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 | ₩33,362 | ₩33,362 | ₩33,242 | ₩33,322 | -0.12% | 21.1만 |
| 2026.10.08 | ₩33,148 | ₩33,268 | ₩33,121 | ₩33,255 | +0.32% | 13.8만 |
| 2026.10.07 | ₩33,308 | ₩33,308 | ₩33,105 | ₩33,228 | -0.24% | 28.6만 |
| 2026.10.06 | ₩33,013 | ₩33,235 | ₩32,908 | ₩33,175 | +0.49% | 10만 |
| 2026.10.05 | ₩33,055 | ₩33,162 | ₩32,948 | ₩33,028 | -0.08% | 19.7만 |
| 2026.10.02 | ₩33,068 | ₩33,068 | ₩32,774 | ₩33,015 | -0.16% | 12.2만 |
| 2026.10.01 | ₩33,108 | ₩33,175 | ₩32,948 | ₩33,068 | -0.12% | 60.7만 |
| 2026.09.30 | ₩33,055 | ₩33,143 | ₩32,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,015 |
| -0.12% |
| 14.9만 |
| 2026.09.29 | ₩32,908 | ₩32,961 | ₩32,747 | ₩32,893 | -0.04% | 17만 |
|---|
| 2026.09.28 | ₩33,068 | ₩33,068 | ₩32,854 | ₩32,914 | -0.46% | 4.9만 |
|---|
| 2026.09.25 | ₩33,202 | ₩33,268 | ₩32,961 | ₩33,068 | -0.40% | 8.5만 |
|---|
| 2026.09.24 | ₩33,108 | ₩33,255 | ₩33,003 | ₩33,175 | +0.20% | 11.2만 |
|---|
| 2026.09.23 | ₩33,228 | ₩33,255 | ₩33,120 | ₩33,255 | +0.08% | 12.1만 |
|---|
| 2026.09.22 | ₩33,162 | ₩33,242 | ₩33,115 | ₩33,174 | +0.04% | 7.2만 |
|---|
| 2026.09.21 | ₩33,255 | ₩33,255 | ₩33,095 | ₩33,202 | -0.16% | 6만 |
|---|
| 2026.09.18 | ₩33,215 | ₩33,304 | ₩33,148 | ₩33,262 | +0.14% | 14.4만 |
|---|
| 2026.09.17 | ₩33,188 | ₩33,329 | ₩33,141 | ₩33,195 | +0.02% | 10.6만 |
|---|
| 2026.09.16 | ₩33,175 | ₩33,315 | ₩33,001 | ₩33,075 | -0.30% | 29.5만 |
|---|
| 2026.09.15 | ₩33,242 | ₩33,242 | ₩33,055 | ₩33,202 | -0.12% | 6.1만 |
|---|
| 2026.09.14 | ₩32,994 | ₩33,108 | ₩32,988 | ₩33,041 | +0.14% | 8만 |
|---|
| 2026.09.11 | ₩33,175 | ₩33,175 | ₩32,962 | ₩33,068 | -0.32% | 73만 |
|---|
| 2026.09.10 | ₩33,055 | ₩33,429 | ₩32,948 | ₩33,095 | +0.12% | 7.3만 |
|---|
| 2026.09.09 | ₩33,081 | ₩33,081 | ₩32,881 | ₩33,028 | -0.16% | 18.2만 |
|---|
| 2026.09.08 | ₩32,801 | ₩32,921 | ₩32,761 | ₩32,774 | -0.08% | 6만 |
|---|
| 2026.09.04 | ₩32,774 | ₩32,881 | ₩32,667 | ₩32,814 | +0.12% | 5.1만 |
|---|
| 2026.09.03 | ₩32,827 | ₩32,881 | ₩32,707 | ₩32,881 | +0.16% | 11.8만 |
|---|
| 2026.09.02 | ₩32,827 | ₩32,827 | ₩32,640 | ₩32,747 | -0.24% | 10.5만 |
|---|
| 2026.09.01 | ₩32,640 | ₩32,981 | ₩32,560 | ₩32,747 | +0.33% | 12.4만 |
|---|
| 2026.08.31 | ₩32,574 | ₩32,640 | ₩32,507 | ₩32,640 | +0.21% | 6.9만 |
|---|
| 2026.08.28 | ₩32,627 | ₩32,627 | ₩32,448 | ₩32,520 | -0.33% | 3.9만 |
|---|
| 2026.08.27 | ₩32,507 | ₩32,600 | ₩32,460 | ₩32,600 | +0.29% | 5.1만 |
|---|
| 2026.08.26 | ₩32,427 | ₩32,587 | ₩32,427 | ₩32,547 | +0.37% | 7.7만 |
|---|
| 2026.08.25 | ₩32,534 | ₩32,587 | ₩32,507 | ₩32,554 | +0.06% | 7.1만 |
|---|
| 2026.08.24 | ₩32,427 | ₩32,681 | ₩32,427 | ₩32,524 | +0.30% | 16.3만 |
|---|
| 2026.08.21 | ₩32,627 | ₩32,787 | ₩32,600 | ₩32,747 | +0.37% | 39만 |
|---|
| 2026.08.20 | ₩32,600 | ₩32,694 | ₩32,447 | ₩32,560 | -0.12% | 4.7만 |
|---|
| 2026.08.19 | ₩32,654 | ₩32,841 | ₩32,520 | ₩32,600 | -0.16% | 15.7만 |
|---|
| 2026.08.18 | ₩32,574 | ₩32,600 | ₩32,480 | ₩32,600 | +0.08% | 7.1만 |
|---|
| 2026.08.17 | ₩32,453 | ₩32,647 | ₩32,453 | ₩32,575 | +0.37% | 4.2만 |
|---|
| 2026.08.14 | ₩32,460 | ₩32,547 | ₩32,427 | ₩32,487 | +0.08% | 4만 |
|---|
| 2026.08.13 | ₩32,560 | ₩32,560 | ₩32,387 | ₩32,560 | 0.00% | 14.1만 |
|---|
| 2026.08.12 | ₩32,433 | ₩32,667 | ₩32,427 | ₩32,560 | +0.39% | 8.6만 |
|---|
| 2026.08.11 | ₩32,420 | ₩32,493 | ₩32,360 | ₩32,463 | +0.13% | 2.9만 |
|---|
| 2026.08.10 | ₩32,293 | ₩32,520 | ₩32,273 | ₩32,493 | +0.62% | 17.4만 |
|---|
| 2026.08.07 | ₩32,200 | ₩32,293 | ₩32,170 | ₩32,280 | +0.25% | 13.6만 |
|---|
| 2026.08.06 | ₩32,266 | ₩32,413 | ₩32,186 | ₩32,346 | +0.25% | 59만 |
|---|
| 2026.08.05 | ₩32,253 | ₩32,324 | ₩32,133 | ₩32,213 | -0.12% | 18.2만 |
|---|
| 2026.08.04 | ₩31,839 | ₩32,159 | ₩31,839 | ₩32,106 | +0.84% | 7.1만 |
|---|
| 2026.08.03 | ₩32,200 | ₩32,213 | ₩31,986 | ₩32,106 | -0.29% | 18.4만 |
|---|
| 2026.07.31 | ₩32,306 | ₩32,306 | ₩32,161 | ₩32,293 | -0.04% | 2.7만 |
|---|
| 2026.07.30 | ₩32,146 | ₩32,266 | ₩32,133 | ₩32,253 | +0.33% | 6.5만 |
|---|
| 2026.07.29 | ₩32,159 | ₩32,320 | ₩32,105 | ₩32,213 | +0.17% | 6.5만 |
|---|
| 2026.07.28 | ₩32,159 | ₩32,360 | ₩32,066 | ₩32,240 | +0.25% | 6.3만 |
|---|
| 2026.07.27 | ₩32,266 | ₩32,346 | ₩32,146 | ₩32,346 | +0.25% | 10.7만 |
|---|
| 2026.07.24 | ₩32,181 | ₩32,534 | ₩32,181 | ₩32,413 | +0.72% | 11.6만 |
|---|
| 2026.07.23 | ₩32,360 | ₩32,360 | ₩32,173 | ₩32,346 | -0.04% | 13.3만 |
|---|
| 2026.07.22 | ₩32,200 | ₩32,373 | ₩32,200 | ₩32,360 | +0.50% | 4.2만 |
|---|
| 2026.07.21 | ₩32,266 | ₩32,333 | ₩32,232 | ₩32,333 | +0.21% | 9.4만 |
|---|
| 2026.07.20 | ₩32,186 | ₩32,226 | ₩32,142 | ₩32,226 | +0.12% | 6만 |
|---|
| 2026.07.17 | ₩32,079 | ₩32,253 | ₩32,077 | ₩32,186 | +0.33% | 5만 |
|---|
| 2026.07.16 | ₩32,200 | ₩32,213 | ₩32,066 | ₩32,213 | +0.04% | 3.7만 |
|---|
| 2026.07.15 | ₩32,173 | ₩32,260 | ₩32,119 | ₩32,213 | +0.12% | 9.4만 |
|---|
| 2026.07.14 | ₩32,413 | ₩32,413 | ₩32,226 | ₩32,280 | -0.41% | 11.2만 |
|---|
| 2026.07.13 | ₩32,159 | ₩32,484 | ₩32,039 | ₩32,253 | +0.29% | 8만 |
|---|
| 2026.07.10 | ₩32,400 | ₩32,400 | ₩32,026 | ₩32,106 | -0.91% | 7.3만 |
|---|
| 2026.07.09 | ₩32,280 | ₩32,293 | ₩32,093 | ₩32,213 | -0.21% | 7만 |
|---|
| 2026.07.08 | ₩31,892 | ₩32,193 | ₩31,825 | ₩32,133 | +0.75% | 8.8만 |
|---|
| 2026.07.07 | ₩32,079 | ₩32,220 | ₩31,839 | ₩32,066 | -0.04% | 21.6만 |
|---|
| 2026.07.06 | ₩31,959 | ₩32,106 | ₩31,924 | ₩32,093 | +0.42% | 21.8만 |
|---|
| 2026.07.02 | ₩32,012 | ₩32,012 | ₩31,799 | ₩31,972 | -0.13% | 15.5만 |
|---|
| 2026.07.01 | ₩31,999 | ₩32,173 | ₩31,799 | ₩32,053 | +0.17% | 59.1만 |
|---|
| 2026.06.30 | ₩32,106 | ₩32,346 | ₩31,932 | ₩32,106 | 0.00% | 36.4만 |
|---|
| 2026.06.29 | ₩31,999 | ₩32,600 | ₩31,919 | ₩32,066 | +0.21% | 567.4만 |
|---|
| 2026.06.26 | ₩32,260 | ₩32,260 | ₩31,812 | ₩31,946 | -0.97% | 33.1만 |
|---|
| 2026.06.25 | ₩31,912 | ₩32,340 | ₩31,906 | ₩32,012 | +0.31% | 12.2만 |
|---|
| 2026.06.24 | ₩32,093 | ₩32,186 | ₩31,939 | ₩32,159 | +0.21% | 32.4만 |
|---|
| 2026.06.23 | ₩32,467 | ₩32,467 | ₩32,119 | ₩32,186 | -0.86% | 2.9만 |
|---|
| 2026.06.22 | ₩32,614 | ₩32,614 | ₩32,346 | ₩32,451 | -0.50% | 4.3만 |
|---|
| 2026.06.18 | ₩32,400 | ₩32,453 | ₩32,333 | ₩32,420 | +0.06% | 1.2만 |
|---|
| 2026.06.17 | ₩32,507 | ₩32,614 | ₩32,408 | ₩32,408 | -0.30% | 5.1만 |
|---|
| 2026.06.16 | ₩32,627 | ₩32,667 | ₩32,480 | ₩32,627 | 0.00% | 3.7만 |
|---|
| 2026.06.15 | ₩32,841 | ₩32,841 | ₩32,534 | ₩32,619 | -0.68% | 2.6만 |
|---|
| 2026.06.12 | ₩32,681 | ₩32,834 | ₩32,469 | ₩32,588 | -0.28% | 6.6만 |
|---|
| 2026.06.11 | ₩32,447 | ₩32,901 | ₩32,400 | ₩32,572 | +0.39% | 2.8만 |
|---|
| 2026.06.10 | ₩33,135 | ₩33,135 | ₩32,400 | ₩32,445 | -2.08% | 2만 |
|---|
| 2026.06.09 | ₩32,627 | ₩32,761 | ₩32,400 | ₩32,400 | -0.70% | 10.1만 |
|---|
| 2026.06.08 | ₩32,614 | ₩32,801 | ₩32,600 | ₩32,687 | +0.23% | 2.8만 |
|---|
| 2026.06.05 | ₩32,921 | ₩32,921 | ₩32,576 | ₩32,679 | -0.73% | 61.6만 |
|---|
| 2026.06.04 | ₩33,135 | ₩33,228 | ₩32,974 | ₩33,108 | -0.08% | 3.9만 |
|---|
| 2026.06.03 | ₩33,202 | ₩33,435 | ₩33,015 | ₩33,015 | -0.56% | 54.7만 |
|---|
| 2026.06.02 | ₩33,041 | ₩33,248 | ₩32,961 | ₩33,162 | +0.36% | 2.5만 |
|---|
| 2026.06.01 | ₩33,188 | ₩33,188 | ₩32,988 | ₩33,135 | -0.16% | 20.1만 |
|---|
| 2026.05.29 | ₩33,108 | ₩33,202 | ₩32,936 | ₩33,081 | -0.08% | 2.9만 |
|---|
| 2026.05.28 | ₩33,041 | ₩33,068 | ₩32,894 | ₩33,068 | +0.08% | 1.4만 |
|---|
| 2026.05.27 | ₩32,908 | ₩33,168 | ₩32,810 | ₩32,934 | +0.08% | 4.8만 |
|---|
| 2026.05.26 | ₩33,108 | ₩33,108 | ₩32,914 | ₩33,001 | -0.32% | 3만 |
|---|
| 2026.05.22 | ₩33,088 | ₩33,175 | ₩33,028 | ₩33,121 | +0.10% | 1.5만 |
|---|
| 2026.05.21 | ₩33,135 | ₩33,255 | ₩33,028 | ₩33,101 | -0.10% | 3.8만 |
|---|
| 2026.05.20 | ₩33,228 | ₩33,228 | ₩33,081 | ₩33,148 | -0.24% | 1.2만 |
|---|
| 2026.05.19 | ₩33,175 | ₩33,362 | ₩33,068 | ₩33,182 | +0.02% | 2.2만 |
|---|
| 2026.05.18 | ₩33,135 | ₩33,375 | ₩33,135 | ₩33,238 | +0.31% | 4.2만 |
|---|
| 2026.05.15 | ₩33,061 | ₩33,389 | ₩33,015 | ₩33,143 | +0.25% | 3.2만 |
|---|
| 2026.05.14 | ₩33,242 | ₩33,429 | ₩33,148 | ₩33,182 | -0.18% | 3.4만 |
|---|
| 2026.05.13 | ₩33,401 | ₩33,402 | ₩33,175 | ₩33,282 | -0.36% | 2.7만 |
|---|
| 2026.05.12 | ₩33,242 | ₩33,402 | ₩33,081 | ₩33,215 | -0.08% | 10.1만 |
|---|
| 2026.05.11 | ₩33,055 | ₩33,228 | ₩33,048 | ₩33,228 | +0.53% | 1.9만 |
|---|
| 2026.05.08 | ₩32,841 | ₩33,095 | ₩32,841 | ₩33,001 | +0.49% | 2.9만 |
|---|
| 2026.05.07 | ₩32,868 | ₩33,015 | ₩32,827 | ₩32,926 | +0.18% | 7.2천 |
|---|
| 2026.05.06 | ₩33,028 | ₩33,055 | ₩32,934 | ₩32,941 | -0.26% | 5만 |
|---|
| 2026.05.05 | ₩33,081 | ₩33,095 | ₩33,008 | ₩33,017 | -0.19% | 1.9만 |
|---|
| 2026.05.04 | ₩32,948 | ₩33,202 | ₩32,841 | ₩33,055 | +0.32% | 3.5만 |
|---|
| 2026.05.01 | ₩33,215 | ₩33,215 | ₩32,989 | ₩33,048 | -0.50% | 1.3만 |
|---|
| 2026.04.30 | ₩33,055 | ₩33,255 | ₩32,934 | ₩33,104 | +0.15% | 6.3만 |
|---|
| 2026.04.29 | ₩32,950 | ₩33,055 | ₩32,881 | ₩33,008 | +0.17% | 1.5만 |
|---|
| 2026.04.28 | ₩32,948 | ₩33,188 | ₩32,827 | ₩32,954 | +0.02% | 6.3만 |
|---|
| 2026.04.27 | ₩32,908 | ₩33,068 | ₩32,881 | ₩33,015 | +0.32% | 1.3만 |
|---|
| 2026.04.24 | ₩32,854 | ₩32,948 | ₩32,827 | ₩32,926 | +0.22% | 1.6만 |
|---|
| 2026.04.23 | ₩32,948 | ₩32,961 | ₩32,814 | ₩32,950 | +0.01% | 5.6만 |
|---|
| 2026.04.22 | ₩33,001 | ₩33,202 | ₩32,778 | ₩32,934 | -0.20% | 2.8만 |
|---|
| 2026.04.21 | ₩32,814 | ₩32,814 | ₩32,667 | ₩32,761 | -0.16% | 8.2만 |
|---|
| 2026.04.20 | ₩32,560 | ₩32,961 | ₩32,560 | ₩32,753 | +0.59% | 4.5만 |
|---|
| 2026.04.17 | ₩32,734 | ₩32,801 | ₩32,670 | ₩32,770 | +0.11% | 1.3만 |
|---|
| 2026.04.16 | ₩32,908 | ₩32,908 | ₩32,747 | ₩32,799 | -0.33% | 3.7만 |
|---|
| 2026.04.15 | ₩32,667 | ₩32,868 | ₩32,667 | ₩32,856 | +0.58% | 2.9만 |
|---|
| 2026.04.14 | ₩32,841 | ₩32,854 | ₩32,707 | ₩32,794 | -0.14% | 9.3천 |
|---|
| 2026.04.13 | ₩32,861 | ₩32,934 | ₩32,761 | ₩32,821 | -0.12% | 1.9만 |
|---|
| 2026.04.10 | ₩32,948 | ₩32,948 | ₩32,781 | ₩32,805 | -0.43% | 2.5만 |
|---|
| 2026.04.09 | ₩32,694 | ₩32,827 | ₩32,681 | ₩32,734 | +0.12% | 4.7천 |
|---|
| 2026.04.08 | ₩32,582 | ₩32,881 | ₩32,580 | ₩32,614 | +0.10% | 9.7천 |
|---|
| 2026.04.07 | ₩32,774 | ₩32,774 | ₩32,721 | ₩32,726 | -0.15% | 3.5천 |
|---|
| 2026.04.06 | ₩32,734 | ₩32,774 | ₩32,640 | ₩32,701 | -0.10% | 11.1만 |
|---|
| 2026.04.02 | ₩32,667 | ₩32,721 | ₩32,534 | ₩32,701 | +0.10% | 2.6만 |
|---|
| 2026.04.01 | ₩32,547 | ₩32,627 | ₩32,453 | ₩32,554 | +0.02% | 3만 |
|---|
| 2026.03.31 | ₩32,520 | ₩32,520 | ₩32,387 | ₩32,473 | -0.14% | 1.3만 |
|---|
| 2026.03.30 | ₩32,520 | ₩32,520 | ₩32,280 | ₩32,313 | -0.64% | 2.9만 |
|---|
| 2026.03.27 | ₩32,186 | ₩32,198 | ₩31,986 | ₩32,186 | 0.00% | 2.1만 |
|---|
| 2026.03.26 | ₩32,026 | ₩32,117 | ₩31,919 | ₩31,919 | -0.33% | 2.3만 |
|---|
| 2026.03.25 | ₩32,727 | ₩32,774 | ₩32,562 | ₩32,774 | +0.14% | 1.1만 |
|---|
| 2026.03.24 | ₩32,514 | ₩32,721 | ₩32,514 | ₩32,627 | +0.35% | 1.1만 |
|---|
| 2026.03.23 | ₩32,841 | ₩32,841 | ₩32,440 | ₩32,489 | -1.07% | 8.6천 |
|---|
| 2026.03.20 | ₩33,095 | ₩33,095 | ₩32,827 | ₩32,870 | -0.68% | 5.2천 |
|---|
| 2026.03.19 | ₩32,681 | ₩32,948 | ₩32,681 | ₩32,876 | +0.60% | 9.6천 |
|---|
| 2026.03.18 | ₩33,175 | ₩33,228 | ₩33,108 | ₩33,167 | -0.02% | 4.8천 |
|---|
| 2026.03.17 | ₩33,242 | ₩33,322 | ₩33,162 | ₩33,244 | +0.01% | 3.6만 |
|---|
| 2026.03.16 | ₩33,242 | ₩33,242 | ₩33,041 | ₩33,068 | -0.52% | 4.2만 |
|---|
| 2026.03.13 | ₩33,415 | ₩33,482 | ₩33,206 | ₩33,252 | -0.49% | 7.3만 |
|---|
| 2026.03.12 | ₩33,429 | ₩33,449 | ₩33,402 | ₩33,449 | +0.06% | 3.7천 |
|---|
| 2026.03.11 | ₩33,362 | ₩33,502 | ₩33,188 | ₩33,298 | -0.19% | 3.6만 |
|---|
| 2026.03.10 | ₩33,322 | ₩33,349 | ₩33,001 | ₩33,188 | -0.40% | 7.4천 |
|---|
| 2026.03.09 | ₩33,509 | ₩33,642 | ₩32,961 | ₩33,005 | -1.50% | 2.8만 |
|---|
| 2026.03.06 | ₩33,589 | ₩33,589 | ₩33,141 | ₩33,250 | -1.01% | 1.2만 |
|---|
| 2026.03.05 | ₩33,020 | ₩33,175 | ₩33,015 | ₩33,019 | -0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩32,974 | ₩32,988 | ₩32,861 | ₩32,956 | -0.06% | 5.5천 |
|---|
| 2026.03.03 | ₩32,574 | ₩32,802 | ₩32,574 | ₩32,658 | +0.26% | 1만 |
|---|
| 2026.03.02 | ₩32,961 | ₩32,961 | ₩32,707 | ₩32,921 | -0.12% | 7천 |
|---|
| 2026.02.27 | ₩32,485 | ₩32,485 | ₩32,346 | ₩32,456 | -0.09% | 4.3천 |
|---|
| 2026.02.26 | ₩32,320 | ₩32,427 | ₩32,320 | ₩32,427 | +0.33% | 6.8천 |
|---|
| 2026.02.25 | ₩32,413 | ₩32,534 | ₩32,300 | ₩32,388 | -0.08% | 1.2만 |
|---|
| 2026.02.24 | ₩32,113 | ₩32,333 | ₩32,099 | ₩32,292 | +0.56% | 9천 |
|---|
| 2026.02.23 | ₩32,346 | ₩32,360 | ₩32,200 | ₩32,253 | -0.29% | 8.5천 |
|---|
| 2026.02.20 | ₩32,079 | ₩32,133 | ₩32,079 | ₩32,114 | +0.11% | 7.7천 |
|---|
| 2026.02.19 | ₩31,866 | ₩32,053 | ₩31,866 | ₩32,027 | +0.51% | 8.8만 |
|---|
| 2026.02.18 | ₩31,972 | ₩32,012 | ₩31,892 | ₩31,972 | 0.00% | 2.1만 |
|---|
| 2026.02.17 | ₩31,745 | ₩31,745 | ₩31,558 | ₩31,598 | -0.46% | 9.5천 |
|---|
| 2026.02.13 | ₩31,866 | ₩31,866 | ₩31,652 | ₩31,696 | -0.53% | 7.8천 |
|---|
| 2026.02.12 | ₩31,852 | ₩31,946 | ₩31,577 | ₩31,634 | -0.68% | 1.5만 |
|---|
| 2026.02.11 | ₩32,119 | ₩32,119 | ₩31,892 | ₩31,999 | -0.37% | 1.4만 |
|---|
| 2026.02.10 | ₩32,119 | ₩32,119 | ₩31,825 | ₩31,926 | -0.60% | 1.1만 |
|---|
| 2026.02.09 | ₩31,959 | ₩32,066 | ₩31,866 | ₩32,066 | +0.33% | 3.7만 |
|---|
| 2026.02.06 | ₩31,692 | ₩31,799 | ₩31,692 | ₩31,739 | +0.15% | 1.4만 |
|---|
| 2026.02.05 | ₩31,625 | ₩31,625 | ₩31,398 | ₩31,429 | -0.62% | 4천 |
|---|
| 2026.02.04 | ₩31,705 | ₩31,799 | ₩31,652 | ₩31,785 | +0.25% | 1.5만 |
|---|
| 2026.02.03 | ₩31,692 | ₩31,772 | ₩31,625 | ₩31,772 | +0.25% | 6.5천 |
|---|
| 2026.02.02 | ₩31,491 | ₩31,531 | ₩31,431 | ₩31,503 | +0.04% | 2.2만 |
|---|
| 2026.01.30 | ₩31,972 | ₩31,972 | ₩31,719 | ₩31,732 | -0.75% | 1.5만 |
|---|
| 2026.01.29 | ₩32,026 | ₩32,306 | ₩32,012 | ₩32,306 | +0.88% | 3.4천 |
|---|
| 2026.01.28 | ₩31,892 | ₩32,173 | ₩31,892 | ₩32,159 | +0.84% | 2.2만 |
|---|
| 2026.01.27 | ₩31,892 | ₩32,012 | ₩31,812 | ₩32,012 | +0.38% | 8.9천 |
|---|
| 2026.01.26 | ₩31,745 | ₩31,845 | ₩31,692 | ₩31,745 | 0.00% | 1만 |
|---|
| 2026.01.23 | ₩31,572 | ₩31,585 | ₩31,531 | ₩31,585 | +0.04% | 4.2천 |
|---|
| 2026.01.22 | ₩31,184 | ₩31,465 | ₩31,184 | ₩31,439 | +0.82% | 1.3만 |
|---|
| 2026.01.21 | ₩31,451 | ₩31,451 | ₩31,224 | ₩31,378 | -0.23% | 1.2만 |
|---|
| 2026.01.20 | ₩31,318 | ₩31,318 | ₩31,131 | ₩31,144 | -0.55% | 7.3천 |
|---|
| 2026.01.16 | ₩31,104 | ₩31,171 | ₩31,104 | ₩31,171 | +0.21% | 800 |
|---|
| 2026.01.15 | ₩31,251 | ₩31,291 | ₩31,231 | ₩31,278 | +0.09% | 2.9만 |
|---|
| 2026.01.14 | ₩31,211 | ₩31,358 | ₩31,157 | ₩31,224 | +0.04% | 9.9천 |
|---|
| 2026.01.13 | ₩31,176 | ₩31,224 | ₩31,144 | ₩31,177 | +0.00% | 1.2만 |
|---|
| 2026.01.12 | ₩31,077 | ₩31,124 | ₩31,024 | ₩31,117 | +0.13% | 8천 |
|---|
| 2026.01.09 | ₩31,077 | ₩31,077 | ₩30,912 | ₩30,944 | -0.43% | 1.2만 |
|---|
| 2026.01.08 | ₩30,663 | ₩30,823 | ₩30,663 | ₩30,823 | +0.52% | 1.7만 |
|---|
| 2026.01.07 | ₩30,610 | ₩30,690 | ₩30,596 | ₩30,690 | +0.26% | 6.1천 |
|---|
| 2026.01.06 | ₩30,783 | ₩30,783 | ₩30,656 | ₩30,690 | -0.30% | 8.1천 |
|---|
| 2026.01.05 | ₩30,662 | ₩30,690 | ₩30,651 | ₩30,651 | -0.03% | 1천 |
|---|
| 2026.01.02 | ₩30,583 | ₩30,583 | ₩30,436 | ₩30,489 | -0.31% | 1만 |
|---|
| 2025.12.31 | ₩30,610 | ₩30,610 | ₩30,396 | ₩30,449 | -0.52% | 8.8천 |
|---|
| 2025.12.30 | ₩30,503 | ₩30,679 | ₩30,503 | ₩30,578 | +0.25% | 6.6천 |
|---|
| 2025.12.29 | ₩30,423 | ₩30,476 | ₩30,396 | ₩30,441 | +0.06% | 4.3만 |
|---|
| 2025.12.26 | ₩30,583 | ₩30,690 | ₩30,583 | ₩30,623 | +0.13% | 1.6천 |
|---|
| 2025.12.24 | ₩30,636 | ₩30,636 | ₩30,549 | ₩30,549 | -0.28% | 1.7천 |
|---|
| 2025.12.23 | ₩30,409 | ₩30,636 | ₩30,409 | ₩30,610 | +0.66% | 5천 |
|---|
| 2025.12.22 | ₩30,503 | ₩30,650 | ₩30,396 | ₩30,489 | -0.04% | 1.4만 |
|---|
| 2025.12.19 | ₩30,356 | ₩30,396 | ₩30,289 | ₩30,382 | +0.09% | 2.9만 |
|---|
| 2025.12.18 | ₩30,329 | ₩30,329 | ₩30,249 | ₩30,249 | -0.26% | 9.8만 |
|---|
| 2025.12.17 | ₩30,716 | ₩30,716 | ₩30,209 | ₩30,316 | -1.30% | 1.4만 |
|---|
| 2025.12.16 | ₩30,369 | ₩30,369 | ₩30,145 | ₩30,266 | -0.34% | 6.6천 |
|---|
| 2025.12.15 | ₩30,334 | ₩30,436 | ₩30,276 | ₩30,337 | +0.01% | 1.4만 |
|---|
| 2025.12.12 | ₩30,433 | ₩30,463 | ₩30,310 | ₩30,310 | -0.40% | 1.1천 |
|---|
| 2025.12.11 | ₩30,753 | ₩30,944 | ₩30,753 | ₩30,930 | +0.58% | 1.6만 |
|---|
| 2025.12.10 | ₩30,743 | ₩30,877 | ₩30,743 | ₩30,877 | +0.43% | 2천 |
|---|
| 2025.12.09 | ₩30,763 | ₩30,810 | ₩30,750 | ₩30,797 | +0.11% | 2.3천 |
|---|
| 2025.12.08 | ₩30,810 | ₩30,863 | ₩30,770 | ₩30,863 | +0.17% | 7.3천 |
|---|
| 2025.12.05 | ₩31,072 | ₩31,131 | ₩30,989 | ₩31,024 | -0.15% | 2.5천 |
|---|
| 2025.12.04 | ₩30,984 | ₩31,010 | ₩30,922 | ₩31,010 | +0.09% | 9.6천 |
|---|
| 2025.12.03 | ₩30,887 | ₩31,050 | ₩30,887 | ₩30,937 | +0.16% | 1.8만 |
|---|
| 2025.12.02 | ₩30,984 | ₩31,037 | ₩30,850 | ₩30,957 | -0.09% | 6만 |
|---|
| 2025.12.01 | ₩30,997 | ₩31,104 | ₩30,984 | ₩30,993 | -0.01% | 1.8만 |
|---|
| 2025.11.28 | ₩31,037 | ₩31,037 | ₩30,916 | ₩30,938 | -0.32% | 1.1천 |
|---|
| 2025.11.26 | ₩30,770 | ₩30,890 | ₩30,710 | ₩30,863 | +0.30% | 9.2천 |
|---|
| 2025.11.25 | ₩30,743 | ₩30,770 | ₩30,623 | ₩30,680 | -0.20% | 3.6만 |
|---|
| 2025.11.24 | ₩30,501 | ₩30,690 | ₩30,501 | ₩30,679 | +0.58% | 1.7천 |
|---|
| 2025.11.21 | ₩30,503 | ₩30,650 | ₩30,409 | ₩30,570 | +0.22% | 2.2천 |
|---|
| 2025.11.20 | ₩30,904 | ₩30,904 | ₩30,578 | ₩30,586 | -1.03% | 1.2천 |
|---|
| 2025.11.19 | ₩30,823 | ₩30,823 | ₩30,723 | ₩30,765 | -0.19% | 5.4천 |
|---|
| 2025.11.18 | ₩30,716 | ₩30,970 | ₩30,676 | ₩30,777 | +0.20% | 1만 |
|---|
| 2025.11.17 | ₩30,743 | ₩30,810 | ₩30,583 | ₩30,662 | -0.27% | 8천 |
|---|
| 2025.11.14 | ₩30,743 | ₩30,904 | ₩30,703 | ₩30,817 | +0.24% | 2.9천 |
|---|
| 2025.11.13 | ₩30,997 | ₩31,022 | ₩30,791 | ₩30,791 | -0.66% | 1.7천 |
|---|
| 2025.11.12 | ₩31,144 | ₩31,144 | ₩31,024 | ₩31,050 | -0.30% | 1.8만 |
|---|
| 2025.11.11 | ₩31,057 | ₩31,081 | ₩31,057 | ₩31,065 | +0.03% | 900 |
|---|
| 2025.11.10 | ₩30,850 | ₩30,997 | ₩30,850 | ₩30,933 | +0.27% | 3천 |
|---|
| 2025.11.07 | ₩30,622 | ₩30,663 | ₩30,529 | ₩30,640 | +0.06% | 1.3만 |
|---|
| 2025.11.06 | ₩30,703 | ₩30,703 | ₩30,570 | ₩30,616 | -0.28% | 2.4천 |
|---|
| 2025.11.05 | ₩30,623 | ₩30,623 | ₩30,540 | ₩30,548 | -0.24% | 6.6천 |
|---|
| 2025.11.04 | ₩30,543 | ₩30,583 | ₩30,456 | ₩30,456 | -0.28% | 1만 |
|---|
| 2025.11.03 | ₩30,703 | ₩30,703 | ₩30,636 | ₩30,636 | -0.22% | 400 |
|---|
| 2025.10.31 | ₩30,583 | ₩30,623 | ₩30,529 | ₩30,557 | -0.08% | 8.8천 |
|---|
| 2025.10.30 | ₩30,596 | ₩30,743 | ₩30,460 | ₩30,658 | +0.20% | 2.8천 |
|---|
| 2025.10.29 | ₩30,757 | ₩30,757 | ₩30,516 | ₩30,549 | -0.67% | 1.2천 |
|---|
| 2025.10.28 | ₩30,543 | ₩30,570 | ₩30,461 | ₩30,496 | -0.15% | 3.7천 |
|---|
| 2025.10.27 | ₩30,797 | ₩30,797 | ₩30,610 | ₩30,616 | -0.59% | 4.1천 |
|---|
| 2025.10.24 | ₩30,770 | ₩30,770 | ₩30,757 | ₩30,757 | -0.04% | 2.3천 |
|---|
| 2025.10.23 | ₩30,810 | ₩30,883 | ₩30,783 | ₩30,783 | -0.09% | 1.1만 |
|---|
| 2025.10.22 | ₩30,650 | ₩30,695 | ₩30,583 | ₩30,695 | +0.15% | 2.3천 |
|---|
| 2025.10.21 | ₩30,770 | ₩30,770 | ₩30,590 | ₩30,630 | -0.46% | 7.7천 |
|---|
| 2025.10.20 | ₩30,708 | ₩30,850 | ₩30,529 | ₩30,833 | +0.40% | 1.2만 |
|---|
| 2025.10.17 | ₩30,783 | ₩30,783 | ₩30,575 | ₩30,630 | -0.50% | 4.9천 |
|---|
| 2025.10.16 | ₩30,623 | ₩30,767 | ₩30,623 | ₩30,715 | +0.30% | 7.7천 |
|---|
| 2025.10.15 | ₩30,877 | ₩30,877 | ₩30,656 | ₩30,656 | -0.71% | 1.3만 |
|---|
| 2025.10.14 | ₩30,556 | ₩30,703 | ₩30,556 | ₩30,616 | +0.20% | 1.4천 |
|---|
| 2025.10.13 | ₩30,660 | ₩30,666 | ₩30,636 | ₩30,636 | -0.08% | 800 |
|---|
| 2025.10.10 | ₩30,439 | ₩30,529 | ₩30,209 | ₩30,256 | -0.60% | 3.9천 |
|---|