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 | ₩49,448 | ₩49,662 | ₩49,273 | ₩49,448 | 0.00% | 34만 |
| 2026.10.08 | ₩48,992 | ₩49,287 | ₩48,978 | ₩49,247 | +0.52% | 46.2만 |
| 2026.10.07 | ₩49,206 | ₩49,206 | ₩48,777 | ₩48,898 | -0.63% | 32.7만 |
| 2026.10.06 | ₩49,300 | ₩49,434 | ₩48,992 | ₩49,394 | +0.19% | 18.9만 |
| 2026.10.05 | ₩48,777 | ₩49,099 | ₩48,536 | ₩48,965 | +0.38% | 15.7만 |
| 2026.10.02 | ₩48,683 | ₩48,804 | ₩48,509 | ₩48,791 | +0.22% | 13만 |
| 2026.10.01 | ₩48,482 | ₩48,616 | ₩48,214 | ₩48,590 | +0.22% | 32.1만 |
| 2026.09.30 | ₩48,898 | ₩49,059 | ₩48,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,536 |
| -0.74% |
| 19.8만 |
| 2026.09.29 | ₩48,724 | ₩48,764 | ₩48,469 | ₩48,697 | -0.06% | 32.8만 |
|---|
| 2026.09.28 | ₩49,206 | ₩49,206 | ₩48,871 | ₩48,911 | -0.60% | 20.2만 |
|---|
| 2026.09.25 | ₩49,300 | ₩49,341 | ₩49,086 | ₩49,327 | +0.05% | 28.3만 |
|---|
| 2026.09.24 | ₩49,622 | ₩49,703 | ₩49,448 | ₩49,475 | -0.30% | 38.2만 |
|---|
| 2026.09.23 | ₩49,944 | ₩49,944 | ₩49,636 | ₩49,716 | -0.46% | 18.1만 |
|---|
| 2026.09.22 | ₩49,823 | ₩50,065 | ₩49,689 | ₩49,998 | +0.35% | 20.9만 |
|---|
| 2026.09.21 | ₩50,011 | ₩50,078 | ₩49,756 | ₩49,756 | -0.51% | 14만 |
|---|
| 2026.09.18 | ₩50,373 | ₩50,373 | ₩49,971 | ₩50,011 | -0.72% | 10.9만 |
|---|
| 2026.09.17 | ₩50,346 | ₩50,467 | ₩50,199 | ₩50,413 | +0.13% | 16.3만 |
|---|
| 2026.09.16 | ₩50,682 | ₩50,695 | ₩49,797 | ₩49,944 | -1.46% | 27.3만 |
|---|
| 2026.09.15 | ₩50,387 | ₩50,588 | ₩50,266 | ₩50,548 | +0.32% | 22.1만 |
|---|
| 2026.09.14 | ₩50,413 | ₩50,507 | ₩50,132 | ₩50,132 | -0.56% | 12.5만 |
|---|
| 2026.09.11 | ₩50,816 | ₩50,910 | ₩50,574 | ₩50,655 | -0.32% | 15.5만 |
|---|
| 2026.09.10 | ₩51,232 | ₩51,232 | ₩50,762 | ₩50,829 | -0.79% | 44.6만 |
|---|
| 2026.09.09 | ₩51,272 | ₩51,473 | ₩51,030 | ₩51,178 | -0.18% | 8.8만 |
|---|
| 2026.09.08 | ₩50,749 | ₩51,245 | ₩50,749 | ₩51,071 | +0.63% | 13.4만 |
|---|
| 2026.09.04 | ₩50,467 | ₩50,816 | ₩50,440 | ₩50,762 | +0.58% | 33만 |
|---|
| 2026.09.03 | ₩51,151 | ₩51,325 | ₩50,762 | ₩50,883 | -0.52% | 13.8만 |
|---|
| 2026.09.02 | ₩50,762 | ₩50,816 | ₩50,507 | ₩50,816 | +0.11% | 50.4만 |
|---|
| 2026.09.01 | ₩50,440 | ₩50,601 | ₩50,306 | ₩50,574 | +0.27% | 31.9만 |
|---|
| 2026.08.31 | ₩50,185 | ₩50,494 | ₩50,185 | ₩50,427 | +0.48% | 15.7만 |
|---|
| 2026.08.28 | ₩50,722 | ₩50,722 | ₩50,105 | ₩50,226 | -0.98% | 13.3만 |
|---|
| 2026.08.27 | ₩50,574 | ₩50,615 | ₩50,185 | ₩50,521 | -0.11% | 11.1만 |
|---|
| 2026.08.26 | ₩50,574 | ₩50,641 | ₩50,413 | ₩50,534 | -0.08% | 10.4만 |
|---|
| 2026.08.25 | ₩50,628 | ₩50,641 | ₩50,185 | ₩50,588 | -0.08% | 33.1만 |
|---|
| 2026.08.24 | ₩50,682 | ₩50,749 | ₩50,440 | ₩50,588 | -0.19% | 41만 |
|---|
| 2026.08.21 | ₩50,709 | ₩50,816 | ₩50,628 | ₩50,735 | +0.05% | 11.5만 |
|---|
| 2026.08.20 | ₩50,239 | ₩50,494 | ₩50,226 | ₩50,373 | +0.27% | 35.6만 |
|---|
| 2026.08.19 | ₩50,078 | ₩50,293 | ₩49,877 | ₩50,172 | +0.19% | 14.1만 |
|---|
| 2026.08.18 | ₩49,703 | ₩49,770 | ₩49,542 | ₩49,595 | -0.22% | 11.4만 |
|---|
| 2026.08.17 | ₩49,394 | ₩49,649 | ₩49,341 | ₩49,636 | +0.49% | 13.2만 |
|---|
| 2026.08.14 | ₩49,113 | ₩49,421 | ₩49,113 | ₩49,394 | +0.57% | 9.5만 |
|---|
| 2026.08.13 | ₩49,354 | ₩49,354 | ₩49,072 | ₩49,166 | -0.38% | 10.3만 |
|---|
| 2026.08.12 | ₩49,622 | ₩49,622 | ₩49,300 | ₩49,421 | -0.41% | 13.1만 |
|---|
| 2026.08.11 | ₩49,300 | ₩49,381 | ₩49,260 | ₩49,367 | +0.14% | 12.7만 |
|---|
| 2026.08.10 | ₩49,045 | ₩49,327 | ₩48,911 | ₩49,314 | +0.55% | 10.3만 |
|---|
| 2026.08.07 | ₩48,710 | ₩48,858 | ₩48,576 | ₩48,710 | 0.00% | 11.9만 |
|---|
| 2026.08.06 | ₩48,643 | ₩48,643 | ₩48,362 | ₩48,509 | -0.28% | 23.2만 |
|---|
| 2026.08.05 | ₩48,482 | ₩48,590 | ₩48,268 | ₩48,335 | -0.30% | 17.3만 |
|---|
| 2026.08.04 | ₩48,066 | ₩48,294 | ₩47,812 | ₩48,227 | +0.33% | 8.1만 |
|---|
| 2026.08.03 | ₩48,147 | ₩48,174 | ₩47,852 | ₩48,160 | +0.03% | 25.3만 |
|---|
| 2026.07.31 | ₩48,549 | ₩48,549 | ₩48,066 | ₩48,362 | -0.39% | 14.4만 |
|---|
| 2026.07.30 | ₩48,603 | ₩48,616 | ₩48,241 | ₩48,590 | -0.03% | 22.1만 |
|---|
| 2026.07.29 | ₩48,348 | ₩48,469 | ₩48,013 | ₩48,214 | -0.28% | 8.9만 |
|---|
| 2026.07.28 | ₩48,053 | ₩48,201 | ₩47,973 | ₩47,999 | -0.11% | 8만 |
|---|
| 2026.07.27 | ₩48,509 | ₩48,522 | ₩48,066 | ₩48,134 | -0.77% | 9.9만 |
|---|
| 2026.07.24 | ₩48,536 | ₩48,670 | ₩48,469 | ₩48,630 | +0.19% | 7.2만 |
|---|
| 2026.07.23 | ₩48,590 | ₩48,697 | ₩48,442 | ₩48,536 | -0.11% | 9.8만 |
|---|
| 2026.07.22 | ₩48,214 | ₩48,657 | ₩48,214 | ₩48,603 | +0.81% | 13.5만 |
|---|
| 2026.07.21 | ₩47,758 | ₩48,080 | ₩47,745 | ₩48,080 | +0.67% | 23.3만 |
|---|
| 2026.07.20 | ₩47,745 | ₩47,745 | ₩47,530 | ₩47,597 | -0.31% | 10.7만 |
|---|
| 2026.07.17 | ₩47,637 | ₩47,798 | ₩47,557 | ₩47,745 | +0.23% | 12.9만 |
|---|
| 2026.07.16 | ₩47,302 | ₩47,530 | ₩47,289 | ₩47,423 | +0.26% | 37.5만 |
|---|
| 2026.07.15 | ₩47,651 | ₩47,731 | ₩47,342 | ₩47,637 | -0.03% | 32.4만 |
|---|
| 2026.07.14 | ₩47,597 | ₩47,838 | ₩47,490 | ₩47,637 | +0.08% | 12.9만 |
|---|
| 2026.07.13 | ₩47,275 | ₩47,315 | ₩47,154 | ₩47,302 | +0.06% | 21.1만 |
|---|
| 2026.07.10 | ₩46,658 | ₩46,953 | ₩46,658 | ₩46,953 | +0.63% | 92.1만 |
|---|
| 2026.07.09 | ₩46,953 | ₩46,953 | ₩46,672 | ₩46,685 | -0.57% | 54.9만 |
|---|
| 2026.07.08 | ₩46,846 | ₩46,873 | ₩46,685 | ₩46,859 | +0.03% | 7.2만 |
|---|
| 2026.07.07 | ₩46,859 | ₩46,859 | ₩46,605 | ₩46,819 | -0.09% | 41.3만 |
|---|
| 2026.07.06 | ₩46,752 | ₩46,752 | ₩46,538 | ₩46,658 | -0.20% | 9만 |
|---|
| 2026.07.02 | ₩46,122 | ₩46,564 | ₩46,122 | ₩46,471 | +0.76% | 17.1만 |
|---|
| 2026.07.01 | ₩45,907 | ₩46,243 | ₩45,907 | ₩45,974 | +0.15% | 42.1만 |
|---|
| 2026.06.30 | ₩46,417 | ₩46,417 | ₩46,202 | ₩46,283 | -0.29% | 8.8만 |
|---|
| 2026.06.29 | ₩46,444 | ₩46,471 | ₩46,175 | ₩46,283 | -0.35% | 20.6만 |
|---|
| 2026.06.26 | ₩46,444 | ₩46,578 | ₩46,323 | ₩46,471 | +0.06% | 10.3만 |
|---|
| 2026.06.25 | ₩46,350 | ₩46,578 | ₩46,202 | ₩46,578 | +0.49% | 33.7만 |
|---|
| 2026.06.24 | ₩46,564 | ₩46,578 | ₩46,269 | ₩46,390 | -0.37% | 10.4만 |
|---|
| 2026.06.23 | ₩46,940 | ₩47,061 | ₩46,685 | ₩46,913 | -0.06% | 11.4만 |
|---|
| 2026.06.22 | ₩47,235 | ₩47,396 | ₩47,181 | ₩47,275 | +0.09% | 12.1만 |
|---|
| 2026.06.18 | ₩47,678 | ₩47,678 | ₩47,235 | ₩47,436 | -0.51% | 14.6만 |
|---|
| 2026.06.17 | ₩48,053 | ₩48,348 | ₩47,610 | ₩47,610 | -0.92% | 11.4만 |
|---|
| 2026.06.16 | ₩48,066 | ₩48,388 | ₩48,066 | ₩48,187 | +0.25% | 49만 |
|---|
| 2026.06.15 | ₩48,281 | ₩48,415 | ₩48,281 | ₩48,348 | +0.14% | 12.5만 |
|---|
| 2026.06.12 | ₩48,026 | ₩48,496 | ₩48,026 | ₩48,469 | +0.92% | 8.7만 |
|---|
| 2026.06.11 | ₩47,932 | ₩48,281 | ₩47,932 | ₩48,241 | +0.64% | 7.8만 |
|---|
| 2026.06.10 | ₩48,053 | ₩48,147 | ₩47,825 | ₩47,838 | -0.45% | 11.6만 |
|---|
| 2026.06.09 | ₩48,281 | ₩48,281 | ₩47,624 | ₩48,066 | -0.44% | 27.8만 |
|---|
| 2026.06.08 | ₩48,616 | ₩48,616 | ₩48,120 | ₩48,187 | -0.88% | 11만 |
|---|
| 2026.06.05 | ₩49,086 | ₩49,086 | ₩48,107 | ₩48,214 | -1.78% | 16.2만 |
|---|
| 2026.06.04 | ₩49,327 | ₩49,327 | ₩49,126 | ₩49,287 | -0.08% | 37.2만 |
|---|
| 2026.06.03 | ₩49,555 | ₩49,609 | ₩49,327 | ₩49,354 | -0.41% | 27.6만 |
|---|
| 2026.06.02 | ₩49,193 | ₩49,515 | ₩49,059 | ₩49,501 | +0.63% | 28.7만 |
|---|
| 2026.06.01 | ₩48,616 | ₩49,059 | ₩48,616 | ₩48,898 | +0.58% | 126.5만 |
|---|
| 2026.05.29 | ₩49,086 | ₩49,099 | ₩48,831 | ₩48,952 | -0.27% | 27.2만 |
|---|
| 2026.05.28 | ₩49,086 | ₩49,166 | ₩48,858 | ₩49,099 | +0.03% | 14.2만 |
|---|
| 2026.05.27 | ₩49,005 | ₩49,086 | ₩48,777 | ₩48,965 | -0.08% | 14.7만 |
|---|
| 2026.05.26 | ₩49,300 | ₩49,555 | ₩49,260 | ₩49,287 | -0.03% | 10.9만 |
|---|
| 2026.05.22 | ₩49,448 | ₩49,448 | ₩49,180 | ₩49,314 | -0.27% | 17.9만 |
|---|
| 2026.05.21 | ₩49,408 | ₩49,421 | ₩49,260 | ₩49,273 | -0.27% | 9.9만 |
|---|
| 2026.05.20 | ₩49,528 | ₩49,528 | ₩49,220 | ₩49,341 | -0.38% | 16.9만 |
|---|
| 2026.05.19 | ₩49,569 | ₩49,569 | ₩49,099 | ₩49,408 | -0.32% | 21.3만 |
|---|
| 2026.05.18 | ₩49,421 | ₩49,569 | ₩49,233 | ₩49,569 | +0.30% | 29만 |
|---|
| 2026.05.15 | ₩49,408 | ₩49,515 | ₩49,072 | ₩49,220 | -0.38% | 24.5만 |
|---|
| 2026.05.14 | ₩50,092 | ₩50,092 | ₩49,703 | ₩49,810 | -0.56% | 19.7만 |
|---|
| 2026.05.13 | ₩50,092 | ₩50,132 | ₩49,917 | ₩50,038 | -0.11% | 19만 |
|---|
| 2026.05.12 | ₩50,078 | ₩50,199 | ₩49,729 | ₩50,159 | +0.16% | 14.4만 |
|---|
| 2026.05.11 | ₩49,327 | ₩49,957 | ₩49,327 | ₩49,904 | +1.17% | 15.8만 |
|---|
| 2026.05.08 | ₩49,153 | ₩49,327 | ₩49,153 | ₩49,220 | +0.14% | 21.7만 |
|---|
| 2026.05.07 | ₩49,421 | ₩49,421 | ₩48,992 | ₩49,113 | -0.62% | 18.6만 |
|---|
| 2026.05.06 | ₩49,810 | ₩49,810 | ₩49,501 | ₩49,649 | -0.32% | 12.2만 |
|---|
| 2026.05.05 | ₩49,770 | ₩49,917 | ₩49,689 | ₩49,850 | +0.16% | 14.7만 |
|---|
| 2026.05.04 | ₩49,421 | ₩49,676 | ₩49,394 | ₩49,501 | +0.16% | 9.6만 |
|---|
| 2026.05.01 | ₩49,689 | ₩49,756 | ₩49,569 | ₩49,595 | -0.19% | 31.6만 |
|---|
| 2026.04.30 | ₩49,287 | ₩49,837 | ₩49,287 | ₩49,743 | +0.93% | 17.6만 |
|---|
| 2026.04.29 | ₩49,005 | ₩49,166 | ₩48,938 | ₩49,113 | +0.22% | 16만 |
|---|
| 2026.04.28 | ₩49,045 | ₩49,126 | ₩48,885 | ₩49,113 | +0.14% | 20만 |
|---|
| 2026.04.27 | ₩49,019 | ₩49,260 | ₩48,992 | ₩49,045 | +0.05% | 18.3만 |
|---|
| 2026.04.24 | ₩49,059 | ₩49,072 | ₩48,871 | ₩49,072 | +0.03% | 10.3만 |
|---|
| 2026.04.23 | ₩48,724 | ₩49,072 | ₩48,724 | ₩49,059 | +0.69% | 11.3만 |
|---|
| 2026.04.22 | ₩48,764 | ₩49,126 | ₩48,764 | ₩48,952 | +0.39% | 11.1만 |
|---|
| 2026.04.21 | ₩48,657 | ₩48,871 | ₩48,590 | ₩48,630 | -0.06% | 17.5만 |
|---|
| 2026.04.20 | ₩48,697 | ₩48,885 | ₩48,683 | ₩48,804 | +0.22% | 61.3만 |
|---|
| 2026.04.17 | ₩48,563 | ₩48,697 | ₩48,335 | ₩48,683 | +0.25% | 61.7만 |
|---|
| 2026.04.16 | ₩48,871 | ₩49,059 | ₩48,871 | ₩48,978 | +0.22% | 53.7만 |
|---|
| 2026.04.15 | ₩49,059 | ₩49,059 | ₩48,724 | ₩48,858 | -0.41% | 38.1만 |
|---|
| 2026.04.14 | ₩49,166 | ₩49,166 | ₩48,844 | ₩49,019 | -0.30% | 12만 |
|---|
| 2026.04.13 | ₩49,193 | ₩49,193 | ₩48,938 | ₩49,113 | -0.16% | 26.8만 |
|---|
| 2026.04.10 | ₩49,099 | ₩49,099 | ₩48,844 | ₩48,871 | -0.46% | 12.6만 |
|---|
| 2026.04.09 | ₩49,153 | ₩49,314 | ₩48,965 | ₩48,992 | -0.33% | 19.7만 |
|---|
| 2026.04.08 | ₩48,415 | ₩48,992 | ₩48,388 | ₩48,992 | +1.19% | 71.8만 |
|---|
| 2026.04.07 | ₩48,724 | ₩48,938 | ₩48,697 | ₩48,750 | +0.06% | 9만 |
|---|
| 2026.04.06 | ₩48,670 | ₩48,844 | ₩48,563 | ₩48,804 | +0.28% | 46.8만 |
|---|
| 2026.04.02 | ₩48,616 | ₩48,750 | ₩48,509 | ₩48,750 | +0.28% | 24.3만 |
|---|
| 2026.04.01 | ₩48,590 | ₩48,590 | ₩48,201 | ₩48,415 | -0.36% | 97.1만 |
|---|
| 2026.03.31 | ₩48,375 | ₩48,616 | ₩48,214 | ₩48,482 | +0.22% | 12.7만 |
|---|
| 2026.03.30 | ₩48,724 | ₩48,724 | ₩48,066 | ₩48,214 | -1.05% | 9.6만 |
|---|
| 2026.03.27 | ₩48,013 | ₩48,321 | ₩47,919 | ₩48,120 | +0.22% | 10.3만 |
|---|
| 2026.03.26 | ₩47,919 | ₩48,040 | ₩47,704 | ₩47,785 | -0.28% | 15.4만 |
|---|
| 2026.03.25 | ₩47,852 | ₩48,066 | ₩47,798 | ₩48,013 | +0.34% | 21.9만 |
|---|
| 2026.03.24 | ₩47,248 | ₩47,865 | ₩47,248 | ₩47,731 | +1.02% | 40.6만 |
|---|
| 2026.03.23 | ₩47,128 | ₩47,450 | ₩46,967 | ₩47,128 | 0.00% | 17.4만 |
|---|
| 2026.03.20 | ₩47,946 | ₩47,946 | ₩47,087 | ₩47,208 | -1.54% | 21.9만 |
|---|
| 2026.03.19 | ₩47,637 | ₩48,040 | ₩47,503 | ₩47,919 | +0.59% | 10.1만 |
|---|
| 2026.03.18 | ₩48,388 | ₩48,415 | ₩48,134 | ₩48,174 | -0.44% | 17.8만 |
|---|
| 2026.03.17 | ₩48,697 | ₩48,697 | ₩48,375 | ₩48,536 | -0.33% | 12.8만 |
|---|
| 2026.03.16 | ₩48,107 | ₩48,308 | ₩48,040 | ₩48,187 | +0.17% | 17.6만 |
|---|
| 2026.03.13 | ₩48,294 | ₩48,442 | ₩48,013 | ₩48,093 | -0.42% | 31.6만 |
|---|
| 2026.03.12 | ₩48,509 | ₩48,683 | ₩48,375 | ₩48,469 | -0.08% | 53.3만 |
|---|
| 2026.03.11 | ₩47,999 | ₩48,321 | ₩47,758 | ₩48,321 | +0.67% | 21.9만 |
|---|
| 2026.03.10 | ₩48,107 | ₩48,174 | ₩47,785 | ₩47,946 | -0.33% | 14.4만 |
|---|
| 2026.03.09 | ₩47,691 | ₩48,080 | ₩47,624 | ₩47,865 | +0.37% | 9.5만 |
|---|
| 2026.03.06 | ₩47,825 | ₩47,959 | ₩47,409 | ₩47,838 | +0.03% | 18.9만 |
|---|
| 2026.03.05 | ₩47,906 | ₩47,906 | ₩47,275 | ₩47,584 | -0.67% | 17.4만 |
|---|
| 2026.03.04 | ₩48,026 | ₩48,026 | ₩47,610 | ₩47,932 | -0.20% | 25.8만 |
|---|
| 2026.03.03 | ₩48,160 | ₩48,160 | ₩47,222 | ₩47,838 | -0.67% | 49.1만 |
|---|
| 2026.03.02 | ₩48,764 | ₩48,764 | ₩48,388 | ₩48,697 | -0.14% | 78만 |
|---|
| 2026.02.27 | ₩48,442 | ₩48,469 | ₩48,174 | ₩48,442 | 0.00% | 20만 |
|---|
| 2026.02.26 | ₩47,892 | ₩48,134 | ₩47,718 | ₩48,080 | +0.39% | 14.9만 |
|---|
| 2026.02.25 | ₩48,134 | ₩48,134 | ₩47,624 | ₩48,013 | -0.25% | 24.1만 |
|---|
| 2026.02.24 | ₩47,597 | ₩47,919 | ₩47,543 | ₩47,865 | +0.56% | 53.6만 |
|---|
| 2026.02.23 | ₩47,450 | ₩47,879 | ₩47,436 | ₩47,678 | +0.48% | 11.1만 |
|---|
| 2026.02.20 | ₩47,315 | ₩47,490 | ₩47,128 | ₩47,490 | +0.37% | 11만 |
|---|
| 2026.02.19 | ₩47,128 | ₩47,289 | ₩47,047 | ₩47,289 | +0.34% | 48.1만 |
|---|
| 2026.02.18 | ₩47,061 | ₩47,248 | ₩46,994 | ₩47,087 | +0.06% | 14.2만 |
|---|
| 2026.02.17 | ₩46,886 | ₩46,886 | ₩46,323 | ₩46,766 | -0.26% | 23.9만 |
|---|
| 2026.02.13 | ₩46,766 | ₩47,128 | ₩46,605 | ₩47,061 | +0.63% | 13.5만 |
|---|
| 2026.02.12 | ₩47,503 | ₩47,503 | ₩46,658 | ₩46,725 | -1.64% | 52.9만 |
|---|
| 2026.02.11 | ₩47,342 | ₩47,450 | ₩46,980 | ₩47,382 | +0.08% | 72.8만 |
|---|
| 2026.02.10 | ₩47,101 | ₩47,101 | ₩46,578 | ₩46,739 | -0.77% | 8만 |
|---|
| 2026.02.09 | ₩46,015 | ₩46,766 | ₩46,015 | ₩46,752 | +1.60% | 13.7만 |
|---|
| 2026.02.06 | ₩45,787 | ₩46,095 | ₩45,787 | ₩46,068 | +0.62% | 6.1만 |
|---|
| 2026.02.05 | ₩45,599 | ₩45,626 | ₩45,237 | ₩45,384 | -0.47% | 24.2만 |
|---|
| 2026.02.04 | ₩46,243 | ₩46,243 | ₩45,760 | ₩45,961 | -0.61% | 11.2만 |
|---|
| 2026.02.03 | ₩45,250 | ₩45,907 | ₩45,250 | ₩45,907 | +1.45% | 11.2만 |
|---|
| 2026.02.02 | ₩45,089 | ₩45,196 | ₩44,740 | ₩44,861 | -0.51% | 8.4만 |
|---|
| 2026.01.30 | ₩46,055 | ₩46,162 | ₩44,928 | ₩45,451 | -1.31% | 17.8만 |
|---|
| 2026.01.29 | ₩47,168 | ₩47,181 | ₩46,108 | ₩46,591 | -1.22% | 46.5만 |
|---|
| 2026.01.28 | ₩46,310 | ₩46,377 | ₩46,055 | ₩46,363 | +0.12% | 7만 |
|---|
| 2026.01.27 | ₩45,666 | ₩46,108 | ₩45,572 | ₩46,108 | +0.97% | 5.4만 |
|---|
| 2026.01.26 | ₩45,947 | ₩45,947 | ₩45,438 | ₩45,532 | -0.90% | 10.9만 |
|---|
| 2026.01.23 | ₩45,277 | ₩45,451 | ₩45,129 | ₩45,438 | +0.36% | 5.4만 |
|---|
| 2026.01.22 | ₩44,982 | ₩45,049 | ₩44,767 | ₩44,942 | -0.09% | 7.3만 |
|---|
| 2026.01.21 | ₩44,727 | ₩44,888 | ₩44,579 | ₩44,821 | +0.21% | 6.8만 |
|---|
| 2026.01.20 | ₩44,405 | ₩44,472 | ₩44,244 | ₩44,325 | -0.18% | 7.5만 |
|---|
| 2026.01.16 | ₩43,963 | ₩44,231 | ₩43,922 | ₩44,191 | +0.52% | 7.3만 |
|---|
| 2026.01.15 | ₩44,164 | ₩44,351 | ₩44,083 | ₩44,204 | +0.09% | 31만 |
|---|
| 2026.01.14 | ₩43,936 | ₩44,472 | ₩43,936 | ₩44,231 | +0.67% | 11.5만 |
|---|
| 2026.01.13 | ₩43,828 | ₩43,896 | ₩43,681 | ₩43,735 | -0.21% | 9.4만 |
|---|
| 2026.01.12 | ₩43,520 | ₩43,735 | ₩43,520 | ₩43,654 | +0.31% | 36.7만 |
|---|
| 2026.01.09 | ₩43,359 | ₩43,440 | ₩43,292 | ₩43,386 | +0.06% | 8.3만 |
|---|
| 2026.01.08 | ₩42,702 | ₩43,131 | ₩42,702 | ₩43,091 | +0.91% | 8.2만 |
|---|
| 2026.01.07 | ₩42,916 | ₩42,916 | ₩42,688 | ₩42,729 | -0.44% | 8.7만 |
|---|
| 2026.01.06 | ₩43,225 | ₩43,279 | ₩43,051 | ₩43,131 | -0.22% | 10.7만 |
|---|
| 2026.01.05 | ₩42,796 | ₩43,064 | ₩42,688 | ₩42,970 | +0.41% | 10.4만 |
|---|
| 2026.01.02 | ₩42,474 | ₩42,621 | ₩42,286 | ₩42,608 | +0.32% | 7.8만 |
|---|
| 2025.12.31 | ₩42,460 | ₩42,460 | ₩42,152 | ₩42,179 | -0.66% | 12.4만 |
|---|
| 2025.12.30 | ₩42,621 | ₩42,621 | ₩42,434 | ₩42,460 | -0.38% | 12만 |
|---|
| 2025.12.29 | ₩42,393 | ₩42,407 | ₩42,259 | ₩42,286 | -0.25% | 6.1만 |
|---|
| 2025.12.26 | ₩43,466 | ₩43,560 | ₩43,426 | ₩43,520 | +0.12% | 4.3만 |
|---|
| 2025.12.24 | ₩43,453 | ₩43,453 | ₩43,238 | ₩43,413 | -0.09% | 4.3만 |
|---|
| 2025.12.23 | ₩43,252 | ₩43,372 | ₩43,104 | ₩43,372 | +0.28% | 9만 |
|---|
| 2025.12.22 | ₩43,051 | ₩43,077 | ₩42,916 | ₩43,077 | +0.06% | 8.9만 |
|---|
| 2025.12.19 | ₩42,635 | ₩42,809 | ₩42,595 | ₩42,688 | +0.13% | 7.1만 |
|---|
| 2025.12.18 | ₩42,420 | ₩42,729 | ₩42,407 | ₩42,528 | +0.25% | 6.9만 |
|---|
| 2025.12.17 | ₩42,487 | ₩42,554 | ₩42,407 | ₩42,554 | +0.16% | 3.8만 |
|---|
| 2025.12.16 | ₩42,460 | ₩42,554 | ₩42,192 | ₩42,232 | -0.54% | 7.2만 |
|---|
| 2025.12.15 | ₩43,024 | ₩43,024 | ₩42,501 | ₩42,702 | -0.75% | 5.1만 |
|---|
| 2025.12.12 | ₩43,077 | ₩43,118 | ₩42,595 | ₩42,729 | -0.81% | 9.7만 |
|---|
| 2025.12.11 | ₩42,621 | ₩43,037 | ₩42,621 | ₩42,970 | +0.82% | 13.5만 |
|---|
| 2025.12.10 | ₩42,420 | ₩42,688 | ₩42,273 | ₩42,528 | +0.25% | 24.5만 |
|---|
| 2025.12.09 | ₩42,246 | ₩42,474 | ₩42,246 | ₩42,353 | +0.25% | 7.9만 |
|---|
| 2025.12.08 | ₩42,353 | ₩42,528 | ₩42,286 | ₩42,367 | +0.03% | 8.4만 |
|---|
| 2025.12.05 | ₩42,890 | ₩42,984 | ₩42,648 | ₩42,675 | -0.50% | 7.1만 |
|---|
| 2025.12.04 | ₩42,688 | ₩42,836 | ₩42,635 | ₩42,809 | +0.28% | 8.3만 |
|---|
| 2025.12.03 | ₩42,756 | ₩42,769 | ₩42,595 | ₩42,648 | -0.25% | 5.5만 |
|---|
| 2025.12.02 | ₩42,688 | ₩42,688 | ₩42,286 | ₩42,460 | -0.53% | 7.6만 |
|---|
| 2025.12.01 | ₩42,487 | ₩42,729 | ₩42,487 | ₩42,608 | +0.28% | 5.5만 |
|---|
| 2025.11.28 | ₩42,595 | ₩42,675 | ₩42,326 | ₩42,648 | +0.13% | 2.7만 |
|---|
| 2025.11.26 | ₩41,763 | ₩42,380 | ₩41,763 | ₩42,326 | +1.35% | 5.1만 |
|---|
| 2025.11.25 | ₩41,562 | ₩41,884 | ₩41,562 | ₩41,857 | +0.71% | 3.9만 |
|---|
| 2025.11.24 | ₩41,468 | ₩41,709 | ₩41,307 | ₩41,696 | +0.55% | 4.6만 |
|---|
| 2025.11.21 | ₩41,227 | ₩41,468 | ₩41,052 | ₩41,307 | +0.20% | 8.5만 |
|---|
| 2025.11.20 | ₩41,683 | ₩41,911 | ₩41,173 | ₩41,200 | -1.16% | 5만 |
|---|
| 2025.11.19 | ₩42,005 | ₩42,005 | ₩41,535 | ₩41,683 | -0.77% | 2.4만 |
|---|
| 2025.11.18 | ₩41,924 | ₩41,978 | ₩41,589 | ₩41,897 | -0.06% | 3.8만 |
|---|
| 2025.11.17 | ₩41,870 | ₩42,125 | ₩41,696 | ₩41,830 | -0.10% | 3.3만 |
|---|
| 2025.11.14 | ₩42,072 | ₩42,219 | ₩41,884 | ₩42,098 | +0.06% | 5.2만 |
|---|
| 2025.11.13 | ₩42,313 | ₩42,487 | ₩42,018 | ₩42,112 | -0.48% | 4.9만 |
|---|
| 2025.11.12 | ₩42,326 | ₩42,487 | ₩42,219 | ₩42,420 | +0.22% | 6.4만 |
|---|
| 2025.11.11 | ₩42,125 | ₩42,393 | ₩42,125 | ₩42,380 | +0.60% | 4.2만 |
|---|
| 2025.11.10 | ₩41,844 | ₩42,112 | ₩41,790 | ₩42,058 | +0.51% | 6.6만 |
|---|
| 2025.11.07 | ₩41,414 | ₩41,669 | ₩41,267 | ₩41,642 | +0.55% | 9.3만 |
|---|
| 2025.11.06 | ₩41,186 | ₩41,441 | ₩41,186 | ₩41,321 | +0.33% | 9.1만 |
|---|
| 2025.11.05 | ₩41,012 | ₩41,441 | ₩41,012 | ₩41,267 | +0.62% | 5.9만 |
|---|
| 2025.11.04 | ₩41,374 | ₩41,374 | ₩41,012 | ₩41,106 | -0.65% | 6.6만 |
|---|
| 2025.11.03 | ₩41,602 | ₩41,602 | ₩41,240 | ₩41,575 | -0.06% | 8.6만 |
|---|
| 2025.10.31 | ₩41,374 | ₩41,602 | ₩41,374 | ₩41,575 | +0.49% | 4만 |
|---|
| 2025.10.30 | ₩41,602 | ₩41,709 | ₩41,441 | ₩41,575 | -0.06% | 5만 |
|---|
| 2025.10.29 | ₩41,736 | ₩41,964 | ₩41,562 | ₩41,696 | -0.10% | 10.4만 |
|---|
| 2025.10.28 | ₩41,696 | ₩41,870 | ₩41,669 | ₩41,696 | 0.00% | 6.1만 |
|---|
| 2025.10.27 | ₩42,018 | ₩42,018 | ₩41,696 | ₩41,844 | -0.41% | 4.6만 |
|---|
| 2025.10.24 | ₩41,870 | ₩42,085 | ₩41,870 | ₩41,991 | +0.29% | 8만 |
|---|
| 2025.10.23 | ₩42,018 | ₩42,192 | ₩41,870 | ₩41,991 | -0.06% | 19.5만 |
|---|
| 2025.10.22 | ₩41,468 | ₩41,709 | ₩41,347 | ₩41,669 | +0.49% | 6.4만 |
|---|
| 2025.10.21 | ₩41,777 | ₩41,777 | ₩41,374 | ₩41,455 | -0.77% | 7.3만 |
|---|
| 2025.10.20 | ₩41,803 | ₩42,085 | ₩41,803 | ₩42,085 | +0.67% | 4.2만 |
|---|
| 2025.10.17 | ₩41,884 | ₩41,884 | ₩41,522 | ₩41,642 | -0.58% | 11.2만 |
|---|
| 2025.10.16 | ₩42,085 | ₩42,165 | ₩41,763 | ₩41,884 | -0.48% | 14.6만 |
|---|
| 2025.10.15 | ₩41,937 | ₩42,058 | ₩41,709 | ₩41,937 | 0.00% | 10.3만 |
|---|
| 2025.10.14 | ₩41,280 | ₩41,817 | ₩41,280 | ₩41,656 | +0.91% | 4.1만 |
|---|
| 2025.10.13 | ₩41,388 | ₩41,750 | ₩41,388 | ₩41,669 | +0.68% | 6.4만 |
|---|
| 2025.10.10 | ₩41,629 | ₩41,656 | ₩41,079 | ₩41,079 | -1.32% | 6.6만 |
|---|