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 | ₩49,446 | ₩49,661 | ₩49,272 | ₩49,446 | 0.00% | 34만 |
| 2026.10.08 | ₩48,990 | ₩49,285 | ₩48,977 | ₩49,245 | +0.52% | 46.2만 |
| 2026.10.07 | ₩49,205 | ₩49,205 | ₩48,776 | ₩48,897 | -0.63% | 32.7만 |
| 2026.10.06 | ₩49,299 | ₩49,433 | ₩48,990 | ₩49,393 | +0.19% | 18.9만 |
| 2026.10.05 | ₩48,776 | ₩49,098 | ₩48,534 | ₩48,964 | +0.38% | 15.7만 |
| 2026.10.02 | ₩48,682 | ₩48,803 | ₩48,508 | ₩48,789 | +0.22% | 13만 |
| 2026.10.01 | ₩48,481 | ₩48,615 | ₩48,213 | ₩48,588 | +0.22% | 32.1만 |
| 2026.09.30 | ₩48,897 | ₩49,057 | ₩48,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,534 |
| -0.74% |
| 19.8만 |
| 2026.09.29 | ₩48,722 | ₩48,762 | ₩48,467 | ₩48,695 | -0.06% | 32.8만 |
|---|
| 2026.09.28 | ₩49,205 | ₩49,205 | ₩48,870 | ₩48,910 | -0.60% | 20.2만 |
|---|
| 2026.09.25 | ₩49,299 | ₩49,339 | ₩49,084 | ₩49,326 | +0.05% | 28.3만 |
|---|
| 2026.09.24 | ₩49,621 | ₩49,701 | ₩49,446 | ₩49,473 | -0.30% | 38.2만 |
|---|
| 2026.09.23 | ₩49,943 | ₩49,943 | ₩49,634 | ₩49,715 | -0.46% | 18.1만 |
|---|
| 2026.09.22 | ₩49,822 | ₩50,063 | ₩49,688 | ₩49,996 | +0.35% | 20.9만 |
|---|
| 2026.09.21 | ₩50,010 | ₩50,077 | ₩49,755 | ₩49,755 | -0.51% | 14만 |
|---|
| 2026.09.18 | ₩50,372 | ₩50,372 | ₩49,969 | ₩50,010 | -0.72% | 10.9만 |
|---|
| 2026.09.17 | ₩50,345 | ₩50,466 | ₩50,197 | ₩50,412 | +0.13% | 16.3만 |
|---|
| 2026.09.16 | ₩50,680 | ₩50,694 | ₩49,795 | ₩49,943 | -1.46% | 27.3만 |
|---|
| 2026.09.15 | ₩50,385 | ₩50,586 | ₩50,264 | ₩50,546 | +0.32% | 22.1만 |
|---|
| 2026.09.14 | ₩50,412 | ₩50,506 | ₩50,130 | ₩50,130 | -0.56% | 12.5만 |
|---|
| 2026.09.11 | ₩50,814 | ₩50,908 | ₩50,573 | ₩50,653 | -0.32% | 15.5만 |
|---|
| 2026.09.10 | ₩51,230 | ₩51,230 | ₩50,761 | ₩50,828 | -0.79% | 44.6만 |
|---|
| 2026.09.09 | ₩51,270 | ₩51,471 | ₩51,029 | ₩51,176 | -0.18% | 8.8만 |
|---|
| 2026.09.08 | ₩50,747 | ₩51,243 | ₩50,747 | ₩51,069 | +0.63% | 13.4만 |
|---|
| 2026.09.04 | ₩50,466 | ₩50,814 | ₩50,439 | ₩50,761 | +0.58% | 33만 |
|---|
| 2026.09.03 | ₩51,150 | ₩51,324 | ₩50,761 | ₩50,881 | -0.52% | 13.8만 |
|---|
| 2026.09.02 | ₩50,761 | ₩50,814 | ₩50,506 | ₩50,814 | +0.11% | 50.4만 |
|---|
| 2026.09.01 | ₩50,439 | ₩50,600 | ₩50,305 | ₩50,573 | +0.27% | 31.9만 |
|---|
| 2026.08.31 | ₩50,184 | ₩50,492 | ₩50,184 | ₩50,425 | +0.48% | 15.7만 |
|---|
| 2026.08.28 | ₩50,720 | ₩50,720 | ₩50,103 | ₩50,224 | -0.98% | 13.3만 |
|---|
| 2026.08.27 | ₩50,573 | ₩50,613 | ₩50,184 | ₩50,519 | -0.11% | 11.1만 |
|---|
| 2026.08.26 | ₩50,573 | ₩50,640 | ₩50,412 | ₩50,533 | -0.08% | 10.4만 |
|---|
| 2026.08.25 | ₩50,627 | ₩50,640 | ₩50,184 | ₩50,586 | -0.08% | 33.1만 |
|---|
| 2026.08.24 | ₩50,680 | ₩50,747 | ₩50,439 | ₩50,586 | -0.19% | 41만 |
|---|
| 2026.08.21 | ₩50,707 | ₩50,814 | ₩50,627 | ₩50,734 | +0.05% | 11.5만 |
|---|
| 2026.08.20 | ₩50,238 | ₩50,492 | ₩50,224 | ₩50,372 | +0.27% | 35.6만 |
|---|
| 2026.08.19 | ₩50,077 | ₩50,291 | ₩49,876 | ₩50,171 | +0.19% | 14.1만 |
|---|
| 2026.08.18 | ₩49,701 | ₩49,768 | ₩49,540 | ₩49,594 | -0.22% | 11.4만 |
|---|
| 2026.08.17 | ₩49,393 | ₩49,648 | ₩49,339 | ₩49,634 | +0.49% | 13.2만 |
|---|
| 2026.08.14 | ₩49,111 | ₩49,420 | ₩49,111 | ₩49,393 | +0.57% | 9.5만 |
|---|
| 2026.08.13 | ₩49,352 | ₩49,352 | ₩49,071 | ₩49,165 | -0.38% | 10.3만 |
|---|
| 2026.08.12 | ₩49,621 | ₩49,621 | ₩49,299 | ₩49,420 | -0.41% | 13.1만 |
|---|
| 2026.08.11 | ₩49,299 | ₩49,379 | ₩49,259 | ₩49,366 | +0.14% | 12.7만 |
|---|
| 2026.08.10 | ₩49,044 | ₩49,326 | ₩48,910 | ₩49,312 | +0.55% | 10.3만 |
|---|
| 2026.08.07 | ₩48,709 | ₩48,856 | ₩48,575 | ₩48,709 | 0.00% | 11.9만 |
|---|
| 2026.08.06 | ₩48,642 | ₩48,642 | ₩48,360 | ₩48,508 | -0.28% | 23.2만 |
|---|
| 2026.08.05 | ₩48,481 | ₩48,588 | ₩48,266 | ₩48,333 | -0.30% | 17.3만 |
|---|
| 2026.08.04 | ₩48,065 | ₩48,293 | ₩47,810 | ₩48,226 | +0.33% | 8.1만 |
|---|
| 2026.08.03 | ₩48,145 | ₩48,172 | ₩47,850 | ₩48,159 | +0.03% | 25.3만 |
|---|
| 2026.07.31 | ₩48,548 | ₩48,548 | ₩48,065 | ₩48,360 | -0.39% | 14.4만 |
|---|
| 2026.07.30 | ₩48,601 | ₩48,615 | ₩48,239 | ₩48,588 | -0.03% | 22.1만 |
|---|
| 2026.07.29 | ₩48,347 | ₩48,467 | ₩48,011 | ₩48,213 | -0.28% | 8.9만 |
|---|
| 2026.07.28 | ₩48,052 | ₩48,199 | ₩47,971 | ₩47,998 | -0.11% | 8만 |
|---|
| 2026.07.27 | ₩48,508 | ₩48,521 | ₩48,065 | ₩48,132 | -0.77% | 9.9만 |
|---|
| 2026.07.24 | ₩48,534 | ₩48,669 | ₩48,467 | ₩48,628 | +0.19% | 7.2만 |
|---|
| 2026.07.23 | ₩48,588 | ₩48,695 | ₩48,441 | ₩48,534 | -0.11% | 9.8만 |
|---|
| 2026.07.22 | ₩48,213 | ₩48,655 | ₩48,213 | ₩48,601 | +0.81% | 13.5만 |
|---|
| 2026.07.21 | ₩47,757 | ₩48,078 | ₩47,743 | ₩48,078 | +0.67% | 23.3만 |
|---|
| 2026.07.20 | ₩47,743 | ₩47,743 | ₩47,529 | ₩47,596 | -0.31% | 10.7만 |
|---|
| 2026.07.17 | ₩47,636 | ₩47,797 | ₩47,555 | ₩47,743 | +0.23% | 12.9만 |
|---|
| 2026.07.16 | ₩47,301 | ₩47,529 | ₩47,287 | ₩47,421 | +0.26% | 37.5만 |
|---|
| 2026.07.15 | ₩47,649 | ₩47,730 | ₩47,341 | ₩47,636 | -0.03% | 32.4만 |
|---|
| 2026.07.14 | ₩47,596 | ₩47,837 | ₩47,488 | ₩47,636 | +0.08% | 12.9만 |
|---|
| 2026.07.13 | ₩47,274 | ₩47,314 | ₩47,153 | ₩47,301 | +0.06% | 21.1만 |
|---|
| 2026.07.10 | ₩46,657 | ₩46,952 | ₩46,657 | ₩46,952 | +0.63% | 92.1만 |
|---|
| 2026.07.09 | ₩46,952 | ₩46,952 | ₩46,670 | ₩46,684 | -0.57% | 54.9만 |
|---|
| 2026.07.08 | ₩46,845 | ₩46,871 | ₩46,684 | ₩46,858 | +0.03% | 7.2만 |
|---|
| 2026.07.07 | ₩46,858 | ₩46,858 | ₩46,603 | ₩46,818 | -0.09% | 41.3만 |
|---|
| 2026.07.06 | ₩46,751 | ₩46,751 | ₩46,536 | ₩46,657 | -0.20% | 9만 |
|---|
| 2026.07.02 | ₩46,120 | ₩46,563 | ₩46,120 | ₩46,469 | +0.76% | 17.1만 |
|---|
| 2026.07.01 | ₩45,906 | ₩46,241 | ₩45,906 | ₩45,973 | +0.15% | 42.1만 |
|---|
| 2026.06.30 | ₩46,415 | ₩46,415 | ₩46,201 | ₩46,281 | -0.29% | 8.8만 |
|---|
| 2026.06.29 | ₩46,442 | ₩46,469 | ₩46,174 | ₩46,281 | -0.35% | 20.6만 |
|---|
| 2026.06.26 | ₩46,442 | ₩46,576 | ₩46,322 | ₩46,469 | +0.06% | 10.3만 |
|---|
| 2026.06.25 | ₩46,348 | ₩46,576 | ₩46,201 | ₩46,576 | +0.49% | 33.7만 |
|---|
| 2026.06.24 | ₩46,563 | ₩46,576 | ₩46,268 | ₩46,389 | -0.37% | 10.4만 |
|---|
| 2026.06.23 | ₩46,939 | ₩47,059 | ₩46,684 | ₩46,912 | -0.06% | 11.4만 |
|---|
| 2026.06.22 | ₩47,234 | ₩47,394 | ₩47,180 | ₩47,274 | +0.09% | 12.1만 |
|---|
| 2026.06.18 | ₩47,676 | ₩47,676 | ₩47,234 | ₩47,435 | -0.51% | 14.6만 |
|---|
| 2026.06.17 | ₩48,052 | ₩48,347 | ₩47,609 | ₩47,609 | -0.92% | 11.4만 |
|---|
| 2026.06.16 | ₩48,065 | ₩48,387 | ₩48,065 | ₩48,186 | +0.25% | 49만 |
|---|
| 2026.06.15 | ₩48,280 | ₩48,414 | ₩48,280 | ₩48,347 | +0.14% | 12.5만 |
|---|
| 2026.06.12 | ₩48,025 | ₩48,494 | ₩48,025 | ₩48,467 | +0.92% | 8.7만 |
|---|
| 2026.06.11 | ₩47,931 | ₩48,280 | ₩47,931 | ₩48,239 | +0.64% | 7.8만 |
|---|
| 2026.06.10 | ₩48,052 | ₩48,145 | ₩47,824 | ₩47,837 | -0.45% | 11.6만 |
|---|
| 2026.06.09 | ₩48,280 | ₩48,280 | ₩47,622 | ₩48,065 | -0.44% | 27.8만 |
|---|
| 2026.06.08 | ₩48,615 | ₩48,615 | ₩48,119 | ₩48,186 | -0.88% | 11만 |
|---|
| 2026.06.05 | ₩49,084 | ₩49,084 | ₩48,105 | ₩48,213 | -1.78% | 16.2만 |
|---|
| 2026.06.04 | ₩49,326 | ₩49,326 | ₩49,124 | ₩49,285 | -0.08% | 37.2만 |
|---|
| 2026.06.03 | ₩49,554 | ₩49,607 | ₩49,326 | ₩49,352 | -0.41% | 27.6만 |
|---|
| 2026.06.02 | ₩49,192 | ₩49,513 | ₩49,057 | ₩49,500 | +0.63% | 28.7만 |
|---|
| 2026.06.01 | ₩48,615 | ₩49,057 | ₩48,615 | ₩48,897 | +0.58% | 126.5만 |
|---|
| 2026.05.29 | ₩49,084 | ₩49,098 | ₩48,829 | ₩48,950 | -0.27% | 27.2만 |
|---|
| 2026.05.28 | ₩49,084 | ₩49,165 | ₩48,856 | ₩49,098 | +0.03% | 14.2만 |
|---|
| 2026.05.27 | ₩49,004 | ₩49,084 | ₩48,776 | ₩48,964 | -0.08% | 14.7만 |
|---|
| 2026.05.26 | ₩49,299 | ₩49,554 | ₩49,259 | ₩49,285 | -0.03% | 10.9만 |
|---|
| 2026.05.22 | ₩49,446 | ₩49,446 | ₩49,178 | ₩49,312 | -0.27% | 17.9만 |
|---|
| 2026.05.21 | ₩49,406 | ₩49,420 | ₩49,259 | ₩49,272 | -0.27% | 9.9만 |
|---|
| 2026.05.20 | ₩49,527 | ₩49,527 | ₩49,218 | ₩49,339 | -0.38% | 16.9만 |
|---|
| 2026.05.19 | ₩49,567 | ₩49,567 | ₩49,098 | ₩49,406 | -0.32% | 21.3만 |
|---|
| 2026.05.18 | ₩49,420 | ₩49,567 | ₩49,232 | ₩49,567 | +0.30% | 29만 |
|---|
| 2026.05.15 | ₩49,406 | ₩49,513 | ₩49,071 | ₩49,218 | -0.38% | 24.5만 |
|---|
| 2026.05.14 | ₩50,090 | ₩50,090 | ₩49,701 | ₩49,808 | -0.56% | 19.7만 |
|---|
| 2026.05.13 | ₩50,090 | ₩50,130 | ₩49,916 | ₩50,036 | -0.11% | 19만 |
|---|
| 2026.05.12 | ₩50,077 | ₩50,197 | ₩49,728 | ₩50,157 | +0.16% | 14.4만 |
|---|
| 2026.05.11 | ₩49,326 | ₩49,956 | ₩49,326 | ₩49,902 | +1.17% | 15.8만 |
|---|
| 2026.05.08 | ₩49,151 | ₩49,326 | ₩49,151 | ₩49,218 | +0.14% | 21.7만 |
|---|
| 2026.05.07 | ₩49,420 | ₩49,420 | ₩48,990 | ₩49,111 | -0.62% | 18.6만 |
|---|
| 2026.05.06 | ₩49,808 | ₩49,808 | ₩49,500 | ₩49,648 | -0.32% | 12.2만 |
|---|
| 2026.05.05 | ₩49,768 | ₩49,916 | ₩49,688 | ₩49,849 | +0.16% | 14.7만 |
|---|
| 2026.05.04 | ₩49,420 | ₩49,674 | ₩49,393 | ₩49,500 | +0.16% | 9.6만 |
|---|
| 2026.05.01 | ₩49,688 | ₩49,755 | ₩49,567 | ₩49,594 | -0.19% | 31.6만 |
|---|
| 2026.04.30 | ₩49,285 | ₩49,835 | ₩49,285 | ₩49,741 | +0.93% | 17.6만 |
|---|
| 2026.04.29 | ₩49,004 | ₩49,165 | ₩48,937 | ₩49,111 | +0.22% | 16만 |
|---|
| 2026.04.28 | ₩49,044 | ₩49,124 | ₩48,883 | ₩49,111 | +0.14% | 20만 |
|---|
| 2026.04.27 | ₩49,017 | ₩49,259 | ₩48,990 | ₩49,044 | +0.05% | 18.3만 |
|---|
| 2026.04.24 | ₩49,057 | ₩49,071 | ₩48,870 | ₩49,071 | +0.03% | 10.3만 |
|---|
| 2026.04.23 | ₩48,722 | ₩49,071 | ₩48,722 | ₩49,057 | +0.69% | 11.3만 |
|---|
| 2026.04.22 | ₩48,762 | ₩49,124 | ₩48,762 | ₩48,950 | +0.39% | 11.1만 |
|---|
| 2026.04.21 | ₩48,655 | ₩48,870 | ₩48,588 | ₩48,628 | -0.06% | 17.5만 |
|---|
| 2026.04.20 | ₩48,695 | ₩48,883 | ₩48,682 | ₩48,803 | +0.22% | 61.3만 |
|---|
| 2026.04.17 | ₩48,561 | ₩48,695 | ₩48,333 | ₩48,682 | +0.25% | 61.7만 |
|---|
| 2026.04.16 | ₩48,870 | ₩49,057 | ₩48,870 | ₩48,977 | +0.22% | 53.7만 |
|---|
| 2026.04.15 | ₩49,057 | ₩49,057 | ₩48,722 | ₩48,856 | -0.41% | 38.1만 |
|---|
| 2026.04.14 | ₩49,165 | ₩49,165 | ₩48,843 | ₩49,017 | -0.30% | 12만 |
|---|
| 2026.04.13 | ₩49,192 | ₩49,192 | ₩48,937 | ₩49,111 | -0.16% | 26.8만 |
|---|
| 2026.04.10 | ₩49,098 | ₩49,098 | ₩48,843 | ₩48,870 | -0.46% | 12.6만 |
|---|
| 2026.04.09 | ₩49,151 | ₩49,312 | ₩48,964 | ₩48,990 | -0.33% | 19.7만 |
|---|
| 2026.04.08 | ₩48,414 | ₩48,990 | ₩48,387 | ₩48,990 | +1.19% | 71.8만 |
|---|
| 2026.04.07 | ₩48,722 | ₩48,937 | ₩48,695 | ₩48,749 | +0.06% | 9만 |
|---|
| 2026.04.06 | ₩48,669 | ₩48,843 | ₩48,561 | ₩48,803 | +0.28% | 46.8만 |
|---|
| 2026.04.02 | ₩48,615 | ₩48,749 | ₩48,508 | ₩48,749 | +0.28% | 24.3만 |
|---|
| 2026.04.01 | ₩48,588 | ₩48,588 | ₩48,199 | ₩48,414 | -0.36% | 97.1만 |
|---|
| 2026.03.31 | ₩48,373 | ₩48,615 | ₩48,213 | ₩48,481 | +0.22% | 12.7만 |
|---|
| 2026.03.30 | ₩48,722 | ₩48,722 | ₩48,065 | ₩48,213 | -1.05% | 9.6만 |
|---|
| 2026.03.27 | ₩48,011 | ₩48,320 | ₩47,918 | ₩48,119 | +0.22% | 10.3만 |
|---|
| 2026.03.26 | ₩47,918 | ₩48,038 | ₩47,703 | ₩47,783 | -0.28% | 15.4만 |
|---|
| 2026.03.25 | ₩47,850 | ₩48,065 | ₩47,797 | ₩48,011 | +0.34% | 21.9만 |
|---|
| 2026.03.24 | ₩47,247 | ₩47,864 | ₩47,247 | ₩47,730 | +1.02% | 40.6만 |
|---|
| 2026.03.23 | ₩47,126 | ₩47,448 | ₩46,965 | ₩47,126 | 0.00% | 17.4만 |
|---|
| 2026.03.20 | ₩47,944 | ₩47,944 | ₩47,086 | ₩47,207 | -1.54% | 21.9만 |
|---|
| 2026.03.19 | ₩47,636 | ₩48,038 | ₩47,502 | ₩47,918 | +0.59% | 10.1만 |
|---|
| 2026.03.18 | ₩48,387 | ₩48,414 | ₩48,132 | ₩48,172 | -0.44% | 17.8만 |
|---|
| 2026.03.17 | ₩48,695 | ₩48,695 | ₩48,373 | ₩48,534 | -0.33% | 12.8만 |
|---|
| 2026.03.16 | ₩48,105 | ₩48,306 | ₩48,038 | ₩48,186 | +0.17% | 17.6만 |
|---|
| 2026.03.13 | ₩48,293 | ₩48,441 | ₩48,011 | ₩48,092 | -0.42% | 31.6만 |
|---|
| 2026.03.12 | ₩48,508 | ₩48,682 | ₩48,373 | ₩48,467 | -0.08% | 53.3만 |
|---|
| 2026.03.11 | ₩47,998 | ₩48,320 | ₩47,757 | ₩48,320 | +0.67% | 21.9만 |
|---|
| 2026.03.10 | ₩48,105 | ₩48,172 | ₩47,783 | ₩47,944 | -0.33% | 14.4만 |
|---|
| 2026.03.09 | ₩47,690 | ₩48,078 | ₩47,622 | ₩47,864 | +0.37% | 9.5만 |
|---|
| 2026.03.06 | ₩47,824 | ₩47,958 | ₩47,408 | ₩47,837 | +0.03% | 18.9만 |
|---|
| 2026.03.05 | ₩47,904 | ₩47,904 | ₩47,274 | ₩47,582 | -0.67% | 17.4만 |
|---|
| 2026.03.04 | ₩48,025 | ₩48,025 | ₩47,609 | ₩47,931 | -0.20% | 25.8만 |
|---|
| 2026.03.03 | ₩48,159 | ₩48,159 | ₩47,220 | ₩47,837 | -0.67% | 49.1만 |
|---|
| 2026.03.02 | ₩48,762 | ₩48,762 | ₩48,387 | ₩48,695 | -0.14% | 78만 |
|---|
| 2026.02.27 | ₩48,441 | ₩48,467 | ₩48,172 | ₩48,441 | 0.00% | 20만 |
|---|
| 2026.02.26 | ₩47,891 | ₩48,132 | ₩47,716 | ₩48,078 | +0.39% | 14.9만 |
|---|
| 2026.02.25 | ₩48,132 | ₩48,132 | ₩47,622 | ₩48,011 | -0.25% | 24.1만 |
|---|
| 2026.02.24 | ₩47,596 | ₩47,918 | ₩47,542 | ₩47,864 | +0.56% | 53.6만 |
|---|
| 2026.02.23 | ₩47,448 | ₩47,877 | ₩47,435 | ₩47,676 | +0.48% | 11.1만 |
|---|
| 2026.02.20 | ₩47,314 | ₩47,488 | ₩47,126 | ₩47,488 | +0.37% | 11만 |
|---|
| 2026.02.19 | ₩47,126 | ₩47,287 | ₩47,046 | ₩47,287 | +0.34% | 48.1만 |
|---|
| 2026.02.18 | ₩47,059 | ₩47,247 | ₩46,992 | ₩47,086 | +0.06% | 14.2만 |
|---|
| 2026.02.17 | ₩46,885 | ₩46,885 | ₩46,322 | ₩46,764 | -0.26% | 23.9만 |
|---|
| 2026.02.13 | ₩46,764 | ₩47,126 | ₩46,603 | ₩47,059 | +0.63% | 13.5만 |
|---|
| 2026.02.12 | ₩47,502 | ₩47,502 | ₩46,657 | ₩46,724 | -1.64% | 52.9만 |
|---|
| 2026.02.11 | ₩47,341 | ₩47,448 | ₩46,979 | ₩47,381 | +0.08% | 72.8만 |
|---|
| 2026.02.10 | ₩47,099 | ₩47,099 | ₩46,576 | ₩46,737 | -0.77% | 8만 |
|---|
| 2026.02.09 | ₩46,013 | ₩46,764 | ₩46,013 | ₩46,751 | +1.60% | 13.7만 |
|---|
| 2026.02.06 | ₩45,785 | ₩46,094 | ₩45,785 | ₩46,067 | +0.62% | 6.1만 |
|---|
| 2026.02.05 | ₩45,597 | ₩45,624 | ₩45,235 | ₩45,383 | -0.47% | 24.2만 |
|---|
| 2026.02.04 | ₩46,241 | ₩46,241 | ₩45,758 | ₩45,959 | -0.61% | 11.2만 |
|---|
| 2026.02.03 | ₩45,249 | ₩45,906 | ₩45,249 | ₩45,906 | +1.45% | 11.2만 |
|---|
| 2026.02.02 | ₩45,088 | ₩45,195 | ₩44,739 | ₩44,860 | -0.51% | 8.4만 |
|---|
| 2026.01.30 | ₩46,053 | ₩46,161 | ₩44,927 | ₩45,450 | -1.31% | 17.8만 |
|---|
| 2026.01.29 | ₩47,166 | ₩47,180 | ₩46,107 | ₩46,590 | -1.22% | 46.5만 |
|---|
| 2026.01.28 | ₩46,308 | ₩46,375 | ₩46,053 | ₩46,362 | +0.12% | 7만 |
|---|
| 2026.01.27 | ₩45,664 | ₩46,107 | ₩45,571 | ₩46,107 | +0.97% | 5.4만 |
|---|
| 2026.01.26 | ₩45,946 | ₩45,946 | ₩45,436 | ₩45,530 | -0.90% | 10.9만 |
|---|
| 2026.01.23 | ₩45,276 | ₩45,450 | ₩45,128 | ₩45,436 | +0.36% | 5.4만 |
|---|
| 2026.01.22 | ₩44,980 | ₩45,048 | ₩44,766 | ₩44,940 | -0.09% | 7.3만 |
|---|
| 2026.01.21 | ₩44,726 | ₩44,887 | ₩44,578 | ₩44,820 | +0.21% | 6.8만 |
|---|
| 2026.01.20 | ₩44,404 | ₩44,471 | ₩44,243 | ₩44,323 | -0.18% | 7.5만 |
|---|
| 2026.01.16 | ₩43,961 | ₩44,229 | ₩43,921 | ₩44,189 | +0.52% | 7.3만 |
|---|
| 2026.01.15 | ₩44,162 | ₩44,350 | ₩44,082 | ₩44,203 | +0.09% | 31만 |
|---|
| 2026.01.14 | ₩43,934 | ₩44,471 | ₩43,934 | ₩44,229 | +0.67% | 11.5만 |
|---|
| 2026.01.13 | ₩43,827 | ₩43,894 | ₩43,680 | ₩43,733 | -0.21% | 9.4만 |
|---|
| 2026.01.12 | ₩43,519 | ₩43,733 | ₩43,519 | ₩43,653 | +0.31% | 36.7만 |
|---|
| 2026.01.09 | ₩43,358 | ₩43,438 | ₩43,291 | ₩43,385 | +0.06% | 8.3만 |
|---|
| 2026.01.08 | ₩42,701 | ₩43,130 | ₩42,701 | ₩43,090 | +0.91% | 8.2만 |
|---|
| 2026.01.07 | ₩42,915 | ₩42,915 | ₩42,687 | ₩42,727 | -0.44% | 8.7만 |
|---|
| 2026.01.06 | ₩43,224 | ₩43,277 | ₩43,049 | ₩43,130 | -0.22% | 10.7만 |
|---|
| 2026.01.05 | ₩42,795 | ₩43,063 | ₩42,687 | ₩42,969 | +0.41% | 10.4만 |
|---|
| 2026.01.02 | ₩42,473 | ₩42,620 | ₩42,285 | ₩42,607 | +0.32% | 7.8만 |
|---|
| 2025.12.31 | ₩42,459 | ₩42,459 | ₩42,151 | ₩42,178 | -0.66% | 12.4만 |
|---|
| 2025.12.30 | ₩42,620 | ₩42,620 | ₩42,432 | ₩42,459 | -0.38% | 12만 |
|---|
| 2025.12.29 | ₩42,392 | ₩42,406 | ₩42,258 | ₩42,285 | -0.25% | 6.1만 |
|---|
| 2025.12.26 | ₩43,465 | ₩43,559 | ₩43,425 | ₩43,519 | +0.12% | 4.3만 |
|---|
| 2025.12.24 | ₩43,452 | ₩43,452 | ₩43,237 | ₩43,411 | -0.09% | 4.3만 |
|---|
| 2025.12.23 | ₩43,250 | ₩43,371 | ₩43,103 | ₩43,371 | +0.28% | 9만 |
|---|
| 2025.12.22 | ₩43,049 | ₩43,076 | ₩42,915 | ₩43,076 | +0.06% | 8.9만 |
|---|
| 2025.12.19 | ₩42,634 | ₩42,808 | ₩42,593 | ₩42,687 | +0.13% | 7.1만 |
|---|
| 2025.12.18 | ₩42,419 | ₩42,727 | ₩42,406 | ₩42,526 | +0.25% | 6.9만 |
|---|
| 2025.12.17 | ₩42,486 | ₩42,553 | ₩42,406 | ₩42,553 | +0.16% | 3.8만 |
|---|
| 2025.12.16 | ₩42,459 | ₩42,553 | ₩42,191 | ₩42,231 | -0.54% | 7.2만 |
|---|
| 2025.12.15 | ₩43,022 | ₩43,022 | ₩42,499 | ₩42,701 | -0.75% | 5.1만 |
|---|
| 2025.12.12 | ₩43,076 | ₩43,116 | ₩42,593 | ₩42,727 | -0.81% | 9.7만 |
|---|
| 2025.12.11 | ₩42,620 | ₩43,036 | ₩42,620 | ₩42,969 | +0.82% | 13.5만 |
|---|
| 2025.12.10 | ₩42,419 | ₩42,687 | ₩42,271 | ₩42,526 | +0.25% | 24.5만 |
|---|
| 2025.12.09 | ₩42,245 | ₩42,473 | ₩42,245 | ₩42,352 | +0.25% | 7.9만 |
|---|
| 2025.12.08 | ₩42,352 | ₩42,526 | ₩42,285 | ₩42,365 | +0.03% | 8.4만 |
|---|
| 2025.12.05 | ₩42,888 | ₩42,982 | ₩42,647 | ₩42,674 | -0.50% | 7.1만 |
|---|
| 2025.12.04 | ₩42,687 | ₩42,835 | ₩42,634 | ₩42,808 | +0.28% | 8.3만 |
|---|
| 2025.12.03 | ₩42,754 | ₩42,768 | ₩42,593 | ₩42,647 | -0.25% | 5.5만 |
|---|
| 2025.12.02 | ₩42,687 | ₩42,687 | ₩42,285 | ₩42,459 | -0.53% | 7.6만 |
|---|
| 2025.12.01 | ₩42,486 | ₩42,727 | ₩42,486 | ₩42,607 | +0.28% | 5.5만 |
|---|
| 2025.11.28 | ₩42,593 | ₩42,674 | ₩42,325 | ₩42,647 | +0.13% | 2.7만 |
|---|
| 2025.11.26 | ₩41,762 | ₩42,379 | ₩41,762 | ₩42,325 | +1.35% | 5.1만 |
|---|
| 2025.11.25 | ₩41,561 | ₩41,883 | ₩41,561 | ₩41,856 | +0.71% | 3.9만 |
|---|
| 2025.11.24 | ₩41,467 | ₩41,708 | ₩41,306 | ₩41,695 | +0.55% | 4.6만 |
|---|
| 2025.11.21 | ₩41,225 | ₩41,467 | ₩41,051 | ₩41,306 | +0.20% | 8.5만 |
|---|
| 2025.11.20 | ₩41,681 | ₩41,909 | ₩41,172 | ₩41,199 | -1.16% | 5만 |
|---|
| 2025.11.19 | ₩42,003 | ₩42,003 | ₩41,534 | ₩41,681 | -0.77% | 2.4만 |
|---|
| 2025.11.18 | ₩41,923 | ₩41,976 | ₩41,588 | ₩41,896 | -0.06% | 3.8만 |
|---|
| 2025.11.17 | ₩41,869 | ₩42,124 | ₩41,695 | ₩41,829 | -0.10% | 3.3만 |
|---|
| 2025.11.14 | ₩42,070 | ₩42,218 | ₩41,883 | ₩42,097 | +0.06% | 5.2만 |
|---|
| 2025.11.13 | ₩42,312 | ₩42,486 | ₩42,017 | ₩42,111 | -0.48% | 4.9만 |
|---|
| 2025.11.12 | ₩42,325 | ₩42,486 | ₩42,218 | ₩42,419 | +0.22% | 6.4만 |
|---|
| 2025.11.11 | ₩42,124 | ₩42,392 | ₩42,124 | ₩42,379 | +0.60% | 4.2만 |
|---|
| 2025.11.10 | ₩41,842 | ₩42,111 | ₩41,789 | ₩42,057 | +0.51% | 6.6만 |
|---|
| 2025.11.07 | ₩41,413 | ₩41,668 | ₩41,266 | ₩41,641 | +0.55% | 9.3만 |
|---|
| 2025.11.06 | ₩41,185 | ₩41,440 | ₩41,185 | ₩41,319 | +0.33% | 9.1만 |
|---|
| 2025.11.05 | ₩41,011 | ₩41,440 | ₩41,011 | ₩41,266 | +0.62% | 5.9만 |
|---|
| 2025.11.04 | ₩41,373 | ₩41,373 | ₩41,011 | ₩41,105 | -0.65% | 6.6만 |
|---|
| 2025.11.03 | ₩41,601 | ₩41,601 | ₩41,239 | ₩41,574 | -0.06% | 8.6만 |
|---|
| 2025.10.31 | ₩41,373 | ₩41,601 | ₩41,373 | ₩41,574 | +0.49% | 4만 |
|---|
| 2025.10.30 | ₩41,601 | ₩41,708 | ₩41,440 | ₩41,574 | -0.06% | 5만 |
|---|
| 2025.10.29 | ₩41,735 | ₩41,963 | ₩41,561 | ₩41,695 | -0.10% | 10.4만 |
|---|
| 2025.10.28 | ₩41,695 | ₩41,869 | ₩41,668 | ₩41,695 | 0.00% | 6.1만 |
|---|
| 2025.10.27 | ₩42,017 | ₩42,017 | ₩41,695 | ₩41,842 | -0.41% | 4.6만 |
|---|
| 2025.10.24 | ₩41,869 | ₩42,084 | ₩41,869 | ₩41,990 | +0.29% | 8만 |
|---|
| 2025.10.23 | ₩42,017 | ₩42,191 | ₩41,869 | ₩41,990 | -0.06% | 19.5만 |
|---|
| 2025.10.22 | ₩41,467 | ₩41,708 | ₩41,346 | ₩41,668 | +0.49% | 6.4만 |
|---|
| 2025.10.21 | ₩41,775 | ₩41,775 | ₩41,373 | ₩41,453 | -0.77% | 7.3만 |
|---|
| 2025.10.20 | ₩41,802 | ₩42,084 | ₩41,802 | ₩42,084 | +0.67% | 4.2만 |
|---|
| 2025.10.17 | ₩41,883 | ₩41,883 | ₩41,520 | ₩41,641 | -0.58% | 11.2만 |
|---|
| 2025.10.16 | ₩42,084 | ₩42,164 | ₩41,762 | ₩41,883 | -0.48% | 14.6만 |
|---|
| 2025.10.15 | ₩41,936 | ₩42,057 | ₩41,708 | ₩41,936 | 0.00% | 10.3만 |
|---|
| 2025.10.14 | ₩41,279 | ₩41,815 | ₩41,279 | ₩41,655 | +0.91% | 4.1만 |
|---|
| 2025.10.13 | ₩41,386 | ₩41,748 | ₩41,386 | ₩41,668 | +0.68% | 6.4만 |
|---|
| 2025.10.10 | ₩41,628 | ₩41,655 | ₩41,078 | ₩41,078 | -1.32% | 6.6만 |
|---|