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 | ₩33,357 | ₩33,357 | ₩33,237 | ₩33,317 | -0.12% | 21.1만 |
| 2026.10.08 | ₩33,143 | ₩33,263 | ₩33,116 | ₩33,250 | +0.32% | 13.8만 |
| 2026.10.07 | ₩33,303 | ₩33,303 | ₩33,100 | ₩33,223 | -0.24% | 28.6만 |
| 2026.10.06 | ₩33,008 | ₩33,230 | ₩32,903 | ₩33,170 | +0.49% | 10만 |
| 2026.10.05 | ₩33,050 | ₩33,157 | ₩32,943 | ₩33,023 | -0.08% | 19.7만 |
| 2026.10.02 | ₩33,063 | ₩33,063 | ₩32,769 | ₩33,010 | -0.16% | 12.2만 |
| 2026.10.01 | ₩33,103 | ₩33,170 | ₩32,943 | ₩33,063 | -0.12% | 60.7만 |
| 2026.09.30 | ₩33,050 | ₩33,138 | ₩32,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,010 |
| -0.12% |
| 14.9만 |
| 2026.09.29 | ₩32,903 | ₩32,956 | ₩32,742 | ₩32,888 | -0.04% | 17만 |
|---|
| 2026.09.28 | ₩33,063 | ₩33,063 | ₩32,849 | ₩32,909 | -0.46% | 4.9만 |
|---|
| 2026.09.25 | ₩33,197 | ₩33,263 | ₩32,956 | ₩33,063 | -0.40% | 8.5만 |
|---|
| 2026.09.24 | ₩33,103 | ₩33,250 | ₩32,998 | ₩33,170 | +0.20% | 11.2만 |
|---|
| 2026.09.23 | ₩33,223 | ₩33,250 | ₩33,115 | ₩33,250 | +0.08% | 12.1만 |
|---|
| 2026.09.22 | ₩33,157 | ₩33,237 | ₩33,110 | ₩33,169 | +0.04% | 7.2만 |
|---|
| 2026.09.21 | ₩33,250 | ₩33,250 | ₩33,090 | ₩33,197 | -0.16% | 6만 |
|---|
| 2026.09.18 | ₩33,210 | ₩33,299 | ₩33,143 | ₩33,257 | +0.14% | 14.4만 |
|---|
| 2026.09.17 | ₩33,183 | ₩33,324 | ₩33,137 | ₩33,190 | +0.02% | 10.6만 |
|---|
| 2026.09.16 | ₩33,170 | ₩33,310 | ₩32,996 | ₩33,070 | -0.30% | 29.5만 |
|---|
| 2026.09.15 | ₩33,237 | ₩33,237 | ₩33,050 | ₩33,197 | -0.12% | 6.1만 |
|---|
| 2026.09.14 | ₩32,990 | ₩33,103 | ₩32,983 | ₩33,036 | +0.14% | 8만 |
|---|
| 2026.09.11 | ₩33,170 | ₩33,170 | ₩32,957 | ₩33,063 | -0.32% | 73만 |
|---|
| 2026.09.10 | ₩33,050 | ₩33,424 | ₩32,943 | ₩33,090 | +0.12% | 7.3만 |
|---|
| 2026.09.09 | ₩33,076 | ₩33,076 | ₩32,876 | ₩33,023 | -0.16% | 18.2만 |
|---|
| 2026.09.08 | ₩32,796 | ₩32,916 | ₩32,756 | ₩32,769 | -0.08% | 6만 |
|---|
| 2026.09.04 | ₩32,769 | ₩32,876 | ₩32,662 | ₩32,809 | +0.12% | 5.1만 |
|---|
| 2026.09.03 | ₩32,823 | ₩32,876 | ₩32,702 | ₩32,876 | +0.16% | 11.8만 |
|---|
| 2026.09.02 | ₩32,823 | ₩32,823 | ₩32,636 | ₩32,742 | -0.24% | 10.5만 |
|---|
| 2026.09.01 | ₩32,636 | ₩32,976 | ₩32,555 | ₩32,742 | +0.33% | 12.4만 |
|---|
| 2026.08.31 | ₩32,569 | ₩32,636 | ₩32,502 | ₩32,636 | +0.21% | 6.9만 |
|---|
| 2026.08.28 | ₩32,622 | ₩32,622 | ₩32,443 | ₩32,515 | -0.33% | 3.9만 |
|---|
| 2026.08.27 | ₩32,502 | ₩32,595 | ₩32,455 | ₩32,595 | +0.29% | 5.1만 |
|---|
| 2026.08.26 | ₩32,422 | ₩32,582 | ₩32,422 | ₩32,542 | +0.37% | 7.7만 |
|---|
| 2026.08.25 | ₩32,529 | ₩32,582 | ₩32,502 | ₩32,549 | +0.06% | 7.1만 |
|---|
| 2026.08.24 | ₩32,422 | ₩32,676 | ₩32,422 | ₩32,519 | +0.30% | 16.3만 |
|---|
| 2026.08.21 | ₩32,622 | ₩32,782 | ₩32,595 | ₩32,742 | +0.37% | 39만 |
|---|
| 2026.08.20 | ₩32,595 | ₩32,689 | ₩32,442 | ₩32,555 | -0.12% | 4.7만 |
|---|
| 2026.08.19 | ₩32,649 | ₩32,836 | ₩32,515 | ₩32,595 | -0.16% | 15.7만 |
|---|
| 2026.08.18 | ₩32,569 | ₩32,595 | ₩32,475 | ₩32,595 | +0.08% | 7.1만 |
|---|
| 2026.08.17 | ₩32,449 | ₩32,642 | ₩32,449 | ₩32,570 | +0.37% | 4.2만 |
|---|
| 2026.08.14 | ₩32,455 | ₩32,542 | ₩32,422 | ₩32,482 | +0.08% | 4만 |
|---|
| 2026.08.13 | ₩32,555 | ₩32,555 | ₩32,382 | ₩32,555 | 0.00% | 14.1만 |
|---|
| 2026.08.12 | ₩32,428 | ₩32,662 | ₩32,422 | ₩32,555 | +0.39% | 8.6만 |
|---|
| 2026.08.11 | ₩32,415 | ₩32,489 | ₩32,355 | ₩32,458 | +0.13% | 2.9만 |
|---|
| 2026.08.10 | ₩32,288 | ₩32,515 | ₩32,268 | ₩32,489 | +0.62% | 17.4만 |
|---|
| 2026.08.07 | ₩32,195 | ₩32,288 | ₩32,165 | ₩32,275 | +0.25% | 13.6만 |
|---|
| 2026.08.06 | ₩32,262 | ₩32,408 | ₩32,181 | ₩32,342 | +0.25% | 59만 |
|---|
| 2026.08.05 | ₩32,248 | ₩32,319 | ₩32,128 | ₩32,208 | -0.12% | 18.2만 |
|---|
| 2026.08.04 | ₩31,834 | ₩32,155 | ₩31,834 | ₩32,101 | +0.84% | 7.1만 |
|---|
| 2026.08.03 | ₩32,195 | ₩32,208 | ₩31,981 | ₩32,101 | -0.29% | 18.4만 |
|---|
| 2026.07.31 | ₩32,302 | ₩32,302 | ₩32,156 | ₩32,288 | -0.04% | 2.7만 |
|---|
| 2026.07.30 | ₩32,141 | ₩32,262 | ₩32,128 | ₩32,248 | +0.33% | 6.5만 |
|---|
| 2026.07.29 | ₩32,155 | ₩32,315 | ₩32,100 | ₩32,208 | +0.17% | 6.5만 |
|---|
| 2026.07.28 | ₩32,155 | ₩32,355 | ₩32,061 | ₩32,235 | +0.25% | 6.3만 |
|---|
| 2026.07.27 | ₩32,262 | ₩32,342 | ₩32,141 | ₩32,342 | +0.25% | 10.7만 |
|---|
| 2026.07.24 | ₩32,176 | ₩32,529 | ₩32,176 | ₩32,408 | +0.72% | 11.6만 |
|---|
| 2026.07.23 | ₩32,355 | ₩32,355 | ₩32,168 | ₩32,342 | -0.04% | 13.3만 |
|---|
| 2026.07.22 | ₩32,195 | ₩32,368 | ₩32,195 | ₩32,355 | +0.50% | 4.2만 |
|---|
| 2026.07.21 | ₩32,262 | ₩32,328 | ₩32,227 | ₩32,328 | +0.21% | 9.4만 |
|---|
| 2026.07.20 | ₩32,181 | ₩32,221 | ₩32,137 | ₩32,221 | +0.12% | 6만 |
|---|
| 2026.07.17 | ₩32,074 | ₩32,248 | ₩32,072 | ₩32,181 | +0.33% | 5만 |
|---|
| 2026.07.16 | ₩32,195 | ₩32,208 | ₩32,061 | ₩32,208 | +0.04% | 3.7만 |
|---|
| 2026.07.15 | ₩32,168 | ₩32,255 | ₩32,115 | ₩32,208 | +0.12% | 9.4만 |
|---|
| 2026.07.14 | ₩32,408 | ₩32,408 | ₩32,221 | ₩32,275 | -0.41% | 11.2만 |
|---|
| 2026.07.13 | ₩32,155 | ₩32,479 | ₩32,034 | ₩32,248 | +0.29% | 8만 |
|---|
| 2026.07.10 | ₩32,395 | ₩32,395 | ₩32,021 | ₩32,101 | -0.91% | 7.3만 |
|---|
| 2026.07.09 | ₩32,275 | ₩32,288 | ₩32,088 | ₩32,208 | -0.21% | 7만 |
|---|
| 2026.07.08 | ₩31,887 | ₩32,188 | ₩31,821 | ₩32,128 | +0.75% | 8.8만 |
|---|
| 2026.07.07 | ₩32,074 | ₩32,215 | ₩31,834 | ₩32,061 | -0.04% | 21.6만 |
|---|
| 2026.07.06 | ₩31,954 | ₩32,101 | ₩31,920 | ₩32,088 | +0.42% | 21.8만 |
|---|
| 2026.07.02 | ₩32,008 | ₩32,008 | ₩31,794 | ₩31,968 | -0.13% | 15.5만 |
|---|
| 2026.07.01 | ₩31,994 | ₩32,168 | ₩31,794 | ₩32,048 | +0.17% | 59.1만 |
|---|
| 2026.06.30 | ₩32,101 | ₩32,342 | ₩31,928 | ₩32,101 | 0.00% | 36.4만 |
|---|
| 2026.06.29 | ₩31,994 | ₩32,595 | ₩31,914 | ₩32,061 | +0.21% | 567.4만 |
|---|
| 2026.06.26 | ₩32,255 | ₩32,255 | ₩31,807 | ₩31,941 | -0.97% | 33.1만 |
|---|
| 2026.06.25 | ₩31,907 | ₩32,335 | ₩31,901 | ₩32,008 | +0.31% | 12.2만 |
|---|
| 2026.06.24 | ₩32,088 | ₩32,181 | ₩31,934 | ₩32,155 | +0.21% | 32.4만 |
|---|
| 2026.06.23 | ₩32,462 | ₩32,462 | ₩32,115 | ₩32,181 | -0.86% | 2.9만 |
|---|
| 2026.06.22 | ₩32,609 | ₩32,609 | ₩32,342 | ₩32,446 | -0.50% | 4.3만 |
|---|
| 2026.06.18 | ₩32,395 | ₩32,449 | ₩32,328 | ₩32,415 | +0.06% | 1.2만 |
|---|
| 2026.06.17 | ₩32,502 | ₩32,609 | ₩32,403 | ₩32,403 | -0.30% | 5.1만 |
|---|
| 2026.06.16 | ₩32,622 | ₩32,662 | ₩32,475 | ₩32,622 | 0.00% | 3.7만 |
|---|
| 2026.06.15 | ₩32,836 | ₩32,836 | ₩32,529 | ₩32,614 | -0.68% | 2.6만 |
|---|
| 2026.06.12 | ₩32,676 | ₩32,829 | ₩32,465 | ₩32,583 | -0.28% | 6.6만 |
|---|
| 2026.06.11 | ₩32,442 | ₩32,896 | ₩32,395 | ₩32,567 | +0.39% | 2.8만 |
|---|
| 2026.06.10 | ₩33,130 | ₩33,130 | ₩32,395 | ₩32,441 | -2.08% | 2만 |
|---|
| 2026.06.09 | ₩32,622 | ₩32,756 | ₩32,395 | ₩32,395 | -0.70% | 10.1만 |
|---|
| 2026.06.08 | ₩32,609 | ₩32,796 | ₩32,595 | ₩32,682 | +0.23% | 2.8만 |
|---|
| 2026.06.05 | ₩32,916 | ₩32,916 | ₩32,571 | ₩32,674 | -0.73% | 61.6만 |
|---|
| 2026.06.04 | ₩33,130 | ₩33,223 | ₩32,970 | ₩33,103 | -0.08% | 3.9만 |
|---|
| 2026.06.03 | ₩33,197 | ₩33,430 | ₩33,010 | ₩33,010 | -0.56% | 54.7만 |
|---|
| 2026.06.02 | ₩33,036 | ₩33,243 | ₩32,956 | ₩33,157 | +0.36% | 2.5만 |
|---|
| 2026.06.01 | ₩33,183 | ₩33,183 | ₩32,983 | ₩33,130 | -0.16% | 20.1만 |
|---|
| 2026.05.29 | ₩33,103 | ₩33,197 | ₩32,931 | ₩33,076 | -0.08% | 2.9만 |
|---|
| 2026.05.28 | ₩33,036 | ₩33,063 | ₩32,889 | ₩33,063 | +0.08% | 1.4만 |
|---|
| 2026.05.27 | ₩32,903 | ₩33,163 | ₩32,805 | ₩32,929 | +0.08% | 4.8만 |
|---|
| 2026.05.26 | ₩33,103 | ₩33,103 | ₩32,909 | ₩32,996 | -0.32% | 3만 |
|---|
| 2026.05.22 | ₩33,083 | ₩33,170 | ₩33,023 | ₩33,116 | +0.10% | 1.5만 |
|---|
| 2026.05.21 | ₩33,130 | ₩33,250 | ₩33,023 | ₩33,096 | -0.10% | 3.8만 |
|---|
| 2026.05.20 | ₩33,223 | ₩33,223 | ₩33,076 | ₩33,143 | -0.24% | 1.2만 |
|---|
| 2026.05.19 | ₩33,170 | ₩33,357 | ₩33,063 | ₩33,177 | +0.02% | 2.2만 |
|---|
| 2026.05.18 | ₩33,130 | ₩33,370 | ₩33,130 | ₩33,233 | +0.31% | 4.2만 |
|---|
| 2026.05.15 | ₩33,056 | ₩33,384 | ₩33,010 | ₩33,138 | +0.25% | 3.2만 |
|---|
| 2026.05.14 | ₩33,237 | ₩33,424 | ₩33,143 | ₩33,177 | -0.18% | 3.4만 |
|---|
| 2026.05.13 | ₩33,396 | ₩33,397 | ₩33,170 | ₩33,277 | -0.36% | 2.7만 |
|---|
| 2026.05.12 | ₩33,237 | ₩33,397 | ₩33,076 | ₩33,210 | -0.08% | 10.1만 |
|---|
| 2026.05.11 | ₩33,050 | ₩33,223 | ₩33,043 | ₩33,223 | +0.53% | 1.9만 |
|---|
| 2026.05.08 | ₩32,836 | ₩33,090 | ₩32,836 | ₩32,996 | +0.49% | 2.9만 |
|---|
| 2026.05.07 | ₩32,863 | ₩33,010 | ₩32,823 | ₩32,921 | +0.18% | 7.2천 |
|---|
| 2026.05.06 | ₩33,023 | ₩33,050 | ₩32,929 | ₩32,936 | -0.26% | 5만 |
|---|
| 2026.05.05 | ₩33,076 | ₩33,090 | ₩33,003 | ₩33,012 | -0.19% | 1.9만 |
|---|
| 2026.05.04 | ₩32,943 | ₩33,197 | ₩32,836 | ₩33,050 | +0.32% | 3.5만 |
|---|
| 2026.05.01 | ₩33,210 | ₩33,210 | ₩32,984 | ₩33,043 | -0.50% | 1.3만 |
|---|
| 2026.04.30 | ₩33,050 | ₩33,250 | ₩32,929 | ₩33,099 | +0.15% | 6.3만 |
|---|
| 2026.04.29 | ₩32,945 | ₩33,050 | ₩32,876 | ₩33,003 | +0.17% | 1.5만 |
|---|
| 2026.04.28 | ₩32,943 | ₩33,183 | ₩32,823 | ₩32,949 | +0.02% | 6.3만 |
|---|
| 2026.04.27 | ₩32,903 | ₩33,063 | ₩32,876 | ₩33,010 | +0.32% | 1.3만 |
|---|
| 2026.04.24 | ₩32,849 | ₩32,943 | ₩32,823 | ₩32,921 | +0.22% | 1.6만 |
|---|
| 2026.04.23 | ₩32,943 | ₩32,956 | ₩32,809 | ₩32,945 | +0.01% | 5.6만 |
|---|
| 2026.04.22 | ₩32,996 | ₩33,197 | ₩32,773 | ₩32,929 | -0.20% | 2.8만 |
|---|
| 2026.04.21 | ₩32,809 | ₩32,809 | ₩32,662 | ₩32,756 | -0.16% | 8.2만 |
|---|
| 2026.04.20 | ₩32,555 | ₩32,956 | ₩32,555 | ₩32,748 | +0.59% | 4.5만 |
|---|
| 2026.04.17 | ₩32,729 | ₩32,796 | ₩32,665 | ₩32,765 | +0.11% | 1.3만 |
|---|
| 2026.04.16 | ₩32,903 | ₩32,903 | ₩32,742 | ₩32,795 | -0.33% | 3.7만 |
|---|
| 2026.04.15 | ₩32,662 | ₩32,863 | ₩32,662 | ₩32,851 | +0.58% | 2.9만 |
|---|
| 2026.04.14 | ₩32,836 | ₩32,849 | ₩32,702 | ₩32,789 | -0.14% | 9.3천 |
|---|
| 2026.04.13 | ₩32,856 | ₩32,929 | ₩32,756 | ₩32,816 | -0.12% | 1.9만 |
|---|
| 2026.04.10 | ₩32,943 | ₩32,943 | ₩32,776 | ₩32,800 | -0.43% | 2.5만 |
|---|
| 2026.04.09 | ₩32,689 | ₩32,823 | ₩32,676 | ₩32,729 | +0.12% | 4.7천 |
|---|
| 2026.04.08 | ₩32,577 | ₩32,876 | ₩32,575 | ₩32,609 | +0.10% | 9.7천 |
|---|
| 2026.04.07 | ₩32,769 | ₩32,769 | ₩32,716 | ₩32,721 | -0.15% | 3.5천 |
|---|
| 2026.04.06 | ₩32,729 | ₩32,769 | ₩32,636 | ₩32,696 | -0.10% | 11.1만 |
|---|
| 2026.04.02 | ₩32,662 | ₩32,716 | ₩32,529 | ₩32,696 | +0.10% | 2.6만 |
|---|
| 2026.04.01 | ₩32,542 | ₩32,622 | ₩32,449 | ₩32,549 | +0.02% | 3만 |
|---|
| 2026.03.31 | ₩32,515 | ₩32,515 | ₩32,382 | ₩32,469 | -0.14% | 1.3만 |
|---|
| 2026.03.30 | ₩32,515 | ₩32,515 | ₩32,275 | ₩32,308 | -0.64% | 2.9만 |
|---|
| 2026.03.27 | ₩32,181 | ₩32,193 | ₩31,981 | ₩32,181 | 0.00% | 2.1만 |
|---|
| 2026.03.26 | ₩32,021 | ₩32,112 | ₩31,914 | ₩31,914 | -0.33% | 2.3만 |
|---|
| 2026.03.25 | ₩32,722 | ₩32,769 | ₩32,557 | ₩32,769 | +0.14% | 1.1만 |
|---|
| 2026.03.24 | ₩32,509 | ₩32,716 | ₩32,509 | ₩32,622 | +0.35% | 1.1만 |
|---|
| 2026.03.23 | ₩32,836 | ₩32,836 | ₩32,435 | ₩32,485 | -1.07% | 8.6천 |
|---|
| 2026.03.20 | ₩33,090 | ₩33,090 | ₩32,823 | ₩32,865 | -0.68% | 5.2천 |
|---|
| 2026.03.19 | ₩32,676 | ₩32,943 | ₩32,676 | ₩32,871 | +0.60% | 9.6천 |
|---|
| 2026.03.18 | ₩33,170 | ₩33,223 | ₩33,103 | ₩33,162 | -0.02% | 4.8천 |
|---|
| 2026.03.17 | ₩33,237 | ₩33,317 | ₩33,157 | ₩33,239 | +0.01% | 3.6만 |
|---|
| 2026.03.16 | ₩33,237 | ₩33,237 | ₩33,036 | ₩33,063 | -0.52% | 4.2만 |
|---|
| 2026.03.13 | ₩33,410 | ₩33,477 | ₩33,201 | ₩33,247 | -0.49% | 7.3만 |
|---|
| 2026.03.12 | ₩33,424 | ₩33,444 | ₩33,397 | ₩33,444 | +0.06% | 3.7천 |
|---|
| 2026.03.11 | ₩33,357 | ₩33,497 | ₩33,183 | ₩33,293 | -0.19% | 3.6만 |
|---|
| 2026.03.10 | ₩33,317 | ₩33,344 | ₩32,996 | ₩33,183 | -0.40% | 7.4천 |
|---|
| 2026.03.09 | ₩33,504 | ₩33,637 | ₩32,956 | ₩33,000 | -1.50% | 2.8만 |
|---|
| 2026.03.06 | ₩33,584 | ₩33,584 | ₩33,137 | ₩33,245 | -1.01% | 1.2만 |
|---|
| 2026.03.05 | ₩33,015 | ₩33,170 | ₩33,010 | ₩33,014 | -0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩32,970 | ₩32,983 | ₩32,856 | ₩32,951 | -0.06% | 5.5천 |
|---|
| 2026.03.03 | ₩32,569 | ₩32,797 | ₩32,569 | ₩32,653 | +0.26% | 1만 |
|---|
| 2026.03.02 | ₩32,956 | ₩32,956 | ₩32,702 | ₩32,916 | -0.12% | 7천 |
|---|
| 2026.02.27 | ₩32,481 | ₩32,481 | ₩32,342 | ₩32,451 | -0.09% | 4.3천 |
|---|
| 2026.02.26 | ₩32,315 | ₩32,422 | ₩32,315 | ₩32,422 | +0.33% | 6.8천 |
|---|
| 2026.02.25 | ₩32,408 | ₩32,529 | ₩32,295 | ₩32,383 | -0.08% | 1.2만 |
|---|
| 2026.02.24 | ₩32,108 | ₩32,328 | ₩32,095 | ₩32,287 | +0.56% | 9천 |
|---|
| 2026.02.23 | ₩32,342 | ₩32,355 | ₩32,195 | ₩32,248 | -0.29% | 8.5천 |
|---|
| 2026.02.20 | ₩32,074 | ₩32,128 | ₩32,074 | ₩32,109 | +0.11% | 7.7천 |
|---|
| 2026.02.19 | ₩31,861 | ₩32,048 | ₩31,861 | ₩32,022 | +0.51% | 8.8만 |
|---|
| 2026.02.18 | ₩31,968 | ₩32,008 | ₩31,887 | ₩31,968 | 0.00% | 2.1만 |
|---|
| 2026.02.17 | ₩31,741 | ₩31,741 | ₩31,553 | ₩31,594 | -0.46% | 9.5천 |
|---|
| 2026.02.13 | ₩31,861 | ₩31,861 | ₩31,647 | ₩31,691 | -0.53% | 7.8천 |
|---|
| 2026.02.12 | ₩31,847 | ₩31,941 | ₩31,572 | ₩31,630 | -0.68% | 1.5만 |
|---|
| 2026.02.11 | ₩32,115 | ₩32,115 | ₩31,887 | ₩31,994 | -0.37% | 1.4만 |
|---|
| 2026.02.10 | ₩32,115 | ₩32,115 | ₩31,821 | ₩31,921 | -0.60% | 1.1만 |
|---|
| 2026.02.09 | ₩31,954 | ₩32,061 | ₩31,861 | ₩32,061 | +0.33% | 3.7만 |
|---|
| 2026.02.06 | ₩31,687 | ₩31,794 | ₩31,687 | ₩31,734 | +0.15% | 1.4만 |
|---|
| 2026.02.05 | ₩31,620 | ₩31,620 | ₩31,393 | ₩31,424 | -0.62% | 4천 |
|---|
| 2026.02.04 | ₩31,700 | ₩31,794 | ₩31,647 | ₩31,781 | +0.25% | 1.5만 |
|---|
| 2026.02.03 | ₩31,687 | ₩31,767 | ₩31,620 | ₩31,767 | +0.25% | 6.5천 |
|---|
| 2026.02.02 | ₩31,487 | ₩31,527 | ₩31,427 | ₩31,499 | +0.04% | 2.2만 |
|---|
| 2026.01.30 | ₩31,968 | ₩31,968 | ₩31,714 | ₩31,727 | -0.75% | 1.5만 |
|---|
| 2026.01.29 | ₩32,021 | ₩32,302 | ₩32,008 | ₩32,302 | +0.88% | 3.4천 |
|---|
| 2026.01.28 | ₩31,887 | ₩32,168 | ₩31,887 | ₩32,155 | +0.84% | 2.2만 |
|---|
| 2026.01.27 | ₩31,887 | ₩32,008 | ₩31,807 | ₩32,008 | +0.38% | 8.9천 |
|---|
| 2026.01.26 | ₩31,741 | ₩31,841 | ₩31,687 | ₩31,741 | 0.00% | 1만 |
|---|
| 2026.01.23 | ₩31,567 | ₩31,580 | ₩31,527 | ₩31,580 | +0.04% | 4.2천 |
|---|
| 2026.01.22 | ₩31,179 | ₩31,460 | ₩31,179 | ₩31,435 | +0.82% | 1.3만 |
|---|
| 2026.01.21 | ₩31,447 | ₩31,447 | ₩31,220 | ₩31,373 | -0.23% | 1.2만 |
|---|
| 2026.01.20 | ₩31,313 | ₩31,313 | ₩31,126 | ₩31,139 | -0.55% | 7.3천 |
|---|
| 2026.01.16 | ₩31,099 | ₩31,166 | ₩31,099 | ₩31,166 | +0.21% | 800 |
|---|
| 2026.01.15 | ₩31,246 | ₩31,286 | ₩31,226 | ₩31,273 | +0.09% | 2.9만 |
|---|
| 2026.01.14 | ₩31,206 | ₩31,353 | ₩31,153 | ₩31,220 | +0.04% | 9.9천 |
|---|
| 2026.01.13 | ₩31,171 | ₩31,220 | ₩31,139 | ₩31,173 | +0.00% | 1.2만 |
|---|
| 2026.01.12 | ₩31,073 | ₩31,119 | ₩31,019 | ₩31,113 | +0.13% | 8천 |
|---|
| 2026.01.09 | ₩31,073 | ₩31,073 | ₩30,907 | ₩30,939 | -0.43% | 1.2만 |
|---|
| 2026.01.08 | ₩30,658 | ₩30,819 | ₩30,658 | ₩30,819 | +0.52% | 1.7만 |
|---|
| 2026.01.07 | ₩30,605 | ₩30,685 | ₩30,592 | ₩30,685 | +0.26% | 6.1천 |
|---|
| 2026.01.06 | ₩30,779 | ₩30,779 | ₩30,652 | ₩30,685 | -0.30% | 8.1천 |
|---|
| 2026.01.05 | ₩30,657 | ₩30,685 | ₩30,646 | ₩30,646 | -0.03% | 1천 |
|---|
| 2026.01.02 | ₩30,578 | ₩30,578 | ₩30,431 | ₩30,485 | -0.31% | 1만 |
|---|
| 2025.12.31 | ₩30,605 | ₩30,605 | ₩30,391 | ₩30,445 | -0.52% | 8.8천 |
|---|
| 2025.12.30 | ₩30,498 | ₩30,674 | ₩30,498 | ₩30,573 | +0.25% | 6.6천 |
|---|
| 2025.12.29 | ₩30,418 | ₩30,471 | ₩30,391 | ₩30,437 | +0.06% | 4.3만 |
|---|
| 2025.12.26 | ₩30,578 | ₩30,685 | ₩30,578 | ₩30,618 | +0.13% | 1.6천 |
|---|
| 2025.12.24 | ₩30,632 | ₩30,632 | ₩30,545 | ₩30,545 | -0.28% | 1.7천 |
|---|
| 2025.12.23 | ₩30,405 | ₩30,632 | ₩30,405 | ₩30,605 | +0.66% | 5천 |
|---|
| 2025.12.22 | ₩30,498 | ₩30,645 | ₩30,391 | ₩30,485 | -0.04% | 1.4만 |
|---|
| 2025.12.19 | ₩30,351 | ₩30,391 | ₩30,284 | ₩30,378 | +0.09% | 2.9만 |
|---|
| 2025.12.18 | ₩30,324 | ₩30,324 | ₩30,244 | ₩30,244 | -0.26% | 9.8만 |
|---|
| 2025.12.17 | ₩30,712 | ₩30,712 | ₩30,204 | ₩30,311 | -1.30% | 1.4만 |
|---|
| 2025.12.16 | ₩30,365 | ₩30,365 | ₩30,140 | ₩30,262 | -0.34% | 6.6천 |
|---|
| 2025.12.15 | ₩30,330 | ₩30,431 | ₩30,271 | ₩30,332 | +0.01% | 1.4만 |
|---|
| 2025.12.12 | ₩30,429 | ₩30,458 | ₩30,306 | ₩30,306 | -0.40% | 1.1천 |
|---|
| 2025.12.11 | ₩30,748 | ₩30,939 | ₩30,748 | ₩30,926 | +0.58% | 1.6만 |
|---|
| 2025.12.10 | ₩30,739 | ₩30,872 | ₩30,739 | ₩30,872 | +0.43% | 2천 |
|---|
| 2025.12.09 | ₩30,759 | ₩30,805 | ₩30,745 | ₩30,792 | +0.11% | 2.3천 |
|---|
| 2025.12.08 | ₩30,805 | ₩30,859 | ₩30,765 | ₩30,859 | +0.17% | 7.3천 |
|---|
| 2025.12.05 | ₩31,067 | ₩31,126 | ₩30,984 | ₩31,019 | -0.15% | 2.5천 |
|---|
| 2025.12.04 | ₩30,979 | ₩31,006 | ₩30,918 | ₩31,006 | +0.09% | 9.6천 |
|---|
| 2025.12.03 | ₩30,883 | ₩31,046 | ₩30,883 | ₩30,932 | +0.16% | 1.8만 |
|---|
| 2025.12.02 | ₩30,979 | ₩31,032 | ₩30,845 | ₩30,952 | -0.09% | 6만 |
|---|
| 2025.12.01 | ₩30,992 | ₩31,099 | ₩30,979 | ₩30,988 | -0.01% | 1.8만 |
|---|
| 2025.11.28 | ₩31,032 | ₩31,032 | ₩30,911 | ₩30,934 | -0.32% | 1.1천 |
|---|
| 2025.11.26 | ₩30,765 | ₩30,886 | ₩30,705 | ₩30,859 | +0.30% | 9.2천 |
|---|
| 2025.11.25 | ₩30,739 | ₩30,765 | ₩30,618 | ₩30,676 | -0.20% | 3.6만 |
|---|
| 2025.11.24 | ₩30,497 | ₩30,685 | ₩30,497 | ₩30,674 | +0.58% | 1.7천 |
|---|
| 2025.11.21 | ₩30,498 | ₩30,645 | ₩30,405 | ₩30,565 | +0.22% | 2.2천 |
|---|
| 2025.11.20 | ₩30,899 | ₩30,899 | ₩30,573 | ₩30,581 | -1.03% | 1.2천 |
|---|
| 2025.11.19 | ₩30,819 | ₩30,819 | ₩30,719 | ₩30,760 | -0.19% | 5.4천 |
|---|
| 2025.11.18 | ₩30,712 | ₩30,966 | ₩30,672 | ₩30,772 | +0.20% | 1만 |
|---|
| 2025.11.17 | ₩30,739 | ₩30,805 | ₩30,578 | ₩30,657 | -0.27% | 8천 |
|---|
| 2025.11.14 | ₩30,739 | ₩30,899 | ₩30,699 | ₩30,812 | +0.24% | 2.9천 |
|---|
| 2025.11.13 | ₩30,992 | ₩31,018 | ₩30,787 | ₩30,787 | -0.66% | 1.7천 |
|---|
| 2025.11.12 | ₩31,139 | ₩31,139 | ₩31,019 | ₩31,046 | -0.30% | 1.8만 |
|---|
| 2025.11.11 | ₩31,053 | ₩31,077 | ₩31,053 | ₩31,061 | +0.03% | 900 |
|---|
| 2025.11.10 | ₩30,845 | ₩30,992 | ₩30,845 | ₩30,928 | +0.27% | 3천 |
|---|
| 2025.11.07 | ₩30,617 | ₩30,658 | ₩30,525 | ₩30,636 | +0.06% | 1.3만 |
|---|
| 2025.11.06 | ₩30,699 | ₩30,699 | ₩30,565 | ₩30,612 | -0.28% | 2.4천 |
|---|
| 2025.11.05 | ₩30,618 | ₩30,618 | ₩30,536 | ₩30,544 | -0.24% | 6.6천 |
|---|
| 2025.11.04 | ₩30,538 | ₩30,578 | ₩30,451 | ₩30,451 | -0.28% | 1만 |
|---|
| 2025.11.03 | ₩30,699 | ₩30,699 | ₩30,632 | ₩30,632 | -0.22% | 400 |
|---|
| 2025.10.31 | ₩30,578 | ₩30,618 | ₩30,525 | ₩30,553 | -0.08% | 8.8천 |
|---|
| 2025.10.30 | ₩30,592 | ₩30,739 | ₩30,455 | ₩30,653 | +0.20% | 2.8천 |
|---|
| 2025.10.29 | ₩30,752 | ₩30,752 | ₩30,511 | ₩30,545 | -0.67% | 1.2천 |
|---|
| 2025.10.28 | ₩30,538 | ₩30,565 | ₩30,457 | ₩30,491 | -0.15% | 3.7천 |
|---|
| 2025.10.27 | ₩30,792 | ₩30,792 | ₩30,605 | ₩30,612 | -0.59% | 4.1천 |
|---|
| 2025.10.24 | ₩30,765 | ₩30,765 | ₩30,752 | ₩30,752 | -0.04% | 2.3천 |
|---|
| 2025.10.23 | ₩30,805 | ₩30,879 | ₩30,779 | ₩30,779 | -0.09% | 1.1만 |
|---|
| 2025.10.22 | ₩30,645 | ₩30,691 | ₩30,578 | ₩30,691 | +0.15% | 2.3천 |
|---|
| 2025.10.21 | ₩30,765 | ₩30,765 | ₩30,585 | ₩30,625 | -0.46% | 7.7천 |
|---|
| 2025.10.20 | ₩30,704 | ₩30,845 | ₩30,525 | ₩30,828 | +0.40% | 1.2만 |
|---|
| 2025.10.17 | ₩30,779 | ₩30,779 | ₩30,570 | ₩30,625 | -0.50% | 4.9천 |
|---|
| 2025.10.16 | ₩30,618 | ₩30,763 | ₩30,618 | ₩30,711 | +0.30% | 7.7천 |
|---|
| 2025.10.15 | ₩30,872 | ₩30,872 | ₩30,652 | ₩30,652 | -0.71% | 1.3만 |
|---|
| 2025.10.14 | ₩30,552 | ₩30,699 | ₩30,552 | ₩30,612 | +0.20% | 1.4천 |
|---|
| 2025.10.13 | ₩30,656 | ₩30,661 | ₩30,632 | ₩30,632 | -0.08% | 800 |
|---|
| 2025.10.10 | ₩30,434 | ₩30,525 | ₩30,204 | ₩30,251 | -0.60% | 3.9천 |
|---|