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 | ₩49,445 | ₩49,660 | ₩49,271 | ₩49,445 | 0.00% | 34만 |
| 2026.10.08 | ₩48,989 | ₩49,284 | ₩48,976 | ₩49,244 | +0.52% | 46.2만 |
| 2026.10.07 | ₩49,204 | ₩49,204 | ₩48,775 | ₩48,895 | -0.63% | 32.7만 |
| 2026.10.06 | ₩49,298 | ₩49,432 | ₩48,989 | ₩49,392 | +0.19% | 18.9만 |
| 2026.10.05 | ₩48,775 | ₩49,097 | ₩48,533 | ₩48,962 | +0.38% | 15.7만 |
| 2026.10.02 | ₩48,681 | ₩48,802 | ₩48,506 | ₩48,788 | +0.22% | 13만 |
| 2026.10.01 | ₩48,480 | ₩48,614 | ₩48,211 | ₩48,587 | +0.22% | 32.1만 |
| 2026.09.30 | ₩48,895 | ₩49,056 | ₩48,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,533 |
| -0.74% |
| 19.8만 |
| 2026.09.29 | ₩48,721 | ₩48,761 | ₩48,466 | ₩48,694 | -0.06% | 32.8만 |
|---|
| 2026.09.28 | ₩49,204 | ₩49,204 | ₩48,869 | ₩48,909 | -0.60% | 20.2만 |
|---|
| 2026.09.25 | ₩49,298 | ₩49,338 | ₩49,083 | ₩49,325 | +0.05% | 28.3만 |
|---|
| 2026.09.24 | ₩49,620 | ₩49,700 | ₩49,445 | ₩49,472 | -0.30% | 38.2만 |
|---|
| 2026.09.23 | ₩49,941 | ₩49,941 | ₩49,633 | ₩49,713 | -0.46% | 18.1만 |
|---|
| 2026.09.22 | ₩49,821 | ₩50,062 | ₩49,687 | ₩49,995 | +0.35% | 20.9만 |
|---|
| 2026.09.21 | ₩50,009 | ₩50,076 | ₩49,754 | ₩49,754 | -0.51% | 14만 |
|---|
| 2026.09.18 | ₩50,371 | ₩50,371 | ₩49,968 | ₩50,009 | -0.72% | 10.9만 |
|---|
| 2026.09.17 | ₩50,344 | ₩50,464 | ₩50,196 | ₩50,411 | +0.13% | 16.3만 |
|---|
| 2026.09.16 | ₩50,679 | ₩50,692 | ₩49,794 | ₩49,941 | -1.46% | 27.3만 |
|---|
| 2026.09.15 | ₩50,384 | ₩50,585 | ₩50,263 | ₩50,545 | +0.32% | 22.1만 |
|---|
| 2026.09.14 | ₩50,411 | ₩50,505 | ₩50,129 | ₩50,129 | -0.56% | 12.5만 |
|---|
| 2026.09.11 | ₩50,813 | ₩50,907 | ₩50,572 | ₩50,652 | -0.32% | 15.5만 |
|---|
| 2026.09.10 | ₩51,229 | ₩51,229 | ₩50,759 | ₩50,827 | -0.79% | 44.6만 |
|---|
| 2026.09.09 | ₩51,269 | ₩51,470 | ₩51,028 | ₩51,175 | -0.18% | 8.8만 |
|---|
| 2026.09.08 | ₩50,746 | ₩51,242 | ₩50,746 | ₩51,068 | +0.63% | 13.4만 |
|---|
| 2026.09.04 | ₩50,464 | ₩50,813 | ₩50,438 | ₩50,759 | +0.58% | 33만 |
|---|
| 2026.09.03 | ₩51,148 | ₩51,323 | ₩50,759 | ₩50,880 | -0.52% | 13.8만 |
|---|
| 2026.09.02 | ₩50,759 | ₩50,813 | ₩50,505 | ₩50,813 | +0.11% | 50.4만 |
|---|
| 2026.09.01 | ₩50,438 | ₩50,599 | ₩50,304 | ₩50,572 | +0.27% | 31.9만 |
|---|
| 2026.08.31 | ₩50,183 | ₩50,491 | ₩50,183 | ₩50,424 | +0.48% | 15.7만 |
|---|
| 2026.08.28 | ₩50,719 | ₩50,719 | ₩50,102 | ₩50,223 | -0.98% | 13.3만 |
|---|
| 2026.08.27 | ₩50,572 | ₩50,612 | ₩50,183 | ₩50,518 | -0.11% | 11.1만 |
|---|
| 2026.08.26 | ₩50,572 | ₩50,639 | ₩50,411 | ₩50,532 | -0.08% | 10.4만 |
|---|
| 2026.08.25 | ₩50,625 | ₩50,639 | ₩50,183 | ₩50,585 | -0.08% | 33.1만 |
|---|
| 2026.08.24 | ₩50,679 | ₩50,746 | ₩50,438 | ₩50,585 | -0.19% | 41만 |
|---|
| 2026.08.21 | ₩50,706 | ₩50,813 | ₩50,625 | ₩50,733 | +0.05% | 11.5만 |
|---|
| 2026.08.20 | ₩50,236 | ₩50,491 | ₩50,223 | ₩50,371 | +0.27% | 35.6만 |
|---|
| 2026.08.19 | ₩50,076 | ₩50,290 | ₩49,874 | ₩50,169 | +0.19% | 14.1만 |
|---|
| 2026.08.18 | ₩49,700 | ₩49,767 | ₩49,539 | ₩49,593 | -0.22% | 11.4만 |
|---|
| 2026.08.17 | ₩49,392 | ₩49,646 | ₩49,338 | ₩49,633 | +0.49% | 13.2만 |
|---|
| 2026.08.14 | ₩49,110 | ₩49,418 | ₩49,110 | ₩49,392 | +0.57% | 9.5만 |
|---|
| 2026.08.13 | ₩49,351 | ₩49,351 | ₩49,070 | ₩49,164 | -0.38% | 10.3만 |
|---|
| 2026.08.12 | ₩49,620 | ₩49,620 | ₩49,298 | ₩49,418 | -0.41% | 13.1만 |
|---|
| 2026.08.11 | ₩49,298 | ₩49,378 | ₩49,258 | ₩49,365 | +0.14% | 12.7만 |
|---|
| 2026.08.10 | ₩49,043 | ₩49,325 | ₩48,909 | ₩49,311 | +0.55% | 10.3만 |
|---|
| 2026.08.07 | ₩48,708 | ₩48,855 | ₩48,574 | ₩48,708 | 0.00% | 11.9만 |
|---|
| 2026.08.06 | ₩48,641 | ₩48,641 | ₩48,359 | ₩48,506 | -0.28% | 23.2만 |
|---|
| 2026.08.05 | ₩48,480 | ₩48,587 | ₩48,265 | ₩48,332 | -0.30% | 17.3만 |
|---|
| 2026.08.04 | ₩48,064 | ₩48,292 | ₩47,809 | ₩48,225 | +0.33% | 8.1만 |
|---|
| 2026.08.03 | ₩48,144 | ₩48,171 | ₩47,849 | ₩48,158 | +0.03% | 25.3만 |
|---|
| 2026.07.31 | ₩48,547 | ₩48,547 | ₩48,064 | ₩48,359 | -0.39% | 14.4만 |
|---|
| 2026.07.30 | ₩48,600 | ₩48,614 | ₩48,238 | ₩48,587 | -0.03% | 22.1만 |
|---|
| 2026.07.29 | ₩48,346 | ₩48,466 | ₩48,010 | ₩48,211 | -0.28% | 8.9만 |
|---|
| 2026.07.28 | ₩48,051 | ₩48,198 | ₩47,970 | ₩47,997 | -0.11% | 8만 |
|---|
| 2026.07.27 | ₩48,506 | ₩48,520 | ₩48,064 | ₩48,131 | -0.77% | 9.9만 |
|---|
| 2026.07.24 | ₩48,533 | ₩48,667 | ₩48,466 | ₩48,627 | +0.19% | 7.2만 |
|---|
| 2026.07.23 | ₩48,587 | ₩48,694 | ₩48,439 | ₩48,533 | -0.11% | 9.8만 |
|---|
| 2026.07.22 | ₩48,211 | ₩48,654 | ₩48,211 | ₩48,600 | +0.81% | 13.5만 |
|---|
| 2026.07.21 | ₩47,756 | ₩48,077 | ₩47,742 | ₩48,077 | +0.67% | 23.3만 |
|---|
| 2026.07.20 | ₩47,742 | ₩47,742 | ₩47,528 | ₩47,595 | -0.31% | 10.7만 |
|---|
| 2026.07.17 | ₩47,635 | ₩47,796 | ₩47,554 | ₩47,742 | +0.23% | 12.9만 |
|---|
| 2026.07.16 | ₩47,300 | ₩47,528 | ₩47,286 | ₩47,420 | +0.26% | 37.5만 |
|---|
| 2026.07.15 | ₩47,648 | ₩47,729 | ₩47,340 | ₩47,635 | -0.03% | 32.4만 |
|---|
| 2026.07.14 | ₩47,595 | ₩47,836 | ₩47,487 | ₩47,635 | +0.08% | 12.9만 |
|---|
| 2026.07.13 | ₩47,273 | ₩47,313 | ₩47,152 | ₩47,300 | +0.06% | 21.1만 |
|---|
| 2026.07.10 | ₩46,656 | ₩46,951 | ₩46,656 | ₩46,951 | +0.63% | 92.1만 |
|---|
| 2026.07.09 | ₩46,951 | ₩46,951 | ₩46,669 | ₩46,683 | -0.57% | 54.9만 |
|---|
| 2026.07.08 | ₩46,844 | ₩46,870 | ₩46,683 | ₩46,857 | +0.03% | 7.2만 |
|---|
| 2026.07.07 | ₩46,857 | ₩46,857 | ₩46,602 | ₩46,817 | -0.09% | 41.3만 |
|---|
| 2026.07.06 | ₩46,750 | ₩46,750 | ₩46,535 | ₩46,656 | -0.20% | 9만 |
|---|
| 2026.07.02 | ₩46,119 | ₩46,562 | ₩46,119 | ₩46,468 | +0.76% | 17.1만 |
|---|
| 2026.07.01 | ₩45,905 | ₩46,240 | ₩45,905 | ₩45,972 | +0.15% | 42.1만 |
|---|
| 2026.06.30 | ₩46,414 | ₩46,414 | ₩46,200 | ₩46,280 | -0.29% | 8.8만 |
|---|
| 2026.06.29 | ₩46,441 | ₩46,468 | ₩46,173 | ₩46,280 | -0.35% | 20.6만 |
|---|
| 2026.06.26 | ₩46,441 | ₩46,575 | ₩46,321 | ₩46,468 | +0.06% | 10.3만 |
|---|
| 2026.06.25 | ₩46,347 | ₩46,575 | ₩46,200 | ₩46,575 | +0.49% | 33.7만 |
|---|
| 2026.06.24 | ₩46,562 | ₩46,575 | ₩46,267 | ₩46,388 | -0.37% | 10.4만 |
|---|
| 2026.06.23 | ₩46,937 | ₩47,058 | ₩46,683 | ₩46,911 | -0.06% | 11.4만 |
|---|
| 2026.06.22 | ₩47,232 | ₩47,393 | ₩47,179 | ₩47,273 | +0.09% | 12.1만 |
|---|
| 2026.06.18 | ₩47,675 | ₩47,675 | ₩47,232 | ₩47,434 | -0.51% | 14.6만 |
|---|
| 2026.06.17 | ₩48,051 | ₩48,346 | ₩47,608 | ₩47,608 | -0.92% | 11.4만 |
|---|
| 2026.06.16 | ₩48,064 | ₩48,386 | ₩48,064 | ₩48,185 | +0.25% | 49만 |
|---|
| 2026.06.15 | ₩48,279 | ₩48,413 | ₩48,279 | ₩48,346 | +0.14% | 12.5만 |
|---|
| 2026.06.12 | ₩48,024 | ₩48,493 | ₩48,024 | ₩48,466 | +0.92% | 8.7만 |
|---|
| 2026.06.11 | ₩47,930 | ₩48,279 | ₩47,930 | ₩48,238 | +0.64% | 7.8만 |
|---|
| 2026.06.10 | ₩48,051 | ₩48,144 | ₩47,823 | ₩47,836 | -0.45% | 11.6만 |
|---|
| 2026.06.09 | ₩48,279 | ₩48,279 | ₩47,621 | ₩48,064 | -0.44% | 27.8만 |
|---|
| 2026.06.08 | ₩48,614 | ₩48,614 | ₩48,118 | ₩48,185 | -0.88% | 11만 |
|---|
| 2026.06.05 | ₩49,083 | ₩49,083 | ₩48,104 | ₩48,211 | -1.78% | 16.2만 |
|---|
| 2026.06.04 | ₩49,325 | ₩49,325 | ₩49,123 | ₩49,284 | -0.08% | 37.2만 |
|---|
| 2026.06.03 | ₩49,553 | ₩49,606 | ₩49,325 | ₩49,351 | -0.41% | 27.6만 |
|---|
| 2026.06.02 | ₩49,190 | ₩49,512 | ₩49,056 | ₩49,499 | +0.63% | 28.7만 |
|---|
| 2026.06.01 | ₩48,614 | ₩49,056 | ₩48,614 | ₩48,895 | +0.58% | 126.5만 |
|---|
| 2026.05.29 | ₩49,083 | ₩49,097 | ₩48,828 | ₩48,949 | -0.27% | 27.2만 |
|---|
| 2026.05.28 | ₩49,083 | ₩49,164 | ₩48,855 | ₩49,097 | +0.03% | 14.2만 |
|---|
| 2026.05.27 | ₩49,003 | ₩49,083 | ₩48,775 | ₩48,962 | -0.08% | 14.7만 |
|---|
| 2026.05.26 | ₩49,298 | ₩49,553 | ₩49,258 | ₩49,284 | -0.03% | 10.9만 |
|---|
| 2026.05.22 | ₩49,445 | ₩49,445 | ₩49,177 | ₩49,311 | -0.27% | 17.9만 |
|---|
| 2026.05.21 | ₩49,405 | ₩49,418 | ₩49,258 | ₩49,271 | -0.27% | 9.9만 |
|---|
| 2026.05.20 | ₩49,526 | ₩49,526 | ₩49,217 | ₩49,338 | -0.38% | 16.9만 |
|---|
| 2026.05.19 | ₩49,566 | ₩49,566 | ₩49,097 | ₩49,405 | -0.32% | 21.3만 |
|---|
| 2026.05.18 | ₩49,418 | ₩49,566 | ₩49,231 | ₩49,566 | +0.30% | 29만 |
|---|
| 2026.05.15 | ₩49,405 | ₩49,512 | ₩49,070 | ₩49,217 | -0.38% | 24.5만 |
|---|
| 2026.05.14 | ₩50,089 | ₩50,089 | ₩49,700 | ₩49,807 | -0.56% | 19.7만 |
|---|
| 2026.05.13 | ₩50,089 | ₩50,129 | ₩49,915 | ₩50,035 | -0.11% | 19만 |
|---|
| 2026.05.12 | ₩50,076 | ₩50,196 | ₩49,727 | ₩50,156 | +0.16% | 14.4만 |
|---|
| 2026.05.11 | ₩49,325 | ₩49,955 | ₩49,325 | ₩49,901 | +1.17% | 15.8만 |
|---|
| 2026.05.08 | ₩49,150 | ₩49,325 | ₩49,150 | ₩49,217 | +0.14% | 21.7만 |
|---|
| 2026.05.07 | ₩49,418 | ₩49,418 | ₩48,989 | ₩49,110 | -0.62% | 18.6만 |
|---|
| 2026.05.06 | ₩49,807 | ₩49,807 | ₩49,499 | ₩49,646 | -0.32% | 12.2만 |
|---|
| 2026.05.05 | ₩49,767 | ₩49,915 | ₩49,687 | ₩49,848 | +0.16% | 14.7만 |
|---|
| 2026.05.04 | ₩49,418 | ₩49,673 | ₩49,392 | ₩49,499 | +0.16% | 9.6만 |
|---|
| 2026.05.01 | ₩49,687 | ₩49,754 | ₩49,566 | ₩49,593 | -0.19% | 31.6만 |
|---|
| 2026.04.30 | ₩49,284 | ₩49,834 | ₩49,284 | ₩49,740 | +0.93% | 17.6만 |
|---|
| 2026.04.29 | ₩49,003 | ₩49,164 | ₩48,936 | ₩49,110 | +0.22% | 16만 |
|---|
| 2026.04.28 | ₩49,043 | ₩49,123 | ₩48,882 | ₩49,110 | +0.14% | 20만 |
|---|
| 2026.04.27 | ₩49,016 | ₩49,258 | ₩48,989 | ₩49,043 | +0.05% | 18.3만 |
|---|
| 2026.04.24 | ₩49,056 | ₩49,070 | ₩48,869 | ₩49,070 | +0.03% | 10.3만 |
|---|
| 2026.04.23 | ₩48,721 | ₩49,070 | ₩48,721 | ₩49,056 | +0.69% | 11.3만 |
|---|
| 2026.04.22 | ₩48,761 | ₩49,123 | ₩48,761 | ₩48,949 | +0.39% | 11.1만 |
|---|
| 2026.04.21 | ₩48,654 | ₩48,869 | ₩48,587 | ₩48,627 | -0.06% | 17.5만 |
|---|
| 2026.04.20 | ₩48,694 | ₩48,882 | ₩48,681 | ₩48,802 | +0.22% | 61.3만 |
|---|
| 2026.04.17 | ₩48,560 | ₩48,694 | ₩48,332 | ₩48,681 | +0.25% | 61.7만 |
|---|
| 2026.04.16 | ₩48,869 | ₩49,056 | ₩48,869 | ₩48,976 | +0.22% | 53.7만 |
|---|
| 2026.04.15 | ₩49,056 | ₩49,056 | ₩48,721 | ₩48,855 | -0.41% | 38.1만 |
|---|
| 2026.04.14 | ₩49,164 | ₩49,164 | ₩48,842 | ₩49,016 | -0.30% | 12만 |
|---|
| 2026.04.13 | ₩49,190 | ₩49,190 | ₩48,936 | ₩49,110 | -0.16% | 26.8만 |
|---|
| 2026.04.10 | ₩49,097 | ₩49,097 | ₩48,842 | ₩48,869 | -0.46% | 12.6만 |
|---|
| 2026.04.09 | ₩49,150 | ₩49,311 | ₩48,962 | ₩48,989 | -0.33% | 19.7만 |
|---|
| 2026.04.08 | ₩48,413 | ₩48,989 | ₩48,386 | ₩48,989 | +1.19% | 71.8만 |
|---|
| 2026.04.07 | ₩48,721 | ₩48,936 | ₩48,694 | ₩48,748 | +0.06% | 9만 |
|---|
| 2026.04.06 | ₩48,667 | ₩48,842 | ₩48,560 | ₩48,802 | +0.28% | 46.8만 |
|---|
| 2026.04.02 | ₩48,614 | ₩48,748 | ₩48,506 | ₩48,748 | +0.28% | 24.3만 |
|---|
| 2026.04.01 | ₩48,587 | ₩48,587 | ₩48,198 | ₩48,413 | -0.36% | 97.1만 |
|---|
| 2026.03.31 | ₩48,372 | ₩48,614 | ₩48,211 | ₩48,480 | +0.22% | 12.7만 |
|---|
| 2026.03.30 | ₩48,721 | ₩48,721 | ₩48,064 | ₩48,211 | -1.05% | 9.6만 |
|---|
| 2026.03.27 | ₩48,010 | ₩48,319 | ₩47,916 | ₩48,118 | +0.22% | 10.3만 |
|---|
| 2026.03.26 | ₩47,916 | ₩48,037 | ₩47,702 | ₩47,782 | -0.28% | 15.4만 |
|---|
| 2026.03.25 | ₩47,849 | ₩48,064 | ₩47,796 | ₩48,010 | +0.34% | 21.9만 |
|---|
| 2026.03.24 | ₩47,246 | ₩47,863 | ₩47,246 | ₩47,729 | +1.02% | 40.6만 |
|---|
| 2026.03.23 | ₩47,125 | ₩47,447 | ₩46,964 | ₩47,125 | 0.00% | 17.4만 |
|---|
| 2026.03.20 | ₩47,943 | ₩47,943 | ₩47,085 | ₩47,206 | -1.54% | 21.9만 |
|---|
| 2026.03.19 | ₩47,635 | ₩48,037 | ₩47,501 | ₩47,916 | +0.59% | 10.1만 |
|---|
| 2026.03.18 | ₩48,386 | ₩48,413 | ₩48,131 | ₩48,171 | -0.44% | 17.8만 |
|---|
| 2026.03.17 | ₩48,694 | ₩48,694 | ₩48,372 | ₩48,533 | -0.33% | 12.8만 |
|---|
| 2026.03.16 | ₩48,104 | ₩48,305 | ₩48,037 | ₩48,185 | +0.17% | 17.6만 |
|---|
| 2026.03.13 | ₩48,292 | ₩48,439 | ₩48,010 | ₩48,091 | -0.42% | 31.6만 |
|---|
| 2026.03.12 | ₩48,506 | ₩48,681 | ₩48,372 | ₩48,466 | -0.08% | 53.3만 |
|---|
| 2026.03.11 | ₩47,997 | ₩48,319 | ₩47,756 | ₩48,319 | +0.67% | 21.9만 |
|---|
| 2026.03.10 | ₩48,104 | ₩48,171 | ₩47,782 | ₩47,943 | -0.33% | 14.4만 |
|---|
| 2026.03.09 | ₩47,688 | ₩48,077 | ₩47,621 | ₩47,863 | +0.37% | 9.5만 |
|---|
| 2026.03.06 | ₩47,823 | ₩47,957 | ₩47,407 | ₩47,836 | +0.03% | 18.9만 |
|---|
| 2026.03.05 | ₩47,903 | ₩47,903 | ₩47,273 | ₩47,581 | -0.67% | 17.4만 |
|---|
| 2026.03.04 | ₩48,024 | ₩48,024 | ₩47,608 | ₩47,930 | -0.20% | 25.8만 |
|---|
| 2026.03.03 | ₩48,158 | ₩48,158 | ₩47,219 | ₩47,836 | -0.67% | 49.1만 |
|---|
| 2026.03.02 | ₩48,761 | ₩48,761 | ₩48,386 | ₩48,694 | -0.14% | 78만 |
|---|
| 2026.02.27 | ₩48,439 | ₩48,466 | ₩48,171 | ₩48,439 | 0.00% | 20만 |
|---|
| 2026.02.26 | ₩47,890 | ₩48,131 | ₩47,715 | ₩48,077 | +0.39% | 14.9만 |
|---|
| 2026.02.25 | ₩48,131 | ₩48,131 | ₩47,621 | ₩48,010 | -0.25% | 24.1만 |
|---|
| 2026.02.24 | ₩47,595 | ₩47,916 | ₩47,541 | ₩47,863 | +0.56% | 53.6만 |
|---|
| 2026.02.23 | ₩47,447 | ₩47,876 | ₩47,434 | ₩47,675 | +0.48% | 11.1만 |
|---|
| 2026.02.20 | ₩47,313 | ₩47,487 | ₩47,125 | ₩47,487 | +0.37% | 11만 |
|---|
| 2026.02.19 | ₩47,125 | ₩47,286 | ₩47,045 | ₩47,286 | +0.34% | 48.1만 |
|---|
| 2026.02.18 | ₩47,058 | ₩47,246 | ₩46,991 | ₩47,085 | +0.06% | 14.2만 |
|---|
| 2026.02.17 | ₩46,884 | ₩46,884 | ₩46,321 | ₩46,763 | -0.26% | 23.9만 |
|---|
| 2026.02.13 | ₩46,763 | ₩47,125 | ₩46,602 | ₩47,058 | +0.63% | 13.5만 |
|---|
| 2026.02.12 | ₩47,501 | ₩47,501 | ₩46,656 | ₩46,723 | -1.64% | 52.9만 |
|---|
| 2026.02.11 | ₩47,340 | ₩47,447 | ₩46,978 | ₩47,380 | +0.08% | 72.8만 |
|---|
| 2026.02.10 | ₩47,098 | ₩47,098 | ₩46,575 | ₩46,736 | -0.77% | 8만 |
|---|
| 2026.02.09 | ₩46,012 | ₩46,763 | ₩46,012 | ₩46,750 | +1.60% | 13.7만 |
|---|
| 2026.02.06 | ₩45,784 | ₩46,093 | ₩45,784 | ₩46,066 | +0.62% | 6.1만 |
|---|
| 2026.02.05 | ₩45,596 | ₩45,623 | ₩45,234 | ₩45,382 | -0.47% | 24.2만 |
|---|
| 2026.02.04 | ₩46,240 | ₩46,240 | ₩45,757 | ₩45,958 | -0.61% | 11.2만 |
|---|
| 2026.02.03 | ₩45,248 | ₩45,905 | ₩45,248 | ₩45,905 | +1.45% | 11.2만 |
|---|
| 2026.02.02 | ₩45,087 | ₩45,194 | ₩44,738 | ₩44,859 | -0.51% | 8.4만 |
|---|
| 2026.01.30 | ₩46,052 | ₩46,160 | ₩44,926 | ₩45,449 | -1.31% | 17.8만 |
|---|
| 2026.01.29 | ₩47,165 | ₩47,179 | ₩46,106 | ₩46,589 | -1.22% | 46.5만 |
|---|
| 2026.01.28 | ₩46,307 | ₩46,374 | ₩46,052 | ₩46,361 | +0.12% | 7만 |
|---|
| 2026.01.27 | ₩45,663 | ₩46,106 | ₩45,570 | ₩46,106 | +0.97% | 5.4만 |
|---|
| 2026.01.26 | ₩45,945 | ₩45,945 | ₩45,435 | ₩45,529 | -0.90% | 10.9만 |
|---|
| 2026.01.23 | ₩45,275 | ₩45,449 | ₩45,127 | ₩45,435 | +0.36% | 5.4만 |
|---|
| 2026.01.22 | ₩44,979 | ₩45,047 | ₩44,765 | ₩44,939 | -0.09% | 7.3만 |
|---|
| 2026.01.21 | ₩44,725 | ₩44,886 | ₩44,577 | ₩44,819 | +0.21% | 6.8만 |
|---|
| 2026.01.20 | ₩44,403 | ₩44,470 | ₩44,242 | ₩44,322 | -0.18% | 7.5만 |
|---|
| 2026.01.16 | ₩43,960 | ₩44,228 | ₩43,920 | ₩44,188 | +0.52% | 7.3만 |
|---|
| 2026.01.15 | ₩44,161 | ₩44,349 | ₩44,081 | ₩44,202 | +0.09% | 31만 |
|---|
| 2026.01.14 | ₩43,933 | ₩44,470 | ₩43,933 | ₩44,228 | +0.67% | 11.5만 |
|---|
| 2026.01.13 | ₩43,826 | ₩43,893 | ₩43,679 | ₩43,732 | -0.21% | 9.4만 |
|---|
| 2026.01.12 | ₩43,518 | ₩43,732 | ₩43,518 | ₩43,652 | +0.31% | 36.7만 |
|---|
| 2026.01.09 | ₩43,357 | ₩43,437 | ₩43,290 | ₩43,384 | +0.06% | 8.3만 |
|---|
| 2026.01.08 | ₩42,700 | ₩43,129 | ₩42,700 | ₩43,089 | +0.91% | 8.2만 |
|---|
| 2026.01.07 | ₩42,914 | ₩42,914 | ₩42,686 | ₩42,726 | -0.44% | 8.7만 |
|---|
| 2026.01.06 | ₩43,223 | ₩43,276 | ₩43,048 | ₩43,129 | -0.22% | 10.7만 |
|---|
| 2026.01.05 | ₩42,794 | ₩43,062 | ₩42,686 | ₩42,968 | +0.41% | 10.4만 |
|---|
| 2026.01.02 | ₩42,472 | ₩42,619 | ₩42,284 | ₩42,606 | +0.32% | 7.8만 |
|---|
| 2025.12.31 | ₩42,458 | ₩42,458 | ₩42,150 | ₩42,177 | -0.66% | 12.4만 |
|---|
| 2025.12.30 | ₩42,619 | ₩42,619 | ₩42,431 | ₩42,458 | -0.38% | 12만 |
|---|
| 2025.12.29 | ₩42,391 | ₩42,405 | ₩42,257 | ₩42,284 | -0.25% | 6.1만 |
|---|
| 2025.12.26 | ₩43,464 | ₩43,558 | ₩43,424 | ₩43,518 | +0.12% | 4.3만 |
|---|
| 2025.12.24 | ₩43,451 | ₩43,451 | ₩43,236 | ₩43,410 | -0.09% | 4.3만 |
|---|
| 2025.12.23 | ₩43,250 | ₩43,370 | ₩43,102 | ₩43,370 | +0.28% | 9만 |
|---|
| 2025.12.22 | ₩43,048 | ₩43,075 | ₩42,914 | ₩43,075 | +0.06% | 8.9만 |
|---|
| 2025.12.19 | ₩42,633 | ₩42,807 | ₩42,592 | ₩42,686 | +0.13% | 7.1만 |
|---|
| 2025.12.18 | ₩42,418 | ₩42,726 | ₩42,405 | ₩42,525 | +0.25% | 6.9만 |
|---|
| 2025.12.17 | ₩42,485 | ₩42,552 | ₩42,405 | ₩42,552 | +0.16% | 3.8만 |
|---|
| 2025.12.16 | ₩42,458 | ₩42,552 | ₩42,190 | ₩42,230 | -0.54% | 7.2만 |
|---|
| 2025.12.15 | ₩43,022 | ₩43,022 | ₩42,499 | ₩42,700 | -0.75% | 5.1만 |
|---|
| 2025.12.12 | ₩43,075 | ₩43,115 | ₩42,592 | ₩42,726 | -0.81% | 9.7만 |
|---|
| 2025.12.11 | ₩42,619 | ₩43,035 | ₩42,619 | ₩42,968 | +0.82% | 13.5만 |
|---|
| 2025.12.10 | ₩42,418 | ₩42,686 | ₩42,271 | ₩42,525 | +0.25% | 24.5만 |
|---|
| 2025.12.09 | ₩42,244 | ₩42,472 | ₩42,244 | ₩42,351 | +0.25% | 7.9만 |
|---|
| 2025.12.08 | ₩42,351 | ₩42,525 | ₩42,284 | ₩42,364 | +0.03% | 8.4만 |
|---|
| 2025.12.05 | ₩42,887 | ₩42,981 | ₩42,646 | ₩42,673 | -0.50% | 7.1만 |
|---|
| 2025.12.04 | ₩42,686 | ₩42,834 | ₩42,633 | ₩42,807 | +0.28% | 8.3만 |
|---|
| 2025.12.03 | ₩42,753 | ₩42,767 | ₩42,592 | ₩42,646 | -0.25% | 5.5만 |
|---|
| 2025.12.02 | ₩42,686 | ₩42,686 | ₩42,284 | ₩42,458 | -0.53% | 7.6만 |
|---|
| 2025.12.01 | ₩42,485 | ₩42,726 | ₩42,485 | ₩42,606 | +0.28% | 5.5만 |
|---|
| 2025.11.28 | ₩42,592 | ₩42,673 | ₩42,324 | ₩42,646 | +0.13% | 2.7만 |
|---|
| 2025.11.26 | ₩41,761 | ₩42,378 | ₩41,761 | ₩42,324 | +1.35% | 5.1만 |
|---|
| 2025.11.25 | ₩41,560 | ₩41,882 | ₩41,560 | ₩41,855 | +0.71% | 3.9만 |
|---|
| 2025.11.24 | ₩41,466 | ₩41,707 | ₩41,305 | ₩41,694 | +0.55% | 4.6만 |
|---|
| 2025.11.21 | ₩41,224 | ₩41,466 | ₩41,050 | ₩41,305 | +0.20% | 8.5만 |
|---|
| 2025.11.20 | ₩41,680 | ₩41,908 | ₩41,171 | ₩41,198 | -1.16% | 5만 |
|---|
| 2025.11.19 | ₩42,002 | ₩42,002 | ₩41,533 | ₩41,680 | -0.77% | 2.4만 |
|---|
| 2025.11.18 | ₩41,922 | ₩41,975 | ₩41,587 | ₩41,895 | -0.06% | 3.8만 |
|---|
| 2025.11.17 | ₩41,868 | ₩42,123 | ₩41,694 | ₩41,828 | -0.10% | 3.3만 |
|---|
| 2025.11.14 | ₩42,069 | ₩42,217 | ₩41,882 | ₩42,096 | +0.06% | 5.2만 |
|---|
| 2025.11.13 | ₩42,311 | ₩42,485 | ₩42,016 | ₩42,110 | -0.48% | 4.9만 |
|---|
| 2025.11.12 | ₩42,324 | ₩42,485 | ₩42,217 | ₩42,418 | +0.22% | 6.4만 |
|---|
| 2025.11.11 | ₩42,123 | ₩42,391 | ₩42,123 | ₩42,378 | +0.60% | 4.2만 |
|---|
| 2025.11.10 | ₩41,841 | ₩42,110 | ₩41,788 | ₩42,056 | +0.51% | 6.6만 |
|---|
| 2025.11.07 | ₩41,412 | ₩41,667 | ₩41,265 | ₩41,640 | +0.55% | 9.3만 |
|---|
| 2025.11.06 | ₩41,184 | ₩41,439 | ₩41,184 | ₩41,318 | +0.33% | 9.1만 |
|---|
| 2025.11.05 | ₩41,010 | ₩41,439 | ₩41,010 | ₩41,265 | +0.62% | 5.9만 |
|---|
| 2025.11.04 | ₩41,372 | ₩41,372 | ₩41,010 | ₩41,104 | -0.65% | 6.6만 |
|---|
| 2025.11.03 | ₩41,600 | ₩41,600 | ₩41,238 | ₩41,573 | -0.06% | 8.6만 |
|---|
| 2025.10.31 | ₩41,372 | ₩41,600 | ₩41,372 | ₩41,573 | +0.49% | 4만 |
|---|
| 2025.10.30 | ₩41,600 | ₩41,707 | ₩41,439 | ₩41,573 | -0.06% | 5만 |
|---|
| 2025.10.29 | ₩41,734 | ₩41,962 | ₩41,560 | ₩41,694 | -0.10% | 10.4만 |
|---|
| 2025.10.28 | ₩41,694 | ₩41,868 | ₩41,667 | ₩41,694 | 0.00% | 6.1만 |
|---|
| 2025.10.27 | ₩42,016 | ₩42,016 | ₩41,694 | ₩41,841 | -0.41% | 4.6만 |
|---|
| 2025.10.24 | ₩41,868 | ₩42,083 | ₩41,868 | ₩41,989 | +0.29% | 8만 |
|---|
| 2025.10.23 | ₩42,016 | ₩42,190 | ₩41,868 | ₩41,989 | -0.06% | 19.5만 |
|---|
| 2025.10.22 | ₩41,466 | ₩41,707 | ₩41,345 | ₩41,667 | +0.49% | 6.4만 |
|---|
| 2025.10.21 | ₩41,774 | ₩41,774 | ₩41,372 | ₩41,452 | -0.77% | 7.3만 |
|---|
| 2025.10.20 | ₩41,801 | ₩42,083 | ₩41,801 | ₩42,083 | +0.67% | 4.2만 |
|---|
| 2025.10.17 | ₩41,882 | ₩41,882 | ₩41,520 | ₩41,640 | -0.58% | 11.2만 |
|---|
| 2025.10.16 | ₩42,083 | ₩42,163 | ₩41,761 | ₩41,882 | -0.48% | 14.6만 |
|---|
| 2025.10.15 | ₩41,935 | ₩42,056 | ₩41,707 | ₩41,935 | 0.00% | 10.3만 |
|---|
| 2025.10.14 | ₩41,278 | ₩41,815 | ₩41,278 | ₩41,654 | +0.91% | 4.1만 |
|---|
| 2025.10.13 | ₩41,385 | ₩41,748 | ₩41,385 | ₩41,667 | +0.68% | 6.4만 |
|---|
| 2025.10.10 | ₩41,627 | ₩41,654 | ₩41,077 | ₩41,077 | -1.32% | 6.6만 |
|---|