시장 데이터를 불러오는 중
전체 종목
FolioBeyond Alternative Income and Interest Rate Hedge ETF 과거 주가
FolioBeyond Alternative Income and Interest Rate Hedge ETF · RISR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FolioBeyond Alternative Income and Interest Rate Hedge ETF · RISR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,841 | ₩49,935 | ₩49,601 | ₩49,935 | +0.19% | 10.6만 |
| 2026.10.08 | ₩49,815 | ₩49,815 | ₩49,614 | ₩49,721 | -0.19% | 18.4만 |
| 2026.10.07 | ₩49,774 | ₩49,828 | ₩49,587 | ₩49,694 | -0.16% | 13.9만 |
| 2026.10.06 | ₩49,614 | ₩49,713 | ₩49,294 | ₩49,614 | 0.00% | 17.1만 |
| 2026.10.05 | ₩49,347 | ₩49,851 | ₩49,347 | ₩49,507 | +0.32% | 34.7만 |
| 2026.10.02 | ₩49,494 | ₩49,895 | ₩49,401 | ₩49,401 | -0.19% | 27.4만 |
| 2026.10.01 | ₩49,721 | ₩49,788 | ₩49,354 | ₩49,401 | -0.64% | 33.3만 |
| 2026.09.30 | ₩49,481 | ₩49,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,494 |
| +0.03% |
| 11.2만 |
| 2026.09.29 | ₩49,227 | ₩49,547 | ₩49,147 | ₩49,147 | -0.16% | 30.2만 |
|---|
| 2026.09.28 | ₩49,481 | ₩49,554 | ₩49,254 | ₩49,334 | -0.30% | 24.2만 |
|---|
| 2026.09.25 | ₩49,307 | ₩49,394 | ₩49,187 | ₩49,227 | -0.16% | 10.4만 |
|---|
| 2026.09.24 | ₩48,973 | ₩49,187 | ₩48,906 | ₩49,093 | +0.25% | 21.1만 |
|---|
| 2026.09.23 | ₩49,000 | ₩49,120 | ₩48,866 | ₩48,973 | -0.05% | 11.8만 |
|---|
| 2026.09.22 | ₩48,920 | ₩48,992 | ₩48,746 | ₩48,773 | -0.30% | 5.3만 |
|---|
| 2026.09.21 | ₩48,973 | ₩49,107 | ₩48,814 | ₩48,893 | -0.16% | 11.4만 |
|---|
| 2026.09.18 | ₩48,973 | ₩48,973 | ₩48,906 | ₩48,957 | -0.03% | 7.3만 |
|---|
| 2026.09.17 | ₩48,853 | ₩49,093 | ₩48,800 | ₩48,893 | +0.08% | 15.2만 |
|---|
| 2026.09.16 | ₩48,786 | ₩49,107 | ₩48,786 | ₩48,960 | +0.36% | 12.9만 |
|---|
| 2026.09.15 | ₩48,906 | ₩49,040 | ₩48,880 | ₩48,880 | -0.05% | 13.8만 |
|---|
| 2026.09.14 | ₩48,987 | ₩49,073 | ₩48,933 | ₩48,985 | -0.00% | 12.4만 |
|---|
| 2026.09.11 | ₩49,013 | ₩49,177 | ₩48,933 | ₩49,013 | 0.00% | 13.3만 |
|---|
| 2026.09.10 | ₩49,053 | ₩49,176 | ₩48,987 | ₩49,040 | -0.03% | 36.9만 |
|---|
| 2026.09.09 | ₩48,933 | ₩49,080 | ₩48,933 | ₩49,053 | +0.25% | 6만 |
|---|
| 2026.09.08 | ₩49,047 | ₩49,214 | ₩48,987 | ₩48,987 | -0.12% | 8.2만 |
|---|
| 2026.09.04 | ₩49,000 | ₩49,160 | ₩48,880 | ₩48,880 | -0.25% | 17.1만 |
|---|
| 2026.09.03 | ₩48,880 | ₩49,040 | ₩48,880 | ₩49,000 | +0.25% | 13.5만 |
|---|
| 2026.09.02 | ₩48,893 | ₩49,053 | ₩48,880 | ₩49,027 | +0.27% | 23.9만 |
|---|
| 2026.09.01 | ₩48,960 | ₩49,097 | ₩48,866 | ₩48,906 | -0.11% | 8.2만 |
|---|
| 2026.08.31 | ₩49,027 | ₩49,173 | ₩48,906 | ₩49,000 | -0.05% | 17.1만 |
|---|
| 2026.08.28 | ₩48,893 | ₩49,267 | ₩48,853 | ₩48,906 | +0.03% | 6.8만 |
|---|
| 2026.08.27 | ₩49,173 | ₩49,200 | ₩49,067 | ₩49,080 | -0.19% | 3.7만 |
|---|
| 2026.08.26 | ₩49,107 | ₩49,187 | ₩49,053 | ₩49,067 | -0.08% | 2.2만 |
|---|
| 2026.08.25 | ₩49,067 | ₩49,252 | ₩49,040 | ₩49,040 | -0.05% | 3만 |
|---|
| 2026.08.24 | ₩49,187 | ₩49,368 | ₩49,067 | ₩49,173 | -0.03% | 6.4만 |
|---|
| 2026.08.21 | ₩49,107 | ₩49,288 | ₩49,107 | ₩49,214 | +0.22% | 5만 |
|---|
| 2026.08.20 | ₩48,920 | ₩49,214 | ₩48,920 | ₩49,053 | +0.27% | 11.2만 |
|---|
| 2026.08.19 | ₩49,187 | ₩49,214 | ₩48,973 | ₩48,973 | -0.43% | 4.9만 |
|---|
| 2026.08.18 | ₩49,173 | ₩49,347 | ₩49,120 | ₩49,173 | 0.00% | 5.3만 |
|---|
| 2026.08.17 | ₩49,120 | ₩49,347 | ₩49,120 | ₩49,173 | +0.11% | 7만 |
|---|
| 2026.08.14 | ₩49,027 | ₩49,347 | ₩49,027 | ₩49,187 | +0.33% | 8.4만 |
|---|
| 2026.08.13 | ₩48,946 | ₩49,120 | ₩48,906 | ₩49,040 | +0.19% | 2.9만 |
|---|
| 2026.08.12 | ₩48,987 | ₩49,173 | ₩48,946 | ₩49,031 | +0.09% | 5.4만 |
|---|
| 2026.08.11 | ₩49,119 | ₩49,120 | ₩48,946 | ₩49,040 | -0.16% | 2.8만 |
|---|
| 2026.08.10 | ₩48,960 | ₩49,240 | ₩48,933 | ₩49,069 | +0.22% | 3.4만 |
|---|
| 2026.08.07 | ₩48,666 | ₩49,013 | ₩48,666 | ₩48,973 | +0.63% | 26.6만 |
|---|
| 2026.08.06 | ₩48,866 | ₩49,013 | ₩48,613 | ₩48,893 | +0.05% | 12.1만 |
|---|
| 2026.08.05 | ₩48,987 | ₩49,280 | ₩48,813 | ₩48,853 | -0.27% | 16만 |
|---|
| 2026.08.04 | ₩48,706 | ₩49,012 | ₩48,613 | ₩48,853 | +0.30% | 9.5만 |
|---|
| 2026.08.03 | ₩48,880 | ₩48,913 | ₩48,746 | ₩48,786 | -0.19% | 8.5만 |
|---|
| 2026.07.31 | ₩48,853 | ₩49,000 | ₩48,806 | ₩48,860 | +0.01% | 10.2만 |
|---|
| 2026.07.30 | ₩48,746 | ₩48,864 | ₩48,639 | ₩48,746 | 0.00% | 4.3만 |
|---|
| 2026.07.29 | ₩48,679 | ₩48,933 | ₩48,679 | ₩48,840 | +0.33% | 4.5만 |
|---|
| 2026.07.28 | ₩48,906 | ₩49,000 | ₩48,773 | ₩48,840 | -0.14% | 5.2만 |
|---|
| 2026.07.27 | ₩48,920 | ₩49,027 | ₩48,893 | ₩48,920 | 0.00% | 8.4만 |
|---|
| 2026.07.24 | ₩48,826 | ₩49,031 | ₩48,826 | ₩48,933 | +0.22% | 7.8만 |
|---|
| 2026.07.23 | ₩49,053 | ₩49,053 | ₩48,826 | ₩48,933 | -0.25% | 29.1만 |
|---|
| 2026.07.22 | ₩48,826 | ₩48,973 | ₩48,826 | ₩48,840 | +0.03% | 3.4만 |
|---|
| 2026.07.21 | ₩48,853 | ₩49,013 | ₩48,853 | ₩48,880 | +0.05% | 6.1만 |
|---|
| 2026.07.20 | ₩48,813 | ₩48,973 | ₩48,813 | ₩48,840 | +0.05% | 6.3만 |
|---|
| 2026.07.17 | ₩48,719 | ₩48,921 | ₩48,719 | ₩48,773 | +0.11% | 3.1만 |
|---|
| 2026.07.16 | ₩48,906 | ₩48,920 | ₩48,719 | ₩48,719 | -0.38% | 4.8만 |
|---|
| 2026.07.15 | ₩48,786 | ₩48,944 | ₩48,613 | ₩48,626 | -0.33% | 2.9만 |
|---|
| 2026.07.14 | ₩48,586 | ₩48,880 | ₩48,586 | ₩48,653 | +0.14% | 9.4만 |
|---|
| 2026.07.13 | ₩48,800 | ₩48,960 | ₩48,719 | ₩48,719 | -0.16% | 3.6만 |
|---|
| 2026.07.10 | ₩48,679 | ₩48,866 | ₩48,666 | ₩48,714 | +0.07% | 12.3만 |
|---|
| 2026.07.09 | ₩48,559 | ₩48,785 | ₩48,466 | ₩48,466 | -0.19% | 6.9만 |
|---|
| 2026.07.08 | ₩48,840 | ₩48,933 | ₩48,613 | ₩48,706 | -0.27% | 20.8만 |
|---|
| 2026.07.07 | ₩48,773 | ₩48,866 | ₩48,506 | ₩48,773 | 0.00% | 10.2만 |
|---|
| 2026.07.06 | ₩48,426 | ₩48,842 | ₩48,426 | ₩48,506 | +0.17% | 8.7만 |
|---|
| 2026.07.02 | ₩48,212 | ₩48,906 | ₩48,212 | ₩48,319 | +0.22% | 4.1만 |
|---|
| 2026.07.01 | ₩48,706 | ₩48,706 | ₩48,265 | ₩48,265 | -0.90% | 8.8만 |
|---|
| 2026.06.30 | ₩48,426 | ₩48,466 | ₩48,012 | ₩48,345 | -0.17% | 8.3만 |
|---|
| 2026.06.29 | ₩48,239 | ₩48,412 | ₩48,215 | ₩48,225 | -0.03% | 4.8만 |
|---|
| 2026.06.26 | ₩48,719 | ₩48,759 | ₩48,345 | ₩48,399 | -0.66% | 2.6만 |
|---|
| 2026.06.25 | ₩48,613 | ₩48,679 | ₩48,319 | ₩48,426 | -0.38% | 10.6만 |
|---|
| 2026.06.24 | ₩48,265 | ₩48,519 | ₩48,265 | ₩48,372 | +0.22% | 8.3만 |
|---|
| 2026.06.23 | ₩48,239 | ₩48,479 | ₩48,212 | ₩48,212 | -0.06% | 18.6만 |
|---|
| 2026.06.22 | ₩48,372 | ₩48,733 | ₩48,345 | ₩48,444 | +0.15% | 2.6만 |
|---|
| 2026.06.18 | ₩48,345 | ₩48,454 | ₩48,225 | ₩48,339 | -0.01% | 2만 |
|---|
| 2026.06.17 | ₩48,452 | ₩48,666 | ₩48,332 | ₩48,386 | -0.14% | 2.8만 |
|---|
| 2026.06.16 | ₩48,412 | ₩48,693 | ₩48,412 | ₩48,519 | +0.22% | 3.5만 |
|---|
| 2026.06.15 | ₩48,372 | ₩48,746 | ₩48,345 | ₩48,452 | +0.17% | 4.1만 |
|---|
| 2026.06.12 | ₩48,626 | ₩48,893 | ₩48,386 | ₩48,479 | -0.30% | 27.2만 |
|---|
| 2026.06.11 | ₩48,593 | ₩48,657 | ₩48,332 | ₩48,566 | -0.05% | 8.3만 |
|---|
| 2026.06.10 | ₩48,452 | ₩48,646 | ₩48,444 | ₩48,479 | +0.06% | 9.3만 |
|---|
| 2026.06.09 | ₩48,539 | ₩48,706 | ₩48,386 | ₩48,439 | -0.21% | 15.7만 |
|---|
| 2026.06.08 | ₩48,452 | ₩48,733 | ₩48,345 | ₩48,639 | +0.39% | 11.5만 |
|---|
| 2026.06.05 | ₩48,332 | ₩48,619 | ₩48,265 | ₩48,599 | +0.55% | 57.6만 |
|---|
| 2026.06.04 | ₩48,386 | ₩48,546 | ₩48,305 | ₩48,319 | -0.14% | 6만 |
|---|
| 2026.06.03 | ₩48,279 | ₩48,479 | ₩48,279 | ₩48,345 | +0.14% | 20.3만 |
|---|
| 2026.06.02 | ₩48,132 | ₩48,372 | ₩48,132 | ₩48,279 | +0.31% | 3.1만 |
|---|
| 2026.06.01 | ₩48,492 | ₩48,503 | ₩48,185 | ₩48,292 | -0.41% | 3.8만 |
|---|
| 2026.05.29 | ₩48,452 | ₩48,452 | ₩48,185 | ₩48,225 | -0.47% | 8.6만 |
|---|
| 2026.05.28 | ₩48,132 | ₩48,639 | ₩48,132 | ₩48,292 | +0.33% | 5.6만 |
|---|
| 2026.05.27 | ₩48,479 | ₩48,639 | ₩48,332 | ₩48,586 | +0.22% | 12만 |
|---|
| 2026.05.26 | ₩48,546 | ₩48,746 | ₩48,332 | ₩48,372 | -0.36% | 9만 |
|---|
| 2026.05.22 | ₩48,639 | ₩48,739 | ₩48,586 | ₩48,679 | +0.08% | 3.4만 |
|---|
| 2026.05.21 | ₩49,013 | ₩49,013 | ₩48,666 | ₩48,699 | -0.64% | 25.4만 |
|---|
| 2026.05.20 | ₩49,000 | ₩49,000 | ₩48,693 | ₩48,773 | -0.46% | 8.6만 |
|---|
| 2026.05.19 | ₩48,626 | ₩49,013 | ₩48,626 | ₩48,933 | +0.63% | 15.1만 |
|---|
| 2026.05.18 | ₩48,920 | ₩49,013 | ₩48,759 | ₩48,880 | -0.08% | 26.8만 |
|---|
| 2026.05.15 | ₩48,933 | ₩48,954 | ₩48,479 | ₩48,880 | -0.11% | 10.4만 |
|---|
| 2026.05.14 | ₩48,586 | ₩48,826 | ₩48,399 | ₩48,666 | +0.16% | 3.1만 |
|---|
| 2026.05.13 | ₩48,639 | ₩48,813 | ₩48,559 | ₩48,599 | -0.08% | 4.1만 |
|---|
| 2026.05.12 | ₩48,613 | ₩48,853 | ₩48,546 | ₩48,653 | +0.08% | 5.5만 |
|---|
| 2026.05.11 | ₩48,572 | ₩48,853 | ₩48,556 | ₩48,613 | +0.08% | 6.2만 |
|---|
| 2026.05.08 | ₩48,492 | ₩48,759 | ₩48,492 | ₩48,693 | +0.41% | 4.5만 |
|---|
| 2026.05.07 | ₩48,572 | ₩48,906 | ₩48,559 | ₩48,840 | +0.55% | 7.7만 |
|---|
| 2026.05.06 | ₩48,719 | ₩48,719 | ₩48,572 | ₩48,593 | -0.26% | 11.3만 |
|---|
| 2026.05.05 | ₩48,572 | ₩48,840 | ₩48,559 | ₩48,759 | +0.38% | 5.5만 |
|---|
| 2026.05.04 | ₩48,466 | ₩48,813 | ₩48,466 | ₩48,800 | +0.69% | 5.3만 |
|---|
| 2026.05.01 | ₩48,506 | ₩48,666 | ₩48,345 | ₩48,567 | +0.13% | 5.1만 |
|---|
| 2026.04.30 | ₩48,572 | ₩48,572 | ₩48,332 | ₩48,345 | -0.47% | 3.8만 |
|---|
| 2026.04.29 | ₩48,452 | ₩48,653 | ₩48,372 | ₩48,586 | +0.28% | 3.1만 |
|---|
| 2026.04.28 | ₩48,546 | ₩48,650 | ₩48,439 | ₩48,626 | +0.17% | 4만 |
|---|
| 2026.04.27 | ₩48,426 | ₩48,492 | ₩48,305 | ₩48,452 | +0.06% | 7.3만 |
|---|
| 2026.04.24 | ₩48,412 | ₩48,559 | ₩48,345 | ₩48,412 | 0.00% | 2.4만 |
|---|
| 2026.04.23 | ₩48,372 | ₩48,627 | ₩48,345 | ₩48,586 | +0.44% | 5.2만 |
|---|
| 2026.04.22 | ₩48,279 | ₩48,572 | ₩48,279 | ₩48,546 | +0.55% | 2만 |
|---|
| 2026.04.21 | ₩48,746 | ₩48,746 | ₩48,345 | ₩48,359 | -0.79% | 5.1만 |
|---|
| 2026.04.20 | ₩48,345 | ₩48,788 | ₩48,239 | ₩48,359 | +0.03% | 15.2만 |
|---|
| 2026.04.17 | ₩48,586 | ₩48,586 | ₩48,285 | ₩48,345 | -0.49% | 3.6만 |
|---|
| 2026.04.16 | ₩48,519 | ₩48,519 | ₩48,372 | ₩48,439 | -0.17% | 1.7만 |
|---|
| 2026.04.15 | ₩48,345 | ₩48,646 | ₩48,292 | ₩48,345 | 0.00% | 7.2만 |
|---|
| 2026.04.14 | ₩48,279 | ₩48,719 | ₩48,279 | ₩48,345 | +0.14% | 5.3만 |
|---|
| 2026.04.13 | ₩48,479 | ₩48,773 | ₩48,305 | ₩48,559 | +0.17% | 9.3만 |
|---|
| 2026.04.10 | ₩48,519 | ₩48,725 | ₩48,319 | ₩48,491 | -0.06% | 5만 |
|---|
| 2026.04.09 | ₩48,661 | ₩48,693 | ₩48,279 | ₩48,418 | -0.50% | 7.9만 |
|---|
| 2026.04.08 | ₩48,285 | ₩48,572 | ₩48,285 | ₩48,479 | +0.40% | 8.5만 |
|---|
| 2026.04.07 | ₩48,706 | ₩48,706 | ₩48,239 | ₩48,252 | -0.93% | 28.3만 |
|---|
| 2026.04.06 | ₩48,359 | ₩48,780 | ₩48,359 | ₩48,613 | +0.52% | 9.4만 |
|---|
| 2026.04.02 | ₩48,840 | ₩48,840 | ₩48,359 | ₩48,412 | -0.88% | 3.9만 |
|---|
| 2026.04.01 | ₩48,773 | ₩48,773 | ₩48,332 | ₩48,359 | -0.85% | 6.1만 |
|---|
| 2026.03.31 | ₩48,559 | ₩48,626 | ₩48,319 | ₩48,372 | -0.39% | 2.7만 |
|---|
| 2026.03.30 | ₩48,345 | ₩48,572 | ₩48,225 | ₩48,372 | +0.06% | 4.3만 |
|---|
| 2026.03.27 | ₩48,693 | ₩48,813 | ₩48,519 | ₩48,666 | -0.05% | 3.1만 |
|---|
| 2026.03.26 | ₩48,466 | ₩48,840 | ₩48,345 | ₩48,773 | +0.63% | 13.1만 |
|---|
| 2026.03.25 | ₩48,613 | ₩48,613 | ₩48,305 | ₩48,399 | -0.44% | 2만 |
|---|
| 2026.03.24 | ₩48,826 | ₩48,826 | ₩48,305 | ₩48,399 | -0.88% | 4.1만 |
|---|
| 2026.03.23 | ₩48,574 | ₩48,746 | ₩48,158 | ₩48,225 | -0.72% | 6.2만 |
|---|
| 2026.03.20 | ₩48,078 | ₩48,840 | ₩48,078 | ₩48,653 | +1.19% | 12.4만 |
|---|
| 2026.03.19 | ₩48,012 | ₩48,639 | ₩48,012 | ₩48,372 | +0.75% | 28.7만 |
|---|
| 2026.03.18 | ₩48,212 | ₩48,653 | ₩48,212 | ₩48,559 | +0.72% | 6.7만 |
|---|
| 2026.03.17 | ₩48,412 | ₩48,546 | ₩48,212 | ₩48,359 | -0.11% | 4.4만 |
|---|
| 2026.03.16 | ₩48,185 | ₩48,586 | ₩48,185 | ₩48,305 | +0.25% | 5.9만 |
|---|
| 2026.03.13 | ₩48,012 | ₩48,439 | ₩48,012 | ₩48,412 | +0.83% | 9.7만 |
|---|
| 2026.03.12 | ₩48,172 | ₩48,439 | ₩48,012 | ₩48,386 | +0.44% | 16.2만 |
|---|
| 2026.03.11 | ₩48,172 | ₩48,172 | ₩47,785 | ₩48,092 | -0.17% | 1.4만 |
|---|
| 2026.03.10 | ₩47,898 | ₩48,172 | ₩47,719 | ₩47,731 | -0.35% | 2.4만 |
|---|
| 2026.03.09 | ₩47,938 | ₩48,172 | ₩47,704 | ₩48,012 | +0.15% | 3.9만 |
|---|
| 2026.03.06 | ₩47,731 | ₩48,172 | ₩47,731 | ₩47,744 | +0.03% | 2.1만 |
|---|
| 2026.03.05 | ₩47,985 | ₩48,078 | ₩47,678 | ₩47,691 | -0.61% | 29.1만 |
|---|
| 2026.03.04 | ₩47,985 | ₩47,985 | ₩47,678 | ₩47,846 | -0.29% | 1.1만 |
|---|
| 2026.03.03 | ₩47,811 | ₩47,972 | ₩47,664 | ₩47,678 | -0.28% | 1.1만 |
|---|
| 2026.03.02 | ₩47,344 | ₩47,811 | ₩47,344 | ₩47,758 | +0.87% | 3.7만 |
|---|
| 2026.02.27 | ₩47,184 | ₩47,564 | ₩47,184 | ₩47,513 | +0.70% | 1.5만 |
|---|
| 2026.02.26 | ₩47,531 | ₩47,531 | ₩47,075 | ₩47,290 | -0.51% | 2.3만 |
|---|
| 2026.02.25 | ₩47,757 | ₩47,851 | ₩47,547 | ₩47,590 | -0.35% | 9.7천 |
|---|
| 2026.02.24 | ₩47,931 | ₩47,931 | ₩47,544 | ₩47,544 | -0.81% | 1.3만 |
|---|
| 2026.02.23 | ₩47,638 | ₩47,878 | ₩47,571 | ₩47,691 | +0.11% | 2.6만 |
|---|
| 2026.02.20 | ₩47,811 | ₩47,985 | ₩47,771 | ₩47,785 | -0.06% | 1.8만 |
|---|
| 2026.02.19 | ₩47,878 | ₩47,891 | ₩47,785 | ₩47,811 | -0.14% | 1.9만 |
|---|
| 2026.02.18 | ₩47,931 | ₩47,931 | ₩47,704 | ₩47,791 | -0.29% | 1.1만 |
|---|
| 2026.02.17 | ₩47,638 | ₩47,958 | ₩47,638 | ₩47,838 | +0.42% | 3.5만 |
|---|
| 2026.02.13 | ₩47,865 | ₩47,874 | ₩47,491 | ₩47,638 | -0.47% | 7.6만 |
|---|
| 2026.02.12 | ₩48,078 | ₩48,252 | ₩47,905 | ₩48,012 | -0.14% | 1.3만 |
|---|
| 2026.02.11 | ₩48,167 | ₩48,345 | ₩47,945 | ₩48,158 | -0.02% | 1.9만 |
|---|
| 2026.02.10 | ₩48,172 | ₩48,212 | ₩48,078 | ₩48,109 | -0.13% | 2.4만 |
|---|
| 2026.02.09 | ₩48,038 | ₩48,265 | ₩48,038 | ₩48,205 | +0.35% | 1.5만 |
|---|
| 2026.02.06 | ₩48,172 | ₩48,403 | ₩48,012 | ₩48,272 | +0.21% | 3.8만 |
|---|
| 2026.02.05 | ₩48,252 | ₩48,279 | ₩47,910 | ₩48,172 | -0.17% | 1.1만 |
|---|
| 2026.02.04 | ₩48,239 | ₩48,279 | ₩47,986 | ₩48,252 | +0.03% | 3.2만 |
|---|
| 2026.02.03 | ₩47,945 | ₩48,284 | ₩47,945 | ₩48,025 | +0.17% | 3.3만 |
|---|
| 2026.02.02 | ₩47,985 | ₩48,052 | ₩47,744 | ₩47,947 | -0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩47,811 | ₩47,853 | ₩47,744 | ₩47,771 | -0.08% | 2.9만 |
|---|
| 2026.01.29 | ₩47,945 | ₩47,945 | ₩47,678 | ₩47,758 | -0.39% | 1.9만 |
|---|
| 2026.01.28 | ₩47,905 | ₩48,297 | ₩47,905 | ₩47,972 | +0.14% | 7.3만 |
|---|
| 2026.01.27 | ₩48,132 | ₩48,252 | ₩47,918 | ₩47,985 | -0.31% | 7만 |
|---|
| 2026.01.26 | ₩47,972 | ₩48,239 | ₩47,865 | ₩48,025 | +0.11% | 4.5만 |
|---|
| 2026.01.23 | ₩48,005 | ₩48,172 | ₩47,838 | ₩48,076 | +0.15% | 5.4만 |
|---|
| 2026.01.22 | ₩48,065 | ₩48,078 | ₩47,874 | ₩47,945 | -0.25% | 6.2만 |
|---|
| 2026.01.21 | ₩47,918 | ₩48,172 | ₩47,918 | ₩48,065 | +0.31% | 19.4만 |
|---|
| 2026.01.20 | ₩47,771 | ₩48,276 | ₩47,731 | ₩48,172 | +0.84% | 6.4만 |
|---|
| 2026.01.16 | ₩47,771 | ₩48,078 | ₩47,746 | ₩47,811 | +0.08% | 2.4만 |
|---|
| 2026.01.15 | ₩47,985 | ₩47,985 | ₩47,611 | ₩47,785 | -0.42% | 2.3만 |
|---|
| 2026.01.14 | ₩47,584 | ₩47,905 | ₩47,584 | ₩47,678 | +0.20% | 1.9만 |
|---|
| 2026.01.13 | ₩48,012 | ₩48,012 | ₩47,477 | ₩47,571 | -0.92% | 1.7만 |
|---|
| 2026.01.12 | ₩47,838 | ₩48,132 | ₩47,758 | ₩47,771 | -0.14% | 6.2만 |
|---|
| 2026.01.09 | ₩48,372 | ₩48,572 | ₩48,292 | ₩48,319 | -0.11% | 3.4만 |
|---|
| 2026.01.08 | ₩48,492 | ₩48,532 | ₩48,452 | ₩48,452 | -0.08% | 1.2만 |
|---|
| 2026.01.07 | ₩48,399 | ₩48,479 | ₩48,252 | ₩48,459 | +0.12% | 2.7만 |
|---|
| 2026.01.06 | ₩48,252 | ₩48,519 | ₩48,252 | ₩48,466 | +0.44% | 2.1만 |
|---|
| 2026.01.05 | ₩47,905 | ₩48,466 | ₩47,464 | ₩48,386 | +1.00% | 6.7만 |
|---|
| 2026.01.02 | ₩47,838 | ₩48,225 | ₩47,704 | ₩47,931 | +0.20% | 3.1만 |
|---|
| 2025.12.31 | ₩48,078 | ₩48,439 | ₩47,851 | ₩48,225 | +0.31% | 2.1만 |
|---|
| 2025.12.30 | ₩47,891 | ₩48,078 | ₩47,758 | ₩47,945 | +0.11% | 11.9만 |
|---|
| 2025.12.29 | ₩47,838 | ₩48,078 | ₩47,491 | ₩48,012 | +0.36% | 5.6만 |
|---|
| 2025.12.26 | ₩47,891 | ₩48,156 | ₩47,891 | ₩47,891 | 0.00% | 1.8만 |
|---|
| 2025.12.24 | ₩48,279 | ₩48,279 | ₩48,078 | ₩48,212 | -0.14% | 5.9천 |
|---|
| 2025.12.23 | ₩48,319 | ₩48,452 | ₩48,141 | ₩48,452 | +0.28% | 2.5만 |
|---|
| 2025.12.22 | ₩48,212 | ₩48,439 | ₩48,212 | ₩48,319 | +0.22% | 2.6만 |
|---|
| 2025.12.19 | ₩48,105 | ₩48,386 | ₩48,078 | ₩48,305 | +0.42% | 2.5만 |
|---|
| 2025.12.18 | ₩48,148 | ₩48,412 | ₩47,945 | ₩48,345 | +0.41% | 2.3만 |
|---|
| 2025.12.17 | ₩48,412 | ₩48,412 | ₩48,207 | ₩48,332 | -0.17% | 1.1만 |
|---|
| 2025.12.16 | ₩48,291 | ₩48,479 | ₩48,145 | ₩48,386 | +0.20% | 9.3만 |
|---|
| 2025.12.15 | ₩48,185 | ₩48,479 | ₩48,034 | ₩48,292 | +0.22% | 4.8만 |
|---|
| 2025.12.12 | ₩48,439 | ₩48,439 | ₩47,985 | ₩48,386 | -0.11% | 2.9만 |
|---|
| 2025.12.11 | ₩47,878 | ₩48,328 | ₩47,878 | ₩48,118 | +0.50% | 2.4만 |
|---|
| 2025.12.10 | ₩48,105 | ₩48,394 | ₩47,891 | ₩48,132 | +0.06% | 1.9만 |
|---|
| 2025.12.09 | ₩48,078 | ₩48,479 | ₩47,989 | ₩48,256 | +0.37% | 2.6만 |
|---|
| 2025.12.08 | ₩48,078 | ₩48,399 | ₩48,078 | ₩48,118 | +0.08% | 1.9만 |
|---|
| 2025.12.05 | ₩48,153 | ₩48,399 | ₩47,945 | ₩48,078 | -0.16% | 1.9만 |
|---|
| 2025.12.04 | ₩48,345 | ₩48,345 | ₩47,771 | ₩47,771 | -1.19% | 5만 |
|---|
| 2025.12.03 | ₩47,891 | ₩48,228 | ₩47,891 | ₩48,065 | +0.36% | 2.4만 |
|---|
| 2025.12.02 | ₩48,105 | ₩48,225 | ₩48,025 | ₩48,199 | +0.19% | 3.3만 |
|---|
| 2025.12.01 | ₩47,771 | ₩48,012 | ₩47,771 | ₩47,865 | +0.20% | 2.3만 |
|---|
| 2025.11.28 | ₩47,477 | ₩47,755 | ₩47,477 | ₩47,744 | +0.56% | 7.2천 |
|---|
| 2025.11.26 | ₩48,038 | ₩48,239 | ₩47,731 | ₩47,771 | -0.56% | 2.9만 |
|---|
| 2025.11.25 | ₩48,145 | ₩48,252 | ₩47,584 | ₩47,865 | -0.58% | 3.4만 |
|---|
| 2025.11.24 | ₩48,439 | ₩48,507 | ₩48,277 | ₩48,412 | -0.06% | 3.3만 |
|---|
| 2025.11.21 | ₩48,412 | ₩48,506 | ₩48,165 | ₩48,439 | +0.06% | 2만 |
|---|
| 2025.11.20 | ₩48,399 | ₩48,492 | ₩48,268 | ₩48,344 | -0.11% | 4.8만 |
|---|
| 2025.11.19 | ₩48,012 | ₩48,446 | ₩48,012 | ₩48,345 | +0.70% | 6.5만 |
|---|
| 2025.11.18 | ₩48,572 | ₩48,572 | ₩48,078 | ₩48,205 | -0.76% | 4.2만 |
|---|
| 2025.11.17 | ₩48,092 | ₩48,572 | ₩48,092 | ₩48,466 | +0.78% | 5.6만 |
|---|
| 2025.11.14 | ₩48,225 | ₩48,526 | ₩48,158 | ₩48,265 | +0.08% | 7.2만 |
|---|
| 2025.11.13 | ₩48,172 | ₩48,212 | ₩47,931 | ₩47,985 | -0.39% | 30.9만 |
|---|
| 2025.11.12 | ₩47,958 | ₩48,196 | ₩47,891 | ₩47,931 | -0.06% | 4.3만 |
|---|
| 2025.11.11 | ₩48,212 | ₩48,212 | ₩47,851 | ₩47,891 | -0.66% | 5.9만 |
|---|
| 2025.11.10 | ₩48,185 | ₩48,303 | ₩47,972 | ₩48,225 | +0.08% | 1.5만 |
|---|
| 2025.11.07 | ₩48,078 | ₩48,172 | ₩47,950 | ₩48,118 | +0.08% | 1.2만 |
|---|
| 2025.11.06 | ₩48,132 | ₩48,199 | ₩47,825 | ₩48,132 | 0.00% | 2.6만 |
|---|
| 2025.11.05 | ₩47,959 | ₩48,172 | ₩47,918 | ₩48,092 | +0.28% | 15.3만 |
|---|
| 2025.11.04 | ₩47,958 | ₩48,212 | ₩47,611 | ₩48,105 | +0.31% | 13.4만 |
|---|
| 2025.11.03 | ₩47,718 | ₩47,838 | ₩47,504 | ₩47,838 | +0.25% | 3.1만 |
|---|
| 2025.10.31 | ₩47,604 | ₩47,838 | ₩47,441 | ₩47,838 | +0.49% | 1.2만 |
|---|
| 2025.10.30 | ₩47,624 | ₩47,691 | ₩47,451 | ₩47,584 | -0.08% | 1.3만 |
|---|
| 2025.10.29 | ₩47,834 | ₩47,834 | ₩47,371 | ₩47,718 | -0.24% | 5만 |
|---|
| 2025.10.28 | ₩47,571 | ₩47,838 | ₩47,451 | ₩47,798 | +0.48% | 3.4만 |
|---|
| 2025.10.27 | ₩47,571 | ₩47,842 | ₩47,455 | ₩47,811 | +0.51% | 3.2만 |
|---|
| 2025.10.24 | ₩48,132 | ₩48,132 | ₩47,758 | ₩48,025 | -0.22% | 7.6만 |
|---|
| 2025.10.23 | ₩48,044 | ₩48,044 | ₩47,664 | ₩47,918 | -0.26% | 6만 |
|---|
| 2025.10.22 | ₩47,925 | ₩48,078 | ₩47,598 | ₩47,831 | -0.20% | 2.5만 |
|---|
| 2025.10.21 | ₩48,078 | ₩48,078 | ₩47,773 | ₩48,038 | -0.08% | 2.3만 |
|---|
| 2025.10.20 | ₩48,199 | ₩48,212 | ₩47,918 | ₩48,038 | -0.33% | 2.2만 |
|---|
| 2025.10.17 | ₩48,299 | ₩48,299 | ₩47,937 | ₩48,212 | -0.18% | 9.2천 |
|---|
| 2025.10.16 | ₩47,947 | ₩48,299 | ₩47,905 | ₩48,065 | +0.25% | 1만 |
|---|
| 2025.10.15 | ₩48,045 | ₩48,301 | ₩47,758 | ₩47,998 | -0.10% | 2.2만 |
|---|
| 2025.10.14 | ₩48,161 | ₩48,321 | ₩48,013 | ₩48,105 | -0.12% | 1.8만 |
|---|
| 2025.10.13 | ₩48,279 | ₩48,311 | ₩48,012 | ₩48,165 | -0.24% | 1.4만 |
|---|
| 2025.10.10 | ₩48,225 | ₩48,252 | ₩48,092 | ₩48,252 | +0.06% | 1.8만 |
|---|