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 | ₩49,454 | ₩49,669 | ₩49,280 | ₩49,454 | 0.00% | 34만 |
| 2026.10.08 | ₩48,998 | ₩49,293 | ₩48,985 | ₩49,253 | +0.52% | 46.2만 |
| 2026.10.07 | ₩49,213 | ₩49,213 | ₩48,783 | ₩48,904 | -0.63% | 32.7만 |
| 2026.10.06 | ₩49,307 | ₩49,441 | ₩48,998 | ₩49,400 | +0.19% | 18.9만 |
| 2026.10.05 | ₩48,783 | ₩49,105 | ₩48,542 | ₩48,971 | +0.38% | 15.7만 |
| 2026.10.02 | ₩48,690 | ₩48,810 | ₩48,515 | ₩48,797 | +0.22% | 13만 |
| 2026.10.01 | ₩48,488 | ₩48,622 | ₩48,220 | ₩48,596 | +0.22% | 32.1만 |
| 2026.09.30 | ₩48,904 | ₩49,065 | ₩48,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,542 |
| -0.74% |
| 19.8만 |
| 2026.09.29 | ₩48,730 | ₩48,770 | ₩48,475 | ₩48,703 | -0.06% | 32.8만 |
|---|
| 2026.09.28 | ₩49,213 | ₩49,213 | ₩48,877 | ₩48,918 | -0.60% | 20.2만 |
|---|
| 2026.09.25 | ₩49,307 | ₩49,347 | ₩49,092 | ₩49,333 | +0.05% | 28.3만 |
|---|
| 2026.09.24 | ₩49,628 | ₩49,709 | ₩49,454 | ₩49,481 | -0.30% | 38.2만 |
|---|
| 2026.09.23 | ₩49,950 | ₩49,950 | ₩49,642 | ₩49,722 | -0.46% | 18.1만 |
|---|
| 2026.09.22 | ₩49,830 | ₩50,071 | ₩49,696 | ₩50,004 | +0.35% | 20.9만 |
|---|
| 2026.09.21 | ₩50,017 | ₩50,085 | ₩49,763 | ₩49,763 | -0.51% | 14만 |
|---|
| 2026.09.18 | ₩50,380 | ₩50,380 | ₩49,977 | ₩50,017 | -0.72% | 10.9만 |
|---|
| 2026.09.17 | ₩50,353 | ₩50,473 | ₩50,205 | ₩50,420 | +0.13% | 16.3만 |
|---|
| 2026.09.16 | ₩50,688 | ₩50,702 | ₩49,803 | ₩49,950 | -1.46% | 27.3만 |
|---|
| 2026.09.15 | ₩50,393 | ₩50,594 | ₩50,272 | ₩50,554 | +0.32% | 22.1만 |
|---|
| 2026.09.14 | ₩50,420 | ₩50,514 | ₩50,138 | ₩50,138 | -0.56% | 12.5만 |
|---|
| 2026.09.11 | ₩50,822 | ₩50,916 | ₩50,581 | ₩50,661 | -0.32% | 15.5만 |
|---|
| 2026.09.10 | ₩51,238 | ₩51,238 | ₩50,769 | ₩50,836 | -0.79% | 44.6만 |
|---|
| 2026.09.09 | ₩51,278 | ₩51,479 | ₩51,037 | ₩51,184 | -0.18% | 8.8만 |
|---|
| 2026.09.08 | ₩50,755 | ₩51,251 | ₩50,755 | ₩51,077 | +0.63% | 13.4만 |
|---|
| 2026.09.04 | ₩50,473 | ₩50,822 | ₩50,447 | ₩50,769 | +0.58% | 33만 |
|---|
| 2026.09.03 | ₩51,158 | ₩51,332 | ₩50,769 | ₩50,889 | -0.52% | 13.8만 |
|---|
| 2026.09.02 | ₩50,769 | ₩50,822 | ₩50,514 | ₩50,822 | +0.11% | 50.4만 |
|---|
| 2026.09.01 | ₩50,447 | ₩50,608 | ₩50,313 | ₩50,581 | +0.27% | 31.9만 |
|---|
| 2026.08.31 | ₩50,192 | ₩50,500 | ₩50,192 | ₩50,433 | +0.48% | 15.7만 |
|---|
| 2026.08.28 | ₩50,728 | ₩50,728 | ₩50,111 | ₩50,232 | -0.98% | 13.3만 |
|---|
| 2026.08.27 | ₩50,581 | ₩50,621 | ₩50,192 | ₩50,527 | -0.11% | 11.1만 |
|---|
| 2026.08.26 | ₩50,581 | ₩50,648 | ₩50,420 | ₩50,541 | -0.08% | 10.4만 |
|---|
| 2026.08.25 | ₩50,634 | ₩50,648 | ₩50,192 | ₩50,594 | -0.08% | 33.1만 |
|---|
| 2026.08.24 | ₩50,688 | ₩50,755 | ₩50,447 | ₩50,594 | -0.19% | 41만 |
|---|
| 2026.08.21 | ₩50,715 | ₩50,822 | ₩50,634 | ₩50,742 | +0.05% | 11.5만 |
|---|
| 2026.08.20 | ₩50,245 | ₩50,500 | ₩50,232 | ₩50,380 | +0.27% | 35.6만 |
|---|
| 2026.08.19 | ₩50,085 | ₩50,299 | ₩49,883 | ₩50,178 | +0.19% | 14.1만 |
|---|
| 2026.08.18 | ₩49,709 | ₩49,776 | ₩49,548 | ₩49,602 | -0.22% | 11.4만 |
|---|
| 2026.08.17 | ₩49,400 | ₩49,655 | ₩49,347 | ₩49,642 | +0.49% | 13.2만 |
|---|
| 2026.08.14 | ₩49,119 | ₩49,427 | ₩49,119 | ₩49,400 | +0.57% | 9.5만 |
|---|
| 2026.08.13 | ₩49,360 | ₩49,360 | ₩49,079 | ₩49,172 | -0.38% | 10.3만 |
|---|
| 2026.08.12 | ₩49,628 | ₩49,628 | ₩49,307 | ₩49,427 | -0.41% | 13.1만 |
|---|
| 2026.08.11 | ₩49,307 | ₩49,387 | ₩49,266 | ₩49,374 | +0.14% | 12.7만 |
|---|
| 2026.08.10 | ₩49,052 | ₩49,333 | ₩48,918 | ₩49,320 | +0.55% | 10.3만 |
|---|
| 2026.08.07 | ₩48,716 | ₩48,864 | ₩48,582 | ₩48,716 | 0.00% | 11.9만 |
|---|
| 2026.08.06 | ₩48,649 | ₩48,649 | ₩48,368 | ₩48,515 | -0.28% | 23.2만 |
|---|
| 2026.08.05 | ₩48,488 | ₩48,596 | ₩48,274 | ₩48,341 | -0.30% | 17.3만 |
|---|
| 2026.08.04 | ₩48,073 | ₩48,301 | ₩47,818 | ₩48,234 | +0.33% | 8.1만 |
|---|
| 2026.08.03 | ₩48,153 | ₩48,180 | ₩47,858 | ₩48,166 | +0.03% | 25.3만 |
|---|
| 2026.07.31 | ₩48,555 | ₩48,555 | ₩48,073 | ₩48,368 | -0.39% | 14.4만 |
|---|
| 2026.07.30 | ₩48,609 | ₩48,622 | ₩48,247 | ₩48,596 | -0.03% | 22.1만 |
|---|
| 2026.07.29 | ₩48,354 | ₩48,475 | ₩48,019 | ₩48,220 | -0.28% | 8.9만 |
|---|
| 2026.07.28 | ₩48,059 | ₩48,207 | ₩47,979 | ₩48,005 | -0.11% | 8만 |
|---|
| 2026.07.27 | ₩48,515 | ₩48,529 | ₩48,073 | ₩48,140 | -0.77% | 9.9만 |
|---|
| 2026.07.24 | ₩48,542 | ₩48,676 | ₩48,475 | ₩48,636 | +0.19% | 7.2만 |
|---|
| 2026.07.23 | ₩48,596 | ₩48,703 | ₩48,448 | ₩48,542 | -0.11% | 9.8만 |
|---|
| 2026.07.22 | ₩48,220 | ₩48,663 | ₩48,220 | ₩48,609 | +0.81% | 13.5만 |
|---|
| 2026.07.21 | ₩47,764 | ₩48,086 | ₩47,751 | ₩48,086 | +0.67% | 23.3만 |
|---|
| 2026.07.20 | ₩47,751 | ₩47,751 | ₩47,536 | ₩47,603 | -0.31% | 10.7만 |
|---|
| 2026.07.17 | ₩47,643 | ₩47,804 | ₩47,563 | ₩47,751 | +0.23% | 12.9만 |
|---|
| 2026.07.16 | ₩47,308 | ₩47,536 | ₩47,295 | ₩47,429 | +0.26% | 37.5만 |
|---|
| 2026.07.15 | ₩47,657 | ₩47,737 | ₩47,348 | ₩47,643 | -0.03% | 32.4만 |
|---|
| 2026.07.14 | ₩47,603 | ₩47,845 | ₩47,496 | ₩47,643 | +0.08% | 12.9만 |
|---|
| 2026.07.13 | ₩47,281 | ₩47,321 | ₩47,160 | ₩47,308 | +0.06% | 21.1만 |
|---|
| 2026.07.10 | ₩46,664 | ₩46,959 | ₩46,664 | ₩46,959 | +0.63% | 92.1만 |
|---|
| 2026.07.09 | ₩46,959 | ₩46,959 | ₩46,678 | ₩46,691 | -0.57% | 54.9만 |
|---|
| 2026.07.08 | ₩46,852 | ₩46,879 | ₩46,691 | ₩46,865 | +0.03% | 7.2만 |
|---|
| 2026.07.07 | ₩46,865 | ₩46,865 | ₩46,611 | ₩46,825 | -0.09% | 41.3만 |
|---|
| 2026.07.06 | ₩46,758 | ₩46,758 | ₩46,543 | ₩46,664 | -0.20% | 9만 |
|---|
| 2026.07.02 | ₩46,128 | ₩46,570 | ₩46,128 | ₩46,476 | +0.76% | 17.1만 |
|---|
| 2026.07.01 | ₩45,913 | ₩46,248 | ₩45,913 | ₩45,980 | +0.15% | 42.1만 |
|---|
| 2026.06.30 | ₩46,423 | ₩46,423 | ₩46,208 | ₩46,289 | -0.29% | 8.8만 |
|---|
| 2026.06.29 | ₩46,450 | ₩46,476 | ₩46,181 | ₩46,289 | -0.35% | 20.6만 |
|---|
| 2026.06.26 | ₩46,450 | ₩46,584 | ₩46,329 | ₩46,476 | +0.06% | 10.3만 |
|---|
| 2026.06.25 | ₩46,356 | ₩46,584 | ₩46,208 | ₩46,584 | +0.49% | 33.7만 |
|---|
| 2026.06.24 | ₩46,570 | ₩46,584 | ₩46,275 | ₩46,396 | -0.37% | 10.4만 |
|---|
| 2026.06.23 | ₩46,946 | ₩47,067 | ₩46,691 | ₩46,919 | -0.06% | 11.4만 |
|---|
| 2026.06.22 | ₩47,241 | ₩47,402 | ₩47,187 | ₩47,281 | +0.09% | 12.1만 |
|---|
| 2026.06.18 | ₩47,684 | ₩47,684 | ₩47,241 | ₩47,442 | -0.51% | 14.6만 |
|---|
| 2026.06.17 | ₩48,059 | ₩48,354 | ₩47,617 | ₩47,617 | -0.92% | 11.4만 |
|---|
| 2026.06.16 | ₩48,073 | ₩48,394 | ₩48,073 | ₩48,193 | +0.25% | 49만 |
|---|
| 2026.06.15 | ₩48,287 | ₩48,421 | ₩48,287 | ₩48,354 | +0.14% | 12.5만 |
|---|
| 2026.06.12 | ₩48,032 | ₩48,502 | ₩48,032 | ₩48,475 | +0.92% | 8.7만 |
|---|
| 2026.06.11 | ₩47,938 | ₩48,287 | ₩47,938 | ₩48,247 | +0.64% | 7.8만 |
|---|
| 2026.06.10 | ₩48,059 | ₩48,153 | ₩47,831 | ₩47,845 | -0.45% | 11.6만 |
|---|
| 2026.06.09 | ₩48,287 | ₩48,287 | ₩47,630 | ₩48,073 | -0.44% | 27.8만 |
|---|
| 2026.06.08 | ₩48,622 | ₩48,622 | ₩48,126 | ₩48,193 | -0.88% | 11만 |
|---|
| 2026.06.05 | ₩49,092 | ₩49,092 | ₩48,113 | ₩48,220 | -1.78% | 16.2만 |
|---|
| 2026.06.04 | ₩49,333 | ₩49,333 | ₩49,132 | ₩49,293 | -0.08% | 37.2만 |
|---|
| 2026.06.03 | ₩49,561 | ₩49,615 | ₩49,333 | ₩49,360 | -0.41% | 27.6만 |
|---|
| 2026.06.02 | ₩49,199 | ₩49,521 | ₩49,065 | ₩49,508 | +0.63% | 28.7만 |
|---|
| 2026.06.01 | ₩48,622 | ₩49,065 | ₩48,622 | ₩48,904 | +0.58% | 126.5만 |
|---|
| 2026.05.29 | ₩49,092 | ₩49,105 | ₩48,837 | ₩48,958 | -0.27% | 27.2만 |
|---|
| 2026.05.28 | ₩49,092 | ₩49,172 | ₩48,864 | ₩49,105 | +0.03% | 14.2만 |
|---|
| 2026.05.27 | ₩49,011 | ₩49,092 | ₩48,783 | ₩48,971 | -0.08% | 14.7만 |
|---|
| 2026.05.26 | ₩49,307 | ₩49,561 | ₩49,266 | ₩49,293 | -0.03% | 10.9만 |
|---|
| 2026.05.22 | ₩49,454 | ₩49,454 | ₩49,186 | ₩49,320 | -0.27% | 17.9만 |
|---|
| 2026.05.21 | ₩49,414 | ₩49,427 | ₩49,266 | ₩49,280 | -0.27% | 9.9만 |
|---|
| 2026.05.20 | ₩49,535 | ₩49,535 | ₩49,226 | ₩49,347 | -0.38% | 16.9만 |
|---|
| 2026.05.19 | ₩49,575 | ₩49,575 | ₩49,105 | ₩49,414 | -0.32% | 21.3만 |
|---|
| 2026.05.18 | ₩49,427 | ₩49,575 | ₩49,239 | ₩49,575 | +0.30% | 29만 |
|---|
| 2026.05.15 | ₩49,414 | ₩49,521 | ₩49,079 | ₩49,226 | -0.38% | 24.5만 |
|---|
| 2026.05.14 | ₩50,098 | ₩50,098 | ₩49,709 | ₩49,816 | -0.56% | 19.7만 |
|---|
| 2026.05.13 | ₩50,098 | ₩50,138 | ₩49,924 | ₩50,044 | -0.11% | 19만 |
|---|
| 2026.05.12 | ₩50,085 | ₩50,205 | ₩49,736 | ₩50,165 | +0.16% | 14.4만 |
|---|
| 2026.05.11 | ₩49,333 | ₩49,964 | ₩49,333 | ₩49,910 | +1.17% | 15.8만 |
|---|
| 2026.05.08 | ₩49,159 | ₩49,333 | ₩49,159 | ₩49,226 | +0.14% | 21.7만 |
|---|
| 2026.05.07 | ₩49,427 | ₩49,427 | ₩48,998 | ₩49,119 | -0.62% | 18.6만 |
|---|
| 2026.05.06 | ₩49,816 | ₩49,816 | ₩49,508 | ₩49,655 | -0.32% | 12.2만 |
|---|
| 2026.05.05 | ₩49,776 | ₩49,924 | ₩49,696 | ₩49,856 | +0.16% | 14.7만 |
|---|
| 2026.05.04 | ₩49,427 | ₩49,682 | ₩49,400 | ₩49,508 | +0.16% | 9.6만 |
|---|
| 2026.05.01 | ₩49,696 | ₩49,763 | ₩49,575 | ₩49,602 | -0.19% | 31.6만 |
|---|
| 2026.04.30 | ₩49,293 | ₩49,843 | ₩49,293 | ₩49,749 | +0.93% | 17.6만 |
|---|
| 2026.04.29 | ₩49,011 | ₩49,172 | ₩48,944 | ₩49,119 | +0.22% | 16만 |
|---|
| 2026.04.28 | ₩49,052 | ₩49,132 | ₩48,891 | ₩49,119 | +0.14% | 20만 |
|---|
| 2026.04.27 | ₩49,025 | ₩49,266 | ₩48,998 | ₩49,052 | +0.05% | 18.3만 |
|---|
| 2026.04.24 | ₩49,065 | ₩49,079 | ₩48,877 | ₩49,079 | +0.03% | 10.3만 |
|---|
| 2026.04.23 | ₩48,730 | ₩49,079 | ₩48,730 | ₩49,065 | +0.69% | 11.3만 |
|---|
| 2026.04.22 | ₩48,770 | ₩49,132 | ₩48,770 | ₩48,958 | +0.39% | 11.1만 |
|---|
| 2026.04.21 | ₩48,663 | ₩48,877 | ₩48,596 | ₩48,636 | -0.06% | 17.5만 |
|---|
| 2026.04.20 | ₩48,703 | ₩48,891 | ₩48,690 | ₩48,810 | +0.22% | 61.3만 |
|---|
| 2026.04.17 | ₩48,569 | ₩48,703 | ₩48,341 | ₩48,690 | +0.25% | 61.7만 |
|---|
| 2026.04.16 | ₩48,877 | ₩49,065 | ₩48,877 | ₩48,985 | +0.22% | 53.7만 |
|---|
| 2026.04.15 | ₩49,065 | ₩49,065 | ₩48,730 | ₩48,864 | -0.41% | 38.1만 |
|---|
| 2026.04.14 | ₩49,172 | ₩49,172 | ₩48,851 | ₩49,025 | -0.30% | 12만 |
|---|
| 2026.04.13 | ₩49,199 | ₩49,199 | ₩48,944 | ₩49,119 | -0.16% | 26.8만 |
|---|
| 2026.04.10 | ₩49,105 | ₩49,105 | ₩48,851 | ₩48,877 | -0.46% | 12.6만 |
|---|
| 2026.04.09 | ₩49,159 | ₩49,320 | ₩48,971 | ₩48,998 | -0.33% | 19.7만 |
|---|
| 2026.04.08 | ₩48,421 | ₩48,998 | ₩48,394 | ₩48,998 | +1.19% | 71.8만 |
|---|
| 2026.04.07 | ₩48,730 | ₩48,944 | ₩48,703 | ₩48,757 | +0.06% | 9만 |
|---|
| 2026.04.06 | ₩48,676 | ₩48,851 | ₩48,569 | ₩48,810 | +0.28% | 46.8만 |
|---|
| 2026.04.02 | ₩48,622 | ₩48,757 | ₩48,515 | ₩48,757 | +0.28% | 24.3만 |
|---|
| 2026.04.01 | ₩48,596 | ₩48,596 | ₩48,207 | ₩48,421 | -0.36% | 97.1만 |
|---|
| 2026.03.31 | ₩48,381 | ₩48,622 | ₩48,220 | ₩48,488 | +0.22% | 12.7만 |
|---|
| 2026.03.30 | ₩48,730 | ₩48,730 | ₩48,073 | ₩48,220 | -1.05% | 9.6만 |
|---|
| 2026.03.27 | ₩48,019 | ₩48,327 | ₩47,925 | ₩48,126 | +0.22% | 10.3만 |
|---|
| 2026.03.26 | ₩47,925 | ₩48,046 | ₩47,710 | ₩47,791 | -0.28% | 15.4만 |
|---|
| 2026.03.25 | ₩47,858 | ₩48,073 | ₩47,804 | ₩48,019 | +0.34% | 21.9만 |
|---|
| 2026.03.24 | ₩47,254 | ₩47,871 | ₩47,254 | ₩47,737 | +1.02% | 40.6만 |
|---|
| 2026.03.23 | ₩47,134 | ₩47,456 | ₩46,973 | ₩47,134 | 0.00% | 17.4만 |
|---|
| 2026.03.20 | ₩47,952 | ₩47,952 | ₩47,093 | ₩47,214 | -1.54% | 21.9만 |
|---|
| 2026.03.19 | ₩47,643 | ₩48,046 | ₩47,509 | ₩47,925 | +0.59% | 10.1만 |
|---|
| 2026.03.18 | ₩48,394 | ₩48,421 | ₩48,140 | ₩48,180 | -0.44% | 17.8만 |
|---|
| 2026.03.17 | ₩48,703 | ₩48,703 | ₩48,381 | ₩48,542 | -0.33% | 12.8만 |
|---|
| 2026.03.16 | ₩48,113 | ₩48,314 | ₩48,046 | ₩48,193 | +0.17% | 17.6만 |
|---|
| 2026.03.13 | ₩48,301 | ₩48,448 | ₩48,019 | ₩48,099 | -0.42% | 31.6만 |
|---|
| 2026.03.12 | ₩48,515 | ₩48,690 | ₩48,381 | ₩48,475 | -0.08% | 53.3만 |
|---|
| 2026.03.11 | ₩48,005 | ₩48,327 | ₩47,764 | ₩48,327 | +0.67% | 21.9만 |
|---|
| 2026.03.10 | ₩48,113 | ₩48,180 | ₩47,791 | ₩47,952 | -0.33% | 14.4만 |
|---|
| 2026.03.09 | ₩47,697 | ₩48,086 | ₩47,630 | ₩47,871 | +0.37% | 9.5만 |
|---|
| 2026.03.06 | ₩47,831 | ₩47,965 | ₩47,415 | ₩47,845 | +0.03% | 18.9만 |
|---|
| 2026.03.05 | ₩47,912 | ₩47,912 | ₩47,281 | ₩47,590 | -0.67% | 17.4만 |
|---|
| 2026.03.04 | ₩48,032 | ₩48,032 | ₩47,617 | ₩47,938 | -0.20% | 25.8만 |
|---|
| 2026.03.03 | ₩48,166 | ₩48,166 | ₩47,228 | ₩47,845 | -0.67% | 49.1만 |
|---|
| 2026.03.02 | ₩48,770 | ₩48,770 | ₩48,394 | ₩48,703 | -0.14% | 78만 |
|---|
| 2026.02.27 | ₩48,448 | ₩48,475 | ₩48,180 | ₩48,448 | 0.00% | 20만 |
|---|
| 2026.02.26 | ₩47,898 | ₩48,140 | ₩47,724 | ₩48,086 | +0.39% | 14.9만 |
|---|
| 2026.02.25 | ₩48,140 | ₩48,140 | ₩47,630 | ₩48,019 | -0.25% | 24.1만 |
|---|
| 2026.02.24 | ₩47,603 | ₩47,925 | ₩47,549 | ₩47,871 | +0.56% | 53.6만 |
|---|
| 2026.02.23 | ₩47,456 | ₩47,885 | ₩47,442 | ₩47,684 | +0.48% | 11.1만 |
|---|
| 2026.02.20 | ₩47,321 | ₩47,496 | ₩47,134 | ₩47,496 | +0.37% | 11만 |
|---|
| 2026.02.19 | ₩47,134 | ₩47,295 | ₩47,053 | ₩47,295 | +0.34% | 48.1만 |
|---|
| 2026.02.18 | ₩47,067 | ₩47,254 | ₩47,000 | ₩47,093 | +0.06% | 14.2만 |
|---|
| 2026.02.17 | ₩46,892 | ₩46,892 | ₩46,329 | ₩46,771 | -0.26% | 23.9만 |
|---|
| 2026.02.13 | ₩46,771 | ₩47,134 | ₩46,611 | ₩47,067 | +0.63% | 13.5만 |
|---|
| 2026.02.12 | ₩47,509 | ₩47,509 | ₩46,664 | ₩46,731 | -1.64% | 52.9만 |
|---|
| 2026.02.11 | ₩47,348 | ₩47,456 | ₩46,986 | ₩47,388 | +0.08% | 72.8만 |
|---|
| 2026.02.10 | ₩47,107 | ₩47,107 | ₩46,584 | ₩46,745 | -0.77% | 8만 |
|---|
| 2026.02.09 | ₩46,020 | ₩46,771 | ₩46,020 | ₩46,758 | +1.60% | 13.7만 |
|---|
| 2026.02.06 | ₩45,792 | ₩46,101 | ₩45,792 | ₩46,074 | +0.62% | 6.1만 |
|---|
| 2026.02.05 | ₩45,605 | ₩45,631 | ₩45,242 | ₩45,390 | -0.47% | 24.2만 |
|---|
| 2026.02.04 | ₩46,248 | ₩46,248 | ₩45,765 | ₩45,967 | -0.61% | 11.2만 |
|---|
| 2026.02.03 | ₩45,256 | ₩45,913 | ₩45,256 | ₩45,913 | +1.45% | 11.2만 |
|---|
| 2026.02.02 | ₩45,095 | ₩45,202 | ₩44,746 | ₩44,867 | -0.51% | 8.4만 |
|---|
| 2026.01.30 | ₩46,061 | ₩46,168 | ₩44,934 | ₩45,457 | -1.31% | 17.8만 |
|---|
| 2026.01.29 | ₩47,174 | ₩47,187 | ₩46,114 | ₩46,597 | -1.22% | 46.5만 |
|---|
| 2026.01.28 | ₩46,315 | ₩46,383 | ₩46,061 | ₩46,369 | +0.12% | 7만 |
|---|
| 2026.01.27 | ₩45,672 | ₩46,114 | ₩45,578 | ₩46,114 | +0.97% | 5.4만 |
|---|
| 2026.01.26 | ₩45,953 | ₩45,953 | ₩45,444 | ₩45,537 | -0.90% | 10.9만 |
|---|
| 2026.01.23 | ₩45,283 | ₩45,457 | ₩45,135 | ₩45,444 | +0.36% | 5.4만 |
|---|
| 2026.01.22 | ₩44,988 | ₩45,055 | ₩44,773 | ₩44,947 | -0.09% | 7.3만 |
|---|
| 2026.01.21 | ₩44,733 | ₩44,894 | ₩44,585 | ₩44,827 | +0.21% | 6.8만 |
|---|
| 2026.01.20 | ₩44,411 | ₩44,478 | ₩44,250 | ₩44,330 | -0.18% | 7.5만 |
|---|
| 2026.01.16 | ₩43,968 | ₩44,236 | ₩43,928 | ₩44,196 | +0.52% | 7.3만 |
|---|
| 2026.01.15 | ₩44,169 | ₩44,357 | ₩44,089 | ₩44,210 | +0.09% | 31만 |
|---|
| 2026.01.14 | ₩43,941 | ₩44,478 | ₩43,941 | ₩44,236 | +0.67% | 11.5만 |
|---|
| 2026.01.13 | ₩43,834 | ₩43,901 | ₩43,686 | ₩43,740 | -0.21% | 9.4만 |
|---|
| 2026.01.12 | ₩43,526 | ₩43,740 | ₩43,526 | ₩43,660 | +0.31% | 36.7만 |
|---|
| 2026.01.09 | ₩43,365 | ₩43,445 | ₩43,297 | ₩43,391 | +0.06% | 8.3만 |
|---|
| 2026.01.08 | ₩42,707 | ₩43,137 | ₩42,707 | ₩43,096 | +0.91% | 8.2만 |
|---|
| 2026.01.07 | ₩42,922 | ₩42,922 | ₩42,694 | ₩42,734 | -0.44% | 8.7만 |
|---|
| 2026.01.06 | ₩43,230 | ₩43,284 | ₩43,056 | ₩43,137 | -0.22% | 10.7만 |
|---|
| 2026.01.05 | ₩42,801 | ₩43,069 | ₩42,694 | ₩42,976 | +0.41% | 10.4만 |
|---|
| 2026.01.02 | ₩42,479 | ₩42,627 | ₩42,292 | ₩42,613 | +0.32% | 7.8만 |
|---|
| 2025.12.31 | ₩42,466 | ₩42,466 | ₩42,157 | ₩42,184 | -0.66% | 12.4만 |
|---|
| 2025.12.30 | ₩42,627 | ₩42,627 | ₩42,439 | ₩42,466 | -0.38% | 12만 |
|---|
| 2025.12.29 | ₩42,399 | ₩42,412 | ₩42,265 | ₩42,292 | -0.25% | 6.1만 |
|---|
| 2025.12.26 | ₩43,472 | ₩43,566 | ₩43,432 | ₩43,526 | +0.12% | 4.3만 |
|---|
| 2025.12.24 | ₩43,458 | ₩43,458 | ₩43,244 | ₩43,418 | -0.09% | 4.3만 |
|---|
| 2025.12.23 | ₩43,257 | ₩43,378 | ₩43,110 | ₩43,378 | +0.28% | 9만 |
|---|
| 2025.12.22 | ₩43,056 | ₩43,083 | ₩42,922 | ₩43,083 | +0.06% | 8.9만 |
|---|
| 2025.12.19 | ₩42,640 | ₩42,815 | ₩42,600 | ₩42,694 | +0.13% | 7.1만 |
|---|
| 2025.12.18 | ₩42,426 | ₩42,734 | ₩42,412 | ₩42,533 | +0.25% | 6.9만 |
|---|
| 2025.12.17 | ₩42,493 | ₩42,560 | ₩42,412 | ₩42,560 | +0.16% | 3.8만 |
|---|
| 2025.12.16 | ₩42,466 | ₩42,560 | ₩42,198 | ₩42,238 | -0.54% | 7.2만 |
|---|
| 2025.12.15 | ₩43,029 | ₩43,029 | ₩42,506 | ₩42,707 | -0.75% | 5.1만 |
|---|
| 2025.12.12 | ₩43,083 | ₩43,123 | ₩42,600 | ₩42,734 | -0.81% | 9.7만 |
|---|
| 2025.12.11 | ₩42,627 | ₩43,043 | ₩42,627 | ₩42,976 | +0.82% | 13.5만 |
|---|
| 2025.12.10 | ₩42,426 | ₩42,694 | ₩42,278 | ₩42,533 | +0.25% | 24.5만 |
|---|
| 2025.12.09 | ₩42,251 | ₩42,479 | ₩42,251 | ₩42,359 | +0.25% | 7.9만 |
|---|
| 2025.12.08 | ₩42,359 | ₩42,533 | ₩42,292 | ₩42,372 | +0.03% | 8.4만 |
|---|
| 2025.12.05 | ₩42,895 | ₩42,989 | ₩42,654 | ₩42,680 | -0.50% | 7.1만 |
|---|
| 2025.12.04 | ₩42,694 | ₩42,841 | ₩42,640 | ₩42,815 | +0.28% | 8.3만 |
|---|
| 2025.12.03 | ₩42,761 | ₩42,774 | ₩42,600 | ₩42,654 | -0.25% | 5.5만 |
|---|
| 2025.12.02 | ₩42,694 | ₩42,694 | ₩42,292 | ₩42,466 | -0.53% | 7.6만 |
|---|
| 2025.12.01 | ₩42,493 | ₩42,734 | ₩42,493 | ₩42,613 | +0.28% | 5.5만 |
|---|
| 2025.11.28 | ₩42,600 | ₩42,680 | ₩42,332 | ₩42,654 | +0.13% | 2.7만 |
|---|
| 2025.11.26 | ₩41,768 | ₩42,385 | ₩41,768 | ₩42,332 | +1.35% | 5.1만 |
|---|
| 2025.11.25 | ₩41,567 | ₩41,889 | ₩41,567 | ₩41,862 | +0.71% | 3.9만 |
|---|
| 2025.11.24 | ₩41,473 | ₩41,715 | ₩41,312 | ₩41,701 | +0.55% | 4.6만 |
|---|
| 2025.11.21 | ₩41,232 | ₩41,473 | ₩41,057 | ₩41,312 | +0.20% | 8.5만 |
|---|
| 2025.11.20 | ₩41,688 | ₩41,916 | ₩41,178 | ₩41,205 | -1.16% | 5만 |
|---|
| 2025.11.19 | ₩42,010 | ₩42,010 | ₩41,540 | ₩41,688 | -0.77% | 2.4만 |
|---|
| 2025.11.18 | ₩41,929 | ₩41,983 | ₩41,594 | ₩41,903 | -0.06% | 3.8만 |
|---|
| 2025.11.17 | ₩41,876 | ₩42,131 | ₩41,701 | ₩41,835 | -0.10% | 3.3만 |
|---|
| 2025.11.14 | ₩42,077 | ₩42,224 | ₩41,889 | ₩42,104 | +0.06% | 5.2만 |
|---|
| 2025.11.13 | ₩42,318 | ₩42,493 | ₩42,023 | ₩42,117 | -0.48% | 4.9만 |
|---|
| 2025.11.12 | ₩42,332 | ₩42,493 | ₩42,224 | ₩42,426 | +0.22% | 6.4만 |
|---|
| 2025.11.11 | ₩42,131 | ₩42,399 | ₩42,131 | ₩42,385 | +0.60% | 4.2만 |
|---|
| 2025.11.10 | ₩41,849 | ₩42,117 | ₩41,795 | ₩42,063 | +0.51% | 6.6만 |
|---|
| 2025.11.07 | ₩41,420 | ₩41,675 | ₩41,272 | ₩41,648 | +0.55% | 9.3만 |
|---|
| 2025.11.06 | ₩41,192 | ₩41,446 | ₩41,192 | ₩41,326 | +0.33% | 9.1만 |
|---|
| 2025.11.05 | ₩41,017 | ₩41,446 | ₩41,017 | ₩41,272 | +0.62% | 5.9만 |
|---|
| 2025.11.04 | ₩41,379 | ₩41,379 | ₩41,017 | ₩41,111 | -0.65% | 6.6만 |
|---|
| 2025.11.03 | ₩41,607 | ₩41,607 | ₩41,245 | ₩41,581 | -0.06% | 8.6만 |
|---|
| 2025.10.31 | ₩41,379 | ₩41,607 | ₩41,379 | ₩41,581 | +0.49% | 4만 |
|---|
| 2025.10.30 | ₩41,607 | ₩41,715 | ₩41,446 | ₩41,581 | -0.06% | 5만 |
|---|
| 2025.10.29 | ₩41,742 | ₩41,970 | ₩41,567 | ₩41,701 | -0.10% | 10.4만 |
|---|
| 2025.10.28 | ₩41,701 | ₩41,876 | ₩41,675 | ₩41,701 | 0.00% | 6.1만 |
|---|
| 2025.10.27 | ₩42,023 | ₩42,023 | ₩41,701 | ₩41,849 | -0.41% | 4.6만 |
|---|
| 2025.10.24 | ₩41,876 | ₩42,090 | ₩41,876 | ₩41,996 | +0.29% | 8만 |
|---|
| 2025.10.23 | ₩42,023 | ₩42,198 | ₩41,876 | ₩41,996 | -0.06% | 19.5만 |
|---|
| 2025.10.22 | ₩41,473 | ₩41,715 | ₩41,353 | ₩41,675 | +0.49% | 6.4만 |
|---|
| 2025.10.21 | ₩41,782 | ₩41,782 | ₩41,379 | ₩41,460 | -0.77% | 7.3만 |
|---|
| 2025.10.20 | ₩41,809 | ₩42,090 | ₩41,809 | ₩42,090 | +0.67% | 4.2만 |
|---|
| 2025.10.17 | ₩41,889 | ₩41,889 | ₩41,527 | ₩41,648 | -0.58% | 11.2만 |
|---|
| 2025.10.16 | ₩42,090 | ₩42,171 | ₩41,768 | ₩41,889 | -0.48% | 14.6만 |
|---|
| 2025.10.15 | ₩41,943 | ₩42,063 | ₩41,715 | ₩41,943 | 0.00% | 10.3만 |
|---|
| 2025.10.14 | ₩41,286 | ₩41,822 | ₩41,286 | ₩41,661 | +0.91% | 4.1만 |
|---|
| 2025.10.13 | ₩41,393 | ₩41,755 | ₩41,393 | ₩41,675 | +0.68% | 6.4만 |
|---|
| 2025.10.10 | ₩41,634 | ₩41,661 | ₩41,084 | ₩41,084 | -1.32% | 6.6만 |
|---|