시장 데이터를 불러오는 중
전체 종목
State Street Multi-Asset Real Return ETF 과거 주가
State Street Multi-Asset Real Return ETF · RLY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Multi-Asset Real Return ETF · RLY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,407 | ₩49,621 | ₩49,232 | ₩49,407 | 0.00% | 34만 |
| 2026.10.08 | ₩48,951 | ₩49,246 | ₩48,938 | ₩49,206 | +0.52% | 46.2만 |
| 2026.10.07 | ₩49,165 | ₩49,165 | ₩48,737 | ₩48,857 | -0.63% | 32.7만 |
| 2026.10.06 | ₩49,259 | ₩49,393 | ₩48,951 | ₩49,353 | +0.19% | 18.9만 |
| 2026.10.05 | ₩48,737 | ₩49,058 | ₩48,495 | ₩48,924 | +0.38% | 15.7만 |
| 2026.10.02 | ₩48,643 | ₩48,763 | ₩48,469 | ₩48,750 | +0.22% | 13만 |
| 2026.10.01 | ₩48,442 | ₩48,576 | ₩48,174 | ₩48,549 | +0.22% | 32.1만 |
| 2026.09.30 | ₩48,857 | ₩49,018 | ₩48,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,495 |
| -0.74% |
| 19.8만 |
| 2026.09.29 | ₩48,683 | ₩48,723 | ₩48,428 | ₩48,656 | -0.06% | 32.8만 |
|---|
| 2026.09.28 | ₩49,165 | ₩49,165 | ₩48,830 | ₩48,871 | -0.60% | 20.2만 |
|---|
| 2026.09.25 | ₩49,259 | ₩49,299 | ₩49,045 | ₩49,286 | +0.05% | 28.3만 |
|---|
| 2026.09.24 | ₩49,581 | ₩49,661 | ₩49,407 | ₩49,433 | -0.30% | 38.2만 |
|---|
| 2026.09.23 | ₩49,902 | ₩49,902 | ₩49,594 | ₩49,675 | -0.46% | 18.1만 |
|---|
| 2026.09.22 | ₩49,782 | ₩50,023 | ₩49,648 | ₩49,956 | +0.35% | 20.9만 |
|---|
| 2026.09.21 | ₩49,969 | ₩50,036 | ₩49,715 | ₩49,715 | -0.51% | 14만 |
|---|
| 2026.09.18 | ₩50,331 | ₩50,331 | ₩49,929 | ₩49,969 | -0.72% | 10.9만 |
|---|
| 2026.09.17 | ₩50,304 | ₩50,425 | ₩50,157 | ₩50,371 | +0.13% | 16.3만 |
|---|
| 2026.09.16 | ₩50,639 | ₩50,653 | ₩49,755 | ₩49,902 | -1.46% | 27.3만 |
|---|
| 2026.09.15 | ₩50,345 | ₩50,546 | ₩50,224 | ₩50,505 | +0.32% | 22.1만 |
|---|
| 2026.09.14 | ₩50,371 | ₩50,465 | ₩50,090 | ₩50,090 | -0.56% | 12.5만 |
|---|
| 2026.09.11 | ₩50,773 | ₩50,867 | ₩50,532 | ₩50,613 | -0.32% | 15.5만 |
|---|
| 2026.09.10 | ₩51,189 | ₩51,189 | ₩50,720 | ₩50,787 | -0.79% | 44.6만 |
|---|
| 2026.09.09 | ₩51,229 | ₩51,430 | ₩50,988 | ₩51,135 | -0.18% | 8.8만 |
|---|
| 2026.09.08 | ₩50,706 | ₩51,202 | ₩50,706 | ₩51,028 | +0.63% | 13.4만 |
|---|
| 2026.09.04 | ₩50,425 | ₩50,773 | ₩50,398 | ₩50,720 | +0.58% | 33만 |
|---|
| 2026.09.03 | ₩51,108 | ₩51,283 | ₩50,720 | ₩50,840 | -0.52% | 13.8만 |
|---|
| 2026.09.02 | ₩50,720 | ₩50,773 | ₩50,465 | ₩50,773 | +0.11% | 50.4만 |
|---|
| 2026.09.01 | ₩50,398 | ₩50,559 | ₩50,264 | ₩50,532 | +0.27% | 31.9만 |
|---|
| 2026.08.31 | ₩50,144 | ₩50,452 | ₩50,144 | ₩50,385 | +0.48% | 15.7만 |
|---|
| 2026.08.28 | ₩50,680 | ₩50,680 | ₩50,063 | ₩50,184 | -0.98% | 13.3만 |
|---|
| 2026.08.27 | ₩50,532 | ₩50,572 | ₩50,144 | ₩50,479 | -0.11% | 11.1만 |
|---|
| 2026.08.26 | ₩50,532 | ₩50,599 | ₩50,371 | ₩50,492 | -0.08% | 10.4만 |
|---|
| 2026.08.25 | ₩50,586 | ₩50,599 | ₩50,144 | ₩50,546 | -0.08% | 33.1만 |
|---|
| 2026.08.24 | ₩50,639 | ₩50,706 | ₩50,398 | ₩50,546 | -0.19% | 41만 |
|---|
| 2026.08.21 | ₩50,666 | ₩50,773 | ₩50,586 | ₩50,693 | +0.05% | 11.5만 |
|---|
| 2026.08.20 | ₩50,197 | ₩50,452 | ₩50,184 | ₩50,331 | +0.27% | 35.6만 |
|---|
| 2026.08.19 | ₩50,036 | ₩50,251 | ₩49,835 | ₩50,130 | +0.19% | 14.1만 |
|---|
| 2026.08.18 | ₩49,661 | ₩49,728 | ₩49,500 | ₩49,554 | -0.22% | 11.4만 |
|---|
| 2026.08.17 | ₩49,353 | ₩49,608 | ₩49,299 | ₩49,594 | +0.49% | 13.2만 |
|---|
| 2026.08.14 | ₩49,072 | ₩49,380 | ₩49,072 | ₩49,353 | +0.57% | 9.5만 |
|---|
| 2026.08.13 | ₩49,313 | ₩49,313 | ₩49,031 | ₩49,125 | -0.38% | 10.3만 |
|---|
| 2026.08.12 | ₩49,581 | ₩49,581 | ₩49,259 | ₩49,380 | -0.41% | 13.1만 |
|---|
| 2026.08.11 | ₩49,259 | ₩49,340 | ₩49,219 | ₩49,326 | +0.14% | 12.7만 |
|---|
| 2026.08.10 | ₩49,005 | ₩49,286 | ₩48,871 | ₩49,273 | +0.55% | 10.3만 |
|---|
| 2026.08.07 | ₩48,670 | ₩48,817 | ₩48,536 | ₩48,670 | 0.00% | 11.9만 |
|---|
| 2026.08.06 | ₩48,603 | ₩48,603 | ₩48,321 | ₩48,469 | -0.28% | 23.2만 |
|---|
| 2026.08.05 | ₩48,442 | ₩48,549 | ₩48,227 | ₩48,294 | -0.30% | 17.3만 |
|---|
| 2026.08.04 | ₩48,026 | ₩48,254 | ₩47,772 | ₩48,187 | +0.33% | 8.1만 |
|---|
| 2026.08.03 | ₩48,107 | ₩48,134 | ₩47,812 | ₩48,120 | +0.03% | 25.3만 |
|---|
| 2026.07.31 | ₩48,509 | ₩48,509 | ₩48,026 | ₩48,321 | -0.39% | 14.4만 |
|---|
| 2026.07.30 | ₩48,562 | ₩48,576 | ₩48,201 | ₩48,549 | -0.03% | 22.1만 |
|---|
| 2026.07.29 | ₩48,308 | ₩48,428 | ₩47,973 | ₩48,174 | -0.28% | 8.9만 |
|---|
| 2026.07.28 | ₩48,013 | ₩48,160 | ₩47,933 | ₩47,959 | -0.11% | 8만 |
|---|
| 2026.07.27 | ₩48,469 | ₩48,482 | ₩48,026 | ₩48,093 | -0.77% | 9.9만 |
|---|
| 2026.07.24 | ₩48,495 | ₩48,629 | ₩48,428 | ₩48,589 | +0.19% | 7.2만 |
|---|
| 2026.07.23 | ₩48,549 | ₩48,656 | ₩48,402 | ₩48,495 | -0.11% | 9.8만 |
|---|
| 2026.07.22 | ₩48,174 | ₩48,616 | ₩48,174 | ₩48,562 | +0.81% | 13.5만 |
|---|
| 2026.07.21 | ₩47,718 | ₩48,040 | ₩47,705 | ₩48,040 | +0.67% | 23.3만 |
|---|
| 2026.07.20 | ₩47,705 | ₩47,705 | ₩47,490 | ₩47,557 | -0.31% | 10.7만 |
|---|
| 2026.07.17 | ₩47,598 | ₩47,758 | ₩47,517 | ₩47,705 | +0.23% | 12.9만 |
|---|
| 2026.07.16 | ₩47,263 | ₩47,490 | ₩47,249 | ₩47,383 | +0.26% | 37.5만 |
|---|
| 2026.07.15 | ₩47,611 | ₩47,691 | ₩47,303 | ₩47,598 | -0.03% | 32.4만 |
|---|
| 2026.07.14 | ₩47,557 | ₩47,799 | ₩47,450 | ₩47,598 | +0.08% | 12.9만 |
|---|
| 2026.07.13 | ₩47,236 | ₩47,276 | ₩47,115 | ₩47,263 | +0.06% | 21.1만 |
|---|
| 2026.07.10 | ₩46,619 | ₩46,914 | ₩46,619 | ₩46,914 | +0.63% | 92.1만 |
|---|
| 2026.07.09 | ₩46,914 | ₩46,914 | ₩46,633 | ₩46,646 | -0.57% | 54.9만 |
|---|
| 2026.07.08 | ₩46,807 | ₩46,834 | ₩46,646 | ₩46,820 | +0.03% | 7.2만 |
|---|
| 2026.07.07 | ₩46,820 | ₩46,820 | ₩46,566 | ₩46,780 | -0.09% | 41.3만 |
|---|
| 2026.07.06 | ₩46,713 | ₩46,713 | ₩46,499 | ₩46,619 | -0.20% | 9만 |
|---|
| 2026.07.02 | ₩46,083 | ₩46,525 | ₩46,083 | ₩46,432 | +0.76% | 17.1만 |
|---|
| 2026.07.01 | ₩45,869 | ₩46,204 | ₩45,869 | ₩45,936 | +0.15% | 42.1만 |
|---|
| 2026.06.30 | ₩46,378 | ₩46,378 | ₩46,164 | ₩46,244 | -0.29% | 8.8만 |
|---|
| 2026.06.29 | ₩46,405 | ₩46,432 | ₩46,137 | ₩46,244 | -0.35% | 20.6만 |
|---|
| 2026.06.26 | ₩46,405 | ₩46,539 | ₩46,284 | ₩46,432 | +0.06% | 10.3만 |
|---|
| 2026.06.25 | ₩46,311 | ₩46,539 | ₩46,164 | ₩46,539 | +0.49% | 33.7만 |
|---|
| 2026.06.24 | ₩46,525 | ₩46,539 | ₩46,231 | ₩46,351 | -0.37% | 10.4만 |
|---|
| 2026.06.23 | ₩46,901 | ₩47,021 | ₩46,646 | ₩46,874 | -0.06% | 11.4만 |
|---|
| 2026.06.22 | ₩47,196 | ₩47,356 | ₩47,142 | ₩47,236 | +0.09% | 12.1만 |
|---|
| 2026.06.18 | ₩47,638 | ₩47,638 | ₩47,196 | ₩47,397 | -0.51% | 14.6만 |
|---|
| 2026.06.17 | ₩48,013 | ₩48,308 | ₩47,571 | ₩47,571 | -0.92% | 11.4만 |
|---|
| 2026.06.16 | ₩48,026 | ₩48,348 | ₩48,026 | ₩48,147 | +0.25% | 49만 |
|---|
| 2026.06.15 | ₩48,241 | ₩48,375 | ₩48,241 | ₩48,308 | +0.14% | 12.5만 |
|---|
| 2026.06.12 | ₩47,986 | ₩48,455 | ₩47,986 | ₩48,428 | +0.92% | 8.7만 |
|---|
| 2026.06.11 | ₩47,892 | ₩48,241 | ₩47,892 | ₩48,201 | +0.64% | 7.8만 |
|---|
| 2026.06.10 | ₩48,013 | ₩48,107 | ₩47,785 | ₩47,799 | -0.45% | 11.6만 |
|---|
| 2026.06.09 | ₩48,241 | ₩48,241 | ₩47,584 | ₩48,026 | -0.44% | 27.8만 |
|---|
| 2026.06.08 | ₩48,576 | ₩48,576 | ₩48,080 | ₩48,147 | -0.88% | 11만 |
|---|
| 2026.06.05 | ₩49,045 | ₩49,045 | ₩48,067 | ₩48,174 | -1.78% | 16.2만 |
|---|
| 2026.06.04 | ₩49,286 | ₩49,286 | ₩49,085 | ₩49,246 | -0.08% | 37.2만 |
|---|
| 2026.06.03 | ₩49,514 | ₩49,567 | ₩49,286 | ₩49,313 | -0.41% | 27.6만 |
|---|
| 2026.06.02 | ₩49,152 | ₩49,474 | ₩49,018 | ₩49,460 | +0.63% | 28.7만 |
|---|
| 2026.06.01 | ₩48,576 | ₩49,018 | ₩48,576 | ₩48,857 | +0.58% | 126.5만 |
|---|
| 2026.05.29 | ₩49,045 | ₩49,058 | ₩48,790 | ₩48,911 | -0.27% | 27.2만 |
|---|
| 2026.05.28 | ₩49,045 | ₩49,125 | ₩48,817 | ₩49,058 | +0.03% | 14.2만 |
|---|
| 2026.05.27 | ₩48,964 | ₩49,045 | ₩48,737 | ₩48,924 | -0.08% | 14.7만 |
|---|
| 2026.05.26 | ₩49,259 | ₩49,514 | ₩49,219 | ₩49,246 | -0.03% | 10.9만 |
|---|
| 2026.05.22 | ₩49,407 | ₩49,407 | ₩49,139 | ₩49,273 | -0.27% | 17.9만 |
|---|
| 2026.05.21 | ₩49,366 | ₩49,380 | ₩49,219 | ₩49,232 | -0.27% | 9.9만 |
|---|
| 2026.05.20 | ₩49,487 | ₩49,487 | ₩49,179 | ₩49,299 | -0.38% | 16.9만 |
|---|
| 2026.05.19 | ₩49,527 | ₩49,527 | ₩49,058 | ₩49,366 | -0.32% | 21.3만 |
|---|
| 2026.05.18 | ₩49,380 | ₩49,527 | ₩49,192 | ₩49,527 | +0.30% | 29만 |
|---|
| 2026.05.15 | ₩49,366 | ₩49,474 | ₩49,031 | ₩49,179 | -0.38% | 24.5만 |
|---|
| 2026.05.14 | ₩50,050 | ₩50,050 | ₩49,661 | ₩49,768 | -0.56% | 19.7만 |
|---|
| 2026.05.13 | ₩50,050 | ₩50,090 | ₩49,876 | ₩49,996 | -0.11% | 19만 |
|---|
| 2026.05.12 | ₩50,036 | ₩50,157 | ₩49,688 | ₩50,117 | +0.16% | 14.4만 |
|---|
| 2026.05.11 | ₩49,286 | ₩49,916 | ₩49,286 | ₩49,862 | +1.17% | 15.8만 |
|---|
| 2026.05.08 | ₩49,112 | ₩49,286 | ₩49,112 | ₩49,179 | +0.14% | 21.7만 |
|---|
| 2026.05.07 | ₩49,380 | ₩49,380 | ₩48,951 | ₩49,072 | -0.62% | 18.6만 |
|---|
| 2026.05.06 | ₩49,768 | ₩49,768 | ₩49,460 | ₩49,608 | -0.32% | 12.2만 |
|---|
| 2026.05.05 | ₩49,728 | ₩49,876 | ₩49,648 | ₩49,809 | +0.16% | 14.7만 |
|---|
| 2026.05.04 | ₩49,380 | ₩49,634 | ₩49,353 | ₩49,460 | +0.16% | 9.6만 |
|---|
| 2026.05.01 | ₩49,648 | ₩49,715 | ₩49,527 | ₩49,554 | -0.19% | 31.6만 |
|---|
| 2026.04.30 | ₩49,246 | ₩49,795 | ₩49,246 | ₩49,701 | +0.93% | 17.6만 |
|---|
| 2026.04.29 | ₩48,964 | ₩49,125 | ₩48,897 | ₩49,072 | +0.22% | 16만 |
|---|
| 2026.04.28 | ₩49,005 | ₩49,085 | ₩48,844 | ₩49,072 | +0.14% | 20만 |
|---|
| 2026.04.27 | ₩48,978 | ₩49,219 | ₩48,951 | ₩49,005 | +0.05% | 18.3만 |
|---|
| 2026.04.24 | ₩49,018 | ₩49,031 | ₩48,830 | ₩49,031 | +0.03% | 10.3만 |
|---|
| 2026.04.23 | ₩48,683 | ₩49,031 | ₩48,683 | ₩49,018 | +0.69% | 11.3만 |
|---|
| 2026.04.22 | ₩48,723 | ₩49,085 | ₩48,723 | ₩48,911 | +0.39% | 11.1만 |
|---|
| 2026.04.21 | ₩48,616 | ₩48,830 | ₩48,549 | ₩48,589 | -0.06% | 17.5만 |
|---|
| 2026.04.20 | ₩48,656 | ₩48,844 | ₩48,643 | ₩48,763 | +0.22% | 61.3만 |
|---|
| 2026.04.17 | ₩48,522 | ₩48,656 | ₩48,294 | ₩48,643 | +0.25% | 61.7만 |
|---|
| 2026.04.16 | ₩48,830 | ₩49,018 | ₩48,830 | ₩48,938 | +0.22% | 53.7만 |
|---|
| 2026.04.15 | ₩49,018 | ₩49,018 | ₩48,683 | ₩48,817 | -0.41% | 38.1만 |
|---|
| 2026.04.14 | ₩49,125 | ₩49,125 | ₩48,804 | ₩48,978 | -0.30% | 12만 |
|---|
| 2026.04.13 | ₩49,152 | ₩49,152 | ₩48,897 | ₩49,072 | -0.16% | 26.8만 |
|---|
| 2026.04.10 | ₩49,058 | ₩49,058 | ₩48,804 | ₩48,830 | -0.46% | 12.6만 |
|---|
| 2026.04.09 | ₩49,112 | ₩49,273 | ₩48,924 | ₩48,951 | -0.33% | 19.7만 |
|---|
| 2026.04.08 | ₩48,375 | ₩48,951 | ₩48,348 | ₩48,951 | +1.19% | 71.8만 |
|---|
| 2026.04.07 | ₩48,683 | ₩48,897 | ₩48,656 | ₩48,710 | +0.06% | 9만 |
|---|
| 2026.04.06 | ₩48,629 | ₩48,804 | ₩48,522 | ₩48,763 | +0.28% | 46.8만 |
|---|
| 2026.04.02 | ₩48,576 | ₩48,710 | ₩48,469 | ₩48,710 | +0.28% | 24.3만 |
|---|
| 2026.04.01 | ₩48,549 | ₩48,549 | ₩48,160 | ₩48,375 | -0.36% | 97.1만 |
|---|
| 2026.03.31 | ₩48,335 | ₩48,576 | ₩48,174 | ₩48,442 | +0.22% | 12.7만 |
|---|
| 2026.03.30 | ₩48,683 | ₩48,683 | ₩48,026 | ₩48,174 | -1.05% | 9.6만 |
|---|
| 2026.03.27 | ₩47,973 | ₩48,281 | ₩47,879 | ₩48,080 | +0.22% | 10.3만 |
|---|
| 2026.03.26 | ₩47,879 | ₩48,000 | ₩47,665 | ₩47,745 | -0.28% | 15.4만 |
|---|
| 2026.03.25 | ₩47,812 | ₩48,026 | ₩47,758 | ₩47,973 | +0.34% | 21.9만 |
|---|
| 2026.03.24 | ₩47,209 | ₩47,825 | ₩47,209 | ₩47,691 | +1.02% | 40.6만 |
|---|
| 2026.03.23 | ₩47,088 | ₩47,410 | ₩46,928 | ₩47,088 | 0.00% | 17.4만 |
|---|
| 2026.03.20 | ₩47,906 | ₩47,906 | ₩47,048 | ₩47,169 | -1.54% | 21.9만 |
|---|
| 2026.03.19 | ₩47,598 | ₩48,000 | ₩47,464 | ₩47,879 | +0.59% | 10.1만 |
|---|
| 2026.03.18 | ₩48,348 | ₩48,375 | ₩48,093 | ₩48,134 | -0.44% | 17.8만 |
|---|
| 2026.03.17 | ₩48,656 | ₩48,656 | ₩48,335 | ₩48,495 | -0.33% | 12.8만 |
|---|
| 2026.03.16 | ₩48,067 | ₩48,268 | ₩48,000 | ₩48,147 | +0.17% | 17.6만 |
|---|
| 2026.03.13 | ₩48,254 | ₩48,402 | ₩47,973 | ₩48,053 | -0.42% | 31.6만 |
|---|
| 2026.03.12 | ₩48,469 | ₩48,643 | ₩48,335 | ₩48,428 | -0.08% | 53.3만 |
|---|
| 2026.03.11 | ₩47,959 | ₩48,281 | ₩47,718 | ₩48,281 | +0.67% | 21.9만 |
|---|
| 2026.03.10 | ₩48,067 | ₩48,134 | ₩47,745 | ₩47,906 | -0.33% | 14.4만 |
|---|
| 2026.03.09 | ₩47,651 | ₩48,040 | ₩47,584 | ₩47,825 | +0.37% | 9.5만 |
|---|
| 2026.03.06 | ₩47,785 | ₩47,919 | ₩47,370 | ₩47,799 | +0.03% | 18.9만 |
|---|
| 2026.03.05 | ₩47,866 | ₩47,866 | ₩47,236 | ₩47,544 | -0.67% | 17.4만 |
|---|
| 2026.03.04 | ₩47,986 | ₩47,986 | ₩47,571 | ₩47,892 | -0.20% | 25.8만 |
|---|
| 2026.03.03 | ₩48,120 | ₩48,120 | ₩47,182 | ₩47,799 | -0.67% | 49.1만 |
|---|
| 2026.03.02 | ₩48,723 | ₩48,723 | ₩48,348 | ₩48,656 | -0.14% | 78만 |
|---|
| 2026.02.27 | ₩48,402 | ₩48,428 | ₩48,134 | ₩48,402 | 0.00% | 20만 |
|---|
| 2026.02.26 | ₩47,852 | ₩48,093 | ₩47,678 | ₩48,040 | +0.39% | 14.9만 |
|---|
| 2026.02.25 | ₩48,093 | ₩48,093 | ₩47,584 | ₩47,973 | -0.25% | 24.1만 |
|---|
| 2026.02.24 | ₩47,557 | ₩47,879 | ₩47,504 | ₩47,825 | +0.56% | 53.6만 |
|---|
| 2026.02.23 | ₩47,410 | ₩47,839 | ₩47,397 | ₩47,638 | +0.48% | 11.1만 |
|---|
| 2026.02.20 | ₩47,276 | ₩47,450 | ₩47,088 | ₩47,450 | +0.37% | 11만 |
|---|
| 2026.02.19 | ₩47,088 | ₩47,249 | ₩47,008 | ₩47,249 | +0.34% | 48.1만 |
|---|
| 2026.02.18 | ₩47,021 | ₩47,209 | ₩46,954 | ₩47,048 | +0.06% | 14.2만 |
|---|
| 2026.02.17 | ₩46,847 | ₩46,847 | ₩46,284 | ₩46,726 | -0.26% | 23.9만 |
|---|
| 2026.02.13 | ₩46,726 | ₩47,088 | ₩46,566 | ₩47,021 | +0.63% | 13.5만 |
|---|
| 2026.02.12 | ₩47,464 | ₩47,464 | ₩46,619 | ₩46,686 | -1.64% | 52.9만 |
|---|
| 2026.02.11 | ₩47,303 | ₩47,410 | ₩46,941 | ₩47,343 | +0.08% | 72.8만 |
|---|
| 2026.02.10 | ₩47,062 | ₩47,062 | ₩46,539 | ₩46,700 | -0.77% | 8만 |
|---|
| 2026.02.09 | ₩45,976 | ₩46,726 | ₩45,976 | ₩46,713 | +1.60% | 13.7만 |
|---|
| 2026.02.06 | ₩45,748 | ₩46,056 | ₩45,748 | ₩46,030 | +0.62% | 6.1만 |
|---|
| 2026.02.05 | ₩45,561 | ₩45,587 | ₩45,199 | ₩45,346 | -0.47% | 24.2만 |
|---|
| 2026.02.04 | ₩46,204 | ₩46,204 | ₩45,721 | ₩45,922 | -0.61% | 11.2만 |
|---|
| 2026.02.03 | ₩45,212 | ₩45,869 | ₩45,212 | ₩45,869 | +1.45% | 11.2만 |
|---|
| 2026.02.02 | ₩45,051 | ₩45,159 | ₩44,703 | ₩44,824 | -0.51% | 8.4만 |
|---|
| 2026.01.30 | ₩46,016 | ₩46,123 | ₩44,891 | ₩45,413 | -1.31% | 17.8만 |
|---|
| 2026.01.29 | ₩47,129 | ₩47,142 | ₩46,070 | ₩46,552 | -1.22% | 46.5만 |
|---|
| 2026.01.28 | ₩46,271 | ₩46,338 | ₩46,016 | ₩46,324 | +0.12% | 7만 |
|---|
| 2026.01.27 | ₩45,628 | ₩46,070 | ₩45,534 | ₩46,070 | +0.97% | 5.4만 |
|---|
| 2026.01.26 | ₩45,909 | ₩45,909 | ₩45,400 | ₩45,494 | -0.90% | 10.9만 |
|---|
| 2026.01.23 | ₩45,239 | ₩45,413 | ₩45,092 | ₩45,400 | +0.36% | 5.4만 |
|---|
| 2026.01.22 | ₩44,944 | ₩45,011 | ₩44,730 | ₩44,904 | -0.09% | 7.3만 |
|---|
| 2026.01.21 | ₩44,690 | ₩44,850 | ₩44,542 | ₩44,783 | +0.21% | 6.8만 |
|---|
| 2026.01.20 | ₩44,368 | ₩44,435 | ₩44,207 | ₩44,288 | -0.18% | 7.5만 |
|---|
| 2026.01.16 | ₩43,926 | ₩44,194 | ₩43,886 | ₩44,154 | +0.52% | 7.3만 |
|---|
| 2026.01.15 | ₩44,127 | ₩44,314 | ₩44,046 | ₩44,167 | +0.09% | 31만 |
|---|
| 2026.01.14 | ₩43,899 | ₩44,435 | ₩43,899 | ₩44,194 | +0.67% | 11.5만 |
|---|
| 2026.01.13 | ₩43,792 | ₩43,859 | ₩43,644 | ₩43,698 | -0.21% | 9.4만 |
|---|
| 2026.01.12 | ₩43,484 | ₩43,698 | ₩43,484 | ₩43,618 | +0.31% | 36.7만 |
|---|
| 2026.01.09 | ₩43,323 | ₩43,403 | ₩43,256 | ₩43,350 | +0.06% | 8.3만 |
|---|
| 2026.01.08 | ₩42,666 | ₩43,095 | ₩42,666 | ₩43,055 | +0.91% | 8.2만 |
|---|
| 2026.01.07 | ₩42,881 | ₩42,881 | ₩42,653 | ₩42,693 | -0.44% | 8.7만 |
|---|
| 2026.01.06 | ₩43,189 | ₩43,242 | ₩43,015 | ₩43,095 | -0.22% | 10.7만 |
|---|
| 2026.01.05 | ₩42,760 | ₩43,028 | ₩42,653 | ₩42,934 | +0.41% | 10.4만 |
|---|
| 2026.01.02 | ₩42,438 | ₩42,586 | ₩42,251 | ₩42,572 | +0.32% | 7.8만 |
|---|
| 2025.12.31 | ₩42,425 | ₩42,425 | ₩42,117 | ₩42,144 | -0.66% | 12.4만 |
|---|
| 2025.12.30 | ₩42,586 | ₩42,586 | ₩42,398 | ₩42,425 | -0.38% | 12만 |
|---|
| 2025.12.29 | ₩42,358 | ₩42,371 | ₩42,224 | ₩42,251 | -0.25% | 6.1만 |
|---|
| 2025.12.26 | ₩43,430 | ₩43,524 | ₩43,390 | ₩43,484 | +0.12% | 4.3만 |
|---|
| 2025.12.24 | ₩43,417 | ₩43,417 | ₩43,202 | ₩43,376 | -0.09% | 4.3만 |
|---|
| 2025.12.23 | ₩43,216 | ₩43,336 | ₩43,068 | ₩43,336 | +0.28% | 9만 |
|---|
| 2025.12.22 | ₩43,015 | ₩43,041 | ₩42,881 | ₩43,041 | +0.06% | 8.9만 |
|---|
| 2025.12.19 | ₩42,599 | ₩42,773 | ₩42,559 | ₩42,653 | +0.13% | 7.1만 |
|---|
| 2025.12.18 | ₩42,385 | ₩42,693 | ₩42,371 | ₩42,492 | +0.25% | 6.9만 |
|---|
| 2025.12.17 | ₩42,452 | ₩42,519 | ₩42,371 | ₩42,519 | +0.16% | 3.8만 |
|---|
| 2025.12.16 | ₩42,425 | ₩42,519 | ₩42,157 | ₩42,197 | -0.54% | 7.2만 |
|---|
| 2025.12.15 | ₩42,988 | ₩42,988 | ₩42,465 | ₩42,666 | -0.75% | 5.1만 |
|---|
| 2025.12.12 | ₩43,041 | ₩43,082 | ₩42,559 | ₩42,693 | -0.81% | 9.7만 |
|---|
| 2025.12.11 | ₩42,586 | ₩43,001 | ₩42,586 | ₩42,934 | +0.82% | 13.5만 |
|---|
| 2025.12.10 | ₩42,385 | ₩42,653 | ₩42,237 | ₩42,492 | +0.25% | 24.5만 |
|---|
| 2025.12.09 | ₩42,211 | ₩42,438 | ₩42,211 | ₩42,318 | +0.25% | 7.9만 |
|---|
| 2025.12.08 | ₩42,318 | ₩42,492 | ₩42,251 | ₩42,331 | +0.03% | 8.4만 |
|---|
| 2025.12.05 | ₩42,854 | ₩42,948 | ₩42,613 | ₩42,639 | -0.50% | 7.1만 |
|---|
| 2025.12.04 | ₩42,653 | ₩42,800 | ₩42,599 | ₩42,773 | +0.28% | 8.3만 |
|---|
| 2025.12.03 | ₩42,720 | ₩42,733 | ₩42,559 | ₩42,613 | -0.25% | 5.5만 |
|---|
| 2025.12.02 | ₩42,653 | ₩42,653 | ₩42,251 | ₩42,425 | -0.53% | 7.6만 |
|---|
| 2025.12.01 | ₩42,452 | ₩42,693 | ₩42,452 | ₩42,572 | +0.28% | 5.5만 |
|---|
| 2025.11.28 | ₩42,559 | ₩42,639 | ₩42,291 | ₩42,613 | +0.13% | 2.7만 |
|---|
| 2025.11.26 | ₩41,728 | ₩42,345 | ₩41,728 | ₩42,291 | +1.35% | 5.1만 |
|---|
| 2025.11.25 | ₩41,527 | ₩41,849 | ₩41,527 | ₩41,822 | +0.71% | 3.9만 |
|---|
| 2025.11.24 | ₩41,433 | ₩41,675 | ₩41,273 | ₩41,661 | +0.55% | 4.6만 |
|---|
| 2025.11.21 | ₩41,192 | ₩41,433 | ₩41,018 | ₩41,273 | +0.20% | 8.5만 |
|---|
| 2025.11.20 | ₩41,648 | ₩41,876 | ₩41,139 | ₩41,165 | -1.16% | 5만 |
|---|
| 2025.11.19 | ₩41,969 | ₩41,969 | ₩41,500 | ₩41,648 | -0.77% | 2.4만 |
|---|
| 2025.11.18 | ₩41,889 | ₩41,943 | ₩41,554 | ₩41,862 | -0.06% | 3.8만 |
|---|
| 2025.11.17 | ₩41,835 | ₩42,090 | ₩41,661 | ₩41,795 | -0.10% | 3.3만 |
|---|
| 2025.11.14 | ₩42,036 | ₩42,184 | ₩41,849 | ₩42,063 | +0.06% | 5.2만 |
|---|
| 2025.11.13 | ₩42,278 | ₩42,452 | ₩41,983 | ₩42,077 | -0.48% | 4.9만 |
|---|
| 2025.11.12 | ₩42,291 | ₩42,452 | ₩42,184 | ₩42,385 | +0.22% | 6.4만 |
|---|
| 2025.11.11 | ₩42,090 | ₩42,358 | ₩42,090 | ₩42,345 | +0.60% | 4.2만 |
|---|
| 2025.11.10 | ₩41,809 | ₩42,077 | ₩41,755 | ₩42,023 | +0.51% | 6.6만 |
|---|
| 2025.11.07 | ₩41,380 | ₩41,634 | ₩41,232 | ₩41,608 | +0.55% | 9.3만 |
|---|
| 2025.11.06 | ₩41,152 | ₩41,407 | ₩41,152 | ₩41,286 | +0.33% | 9.1만 |
|---|
| 2025.11.05 | ₩40,978 | ₩41,407 | ₩40,978 | ₩41,232 | +0.62% | 5.9만 |
|---|
| 2025.11.04 | ₩41,340 | ₩41,340 | ₩40,978 | ₩41,072 | -0.65% | 6.6만 |
|---|
| 2025.11.03 | ₩41,567 | ₩41,567 | ₩41,206 | ₩41,541 | -0.06% | 8.6만 |
|---|
| 2025.10.31 | ₩41,340 | ₩41,567 | ₩41,340 | ₩41,541 | +0.49% | 4만 |
|---|
| 2025.10.30 | ₩41,567 | ₩41,675 | ₩41,407 | ₩41,541 | -0.06% | 5만 |
|---|
| 2025.10.29 | ₩41,701 | ₩41,929 | ₩41,527 | ₩41,661 | -0.10% | 10.4만 |
|---|
| 2025.10.28 | ₩41,661 | ₩41,835 | ₩41,634 | ₩41,661 | 0.00% | 6.1만 |
|---|
| 2025.10.27 | ₩41,983 | ₩41,983 | ₩41,661 | ₩41,809 | -0.41% | 4.6만 |
|---|
| 2025.10.24 | ₩41,835 | ₩42,050 | ₩41,835 | ₩41,956 | +0.29% | 8만 |
|---|
| 2025.10.23 | ₩41,983 | ₩42,157 | ₩41,835 | ₩41,956 | -0.06% | 19.5만 |
|---|
| 2025.10.22 | ₩41,433 | ₩41,675 | ₩41,313 | ₩41,634 | +0.49% | 6.4만 |
|---|
| 2025.10.21 | ₩41,742 | ₩41,742 | ₩41,340 | ₩41,420 | -0.77% | 7.3만 |
|---|
| 2025.10.20 | ₩41,768 | ₩42,050 | ₩41,768 | ₩42,050 | +0.67% | 4.2만 |
|---|
| 2025.10.17 | ₩41,849 | ₩41,849 | ₩41,487 | ₩41,608 | -0.58% | 11.2만 |
|---|
| 2025.10.16 | ₩42,050 | ₩42,130 | ₩41,728 | ₩41,849 | -0.48% | 14.6만 |
|---|
| 2025.10.15 | ₩41,902 | ₩42,023 | ₩41,675 | ₩41,902 | 0.00% | 10.3만 |
|---|
| 2025.10.14 | ₩41,246 | ₩41,782 | ₩41,246 | ₩41,621 | +0.91% | 4.1만 |
|---|
| 2025.10.13 | ₩41,353 | ₩41,715 | ₩41,353 | ₩41,634 | +0.68% | 6.4만 |
|---|
| 2025.10.10 | ₩41,594 | ₩41,621 | ₩41,045 | ₩41,045 | -1.32% | 6.6만 |
|---|