.05 46.16 0.0M
2025-06-02 46.00 46.14 46.00 46.13 0.0M
2025-05-30 45.93 46.03 45.89 46.03 0.0M
2025-05-29 46.05 46.08 45.92 46.02 0.0M
2025-05-28 45.97 45.97 45.84 45.87 0.0M
2025-05-27 46.04 46.07 45.92 46.05 0.0M
2025-05-23 45.40 45.71 45.40 45.67 0.0M
2025-05-22 45.52 45.71 45.49 45.64 0.0M
2025-05-21 45.89 45.97 45.63 45.63 0.0M
2025-05-20 45.97 46.01 45.93 45.99 0.0M
2025-05-19 45.80 46.01 45.76 46.01 0.0M
2025-05-16 45.81 45.94 45.81 45.94 0.0M
2025-05-15 45.65 45.82 45.59 45.81 0.0M
2025-05-14 45.69 45.74 45.57 45.57 0.0M
2025-05-13 45.86 45.86 45.58 45.69 0.0M
2025-05-12 45.58 45.63 45.53 45.61 0.0M
2025-05-09 45.30 45.31 45.17 45.22 0.0M
2025-05-08 45.38 45.38 45.10 45.10 0.0M
2025-05-07 45.12 45.21 45.09 45.14 0.0M
2025-05-06 45.08 45.26 45.08 45.18 0.0M
2025-05-05 45.24 45.32 45.20 45.21 0.0M
2025-05-02 45.14 45.30 45.14 45.26 0.0M
2025-05-01 44.95 44.95 44.82 44.86 0.0M
2025-04-30 44.62 44.88 44.57 44.88 0.0M
2025-04-29 44.66 44.94 44.66 44.94 0.0M
2025-04-28 44.71 44.82 44.61 44.82 0.0M
2025-04-25 44.42 44.66 44.42 44.63 0.0M
2025-04-24 44.12 44.57 44.12 44.53 0.0M
2025-04-23 44.49 44.49 44.03 44.03 0.0M
2025-04-22 43.70 43.95 43.70 43.83 0.0M
2025-04-21 43.52 43.52 43.10 43.26 0.0M
2025-04-17 43.66 43.81 43.62 43.64 0.0M
2025-04-16 43.48 43.69 43.32 43.44 0.0M
2025-04-15 43.70 43.73 43.62 43.63 0.0M
2025-04-14 43.52 43.66 43.36 43.55 0.0M
2025-04-11 41.00 43.28 41.00 43.18 0.0M
2025-04-10 43.23 43.23 42.46 42.74 0.0M
2025-04-09 41.23 43.50 41.23 43.48 0.0M
2025-04-08 42.72 42.72 41.45 41.46 0.0M
2025-04-07 41.45 42.23 41.35 41.80 0.0M
2025-04-04 43.46 43.46 42.49 42.49 0.0M
2025-04-03 44.34 44.60 44.14 44.15 0.0M
2025-04-02 44.70 45.07 44.70 45.07 0.0M
2025-04-01 44.68 45.02 44.68 44.93 0.0M
2025-03-31 44.71 44.82 44.45 44.82 0.0M
2025-03-28 44.99 45.11 44.79 44.83 0.0M
2025-03-27 45.22 45.24 45.15 45.18 0.0M
2025-03-26 45.37 45.40 45.14 45.17 0.0M
2025-03-25 45.52 45.70 45.52 45.69 0.1M
2025-03-24 45.53 45.58 45.50 45.56 0.0M
2025-03-21 45.48 45.48 45.26 45.40 0.0M
2025-03-20 45.50 45.60 45.45 45.51 0.0M
2025-03-19 45.39 45.75 45.39 45.67 0.0M
2025-03-18 45.62 45.62 45.37 45.45 0.1M
2025-03-17 45.22 45.58 45.22 45.58 0.0M
2025-03-14 45.01 45.25 45.00 45.25 0.0M
2025-03-13 44.80 44.82 44.64 44.71 0.0M
2025-03-12 44.90 45.01 44.90 44.94 0.0M
2025-03-11 44.82 44.95 44.68 44.82 0.0M
2025-03-10 45.08 45.09 44.79 44.91 0.0M
2025-03-07 45.52 45.52 45.16 45.48 0.0M
2025-03-06 45.43 45.48 45.24 45.30 0.0M
2025-03-05 45.39 45.59 45.28 45.56 0.0M
2025-03-04 45.00 45.27 44.86 45.08 0.0M
2025-03-03 45.39 45.53 45.09 45.20 0.0M
2025-02-28 45.04 45.31 45.04 45.31 0.0M
2025-02-27 45.41 45.50 45.23 45.23 0.0M
2025-02-26 45.70 45.75 45.56 45.61 0.0M
2025-02-25 45.52 45.61 45.48 45.53 0.0M
2025-02-24 45.74 45.74 45.43 45.43 0.0M
2025-02-21 45.85 45.85 45.57 45.57 0.0M
2025-02-20 45.77 45.84 45.74 45.80 0.0M
2025-02-19 45.69 45.77 45.69 45.75 0.0M
2025-02-18 45.76 45.84 45.76 45.80 0.0M
2025-02-14 45.80 45.83 45.71 45.71 0.0M
2025-02-13 45.49 45.62 45.41 45.62 0.0M
2025-02-12 45.17 45.32 45.10 45.25 0.0M
2025-02-11 45.16 45.37 45.16 45.34 0.0M
2025-02-10 45.34 45.37 45.32 45.34 0.0M
2025-02-07 45.44 45.44 45.13 45.15 0.0M
2025-02-06 45.52 45.52 45.36 45.38 0.0M
2025-02-05 45.23 45.34 45.18 45.34 0.0M
2025-02-04 44.94 45.17 44.94 45.15 0.0M
2025-02-03 44.64 44.90 44.53 44.81 0.0M
2025-01-31 45.28 45.35 45.01 45.03 0.0M
2025-01-30 45.24 45.38 45.22 45.27 0.0M
2025-01-29 45.06 45.07 44.89 44.99 0.0M
2025-01-28 45.07 45.07 44.90 45.05 0.0M
2025-01-27 44.92 44.98 44.86 44.95 0.0M
2025-01-24 45.19 45.27 45.15 45.16 0.0M
2025-01-23 44.94 45.10 44.94 45.10 0.0M
2025-01-22 45.01 45.06 44.97 44.97 0.0M
2025-01-21 45.00 45.02 44.86 45.00 0.0M
2025-01-17 44.58 44.71 44.58 44.62 0.0M
2025-01-16 44.41 44.48 44.37 44.41 0.0M
2025-01-15 44.34 44.44 44.29 44.40 0.0M
2025-01-14 43.92 43.95 43.78 43.89 0.0M
2025-01-13 43.58 43.75 43.54 43.75 0.0M
2025-01-10 43.85 43.96 43.69 43.79 0.0M
2025-01-08 44.12 44.22 44.08 44.21 0.0M
2025-01-07 44.53 44.62 44.22 44.26 0.0M
2025-01-06 44.46 44.64 44.43 44.48 0.1M
2025-01-03 44.31 44.39 44.23 44.38 0.0M
2025-01-02 44.19 44.66 43.99 44.08 0.0M