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 | ₩49,733 | ₩49,827 | ₩49,494 | ₩49,827 | +0.19% | 10.6만 |
| 2026.10.08 | ₩49,707 | ₩49,707 | ₩49,507 | ₩49,613 | -0.19% | 18.4만 |
| 2026.10.07 | ₩49,667 | ₩49,720 | ₩49,480 | ₩49,587 | -0.16% | 13.9만 |
| 2026.10.06 | ₩49,507 | ₩49,605 | ₩49,187 | ₩49,507 | 0.00% | 17.1만 |
| 2026.10.05 | ₩49,240 | ₩49,743 | ₩49,240 | ₩49,400 | +0.32% | 34.7만 |
| 2026.10.02 | ₩49,387 | ₩49,787 | ₩49,294 | ₩49,294 | -0.19% | 27.4만 |
| 2026.10.01 | ₩49,613 | ₩49,680 | ₩49,247 | ₩49,294 | -0.64% | 33.3만 |
| 2026.09.30 | ₩49,374 | ₩49,733 | ₩49,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,387 |
| +0.03% |
| 11.2만 |
| 2026.09.29 | ₩49,120 | ₩49,440 | ₩49,040 | ₩49,040 | -0.16% | 30.2만 |
|---|
| 2026.09.28 | ₩49,374 | ₩49,447 | ₩49,147 | ₩49,227 | -0.30% | 24.2만 |
|---|
| 2026.09.25 | ₩49,200 | ₩49,287 | ₩49,080 | ₩49,120 | -0.16% | 10.4만 |
|---|
| 2026.09.24 | ₩48,867 | ₩49,080 | ₩48,801 | ₩48,987 | +0.25% | 21.1만 |
|---|
| 2026.09.23 | ₩48,894 | ₩49,014 | ₩48,761 | ₩48,867 | -0.05% | 11.8만 |
|---|
| 2026.09.22 | ₩48,814 | ₩48,886 | ₩48,641 | ₩48,667 | -0.30% | 5.3만 |
|---|
| 2026.09.21 | ₩48,867 | ₩49,000 | ₩48,709 | ₩48,787 | -0.16% | 11.4만 |
|---|
| 2026.09.18 | ₩48,867 | ₩48,867 | ₩48,801 | ₩48,851 | -0.03% | 7.3만 |
|---|
| 2026.09.17 | ₩48,747 | ₩48,987 | ₩48,694 | ₩48,787 | +0.08% | 15.2만 |
|---|
| 2026.09.16 | ₩48,681 | ₩49,000 | ₩48,681 | ₩48,854 | +0.36% | 12.9만 |
|---|
| 2026.09.15 | ₩48,801 | ₩48,934 | ₩48,774 | ₩48,774 | -0.05% | 13.8만 |
|---|
| 2026.09.14 | ₩48,881 | ₩48,967 | ₩48,827 | ₩48,879 | -0.00% | 12.4만 |
|---|
| 2026.09.11 | ₩48,907 | ₩49,071 | ₩48,827 | ₩48,907 | 0.00% | 13.3만 |
|---|
| 2026.09.10 | ₩48,947 | ₩49,070 | ₩48,881 | ₩48,934 | -0.03% | 36.9만 |
|---|
| 2026.09.09 | ₩48,827 | ₩48,974 | ₩48,827 | ₩48,947 | +0.25% | 6만 |
|---|
| 2026.09.08 | ₩48,940 | ₩49,107 | ₩48,881 | ₩48,881 | -0.12% | 8.2만 |
|---|
| 2026.09.04 | ₩48,894 | ₩49,054 | ₩48,774 | ₩48,774 | -0.25% | 17.1만 |
|---|
| 2026.09.03 | ₩48,774 | ₩48,934 | ₩48,774 | ₩48,894 | +0.25% | 13.5만 |
|---|
| 2026.09.02 | ₩48,787 | ₩48,947 | ₩48,774 | ₩48,920 | +0.27% | 23.9만 |
|---|
| 2026.09.01 | ₩48,854 | ₩48,991 | ₩48,761 | ₩48,801 | -0.11% | 8.2만 |
|---|
| 2026.08.31 | ₩48,920 | ₩49,067 | ₩48,801 | ₩48,894 | -0.05% | 17.1만 |
|---|
| 2026.08.28 | ₩48,787 | ₩49,160 | ₩48,747 | ₩48,801 | +0.03% | 6.8만 |
|---|
| 2026.08.27 | ₩49,067 | ₩49,094 | ₩48,960 | ₩48,974 | -0.19% | 3.7만 |
|---|
| 2026.08.26 | ₩49,000 | ₩49,080 | ₩48,947 | ₩48,960 | -0.08% | 2.2만 |
|---|
| 2026.08.25 | ₩48,960 | ₩49,146 | ₩48,934 | ₩48,934 | -0.05% | 3만 |
|---|
| 2026.08.24 | ₩49,080 | ₩49,262 | ₩48,960 | ₩49,067 | -0.03% | 6.4만 |
|---|
| 2026.08.21 | ₩49,000 | ₩49,182 | ₩49,000 | ₩49,107 | +0.22% | 5만 |
|---|
| 2026.08.20 | ₩48,814 | ₩49,107 | ₩48,814 | ₩48,947 | +0.27% | 11.2만 |
|---|
| 2026.08.19 | ₩49,080 | ₩49,107 | ₩48,867 | ₩48,867 | -0.43% | 4.9만 |
|---|
| 2026.08.18 | ₩49,067 | ₩49,240 | ₩49,014 | ₩49,067 | 0.00% | 5.3만 |
|---|
| 2026.08.17 | ₩49,014 | ₩49,240 | ₩49,014 | ₩49,067 | +0.11% | 7만 |
|---|
| 2026.08.14 | ₩48,920 | ₩49,240 | ₩48,920 | ₩49,080 | +0.33% | 8.4만 |
|---|
| 2026.08.13 | ₩48,841 | ₩49,014 | ₩48,801 | ₩48,934 | +0.19% | 2.9만 |
|---|
| 2026.08.12 | ₩48,881 | ₩49,067 | ₩48,841 | ₩48,924 | +0.09% | 5.4만 |
|---|
| 2026.08.11 | ₩49,012 | ₩49,014 | ₩48,841 | ₩48,934 | -0.16% | 2.8만 |
|---|
| 2026.08.10 | ₩48,854 | ₩49,134 | ₩48,827 | ₩48,963 | +0.22% | 3.4만 |
|---|
| 2026.08.07 | ₩48,561 | ₩48,907 | ₩48,561 | ₩48,867 | +0.63% | 26.6만 |
|---|
| 2026.08.06 | ₩48,761 | ₩48,907 | ₩48,507 | ₩48,787 | +0.05% | 12.1만 |
|---|
| 2026.08.05 | ₩48,881 | ₩49,174 | ₩48,707 | ₩48,747 | -0.27% | 16만 |
|---|
| 2026.08.04 | ₩48,601 | ₩48,906 | ₩48,507 | ₩48,747 | +0.30% | 9.5만 |
|---|
| 2026.08.03 | ₩48,774 | ₩48,807 | ₩48,641 | ₩48,681 | -0.19% | 8.5만 |
|---|
| 2026.07.31 | ₩48,747 | ₩48,894 | ₩48,701 | ₩48,754 | +0.01% | 10.2만 |
|---|
| 2026.07.30 | ₩48,641 | ₩48,758 | ₩48,534 | ₩48,641 | 0.00% | 4.3만 |
|---|
| 2026.07.29 | ₩48,574 | ₩48,827 | ₩48,574 | ₩48,734 | +0.33% | 4.5만 |
|---|
| 2026.07.28 | ₩48,801 | ₩48,894 | ₩48,667 | ₩48,734 | -0.14% | 5.2만 |
|---|
| 2026.07.27 | ₩48,814 | ₩48,920 | ₩48,787 | ₩48,814 | 0.00% | 8.4만 |
|---|
| 2026.07.24 | ₩48,721 | ₩48,924 | ₩48,721 | ₩48,827 | +0.22% | 7.8만 |
|---|
| 2026.07.23 | ₩48,947 | ₩48,947 | ₩48,721 | ₩48,827 | -0.25% | 29.1만 |
|---|
| 2026.07.22 | ₩48,721 | ₩48,867 | ₩48,721 | ₩48,734 | +0.03% | 3.4만 |
|---|
| 2026.07.21 | ₩48,747 | ₩48,907 | ₩48,747 | ₩48,774 | +0.05% | 6.1만 |
|---|
| 2026.07.20 | ₩48,707 | ₩48,867 | ₩48,707 | ₩48,734 | +0.05% | 6.3만 |
|---|
| 2026.07.17 | ₩48,614 | ₩48,815 | ₩48,614 | ₩48,667 | +0.11% | 3.1만 |
|---|
| 2026.07.16 | ₩48,801 | ₩48,814 | ₩48,614 | ₩48,614 | -0.38% | 4.8만 |
|---|
| 2026.07.15 | ₩48,681 | ₩48,838 | ₩48,507 | ₩48,521 | -0.33% | 2.9만 |
|---|
| 2026.07.14 | ₩48,481 | ₩48,774 | ₩48,481 | ₩48,547 | +0.14% | 9.4만 |
|---|
| 2026.07.13 | ₩48,694 | ₩48,854 | ₩48,614 | ₩48,614 | -0.16% | 3.6만 |
|---|
| 2026.07.10 | ₩48,574 | ₩48,761 | ₩48,561 | ₩48,609 | +0.07% | 12.3만 |
|---|
| 2026.07.09 | ₩48,454 | ₩48,679 | ₩48,361 | ₩48,361 | -0.19% | 6.9만 |
|---|
| 2026.07.08 | ₩48,734 | ₩48,827 | ₩48,507 | ₩48,601 | -0.27% | 20.8만 |
|---|
| 2026.07.07 | ₩48,667 | ₩48,761 | ₩48,401 | ₩48,667 | 0.00% | 10.2만 |
|---|
| 2026.07.06 | ₩48,321 | ₩48,737 | ₩48,321 | ₩48,401 | +0.17% | 8.7만 |
|---|
| 2026.07.02 | ₩48,108 | ₩48,801 | ₩48,108 | ₩48,214 | +0.22% | 4.1만 |
|---|
| 2026.07.01 | ₩48,601 | ₩48,601 | ₩48,161 | ₩48,161 | -0.90% | 8.8만 |
|---|
| 2026.06.30 | ₩48,321 | ₩48,361 | ₩47,908 | ₩48,241 | -0.17% | 8.3만 |
|---|
| 2026.06.29 | ₩48,134 | ₩48,307 | ₩48,110 | ₩48,121 | -0.03% | 4.8만 |
|---|
| 2026.06.26 | ₩48,614 | ₩48,654 | ₩48,241 | ₩48,294 | -0.66% | 2.6만 |
|---|
| 2026.06.25 | ₩48,507 | ₩48,574 | ₩48,214 | ₩48,321 | -0.38% | 10.6만 |
|---|
| 2026.06.24 | ₩48,161 | ₩48,414 | ₩48,161 | ₩48,267 | +0.22% | 8.3만 |
|---|
| 2026.06.23 | ₩48,134 | ₩48,374 | ₩48,108 | ₩48,108 | -0.06% | 18.6만 |
|---|
| 2026.06.22 | ₩48,267 | ₩48,627 | ₩48,241 | ₩48,339 | +0.15% | 2.6만 |
|---|
| 2026.06.18 | ₩48,241 | ₩48,349 | ₩48,121 | ₩48,234 | -0.01% | 2만 |
|---|
| 2026.06.17 | ₩48,347 | ₩48,561 | ₩48,228 | ₩48,281 | -0.14% | 2.8만 |
|---|
| 2026.06.16 | ₩48,307 | ₩48,587 | ₩48,307 | ₩48,414 | +0.22% | 3.5만 |
|---|
| 2026.06.15 | ₩48,267 | ₩48,641 | ₩48,241 | ₩48,347 | +0.17% | 4.1만 |
|---|
| 2026.06.12 | ₩48,521 | ₩48,787 | ₩48,281 | ₩48,374 | -0.30% | 27.2만 |
|---|
| 2026.06.11 | ₩48,487 | ₩48,551 | ₩48,228 | ₩48,461 | -0.05% | 8.3만 |
|---|
| 2026.06.10 | ₩48,347 | ₩48,541 | ₩48,339 | ₩48,374 | +0.06% | 9.3만 |
|---|
| 2026.06.09 | ₩48,434 | ₩48,601 | ₩48,281 | ₩48,334 | -0.21% | 15.7만 |
|---|
| 2026.06.08 | ₩48,347 | ₩48,627 | ₩48,241 | ₩48,534 | +0.39% | 11.5만 |
|---|
| 2026.06.05 | ₩48,228 | ₩48,514 | ₩48,161 | ₩48,494 | +0.55% | 57.6만 |
|---|
| 2026.06.04 | ₩48,281 | ₩48,441 | ₩48,201 | ₩48,214 | -0.14% | 6만 |
|---|
| 2026.06.03 | ₩48,174 | ₩48,374 | ₩48,174 | ₩48,241 | +0.14% | 20.3만 |
|---|
| 2026.06.02 | ₩48,028 | ₩48,267 | ₩48,028 | ₩48,174 | +0.31% | 3.1만 |
|---|
| 2026.06.01 | ₩48,387 | ₩48,398 | ₩48,081 | ₩48,188 | -0.41% | 3.8만 |
|---|
| 2026.05.29 | ₩48,347 | ₩48,347 | ₩48,081 | ₩48,121 | -0.47% | 8.6만 |
|---|
| 2026.05.28 | ₩48,028 | ₩48,534 | ₩48,028 | ₩48,188 | +0.33% | 5.6만 |
|---|
| 2026.05.27 | ₩48,374 | ₩48,534 | ₩48,228 | ₩48,481 | +0.22% | 12만 |
|---|
| 2026.05.26 | ₩48,441 | ₩48,641 | ₩48,228 | ₩48,267 | -0.36% | 9만 |
|---|
| 2026.05.22 | ₩48,534 | ₩48,634 | ₩48,481 | ₩48,574 | +0.08% | 3.4만 |
|---|
| 2026.05.21 | ₩48,907 | ₩48,907 | ₩48,561 | ₩48,594 | -0.64% | 25.4만 |
|---|
| 2026.05.20 | ₩48,894 | ₩48,894 | ₩48,587 | ₩48,667 | -0.46% | 8.6만 |
|---|
| 2026.05.19 | ₩48,521 | ₩48,907 | ₩48,521 | ₩48,827 | +0.63% | 15.1만 |
|---|
| 2026.05.18 | ₩48,814 | ₩48,907 | ₩48,654 | ₩48,774 | -0.08% | 26.8만 |
|---|
| 2026.05.15 | ₩48,827 | ₩48,849 | ₩48,374 | ₩48,774 | -0.11% | 10.4만 |
|---|
| 2026.05.14 | ₩48,481 | ₩48,721 | ₩48,294 | ₩48,561 | +0.16% | 3.1만 |
|---|
| 2026.05.13 | ₩48,534 | ₩48,707 | ₩48,454 | ₩48,494 | -0.08% | 4.1만 |
|---|
| 2026.05.12 | ₩48,507 | ₩48,747 | ₩48,441 | ₩48,547 | +0.08% | 5.5만 |
|---|
| 2026.05.11 | ₩48,467 | ₩48,747 | ₩48,451 | ₩48,507 | +0.08% | 6.2만 |
|---|
| 2026.05.08 | ₩48,387 | ₩48,654 | ₩48,387 | ₩48,587 | +0.41% | 4.5만 |
|---|
| 2026.05.07 | ₩48,467 | ₩48,801 | ₩48,454 | ₩48,734 | +0.55% | 7.7만 |
|---|
| 2026.05.06 | ₩48,614 | ₩48,614 | ₩48,467 | ₩48,487 | -0.26% | 11.3만 |
|---|
| 2026.05.05 | ₩48,467 | ₩48,734 | ₩48,454 | ₩48,654 | +0.38% | 5.5만 |
|---|
| 2026.05.04 | ₩48,361 | ₩48,707 | ₩48,361 | ₩48,694 | +0.69% | 5.3만 |
|---|
| 2026.05.01 | ₩48,401 | ₩48,561 | ₩48,241 | ₩48,462 | +0.13% | 5.1만 |
|---|
| 2026.04.30 | ₩48,467 | ₩48,467 | ₩48,228 | ₩48,241 | -0.47% | 3.8만 |
|---|
| 2026.04.29 | ₩48,347 | ₩48,547 | ₩48,267 | ₩48,481 | +0.28% | 3.1만 |
|---|
| 2026.04.28 | ₩48,441 | ₩48,545 | ₩48,334 | ₩48,521 | +0.17% | 4만 |
|---|
| 2026.04.27 | ₩48,321 | ₩48,387 | ₩48,201 | ₩48,347 | +0.06% | 7.3만 |
|---|
| 2026.04.24 | ₩48,307 | ₩48,454 | ₩48,241 | ₩48,307 | 0.00% | 2.4만 |
|---|
| 2026.04.23 | ₩48,267 | ₩48,522 | ₩48,241 | ₩48,481 | +0.44% | 5.2만 |
|---|
| 2026.04.22 | ₩48,174 | ₩48,467 | ₩48,174 | ₩48,441 | +0.55% | 2만 |
|---|
| 2026.04.21 | ₩48,641 | ₩48,641 | ₩48,241 | ₩48,254 | -0.79% | 5.1만 |
|---|
| 2026.04.20 | ₩48,241 | ₩48,682 | ₩48,134 | ₩48,254 | +0.03% | 15.2만 |
|---|
| 2026.04.17 | ₩48,481 | ₩48,481 | ₩48,181 | ₩48,241 | -0.49% | 3.6만 |
|---|
| 2026.04.16 | ₩48,414 | ₩48,414 | ₩48,267 | ₩48,334 | -0.17% | 1.7만 |
|---|
| 2026.04.15 | ₩48,241 | ₩48,541 | ₩48,188 | ₩48,241 | 0.00% | 7.2만 |
|---|
| 2026.04.14 | ₩48,174 | ₩48,614 | ₩48,174 | ₩48,241 | +0.14% | 5.3만 |
|---|
| 2026.04.13 | ₩48,374 | ₩48,667 | ₩48,201 | ₩48,454 | +0.17% | 9.3만 |
|---|
| 2026.04.10 | ₩48,414 | ₩48,619 | ₩48,214 | ₩48,386 | -0.06% | 5만 |
|---|
| 2026.04.09 | ₩48,555 | ₩48,587 | ₩48,174 | ₩48,313 | -0.50% | 7.9만 |
|---|
| 2026.04.08 | ₩48,181 | ₩48,467 | ₩48,181 | ₩48,374 | +0.40% | 8.5만 |
|---|
| 2026.04.07 | ₩48,601 | ₩48,601 | ₩48,134 | ₩48,148 | -0.93% | 28.3만 |
|---|
| 2026.04.06 | ₩48,254 | ₩48,674 | ₩48,254 | ₩48,507 | +0.52% | 9.4만 |
|---|
| 2026.04.02 | ₩48,734 | ₩48,734 | ₩48,254 | ₩48,307 | -0.88% | 3.9만 |
|---|
| 2026.04.01 | ₩48,667 | ₩48,667 | ₩48,228 | ₩48,254 | -0.85% | 6.1만 |
|---|
| 2026.03.31 | ₩48,454 | ₩48,521 | ₩48,214 | ₩48,267 | -0.39% | 2.7만 |
|---|
| 2026.03.30 | ₩48,241 | ₩48,467 | ₩48,121 | ₩48,267 | +0.06% | 4.3만 |
|---|
| 2026.03.27 | ₩48,587 | ₩48,707 | ₩48,414 | ₩48,561 | -0.05% | 3.1만 |
|---|
| 2026.03.26 | ₩48,361 | ₩48,734 | ₩48,241 | ₩48,667 | +0.63% | 13.1만 |
|---|
| 2026.03.25 | ₩48,507 | ₩48,507 | ₩48,201 | ₩48,294 | -0.44% | 2만 |
|---|
| 2026.03.24 | ₩48,721 | ₩48,721 | ₩48,201 | ₩48,294 | -0.88% | 4.1만 |
|---|
| 2026.03.23 | ₩48,469 | ₩48,641 | ₩48,054 | ₩48,121 | -0.72% | 6.2만 |
|---|
| 2026.03.20 | ₩47,974 | ₩48,734 | ₩47,974 | ₩48,547 | +1.19% | 12.4만 |
|---|
| 2026.03.19 | ₩47,908 | ₩48,534 | ₩47,908 | ₩48,267 | +0.75% | 28.7만 |
|---|
| 2026.03.18 | ₩48,108 | ₩48,547 | ₩48,108 | ₩48,454 | +0.72% | 6.7만 |
|---|
| 2026.03.17 | ₩48,307 | ₩48,441 | ₩48,108 | ₩48,254 | -0.11% | 4.4만 |
|---|
| 2026.03.16 | ₩48,081 | ₩48,481 | ₩48,081 | ₩48,201 | +0.25% | 5.9만 |
|---|
| 2026.03.13 | ₩47,908 | ₩48,334 | ₩47,908 | ₩48,307 | +0.83% | 9.7만 |
|---|
| 2026.03.12 | ₩48,068 | ₩48,334 | ₩47,908 | ₩48,281 | +0.44% | 16.2만 |
|---|
| 2026.03.11 | ₩48,068 | ₩48,068 | ₩47,681 | ₩47,988 | -0.17% | 1.4만 |
|---|
| 2026.03.10 | ₩47,794 | ₩48,068 | ₩47,616 | ₩47,628 | -0.35% | 2.4만 |
|---|
| 2026.03.09 | ₩47,834 | ₩48,068 | ₩47,601 | ₩47,908 | +0.15% | 3.9만 |
|---|
| 2026.03.06 | ₩47,628 | ₩48,068 | ₩47,628 | ₩47,641 | +0.03% | 2.1만 |
|---|
| 2026.03.05 | ₩47,881 | ₩47,974 | ₩47,575 | ₩47,588 | -0.61% | 29.1만 |
|---|
| 2026.03.04 | ₩47,881 | ₩47,881 | ₩47,575 | ₩47,742 | -0.29% | 1.1만 |
|---|
| 2026.03.03 | ₩47,708 | ₩47,868 | ₩47,561 | ₩47,575 | -0.28% | 1.1만 |
|---|
| 2026.03.02 | ₩47,241 | ₩47,708 | ₩47,241 | ₩47,654 | +0.87% | 3.7만 |
|---|
| 2026.02.27 | ₩47,081 | ₩47,461 | ₩47,081 | ₩47,411 | +0.70% | 1.5만 |
|---|
| 2026.02.26 | ₩47,428 | ₩47,428 | ₩46,974 | ₩47,188 | -0.51% | 2.3만 |
|---|
| 2026.02.25 | ₩47,653 | ₩47,748 | ₩47,444 | ₩47,487 | -0.35% | 9.7천 |
|---|
| 2026.02.24 | ₩47,828 | ₩47,828 | ₩47,441 | ₩47,441 | -0.81% | 1.3만 |
|---|
| 2026.02.23 | ₩47,535 | ₩47,774 | ₩47,468 | ₩47,588 | +0.11% | 2.6만 |
|---|
| 2026.02.20 | ₩47,708 | ₩47,881 | ₩47,668 | ₩47,681 | -0.06% | 1.8만 |
|---|
| 2026.02.19 | ₩47,774 | ₩47,788 | ₩47,681 | ₩47,708 | -0.14% | 1.9만 |
|---|
| 2026.02.18 | ₩47,828 | ₩47,828 | ₩47,601 | ₩47,688 | -0.29% | 1.1만 |
|---|
| 2026.02.17 | ₩47,535 | ₩47,854 | ₩47,535 | ₩47,734 | +0.42% | 3.5만 |
|---|
| 2026.02.13 | ₩47,761 | ₩47,770 | ₩47,388 | ₩47,535 | -0.47% | 7.6만 |
|---|
| 2026.02.12 | ₩47,974 | ₩48,148 | ₩47,801 | ₩47,908 | -0.14% | 1.3만 |
|---|
| 2026.02.11 | ₩48,062 | ₩48,241 | ₩47,841 | ₩48,054 | -0.02% | 1.9만 |
|---|
| 2026.02.10 | ₩48,068 | ₩48,108 | ₩47,974 | ₩48,005 | -0.13% | 2.4만 |
|---|
| 2026.02.09 | ₩47,934 | ₩48,161 | ₩47,934 | ₩48,101 | +0.35% | 1.5만 |
|---|
| 2026.02.06 | ₩48,068 | ₩48,298 | ₩47,908 | ₩48,168 | +0.21% | 3.8만 |
|---|
| 2026.02.05 | ₩48,148 | ₩48,174 | ₩47,806 | ₩48,068 | -0.17% | 1.1만 |
|---|
| 2026.02.04 | ₩48,134 | ₩48,174 | ₩47,882 | ₩48,148 | +0.03% | 3.2만 |
|---|
| 2026.02.03 | ₩47,841 | ₩48,180 | ₩47,841 | ₩47,921 | +0.17% | 3.3만 |
|---|
| 2026.02.02 | ₩47,881 | ₩47,948 | ₩47,641 | ₩47,844 | -0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩47,708 | ₩47,749 | ₩47,641 | ₩47,668 | -0.08% | 2.9만 |
|---|
| 2026.01.29 | ₩47,841 | ₩47,841 | ₩47,575 | ₩47,654 | -0.39% | 1.9만 |
|---|
| 2026.01.28 | ₩47,801 | ₩48,193 | ₩47,801 | ₩47,868 | +0.14% | 7.3만 |
|---|
| 2026.01.27 | ₩48,028 | ₩48,148 | ₩47,814 | ₩47,881 | -0.31% | 7만 |
|---|
| 2026.01.26 | ₩47,868 | ₩48,134 | ₩47,761 | ₩47,921 | +0.11% | 4.5만 |
|---|
| 2026.01.23 | ₩47,901 | ₩48,068 | ₩47,734 | ₩47,972 | +0.15% | 5.4만 |
|---|
| 2026.01.22 | ₩47,961 | ₩47,974 | ₩47,770 | ₩47,841 | -0.25% | 6.2만 |
|---|
| 2026.01.21 | ₩47,814 | ₩48,068 | ₩47,814 | ₩47,961 | +0.31% | 19.4만 |
|---|
| 2026.01.20 | ₩47,668 | ₩48,172 | ₩47,628 | ₩48,068 | +0.84% | 6.4만 |
|---|
| 2026.01.16 | ₩47,668 | ₩47,974 | ₩47,642 | ₩47,708 | +0.08% | 2.4만 |
|---|
| 2026.01.15 | ₩47,881 | ₩47,881 | ₩47,508 | ₩47,681 | -0.42% | 2.3만 |
|---|
| 2026.01.14 | ₩47,481 | ₩47,801 | ₩47,481 | ₩47,575 | +0.20% | 1.9만 |
|---|
| 2026.01.13 | ₩47,908 | ₩47,908 | ₩47,375 | ₩47,468 | -0.92% | 1.7만 |
|---|
| 2026.01.12 | ₩47,734 | ₩48,028 | ₩47,654 | ₩47,668 | -0.14% | 6.2만 |
|---|
| 2026.01.09 | ₩48,267 | ₩48,467 | ₩48,188 | ₩48,214 | -0.11% | 3.4만 |
|---|
| 2026.01.08 | ₩48,387 | ₩48,427 | ₩48,347 | ₩48,347 | -0.08% | 1.2만 |
|---|
| 2026.01.07 | ₩48,294 | ₩48,374 | ₩48,148 | ₩48,354 | +0.12% | 2.7만 |
|---|
| 2026.01.06 | ₩48,148 | ₩48,414 | ₩48,148 | ₩48,361 | +0.44% | 2.1만 |
|---|
| 2026.01.05 | ₩47,801 | ₩48,361 | ₩47,361 | ₩48,281 | +1.00% | 6.7만 |
|---|
| 2026.01.02 | ₩47,734 | ₩48,121 | ₩47,601 | ₩47,828 | +0.20% | 3.1만 |
|---|
| 2025.12.31 | ₩47,974 | ₩48,334 | ₩47,748 | ₩48,121 | +0.31% | 2.1만 |
|---|
| 2025.12.30 | ₩47,788 | ₩47,974 | ₩47,654 | ₩47,841 | +0.11% | 11.9만 |
|---|
| 2025.12.29 | ₩47,734 | ₩47,974 | ₩47,388 | ₩47,908 | +0.36% | 5.6만 |
|---|
| 2025.12.26 | ₩47,788 | ₩48,052 | ₩47,788 | ₩47,788 | 0.00% | 1.8만 |
|---|
| 2025.12.24 | ₩48,174 | ₩48,174 | ₩47,974 | ₩48,108 | -0.14% | 5.9천 |
|---|
| 2025.12.23 | ₩48,214 | ₩48,347 | ₩48,037 | ₩48,347 | +0.28% | 2.5만 |
|---|
| 2025.12.22 | ₩48,108 | ₩48,334 | ₩48,108 | ₩48,214 | +0.22% | 2.6만 |
|---|
| 2025.12.19 | ₩48,001 | ₩48,281 | ₩47,974 | ₩48,201 | +0.42% | 2.5만 |
|---|
| 2025.12.18 | ₩48,044 | ₩48,307 | ₩47,841 | ₩48,241 | +0.41% | 2.3만 |
|---|
| 2025.12.17 | ₩48,307 | ₩48,307 | ₩48,102 | ₩48,228 | -0.17% | 1.1만 |
|---|
| 2025.12.16 | ₩48,186 | ₩48,374 | ₩48,041 | ₩48,281 | +0.20% | 9.3만 |
|---|
| 2025.12.15 | ₩48,081 | ₩48,374 | ₩47,930 | ₩48,188 | +0.22% | 4.8만 |
|---|
| 2025.12.12 | ₩48,334 | ₩48,334 | ₩47,881 | ₩48,281 | -0.11% | 2.9만 |
|---|
| 2025.12.11 | ₩47,774 | ₩48,224 | ₩47,774 | ₩48,014 | +0.50% | 2.4만 |
|---|
| 2025.12.10 | ₩48,001 | ₩48,289 | ₩47,788 | ₩48,028 | +0.06% | 1.9만 |
|---|
| 2025.12.09 | ₩47,974 | ₩48,374 | ₩47,885 | ₩48,152 | +0.37% | 2.6만 |
|---|
| 2025.12.08 | ₩47,974 | ₩48,294 | ₩47,974 | ₩48,014 | +0.08% | 1.9만 |
|---|
| 2025.12.05 | ₩48,049 | ₩48,294 | ₩47,841 | ₩47,974 | -0.16% | 1.9만 |
|---|
| 2025.12.04 | ₩48,241 | ₩48,241 | ₩47,668 | ₩47,668 | -1.19% | 5만 |
|---|
| 2025.12.03 | ₩47,788 | ₩48,124 | ₩47,788 | ₩47,961 | +0.36% | 2.4만 |
|---|
| 2025.12.02 | ₩48,001 | ₩48,121 | ₩47,921 | ₩48,094 | +0.19% | 3.3만 |
|---|
| 2025.12.01 | ₩47,668 | ₩47,908 | ₩47,668 | ₩47,761 | +0.20% | 2.3만 |
|---|
| 2025.11.28 | ₩47,375 | ₩47,652 | ₩47,375 | ₩47,641 | +0.56% | 7.2천 |
|---|
| 2025.11.26 | ₩47,934 | ₩48,134 | ₩47,628 | ₩47,668 | -0.56% | 2.9만 |
|---|
| 2025.11.25 | ₩48,041 | ₩48,148 | ₩47,481 | ₩47,761 | -0.58% | 3.4만 |
|---|
| 2025.11.24 | ₩48,334 | ₩48,402 | ₩48,173 | ₩48,307 | -0.06% | 3.3만 |
|---|
| 2025.11.21 | ₩48,307 | ₩48,401 | ₩48,061 | ₩48,334 | +0.06% | 2만 |
|---|
| 2025.11.20 | ₩48,294 | ₩48,387 | ₩48,164 | ₩48,240 | -0.11% | 4.8만 |
|---|
| 2025.11.19 | ₩47,908 | ₩48,341 | ₩47,908 | ₩48,241 | +0.70% | 6.5만 |
|---|
| 2025.11.18 | ₩48,467 | ₩48,467 | ₩47,974 | ₩48,101 | -0.76% | 4.2만 |
|---|
| 2025.11.17 | ₩47,988 | ₩48,467 | ₩47,988 | ₩48,361 | +0.78% | 5.6만 |
|---|
| 2025.11.14 | ₩48,121 | ₩48,421 | ₩48,054 | ₩48,161 | +0.08% | 7.2만 |
|---|
| 2025.11.13 | ₩48,068 | ₩48,108 | ₩47,828 | ₩47,881 | -0.39% | 30.9만 |
|---|
| 2025.11.12 | ₩47,854 | ₩48,092 | ₩47,788 | ₩47,828 | -0.06% | 4.3만 |
|---|
| 2025.11.11 | ₩48,108 | ₩48,108 | ₩47,748 | ₩47,788 | -0.66% | 5.9만 |
|---|
| 2025.11.10 | ₩48,081 | ₩48,198 | ₩47,868 | ₩48,121 | +0.08% | 1.5만 |
|---|
| 2025.11.07 | ₩47,974 | ₩48,068 | ₩47,846 | ₩48,014 | +0.08% | 1.2만 |
|---|
| 2025.11.06 | ₩48,028 | ₩48,094 | ₩47,721 | ₩48,028 | 0.00% | 2.6만 |
|---|
| 2025.11.05 | ₩47,856 | ₩48,068 | ₩47,814 | ₩47,988 | +0.28% | 15.3만 |
|---|
| 2025.11.04 | ₩47,854 | ₩48,108 | ₩47,508 | ₩48,001 | +0.31% | 13.4만 |
|---|
| 2025.11.03 | ₩47,615 | ₩47,734 | ₩47,401 | ₩47,734 | +0.25% | 3.1만 |
|---|
| 2025.10.31 | ₩47,501 | ₩47,734 | ₩47,339 | ₩47,734 | +0.49% | 1.2만 |
|---|
| 2025.10.30 | ₩47,521 | ₩47,588 | ₩47,348 | ₩47,481 | -0.08% | 1.3만 |
|---|
| 2025.10.29 | ₩47,730 | ₩47,730 | ₩47,268 | ₩47,615 | -0.24% | 5만 |
|---|
| 2025.10.28 | ₩47,468 | ₩47,734 | ₩47,348 | ₩47,694 | +0.48% | 3.4만 |
|---|
| 2025.10.27 | ₩47,468 | ₩47,738 | ₩47,352 | ₩47,708 | +0.51% | 3.2만 |
|---|
| 2025.10.24 | ₩48,028 | ₩48,028 | ₩47,654 | ₩47,921 | -0.22% | 7.6만 |
|---|
| 2025.10.23 | ₩47,940 | ₩47,940 | ₩47,561 | ₩47,814 | -0.26% | 6만 |
|---|
| 2025.10.22 | ₩47,821 | ₩47,974 | ₩47,495 | ₩47,728 | -0.20% | 2.5만 |
|---|
| 2025.10.21 | ₩47,974 | ₩47,974 | ₩47,669 | ₩47,934 | -0.08% | 2.3만 |
|---|
| 2025.10.20 | ₩48,094 | ₩48,108 | ₩47,814 | ₩47,934 | -0.33% | 2.2만 |
|---|
| 2025.10.17 | ₩48,194 | ₩48,194 | ₩47,833 | ₩48,108 | -0.18% | 9.2천 |
|---|
| 2025.10.16 | ₩47,844 | ₩48,194 | ₩47,801 | ₩47,961 | +0.25% | 1만 |
|---|
| 2025.10.15 | ₩47,941 | ₩48,197 | ₩47,654 | ₩47,894 | -0.10% | 2.2만 |
|---|
| 2025.10.14 | ₩48,057 | ₩48,217 | ₩47,909 | ₩48,001 | -0.12% | 1.8만 |
|---|
| 2025.10.13 | ₩48,174 | ₩48,206 | ₩47,908 | ₩48,061 | -0.24% | 1.4만 |
|---|
| 2025.10.10 | ₩48,121 | ₩48,148 | ₩47,988 | ₩48,148 | +0.06% | 1.8만 |
|---|