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 | ₩49,338 | ₩49,552 | ₩49,164 | ₩49,338 | 0.00% | 34만 |
| 2026.10.08 | ₩48,883 | ₩49,178 | ₩48,870 | ₩49,138 | +0.52% | 46.2만 |
| 2026.10.07 | ₩49,097 | ₩49,097 | ₩48,669 | ₩48,790 | -0.63% | 32.7만 |
| 2026.10.06 | ₩49,191 | ₩49,325 | ₩48,883 | ₩49,285 | +0.19% | 18.9만 |
| 2026.10.05 | ₩48,669 | ₩48,990 | ₩48,428 | ₩48,857 | +0.38% | 15.7만 |
| 2026.10.02 | ₩48,576 | ₩48,696 | ₩48,402 | ₩48,683 | +0.22% | 13만 |
| 2026.10.01 | ₩48,375 | ₩48,509 | ₩48,107 | ₩48,482 | +0.22% | 32.1만 |
| 2026.09.30 | ₩48,790 | ₩48,950 | ₩48,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,428 |
| -0.74% |
| 19.8만 |
| 2026.09.29 | ₩48,616 | ₩48,656 | ₩48,361 | ₩48,589 | -0.06% | 32.8만 |
|---|
| 2026.09.28 | ₩49,097 | ₩49,097 | ₩48,763 | ₩48,803 | -0.60% | 20.2만 |
|---|
| 2026.09.25 | ₩49,191 | ₩49,231 | ₩48,977 | ₩49,218 | +0.05% | 28.3만 |
|---|
| 2026.09.24 | ₩49,512 | ₩49,593 | ₩49,338 | ₩49,365 | -0.30% | 38.2만 |
|---|
| 2026.09.23 | ₩49,833 | ₩49,833 | ₩49,526 | ₩49,606 | -0.46% | 18.1만 |
|---|
| 2026.09.22 | ₩49,713 | ₩49,954 | ₩49,579 | ₩49,887 | +0.35% | 20.9만 |
|---|
| 2026.09.21 | ₩49,900 | ₩49,967 | ₩49,646 | ₩49,646 | -0.51% | 14만 |
|---|
| 2026.09.18 | ₩50,262 | ₩50,262 | ₩49,860 | ₩49,900 | -0.72% | 10.9만 |
|---|
| 2026.09.17 | ₩50,235 | ₩50,355 | ₩50,088 | ₩50,302 | +0.13% | 16.3만 |
|---|
| 2026.09.16 | ₩50,569 | ₩50,583 | ₩49,686 | ₩49,833 | -1.46% | 27.3만 |
|---|
| 2026.09.15 | ₩50,275 | ₩50,476 | ₩50,155 | ₩50,436 | +0.32% | 22.1만 |
|---|
| 2026.09.14 | ₩50,302 | ₩50,395 | ₩50,021 | ₩50,021 | -0.56% | 12.5만 |
|---|
| 2026.09.11 | ₩50,703 | ₩50,797 | ₩50,462 | ₩50,543 | -0.32% | 15.5만 |
|---|
| 2026.09.10 | ₩51,118 | ₩51,118 | ₩50,650 | ₩50,717 | -0.79% | 44.6만 |
|---|
| 2026.09.09 | ₩51,158 | ₩51,359 | ₩50,917 | ₩51,065 | -0.18% | 8.8만 |
|---|
| 2026.09.08 | ₩50,636 | ₩51,131 | ₩50,636 | ₩50,958 | +0.63% | 13.4만 |
|---|
| 2026.09.04 | ₩50,355 | ₩50,703 | ₩50,329 | ₩50,650 | +0.58% | 33만 |
|---|
| 2026.09.03 | ₩51,038 | ₩51,212 | ₩50,650 | ₩50,770 | -0.52% | 13.8만 |
|---|
| 2026.09.02 | ₩50,650 | ₩50,703 | ₩50,395 | ₩50,703 | +0.11% | 50.4만 |
|---|
| 2026.09.01 | ₩50,329 | ₩50,489 | ₩50,195 | ₩50,462 | +0.27% | 31.9만 |
|---|
| 2026.08.31 | ₩50,074 | ₩50,382 | ₩50,074 | ₩50,315 | +0.48% | 15.7만 |
|---|
| 2026.08.28 | ₩50,610 | ₩50,610 | ₩49,994 | ₩50,114 | -0.98% | 13.3만 |
|---|
| 2026.08.27 | ₩50,462 | ₩50,503 | ₩50,074 | ₩50,409 | -0.11% | 11.1만 |
|---|
| 2026.08.26 | ₩50,462 | ₩50,529 | ₩50,302 | ₩50,422 | -0.08% | 10.4만 |
|---|
| 2026.08.25 | ₩50,516 | ₩50,529 | ₩50,074 | ₩50,476 | -0.08% | 33.1만 |
|---|
| 2026.08.24 | ₩50,569 | ₩50,636 | ₩50,329 | ₩50,476 | -0.19% | 41만 |
|---|
| 2026.08.21 | ₩50,596 | ₩50,703 | ₩50,516 | ₩50,623 | +0.05% | 11.5만 |
|---|
| 2026.08.20 | ₩50,128 | ₩50,382 | ₩50,114 | ₩50,262 | +0.27% | 35.6만 |
|---|
| 2026.08.19 | ₩49,967 | ₩50,181 | ₩49,767 | ₩50,061 | +0.19% | 14.1만 |
|---|
| 2026.08.18 | ₩49,593 | ₩49,659 | ₩49,432 | ₩49,486 | -0.22% | 11.4만 |
|---|
| 2026.08.17 | ₩49,285 | ₩49,539 | ₩49,231 | ₩49,526 | +0.49% | 13.2만 |
|---|
| 2026.08.14 | ₩49,004 | ₩49,312 | ₩49,004 | ₩49,285 | +0.57% | 9.5만 |
|---|
| 2026.08.13 | ₩49,245 | ₩49,245 | ₩48,964 | ₩49,057 | -0.38% | 10.3만 |
|---|
| 2026.08.12 | ₩49,512 | ₩49,512 | ₩49,191 | ₩49,312 | -0.41% | 13.1만 |
|---|
| 2026.08.11 | ₩49,191 | ₩49,271 | ₩49,151 | ₩49,258 | +0.14% | 12.7만 |
|---|
| 2026.08.10 | ₩48,937 | ₩49,218 | ₩48,803 | ₩49,205 | +0.55% | 10.3만 |
|---|
| 2026.08.07 | ₩48,602 | ₩48,750 | ₩48,469 | ₩48,602 | 0.00% | 11.9만 |
|---|
| 2026.08.06 | ₩48,535 | ₩48,535 | ₩48,254 | ₩48,402 | -0.28% | 23.2만 |
|---|
| 2026.08.05 | ₩48,375 | ₩48,482 | ₩48,161 | ₩48,228 | -0.30% | 17.3만 |
|---|
| 2026.08.04 | ₩47,960 | ₩48,187 | ₩47,706 | ₩48,121 | +0.33% | 8.1만 |
|---|
| 2026.08.03 | ₩48,040 | ₩48,067 | ₩47,746 | ₩48,054 | +0.03% | 25.3만 |
|---|
| 2026.07.31 | ₩48,442 | ₩48,442 | ₩47,960 | ₩48,254 | -0.39% | 14.4만 |
|---|
| 2026.07.30 | ₩48,495 | ₩48,509 | ₩48,134 | ₩48,482 | -0.03% | 22.1만 |
|---|
| 2026.07.29 | ₩48,241 | ₩48,361 | ₩47,906 | ₩48,107 | -0.28% | 8.9만 |
|---|
| 2026.07.28 | ₩47,947 | ₩48,094 | ₩47,866 | ₩47,893 | -0.11% | 8만 |
|---|
| 2026.07.27 | ₩48,402 | ₩48,415 | ₩47,960 | ₩48,027 | -0.77% | 9.9만 |
|---|
| 2026.07.24 | ₩48,428 | ₩48,562 | ₩48,361 | ₩48,522 | +0.19% | 7.2만 |
|---|
| 2026.07.23 | ₩48,482 | ₩48,589 | ₩48,335 | ₩48,428 | -0.11% | 9.8만 |
|---|
| 2026.07.22 | ₩48,107 | ₩48,549 | ₩48,107 | ₩48,495 | +0.81% | 13.5만 |
|---|
| 2026.07.21 | ₩47,652 | ₩47,973 | ₩47,639 | ₩47,973 | +0.67% | 23.3만 |
|---|
| 2026.07.20 | ₩47,639 | ₩47,639 | ₩47,425 | ₩47,492 | -0.31% | 10.7만 |
|---|
| 2026.07.17 | ₩47,532 | ₩47,692 | ₩47,452 | ₩47,639 | +0.23% | 12.9만 |
|---|
| 2026.07.16 | ₩47,197 | ₩47,425 | ₩47,184 | ₩47,318 | +0.26% | 37.5만 |
|---|
| 2026.07.15 | ₩47,545 | ₩47,625 | ₩47,237 | ₩47,532 | -0.03% | 32.4만 |
|---|
| 2026.07.14 | ₩47,492 | ₩47,733 | ₩47,385 | ₩47,532 | +0.08% | 12.9만 |
|---|
| 2026.07.13 | ₩47,170 | ₩47,211 | ₩47,050 | ₩47,197 | +0.06% | 21.1만 |
|---|
| 2026.07.10 | ₩46,555 | ₩46,849 | ₩46,555 | ₩46,849 | +0.63% | 92.1만 |
|---|
| 2026.07.09 | ₩46,849 | ₩46,849 | ₩46,568 | ₩46,582 | -0.57% | 54.9만 |
|---|
| 2026.07.08 | ₩46,742 | ₩46,769 | ₩46,582 | ₩46,756 | +0.03% | 7.2만 |
|---|
| 2026.07.07 | ₩46,756 | ₩46,756 | ₩46,501 | ₩46,716 | -0.09% | 41.3만 |
|---|
| 2026.07.06 | ₩46,649 | ₩46,649 | ₩46,435 | ₩46,555 | -0.20% | 9만 |
|---|
| 2026.07.02 | ₩46,020 | ₩46,461 | ₩46,020 | ₩46,368 | +0.76% | 17.1만 |
|---|
| 2026.07.01 | ₩45,806 | ₩46,140 | ₩45,806 | ₩45,872 | +0.15% | 42.1만 |
|---|
| 2026.06.30 | ₩46,314 | ₩46,314 | ₩46,100 | ₩46,180 | -0.29% | 8.8만 |
|---|
| 2026.06.29 | ₩46,341 | ₩46,368 | ₩46,073 | ₩46,180 | -0.35% | 20.6만 |
|---|
| 2026.06.26 | ₩46,341 | ₩46,475 | ₩46,220 | ₩46,368 | +0.06% | 10.3만 |
|---|
| 2026.06.25 | ₩46,247 | ₩46,475 | ₩46,100 | ₩46,475 | +0.49% | 33.7만 |
|---|
| 2026.06.24 | ₩46,461 | ₩46,475 | ₩46,167 | ₩46,287 | -0.37% | 10.4만 |
|---|
| 2026.06.23 | ₩46,836 | ₩46,956 | ₩46,582 | ₩46,809 | -0.06% | 11.4만 |
|---|
| 2026.06.22 | ₩47,130 | ₩47,291 | ₩47,077 | ₩47,170 | +0.09% | 12.1만 |
|---|
| 2026.06.18 | ₩47,572 | ₩47,572 | ₩47,130 | ₩47,331 | -0.51% | 14.6만 |
|---|
| 2026.06.17 | ₩47,947 | ₩48,241 | ₩47,505 | ₩47,505 | -0.92% | 11.4만 |
|---|
| 2026.06.16 | ₩47,960 | ₩48,281 | ₩47,960 | ₩48,080 | +0.25% | 49만 |
|---|
| 2026.06.15 | ₩48,174 | ₩48,308 | ₩48,174 | ₩48,241 | +0.14% | 12.5만 |
|---|
| 2026.06.12 | ₩47,920 | ₩48,388 | ₩47,920 | ₩48,361 | +0.92% | 8.7만 |
|---|
| 2026.06.11 | ₩47,826 | ₩48,174 | ₩47,826 | ₩48,134 | +0.64% | 7.8만 |
|---|
| 2026.06.10 | ₩47,947 | ₩48,040 | ₩47,719 | ₩47,733 | -0.45% | 11.6만 |
|---|
| 2026.06.09 | ₩48,174 | ₩48,174 | ₩47,518 | ₩47,960 | -0.44% | 27.8만 |
|---|
| 2026.06.08 | ₩48,509 | ₩48,509 | ₩48,014 | ₩48,080 | -0.88% | 11만 |
|---|
| 2026.06.05 | ₩48,977 | ₩48,977 | ₩48,000 | ₩48,107 | -1.78% | 16.2만 |
|---|
| 2026.06.04 | ₩49,218 | ₩49,218 | ₩49,017 | ₩49,178 | -0.08% | 37.2만 |
|---|
| 2026.06.03 | ₩49,445 | ₩49,499 | ₩49,218 | ₩49,245 | -0.41% | 27.6만 |
|---|
| 2026.06.02 | ₩49,084 | ₩49,405 | ₩48,950 | ₩49,392 | +0.63% | 28.7만 |
|---|
| 2026.06.01 | ₩48,509 | ₩48,950 | ₩48,509 | ₩48,790 | +0.58% | 126.5만 |
|---|
| 2026.05.29 | ₩48,977 | ₩48,990 | ₩48,723 | ₩48,843 | -0.27% | 27.2만 |
|---|
| 2026.05.28 | ₩48,977 | ₩49,057 | ₩48,750 | ₩48,990 | +0.03% | 14.2만 |
|---|
| 2026.05.27 | ₩48,897 | ₩48,977 | ₩48,669 | ₩48,857 | -0.08% | 14.7만 |
|---|
| 2026.05.26 | ₩49,191 | ₩49,445 | ₩49,151 | ₩49,178 | -0.03% | 10.9만 |
|---|
| 2026.05.22 | ₩49,338 | ₩49,338 | ₩49,071 | ₩49,205 | -0.27% | 17.9만 |
|---|
| 2026.05.21 | ₩49,298 | ₩49,312 | ₩49,151 | ₩49,164 | -0.27% | 9.9만 |
|---|
| 2026.05.20 | ₩49,419 | ₩49,419 | ₩49,111 | ₩49,231 | -0.38% | 16.9만 |
|---|
| 2026.05.19 | ₩49,459 | ₩49,459 | ₩48,990 | ₩49,298 | -0.32% | 21.3만 |
|---|
| 2026.05.18 | ₩49,312 | ₩49,459 | ₩49,124 | ₩49,459 | +0.30% | 29만 |
|---|
| 2026.05.15 | ₩49,298 | ₩49,405 | ₩48,964 | ₩49,111 | -0.38% | 24.5만 |
|---|
| 2026.05.14 | ₩49,981 | ₩49,981 | ₩49,593 | ₩49,700 | -0.56% | 19.7만 |
|---|
| 2026.05.13 | ₩49,981 | ₩50,021 | ₩49,807 | ₩49,927 | -0.11% | 19만 |
|---|
| 2026.05.12 | ₩49,967 | ₩50,088 | ₩49,619 | ₩50,048 | +0.16% | 14.4만 |
|---|
| 2026.05.11 | ₩49,218 | ₩49,847 | ₩49,218 | ₩49,793 | +1.17% | 15.8만 |
|---|
| 2026.05.08 | ₩49,044 | ₩49,218 | ₩49,044 | ₩49,111 | +0.14% | 21.7만 |
|---|
| 2026.05.07 | ₩49,312 | ₩49,312 | ₩48,883 | ₩49,004 | -0.62% | 18.6만 |
|---|
| 2026.05.06 | ₩49,700 | ₩49,700 | ₩49,392 | ₩49,539 | -0.32% | 12.2만 |
|---|
| 2026.05.05 | ₩49,659 | ₩49,807 | ₩49,579 | ₩49,740 | +0.16% | 14.7만 |
|---|
| 2026.05.04 | ₩49,312 | ₩49,566 | ₩49,285 | ₩49,392 | +0.16% | 9.6만 |
|---|
| 2026.05.01 | ₩49,579 | ₩49,646 | ₩49,459 | ₩49,486 | -0.19% | 31.6만 |
|---|
| 2026.04.30 | ₩49,178 | ₩49,726 | ₩49,178 | ₩49,633 | +0.93% | 17.6만 |
|---|
| 2026.04.29 | ₩48,897 | ₩49,057 | ₩48,830 | ₩49,004 | +0.22% | 16만 |
|---|
| 2026.04.28 | ₩48,937 | ₩49,017 | ₩48,776 | ₩49,004 | +0.14% | 20만 |
|---|
| 2026.04.27 | ₩48,910 | ₩49,151 | ₩48,883 | ₩48,937 | +0.05% | 18.3만 |
|---|
| 2026.04.24 | ₩48,950 | ₩48,964 | ₩48,763 | ₩48,964 | +0.03% | 10.3만 |
|---|
| 2026.04.23 | ₩48,616 | ₩48,964 | ₩48,616 | ₩48,950 | +0.69% | 11.3만 |
|---|
| 2026.04.22 | ₩48,656 | ₩49,017 | ₩48,656 | ₩48,843 | +0.39% | 11.1만 |
|---|
| 2026.04.21 | ₩48,549 | ₩48,763 | ₩48,482 | ₩48,522 | -0.06% | 17.5만 |
|---|
| 2026.04.20 | ₩48,589 | ₩48,776 | ₩48,576 | ₩48,696 | +0.22% | 61.3만 |
|---|
| 2026.04.17 | ₩48,455 | ₩48,589 | ₩48,228 | ₩48,576 | +0.25% | 61.7만 |
|---|
| 2026.04.16 | ₩48,763 | ₩48,950 | ₩48,763 | ₩48,870 | +0.22% | 53.7만 |
|---|
| 2026.04.15 | ₩48,950 | ₩48,950 | ₩48,616 | ₩48,750 | -0.41% | 38.1만 |
|---|
| 2026.04.14 | ₩49,057 | ₩49,057 | ₩48,736 | ₩48,910 | -0.30% | 12만 |
|---|
| 2026.04.13 | ₩49,084 | ₩49,084 | ₩48,830 | ₩49,004 | -0.16% | 26.8만 |
|---|
| 2026.04.10 | ₩48,990 | ₩48,990 | ₩48,736 | ₩48,763 | -0.46% | 12.6만 |
|---|
| 2026.04.09 | ₩49,044 | ₩49,205 | ₩48,857 | ₩48,883 | -0.33% | 19.7만 |
|---|
| 2026.04.08 | ₩48,308 | ₩48,883 | ₩48,281 | ₩48,883 | +1.19% | 71.8만 |
|---|
| 2026.04.07 | ₩48,616 | ₩48,830 | ₩48,589 | ₩48,642 | +0.06% | 9만 |
|---|
| 2026.04.06 | ₩48,562 | ₩48,736 | ₩48,455 | ₩48,696 | +0.28% | 46.8만 |
|---|
| 2026.04.02 | ₩48,509 | ₩48,642 | ₩48,402 | ₩48,642 | +0.28% | 24.3만 |
|---|
| 2026.04.01 | ₩48,482 | ₩48,482 | ₩48,094 | ₩48,308 | -0.36% | 97.1만 |
|---|
| 2026.03.31 | ₩48,268 | ₩48,509 | ₩48,107 | ₩48,375 | +0.22% | 12.7만 |
|---|
| 2026.03.30 | ₩48,616 | ₩48,616 | ₩47,960 | ₩48,107 | -1.05% | 9.6만 |
|---|
| 2026.03.27 | ₩47,906 | ₩48,214 | ₩47,813 | ₩48,014 | +0.22% | 10.3만 |
|---|
| 2026.03.26 | ₩47,813 | ₩47,933 | ₩47,599 | ₩47,679 | -0.28% | 15.4만 |
|---|
| 2026.03.25 | ₩47,746 | ₩47,960 | ₩47,692 | ₩47,906 | +0.34% | 21.9만 |
|---|
| 2026.03.24 | ₩47,144 | ₩47,759 | ₩47,144 | ₩47,625 | +1.02% | 40.6만 |
|---|
| 2026.03.23 | ₩47,023 | ₩47,344 | ₩46,863 | ₩47,023 | 0.00% | 17.4만 |
|---|
| 2026.03.20 | ₩47,840 | ₩47,840 | ₩46,983 | ₩47,104 | -1.54% | 21.9만 |
|---|
| 2026.03.19 | ₩47,532 | ₩47,933 | ₩47,398 | ₩47,813 | +0.59% | 10.1만 |
|---|
| 2026.03.18 | ₩48,281 | ₩48,308 | ₩48,027 | ₩48,067 | -0.44% | 17.8만 |
|---|
| 2026.03.17 | ₩48,589 | ₩48,589 | ₩48,268 | ₩48,428 | -0.33% | 12.8만 |
|---|
| 2026.03.16 | ₩48,000 | ₩48,201 | ₩47,933 | ₩48,080 | +0.17% | 17.6만 |
|---|
| 2026.03.13 | ₩48,187 | ₩48,335 | ₩47,906 | ₩47,987 | -0.42% | 31.6만 |
|---|
| 2026.03.12 | ₩48,402 | ₩48,576 | ₩48,268 | ₩48,361 | -0.08% | 53.3만 |
|---|
| 2026.03.11 | ₩47,893 | ₩48,214 | ₩47,652 | ₩48,214 | +0.67% | 21.9만 |
|---|
| 2026.03.10 | ₩48,000 | ₩48,067 | ₩47,679 | ₩47,840 | -0.33% | 14.4만 |
|---|
| 2026.03.09 | ₩47,585 | ₩47,973 | ₩47,518 | ₩47,759 | +0.37% | 9.5만 |
|---|
| 2026.03.06 | ₩47,719 | ₩47,853 | ₩47,304 | ₩47,733 | +0.03% | 18.9만 |
|---|
| 2026.03.05 | ₩47,799 | ₩47,799 | ₩47,170 | ₩47,478 | -0.67% | 17.4만 |
|---|
| 2026.03.04 | ₩47,920 | ₩47,920 | ₩47,505 | ₩47,826 | -0.20% | 25.8만 |
|---|
| 2026.03.03 | ₩48,054 | ₩48,054 | ₩47,117 | ₩47,733 | -0.67% | 49.1만 |
|---|
| 2026.03.02 | ₩48,656 | ₩48,656 | ₩48,281 | ₩48,589 | -0.14% | 78만 |
|---|
| 2026.02.27 | ₩48,335 | ₩48,361 | ₩48,067 | ₩48,335 | 0.00% | 20만 |
|---|
| 2026.02.26 | ₩47,786 | ₩48,027 | ₩47,612 | ₩47,973 | +0.39% | 14.9만 |
|---|
| 2026.02.25 | ₩48,027 | ₩48,027 | ₩47,518 | ₩47,906 | -0.25% | 24.1만 |
|---|
| 2026.02.24 | ₩47,492 | ₩47,813 | ₩47,438 | ₩47,759 | +0.56% | 53.6만 |
|---|
| 2026.02.23 | ₩47,344 | ₩47,773 | ₩47,331 | ₩47,572 | +0.48% | 11.1만 |
|---|
| 2026.02.20 | ₩47,211 | ₩47,385 | ₩47,023 | ₩47,385 | +0.37% | 11만 |
|---|
| 2026.02.19 | ₩47,023 | ₩47,184 | ₩46,943 | ₩47,184 | +0.34% | 48.1만 |
|---|
| 2026.02.18 | ₩46,956 | ₩47,144 | ₩46,889 | ₩46,983 | +0.06% | 14.2만 |
|---|
| 2026.02.17 | ₩46,782 | ₩46,782 | ₩46,220 | ₩46,662 | -0.26% | 23.9만 |
|---|
| 2026.02.13 | ₩46,662 | ₩47,023 | ₩46,501 | ₩46,956 | +0.63% | 13.5만 |
|---|
| 2026.02.12 | ₩47,398 | ₩47,398 | ₩46,555 | ₩46,622 | -1.64% | 52.9만 |
|---|
| 2026.02.11 | ₩47,237 | ₩47,344 | ₩46,876 | ₩47,278 | +0.08% | 72.8만 |
|---|
| 2026.02.10 | ₩46,997 | ₩46,997 | ₩46,475 | ₩46,635 | -0.77% | 8만 |
|---|
| 2026.02.09 | ₩45,913 | ₩46,662 | ₩45,913 | ₩46,649 | +1.60% | 13.7만 |
|---|
| 2026.02.06 | ₩45,685 | ₩45,993 | ₩45,685 | ₩45,966 | +0.62% | 6.1만 |
|---|
| 2026.02.05 | ₩45,498 | ₩45,525 | ₩45,136 | ₩45,284 | -0.47% | 24.2만 |
|---|
| 2026.02.04 | ₩46,140 | ₩46,140 | ₩45,658 | ₩45,859 | -0.61% | 11.2만 |
|---|
| 2026.02.03 | ₩45,150 | ₩45,806 | ₩45,150 | ₩45,806 | +1.45% | 11.2만 |
|---|
| 2026.02.02 | ₩44,989 | ₩45,096 | ₩44,641 | ₩44,762 | -0.51% | 8.4만 |
|---|
| 2026.01.30 | ₩45,953 | ₩46,060 | ₩44,829 | ₩45,351 | -1.31% | 17.8만 |
|---|
| 2026.01.29 | ₩47,063 | ₩47,077 | ₩46,006 | ₩46,488 | -1.22% | 46.5만 |
|---|
| 2026.01.28 | ₩46,207 | ₩46,274 | ₩45,953 | ₩46,261 | +0.12% | 7만 |
|---|
| 2026.01.27 | ₩45,565 | ₩46,006 | ₩45,471 | ₩46,006 | +0.97% | 5.4만 |
|---|
| 2026.01.26 | ₩45,846 | ₩45,846 | ₩45,337 | ₩45,431 | -0.90% | 10.9만 |
|---|
| 2026.01.23 | ₩45,177 | ₩45,351 | ₩45,029 | ₩45,337 | +0.36% | 5.4만 |
|---|
| 2026.01.22 | ₩44,882 | ₩44,949 | ₩44,668 | ₩44,842 | -0.09% | 7.3만 |
|---|
| 2026.01.21 | ₩44,628 | ₩44,789 | ₩44,481 | ₩44,722 | +0.21% | 6.8만 |
|---|
| 2026.01.20 | ₩44,307 | ₩44,374 | ₩44,146 | ₩44,227 | -0.18% | 7.5만 |
|---|
| 2026.01.16 | ₩43,865 | ₩44,133 | ₩43,825 | ₩44,093 | +0.52% | 7.3만 |
|---|
| 2026.01.15 | ₩44,066 | ₩44,253 | ₩43,986 | ₩44,106 | +0.09% | 31만 |
|---|
| 2026.01.14 | ₩43,838 | ₩44,374 | ₩43,838 | ₩44,133 | +0.67% | 11.5만 |
|---|
| 2026.01.13 | ₩43,731 | ₩43,798 | ₩43,584 | ₩43,638 | -0.21% | 9.4만 |
|---|
| 2026.01.12 | ₩43,424 | ₩43,638 | ₩43,424 | ₩43,557 | +0.31% | 36.7만 |
|---|
| 2026.01.09 | ₩43,263 | ₩43,343 | ₩43,196 | ₩43,290 | +0.06% | 8.3만 |
|---|
| 2026.01.08 | ₩42,607 | ₩43,036 | ₩42,607 | ₩42,995 | +0.91% | 8.2만 |
|---|
| 2026.01.07 | ₩42,821 | ₩42,821 | ₩42,594 | ₩42,634 | -0.44% | 8.7만 |
|---|
| 2026.01.06 | ₩43,129 | ₩43,183 | ₩42,955 | ₩43,036 | -0.22% | 10.7만 |
|---|
| 2026.01.05 | ₩42,701 | ₩42,969 | ₩42,594 | ₩42,875 | +0.41% | 10.4만 |
|---|
| 2026.01.02 | ₩42,380 | ₩42,527 | ₩42,193 | ₩42,514 | +0.32% | 7.8만 |
|---|
| 2025.12.31 | ₩42,366 | ₩42,366 | ₩42,059 | ₩42,085 | -0.66% | 12.4만 |
|---|
| 2025.12.30 | ₩42,527 | ₩42,527 | ₩42,340 | ₩42,366 | -0.38% | 12만 |
|---|
| 2025.12.29 | ₩42,300 | ₩42,313 | ₩42,166 | ₩42,193 | -0.25% | 6.1만 |
|---|
| 2025.12.26 | ₩43,370 | ₩43,464 | ₩43,330 | ₩43,424 | +0.12% | 4.3만 |
|---|
| 2025.12.24 | ₩43,357 | ₩43,357 | ₩43,143 | ₩43,317 | -0.09% | 4.3만 |
|---|
| 2025.12.23 | ₩43,156 | ₩43,276 | ₩43,009 | ₩43,276 | +0.28% | 9만 |
|---|
| 2025.12.22 | ₩42,955 | ₩42,982 | ₩42,821 | ₩42,982 | +0.06% | 8.9만 |
|---|
| 2025.12.19 | ₩42,540 | ₩42,714 | ₩42,500 | ₩42,594 | +0.13% | 7.1만 |
|---|
| 2025.12.18 | ₩42,326 | ₩42,634 | ₩42,313 | ₩42,433 | +0.25% | 6.9만 |
|---|
| 2025.12.17 | ₩42,393 | ₩42,460 | ₩42,313 | ₩42,460 | +0.16% | 3.8만 |
|---|
| 2025.12.16 | ₩42,366 | ₩42,460 | ₩42,099 | ₩42,139 | -0.54% | 7.2만 |
|---|
| 2025.12.15 | ₩42,928 | ₩42,928 | ₩42,407 | ₩42,607 | -0.75% | 5.1만 |
|---|
| 2025.12.12 | ₩42,982 | ₩43,022 | ₩42,500 | ₩42,634 | -0.81% | 9.7만 |
|---|
| 2025.12.11 | ₩42,527 | ₩42,942 | ₩42,527 | ₩42,875 | +0.82% | 13.5만 |
|---|
| 2025.12.10 | ₩42,326 | ₩42,594 | ₩42,179 | ₩42,433 | +0.25% | 24.5만 |
|---|
| 2025.12.09 | ₩42,152 | ₩42,380 | ₩42,152 | ₩42,259 | +0.25% | 7.9만 |
|---|
| 2025.12.08 | ₩42,259 | ₩42,433 | ₩42,193 | ₩42,273 | +0.03% | 8.4만 |
|---|
| 2025.12.05 | ₩42,795 | ₩42,888 | ₩42,554 | ₩42,581 | -0.50% | 7.1만 |
|---|
| 2025.12.04 | ₩42,594 | ₩42,741 | ₩42,540 | ₩42,714 | +0.28% | 8.3만 |
|---|
| 2025.12.03 | ₩42,661 | ₩42,674 | ₩42,500 | ₩42,554 | -0.25% | 5.5만 |
|---|
| 2025.12.02 | ₩42,594 | ₩42,594 | ₩42,193 | ₩42,366 | -0.53% | 7.6만 |
|---|
| 2025.12.01 | ₩42,393 | ₩42,634 | ₩42,393 | ₩42,514 | +0.28% | 5.5만 |
|---|
| 2025.11.28 | ₩42,500 | ₩42,581 | ₩42,233 | ₩42,554 | +0.13% | 2.7만 |
|---|
| 2025.11.26 | ₩41,671 | ₩42,286 | ₩41,671 | ₩42,233 | +1.35% | 5.1만 |
|---|
| 2025.11.25 | ₩41,470 | ₩41,791 | ₩41,470 | ₩41,764 | +0.71% | 3.9만 |
|---|
| 2025.11.24 | ₩41,376 | ₩41,617 | ₩41,216 | ₩41,604 | +0.55% | 4.6만 |
|---|
| 2025.11.21 | ₩41,135 | ₩41,376 | ₩40,961 | ₩41,216 | +0.20% | 8.5만 |
|---|
| 2025.11.20 | ₩41,590 | ₩41,818 | ₩41,082 | ₩41,109 | -1.16% | 5만 |
|---|
| 2025.11.19 | ₩41,911 | ₩41,911 | ₩41,443 | ₩41,590 | -0.77% | 2.4만 |
|---|
| 2025.11.18 | ₩41,831 | ₩41,885 | ₩41,497 | ₩41,804 | -0.06% | 3.8만 |
|---|
| 2025.11.17 | ₩41,778 | ₩42,032 | ₩41,604 | ₩41,738 | -0.10% | 3.3만 |
|---|
| 2025.11.14 | ₩41,978 | ₩42,126 | ₩41,791 | ₩42,005 | +0.06% | 5.2만 |
|---|
| 2025.11.13 | ₩42,219 | ₩42,393 | ₩41,925 | ₩42,019 | -0.48% | 4.9만 |
|---|
| 2025.11.12 | ₩42,233 | ₩42,393 | ₩42,126 | ₩42,326 | +0.22% | 6.4만 |
|---|
| 2025.11.11 | ₩42,032 | ₩42,300 | ₩42,032 | ₩42,286 | +0.60% | 4.2만 |
|---|
| 2025.11.10 | ₩41,751 | ₩42,019 | ₩41,697 | ₩41,965 | +0.51% | 6.6만 |
|---|
| 2025.11.07 | ₩41,323 | ₩41,577 | ₩41,175 | ₩41,550 | +0.55% | 9.3만 |
|---|
| 2025.11.06 | ₩41,095 | ₩41,349 | ₩41,095 | ₩41,229 | +0.33% | 9.1만 |
|---|
| 2025.11.05 | ₩40,921 | ₩41,349 | ₩40,921 | ₩41,175 | +0.62% | 5.9만 |
|---|
| 2025.11.04 | ₩41,283 | ₩41,283 | ₩40,921 | ₩41,015 | -0.65% | 6.6만 |
|---|
| 2025.11.03 | ₩41,510 | ₩41,510 | ₩41,149 | ₩41,483 | -0.06% | 8.6만 |
|---|
| 2025.10.31 | ₩41,283 | ₩41,510 | ₩41,283 | ₩41,483 | +0.49% | 4만 |
|---|
| 2025.10.30 | ₩41,510 | ₩41,617 | ₩41,349 | ₩41,483 | -0.06% | 5만 |
|---|
| 2025.10.29 | ₩41,644 | ₩41,871 | ₩41,470 | ₩41,604 | -0.10% | 10.4만 |
|---|
| 2025.10.28 | ₩41,604 | ₩41,778 | ₩41,577 | ₩41,604 | 0.00% | 6.1만 |
|---|
| 2025.10.27 | ₩41,925 | ₩41,925 | ₩41,604 | ₩41,751 | -0.41% | 4.6만 |
|---|
| 2025.10.24 | ₩41,778 | ₩41,992 | ₩41,778 | ₩41,898 | +0.29% | 8만 |
|---|
| 2025.10.23 | ₩41,925 | ₩42,099 | ₩41,778 | ₩41,898 | -0.06% | 19.5만 |
|---|
| 2025.10.22 | ₩41,376 | ₩41,617 | ₩41,256 | ₩41,577 | +0.49% | 6.4만 |
|---|
| 2025.10.21 | ₩41,684 | ₩41,684 | ₩41,283 | ₩41,363 | -0.77% | 7.3만 |
|---|
| 2025.10.20 | ₩41,711 | ₩41,992 | ₩41,711 | ₩41,992 | +0.67% | 4.2만 |
|---|
| 2025.10.17 | ₩41,791 | ₩41,791 | ₩41,430 | ₩41,550 | -0.58% | 11.2만 |
|---|
| 2025.10.16 | ₩41,992 | ₩42,072 | ₩41,671 | ₩41,791 | -0.48% | 14.6만 |
|---|
| 2025.10.15 | ₩41,845 | ₩41,965 | ₩41,617 | ₩41,845 | 0.00% | 10.3만 |
|---|
| 2025.10.14 | ₩41,189 | ₩41,724 | ₩41,189 | ₩41,564 | +0.91% | 4.1만 |
|---|
| 2025.10.13 | ₩41,296 | ₩41,657 | ₩41,296 | ₩41,577 | +0.68% | 6.4만 |
|---|
| 2025.10.10 | ₩41,537 | ₩41,564 | ₩40,988 | ₩40,988 | -1.32% | 6.6만 |
|---|