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 | ₩33,399 | ₩33,399 | ₩33,278 | ₩33,358 | -0.12% | 21.1만 |
| 2026.10.08 | ₩33,185 | ₩33,305 | ₩33,158 | ₩33,292 | +0.32% | 13.8만 |
| 2026.10.07 | ₩33,345 | ₩33,345 | ₩33,142 | ₩33,265 | -0.24% | 28.6만 |
| 2026.10.06 | ₩33,050 | ₩33,272 | ₩32,944 | ₩33,211 | +0.49% | 10만 |
| 2026.10.05 | ₩33,091 | ₩33,198 | ₩32,984 | ₩33,064 | -0.08% | 19.7만 |
| 2026.10.02 | ₩33,104 | ₩33,104 | ₩32,810 | ₩33,051 | -0.16% | 12.2만 |
| 2026.10.01 | ₩33,144 | ₩33,211 | ₩32,984 | ₩33,104 | -0.12% | 60.7만 |
| 2026.09.30 | ₩33,091 | ₩33,179 | ₩32,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,051 |
| -0.12% |
| 14.9만 |
| 2026.09.29 | ₩32,944 | ₩32,997 | ₩32,783 | ₩32,929 | -0.04% | 17만 |
|---|
| 2026.09.28 | ₩33,104 | ₩33,104 | ₩32,890 | ₩32,951 | -0.46% | 4.9만 |
|---|
| 2026.09.25 | ₩33,238 | ₩33,305 | ₩32,997 | ₩33,104 | -0.40% | 8.5만 |
|---|
| 2026.09.24 | ₩33,144 | ₩33,292 | ₩33,039 | ₩33,211 | +0.20% | 11.2만 |
|---|
| 2026.09.23 | ₩33,265 | ₩33,292 | ₩33,157 | ₩33,292 | +0.08% | 12.1만 |
|---|
| 2026.09.22 | ₩33,198 | ₩33,278 | ₩33,151 | ₩33,210 | +0.04% | 7.2만 |
|---|
| 2026.09.21 | ₩33,292 | ₩33,292 | ₩33,131 | ₩33,238 | -0.16% | 6만 |
|---|
| 2026.09.18 | ₩33,251 | ₩33,341 | ₩33,185 | ₩33,298 | +0.14% | 14.4만 |
|---|
| 2026.09.17 | ₩33,225 | ₩33,365 | ₩33,178 | ₩33,231 | +0.02% | 10.6만 |
|---|
| 2026.09.16 | ₩33,211 | ₩33,352 | ₩33,037 | ₩33,111 | -0.30% | 29.5만 |
|---|
| 2026.09.15 | ₩33,278 | ₩33,278 | ₩33,091 | ₩33,238 | -0.12% | 6.1만 |
|---|
| 2026.09.14 | ₩33,031 | ₩33,144 | ₩33,024 | ₩33,078 | +0.14% | 8만 |
|---|
| 2026.09.11 | ₩33,211 | ₩33,211 | ₩32,999 | ₩33,104 | -0.32% | 73만 |
|---|
| 2026.09.10 | ₩33,091 | ₩33,466 | ₩32,984 | ₩33,131 | +0.12% | 7.3만 |
|---|
| 2026.09.09 | ₩33,118 | ₩33,118 | ₩32,917 | ₩33,064 | -0.16% | 18.2만 |
|---|
| 2026.09.08 | ₩32,837 | ₩32,957 | ₩32,797 | ₩32,810 | -0.08% | 6만 |
|---|
| 2026.09.04 | ₩32,810 | ₩32,917 | ₩32,703 | ₩32,850 | +0.12% | 5.1만 |
|---|
| 2026.09.03 | ₩32,864 | ₩32,917 | ₩32,743 | ₩32,917 | +0.16% | 11.8만 |
|---|
| 2026.09.02 | ₩32,864 | ₩32,864 | ₩32,676 | ₩32,783 | -0.24% | 10.5만 |
|---|
| 2026.09.01 | ₩32,676 | ₩33,017 | ₩32,596 | ₩32,783 | +0.33% | 12.4만 |
|---|
| 2026.08.31 | ₩32,609 | ₩32,676 | ₩32,543 | ₩32,676 | +0.21% | 6.9만 |
|---|
| 2026.08.28 | ₩32,663 | ₩32,663 | ₩32,484 | ₩32,556 | -0.33% | 3.9만 |
|---|
| 2026.08.27 | ₩32,543 | ₩32,636 | ₩32,496 | ₩32,636 | +0.29% | 5.1만 |
|---|
| 2026.08.26 | ₩32,462 | ₩32,623 | ₩32,462 | ₩32,583 | +0.37% | 7.7만 |
|---|
| 2026.08.25 | ₩32,569 | ₩32,623 | ₩32,543 | ₩32,589 | +0.06% | 7.1만 |
|---|
| 2026.08.24 | ₩32,462 | ₩32,716 | ₩32,462 | ₩32,560 | +0.30% | 16.3만 |
|---|
| 2026.08.21 | ₩32,663 | ₩32,823 | ₩32,636 | ₩32,783 | +0.37% | 39만 |
|---|
| 2026.08.20 | ₩32,636 | ₩32,730 | ₩32,482 | ₩32,596 | -0.12% | 4.7만 |
|---|
| 2026.08.19 | ₩32,690 | ₩32,877 | ₩32,556 | ₩32,636 | -0.16% | 15.7만 |
|---|
| 2026.08.18 | ₩32,609 | ₩32,636 | ₩32,516 | ₩32,636 | +0.08% | 7.1만 |
|---|
| 2026.08.17 | ₩32,489 | ₩32,683 | ₩32,489 | ₩32,611 | +0.37% | 4.2만 |
|---|
| 2026.08.14 | ₩32,496 | ₩32,583 | ₩32,462 | ₩32,523 | +0.08% | 4만 |
|---|
| 2026.08.13 | ₩32,596 | ₩32,596 | ₩32,422 | ₩32,596 | 0.00% | 14.1만 |
|---|
| 2026.08.12 | ₩32,469 | ₩32,703 | ₩32,462 | ₩32,596 | +0.39% | 8.6만 |
|---|
| 2026.08.11 | ₩32,456 | ₩32,529 | ₩32,395 | ₩32,498 | +0.13% | 2.9만 |
|---|
| 2026.08.10 | ₩32,329 | ₩32,556 | ₩32,309 | ₩32,529 | +0.62% | 17.4만 |
|---|
| 2026.08.07 | ₩32,235 | ₩32,329 | ₩32,206 | ₩32,315 | +0.25% | 13.6만 |
|---|
| 2026.08.06 | ₩32,302 | ₩32,449 | ₩32,222 | ₩32,382 | +0.25% | 59만 |
|---|
| 2026.08.05 | ₩32,288 | ₩32,359 | ₩32,168 | ₩32,248 | -0.12% | 18.2만 |
|---|
| 2026.08.04 | ₩31,874 | ₩32,195 | ₩31,874 | ₩32,141 | +0.84% | 7.1만 |
|---|
| 2026.08.03 | ₩32,235 | ₩32,248 | ₩32,021 | ₩32,141 | -0.29% | 18.4만 |
|---|
| 2026.07.31 | ₩32,342 | ₩32,342 | ₩32,196 | ₩32,329 | -0.04% | 2.7만 |
|---|
| 2026.07.30 | ₩32,181 | ₩32,302 | ₩32,168 | ₩32,288 | +0.33% | 6.5만 |
|---|
| 2026.07.29 | ₩32,195 | ₩32,355 | ₩32,140 | ₩32,248 | +0.17% | 6.5만 |
|---|
| 2026.07.28 | ₩32,195 | ₩32,395 | ₩32,101 | ₩32,275 | +0.25% | 6.3만 |
|---|
| 2026.07.27 | ₩32,302 | ₩32,382 | ₩32,181 | ₩32,382 | +0.25% | 10.7만 |
|---|
| 2026.07.24 | ₩32,216 | ₩32,569 | ₩32,216 | ₩32,449 | +0.72% | 11.6만 |
|---|
| 2026.07.23 | ₩32,395 | ₩32,395 | ₩32,208 | ₩32,382 | -0.04% | 13.3만 |
|---|
| 2026.07.22 | ₩32,235 | ₩32,409 | ₩32,235 | ₩32,395 | +0.50% | 4.2만 |
|---|
| 2026.07.21 | ₩32,302 | ₩32,369 | ₩32,267 | ₩32,369 | +0.21% | 9.4만 |
|---|
| 2026.07.20 | ₩32,222 | ₩32,262 | ₩32,177 | ₩32,262 | +0.12% | 6만 |
|---|
| 2026.07.17 | ₩32,115 | ₩32,288 | ₩32,112 | ₩32,222 | +0.33% | 5만 |
|---|
| 2026.07.16 | ₩32,235 | ₩32,248 | ₩32,101 | ₩32,248 | +0.04% | 3.7만 |
|---|
| 2026.07.15 | ₩32,208 | ₩32,295 | ₩32,155 | ₩32,248 | +0.12% | 9.4만 |
|---|
| 2026.07.14 | ₩32,449 | ₩32,449 | ₩32,262 | ₩32,315 | -0.41% | 11.2만 |
|---|
| 2026.07.13 | ₩32,195 | ₩32,520 | ₩32,074 | ₩32,288 | +0.29% | 8만 |
|---|
| 2026.07.10 | ₩32,436 | ₩32,436 | ₩32,061 | ₩32,141 | -0.91% | 7.3만 |
|---|
| 2026.07.09 | ₩32,315 | ₩32,329 | ₩32,128 | ₩32,248 | -0.21% | 7만 |
|---|
| 2026.07.08 | ₩31,927 | ₩32,228 | ₩31,860 | ₩32,168 | +0.75% | 8.8만 |
|---|
| 2026.07.07 | ₩32,115 | ₩32,255 | ₩31,874 | ₩32,101 | -0.04% | 21.6만 |
|---|
| 2026.07.06 | ₩31,994 | ₩32,141 | ₩31,959 | ₩32,128 | +0.42% | 21.8만 |
|---|
| 2026.07.02 | ₩32,048 | ₩32,048 | ₩31,834 | ₩32,008 | -0.13% | 15.5만 |
|---|
| 2026.07.01 | ₩32,034 | ₩32,208 | ₩31,834 | ₩32,088 | +0.17% | 59.1만 |
|---|
| 2026.06.30 | ₩32,141 | ₩32,382 | ₩31,967 | ₩32,141 | 0.00% | 36.4만 |
|---|
| 2026.06.29 | ₩32,034 | ₩32,636 | ₩31,954 | ₩32,101 | +0.21% | 567.4만 |
|---|
| 2026.06.26 | ₩32,295 | ₩32,295 | ₩31,847 | ₩31,981 | -0.97% | 33.1만 |
|---|
| 2026.06.25 | ₩31,947 | ₩32,375 | ₩31,941 | ₩32,048 | +0.31% | 12.2만 |
|---|
| 2026.06.24 | ₩32,128 | ₩32,222 | ₩31,974 | ₩32,195 | +0.21% | 32.4만 |
|---|
| 2026.06.23 | ₩32,502 | ₩32,502 | ₩32,155 | ₩32,222 | -0.86% | 2.9만 |
|---|
| 2026.06.22 | ₩32,650 | ₩32,650 | ₩32,382 | ₩32,486 | -0.50% | 4.3만 |
|---|
| 2026.06.18 | ₩32,436 | ₩32,489 | ₩32,369 | ₩32,456 | +0.06% | 1.2만 |
|---|
| 2026.06.17 | ₩32,543 | ₩32,650 | ₩32,444 | ₩32,444 | -0.30% | 5.1만 |
|---|
| 2026.06.16 | ₩32,663 | ₩32,703 | ₩32,516 | ₩32,663 | 0.00% | 3.7만 |
|---|
| 2026.06.15 | ₩32,877 | ₩32,877 | ₩32,569 | ₩32,655 | -0.68% | 2.6만 |
|---|
| 2026.06.12 | ₩32,716 | ₩32,870 | ₩32,505 | ₩32,624 | -0.28% | 6.6만 |
|---|
| 2026.06.11 | ₩32,482 | ₩32,937 | ₩32,436 | ₩32,608 | +0.39% | 2.8만 |
|---|
| 2026.06.10 | ₩33,171 | ₩33,171 | ₩32,436 | ₩32,481 | -2.08% | 2만 |
|---|
| 2026.06.09 | ₩32,663 | ₩32,797 | ₩32,436 | ₩32,436 | -0.70% | 10.1만 |
|---|
| 2026.06.08 | ₩32,650 | ₩32,837 | ₩32,636 | ₩32,723 | +0.23% | 2.8만 |
|---|
| 2026.06.05 | ₩32,957 | ₩32,957 | ₩32,612 | ₩32,715 | -0.73% | 61.6만 |
|---|
| 2026.06.04 | ₩33,171 | ₩33,265 | ₩33,011 | ₩33,144 | -0.08% | 3.9만 |
|---|
| 2026.06.03 | ₩33,238 | ₩33,472 | ₩33,051 | ₩33,051 | -0.56% | 54.7만 |
|---|
| 2026.06.02 | ₩33,078 | ₩33,285 | ₩32,997 | ₩33,198 | +0.36% | 2.5만 |
|---|
| 2026.06.01 | ₩33,225 | ₩33,225 | ₩33,024 | ₩33,171 | -0.16% | 20.1만 |
|---|
| 2026.05.29 | ₩33,144 | ₩33,238 | ₩32,972 | ₩33,118 | -0.08% | 2.9만 |
|---|
| 2026.05.28 | ₩33,078 | ₩33,104 | ₩32,930 | ₩33,104 | +0.08% | 1.4만 |
|---|
| 2026.05.27 | ₩32,944 | ₩33,205 | ₩32,846 | ₩32,971 | +0.08% | 4.8만 |
|---|
| 2026.05.26 | ₩33,144 | ₩33,144 | ₩32,951 | ₩33,037 | -0.32% | 3만 |
|---|
| 2026.05.22 | ₩33,124 | ₩33,211 | ₩33,064 | ₩33,158 | +0.10% | 1.5만 |
|---|
| 2026.05.21 | ₩33,171 | ₩33,292 | ₩33,064 | ₩33,138 | -0.10% | 3.8만 |
|---|
| 2026.05.20 | ₩33,265 | ₩33,265 | ₩33,118 | ₩33,185 | -0.24% | 1.2만 |
|---|
| 2026.05.19 | ₩33,211 | ₩33,399 | ₩33,104 | ₩33,218 | +0.02% | 2.2만 |
|---|
| 2026.05.18 | ₩33,171 | ₩33,412 | ₩33,171 | ₩33,274 | +0.31% | 4.2만 |
|---|
| 2026.05.15 | ₩33,098 | ₩33,425 | ₩33,051 | ₩33,179 | +0.25% | 3.2만 |
|---|
| 2026.05.14 | ₩33,278 | ₩33,466 | ₩33,185 | ₩33,218 | -0.18% | 3.4만 |
|---|
| 2026.05.13 | ₩33,437 | ₩33,439 | ₩33,211 | ₩33,318 | -0.36% | 2.7만 |
|---|
| 2026.05.12 | ₩33,278 | ₩33,439 | ₩33,118 | ₩33,251 | -0.08% | 10.1만 |
|---|
| 2026.05.11 | ₩33,091 | ₩33,265 | ₩33,084 | ₩33,265 | +0.53% | 1.9만 |
|---|
| 2026.05.08 | ₩32,877 | ₩33,131 | ₩32,877 | ₩33,037 | +0.49% | 2.9만 |
|---|
| 2026.05.07 | ₩32,904 | ₩33,051 | ₩32,864 | ₩32,963 | +0.18% | 7.2천 |
|---|
| 2026.05.06 | ₩33,064 | ₩33,091 | ₩32,971 | ₩32,977 | -0.26% | 5만 |
|---|
| 2026.05.05 | ₩33,118 | ₩33,131 | ₩33,044 | ₩33,054 | -0.19% | 1.9만 |
|---|
| 2026.05.04 | ₩32,984 | ₩33,238 | ₩32,877 | ₩33,091 | +0.32% | 3.5만 |
|---|
| 2026.05.01 | ₩33,251 | ₩33,251 | ₩33,025 | ₩33,084 | -0.50% | 1.3만 |
|---|
| 2026.04.30 | ₩33,091 | ₩33,292 | ₩32,971 | ₩33,140 | +0.15% | 6.3만 |
|---|
| 2026.04.29 | ₩32,987 | ₩33,091 | ₩32,917 | ₩33,044 | +0.17% | 1.5만 |
|---|
| 2026.04.28 | ₩32,984 | ₩33,225 | ₩32,864 | ₩32,991 | +0.02% | 6.3만 |
|---|
| 2026.04.27 | ₩32,944 | ₩33,104 | ₩32,917 | ₩33,051 | +0.32% | 1.3만 |
|---|
| 2026.04.24 | ₩32,890 | ₩32,984 | ₩32,864 | ₩32,963 | +0.22% | 1.6만 |
|---|
| 2026.04.23 | ₩32,984 | ₩32,997 | ₩32,850 | ₩32,987 | +0.01% | 5.6만 |
|---|
| 2026.04.22 | ₩33,037 | ₩33,238 | ₩32,814 | ₩32,971 | -0.20% | 2.8만 |
|---|
| 2026.04.21 | ₩32,850 | ₩32,850 | ₩32,703 | ₩32,797 | -0.16% | 8.2만 |
|---|
| 2026.04.20 | ₩32,596 | ₩32,997 | ₩32,596 | ₩32,789 | +0.59% | 4.5만 |
|---|
| 2026.04.17 | ₩32,770 | ₩32,837 | ₩32,706 | ₩32,806 | +0.11% | 1.3만 |
|---|
| 2026.04.16 | ₩32,944 | ₩32,944 | ₩32,783 | ₩32,836 | -0.33% | 3.7만 |
|---|
| 2026.04.15 | ₩32,703 | ₩32,904 | ₩32,703 | ₩32,892 | +0.58% | 2.9만 |
|---|
| 2026.04.14 | ₩32,877 | ₩32,890 | ₩32,743 | ₩32,830 | -0.14% | 9.3천 |
|---|
| 2026.04.13 | ₩32,897 | ₩32,971 | ₩32,797 | ₩32,857 | -0.12% | 1.9만 |
|---|
| 2026.04.10 | ₩32,984 | ₩32,984 | ₩32,817 | ₩32,841 | -0.43% | 2.5만 |
|---|
| 2026.04.09 | ₩32,730 | ₩32,864 | ₩32,716 | ₩32,770 | +0.12% | 4.7천 |
|---|
| 2026.04.08 | ₩32,617 | ₩32,917 | ₩32,616 | ₩32,650 | +0.10% | 9.7천 |
|---|
| 2026.04.07 | ₩32,810 | ₩32,810 | ₩32,757 | ₩32,762 | -0.15% | 3.5천 |
|---|
| 2026.04.06 | ₩32,770 | ₩32,810 | ₩32,676 | ₩32,737 | -0.10% | 11.1만 |
|---|
| 2026.04.02 | ₩32,703 | ₩32,757 | ₩32,569 | ₩32,737 | +0.10% | 2.6만 |
|---|
| 2026.04.01 | ₩32,583 | ₩32,663 | ₩32,489 | ₩32,589 | +0.02% | 3만 |
|---|
| 2026.03.31 | ₩32,556 | ₩32,556 | ₩32,422 | ₩32,509 | -0.14% | 1.3만 |
|---|
| 2026.03.30 | ₩32,556 | ₩32,556 | ₩32,315 | ₩32,349 | -0.64% | 2.9만 |
|---|
| 2026.03.27 | ₩32,222 | ₩32,234 | ₩32,021 | ₩32,222 | 0.00% | 2.1만 |
|---|
| 2026.03.26 | ₩32,061 | ₩32,152 | ₩31,954 | ₩31,954 | -0.33% | 2.3만 |
|---|
| 2026.03.25 | ₩32,763 | ₩32,810 | ₩32,597 | ₩32,810 | +0.14% | 1.1만 |
|---|
| 2026.03.24 | ₩32,549 | ₩32,757 | ₩32,549 | ₩32,663 | +0.35% | 1.1만 |
|---|
| 2026.03.23 | ₩32,877 | ₩32,877 | ₩32,476 | ₩32,525 | -1.07% | 8.6천 |
|---|
| 2026.03.20 | ₩33,131 | ₩33,131 | ₩32,864 | ₩32,906 | -0.68% | 5.2천 |
|---|
| 2026.03.19 | ₩32,716 | ₩32,984 | ₩32,716 | ₩32,912 | +0.60% | 9.6천 |
|---|
| 2026.03.18 | ₩33,211 | ₩33,265 | ₩33,144 | ₩33,203 | -0.02% | 4.8천 |
|---|
| 2026.03.17 | ₩33,278 | ₩33,358 | ₩33,198 | ₩33,281 | +0.01% | 3.6만 |
|---|
| 2026.03.16 | ₩33,278 | ₩33,278 | ₩33,078 | ₩33,104 | -0.52% | 4.2만 |
|---|
| 2026.03.13 | ₩33,452 | ₩33,519 | ₩33,242 | ₩33,289 | -0.49% | 7.3만 |
|---|
| 2026.03.12 | ₩33,466 | ₩33,486 | ₩33,439 | ₩33,486 | +0.06% | 3.7천 |
|---|
| 2026.03.11 | ₩33,399 | ₩33,539 | ₩33,225 | ₩33,334 | -0.19% | 3.6만 |
|---|
| 2026.03.10 | ₩33,358 | ₩33,385 | ₩33,037 | ₩33,225 | -0.40% | 7.4천 |
|---|
| 2026.03.09 | ₩33,546 | ₩33,680 | ₩32,997 | ₩33,041 | -1.50% | 2.8만 |
|---|
| 2026.03.06 | ₩33,626 | ₩33,626 | ₩33,178 | ₩33,286 | -1.01% | 1.2만 |
|---|
| 2026.03.05 | ₩33,056 | ₩33,211 | ₩33,051 | ₩33,055 | -0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩33,011 | ₩33,024 | ₩32,897 | ₩32,992 | -0.06% | 5.5천 |
|---|
| 2026.03.03 | ₩32,609 | ₩32,838 | ₩32,609 | ₩32,694 | +0.26% | 1만 |
|---|
| 2026.03.02 | ₩32,997 | ₩32,997 | ₩32,743 | ₩32,957 | -0.12% | 7천 |
|---|
| 2026.02.27 | ₩32,521 | ₩32,521 | ₩32,382 | ₩32,492 | -0.09% | 4.3천 |
|---|
| 2026.02.26 | ₩32,355 | ₩32,462 | ₩32,355 | ₩32,462 | +0.33% | 6.8천 |
|---|
| 2026.02.25 | ₩32,449 | ₩32,569 | ₩32,335 | ₩32,424 | -0.08% | 1.2만 |
|---|
| 2026.02.24 | ₩32,148 | ₩32,369 | ₩32,135 | ₩32,327 | +0.56% | 9천 |
|---|
| 2026.02.23 | ₩32,382 | ₩32,395 | ₩32,235 | ₩32,288 | -0.29% | 8.5천 |
|---|
| 2026.02.20 | ₩32,115 | ₩32,168 | ₩32,115 | ₩32,149 | +0.11% | 7.7천 |
|---|
| 2026.02.19 | ₩31,901 | ₩32,088 | ₩31,901 | ₩32,062 | +0.51% | 8.8만 |
|---|
| 2026.02.18 | ₩32,008 | ₩32,048 | ₩31,927 | ₩32,008 | 0.00% | 2.1만 |
|---|
| 2026.02.17 | ₩31,780 | ₩31,780 | ₩31,593 | ₩31,633 | -0.46% | 9.5천 |
|---|
| 2026.02.13 | ₩31,901 | ₩31,901 | ₩31,687 | ₩31,731 | -0.53% | 7.8천 |
|---|
| 2026.02.12 | ₩31,887 | ₩31,981 | ₩31,612 | ₩31,669 | -0.68% | 1.5만 |
|---|
| 2026.02.11 | ₩32,155 | ₩32,155 | ₩31,927 | ₩32,034 | -0.37% | 1.4만 |
|---|
| 2026.02.10 | ₩32,155 | ₩32,155 | ₩31,860 | ₩31,961 | -0.60% | 1.1만 |
|---|
| 2026.02.09 | ₩31,994 | ₩32,101 | ₩31,901 | ₩32,101 | +0.33% | 3.7만 |
|---|
| 2026.02.06 | ₩31,727 | ₩31,834 | ₩31,727 | ₩31,773 | +0.15% | 1.4만 |
|---|
| 2026.02.05 | ₩31,660 | ₩31,660 | ₩31,432 | ₩31,463 | -0.62% | 4천 |
|---|
| 2026.02.04 | ₩31,740 | ₩31,834 | ₩31,687 | ₩31,820 | +0.25% | 1.5만 |
|---|
| 2026.02.03 | ₩31,727 | ₩31,807 | ₩31,660 | ₩31,807 | +0.25% | 6.5천 |
|---|
| 2026.02.02 | ₩31,526 | ₩31,566 | ₩31,466 | ₩31,538 | +0.04% | 2.2만 |
|---|
| 2026.01.30 | ₩32,008 | ₩32,008 | ₩31,753 | ₩31,767 | -0.75% | 1.5만 |
|---|
| 2026.01.29 | ₩32,061 | ₩32,342 | ₩32,048 | ₩32,342 | +0.88% | 3.4천 |
|---|
| 2026.01.28 | ₩31,927 | ₩32,208 | ₩31,927 | ₩32,195 | +0.84% | 2.2만 |
|---|
| 2026.01.27 | ₩31,927 | ₩32,048 | ₩31,847 | ₩32,048 | +0.38% | 8.9천 |
|---|
| 2026.01.26 | ₩31,780 | ₩31,881 | ₩31,727 | ₩31,780 | 0.00% | 1만 |
|---|
| 2026.01.23 | ₩31,606 | ₩31,620 | ₩31,566 | ₩31,620 | +0.04% | 4.2천 |
|---|
| 2026.01.22 | ₩31,218 | ₩31,499 | ₩31,218 | ₩31,474 | +0.82% | 1.3만 |
|---|
| 2026.01.21 | ₩31,486 | ₩31,486 | ₩31,259 | ₩31,412 | -0.23% | 1.2만 |
|---|
| 2026.01.20 | ₩31,352 | ₩31,352 | ₩31,165 | ₩31,178 | -0.55% | 7.3천 |
|---|
| 2026.01.16 | ₩31,138 | ₩31,205 | ₩31,138 | ₩31,205 | +0.21% | 800 |
|---|
| 2026.01.15 | ₩31,285 | ₩31,325 | ₩31,265 | ₩31,312 | +0.09% | 2.9만 |
|---|
| 2026.01.14 | ₩31,245 | ₩31,392 | ₩31,192 | ₩31,259 | +0.04% | 9.9천 |
|---|
| 2026.01.13 | ₩31,210 | ₩31,259 | ₩31,178 | ₩31,212 | +0.00% | 1.2만 |
|---|
| 2026.01.12 | ₩31,111 | ₩31,158 | ₩31,058 | ₩31,152 | +0.13% | 8천 |
|---|
| 2026.01.09 | ₩31,111 | ₩31,111 | ₩30,946 | ₩30,978 | -0.43% | 1.2만 |
|---|
| 2026.01.08 | ₩30,697 | ₩30,857 | ₩30,697 | ₩30,857 | +0.52% | 1.7만 |
|---|
| 2026.01.07 | ₩30,643 | ₩30,724 | ₩30,630 | ₩30,724 | +0.26% | 6.1천 |
|---|
| 2026.01.06 | ₩30,817 | ₩30,817 | ₩30,690 | ₩30,724 | -0.30% | 8.1천 |
|---|
| 2026.01.05 | ₩30,695 | ₩30,724 | ₩30,685 | ₩30,685 | -0.03% | 1천 |
|---|
| 2026.01.02 | ₩30,617 | ₩30,617 | ₩30,469 | ₩30,523 | -0.31% | 1만 |
|---|
| 2025.12.31 | ₩30,643 | ₩30,643 | ₩30,429 | ₩30,483 | -0.52% | 8.8천 |
|---|
| 2025.12.30 | ₩30,536 | ₩30,713 | ₩30,536 | ₩30,611 | +0.25% | 6.6천 |
|---|
| 2025.12.29 | ₩30,456 | ₩30,510 | ₩30,429 | ₩30,475 | +0.06% | 4.3만 |
|---|
| 2025.12.26 | ₩30,617 | ₩30,724 | ₩30,617 | ₩30,657 | +0.13% | 1.6천 |
|---|
| 2025.12.24 | ₩30,670 | ₩30,670 | ₩30,583 | ₩30,583 | -0.28% | 1.7천 |
|---|
| 2025.12.23 | ₩30,443 | ₩30,670 | ₩30,443 | ₩30,643 | +0.66% | 5천 |
|---|
| 2025.12.22 | ₩30,536 | ₩30,683 | ₩30,429 | ₩30,523 | -0.04% | 1.4만 |
|---|
| 2025.12.19 | ₩30,389 | ₩30,429 | ₩30,322 | ₩30,416 | +0.09% | 2.9만 |
|---|
| 2025.12.18 | ₩30,362 | ₩30,362 | ₩30,282 | ₩30,282 | -0.26% | 9.8만 |
|---|
| 2025.12.17 | ₩30,750 | ₩30,750 | ₩30,242 | ₩30,349 | -1.30% | 1.4만 |
|---|
| 2025.12.16 | ₩30,403 | ₩30,403 | ₩30,178 | ₩30,300 | -0.34% | 6.6천 |
|---|
| 2025.12.15 | ₩30,368 | ₩30,469 | ₩30,309 | ₩30,370 | +0.01% | 1.4만 |
|---|
| 2025.12.12 | ₩30,467 | ₩30,496 | ₩30,344 | ₩30,344 | -0.40% | 1.1천 |
|---|
| 2025.12.11 | ₩30,786 | ₩30,978 | ₩30,786 | ₩30,964 | +0.58% | 1.6만 |
|---|
| 2025.12.10 | ₩30,777 | ₩30,911 | ₩30,777 | ₩30,911 | +0.43% | 2천 |
|---|
| 2025.12.09 | ₩30,797 | ₩30,844 | ₩30,784 | ₩30,831 | +0.11% | 2.3천 |
|---|
| 2025.12.08 | ₩30,844 | ₩30,897 | ₩30,804 | ₩30,897 | +0.17% | 7.3천 |
|---|
| 2025.12.05 | ₩31,106 | ₩31,165 | ₩31,023 | ₩31,058 | -0.15% | 2.5천 |
|---|
| 2025.12.04 | ₩31,018 | ₩31,045 | ₩30,956 | ₩31,045 | +0.09% | 9.6천 |
|---|
| 2025.12.03 | ₩30,921 | ₩31,085 | ₩30,921 | ₩30,971 | +0.16% | 1.8만 |
|---|
| 2025.12.02 | ₩31,018 | ₩31,071 | ₩30,884 | ₩30,991 | -0.09% | 6만 |
|---|
| 2025.12.01 | ₩31,031 | ₩31,138 | ₩31,018 | ₩31,027 | -0.01% | 1.8만 |
|---|
| 2025.11.28 | ₩31,071 | ₩31,071 | ₩30,950 | ₩30,972 | -0.32% | 1.1천 |
|---|
| 2025.11.26 | ₩30,804 | ₩30,924 | ₩30,744 | ₩30,897 | +0.30% | 9.2천 |
|---|
| 2025.11.25 | ₩30,777 | ₩30,804 | ₩30,657 | ₩30,714 | -0.20% | 3.6만 |
|---|
| 2025.11.24 | ₩30,535 | ₩30,724 | ₩30,535 | ₩30,713 | +0.58% | 1.7천 |
|---|
| 2025.11.21 | ₩30,536 | ₩30,683 | ₩30,443 | ₩30,603 | +0.22% | 2.2천 |
|---|
| 2025.11.20 | ₩30,938 | ₩30,938 | ₩30,611 | ₩30,619 | -1.03% | 1.2천 |
|---|
| 2025.11.19 | ₩30,857 | ₩30,857 | ₩30,757 | ₩30,798 | -0.19% | 5.4천 |
|---|
| 2025.11.18 | ₩30,750 | ₩31,004 | ₩30,710 | ₩30,810 | +0.20% | 1만 |
|---|
| 2025.11.17 | ₩30,777 | ₩30,844 | ₩30,617 | ₩30,695 | -0.27% | 8천 |
|---|
| 2025.11.14 | ₩30,777 | ₩30,938 | ₩30,737 | ₩30,851 | +0.24% | 2.9천 |
|---|
| 2025.11.13 | ₩31,031 | ₩31,057 | ₩30,825 | ₩30,825 | -0.66% | 1.7천 |
|---|
| 2025.11.12 | ₩31,178 | ₩31,178 | ₩31,058 | ₩31,085 | -0.30% | 1.8만 |
|---|
| 2025.11.11 | ₩31,091 | ₩31,115 | ₩31,091 | ₩31,099 | +0.03% | 900 |
|---|
| 2025.11.10 | ₩30,884 | ₩31,031 | ₩30,884 | ₩30,967 | +0.27% | 3천 |
|---|
| 2025.11.07 | ₩30,655 | ₩30,697 | ₩30,563 | ₩30,674 | +0.06% | 1.3만 |
|---|
| 2025.11.06 | ₩30,737 | ₩30,737 | ₩30,603 | ₩30,650 | -0.28% | 2.4천 |
|---|
| 2025.11.05 | ₩30,657 | ₩30,657 | ₩30,574 | ₩30,582 | -0.24% | 6.6천 |
|---|
| 2025.11.04 | ₩30,576 | ₩30,617 | ₩30,489 | ₩30,489 | -0.28% | 1만 |
|---|
| 2025.11.03 | ₩30,737 | ₩30,737 | ₩30,670 | ₩30,670 | -0.22% | 400 |
|---|
| 2025.10.31 | ₩30,617 | ₩30,657 | ₩30,563 | ₩30,591 | -0.08% | 8.8천 |
|---|
| 2025.10.30 | ₩30,630 | ₩30,777 | ₩30,493 | ₩30,691 | +0.20% | 2.8천 |
|---|
| 2025.10.29 | ₩30,790 | ₩30,790 | ₩30,550 | ₩30,583 | -0.67% | 1.2천 |
|---|
| 2025.10.28 | ₩30,576 | ₩30,603 | ₩30,495 | ₩30,530 | -0.15% | 3.7천 |
|---|
| 2025.10.27 | ₩30,831 | ₩30,831 | ₩30,643 | ₩30,650 | -0.59% | 4.1천 |
|---|
| 2025.10.24 | ₩30,804 | ₩30,804 | ₩30,790 | ₩30,790 | -0.04% | 2.3천 |
|---|
| 2025.10.23 | ₩30,844 | ₩30,917 | ₩30,817 | ₩30,817 | -0.09% | 1.1만 |
|---|
| 2025.10.22 | ₩30,683 | ₩30,729 | ₩30,617 | ₩30,729 | +0.15% | 2.3천 |
|---|
| 2025.10.21 | ₩30,804 | ₩30,804 | ₩30,623 | ₩30,663 | -0.46% | 7.7천 |
|---|
| 2025.10.20 | ₩30,742 | ₩30,884 | ₩30,563 | ₩30,867 | +0.40% | 1.2만 |
|---|
| 2025.10.17 | ₩30,817 | ₩30,817 | ₩30,608 | ₩30,663 | -0.50% | 4.9천 |
|---|
| 2025.10.16 | ₩30,657 | ₩30,801 | ₩30,657 | ₩30,749 | +0.30% | 7.7천 |
|---|
| 2025.10.15 | ₩30,911 | ₩30,911 | ₩30,690 | ₩30,690 | -0.71% | 1.3만 |
|---|
| 2025.10.14 | ₩30,590 | ₩30,737 | ₩30,590 | ₩30,650 | +0.20% | 1.4천 |
|---|
| 2025.10.13 | ₩30,694 | ₩30,699 | ₩30,670 | ₩30,670 | -0.08% | 800 |
|---|
| 2025.10.10 | ₩30,472 | ₩30,563 | ₩30,242 | ₩30,289 | -0.60% | 3.9천 |
|---|