시장 데이터를 불러오는 중
전체 종목
Allspring Broad Market Core Bond ETF 과거 주가
Allspring Broad Market Core Bond ETF · AFIX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Allspring Broad Market Core Bond ETF · AFIX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,709 | ₩31,776 | ₩31,683 | ₩31,768 | +0.19% | 5.8천 |
| 2026.10.08 | ₩31,628 | ₩31,776 | ₩31,624 | ₩31,769 | +0.45% | 9.5천 |
| 2026.10.07 | ₩31,588 | ₩31,662 | ₩31,588 | ₩31,648 | +0.19% | 7.8천 |
| 2026.10.06 | ₩31,588 | ₩31,682 | ₩31,588 | ₩31,675 | +0.28% | 8.4천 |
| 2026.10.05 | ₩31,615 | ₩31,615 | ₩31,534 | ₩31,581 | -0.11% | 2.3천 |
| 2026.10.02 | ₩31,802 | ₩31,802 | ₩31,628 | ₩31,635 | -0.53% | 9.3천 |
| 2026.10.01 | ₩31,548 | ₩31,715 | ₩31,548 | ₩31,714 | +0.53% | 9.7천 |
| 2026.09.30 | ₩31,601 | ₩31,616 | ₩31,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,616 |
| +0.05% |
| 5.8만 |
| 2026.09.29 | ₩31,655 | ₩31,655 | ₩31,588 | ₩31,655 | 0.00% | 1.4천 |
|---|
| 2026.09.28 | ₩31,735 | ₩31,735 | ₩31,655 | ₩31,682 | -0.17% | 2.2만 |
|---|
| 2026.09.25 | ₩31,856 | ₩31,876 | ₩31,829 | ₩31,876 | +0.06% | 7.1천 |
|---|
| 2026.09.24 | ₩31,908 | ₩31,908 | ₩31,756 | ₩31,756 | -0.48% | 5.8천 |
|---|
| 2026.09.23 | ₩32,171 | ₩32,171 | ₩32,024 | ₩32,057 | -0.35% | 9.4천 |
|---|
| 2026.09.22 | ₩32,366 | ₩32,554 | ₩32,326 | ₩32,399 | +0.10% | 10.8만 |
|---|
| 2026.09.21 | ₩32,339 | ₩32,366 | ₩32,339 | ₩32,359 | +0.06% | 700 |
|---|
| 2026.09.18 | ₩32,265 | ₩32,265 | ₩32,250 | ₩32,265 | 0.00% | 8.7천 |
|---|
| 2026.09.17 | ₩32,352 | ₩32,406 | ₩32,352 | ₩32,399 | +0.15% | 5.1천 |
|---|
| 2026.09.16 | ₩32,352 | ₩32,352 | ₩32,252 | ₩32,265 | -0.27% | 6.3천 |
|---|
| 2026.09.15 | ₩32,205 | ₩32,229 | ₩32,178 | ₩32,212 | +0.02% | 3.6만 |
|---|
| 2026.09.14 | ₩32,204 | ₩32,332 | ₩32,204 | ₩32,265 | +0.19% | 1.5천 |
|---|
| 2026.09.11 | ₩32,366 | ₩32,366 | ₩32,292 | ₩32,296 | -0.22% | 9.2천 |
|---|
| 2026.09.10 | ₩32,366 | ₩32,366 | ₩32,292 | ₩32,292 | -0.23% | 1만 |
|---|
| 2026.09.09 | ₩32,594 | ₩32,594 | ₩32,480 | ₩32,520 | -0.23% | 1만 |
|---|
| 2026.09.08 | ₩32,607 | ₩32,607 | ₩32,567 | ₩32,582 | -0.08% | 6.4천 |
|---|
| 2026.09.04 | ₩32,634 | ₩32,673 | ₩32,621 | ₩32,629 | -0.02% | 2.3천 |
|---|
| 2026.09.03 | ₩32,660 | ₩32,682 | ₩32,647 | ₩32,654 | -0.02% | 1.3만 |
|---|
| 2026.09.02 | ₩32,579 | ₩32,580 | ₩32,574 | ₩32,578 | -0.00% | 4.3천 |
|---|
| 2026.09.01 | ₩32,634 | ₩32,634 | ₩32,547 | ₩32,554 | -0.25% | 2.6천 |
|---|
| 2026.08.31 | ₩32,621 | ₩32,642 | ₩32,621 | ₩32,642 | +0.07% | 2천 |
|---|
| 2026.08.28 | ₩32,795 | ₩32,795 | ₩32,688 | ₩32,694 | -0.31% | 1.3천 |
|---|
| 2026.08.27 | ₩32,822 | ₩32,849 | ₩32,795 | ₩32,796 | -0.08% | 2만 |
|---|
| 2026.08.26 | ₩32,788 | ₩32,802 | ₩32,788 | ₩32,802 | +0.04% | 1.5천 |
|---|
| 2026.08.25 | ₩32,802 | ₩32,882 | ₩32,802 | ₩32,882 | +0.25% | 1.5만 |
|---|
| 2026.08.24 | ₩32,822 | ₩32,855 | ₩32,822 | ₩32,842 | +0.06% | 4.6천 |
|---|
| 2026.08.21 | ₩32,768 | ₩32,768 | ₩32,768 | ₩32,768 | 0.00% | 1.4천 |
|---|
| 2026.08.20 | ₩32,862 | ₩32,862 | ₩32,822 | ₩32,842 | -0.06% | 3.1천 |
|---|
| 2026.08.19 | ₩32,922 | ₩32,943 | ₩32,916 | ₩32,943 | +0.06% | 1.2천 |
|---|
| 2026.08.18 | ₩32,794 | ₩32,795 | ₩32,782 | ₩32,788 | -0.02% | 2.8천 |
|---|
| 2026.08.17 | ₩32,808 | ₩32,808 | ₩32,729 | ₩32,735 | -0.22% | 3.9천 |
|---|
| 2026.08.14 | ₩32,788 | ₩32,808 | ₩32,788 | ₩32,795 | +0.02% | 6.1천 |
|---|
| 2026.08.13 | ₩32,902 | ₩32,902 | ₩32,896 | ₩32,896 | -0.02% | 1.9천 |
|---|
| 2026.08.12 | ₩32,822 | ₩32,835 | ₩32,782 | ₩32,788 | -0.10% | 8.1천 |
|---|
| 2026.08.11 | ₩32,795 | ₩32,795 | ₩32,761 | ₩32,761 | -0.10% | 900 |
|---|
| 2026.08.10 | ₩32,768 | ₩32,782 | ₩32,721 | ₩32,721 | -0.14% | 2.7천 |
|---|
| 2026.08.07 | ₩32,842 | ₩32,862 | ₩32,815 | ₩32,850 | +0.02% | 4.2천 |
|---|
| 2026.08.06 | ₩32,835 | ₩32,835 | ₩32,761 | ₩32,780 | -0.17% | 4.9천 |
|---|
| 2026.08.05 | ₩32,882 | ₩32,896 | ₩32,882 | ₩32,882 | 0.00% | 3.9천 |
|---|
| 2026.08.04 | ₩32,822 | ₩32,876 | ₩32,822 | ₩32,857 | +0.11% | 3.9천 |
|---|
| 2026.08.03 | ₩32,728 | ₩32,755 | ₩32,728 | ₩32,735 | +0.02% | 3.7천 |
|---|
| 2026.07.31 | ₩32,634 | ₩32,654 | ₩32,607 | ₩32,634 | 0.00% | 2.5만 |
|---|
| 2026.07.30 | ₩32,780 | ₩32,788 | ₩32,748 | ₩32,761 | -0.06% | 5.6천 |
|---|
| 2026.07.29 | ₩32,795 | ₩32,835 | ₩32,707 | ₩32,707 | -0.27% | 1.1만 |
|---|
| 2026.07.28 | ₩32,835 | ₩32,902 | ₩32,835 | ₩32,855 | +0.06% | 1.5만 |
|---|
| 2026.07.27 | ₩32,755 | ₩32,795 | ₩32,755 | ₩32,792 | +0.11% | 6.8만 |
|---|
| 2026.07.24 | ₩32,741 | ₩32,741 | ₩32,708 | ₩32,708 | -0.10% | 1천 |
|---|
| 2026.07.23 | ₩32,795 | ₩32,822 | ₩32,768 | ₩32,782 | -0.04% | 2.5만 |
|---|
| 2026.07.22 | ₩32,902 | ₩32,916 | ₩32,889 | ₩32,896 | -0.02% | 6.3천 |
|---|
| 2026.07.21 | ₩32,956 | ₩32,956 | ₩32,956 | ₩32,956 | 0.00% | 4천 |
|---|
| 2026.07.20 | ₩33,077 | ₩33,077 | ₩33,010 | ₩33,016 | -0.18% | 1.4만 |
|---|
| 2026.07.17 | ₩33,157 | ₩33,157 | ₩33,110 | ₩33,110 | -0.14% | 8.4천 |
|---|
| 2026.07.16 | ₩33,070 | ₩33,077 | ₩33,063 | ₩33,070 | 0.00% | 1.6천 |
|---|
| 2026.07.15 | ₩33,097 | ₩33,120 | ₩33,097 | ₩33,110 | +0.04% | 2.3천 |
|---|
| 2026.07.14 | ₩33,003 | ₩33,077 | ₩33,003 | ₩33,030 | +0.08% | 81.4만 |
|---|
| 2026.07.13 | ₩32,963 | ₩32,963 | ₩32,916 | ₩32,929 | -0.10% | 3.6천 |
|---|
| 2026.07.10 | ₩33,063 | ₩33,077 | ₩33,036 | ₩33,050 | -0.04% | 6.1천 |
|---|
| 2026.07.09 | ₩33,063 | ₩33,124 | ₩33,063 | ₩33,097 | +0.10% | 1.6만 |
|---|
| 2026.07.08 | ₩33,010 | ₩33,043 | ₩32,996 | ₩33,043 | +0.10% | 1.1만 |
|---|
| 2026.07.07 | ₩33,184 | ₩33,184 | ₩33,091 | ₩33,097 | -0.26% | 1.3천 |
|---|
| 2026.07.06 | ₩33,238 | ₩33,244 | ₩33,224 | ₩33,244 | +0.02% | 1.2천 |
|---|
| 2026.07.02 | ₩33,184 | ₩33,291 | ₩33,184 | ₩33,211 | +0.08% | 1.3만 |
|---|
| 2026.07.01 | ₩33,184 | ₩33,238 | ₩33,171 | ₩33,184 | 0.00% | 8.5천 |
|---|
| 2026.06.30 | ₩33,325 | ₩33,325 | ₩33,258 | ₩33,258 | -0.20% | 5천 |
|---|
| 2026.06.29 | ₩33,372 | ₩33,412 | ₩33,372 | ₩33,412 | +0.12% | 1.4만 |
|---|
| 2026.06.26 | ₩33,368 | ₩33,399 | ₩33,368 | ₩33,372 | +0.01% | 5.4천 |
|---|
| 2026.06.25 | ₩33,399 | ₩33,399 | ₩33,338 | ₩33,338 | -0.18% | 6.6천 |
|---|
| 2026.06.24 | ₩33,305 | ₩33,332 | ₩33,305 | ₩33,325 | +0.06% | 700 |
|---|
| 2026.06.23 | ₩33,298 | ₩33,311 | ₩33,285 | ₩33,285 | -0.04% | 6천 |
|---|
| 2026.06.22 | ₩33,251 | ₩33,251 | ₩33,224 | ₩33,244 | -0.02% | 1.3천 |
|---|
| 2026.06.18 | ₩33,409 | ₩33,409 | ₩33,332 | ₩33,332 | -0.23% | 6.3천 |
|---|
| 2026.06.17 | ₩33,372 | ₩33,392 | ₩33,224 | ₩33,232 | -0.42% | 1만 |
|---|
| 2026.06.16 | ₩33,332 | ₩33,397 | ₩33,332 | ₩33,392 | +0.18% | 9.4만 |
|---|
| 2026.06.15 | ₩33,345 | ₩33,378 | ₩33,311 | ₩33,311 | -0.10% | 6.4천 |
|---|
| 2026.06.12 | ₩33,251 | ₩33,291 | ₩33,231 | ₩33,291 | +0.12% | 3.5천 |
|---|
| 2026.06.11 | ₩33,171 | ₩33,332 | ₩33,150 | ₩33,325 | +0.47% | 6.7천 |
|---|
| 2026.06.10 | ₩33,157 | ₩33,197 | ₩33,117 | ₩33,130 | -0.08% | 2.1천 |
|---|
| 2026.06.09 | ₩33,144 | ₩33,156 | ₩33,130 | ₩33,150 | +0.02% | 1.8천 |
|---|
| 2026.06.08 | ₩33,104 | ₩33,104 | ₩33,083 | ₩33,083 | -0.06% | 900 |
|---|
| 2026.06.05 | ₩33,117 | ₩33,129 | ₩33,097 | ₩33,097 | -0.06% | 2.3천 |
|---|
| 2026.06.04 | ₩33,264 | ₩33,264 | ₩33,224 | ₩33,231 | -0.10% | 9.2천 |
|---|
| 2026.06.03 | ₩33,211 | ₩33,211 | ₩33,171 | ₩33,191 | -0.06% | 2.1천 |
|---|
| 2026.06.02 | ₩33,291 | ₩33,291 | ₩33,264 | ₩33,264 | -0.08% | 9.2천 |
|---|
| 2026.06.01 | ₩33,184 | ₩33,251 | ₩33,184 | ₩33,251 | +0.20% | 6.4천 |
|---|
| 2026.05.29 | ₩33,264 | ₩33,264 | ₩33,260 | ₩33,260 | -0.01% | 1천 |
|---|
| 2026.05.28 | ₩33,251 | ₩33,506 | ₩33,211 | ₩33,278 | +0.08% | 6.5만 |
|---|
| 2026.05.27 | ₩33,197 | ₩33,211 | ₩33,177 | ₩33,177 | -0.06% | 1.9천 |
|---|
| 2026.05.26 | ₩33,157 | ₩33,171 | ₩33,157 | ₩33,164 | +0.02% | 3.1천 |
|---|
| 2026.05.22 | ₩32,963 | ₩33,035 | ₩32,963 | ₩33,035 | +0.22% | 6.5천 |
|---|
| 2026.05.21 | ₩32,963 | ₩33,124 | ₩32,963 | ₩33,124 | +0.49% | 1.7천 |
|---|
| 2026.05.20 | ₩32,916 | ₩33,124 | ₩32,916 | ₩33,101 | +0.56% | 3.1천 |
|---|
| 2026.05.19 | ₩32,929 | ₩32,929 | ₩32,876 | ₩32,896 | -0.10% | 4천 |
|---|
| 2026.05.18 | ₩33,063 | ₩33,063 | ₩33,010 | ₩33,016 | -0.14% | 1.5천 |
|---|
| 2026.05.15 | ₩33,077 | ₩33,083 | ₩33,016 | ₩33,016 | -0.18% | 3.1천 |
|---|
| 2026.05.14 | ₩33,305 | ₩33,318 | ₩33,238 | ₩33,238 | -0.20% | 2.1천 |
|---|
| 2026.05.13 | ₩33,211 | ₩33,258 | ₩33,211 | ₩33,258 | +0.14% | 1천 |
|---|
| 2026.05.12 | ₩33,251 | ₩33,251 | ₩33,224 | ₩33,244 | -0.02% | 2만 |
|---|
| 2026.05.11 | ₩33,425 | ₩33,425 | ₩33,358 | ₩33,365 | -0.18% | 3.3천 |
|---|
| 2026.05.08 | ₩33,439 | ₩33,479 | ₩33,439 | ₩33,446 | +0.02% | 5.7천 |
|---|
| 2026.05.07 | ₩33,452 | ₩33,452 | ₩33,345 | ₩33,352 | -0.30% | 900 |
|---|
| 2026.05.06 | ₩33,432 | ₩33,459 | ₩33,432 | ₩33,459 | +0.08% | 3천 |
|---|
| 2026.05.05 | ₩33,305 | ₩33,305 | ₩33,298 | ₩33,298 | -0.02% | 1.4천 |
|---|
| 2026.05.04 | ₩33,305 | ₩33,305 | ₩33,211 | ₩33,231 | -0.22% | 2.6만 |
|---|
| 2026.05.01 | ₩33,425 | ₩33,452 | ₩33,358 | ₩33,372 | -0.16% | 10.4만 |
|---|
| 2026.04.30 | ₩33,318 | ₩33,345 | ₩33,318 | ₩33,325 | +0.02% | 7천 |
|---|
| 2026.04.29 | ₩33,291 | ₩33,365 | ₩33,251 | ₩33,305 | +0.04% | 2.2만 |
|---|
| 2026.04.28 | ₩33,412 | ₩33,412 | ₩33,385 | ₩33,405 | -0.02% | 3.8천 |
|---|
| 2026.04.27 | ₩33,452 | ₩33,452 | ₩33,432 | ₩33,432 | -0.06% | 2.2천 |
|---|
| 2026.04.24 | ₩33,450 | ₩33,499 | ₩33,432 | ₩33,499 | +0.15% | 2.7천 |
|---|
| 2026.04.23 | ₩33,627 | ₩33,640 | ₩33,553 | ₩33,560 | -0.20% | 1.4만 |
|---|
| 2026.04.22 | ₩33,640 | ₩33,640 | ₩33,586 | ₩33,600 | -0.12% | 1.8만 |
|---|
| 2026.04.21 | ₩33,620 | ₩33,627 | ₩33,566 | ₩33,566 | -0.16% | 205.4만 |
|---|
| 2026.04.20 | ₩33,653 | ₩33,674 | ₩33,647 | ₩33,674 | +0.06% | 900 |
|---|
| 2026.04.17 | ₩33,719 | ₩33,734 | ₩33,688 | ₩33,688 | -0.09% | 1.3만 |
|---|
| 2026.04.16 | ₩33,608 | ₩33,608 | ₩33,533 | ₩33,553 | -0.16% | 11만 |
|---|
| 2026.04.15 | ₩33,600 | ₩33,613 | ₩33,600 | ₩33,607 | +0.02% | 1.7천 |
|---|
| 2026.04.14 | ₩33,653 | ₩33,653 | ₩33,640 | ₩33,648 | -0.02% | 5.7천 |
|---|
| 2026.04.13 | ₩33,553 | ₩33,553 | ₩33,553 | ₩33,553 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩33,499 | ₩33,499 | ₩33,499 | ₩33,499 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,600 | ₩33,600 | ₩33,539 | ₩33,539 | -0.18% | 200 |
|---|
| 2026.04.08 | ₩33,553 | ₩33,553 | ₩33,553 | ₩33,553 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,358 | ₩33,446 | ₩33,358 | ₩33,446 | +0.26% | 2.9천 |
|---|
| 2026.04.06 | ₩33,385 | ₩33,412 | ₩33,385 | ₩33,412 | +0.08% | 400 |
|---|
| 2026.04.02 | ₩33,479 | ₩33,486 | ₩33,472 | ₩33,472 | -0.02% | 400 |
|---|
| 2026.04.01 | ₩33,412 | ₩33,446 | ₩33,399 | ₩33,405 | -0.02% | 2.1천 |
|---|
| 2026.03.31 | ₩33,385 | ₩33,452 | ₩33,385 | ₩33,412 | +0.08% | 7.6천 |
|---|
| 2026.03.30 | ₩33,358 | ₩33,358 | ₩33,325 | ₩33,325 | -0.10% | 800 |
|---|
| 2026.03.27 | ₩33,077 | ₩33,144 | ₩33,077 | ₩33,125 | +0.15% | 1.2만 |
|---|
| 2026.03.26 | ₩33,271 | ₩33,271 | ₩33,144 | ₩33,150 | -0.36% | 3.2천 |
|---|
| 2026.03.25 | ₩33,372 | ₩33,372 | ₩33,358 | ₩33,358 | -0.04% | 900 |
|---|
| 2026.03.24 | ₩33,358 | ₩33,372 | ₩33,358 | ₩33,365 | +0.02% | 5.2천 |
|---|
| 2026.03.23 | ₩33,519 | ₩33,519 | ₩33,466 | ₩33,466 | -0.16% | 1.2만 |
|---|
| 2026.03.20 | ₩33,372 | ₩33,372 | ₩33,325 | ₩33,325 | -0.14% | 800 |
|---|
| 2026.03.19 | ₩33,560 | ₩33,647 | ₩33,546 | ₩33,594 | +0.10% | 1.5천 |
|---|
| 2026.03.18 | ₩33,653 | ₩33,667 | ₩33,580 | ₩33,580 | -0.22% | 2.3천 |
|---|
| 2026.03.17 | ₩33,700 | ₩33,700 | ₩33,700 | ₩33,700 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩33,640 | ₩33,660 | ₩33,600 | ₩33,660 | +0.06% | 1.4천 |
|---|
| 2026.03.13 | ₩33,586 | ₩33,586 | ₩33,506 | ₩33,513 | -0.22% | 8천 |
|---|
| 2026.03.12 | ₩33,640 | ₩33,653 | ₩33,553 | ₩33,553 | -0.26% | 1.3만 |
|---|
| 2026.03.11 | ₩33,707 | ₩33,707 | ₩33,674 | ₩33,674 | -0.10% | 300 |
|---|
| 2026.03.10 | ₩33,908 | ₩33,908 | ₩33,835 | ₩33,835 | -0.22% | 1.2천 |
|---|
| 2026.03.09 | ₩33,908 | ₩33,938 | ₩33,868 | ₩33,938 | +0.09% | 1.9천 |
|---|
| 2026.03.06 | ₩33,788 | ₩33,853 | ₩33,767 | ₩33,853 | +0.19% | 1.8천 |
|---|
| 2026.03.05 | ₩33,868 | ₩33,868 | ₩33,828 | ₩33,861 | -0.02% | 3.6천 |
|---|
| 2026.03.04 | ₩33,985 | ₩33,989 | ₩33,969 | ₩33,969 | -0.05% | 1.3천 |
|---|
| 2026.03.03 | ₩33,962 | ₩34,009 | ₩33,962 | ₩34,009 | +0.14% | 2천 |
|---|
| 2026.03.02 | ₩34,042 | ₩34,042 | ₩34,022 | ₩34,022 | -0.06% | 1.1만 |
|---|
| 2026.02.27 | ₩34,177 | ₩34,203 | ₩34,177 | ₩34,203 | +0.08% | 5.6천 |
|---|
| 2026.02.26 | ₩34,083 | ₩34,103 | ₩34,076 | ₩34,103 | +0.06% | 600 |
|---|
| 2026.02.25 | ₩34,056 | ₩34,063 | ₩34,029 | ₩34,036 | -0.06% | 3천 |
|---|
| 2026.02.24 | ₩34,056 | ₩34,081 | ₩34,029 | ₩34,069 | +0.04% | 32.1만 |
|---|
| 2026.02.23 | ₩34,136 | ₩34,257 | ₩34,136 | ₩34,190 | +0.16% | 9.8천 |
|---|
| 2026.02.20 | ₩34,110 | ₩34,110 | ₩34,097 | ₩34,097 | -0.04% | 900 |
|---|
| 2026.02.19 | ₩34,069 | ₩34,080 | ₩34,069 | ₩34,080 | +0.03% | 800 |
|---|
| 2026.02.18 | ₩34,093 | ₩34,110 | ₩34,083 | ₩34,083 | -0.03% | 5.6천 |
|---|
| 2026.02.17 | ₩34,123 | ₩34,123 | ₩34,096 | ₩34,103 | -0.06% | 1.7천 |
|---|
| 2026.02.13 | ₩34,083 | ₩34,110 | ₩34,083 | ₩34,104 | +0.06% | 800 |
|---|
| 2026.02.12 | ₩34,009 | ₩34,009 | ₩34,009 | ₩34,009 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩33,868 | ₩33,895 | ₩33,835 | ₩33,835 | -0.10% | 2.3만 |
|---|
| 2026.02.10 | ₩33,881 | ₩33,908 | ₩33,881 | ₩33,902 | +0.06% | 29.8만 |
|---|
| 2026.02.09 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,700 | ₩33,767 | ₩33,700 | ₩33,767 | +0.20% | 700 |
|---|
| 2026.02.04 | ₩33,627 | ₩33,715 | ₩33,627 | ₩33,633 | +0.02% | 6.5천 |
|---|
| 2026.02.03 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,653 | ₩33,653 | ₩33,647 | ₩33,647 | -0.02% | 500 |
|---|
| 2026.01.30 | ₩33,700 | ₩33,700 | ₩33,700 | ₩33,700 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩33,680 | ₩33,707 | ₩33,674 | ₩33,700 | +0.06% | 6.5천 |
|---|
| 2026.01.28 | ₩33,653 | ₩33,674 | ₩33,647 | ₩33,674 | +0.06% | 900 |
|---|
| 2026.01.27 | ₩33,691 | ₩33,707 | ₩33,691 | ₩33,700 | +0.03% | 600 |
|---|
| 2026.01.26 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,734 | ₩33,734 | ₩33,733 | ₩33,733 | -0.00% | 600 |
|---|
| 2026.01.22 | ₩33,694 | ₩33,700 | ₩33,694 | ₩33,700 | +0.02% | 4천 |
|---|
| 2026.01.21 | ₩33,687 | ₩33,687 | ₩33,687 | ₩33,687 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,653 | ₩33,667 | ₩33,593 | ₩33,593 | -0.18% | 4.1천 |
|---|
| 2026.01.16 | ₩33,747 | ₩33,761 | ₩33,727 | ₩33,727 | -0.06% | 1.4천 |
|---|
| 2026.01.15 | ₩33,828 | ₩33,828 | ₩33,793 | ₩33,793 | -0.10% | 300 |
|---|
| 2026.01.14 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,759 | ₩33,767 | ₩33,727 | ₩33,767 | +0.02% | 1.2만 |
|---|
| 2026.01.12 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,788 | ₩33,788 | ₩33,747 | ₩33,785 | -0.01% | 1.1천 |
|---|
| 2026.01.08 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,747 | ₩33,788 | ₩33,741 | ₩33,741 | -0.02% | 8.1천 |
|---|
| 2026.01.06 | ₩33,664 | ₩33,687 | ₩33,627 | ₩33,687 | +0.07% | 500 |
|---|
| 2026.01.05 | ₩33,667 | ₩33,707 | ₩33,667 | ₩33,695 | +0.08% | 1.5만 |
|---|
| 2026.01.02 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,721 | ₩33,734 | ₩33,660 | ₩33,660 | -0.18% | 400 |
|---|
| 2025.12.30 | ₩33,727 | ₩33,727 | ₩33,727 | ₩33,727 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,700 | ₩33,700 | ₩33,700 | ₩33,700 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,640 | ₩33,700 | ₩33,640 | ₩33,700 | +0.18% | 3.5천 |
|---|
| 2025.12.23 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,814 | ₩33,821 | ₩33,801 | ₩33,821 | +0.02% | 5.6천 |
|---|
| 2025.12.18 | ₩33,861 | ₩33,861 | ₩33,861 | ₩33,861 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩33,780 | ₩33,780 | ₩33,780 | ₩33,780 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩33,767 | ₩33,788 | ₩33,761 | ₩33,781 | +0.04% | 8.6천 |
|---|
| 2025.12.15 | ₩33,772 | ₩33,774 | ₩33,715 | ₩33,717 | -0.16% | 2.5천 |
|---|
| 2025.12.12 | ₩33,781 | ₩33,781 | ₩33,781 | ₩33,781 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,935 | ₩33,935 | ₩33,888 | ₩33,888 | -0.14% | 300 |
|---|
| 2025.12.10 | ₩33,814 | ₩33,902 | ₩33,813 | ₩33,902 | +0.26% | 400 |
|---|
| 2025.12.09 | ₩33,828 | ₩33,841 | ₩33,781 | ₩33,781 | -0.14% | 1.4천 |
|---|
| 2025.12.08 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,895 | ₩33,895 | ₩33,861 | ₩33,861 | -0.10% | 100 |
|---|
| 2025.12.04 | ₩33,922 | ₩33,934 | ₩33,915 | ₩33,915 | -0.02% | 3.4천 |
|---|
| 2025.12.03 | ₩33,982 | ₩33,982 | ₩33,982 | ₩33,982 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,908 | ₩33,908 | ₩33,902 | ₩33,902 | -0.02% | 800 |
|---|
| 2025.11.28 | ₩34,029 | ₩34,036 | ₩34,029 | ₩34,036 | +0.02% | 100 |
|---|
| 2025.11.26 | ₩34,084 | ₩34,084 | ₩34,084 | ₩34,084 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩34,029 | ₩34,049 | ₩34,029 | ₩34,049 | +0.06% | 200 |
|---|
| 2025.11.24 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,955 | ₩33,955 | ₩33,955 | ₩33,955 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,935 | ₩33,935 | ₩33,902 | ₩33,902 | -0.10% | 100 |
|---|
| 2025.11.18 | ₩33,915 | ₩33,915 | ₩33,915 | ₩33,915 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,888 | ₩33,888 | ₩33,888 | ₩33,888 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,888 | ₩33,888 | ₩33,888 | ₩33,888 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,935 | ₩33,935 | ₩33,935 | ₩33,935 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩34,042 | ₩34,042 | ₩34,018 | ₩34,018 | -0.07% | 1.3천 |
|---|
| 2025.11.11 | ₩34,042 | ₩34,042 | ₩34,042 | ₩34,042 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,955 | ₩33,955 | ₩33,955 | ₩33,955 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩34,002 | ₩34,002 | ₩33,962 | ₩33,971 | -0.09% | 1.1천 |
|---|
| 2025.11.06 | ₩33,962 | ₩33,962 | ₩33,962 | ₩33,962 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,881 | ₩33,881 | ₩33,835 | ₩33,835 | -0.14% | 1.2천 |
|---|
| 2025.11.04 | ₩33,955 | ₩33,955 | ₩33,955 | ₩33,955 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,895 | ₩33,914 | ₩33,895 | ₩33,914 | +0.06% | 200 |
|---|
| 2025.10.31 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,989 | ₩33,989 | ₩33,955 | ₩33,955 | -0.10% | 300 |
|---|
| 2025.10.29 | ₩34,022 | ₩34,022 | ₩34,022 | ₩34,022 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,177 | ₩34,203 | ₩34,177 | ₩34,203 | +0.08% | 200 |
|---|
| 2025.10.27 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩34,284 | ₩34,284 | ₩34,284 | ₩34,284 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩34,244 | ₩34,244 | ₩34,244 | ₩34,244 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩34,325 | ₩34,325 | ₩34,325 | ₩34,325 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩34,324 | ₩34,324 | ₩34,324 | ₩34,324 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,270 | ₩34,270 | ₩34,270 | ₩34,270 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩34,230 | ₩34,244 | ₩34,217 | ₩34,230 | 0.00% | 4천 |
|---|
| 2025.10.16 | ₩34,163 | ₩34,250 | ₩34,160 | ₩34,250 | +0.26% | 600 |
|---|
| 2025.10.15 | ₩34,215 | ₩34,215 | ₩34,134 | ₩34,134 | -0.24% | 200 |
|---|
| 2025.10.14 | ₩34,136 | ₩34,136 | ₩34,136 | ₩34,136 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,962 | ₩34,049 | ₩33,962 | ₩34,049 | +0.26% | 400 |
|---|
| 2025.10.10 | ₩34,042 | ₩34,042 | ₩34,042 | ₩34,042 | 0.00% | 100 |
|---|