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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,737 | ₩49,621 | ₩48,495 | ₩49,407 | +1.37% | 147.5만 |
| 2026.09.28–2026.10.02 | ₩49,165 | ₩49,165 | ₩48,174 | ₩48,750 | -0.84% | 117.8만 |
| 2026.09.21–2026.09.25 | ₩49,969 | ₩50,036 | ₩49,045 | ₩49,286 | -1.37% | 119.5만 |
| 2026.09.14–2026.09.18 | ₩50,371 | ₩50,653 | ₩49,755 | ₩49,969 | -0.80% | 89만 |
| 2026.09.08–2026.09.11 | ₩50,706 | ₩51,430 | ₩50,532 | ₩50,613 | -0.18% | 82.3만 |
| 2026.08.31–2026.09.04 | ₩50,144 | ₩51,283 | ₩50,144 | ₩50,720 | +1.15% | 144.7만 |
| 2026.08.24–2026.08.28 | ₩50,639 | ₩50,706 | ₩50,063 | ₩50,184 | -0.90% | 109만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,773 |
| ₩49,299 |
| ₩50,693 |
| +2.72% |
| 85.8만 |
| 2026.08.10–2026.08.14 | ₩49,005 | ₩49,581 | ₩48,871 | ₩49,353 | +0.71% | 55.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,107 | ₩48,817 | ₩47,772 | ₩48,670 | +1.17% | 85.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,469 | ₩48,576 | ₩47,933 | ₩48,321 | -0.30% | 63.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,705 | ₩48,656 | ₩47,490 | ₩48,589 | +1.85% | 64.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,236 | ₩47,799 | ₩47,115 | ₩47,705 | +0.99% | 116.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,713 | ₩46,914 | ₩46,499 | ₩46,914 | +0.43% | 204.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,405 | ₩46,525 | ₩45,869 | ₩46,432 | +0.06% | 88.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,196 | ₩47,356 | ₩46,164 | ₩46,432 | -1.62% | 77.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩48,241 | ₩48,375 | ₩47,196 | ₩47,397 | -1.75% | 87.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,576 | ₩48,576 | ₩47,584 | ₩48,428 | -0.30% | 66.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,576 | ₩49,567 | ₩48,067 | ₩48,174 | -0.83% | 236.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,259 | ₩49,514 | ₩48,737 | ₩48,911 | -0.71% | 67만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,380 | ₩49,527 | ₩49,058 | ₩49,273 | -0.22% | 95만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,286 | ₩50,157 | ₩49,031 | ₩49,179 | -0.22% | 93.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,380 | ₩49,876 | ₩48,951 | ₩49,179 | -0.41% | 76.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,978 | ₩49,795 | ₩48,844 | ₩49,554 | +1.18% | 103.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,656 | ₩49,085 | ₩48,549 | ₩49,031 | +0.77% | 111.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,152 | ₩49,152 | ₩48,294 | ₩48,643 | -1.04% | 192.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,629 | ₩49,273 | ₩48,348 | ₩48,830 | +0.41% | 159.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,683 | ₩48,710 | ₩48,026 | ₩48,710 | +0.06% | 143.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,088 | ₩48,281 | ₩46,928 | ₩48,080 | +2.11% | 105.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,067 | ₩48,656 | ₩47,048 | ₩47,169 | -1.87% | 80.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,651 | ₩48,643 | ₩47,584 | ₩48,053 | +0.84% | 130.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,723 | ₩48,723 | ₩47,182 | ₩47,799 | -1.90% | 189.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,410 | ₩48,428 | ₩47,397 | ₩48,402 | +2.09% | 123.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,847 | ₩47,450 | ₩46,284 | ₩47,450 | +1.29% | 97.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,976 | ₩47,464 | ₩45,976 | ₩47,021 | +2.27% | 161만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,051 | ₩46,204 | ₩44,703 | ₩46,030 | +2.17% | 61.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,909 | ₩47,142 | ₩44,891 | ₩45,413 | -1.08% | 87.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,368 | ₩45,413 | ₩44,207 | ₩45,400 | +2.33% | 27만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,484 | ₩44,435 | ₩43,484 | ₩44,154 | +1.54% | 95.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,760 | ₩43,403 | ₩42,653 | ₩43,350 | +1.38% | 46.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,358 | ₩42,586 | ₩42,117 | ₩42,572 | +0.51% | 38.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,015 | ₩43,524 | ₩42,881 | ₩43,484 | +1.09% | 26.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,988 | ₩42,988 | ₩42,157 | ₩42,653 | -0.78% | 30.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,318 | ₩43,082 | ₩42,211 | ₩42,693 | +0.89% | 63.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,452 | ₩42,948 | ₩42,251 | ₩42,639 | +0.44% | 33.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,433 | ₩42,639 | ₩41,273 | ₩42,613 | +2.85% | 16.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,835 | ₩42,090 | ₩41,018 | ₩41,273 | -1.35% | 23만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,809 | ₩42,452 | ₩41,755 | ₩42,063 | +0.61% | 27.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,567 | ₩41,634 | ₩40,978 | ₩41,608 | +0.10% | 39.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,983 | ₩41,983 | ₩41,340 | ₩41,541 | -1.05% | 30만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,768 | ₩42,157 | ₩41,313 | ₩41,956 | +0.45% | 45.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,353 | ₩42,130 | ₩41,246 | ₩41,608 | +0.62% | 46.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,594 | ₩41,621 | ₩41,045 | ₩41,045 | -1.32% | 6.6만 |
|---|