시장 데이터를 불러오는 중
전체 종목
First Trust Multi-Strategy Alternative ETF 과거 주가
First Trust Multi-Strategy Alternative ETF · LALT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Multi-Strategy Alternative ETF · LALT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,482 | ₩33,482 | ₩33,362 | ₩33,442 | -0.12% | 21.1만 |
| 2026.10.08 | ₩33,268 | ₩33,388 | ₩33,241 | ₩33,375 | +0.32% | 13.8만 |
| 2026.10.07 | ₩33,429 | ₩33,429 | ₩33,225 | ₩33,348 | -0.24% | 28.6만 |
| 2026.10.06 | ₩33,132 | ₩33,355 | ₩33,026 | ₩33,295 | +0.49% | 10만 |
| 2026.10.05 | ₩33,174 | ₩33,281 | ₩33,067 | ₩33,147 | -0.08% | 19.7만 |
| 2026.10.02 | ₩33,187 | ₩33,187 | ₩32,892 | ₩33,134 | -0.16% | 12.2만 |
| 2026.10.01 | ₩33,228 | ₩33,295 | ₩33,067 | ₩33,187 | -0.12% | 60.7만 |
| 2026.09.30 | ₩33,174 | ₩33,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,134 |
| -0.12% |
| 14.9만 |
| 2026.09.29 | ₩33,026 | ₩33,080 | ₩32,865 | ₩33,012 | -0.04% | 17만 |
|---|
| 2026.09.28 | ₩33,187 | ₩33,187 | ₩32,973 | ₩33,033 | -0.46% | 4.9만 |
|---|
| 2026.09.25 | ₩33,321 | ₩33,388 | ₩33,080 | ₩33,187 | -0.40% | 8.5만 |
|---|
| 2026.09.24 | ₩33,228 | ₩33,375 | ₩33,122 | ₩33,295 | +0.20% | 11.2만 |
|---|
| 2026.09.23 | ₩33,348 | ₩33,375 | ₩33,240 | ₩33,375 | +0.08% | 12.1만 |
|---|
| 2026.09.22 | ₩33,281 | ₩33,362 | ₩33,234 | ₩33,293 | +0.04% | 7.2만 |
|---|
| 2026.09.21 | ₩33,375 | ₩33,375 | ₩33,214 | ₩33,321 | -0.16% | 6만 |
|---|
| 2026.09.18 | ₩33,335 | ₩33,425 | ₩33,268 | ₩33,382 | +0.14% | 14.4만 |
|---|
| 2026.09.17 | ₩33,308 | ₩33,449 | ₩33,261 | ₩33,315 | +0.02% | 10.6만 |
|---|
| 2026.09.16 | ₩33,295 | ₩33,435 | ₩33,120 | ₩33,194 | -0.30% | 29.5만 |
|---|
| 2026.09.15 | ₩33,362 | ₩33,362 | ₩33,174 | ₩33,321 | -0.12% | 6.1만 |
|---|
| 2026.09.14 | ₩33,114 | ₩33,228 | ₩33,107 | ₩33,160 | +0.14% | 8만 |
|---|
| 2026.09.11 | ₩33,295 | ₩33,295 | ₩33,081 | ₩33,187 | -0.32% | 73만 |
|---|
| 2026.09.10 | ₩33,174 | ₩33,549 | ₩33,067 | ₩33,214 | +0.12% | 7.3만 |
|---|
| 2026.09.09 | ₩33,201 | ₩33,201 | ₩33,000 | ₩33,147 | -0.16% | 18.2만 |
|---|
| 2026.09.08 | ₩32,919 | ₩33,040 | ₩32,879 | ₩32,892 | -0.08% | 6만 |
|---|
| 2026.09.04 | ₩32,892 | ₩33,000 | ₩32,785 | ₩32,933 | +0.12% | 5.1만 |
|---|
| 2026.09.03 | ₩32,946 | ₩33,000 | ₩32,825 | ₩33,000 | +0.16% | 11.8만 |
|---|
| 2026.09.02 | ₩32,946 | ₩32,946 | ₩32,758 | ₩32,865 | -0.24% | 10.5만 |
|---|
| 2026.09.01 | ₩32,758 | ₩33,100 | ₩32,678 | ₩32,865 | +0.33% | 12.4만 |
|---|
| 2026.08.31 | ₩32,691 | ₩32,758 | ₩32,624 | ₩32,758 | +0.21% | 6.9만 |
|---|
| 2026.08.28 | ₩32,745 | ₩32,745 | ₩32,565 | ₩32,638 | -0.33% | 3.9만 |
|---|
| 2026.08.27 | ₩32,624 | ₩32,718 | ₩32,577 | ₩32,718 | +0.29% | 5.1만 |
|---|
| 2026.08.26 | ₩32,544 | ₩32,705 | ₩32,544 | ₩32,664 | +0.37% | 7.7만 |
|---|
| 2026.08.25 | ₩32,651 | ₩32,705 | ₩32,624 | ₩32,671 | +0.06% | 7.1만 |
|---|
| 2026.08.24 | ₩32,544 | ₩32,798 | ₩32,544 | ₩32,642 | +0.30% | 16.3만 |
|---|
| 2026.08.21 | ₩32,745 | ₩32,906 | ₩32,718 | ₩32,865 | +0.37% | 39만 |
|---|
| 2026.08.20 | ₩32,718 | ₩32,812 | ₩32,564 | ₩32,678 | -0.12% | 4.7만 |
|---|
| 2026.08.19 | ₩32,772 | ₩32,959 | ₩32,638 | ₩32,718 | -0.16% | 15.7만 |
|---|
| 2026.08.18 | ₩32,691 | ₩32,718 | ₩32,597 | ₩32,718 | +0.08% | 7.1만 |
|---|
| 2026.08.17 | ₩32,570 | ₩32,765 | ₩32,570 | ₩32,692 | +0.37% | 4.2만 |
|---|
| 2026.08.14 | ₩32,577 | ₩32,664 | ₩32,544 | ₩32,604 | +0.08% | 4만 |
|---|
| 2026.08.13 | ₩32,678 | ₩32,678 | ₩32,503 | ₩32,678 | 0.00% | 14.1만 |
|---|
| 2026.08.12 | ₩32,550 | ₩32,785 | ₩32,544 | ₩32,678 | +0.39% | 8.6만 |
|---|
| 2026.08.11 | ₩32,537 | ₩32,611 | ₩32,477 | ₩32,580 | +0.13% | 2.9만 |
|---|
| 2026.08.10 | ₩32,410 | ₩32,638 | ₩32,389 | ₩32,611 | +0.62% | 17.4만 |
|---|
| 2026.08.07 | ₩32,316 | ₩32,410 | ₩32,286 | ₩32,396 | +0.25% | 13.6만 |
|---|
| 2026.08.06 | ₩32,383 | ₩32,530 | ₩32,302 | ₩32,463 | +0.25% | 59만 |
|---|
| 2026.08.05 | ₩32,369 | ₩32,440 | ₩32,249 | ₩32,329 | -0.12% | 18.2만 |
|---|
| 2026.08.04 | ₩31,954 | ₩32,275 | ₩31,954 | ₩32,222 | +0.84% | 7.1만 |
|---|
| 2026.08.03 | ₩32,316 | ₩32,329 | ₩32,101 | ₩32,222 | -0.29% | 18.4만 |
|---|
| 2026.07.31 | ₩32,423 | ₩32,423 | ₩32,277 | ₩32,410 | -0.04% | 2.7만 |
|---|
| 2026.07.30 | ₩32,262 | ₩32,383 | ₩32,249 | ₩32,369 | +0.33% | 6.5만 |
|---|
| 2026.07.29 | ₩32,275 | ₩32,436 | ₩32,220 | ₩32,329 | +0.17% | 6.5만 |
|---|
| 2026.07.28 | ₩32,275 | ₩32,477 | ₩32,182 | ₩32,356 | +0.25% | 6.3만 |
|---|
| 2026.07.27 | ₩32,383 | ₩32,463 | ₩32,262 | ₩32,463 | +0.25% | 10.7만 |
|---|
| 2026.07.24 | ₩32,297 | ₩32,651 | ₩32,297 | ₩32,530 | +0.72% | 11.6만 |
|---|
| 2026.07.23 | ₩32,477 | ₩32,477 | ₩32,289 | ₩32,463 | -0.04% | 13.3만 |
|---|
| 2026.07.22 | ₩32,316 | ₩32,490 | ₩32,316 | ₩32,477 | +0.50% | 4.2만 |
|---|
| 2026.07.21 | ₩32,383 | ₩32,450 | ₩32,348 | ₩32,450 | +0.21% | 9.4만 |
|---|
| 2026.07.20 | ₩32,302 | ₩32,343 | ₩32,258 | ₩32,343 | +0.12% | 6만 |
|---|
| 2026.07.17 | ₩32,195 | ₩32,369 | ₩32,192 | ₩32,302 | +0.33% | 5만 |
|---|
| 2026.07.16 | ₩32,316 | ₩32,329 | ₩32,182 | ₩32,329 | +0.04% | 3.7만 |
|---|
| 2026.07.15 | ₩32,289 | ₩32,376 | ₩32,235 | ₩32,329 | +0.12% | 9.4만 |
|---|
| 2026.07.14 | ₩32,530 | ₩32,530 | ₩32,343 | ₩32,396 | -0.41% | 11.2만 |
|---|
| 2026.07.13 | ₩32,275 | ₩32,601 | ₩32,155 | ₩32,369 | +0.29% | 8만 |
|---|
| 2026.07.10 | ₩32,517 | ₩32,517 | ₩32,141 | ₩32,222 | -0.91% | 7.3만 |
|---|
| 2026.07.09 | ₩32,396 | ₩32,410 | ₩32,208 | ₩32,329 | -0.21% | 7만 |
|---|
| 2026.07.08 | ₩32,007 | ₩32,309 | ₩31,940 | ₩32,249 | +0.75% | 8.8만 |
|---|
| 2026.07.07 | ₩32,195 | ₩32,336 | ₩31,954 | ₩32,182 | -0.04% | 21.6만 |
|---|
| 2026.07.06 | ₩32,074 | ₩32,222 | ₩32,039 | ₩32,208 | +0.42% | 21.8만 |
|---|
| 2026.07.02 | ₩32,128 | ₩32,128 | ₩31,913 | ₩32,088 | -0.13% | 15.5만 |
|---|
| 2026.07.01 | ₩32,115 | ₩32,289 | ₩31,913 | ₩32,168 | +0.17% | 59.1만 |
|---|
| 2026.06.30 | ₩32,222 | ₩32,463 | ₩32,048 | ₩32,222 | 0.00% | 36.4만 |
|---|
| 2026.06.29 | ₩32,115 | ₩32,718 | ₩32,034 | ₩32,182 | +0.21% | 567.4만 |
|---|
| 2026.06.26 | ₩32,376 | ₩32,376 | ₩31,927 | ₩32,061 | -0.97% | 33.1만 |
|---|
| 2026.06.25 | ₩32,027 | ₩32,456 | ₩32,021 | ₩32,128 | +0.31% | 12.2만 |
|---|
| 2026.06.24 | ₩32,208 | ₩32,302 | ₩32,054 | ₩32,275 | +0.21% | 32.4만 |
|---|
| 2026.06.23 | ₩32,584 | ₩32,584 | ₩32,235 | ₩32,302 | -0.86% | 2.9만 |
|---|
| 2026.06.22 | ₩32,731 | ₩32,731 | ₩32,463 | ₩32,568 | -0.50% | 4.3만 |
|---|
| 2026.06.18 | ₩32,517 | ₩32,570 | ₩32,450 | ₩32,537 | +0.06% | 1.2만 |
|---|
| 2026.06.17 | ₩32,624 | ₩32,731 | ₩32,525 | ₩32,525 | -0.30% | 5.1만 |
|---|
| 2026.06.16 | ₩32,745 | ₩32,785 | ₩32,597 | ₩32,745 | 0.00% | 3.7만 |
|---|
| 2026.06.15 | ₩32,959 | ₩32,959 | ₩32,651 | ₩32,737 | -0.68% | 2.6만 |
|---|
| 2026.06.12 | ₩32,798 | ₩32,953 | ₩32,587 | ₩32,706 | -0.28% | 6.6만 |
|---|
| 2026.06.11 | ₩32,564 | ₩33,020 | ₩32,517 | ₩32,690 | +0.39% | 2.8만 |
|---|
| 2026.06.10 | ₩33,254 | ₩33,254 | ₩32,517 | ₩32,562 | -2.08% | 2만 |
|---|
| 2026.06.09 | ₩32,745 | ₩32,879 | ₩32,517 | ₩32,517 | -0.70% | 10.1만 |
|---|
| 2026.06.08 | ₩32,731 | ₩32,919 | ₩32,718 | ₩32,805 | +0.23% | 2.8만 |
|---|
| 2026.06.05 | ₩33,040 | ₩33,040 | ₩32,694 | ₩32,797 | -0.73% | 61.6만 |
|---|
| 2026.06.04 | ₩33,254 | ₩33,348 | ₩33,093 | ₩33,228 | -0.08% | 3.9만 |
|---|
| 2026.06.03 | ₩33,321 | ₩33,556 | ₩33,134 | ₩33,134 | -0.56% | 54.7만 |
|---|
| 2026.06.02 | ₩33,160 | ₩33,368 | ₩33,080 | ₩33,281 | +0.36% | 2.5만 |
|---|
| 2026.06.01 | ₩33,308 | ₩33,308 | ₩33,107 | ₩33,254 | -0.16% | 20.1만 |
|---|
| 2026.05.29 | ₩33,228 | ₩33,321 | ₩33,055 | ₩33,201 | -0.08% | 2.9만 |
|---|
| 2026.05.28 | ₩33,160 | ₩33,187 | ₩33,013 | ₩33,187 | +0.08% | 1.4만 |
|---|
| 2026.05.27 | ₩33,026 | ₩33,288 | ₩32,928 | ₩33,053 | +0.08% | 4.8만 |
|---|
| 2026.05.26 | ₩33,228 | ₩33,228 | ₩33,033 | ₩33,120 | -0.32% | 3만 |
|---|
| 2026.05.22 | ₩33,207 | ₩33,295 | ₩33,147 | ₩33,241 | +0.10% | 1.5만 |
|---|
| 2026.05.21 | ₩33,254 | ₩33,375 | ₩33,147 | ₩33,221 | -0.10% | 3.8만 |
|---|
| 2026.05.20 | ₩33,348 | ₩33,348 | ₩33,201 | ₩33,268 | -0.24% | 1.2만 |
|---|
| 2026.05.19 | ₩33,295 | ₩33,482 | ₩33,187 | ₩33,301 | +0.02% | 2.2만 |
|---|
| 2026.05.18 | ₩33,254 | ₩33,496 | ₩33,254 | ₩33,358 | +0.31% | 4.2만 |
|---|
| 2026.05.15 | ₩33,181 | ₩33,509 | ₩33,134 | ₩33,262 | +0.25% | 3.2만 |
|---|
| 2026.05.14 | ₩33,362 | ₩33,549 | ₩33,268 | ₩33,301 | -0.18% | 3.4만 |
|---|
| 2026.05.13 | ₩33,521 | ₩33,523 | ₩33,295 | ₩33,402 | -0.36% | 2.7만 |
|---|
| 2026.05.12 | ₩33,362 | ₩33,523 | ₩33,201 | ₩33,335 | -0.08% | 10.1만 |
|---|
| 2026.05.11 | ₩33,174 | ₩33,348 | ₩33,167 | ₩33,348 | +0.53% | 1.9만 |
|---|
| 2026.05.08 | ₩32,959 | ₩33,214 | ₩32,959 | ₩33,120 | +0.49% | 2.9만 |
|---|
| 2026.05.07 | ₩32,986 | ₩33,134 | ₩32,946 | ₩33,045 | +0.18% | 7.2천 |
|---|
| 2026.05.06 | ₩33,147 | ₩33,174 | ₩33,053 | ₩33,060 | -0.26% | 5만 |
|---|
| 2026.05.05 | ₩33,201 | ₩33,214 | ₩33,127 | ₩33,136 | -0.19% | 1.9만 |
|---|
| 2026.05.04 | ₩33,067 | ₩33,321 | ₩32,959 | ₩33,174 | +0.32% | 3.5만 |
|---|
| 2026.05.01 | ₩33,335 | ₩33,335 | ₩33,108 | ₩33,167 | -0.50% | 1.3만 |
|---|
| 2026.04.30 | ₩33,174 | ₩33,375 | ₩33,053 | ₩33,223 | +0.15% | 6.3만 |
|---|
| 2026.04.29 | ₩33,069 | ₩33,174 | ₩33,000 | ₩33,127 | +0.17% | 1.5만 |
|---|
| 2026.04.28 | ₩33,067 | ₩33,308 | ₩32,946 | ₩33,073 | +0.02% | 6.3만 |
|---|
| 2026.04.27 | ₩33,026 | ₩33,187 | ₩33,000 | ₩33,134 | +0.32% | 1.3만 |
|---|
| 2026.04.24 | ₩32,973 | ₩33,067 | ₩32,946 | ₩33,045 | +0.22% | 1.6만 |
|---|
| 2026.04.23 | ₩33,067 | ₩33,080 | ₩32,933 | ₩33,069 | +0.01% | 5.6만 |
|---|
| 2026.04.22 | ₩33,120 | ₩33,321 | ₩32,896 | ₩33,053 | -0.20% | 2.8만 |
|---|
| 2026.04.21 | ₩32,933 | ₩32,933 | ₩32,785 | ₩32,879 | -0.16% | 8.2만 |
|---|
| 2026.04.20 | ₩32,678 | ₩33,080 | ₩32,678 | ₩32,871 | +0.59% | 4.5만 |
|---|
| 2026.04.17 | ₩32,852 | ₩32,919 | ₩32,788 | ₩32,888 | +0.11% | 1.3만 |
|---|
| 2026.04.16 | ₩33,026 | ₩33,026 | ₩32,865 | ₩32,918 | -0.33% | 3.7만 |
|---|
| 2026.04.15 | ₩32,785 | ₩32,986 | ₩32,785 | ₩32,974 | +0.58% | 2.9만 |
|---|
| 2026.04.14 | ₩32,959 | ₩32,973 | ₩32,825 | ₩32,912 | -0.14% | 9.3천 |
|---|
| 2026.04.13 | ₩32,979 | ₩33,053 | ₩32,879 | ₩32,939 | -0.12% | 1.9만 |
|---|
| 2026.04.10 | ₩33,067 | ₩33,067 | ₩32,899 | ₩32,923 | -0.43% | 2.5만 |
|---|
| 2026.04.09 | ₩32,812 | ₩32,946 | ₩32,798 | ₩32,852 | +0.12% | 4.7천 |
|---|
| 2026.04.08 | ₩32,699 | ₩33,000 | ₩32,698 | ₩32,731 | +0.10% | 9.7천 |
|---|
| 2026.04.07 | ₩32,892 | ₩32,892 | ₩32,839 | ₩32,844 | -0.15% | 3.5천 |
|---|
| 2026.04.06 | ₩32,852 | ₩32,892 | ₩32,758 | ₩32,819 | -0.10% | 11.1만 |
|---|
| 2026.04.02 | ₩32,785 | ₩32,839 | ₩32,651 | ₩32,819 | +0.10% | 2.6만 |
|---|
| 2026.04.01 | ₩32,664 | ₩32,745 | ₩32,570 | ₩32,671 | +0.02% | 3만 |
|---|
| 2026.03.31 | ₩32,638 | ₩32,638 | ₩32,503 | ₩32,591 | -0.14% | 1.3만 |
|---|
| 2026.03.30 | ₩32,638 | ₩32,638 | ₩32,396 | ₩32,430 | -0.64% | 2.9만 |
|---|
| 2026.03.27 | ₩32,302 | ₩32,314 | ₩32,101 | ₩32,302 | 0.00% | 2.1만 |
|---|
| 2026.03.26 | ₩32,141 | ₩32,233 | ₩32,034 | ₩32,034 | -0.33% | 2.3만 |
|---|
| 2026.03.25 | ₩32,845 | ₩32,892 | ₩32,679 | ₩32,892 | +0.14% | 1.1만 |
|---|
| 2026.03.24 | ₩32,631 | ₩32,839 | ₩32,631 | ₩32,745 | +0.35% | 1.1만 |
|---|
| 2026.03.23 | ₩32,959 | ₩32,959 | ₩32,557 | ₩32,607 | -1.07% | 8.6천 |
|---|
| 2026.03.20 | ₩33,214 | ₩33,214 | ₩32,946 | ₩32,989 | -0.68% | 5.2천 |
|---|
| 2026.03.19 | ₩32,798 | ₩33,067 | ₩32,798 | ₩32,994 | +0.60% | 9.6천 |
|---|
| 2026.03.18 | ₩33,295 | ₩33,348 | ₩33,228 | ₩33,287 | -0.02% | 4.8천 |
|---|
| 2026.03.17 | ₩33,362 | ₩33,442 | ₩33,281 | ₩33,364 | +0.01% | 3.6만 |
|---|
| 2026.03.16 | ₩33,362 | ₩33,362 | ₩33,160 | ₩33,187 | -0.52% | 4.2만 |
|---|
| 2026.03.13 | ₩33,536 | ₩33,603 | ₩33,325 | ₩33,372 | -0.49% | 7.3만 |
|---|
| 2026.03.12 | ₩33,549 | ₩33,569 | ₩33,523 | ₩33,569 | +0.06% | 3.7천 |
|---|
| 2026.03.11 | ₩33,482 | ₩33,623 | ₩33,308 | ₩33,418 | -0.19% | 3.6만 |
|---|
| 2026.03.10 | ₩33,442 | ₩33,469 | ₩33,120 | ₩33,308 | -0.40% | 7.4천 |
|---|
| 2026.03.09 | ₩33,630 | ₩33,764 | ₩33,080 | ₩33,124 | -1.50% | 2.8만 |
|---|
| 2026.03.06 | ₩33,710 | ₩33,710 | ₩33,261 | ₩33,370 | -1.01% | 1.2만 |
|---|
| 2026.03.05 | ₩33,139 | ₩33,295 | ₩33,134 | ₩33,138 | -0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩33,093 | ₩33,107 | ₩32,979 | ₩33,075 | -0.06% | 5.5천 |
|---|
| 2026.03.03 | ₩32,691 | ₩32,920 | ₩32,691 | ₩32,776 | +0.26% | 1만 |
|---|
| 2026.03.02 | ₩33,080 | ₩33,080 | ₩32,825 | ₩33,040 | -0.12% | 7천 |
|---|
| 2026.02.27 | ₩32,603 | ₩32,603 | ₩32,463 | ₩32,573 | -0.09% | 4.3천 |
|---|
| 2026.02.26 | ₩32,436 | ₩32,544 | ₩32,436 | ₩32,544 | +0.33% | 6.8천 |
|---|
| 2026.02.25 | ₩32,530 | ₩32,651 | ₩32,416 | ₩32,505 | -0.08% | 1.2만 |
|---|
| 2026.02.24 | ₩32,229 | ₩32,450 | ₩32,215 | ₩32,408 | +0.56% | 9천 |
|---|
| 2026.02.23 | ₩32,463 | ₩32,477 | ₩32,316 | ₩32,369 | -0.29% | 8.5천 |
|---|
| 2026.02.20 | ₩32,195 | ₩32,249 | ₩32,195 | ₩32,230 | +0.11% | 7.7천 |
|---|
| 2026.02.19 | ₩31,980 | ₩32,168 | ₩31,980 | ₩32,143 | +0.51% | 8.8만 |
|---|
| 2026.02.18 | ₩32,088 | ₩32,128 | ₩32,007 | ₩32,088 | 0.00% | 2.1만 |
|---|
| 2026.02.17 | ₩31,860 | ₩31,860 | ₩31,672 | ₩31,712 | -0.46% | 9.5천 |
|---|
| 2026.02.13 | ₩31,980 | ₩31,980 | ₩31,766 | ₩31,810 | -0.53% | 7.8천 |
|---|
| 2026.02.12 | ₩31,967 | ₩32,061 | ₩31,691 | ₩31,748 | -0.68% | 1.5만 |
|---|
| 2026.02.11 | ₩32,235 | ₩32,235 | ₩32,007 | ₩32,115 | -0.37% | 1.4만 |
|---|
| 2026.02.10 | ₩32,235 | ₩32,235 | ₩31,940 | ₩32,041 | -0.60% | 1.1만 |
|---|
| 2026.02.09 | ₩32,074 | ₩32,182 | ₩31,980 | ₩32,182 | +0.33% | 3.7만 |
|---|
| 2026.02.06 | ₩31,806 | ₩31,913 | ₩31,806 | ₩31,853 | +0.15% | 1.4만 |
|---|
| 2026.02.05 | ₩31,739 | ₩31,739 | ₩31,511 | ₩31,542 | -0.62% | 4천 |
|---|
| 2026.02.04 | ₩31,820 | ₩31,913 | ₩31,766 | ₩31,900 | +0.25% | 1.5만 |
|---|
| 2026.02.03 | ₩31,806 | ₩31,887 | ₩31,739 | ₩31,887 | +0.25% | 6.5천 |
|---|
| 2026.02.02 | ₩31,605 | ₩31,645 | ₩31,545 | ₩31,617 | +0.04% | 2.2만 |
|---|
| 2026.01.30 | ₩32,088 | ₩32,088 | ₩31,833 | ₩31,846 | -0.75% | 1.5만 |
|---|
| 2026.01.29 | ₩32,141 | ₩32,423 | ₩32,128 | ₩32,423 | +0.88% | 3.4천 |
|---|
| 2026.01.28 | ₩32,007 | ₩32,289 | ₩32,007 | ₩32,275 | +0.84% | 2.2만 |
|---|
| 2026.01.27 | ₩32,007 | ₩32,128 | ₩31,927 | ₩32,128 | +0.38% | 8.9천 |
|---|
| 2026.01.26 | ₩31,860 | ₩31,960 | ₩31,806 | ₩31,860 | 0.00% | 1만 |
|---|
| 2026.01.23 | ₩31,685 | ₩31,699 | ₩31,645 | ₩31,699 | +0.04% | 4.2천 |
|---|
| 2026.01.22 | ₩31,297 | ₩31,578 | ₩31,297 | ₩31,553 | +0.82% | 1.3만 |
|---|
| 2026.01.21 | ₩31,565 | ₩31,565 | ₩31,337 | ₩31,491 | -0.23% | 1.2만 |
|---|
| 2026.01.20 | ₩31,431 | ₩31,431 | ₩31,243 | ₩31,256 | -0.55% | 7.3천 |
|---|
| 2026.01.16 | ₩31,216 | ₩31,283 | ₩31,216 | ₩31,283 | +0.21% | 800 |
|---|
| 2026.01.15 | ₩31,364 | ₩31,404 | ₩31,344 | ₩31,390 | +0.09% | 2.9만 |
|---|
| 2026.01.14 | ₩31,323 | ₩31,471 | ₩31,270 | ₩31,337 | +0.04% | 9.9천 |
|---|
| 2026.01.13 | ₩31,289 | ₩31,337 | ₩31,256 | ₩31,290 | +0.00% | 1.2만 |
|---|
| 2026.01.12 | ₩31,189 | ₩31,236 | ₩31,136 | ₩31,230 | +0.13% | 8천 |
|---|
| 2026.01.09 | ₩31,189 | ₩31,189 | ₩31,023 | ₩31,055 | -0.43% | 1.2만 |
|---|
| 2026.01.08 | ₩30,774 | ₩30,935 | ₩30,774 | ₩30,935 | +0.52% | 1.7만 |
|---|
| 2026.01.07 | ₩30,720 | ₩30,800 | ₩30,707 | ₩30,800 | +0.26% | 6.1천 |
|---|
| 2026.01.06 | ₩30,894 | ₩30,894 | ₩30,767 | ₩30,800 | -0.30% | 8.1천 |
|---|
| 2026.01.05 | ₩30,772 | ₩30,800 | ₩30,762 | ₩30,762 | -0.03% | 1천 |
|---|
| 2026.01.02 | ₩30,693 | ₩30,693 | ₩30,546 | ₩30,599 | -0.31% | 1만 |
|---|
| 2025.12.31 | ₩30,720 | ₩30,720 | ₩30,505 | ₩30,559 | -0.52% | 8.8천 |
|---|
| 2025.12.30 | ₩30,613 | ₩30,790 | ₩30,613 | ₩30,688 | +0.25% | 6.6천 |
|---|
| 2025.12.29 | ₩30,532 | ₩30,586 | ₩30,505 | ₩30,551 | +0.06% | 4.3만 |
|---|
| 2025.12.26 | ₩30,693 | ₩30,800 | ₩30,693 | ₩30,733 | +0.13% | 1.6천 |
|---|
| 2025.12.24 | ₩30,747 | ₩30,747 | ₩30,660 | ₩30,660 | -0.28% | 1.7천 |
|---|
| 2025.12.23 | ₩30,519 | ₩30,747 | ₩30,519 | ₩30,720 | +0.66% | 5천 |
|---|
| 2025.12.22 | ₩30,613 | ₩30,760 | ₩30,505 | ₩30,599 | -0.04% | 1.4만 |
|---|
| 2025.12.19 | ₩30,465 | ₩30,505 | ₩30,398 | ₩30,492 | +0.09% | 2.9만 |
|---|
| 2025.12.18 | ₩30,438 | ₩30,438 | ₩30,358 | ₩30,358 | -0.26% | 9.8만 |
|---|
| 2025.12.17 | ₩30,827 | ₩30,827 | ₩30,318 | ₩30,425 | -1.30% | 1.4만 |
|---|
| 2025.12.16 | ₩30,479 | ₩30,479 | ₩30,253 | ₩30,375 | -0.34% | 6.6천 |
|---|
| 2025.12.15 | ₩30,444 | ₩30,546 | ₩30,385 | ₩30,446 | +0.01% | 1.4만 |
|---|
| 2025.12.12 | ₩30,543 | ₩30,573 | ₩30,420 | ₩30,420 | -0.40% | 1.1천 |
|---|
| 2025.12.11 | ₩30,863 | ₩31,055 | ₩30,863 | ₩31,042 | +0.58% | 1.6만 |
|---|
| 2025.12.10 | ₩30,854 | ₩30,988 | ₩30,854 | ₩30,988 | +0.43% | 2천 |
|---|
| 2025.12.09 | ₩30,874 | ₩30,921 | ₩30,861 | ₩30,908 | +0.11% | 2.3천 |
|---|
| 2025.12.08 | ₩30,921 | ₩30,975 | ₩30,881 | ₩30,975 | +0.17% | 7.3천 |
|---|
| 2025.12.05 | ₩31,184 | ₩31,243 | ₩31,101 | ₩31,136 | -0.15% | 2.5천 |
|---|
| 2025.12.04 | ₩31,095 | ₩31,122 | ₩31,034 | ₩31,122 | +0.09% | 9.6천 |
|---|
| 2025.12.03 | ₩30,999 | ₩31,163 | ₩30,999 | ₩31,049 | +0.16% | 1.8만 |
|---|
| 2025.12.02 | ₩31,095 | ₩31,149 | ₩30,961 | ₩31,069 | -0.09% | 6만 |
|---|
| 2025.12.01 | ₩31,109 | ₩31,216 | ₩31,095 | ₩31,105 | -0.01% | 1.8만 |
|---|
| 2025.11.28 | ₩31,149 | ₩31,149 | ₩31,027 | ₩31,050 | -0.32% | 1.1천 |
|---|
| 2025.11.26 | ₩30,881 | ₩31,002 | ₩30,821 | ₩30,975 | +0.30% | 9.2천 |
|---|
| 2025.11.25 | ₩30,854 | ₩30,881 | ₩30,733 | ₩30,791 | -0.20% | 3.6만 |
|---|
| 2025.11.24 | ₩30,611 | ₩30,800 | ₩30,611 | ₩30,790 | +0.58% | 1.7천 |
|---|
| 2025.11.21 | ₩30,613 | ₩30,760 | ₩30,519 | ₩30,680 | +0.22% | 2.2천 |
|---|
| 2025.11.20 | ₩31,015 | ₩31,015 | ₩30,688 | ₩30,696 | -1.03% | 1.2천 |
|---|
| 2025.11.19 | ₩30,935 | ₩30,935 | ₩30,834 | ₩30,876 | -0.19% | 5.4천 |
|---|
| 2025.11.18 | ₩30,827 | ₩31,082 | ₩30,787 | ₩30,888 | +0.20% | 1만 |
|---|
| 2025.11.17 | ₩30,854 | ₩30,921 | ₩30,693 | ₩30,772 | -0.27% | 8천 |
|---|
| 2025.11.14 | ₩30,854 | ₩31,015 | ₩30,814 | ₩30,928 | +0.24% | 2.9천 |
|---|
| 2025.11.13 | ₩31,109 | ₩31,134 | ₩30,902 | ₩30,902 | -0.66% | 1.7천 |
|---|
| 2025.11.12 | ₩31,256 | ₩31,256 | ₩31,136 | ₩31,163 | -0.30% | 1.8만 |
|---|
| 2025.11.11 | ₩31,169 | ₩31,193 | ₩31,169 | ₩31,177 | +0.03% | 900 |
|---|
| 2025.11.10 | ₩30,961 | ₩31,109 | ₩30,961 | ₩31,045 | +0.27% | 3천 |
|---|
| 2025.11.07 | ₩30,732 | ₩30,774 | ₩30,640 | ₩30,751 | +0.06% | 1.3만 |
|---|
| 2025.11.06 | ₩30,814 | ₩30,814 | ₩30,680 | ₩30,727 | -0.28% | 2.4천 |
|---|
| 2025.11.05 | ₩30,733 | ₩30,733 | ₩30,650 | ₩30,658 | -0.24% | 6.6천 |
|---|
| 2025.11.04 | ₩30,653 | ₩30,693 | ₩30,566 | ₩30,566 | -0.28% | 1만 |
|---|
| 2025.11.03 | ₩30,814 | ₩30,814 | ₩30,747 | ₩30,747 | -0.22% | 400 |
|---|
| 2025.10.31 | ₩30,693 | ₩30,733 | ₩30,640 | ₩30,668 | -0.08% | 8.8천 |
|---|
| 2025.10.30 | ₩30,707 | ₩30,854 | ₩30,570 | ₩30,768 | +0.20% | 2.8천 |
|---|
| 2025.10.29 | ₩30,868 | ₩30,868 | ₩30,626 | ₩30,660 | -0.67% | 1.2천 |
|---|
| 2025.10.28 | ₩30,653 | ₩30,680 | ₩30,571 | ₩30,606 | -0.15% | 3.7천 |
|---|
| 2025.10.27 | ₩30,908 | ₩30,908 | ₩30,720 | ₩30,727 | -0.59% | 4.1천 |
|---|
| 2025.10.24 | ₩30,881 | ₩30,881 | ₩30,868 | ₩30,868 | -0.04% | 2.3천 |
|---|
| 2025.10.23 | ₩30,921 | ₩30,995 | ₩30,894 | ₩30,894 | -0.09% | 1.1만 |
|---|
| 2025.10.22 | ₩30,760 | ₩30,806 | ₩30,693 | ₩30,806 | +0.15% | 2.3천 |
|---|
| 2025.10.21 | ₩30,881 | ₩30,881 | ₩30,700 | ₩30,740 | -0.46% | 7.7천 |
|---|
| 2025.10.20 | ₩30,819 | ₩30,961 | ₩30,640 | ₩30,944 | +0.40% | 1.2만 |
|---|
| 2025.10.17 | ₩30,894 | ₩30,894 | ₩30,685 | ₩30,740 | -0.50% | 4.9천 |
|---|
| 2025.10.16 | ₩30,733 | ₩30,878 | ₩30,733 | ₩30,826 | +0.30% | 7.7천 |
|---|
| 2025.10.15 | ₩30,988 | ₩30,988 | ₩30,767 | ₩30,767 | -0.71% | 1.3만 |
|---|
| 2025.10.14 | ₩30,666 | ₩30,814 | ₩30,666 | ₩30,727 | +0.20% | 1.4천 |
|---|
| 2025.10.13 | ₩30,771 | ₩30,776 | ₩30,747 | ₩30,747 | -0.08% | 800 |
|---|
| 2025.10.10 | ₩30,548 | ₩30,640 | ₩30,318 | ₩30,365 | -0.60% | 3.9천 |
|---|