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 | ₩33,347 | ₩33,347 | ₩33,226 | ₩33,307 | -0.12% | 21.1만 |
| 2026.10.08 | ₩33,133 | ₩33,253 | ₩33,106 | ₩33,240 | +0.32% | 13.8만 |
| 2026.10.07 | ₩33,293 | ₩33,293 | ₩33,090 | ₩33,213 | -0.24% | 28.6만 |
| 2026.10.06 | ₩32,998 | ₩33,220 | ₩32,893 | ₩33,160 | +0.49% | 10만 |
| 2026.10.05 | ₩33,040 | ₩33,146 | ₩32,933 | ₩33,013 | -0.08% | 19.7만 |
| 2026.10.02 | ₩33,053 | ₩33,053 | ₩32,759 | ₩32,999 | -0.16% | 12.2만 |
| 2026.10.01 | ₩33,093 | ₩33,160 | ₩32,933 | ₩33,053 | -0.12% | 60.7만 |
| 2026.09.30 | ₩33,040 | ₩33,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,999 |
| -0.12% |
| 14.9만 |
| 2026.09.29 | ₩32,893 | ₩32,946 | ₩32,732 | ₩32,878 | -0.04% | 17만 |
|---|
| 2026.09.28 | ₩33,053 | ₩33,053 | ₩32,839 | ₩32,899 | -0.46% | 4.9만 |
|---|
| 2026.09.25 | ₩33,186 | ₩33,253 | ₩32,946 | ₩33,053 | -0.40% | 8.5만 |
|---|
| 2026.09.24 | ₩33,093 | ₩33,240 | ₩32,987 | ₩33,160 | +0.20% | 11.2만 |
|---|
| 2026.09.23 | ₩33,213 | ₩33,240 | ₩33,105 | ₩33,240 | +0.08% | 12.1만 |
|---|
| 2026.09.22 | ₩33,146 | ₩33,226 | ₩33,100 | ₩33,158 | +0.04% | 7.2만 |
|---|
| 2026.09.21 | ₩33,240 | ₩33,240 | ₩33,080 | ₩33,186 | -0.16% | 6만 |
|---|
| 2026.09.18 | ₩33,200 | ₩33,289 | ₩33,133 | ₩33,247 | +0.14% | 14.4만 |
|---|
| 2026.09.17 | ₩33,173 | ₩33,313 | ₩33,126 | ₩33,180 | +0.02% | 10.6만 |
|---|
| 2026.09.16 | ₩33,160 | ₩33,300 | ₩32,986 | ₩33,060 | -0.30% | 29.5만 |
|---|
| 2026.09.15 | ₩33,226 | ₩33,226 | ₩33,040 | ₩33,186 | -0.12% | 6.1만 |
|---|
| 2026.09.14 | ₩32,979 | ₩33,093 | ₩32,973 | ₩33,026 | +0.14% | 8만 |
|---|
| 2026.09.11 | ₩33,160 | ₩33,160 | ₩32,947 | ₩33,053 | -0.32% | 73만 |
|---|
| 2026.09.10 | ₩33,040 | ₩33,413 | ₩32,933 | ₩33,080 | +0.12% | 7.3만 |
|---|
| 2026.09.09 | ₩33,066 | ₩33,066 | ₩32,866 | ₩33,013 | -0.16% | 18.2만 |
|---|
| 2026.09.08 | ₩32,786 | ₩32,906 | ₩32,746 | ₩32,759 | -0.08% | 6만 |
|---|
| 2026.09.04 | ₩32,759 | ₩32,866 | ₩32,652 | ₩32,799 | +0.12% | 5.1만 |
|---|
| 2026.09.03 | ₩32,812 | ₩32,866 | ₩32,692 | ₩32,866 | +0.16% | 11.8만 |
|---|
| 2026.09.02 | ₩32,812 | ₩32,812 | ₩32,626 | ₩32,732 | -0.24% | 10.5만 |
|---|
| 2026.09.01 | ₩32,626 | ₩32,966 | ₩32,545 | ₩32,732 | +0.33% | 12.4만 |
|---|
| 2026.08.31 | ₩32,559 | ₩32,626 | ₩32,492 | ₩32,626 | +0.21% | 6.9만 |
|---|
| 2026.08.28 | ₩32,612 | ₩32,612 | ₩32,433 | ₩32,505 | -0.33% | 3.9만 |
|---|
| 2026.08.27 | ₩32,492 | ₩32,585 | ₩32,445 | ₩32,585 | +0.29% | 5.1만 |
|---|
| 2026.08.26 | ₩32,412 | ₩32,572 | ₩32,412 | ₩32,532 | +0.37% | 7.7만 |
|---|
| 2026.08.25 | ₩32,519 | ₩32,572 | ₩32,492 | ₩32,539 | +0.06% | 7.1만 |
|---|
| 2026.08.24 | ₩32,412 | ₩32,666 | ₩32,412 | ₩32,509 | +0.30% | 16.3만 |
|---|
| 2026.08.21 | ₩32,612 | ₩32,772 | ₩32,585 | ₩32,732 | +0.37% | 39만 |
|---|
| 2026.08.20 | ₩32,585 | ₩32,679 | ₩32,432 | ₩32,545 | -0.12% | 4.7만 |
|---|
| 2026.08.19 | ₩32,639 | ₩32,826 | ₩32,505 | ₩32,585 | -0.16% | 15.7만 |
|---|
| 2026.08.18 | ₩32,559 | ₩32,585 | ₩32,465 | ₩32,585 | +0.08% | 7.1만 |
|---|
| 2026.08.17 | ₩32,439 | ₩32,632 | ₩32,439 | ₩32,560 | +0.37% | 4.2만 |
|---|
| 2026.08.14 | ₩32,445 | ₩32,532 | ₩32,412 | ₩32,472 | +0.08% | 4만 |
|---|
| 2026.08.13 | ₩32,545 | ₩32,545 | ₩32,372 | ₩32,545 | 0.00% | 14.1만 |
|---|
| 2026.08.12 | ₩32,419 | ₩32,652 | ₩32,412 | ₩32,545 | +0.39% | 8.6만 |
|---|
| 2026.08.11 | ₩32,405 | ₩32,479 | ₩32,345 | ₩32,448 | +0.13% | 2.9만 |
|---|
| 2026.08.10 | ₩32,278 | ₩32,505 | ₩32,258 | ₩32,479 | +0.62% | 17.4만 |
|---|
| 2026.08.07 | ₩32,185 | ₩32,278 | ₩32,155 | ₩32,265 | +0.25% | 13.6만 |
|---|
| 2026.08.06 | ₩32,252 | ₩32,399 | ₩32,171 | ₩32,332 | +0.25% | 59만 |
|---|
| 2026.08.05 | ₩32,238 | ₩32,309 | ₩32,118 | ₩32,198 | -0.12% | 18.2만 |
|---|
| 2026.08.04 | ₩31,824 | ₩32,145 | ₩31,824 | ₩32,091 | +0.84% | 7.1만 |
|---|
| 2026.08.03 | ₩32,185 | ₩32,198 | ₩31,971 | ₩32,091 | -0.29% | 18.4만 |
|---|
| 2026.07.31 | ₩32,292 | ₩32,292 | ₩32,146 | ₩32,278 | -0.04% | 2.7만 |
|---|
| 2026.07.30 | ₩32,131 | ₩32,252 | ₩32,118 | ₩32,238 | +0.33% | 6.5만 |
|---|
| 2026.07.29 | ₩32,145 | ₩32,305 | ₩32,090 | ₩32,198 | +0.17% | 6.5만 |
|---|
| 2026.07.28 | ₩32,145 | ₩32,345 | ₩32,051 | ₩32,225 | +0.25% | 6.3만 |
|---|
| 2026.07.27 | ₩32,252 | ₩32,332 | ₩32,131 | ₩32,332 | +0.25% | 10.7만 |
|---|
| 2026.07.24 | ₩32,166 | ₩32,519 | ₩32,166 | ₩32,399 | +0.72% | 11.6만 |
|---|
| 2026.07.23 | ₩32,345 | ₩32,345 | ₩32,158 | ₩32,332 | -0.04% | 13.3만 |
|---|
| 2026.07.22 | ₩32,185 | ₩32,358 | ₩32,185 | ₩32,345 | +0.50% | 4.2만 |
|---|
| 2026.07.21 | ₩32,252 | ₩32,318 | ₩32,217 | ₩32,318 | +0.21% | 9.4만 |
|---|
| 2026.07.20 | ₩32,171 | ₩32,212 | ₩32,127 | ₩32,212 | +0.12% | 6만 |
|---|
| 2026.07.17 | ₩32,065 | ₩32,238 | ₩32,062 | ₩32,171 | +0.33% | 5만 |
|---|
| 2026.07.16 | ₩32,185 | ₩32,198 | ₩32,051 | ₩32,198 | +0.04% | 3.7만 |
|---|
| 2026.07.15 | ₩32,158 | ₩32,245 | ₩32,105 | ₩32,198 | +0.12% | 9.4만 |
|---|
| 2026.07.14 | ₩32,399 | ₩32,399 | ₩32,212 | ₩32,265 | -0.41% | 11.2만 |
|---|
| 2026.07.13 | ₩32,145 | ₩32,469 | ₩32,025 | ₩32,238 | +0.29% | 8만 |
|---|
| 2026.07.10 | ₩32,385 | ₩32,385 | ₩32,011 | ₩32,091 | -0.91% | 7.3만 |
|---|
| 2026.07.09 | ₩32,265 | ₩32,278 | ₩32,078 | ₩32,198 | -0.21% | 7만 |
|---|
| 2026.07.08 | ₩31,878 | ₩32,178 | ₩31,811 | ₩32,118 | +0.75% | 8.8만 |
|---|
| 2026.07.07 | ₩32,065 | ₩32,205 | ₩31,824 | ₩32,051 | -0.04% | 21.6만 |
|---|
| 2026.07.06 | ₩31,944 | ₩32,091 | ₩31,910 | ₩32,078 | +0.42% | 21.8만 |
|---|
| 2026.07.02 | ₩31,998 | ₩31,998 | ₩31,784 | ₩31,958 | -0.13% | 15.5만 |
|---|
| 2026.07.01 | ₩31,985 | ₩32,158 | ₩31,784 | ₩32,038 | +0.17% | 59.1만 |
|---|
| 2026.06.30 | ₩32,091 | ₩32,332 | ₩31,918 | ₩32,091 | 0.00% | 36.4만 |
|---|
| 2026.06.29 | ₩31,985 | ₩32,585 | ₩31,904 | ₩32,051 | +0.21% | 567.4만 |
|---|
| 2026.06.26 | ₩32,245 | ₩32,245 | ₩31,798 | ₩31,931 | -0.97% | 33.1만 |
|---|
| 2026.06.25 | ₩31,898 | ₩32,325 | ₩31,891 | ₩31,998 | +0.31% | 12.2만 |
|---|
| 2026.06.24 | ₩32,078 | ₩32,171 | ₩31,924 | ₩32,145 | +0.21% | 32.4만 |
|---|
| 2026.06.23 | ₩32,452 | ₩32,452 | ₩32,105 | ₩32,171 | -0.86% | 2.9만 |
|---|
| 2026.06.22 | ₩32,599 | ₩32,599 | ₩32,332 | ₩32,436 | -0.50% | 4.3만 |
|---|
| 2026.06.18 | ₩32,385 | ₩32,439 | ₩32,318 | ₩32,405 | +0.06% | 1.2만 |
|---|
| 2026.06.17 | ₩32,492 | ₩32,599 | ₩32,393 | ₩32,393 | -0.30% | 5.1만 |
|---|
| 2026.06.16 | ₩32,612 | ₩32,652 | ₩32,465 | ₩32,612 | 0.00% | 3.7만 |
|---|
| 2026.06.15 | ₩32,826 | ₩32,826 | ₩32,519 | ₩32,604 | -0.68% | 2.6만 |
|---|
| 2026.06.12 | ₩32,666 | ₩32,819 | ₩32,455 | ₩32,573 | -0.28% | 6.6만 |
|---|
| 2026.06.11 | ₩32,432 | ₩32,886 | ₩32,385 | ₩32,557 | +0.39% | 2.8만 |
|---|
| 2026.06.10 | ₩33,120 | ₩33,120 | ₩32,385 | ₩32,431 | -2.08% | 2만 |
|---|
| 2026.06.09 | ₩32,612 | ₩32,746 | ₩32,385 | ₩32,385 | -0.70% | 10.1만 |
|---|
| 2026.06.08 | ₩32,599 | ₩32,786 | ₩32,585 | ₩32,672 | +0.23% | 2.8만 |
|---|
| 2026.06.05 | ₩32,906 | ₩32,906 | ₩32,561 | ₩32,664 | -0.73% | 61.6만 |
|---|
| 2026.06.04 | ₩33,120 | ₩33,213 | ₩32,959 | ₩33,093 | -0.08% | 3.9만 |
|---|
| 2026.06.03 | ₩33,186 | ₩33,420 | ₩32,999 | ₩32,999 | -0.56% | 54.7만 |
|---|
| 2026.06.02 | ₩33,026 | ₩33,233 | ₩32,946 | ₩33,146 | +0.36% | 2.5만 |
|---|
| 2026.06.01 | ₩33,173 | ₩33,173 | ₩32,973 | ₩33,120 | -0.16% | 20.1만 |
|---|
| 2026.05.29 | ₩33,093 | ₩33,186 | ₩32,921 | ₩33,066 | -0.08% | 2.9만 |
|---|
| 2026.05.28 | ₩33,026 | ₩33,053 | ₩32,879 | ₩33,053 | +0.08% | 1.4만 |
|---|
| 2026.05.27 | ₩32,893 | ₩33,153 | ₩32,795 | ₩32,919 | +0.08% | 4.8만 |
|---|
| 2026.05.26 | ₩33,093 | ₩33,093 | ₩32,899 | ₩32,986 | -0.32% | 3만 |
|---|
| 2026.05.22 | ₩33,073 | ₩33,160 | ₩33,013 | ₩33,106 | +0.10% | 1.5만 |
|---|
| 2026.05.21 | ₩33,120 | ₩33,240 | ₩33,013 | ₩33,086 | -0.10% | 3.8만 |
|---|
| 2026.05.20 | ₩33,213 | ₩33,213 | ₩33,066 | ₩33,133 | -0.24% | 1.2만 |
|---|
| 2026.05.19 | ₩33,160 | ₩33,347 | ₩33,053 | ₩33,166 | +0.02% | 2.2만 |
|---|
| 2026.05.18 | ₩33,120 | ₩33,360 | ₩33,120 | ₩33,222 | +0.31% | 4.2만 |
|---|
| 2026.05.15 | ₩33,046 | ₩33,373 | ₩32,999 | ₩33,128 | +0.25% | 3.2만 |
|---|
| 2026.05.14 | ₩33,226 | ₩33,413 | ₩33,133 | ₩33,166 | -0.18% | 3.4만 |
|---|
| 2026.05.13 | ₩33,385 | ₩33,387 | ₩33,160 | ₩33,267 | -0.36% | 2.7만 |
|---|
| 2026.05.12 | ₩33,226 | ₩33,387 | ₩33,066 | ₩33,200 | -0.08% | 10.1만 |
|---|
| 2026.05.11 | ₩33,040 | ₩33,213 | ₩33,033 | ₩33,213 | +0.53% | 1.9만 |
|---|
| 2026.05.08 | ₩32,826 | ₩33,080 | ₩32,826 | ₩32,986 | +0.49% | 2.9만 |
|---|
| 2026.05.07 | ₩32,853 | ₩32,999 | ₩32,812 | ₩32,911 | +0.18% | 7.2천 |
|---|
| 2026.05.06 | ₩33,013 | ₩33,040 | ₩32,919 | ₩32,926 | -0.26% | 5만 |
|---|
| 2026.05.05 | ₩33,066 | ₩33,080 | ₩32,993 | ₩33,002 | -0.19% | 1.9만 |
|---|
| 2026.05.04 | ₩32,933 | ₩33,186 | ₩32,826 | ₩33,040 | +0.32% | 3.5만 |
|---|
| 2026.05.01 | ₩33,200 | ₩33,200 | ₩32,974 | ₩33,033 | -0.50% | 1.3만 |
|---|
| 2026.04.30 | ₩33,040 | ₩33,240 | ₩32,919 | ₩33,089 | +0.15% | 6.3만 |
|---|
| 2026.04.29 | ₩32,935 | ₩33,040 | ₩32,866 | ₩32,993 | +0.17% | 1.5만 |
|---|
| 2026.04.28 | ₩32,933 | ₩33,173 | ₩32,812 | ₩32,939 | +0.02% | 6.3만 |
|---|
| 2026.04.27 | ₩32,893 | ₩33,053 | ₩32,866 | ₩32,999 | +0.32% | 1.3만 |
|---|
| 2026.04.24 | ₩32,839 | ₩32,933 | ₩32,812 | ₩32,911 | +0.22% | 1.6만 |
|---|
| 2026.04.23 | ₩32,933 | ₩32,946 | ₩32,799 | ₩32,935 | +0.01% | 5.6만 |
|---|
| 2026.04.22 | ₩32,986 | ₩33,186 | ₩32,763 | ₩32,919 | -0.20% | 2.8만 |
|---|
| 2026.04.21 | ₩32,799 | ₩32,799 | ₩32,652 | ₩32,746 | -0.16% | 8.2만 |
|---|
| 2026.04.20 | ₩32,545 | ₩32,946 | ₩32,545 | ₩32,738 | +0.59% | 4.5만 |
|---|
| 2026.04.17 | ₩32,719 | ₩32,786 | ₩32,655 | ₩32,755 | +0.11% | 1.3만 |
|---|
| 2026.04.16 | ₩32,893 | ₩32,893 | ₩32,732 | ₩32,784 | -0.33% | 3.7만 |
|---|
| 2026.04.15 | ₩32,652 | ₩32,853 | ₩32,652 | ₩32,841 | +0.58% | 2.9만 |
|---|
| 2026.04.14 | ₩32,826 | ₩32,839 | ₩32,692 | ₩32,779 | -0.14% | 9.3천 |
|---|
| 2026.04.13 | ₩32,846 | ₩32,919 | ₩32,746 | ₩32,806 | -0.12% | 1.9만 |
|---|
| 2026.04.10 | ₩32,933 | ₩32,933 | ₩32,766 | ₩32,790 | -0.43% | 2.5만 |
|---|
| 2026.04.09 | ₩32,679 | ₩32,812 | ₩32,666 | ₩32,719 | +0.12% | 4.7천 |
|---|
| 2026.04.08 | ₩32,567 | ₩32,866 | ₩32,565 | ₩32,599 | +0.10% | 9.7천 |
|---|
| 2026.04.07 | ₩32,759 | ₩32,759 | ₩32,706 | ₩32,711 | -0.15% | 3.5천 |
|---|
| 2026.04.06 | ₩32,719 | ₩32,759 | ₩32,626 | ₩32,686 | -0.10% | 11.1만 |
|---|
| 2026.04.02 | ₩32,652 | ₩32,706 | ₩32,519 | ₩32,686 | +0.10% | 2.6만 |
|---|
| 2026.04.01 | ₩32,532 | ₩32,612 | ₩32,439 | ₩32,539 | +0.02% | 3만 |
|---|
| 2026.03.31 | ₩32,505 | ₩32,505 | ₩32,372 | ₩32,459 | -0.14% | 1.3만 |
|---|
| 2026.03.30 | ₩32,505 | ₩32,505 | ₩32,265 | ₩32,298 | -0.64% | 2.9만 |
|---|
| 2026.03.27 | ₩32,171 | ₩32,183 | ₩31,971 | ₩32,171 | 0.00% | 2.1만 |
|---|
| 2026.03.26 | ₩32,011 | ₩32,102 | ₩31,904 | ₩31,904 | -0.33% | 2.3만 |
|---|
| 2026.03.25 | ₩32,712 | ₩32,759 | ₩32,547 | ₩32,759 | +0.14% | 1.1만 |
|---|
| 2026.03.24 | ₩32,499 | ₩32,706 | ₩32,499 | ₩32,612 | +0.35% | 1.1만 |
|---|
| 2026.03.23 | ₩32,826 | ₩32,826 | ₩32,425 | ₩32,475 | -1.07% | 8.6천 |
|---|
| 2026.03.20 | ₩33,080 | ₩33,080 | ₩32,812 | ₩32,855 | -0.68% | 5.2천 |
|---|
| 2026.03.19 | ₩32,666 | ₩32,933 | ₩32,666 | ₩32,861 | +0.60% | 9.6천 |
|---|
| 2026.03.18 | ₩33,160 | ₩33,213 | ₩33,093 | ₩33,152 | -0.02% | 4.8천 |
|---|
| 2026.03.17 | ₩33,226 | ₩33,307 | ₩33,146 | ₩33,229 | +0.01% | 3.6만 |
|---|
| 2026.03.16 | ₩33,226 | ₩33,226 | ₩33,026 | ₩33,053 | -0.52% | 4.2만 |
|---|
| 2026.03.13 | ₩33,400 | ₩33,467 | ₩33,190 | ₩33,237 | -0.49% | 7.3만 |
|---|
| 2026.03.12 | ₩33,413 | ₩33,433 | ₩33,387 | ₩33,433 | +0.06% | 3.7천 |
|---|
| 2026.03.11 | ₩33,347 | ₩33,487 | ₩33,173 | ₩33,283 | -0.19% | 3.6만 |
|---|
| 2026.03.10 | ₩33,307 | ₩33,333 | ₩32,986 | ₩33,173 | -0.40% | 7.4천 |
|---|
| 2026.03.09 | ₩33,494 | ₩33,627 | ₩32,946 | ₩32,990 | -1.50% | 2.8만 |
|---|
| 2026.03.06 | ₩33,574 | ₩33,574 | ₩33,126 | ₩33,235 | -1.01% | 1.2만 |
|---|
| 2026.03.05 | ₩33,005 | ₩33,160 | ₩32,999 | ₩33,003 | -0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩32,959 | ₩32,973 | ₩32,846 | ₩32,941 | -0.06% | 5.5천 |
|---|
| 2026.03.03 | ₩32,559 | ₩32,787 | ₩32,559 | ₩32,643 | +0.26% | 1만 |
|---|
| 2026.03.02 | ₩32,946 | ₩32,946 | ₩32,692 | ₩32,906 | -0.12% | 7천 |
|---|
| 2026.02.27 | ₩32,471 | ₩32,471 | ₩32,332 | ₩32,441 | -0.09% | 4.3천 |
|---|
| 2026.02.26 | ₩32,305 | ₩32,412 | ₩32,305 | ₩32,412 | +0.33% | 6.8천 |
|---|
| 2026.02.25 | ₩32,399 | ₩32,519 | ₩32,285 | ₩32,373 | -0.08% | 1.2만 |
|---|
| 2026.02.24 | ₩32,098 | ₩32,318 | ₩32,085 | ₩32,277 | +0.56% | 9천 |
|---|
| 2026.02.23 | ₩32,332 | ₩32,345 | ₩32,185 | ₩32,238 | -0.29% | 8.5천 |
|---|
| 2026.02.20 | ₩32,065 | ₩32,118 | ₩32,065 | ₩32,099 | +0.11% | 7.7천 |
|---|
| 2026.02.19 | ₩31,851 | ₩32,038 | ₩31,851 | ₩32,013 | +0.51% | 8.8만 |
|---|
| 2026.02.18 | ₩31,958 | ₩31,998 | ₩31,878 | ₩31,958 | 0.00% | 2.1만 |
|---|
| 2026.02.17 | ₩31,731 | ₩31,731 | ₩31,544 | ₩31,584 | -0.46% | 9.5천 |
|---|
| 2026.02.13 | ₩31,851 | ₩31,851 | ₩31,637 | ₩31,681 | -0.53% | 7.8천 |
|---|
| 2026.02.12 | ₩31,838 | ₩31,931 | ₩31,562 | ₩31,620 | -0.68% | 1.5만 |
|---|
| 2026.02.11 | ₩32,105 | ₩32,105 | ₩31,878 | ₩31,985 | -0.37% | 1.4만 |
|---|
| 2026.02.10 | ₩32,105 | ₩32,105 | ₩31,811 | ₩31,911 | -0.60% | 1.1만 |
|---|
| 2026.02.09 | ₩31,944 | ₩32,051 | ₩31,851 | ₩32,051 | +0.33% | 3.7만 |
|---|
| 2026.02.06 | ₩31,677 | ₩31,784 | ₩31,677 | ₩31,724 | +0.15% | 1.4만 |
|---|
| 2026.02.05 | ₩31,611 | ₩31,611 | ₩31,384 | ₩31,414 | -0.62% | 4천 |
|---|
| 2026.02.04 | ₩31,691 | ₩31,784 | ₩31,637 | ₩31,771 | +0.25% | 1.5만 |
|---|
| 2026.02.03 | ₩31,677 | ₩31,757 | ₩31,611 | ₩31,757 | +0.25% | 6.5천 |
|---|
| 2026.02.02 | ₩31,477 | ₩31,517 | ₩31,417 | ₩31,489 | +0.04% | 2.2만 |
|---|
| 2026.01.30 | ₩31,958 | ₩31,958 | ₩31,704 | ₩31,717 | -0.75% | 1.5만 |
|---|
| 2026.01.29 | ₩32,011 | ₩32,292 | ₩31,998 | ₩32,292 | +0.88% | 3.4천 |
|---|
| 2026.01.28 | ₩31,878 | ₩32,158 | ₩31,878 | ₩32,145 | +0.84% | 2.2만 |
|---|
| 2026.01.27 | ₩31,878 | ₩31,998 | ₩31,798 | ₩31,998 | +0.38% | 8.9천 |
|---|
| 2026.01.26 | ₩31,731 | ₩31,831 | ₩31,677 | ₩31,731 | 0.00% | 1만 |
|---|
| 2026.01.23 | ₩31,557 | ₩31,571 | ₩31,517 | ₩31,571 | +0.04% | 4.2천 |
|---|
| 2026.01.22 | ₩31,170 | ₩31,450 | ₩31,170 | ₩31,425 | +0.82% | 1.3만 |
|---|
| 2026.01.21 | ₩31,437 | ₩31,437 | ₩31,210 | ₩31,364 | -0.23% | 1.2만 |
|---|
| 2026.01.20 | ₩31,303 | ₩31,303 | ₩31,116 | ₩31,130 | -0.55% | 7.3천 |
|---|
| 2026.01.16 | ₩31,090 | ₩31,157 | ₩31,090 | ₩31,157 | +0.21% | 800 |
|---|
| 2026.01.15 | ₩31,237 | ₩31,277 | ₩31,217 | ₩31,263 | +0.09% | 2.9만 |
|---|
| 2026.01.14 | ₩31,197 | ₩31,343 | ₩31,143 | ₩31,210 | +0.04% | 9.9천 |
|---|
| 2026.01.13 | ₩31,162 | ₩31,210 | ₩31,130 | ₩31,163 | +0.00% | 1.2만 |
|---|
| 2026.01.12 | ₩31,063 | ₩31,110 | ₩31,010 | ₩31,103 | +0.13% | 8천 |
|---|
| 2026.01.09 | ₩31,063 | ₩31,063 | ₩30,897 | ₩30,929 | -0.43% | 1.2만 |
|---|
| 2026.01.08 | ₩30,649 | ₩30,809 | ₩30,649 | ₩30,809 | +0.52% | 1.7만 |
|---|
| 2026.01.07 | ₩30,596 | ₩30,676 | ₩30,582 | ₩30,676 | +0.26% | 6.1천 |
|---|
| 2026.01.06 | ₩30,769 | ₩30,769 | ₩30,642 | ₩30,676 | -0.30% | 8.1천 |
|---|
| 2026.01.05 | ₩30,648 | ₩30,676 | ₩30,637 | ₩30,637 | -0.03% | 1천 |
|---|
| 2026.01.02 | ₩30,569 | ₩30,569 | ₩30,422 | ₩30,475 | -0.31% | 1만 |
|---|
| 2025.12.31 | ₩30,596 | ₩30,596 | ₩30,382 | ₩30,435 | -0.52% | 8.8천 |
|---|
| 2025.12.30 | ₩30,489 | ₩30,665 | ₩30,489 | ₩30,564 | +0.25% | 6.6천 |
|---|
| 2025.12.29 | ₩30,409 | ₩30,462 | ₩30,382 | ₩30,427 | +0.06% | 4.3만 |
|---|
| 2025.12.26 | ₩30,569 | ₩30,676 | ₩30,569 | ₩30,609 | +0.13% | 1.6천 |
|---|
| 2025.12.24 | ₩30,622 | ₩30,622 | ₩30,536 | ₩30,536 | -0.28% | 1.7천 |
|---|
| 2025.12.23 | ₩30,395 | ₩30,622 | ₩30,395 | ₩30,596 | +0.66% | 5천 |
|---|
| 2025.12.22 | ₩30,489 | ₩30,636 | ₩30,382 | ₩30,475 | -0.04% | 1.4만 |
|---|
| 2025.12.19 | ₩30,342 | ₩30,382 | ₩30,275 | ₩30,369 | +0.09% | 2.9만 |
|---|
| 2025.12.18 | ₩30,315 | ₩30,315 | ₩30,235 | ₩30,235 | -0.26% | 9.8만 |
|---|
| 2025.12.17 | ₩30,702 | ₩30,702 | ₩30,195 | ₩30,302 | -1.30% | 1.4만 |
|---|
| 2025.12.16 | ₩30,355 | ₩30,355 | ₩30,131 | ₩30,252 | -0.34% | 6.6천 |
|---|
| 2025.12.15 | ₩30,321 | ₩30,422 | ₩30,262 | ₩30,323 | +0.01% | 1.4만 |
|---|
| 2025.12.12 | ₩30,419 | ₩30,449 | ₩30,296 | ₩30,296 | -0.40% | 1.1천 |
|---|
| 2025.12.11 | ₩30,739 | ₩30,929 | ₩30,739 | ₩30,916 | +0.58% | 1.6만 |
|---|
| 2025.12.10 | ₩30,729 | ₩30,863 | ₩30,729 | ₩30,863 | +0.43% | 2천 |
|---|
| 2025.12.09 | ₩30,749 | ₩30,796 | ₩30,736 | ₩30,783 | +0.11% | 2.3천 |
|---|
| 2025.12.08 | ₩30,796 | ₩30,849 | ₩30,756 | ₩30,849 | +0.17% | 7.3천 |
|---|
| 2025.12.05 | ₩31,058 | ₩31,116 | ₩30,975 | ₩31,010 | -0.15% | 2.5천 |
|---|
| 2025.12.04 | ₩30,970 | ₩30,996 | ₩30,908 | ₩30,996 | +0.09% | 9.6천 |
|---|
| 2025.12.03 | ₩30,873 | ₩31,036 | ₩30,873 | ₩30,923 | +0.16% | 1.8만 |
|---|
| 2025.12.02 | ₩30,970 | ₩31,023 | ₩30,836 | ₩30,943 | -0.09% | 6만 |
|---|
| 2025.12.01 | ₩30,983 | ₩31,090 | ₩30,970 | ₩30,979 | -0.01% | 1.8만 |
|---|
| 2025.11.28 | ₩31,023 | ₩31,023 | ₩30,901 | ₩30,924 | -0.32% | 1.1천 |
|---|
| 2025.11.26 | ₩30,756 | ₩30,876 | ₩30,696 | ₩30,849 | +0.30% | 9.2천 |
|---|
| 2025.11.25 | ₩30,729 | ₩30,756 | ₩30,609 | ₩30,666 | -0.20% | 3.6만 |
|---|
| 2025.11.24 | ₩30,487 | ₩30,676 | ₩30,487 | ₩30,665 | +0.58% | 1.7천 |
|---|
| 2025.11.21 | ₩30,489 | ₩30,636 | ₩30,395 | ₩30,556 | +0.22% | 2.2천 |
|---|
| 2025.11.20 | ₩30,889 | ₩30,889 | ₩30,564 | ₩30,572 | -1.03% | 1.2천 |
|---|
| 2025.11.19 | ₩30,809 | ₩30,809 | ₩30,709 | ₩30,751 | -0.19% | 5.4천 |
|---|
| 2025.11.18 | ₩30,702 | ₩30,956 | ₩30,662 | ₩30,763 | +0.20% | 1만 |
|---|
| 2025.11.17 | ₩30,729 | ₩30,796 | ₩30,569 | ₩30,648 | -0.27% | 8천 |
|---|
| 2025.11.14 | ₩30,729 | ₩30,889 | ₩30,689 | ₩30,803 | +0.24% | 2.9천 |
|---|
| 2025.11.13 | ₩30,983 | ₩31,008 | ₩30,777 | ₩30,777 | -0.66% | 1.7천 |
|---|
| 2025.11.12 | ₩31,130 | ₩31,130 | ₩31,010 | ₩31,036 | -0.30% | 1.8만 |
|---|
| 2025.11.11 | ₩31,043 | ₩31,067 | ₩31,043 | ₩31,051 | +0.03% | 900 |
|---|
| 2025.11.10 | ₩30,836 | ₩30,983 | ₩30,836 | ₩30,919 | +0.27% | 3천 |
|---|
| 2025.11.07 | ₩30,608 | ₩30,649 | ₩30,515 | ₩30,626 | +0.06% | 1.3만 |
|---|
| 2025.11.06 | ₩30,689 | ₩30,689 | ₩30,556 | ₩30,602 | -0.28% | 2.4천 |
|---|
| 2025.11.05 | ₩30,609 | ₩30,609 | ₩30,526 | ₩30,534 | -0.24% | 6.6천 |
|---|
| 2025.11.04 | ₩30,529 | ₩30,569 | ₩30,442 | ₩30,442 | -0.28% | 1만 |
|---|
| 2025.11.03 | ₩30,689 | ₩30,689 | ₩30,622 | ₩30,622 | -0.22% | 400 |
|---|
| 2025.10.31 | ₩30,569 | ₩30,609 | ₩30,515 | ₩30,544 | -0.08% | 8.8천 |
|---|
| 2025.10.30 | ₩30,582 | ₩30,729 | ₩30,446 | ₩30,644 | +0.20% | 2.8천 |
|---|
| 2025.10.29 | ₩30,743 | ₩30,743 | ₩30,502 | ₩30,536 | -0.67% | 1.2천 |
|---|
| 2025.10.28 | ₩30,529 | ₩30,556 | ₩30,447 | ₩30,482 | -0.15% | 3.7천 |
|---|
| 2025.10.27 | ₩30,783 | ₩30,783 | ₩30,596 | ₩30,602 | -0.59% | 4.1천 |
|---|
| 2025.10.24 | ₩30,756 | ₩30,756 | ₩30,743 | ₩30,743 | -0.04% | 2.3천 |
|---|
| 2025.10.23 | ₩30,796 | ₩30,869 | ₩30,769 | ₩30,769 | -0.09% | 1.1만 |
|---|
| 2025.10.22 | ₩30,636 | ₩30,681 | ₩30,569 | ₩30,681 | +0.15% | 2.3천 |
|---|
| 2025.10.21 | ₩30,756 | ₩30,756 | ₩30,576 | ₩30,616 | -0.46% | 7.7천 |
|---|
| 2025.10.20 | ₩30,694 | ₩30,836 | ₩30,515 | ₩30,819 | +0.40% | 1.2만 |
|---|
| 2025.10.17 | ₩30,769 | ₩30,769 | ₩30,561 | ₩30,616 | -0.50% | 4.9천 |
|---|
| 2025.10.16 | ₩30,609 | ₩30,753 | ₩30,609 | ₩30,701 | +0.30% | 7.7천 |
|---|
| 2025.10.15 | ₩30,863 | ₩30,863 | ₩30,642 | ₩30,642 | -0.71% | 1.3만 |
|---|
| 2025.10.14 | ₩30,542 | ₩30,689 | ₩30,542 | ₩30,602 | +0.20% | 1.4천 |
|---|
| 2025.10.13 | ₩30,646 | ₩30,652 | ₩30,622 | ₩30,622 | -0.08% | 800 |
|---|
| 2025.10.10 | ₩30,425 | ₩30,515 | ₩30,195 | ₩30,242 | -0.60% | 3.9천 |
|---|