시장 데이터를 불러오는 중
전체 종목
iShares Systematic Alternatives Active ETF 과거 주가
iShares Systematic Alternatives Active ETF · IALT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Systematic Alternatives Active ETF · IALT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,070 | ₩40,243 | ₩39,992 | ₩40,136 | +0.17% | 363.6만 |
| 2026.10.08 | ₩40,136 | ₩40,176 | ₩39,790 | ₩39,896 | -0.60% | 340.3만 |
| 2026.10.07 | ₩40,150 | ₩40,281 | ₩39,976 | ₩40,043 | -0.27% | 401.2만 |
| 2026.10.06 | ₩40,150 | ₩40,337 | ₩40,070 | ₩40,136 | -0.03% | 237.3만 |
| 2026.10.05 | ₩40,430 | ₩40,443 | ₩39,990 | ₩40,030 | -0.99% | 264.4만 |
| 2026.10.02 | ₩39,803 | ₩40,016 | ₩39,723 | ₩39,976 | +0.44% | 247.1만 |
| 2026.10.01 | ₩39,950 | ₩40,016 | ₩39,696 | ₩39,803 | -0.37% | 673.7만 |
| 2026.09.30 | ₩39,856 | ₩39,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,734 |
| ₩39,830 |
| -0.07% |
| 267.2만 |
| 2026.09.29 | ₩39,723 | ₩39,910 | ₩39,643 | ₩39,750 | +0.07% | 309.7만 |
|---|
| 2026.09.28 | ₩39,830 | ₩39,830 | ₩39,536 | ₩39,630 | -0.50% | 213.8만 |
|---|
| 2026.09.25 | ₩39,830 | ₩39,846 | ₩39,643 | ₩39,790 | -0.10% | 261.9만 |
|---|
| 2026.09.24 | ₩39,750 | ₩39,935 | ₩39,630 | ₩39,683 | -0.17% | 446만 |
|---|
| 2026.09.23 | ₩39,710 | ₩39,846 | ₩39,483 | ₩39,656 | -0.13% | 430.4만 |
|---|
| 2026.09.22 | ₩39,923 | ₩40,016 | ₩39,550 | ₩39,696 | -0.57% | 2664.5만 |
|---|
| 2026.09.21 | ₩39,750 | ₩39,923 | ₩39,643 | ₩39,883 | +0.34% | 113.2만 |
|---|
| 2026.09.18 | ₩39,696 | ₩39,696 | ₩39,456 | ₩39,603 | -0.24% | 105.4만 |
|---|
| 2026.09.17 | ₩39,683 | ₩39,790 | ₩39,456 | ₩39,643 | -0.10% | 121.7만 |
|---|
| 2026.09.16 | ₩39,416 | ₩39,616 | ₩39,123 | ₩39,323 | -0.24% | 120.3만 |
|---|
| 2026.09.15 | ₩39,216 | ₩39,400 | ₩39,109 | ₩39,243 | +0.07% | 119.6만 |
|---|
| 2026.09.14 | ₩39,029 | ₩39,229 | ₩38,883 | ₩39,109 | +0.21% | 146.5만 |
|---|
| 2026.09.11 | ₩38,816 | ₩39,301 | ₩38,816 | ₩39,243 | +1.10% | 119.5만 |
|---|
| 2026.09.10 | ₩38,736 | ₩38,909 | ₩38,629 | ₩38,843 | +0.28% | 94.3만 |
|---|
| 2026.09.09 | ₩38,936 | ₩38,936 | ₩38,685 | ₩38,749 | -0.48% | 77.5만 |
|---|
| 2026.09.08 | ₩38,949 | ₩39,051 | ₩38,856 | ₩38,896 | -0.14% | 112.1만 |
|---|
| 2026.09.04 | ₩39,283 | ₩39,283 | ₩38,763 | ₩38,843 | -1.12% | 128.2만 |
|---|
| 2026.09.03 | ₩39,029 | ₩39,237 | ₩38,959 | ₩39,089 | +0.15% | 110.4만 |
|---|
| 2026.09.02 | ₩38,656 | ₩39,003 | ₩38,606 | ₩38,963 | +0.79% | 143.7만 |
|---|
| 2026.09.01 | ₩38,656 | ₩38,800 | ₩38,562 | ₩38,696 | +0.10% | 115.7만 |
|---|
| 2026.08.31 | ₩38,656 | ₩38,776 | ₩38,549 | ₩38,683 | +0.07% | 58.5만 |
|---|
| 2026.08.28 | ₩38,456 | ₩38,803 | ₩38,456 | ₩38,616 | +0.42% | 90.2만 |
|---|
| 2026.08.27 | ₩38,683 | ₩38,776 | ₩38,582 | ₩38,749 | +0.17% | 99.8만 |
|---|
| 2026.08.26 | ₩38,602 | ₩38,629 | ₩38,456 | ₩38,562 | -0.10% | 132.1만 |
|---|
| 2026.08.25 | ₩38,643 | ₩38,669 | ₩38,502 | ₩38,602 | -0.10% | 69.9만 |
|---|
| 2026.08.24 | ₩38,616 | ₩38,789 | ₩38,429 | ₩38,549 | -0.17% | 111.1만 |
|---|
| 2026.08.21 | ₩38,669 | ₩38,907 | ₩38,522 | ₩38,643 | -0.07% | 75.3만 |
|---|
| 2026.08.20 | ₩38,549 | ₩38,789 | ₩38,496 | ₩38,549 | 0.00% | 93.6만 |
|---|
| 2026.08.19 | ₩39,283 | ₩39,283 | ₩38,602 | ₩38,663 | -1.58% | 131.1만 |
|---|
| 2026.08.18 | ₩38,803 | ₩38,921 | ₩38,522 | ₩38,629 | -0.45% | 83.9만 |
|---|
| 2026.08.17 | ₩38,723 | ₩38,856 | ₩38,709 | ₩38,763 | +0.10% | 84.7만 |
|---|
| 2026.08.14 | ₩38,856 | ₩39,029 | ₩38,696 | ₩38,736 | -0.31% | 85.8만 |
|---|
| 2026.08.13 | ₩38,923 | ₩38,989 | ₩38,763 | ₩38,869 | -0.14% | 126.9만 |
|---|
| 2026.08.12 | ₩38,949 | ₩39,056 | ₩38,763 | ₩38,896 | -0.14% | 126.5만 |
|---|
| 2026.08.11 | ₩38,589 | ₩38,763 | ₩38,469 | ₩38,696 | +0.28% | 106.7만 |
|---|
| 2026.08.10 | ₩38,602 | ₩38,749 | ₩38,456 | ₩38,602 | 0.00% | 115.1만 |
|---|
| 2026.08.07 | ₩38,442 | ₩38,589 | ₩38,349 | ₩38,549 | +0.28% | 72.6만 |
|---|
| 2026.08.06 | ₩38,482 | ₩38,482 | ₩38,282 | ₩38,309 | -0.45% | 109만 |
|---|
| 2026.08.05 | ₩38,602 | ₩38,602 | ₩38,289 | ₩38,349 | -0.66% | 95.4만 |
|---|
| 2026.08.04 | ₩38,322 | ₩38,469 | ₩38,176 | ₩38,402 | +0.21% | 102.9만 |
|---|
| 2026.08.03 | ₩38,216 | ₩38,389 | ₩38,082 | ₩38,322 | +0.28% | 114.3만 |
|---|
| 2026.07.31 | ₩38,282 | ₩38,349 | ₩37,882 | ₩38,242 | -0.10% | 147.2만 |
|---|
| 2026.07.30 | ₩38,162 | ₩38,282 | ₩37,842 | ₩38,189 | +0.07% | 171만 |
|---|
| 2026.07.29 | ₩38,269 | ₩38,269 | ₩37,695 | ₩37,749 | -1.36% | 227만 |
|---|
| 2026.07.28 | ₩38,362 | ₩38,659 | ₩37,949 | ₩38,229 | -0.35% | 172.1만 |
|---|
| 2026.07.27 | ₩38,522 | ₩38,693 | ₩38,176 | ₩38,402 | -0.31% | 172.9만 |
|---|
| 2026.07.24 | ₩38,709 | ₩38,709 | ₩38,322 | ₩38,416 | -0.76% | 76.8만 |
|---|
| 2026.07.23 | ₩38,482 | ₩38,516 | ₩38,216 | ₩38,309 | -0.45% | 102.2만 |
|---|
| 2026.07.22 | ₩38,602 | ₩38,735 | ₩38,522 | ₩38,536 | -0.17% | 116만 |
|---|
| 2026.07.21 | ₩38,109 | ₩38,496 | ₩38,042 | ₩38,469 | +0.95% | 111.6만 |
|---|
| 2026.07.20 | ₩38,016 | ₩38,189 | ₩37,896 | ₩37,965 | -0.13% | 89.1만 |
|---|
| 2026.07.17 | ₩37,989 | ₩38,016 | ₩37,629 | ₩37,856 | -0.35% | 98.4만 |
|---|
| 2026.07.16 | ₩37,829 | ₩38,082 | ₩37,829 | ₩37,942 | +0.30% | 91.2만 |
|---|
| 2026.07.15 | ₩38,149 | ₩38,250 | ₩37,802 | ₩38,016 | -0.35% | 172.1만 |
|---|
| 2026.07.14 | ₩38,082 | ₩38,202 | ₩37,936 | ₩38,002 | -0.21% | 114.2만 |
|---|
| 2026.07.13 | ₩37,976 | ₩38,016 | ₩37,629 | ₩37,829 | -0.39% | 88.2만 |
|---|
| 2026.07.10 | ₩38,069 | ₩38,069 | ₩37,825 | ₩37,936 | -0.35% | 93.8만 |
|---|
| 2026.07.09 | ₩37,495 | ₩38,029 | ₩37,469 | ₩37,989 | +1.32% | 150.8만 |
|---|
| 2026.07.08 | ₩37,442 | ₩37,558 | ₩37,295 | ₩37,442 | 0.00% | 138.4만 |
|---|
| 2026.07.07 | ₩37,509 | ₩37,589 | ₩37,309 | ₩37,562 | +0.14% | 73.6만 |
|---|
| 2026.07.06 | ₩37,535 | ₩37,602 | ₩37,395 | ₩37,495 | -0.11% | 85.4만 |
|---|
| 2026.07.02 | ₩37,549 | ₩37,749 | ₩37,269 | ₩37,429 | -0.32% | 118.2만 |
|---|
| 2026.07.01 | ₩37,469 | ₩37,549 | ₩37,322 | ₩37,429 | -0.11% | 121.6만 |
|---|
| 2026.06.30 | ₩37,682 | ₩37,682 | ₩37,277 | ₩37,415 | -0.71% | 103.7만 |
|---|
| 2026.06.29 | ₩37,549 | ₩37,747 | ₩37,215 | ₩37,495 | -0.14% | 159.9만 |
|---|
| 2026.06.26 | ₩37,509 | ₩37,602 | ₩37,362 | ₩37,549 | +0.11% | 117.3만 |
|---|
| 2026.06.25 | ₩37,495 | ₩37,658 | ₩37,242 | ₩37,495 | 0.00% | 121.3만 |
|---|
| 2026.06.24 | ₩37,869 | ₩37,869 | ₩37,189 | ₩37,415 | -1.20% | 173만 |
|---|
| 2026.06.23 | ₩37,189 | ₩37,869 | ₩37,189 | ₩37,709 | +1.40% | 202.5만 |
|---|
| 2026.06.22 | ₩37,722 | ₩37,881 | ₩37,622 | ₩37,829 | +0.28% | 147.7만 |
|---|
| 2026.06.18 | ₩37,775 | ₩37,909 | ₩37,578 | ₩37,762 | -0.04% | 108.6만 |
|---|
| 2026.06.17 | ₩37,949 | ₩38,042 | ₩37,430 | ₩37,509 | -1.16% | 225.4만 |
|---|
| 2026.06.16 | ₩37,976 | ₩38,082 | ₩37,502 | ₩37,735 | -0.63% | 214.5만 |
|---|
| 2026.06.15 | ₩38,576 | ₩38,576 | ₩37,882 | ₩38,016 | -1.45% | 345.8만 |
|---|
| 2026.06.12 | ₩37,775 | ₩38,056 | ₩37,749 | ₩37,976 | +0.53% | 202.9만 |
|---|
| 2026.06.11 | ₩37,682 | ₩37,876 | ₩37,322 | ₩37,802 | +0.32% | 274만 |
|---|
| 2026.06.10 | ₩37,562 | ₩37,682 | ₩37,309 | ₩37,349 | -0.57% | 402.5만 |
|---|
| 2026.06.09 | ₩37,829 | ₩37,976 | ₩37,095 | ₩37,629 | -0.53% | 294.2만 |
|---|
| 2026.06.08 | ₩38,016 | ₩38,016 | ₩37,682 | ₩37,709 | -0.81% | 284.9만 |
|---|
| 2026.06.05 | ₩38,362 | ₩38,362 | ₩37,715 | ₩37,749 | -1.60% | 236.8만 |
|---|
| 2026.06.04 | ₩38,082 | ₩38,336 | ₩38,082 | ₩38,202 | +0.32% | 738.9만 |
|---|
| 2026.06.03 | ₩38,336 | ₩38,349 | ₩38,122 | ₩38,189 | -0.38% | 691.9만 |
|---|
| 2026.06.02 | ₩38,296 | ₩38,629 | ₩38,016 | ₩38,216 | -0.21% | 517.6만 |
|---|
| 2026.06.01 | ₩37,815 | ₩38,336 | ₩37,629 | ₩37,957 | +0.37% | 1928.4만 |
|---|
| 2026.05.29 | ₩37,856 | ₩37,869 | ₩37,495 | ₩37,602 | -0.67% | 2201.8만 |
|---|
| 2026.05.28 | ₩37,682 | ₩37,815 | ₩37,562 | ₩37,749 | +0.18% | 1.2억 |
|---|
| 2026.05.27 | ₩37,722 | ₩37,722 | ₩37,309 | ₩37,549 | -0.46% | 19.9만 |
|---|
| 2026.05.26 | ₩37,669 | ₩37,749 | ₩37,642 | ₩37,689 | +0.05% | 27만 |
|---|
| 2026.05.22 | ₩37,735 | ₩37,735 | ₩37,469 | ₩37,582 | -0.41% | 29만 |
|---|
| 2026.05.21 | ₩37,682 | ₩37,759 | ₩37,495 | ₩37,559 | -0.33% | 40.9만 |
|---|
| 2026.05.20 | ₩37,815 | ₩37,896 | ₩37,629 | ₩37,745 | -0.19% | 36.8만 |
|---|
| 2026.05.19 | ₩37,869 | ₩37,896 | ₩37,615 | ₩37,642 | -0.60% | 45.9만 |
|---|
| 2026.05.18 | ₩37,722 | ₩37,949 | ₩37,682 | ₩37,849 | +0.34% | 19.6만 |
|---|
| 2026.05.15 | ₩37,415 | ₩37,602 | ₩37,335 | ₩37,525 | +0.29% | 41만 |
|---|
| 2026.05.14 | ₩37,762 | ₩37,806 | ₩37,589 | ₩37,658 | -0.28% | 25.1만 |
|---|
| 2026.05.13 | ₩37,842 | ₩37,909 | ₩37,709 | ₩37,755 | -0.23% | 37.3만 |
|---|
| 2026.05.12 | ₩37,482 | ₩37,722 | ₩37,455 | ₩37,706 | +0.60% | 24.1만 |
|---|
| 2026.05.11 | ₩37,749 | ₩37,749 | ₩37,415 | ₩37,589 | -0.42% | 20.8만 |
|---|
| 2026.05.08 | ₩37,442 | ₩37,495 | ₩37,335 | ₩37,389 | -0.14% | 19.6만 |
|---|
| 2026.05.07 | ₩37,402 | ₩37,455 | ₩37,309 | ₩37,406 | +0.01% | 32.8만 |
|---|
| 2026.05.06 | ₩37,575 | ₩37,575 | ₩37,315 | ₩37,457 | -0.32% | 22만 |
|---|
| 2026.05.05 | ₩37,495 | ₩37,495 | ₩37,315 | ₩37,429 | -0.18% | 32.6만 |
|---|
| 2026.05.04 | ₩37,482 | ₩37,482 | ₩37,255 | ₩37,349 | -0.36% | 24.7만 |
|---|
| 2026.05.01 | ₩37,562 | ₩37,649 | ₩37,335 | ₩37,522 | -0.11% | 47.5만 |
|---|
| 2026.04.30 | ₩37,389 | ₩37,522 | ₩37,242 | ₩37,509 | +0.32% | 71.3만 |
|---|
| 2026.04.29 | ₩37,135 | ₩37,242 | ₩37,062 | ₩37,242 | +0.29% | 35.3만 |
|---|
| 2026.04.28 | ₩37,135 | ₩37,402 | ₩37,015 | ₩37,174 | +0.10% | 53.4만 |
|---|
| 2026.04.27 | ₩37,335 | ₩37,946 | ₩37,055 | ₩37,389 | +0.14% | 42.2만 |
|---|
| 2026.04.24 | ₩37,189 | ₩37,362 | ₩36,855 | ₩37,355 | +0.45% | 20.7만 |
|---|
| 2026.04.23 | ₩37,055 | ₩37,162 | ₩36,815 | ₩36,968 | -0.23% | 15.7만 |
|---|
| 2026.04.22 | ₩36,948 | ₩37,109 | ₩36,802 | ₩37,109 | +0.43% | 16.3만 |
|---|
| 2026.04.21 | ₩36,842 | ₩36,842 | ₩36,735 | ₩36,742 | -0.27% | 6만 |
|---|
| 2026.04.20 | ₩36,842 | ₩36,855 | ₩36,788 | ₩36,855 | +0.04% | 7.4만 |
|---|
| 2026.04.17 | ₩36,735 | ₩37,015 | ₩36,722 | ₩36,895 | +0.44% | 9.2만 |
|---|
| 2026.04.16 | ₩36,842 | ₩36,842 | ₩36,722 | ₩36,762 | -0.22% | 4.9만 |
|---|
| 2026.04.15 | ₩36,815 | ₩36,828 | ₩36,708 | ₩36,790 | -0.07% | 15.3만 |
|---|
| 2026.04.14 | ₩36,575 | ₩36,935 | ₩36,562 | ₩36,734 | +0.43% | 40.1만 |
|---|
| 2026.04.13 | ₩36,922 | ₩37,002 | ₩36,722 | ₩36,939 | +0.05% | 47.3만 |
|---|
| 2026.04.10 | ₩36,802 | ₩37,327 | ₩36,735 | ₩37,282 | +1.30% | 21.7만 |
|---|
| 2026.04.09 | ₩36,615 | ₩36,868 | ₩36,562 | ₩36,784 | +0.46% | 8.4만 |
|---|
| 2026.04.08 | ₩37,055 | ₩37,055 | ₩36,484 | ₩36,602 | -1.22% | 14.7만 |
|---|
| 2026.04.07 | ₩36,535 | ₩36,548 | ₩36,375 | ₩36,516 | -0.05% | 4.4만 |
|---|
| 2026.04.06 | ₩36,735 | ₩36,735 | ₩36,415 | ₩36,522 | -0.58% | 13.3만 |
|---|
| 2026.04.02 | ₩36,348 | ₩36,615 | ₩36,308 | ₩36,604 | +0.70% | 6.5만 |
|---|
| 2026.04.01 | ₩36,628 | ₩36,682 | ₩36,362 | ₩36,575 | -0.15% | 22.5만 |
|---|
| 2026.03.31 | ₩36,128 | ₩36,454 | ₩36,068 | ₩36,370 | +0.67% | 8.3만 |
|---|
| 2026.03.30 | ₩36,262 | ₩36,268 | ₩36,015 | ₩36,075 | -0.51% | 10.1만 |
|---|
| 2026.03.27 | ₩36,028 | ₩36,185 | ₩36,025 | ₩36,143 | +0.32% | 4.8만 |
|---|
| 2026.03.26 | ₩36,428 | ₩36,508 | ₩36,068 | ₩36,107 | -0.88% | 20.7만 |
|---|
| 2026.03.25 | ₩36,455 | ₩36,455 | ₩36,215 | ₩36,294 | -0.44% | 4.9만 |
|---|
| 2026.03.24 | ₩35,828 | ₩36,348 | ₩35,781 | ₩36,222 | +1.10% | 6만 |
|---|
| 2026.03.23 | ₩36,135 | ₩36,255 | ₩35,921 | ₩36,011 | -0.34% | 12.9만 |
|---|
| 2026.03.20 | ₩35,868 | ₩36,028 | ₩35,748 | ₩35,983 | +0.32% | 9만 |
|---|
| 2026.03.19 | ₩35,455 | ₩36,001 | ₩35,455 | ₩35,921 | +1.32% | 8.9만 |
|---|
| 2026.03.18 | ₩35,401 | ₩35,775 | ₩35,401 | ₩35,768 | +1.04% | 12.3만 |
|---|
| 2026.03.17 | ₩35,868 | ₩35,908 | ₩35,721 | ₩35,871 | +0.01% | 2.9만 |
|---|
| 2026.03.16 | ₩35,681 | ₩35,732 | ₩35,575 | ₩35,655 | -0.07% | 6.5만 |
|---|
| 2026.03.13 | ₩35,588 | ₩35,641 | ₩35,374 | ₩35,461 | -0.36% | 6.1만 |
|---|
| 2026.03.12 | ₩35,535 | ₩35,615 | ₩35,374 | ₩35,501 | -0.09% | 2.4만 |
|---|
| 2026.03.11 | ₩35,668 | ₩35,668 | ₩35,435 | ₩35,541 | -0.36% | 5만 |
|---|
| 2026.03.10 | ₩35,935 | ₩36,202 | ₩35,628 | ₩35,861 | -0.20% | 27.2만 |
|---|
| 2026.03.09 | ₩35,468 | ₩35,721 | ₩35,441 | ₩35,707 | +0.67% | 2.5만 |
|---|
| 2026.03.06 | ₩35,148 | ₩35,708 | ₩35,108 | ₩35,608 | +1.31% | 7.4만 |
|---|
| 2026.03.05 | ₩35,321 | ₩35,374 | ₩35,134 | ₩35,373 | +0.15% | 4.9만 |
|---|
| 2026.03.04 | ₩35,401 | ₩35,641 | ₩35,341 | ₩35,515 | +0.32% | 4.8만 |
|---|
| 2026.03.03 | ₩35,134 | ₩35,361 | ₩34,948 | ₩35,270 | +0.39% | 4.9만 |
|---|
| 2026.03.02 | ₩35,161 | ₩35,568 | ₩35,108 | ₩35,488 | +0.93% | 9만 |
|---|
| 2026.02.27 | ₩34,934 | ₩35,188 | ₩34,934 | ₩35,156 | +0.63% | 5.2만 |
|---|
| 2026.02.26 | ₩35,268 | ₩35,268 | ₩35,081 | ₩35,225 | -0.12% | 1.6만 |
|---|
| 2026.02.25 | ₩35,214 | ₩35,321 | ₩35,214 | ₩35,290 | +0.22% | 8.6만 |
|---|
| 2026.02.24 | ₩35,068 | ₩35,228 | ₩35,042 | ₩35,188 | +0.34% | 4.4만 |
|---|
| 2026.02.23 | ₩34,988 | ₩35,028 | ₩34,814 | ₩34,954 | -0.10% | 5.8만 |
|---|
| 2026.02.20 | ₩34,854 | ₩35,134 | ₩34,801 | ₩35,068 | +0.61% | 3.1만 |
|---|
| 2026.02.19 | ₩34,801 | ₩35,028 | ₩34,788 | ₩34,881 | +0.23% | 4.9만 |
|---|
| 2026.02.18 | ₩34,748 | ₩34,921 | ₩34,714 | ₩34,841 | +0.27% | 7.8만 |
|---|
| 2026.02.17 | ₩35,481 | ₩35,481 | ₩34,574 | ₩34,748 | -2.07% | 23.1만 |
|---|
| 2026.02.13 | ₩34,801 | ₩34,881 | ₩34,661 | ₩34,801 | 0.00% | 2.1만 |
|---|
| 2026.02.12 | ₩35,014 | ₩35,161 | ₩34,788 | ₩34,821 | -0.55% | 1만 |
|---|
| 2026.02.11 | ₩35,081 | ₩35,081 | ₩34,934 | ₩35,008 | -0.21% | 2.9만 |
|---|
| 2026.02.10 | ₩35,094 | ₩35,094 | ₩34,948 | ₩35,013 | -0.23% | 9.8천 |
|---|
| 2026.02.09 | ₩34,828 | ₩35,014 | ₩34,760 | ₩34,956 | +0.37% | 1.3만 |
|---|
| 2026.02.06 | ₩34,894 | ₩34,982 | ₩34,774 | ₩34,961 | +0.19% | 2.7만 |
|---|
| 2026.02.05 | ₩34,547 | ₩34,654 | ₩34,427 | ₩34,494 | -0.15% | 2.3만 |
|---|
| 2026.02.04 | ₩34,861 | ₩34,988 | ₩34,561 | ₩34,688 | -0.50% | 6.6만 |
|---|
| 2026.02.03 | ₩34,934 | ₩35,034 | ₩34,801 | ₩34,944 | +0.03% | 27.6만 |
|---|
| 2026.02.02 | ₩34,481 | ₩34,628 | ₩34,461 | ₩34,621 | +0.41% | 4만 |
|---|
| 2026.01.30 | ₩34,654 | ₩34,788 | ₩34,561 | ₩34,561 | -0.27% | 6만 |
|---|
| 2026.01.29 | ₩34,948 | ₩34,948 | ₩34,547 | ₩34,820 | -0.37% | 9.8천 |
|---|
| 2026.01.28 | ₩34,681 | ₩34,721 | ₩34,494 | ₩34,658 | -0.07% | 7.8천 |
|---|
| 2026.01.27 | ₩34,321 | ₩34,654 | ₩34,321 | ₩34,628 | +0.89% | 6.6천 |
|---|
| 2026.01.26 | ₩34,450 | ₩34,521 | ₩34,426 | ₩34,487 | +0.11% | 1.2만 |
|---|
| 2026.01.23 | ₩34,227 | ₩34,441 | ₩34,227 | ₩34,407 | +0.53% | 1.4만 |
|---|
| 2026.01.22 | ₩34,467 | ₩34,507 | ₩34,310 | ₩34,374 | -0.27% | 7.2천 |
|---|
| 2026.01.21 | ₩34,121 | ₩34,561 | ₩34,121 | ₩34,527 | +1.19% | 1.4만 |
|---|
| 2026.01.20 | ₩34,334 | ₩34,387 | ₩34,214 | ₩34,274 | -0.17% | 3.4만 |
|---|
| 2026.01.16 | ₩34,521 | ₩34,534 | ₩34,387 | ₩34,461 | -0.17% | 2만 |
|---|
| 2026.01.15 | ₩34,494 | ₩34,547 | ₩34,435 | ₩34,534 | +0.12% | 7.4만 |
|---|
| 2026.01.14 | ₩34,542 | ₩34,628 | ₩34,441 | ₩34,553 | +0.03% | 2.6만 |
|---|
| 2026.01.13 | ₩34,614 | ₩34,628 | ₩34,427 | ₩34,527 | -0.25% | 2.5만 |
|---|
| 2026.01.12 | ₩34,414 | ₩34,601 | ₩34,403 | ₩34,514 | +0.29% | 2.2만 |
|---|
| 2026.01.09 | ₩34,401 | ₩34,494 | ₩34,347 | ₩34,401 | 0.00% | 1.4만 |
|---|
| 2026.01.08 | ₩34,881 | ₩34,881 | ₩34,294 | ₩34,381 | -1.43% | 11.7만 |
|---|
| 2026.01.07 | ₩34,254 | ₩34,521 | ₩34,254 | ₩34,461 | +0.60% | 5.2만 |
|---|
| 2026.01.06 | ₩34,694 | ₩34,694 | ₩34,255 | ₩34,394 | -0.87% | 4.3만 |
|---|
| 2026.01.05 | ₩34,027 | ₩34,307 | ₩33,990 | ₩34,294 | +0.78% | 15.9만 |
|---|
| 2026.01.02 | ₩33,881 | ₩34,001 | ₩33,781 | ₩33,847 | -0.10% | 9.3천 |
|---|
| 2025.12.31 | ₩33,767 | ₩33,787 | ₩33,747 | ₩33,754 | -0.04% | 4.5천 |
|---|
| 2025.12.30 | ₩33,761 | ₩33,827 | ₩33,694 | ₩33,740 | -0.06% | 2.4만 |
|---|
| 2025.12.29 | ₩33,814 | ₩33,841 | ₩33,814 | ₩33,834 | +0.06% | 6.8천 |
|---|
| 2025.12.26 | ₩33,894 | ₩33,901 | ₩33,881 | ₩33,901 | +0.02% | 2.1천 |
|---|
| 2025.12.24 | ₩33,875 | ₩33,947 | ₩33,857 | ₩33,941 | +0.19% | 1.8천 |
|---|
| 2025.12.23 | ₩33,766 | ₩33,827 | ₩33,762 | ₩33,801 | +0.10% | 1천 |
|---|
| 2025.12.22 | ₩33,746 | ₩33,821 | ₩33,724 | ₩33,821 | +0.22% | 2.5만 |
|---|
| 2025.12.19 | ₩33,427 | ₩33,574 | ₩33,427 | ₩33,567 | +0.42% | 2.4만 |
|---|
| 2025.12.18 | ₩33,394 | ₩33,447 | ₩33,394 | ₩33,427 | +0.10% | 6.3천 |
|---|
| 2025.12.17 | ₩33,467 | ₩33,467 | ₩33,340 | ₩33,380 | -0.26% | 1.7만 |
|---|
| 2025.12.16 | ₩33,440 | ₩33,494 | ₩33,414 | ₩33,487 | +0.14% | 7천 |
|---|
| 2025.12.15 | ₩33,454 | ₩33,454 | ₩33,403 | ₩33,446 | -0.02% | 1.7만 |
|---|
| 2025.12.12 | ₩33,494 | ₩33,507 | ₩33,307 | ₩33,374 | -0.36% | 1.1만 |
|---|
| 2025.12.11 | ₩33,480 | ₩33,534 | ₩33,307 | ₩33,527 | +0.14% | 2.4만 |
|---|