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 | ₩31,703 | ₩31,770 | ₩31,677 | ₩31,762 | +0.19% | 5.8천 |
| 2026.10.08 | ₩31,622 | ₩31,770 | ₩31,618 | ₩31,763 | +0.45% | 9.5천 |
| 2026.10.07 | ₩31,582 | ₩31,656 | ₩31,582 | ₩31,643 | +0.19% | 7.8천 |
| 2026.10.06 | ₩31,582 | ₩31,676 | ₩31,582 | ₩31,669 | +0.28% | 8.4천 |
| 2026.10.05 | ₩31,609 | ₩31,609 | ₩31,529 | ₩31,575 | -0.11% | 2.3천 |
| 2026.10.02 | ₩31,797 | ₩31,797 | ₩31,622 | ₩31,629 | -0.53% | 9.3천 |
| 2026.10.01 | ₩31,542 | ₩31,710 | ₩31,542 | ₩31,708 | +0.53% | 9.7천 |
| 2026.09.30 | ₩31,596 | ₩31,610 | ₩31,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,610 |
| +0.05% |
| 5.8만 |
| 2026.09.29 | ₩31,649 | ₩31,649 | ₩31,582 | ₩31,649 | 0.00% | 1.4천 |
|---|
| 2026.09.28 | ₩31,730 | ₩31,730 | ₩31,649 | ₩31,676 | -0.17% | 2.2만 |
|---|
| 2026.09.25 | ₩31,850 | ₩31,871 | ₩31,824 | ₩31,871 | +0.06% | 7.1천 |
|---|
| 2026.09.24 | ₩31,903 | ₩31,903 | ₩31,750 | ₩31,750 | -0.48% | 5.8천 |
|---|
| 2026.09.23 | ₩32,166 | ₩32,166 | ₩32,018 | ₩32,052 | -0.35% | 9.4천 |
|---|
| 2026.09.22 | ₩32,360 | ₩32,548 | ₩32,320 | ₩32,394 | +0.10% | 10.8만 |
|---|
| 2026.09.21 | ₩32,333 | ₩32,360 | ₩32,333 | ₩32,353 | +0.06% | 700 |
|---|
| 2026.09.18 | ₩32,259 | ₩32,259 | ₩32,245 | ₩32,259 | 0.00% | 8.7천 |
|---|
| 2026.09.17 | ₩32,347 | ₩32,400 | ₩32,347 | ₩32,394 | +0.15% | 5.1천 |
|---|
| 2026.09.16 | ₩32,347 | ₩32,347 | ₩32,246 | ₩32,259 | -0.27% | 6.3천 |
|---|
| 2026.09.15 | ₩32,199 | ₩32,223 | ₩32,172 | ₩32,206 | +0.02% | 3.6만 |
|---|
| 2026.09.14 | ₩32,198 | ₩32,326 | ₩32,198 | ₩32,259 | +0.19% | 1.5천 |
|---|
| 2026.09.11 | ₩32,360 | ₩32,360 | ₩32,286 | ₩32,290 | -0.22% | 9.2천 |
|---|
| 2026.09.10 | ₩32,360 | ₩32,360 | ₩32,286 | ₩32,286 | -0.23% | 1만 |
|---|
| 2026.09.09 | ₩32,588 | ₩32,588 | ₩32,474 | ₩32,514 | -0.23% | 1만 |
|---|
| 2026.09.08 | ₩32,601 | ₩32,601 | ₩32,561 | ₩32,576 | -0.08% | 6.4천 |
|---|
| 2026.09.04 | ₩32,628 | ₩32,667 | ₩32,615 | ₩32,623 | -0.02% | 2.3천 |
|---|
| 2026.09.03 | ₩32,654 | ₩32,677 | ₩32,642 | ₩32,648 | -0.02% | 1.3만 |
|---|
| 2026.09.02 | ₩32,573 | ₩32,575 | ₩32,568 | ₩32,572 | -0.00% | 4.3천 |
|---|
| 2026.09.01 | ₩32,628 | ₩32,628 | ₩32,541 | ₩32,548 | -0.25% | 2.6천 |
|---|
| 2026.08.31 | ₩32,615 | ₩32,636 | ₩32,615 | ₩32,636 | +0.07% | 2천 |
|---|
| 2026.08.28 | ₩32,789 | ₩32,789 | ₩32,682 | ₩32,689 | -0.31% | 1.3천 |
|---|
| 2026.08.27 | ₩32,816 | ₩32,843 | ₩32,789 | ₩32,791 | -0.08% | 2만 |
|---|
| 2026.08.26 | ₩32,782 | ₩32,796 | ₩32,782 | ₩32,796 | +0.04% | 1.5천 |
|---|
| 2026.08.25 | ₩32,796 | ₩32,876 | ₩32,796 | ₩32,876 | +0.25% | 1.5만 |
|---|
| 2026.08.24 | ₩32,816 | ₩32,850 | ₩32,816 | ₩32,836 | +0.06% | 4.6천 |
|---|
| 2026.08.21 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 1.4천 |
|---|
| 2026.08.20 | ₩32,856 | ₩32,856 | ₩32,816 | ₩32,836 | -0.06% | 3.1천 |
|---|
| 2026.08.19 | ₩32,917 | ₩32,937 | ₩32,910 | ₩32,937 | +0.06% | 1.2천 |
|---|
| 2026.08.18 | ₩32,788 | ₩32,789 | ₩32,776 | ₩32,782 | -0.02% | 2.8천 |
|---|
| 2026.08.17 | ₩32,803 | ₩32,803 | ₩32,723 | ₩32,729 | -0.22% | 3.9천 |
|---|
| 2026.08.14 | ₩32,782 | ₩32,803 | ₩32,782 | ₩32,789 | +0.02% | 6.1천 |
|---|
| 2026.08.13 | ₩32,896 | ₩32,896 | ₩32,890 | ₩32,890 | -0.02% | 1.9천 |
|---|
| 2026.08.12 | ₩32,816 | ₩32,829 | ₩32,776 | ₩32,782 | -0.10% | 8.1천 |
|---|
| 2026.08.11 | ₩32,789 | ₩32,789 | ₩32,756 | ₩32,756 | -0.10% | 900 |
|---|
| 2026.08.10 | ₩32,762 | ₩32,776 | ₩32,715 | ₩32,715 | -0.14% | 2.7천 |
|---|
| 2026.08.07 | ₩32,836 | ₩32,856 | ₩32,809 | ₩32,844 | +0.02% | 4.2천 |
|---|
| 2026.08.06 | ₩32,829 | ₩32,829 | ₩32,756 | ₩32,774 | -0.17% | 4.9천 |
|---|
| 2026.08.05 | ₩32,876 | ₩32,890 | ₩32,876 | ₩32,876 | 0.00% | 3.9천 |
|---|
| 2026.08.04 | ₩32,816 | ₩32,870 | ₩32,816 | ₩32,851 | +0.11% | 3.9천 |
|---|
| 2026.08.03 | ₩32,722 | ₩32,749 | ₩32,722 | ₩32,729 | +0.02% | 3.7천 |
|---|
| 2026.07.31 | ₩32,628 | ₩32,648 | ₩32,601 | ₩32,628 | 0.00% | 2.5만 |
|---|
| 2026.07.30 | ₩32,774 | ₩32,782 | ₩32,742 | ₩32,756 | -0.06% | 5.6천 |
|---|
| 2026.07.29 | ₩32,789 | ₩32,829 | ₩32,701 | ₩32,701 | -0.27% | 1.1만 |
|---|
| 2026.07.28 | ₩32,829 | ₩32,896 | ₩32,829 | ₩32,850 | +0.06% | 1.5만 |
|---|
| 2026.07.27 | ₩32,749 | ₩32,789 | ₩32,749 | ₩32,786 | +0.11% | 6.8만 |
|---|
| 2026.07.24 | ₩32,736 | ₩32,736 | ₩32,702 | ₩32,702 | -0.10% | 1천 |
|---|
| 2026.07.23 | ₩32,789 | ₩32,816 | ₩32,762 | ₩32,776 | -0.04% | 2.5만 |
|---|
| 2026.07.22 | ₩32,896 | ₩32,910 | ₩32,883 | ₩32,890 | -0.02% | 6.3천 |
|---|
| 2026.07.21 | ₩32,950 | ₩32,950 | ₩32,950 | ₩32,950 | 0.00% | 4천 |
|---|
| 2026.07.20 | ₩33,071 | ₩33,071 | ₩33,004 | ₩33,010 | -0.18% | 1.4만 |
|---|
| 2026.07.17 | ₩33,151 | ₩33,151 | ₩33,104 | ₩33,104 | -0.14% | 8.4천 |
|---|
| 2026.07.16 | ₩33,064 | ₩33,071 | ₩33,057 | ₩33,064 | 0.00% | 1.6천 |
|---|
| 2026.07.15 | ₩33,091 | ₩33,114 | ₩33,091 | ₩33,104 | +0.04% | 2.3천 |
|---|
| 2026.07.14 | ₩32,997 | ₩33,071 | ₩32,997 | ₩33,024 | +0.08% | 81.4만 |
|---|
| 2026.07.13 | ₩32,957 | ₩32,957 | ₩32,910 | ₩32,923 | -0.10% | 3.6천 |
|---|
| 2026.07.10 | ₩33,057 | ₩33,071 | ₩33,031 | ₩33,044 | -0.04% | 6.1천 |
|---|
| 2026.07.09 | ₩33,057 | ₩33,118 | ₩33,057 | ₩33,091 | +0.10% | 1.6만 |
|---|
| 2026.07.08 | ₩33,004 | ₩33,037 | ₩32,990 | ₩33,037 | +0.10% | 1.1만 |
|---|
| 2026.07.07 | ₩33,178 | ₩33,178 | ₩33,086 | ₩33,091 | -0.26% | 1.3천 |
|---|
| 2026.07.06 | ₩33,232 | ₩33,238 | ₩33,218 | ₩33,238 | +0.02% | 1.2천 |
|---|
| 2026.07.02 | ₩33,178 | ₩33,285 | ₩33,178 | ₩33,205 | +0.08% | 1.3만 |
|---|
| 2026.07.01 | ₩33,178 | ₩33,232 | ₩33,165 | ₩33,178 | 0.00% | 8.5천 |
|---|
| 2026.06.30 | ₩33,319 | ₩33,319 | ₩33,252 | ₩33,252 | -0.20% | 5천 |
|---|
| 2026.06.29 | ₩33,366 | ₩33,406 | ₩33,366 | ₩33,406 | +0.12% | 1.4만 |
|---|
| 2026.06.26 | ₩33,362 | ₩33,393 | ₩33,362 | ₩33,366 | +0.01% | 5.4천 |
|---|
| 2026.06.25 | ₩33,393 | ₩33,393 | ₩33,332 | ₩33,332 | -0.18% | 6.6천 |
|---|
| 2026.06.24 | ₩33,299 | ₩33,326 | ₩33,299 | ₩33,319 | +0.06% | 700 |
|---|
| 2026.06.23 | ₩33,292 | ₩33,305 | ₩33,279 | ₩33,279 | -0.04% | 6천 |
|---|
| 2026.06.22 | ₩33,245 | ₩33,245 | ₩33,218 | ₩33,238 | -0.02% | 1.3천 |
|---|
| 2026.06.18 | ₩33,403 | ₩33,403 | ₩33,326 | ₩33,326 | -0.23% | 6.3천 |
|---|
| 2026.06.17 | ₩33,366 | ₩33,386 | ₩33,218 | ₩33,226 | -0.42% | 1만 |
|---|
| 2026.06.16 | ₩33,326 | ₩33,391 | ₩33,326 | ₩33,386 | +0.18% | 9.4만 |
|---|
| 2026.06.15 | ₩33,339 | ₩33,373 | ₩33,305 | ₩33,305 | -0.10% | 6.4천 |
|---|
| 2026.06.12 | ₩33,245 | ₩33,285 | ₩33,225 | ₩33,285 | +0.12% | 3.5천 |
|---|
| 2026.06.11 | ₩33,165 | ₩33,326 | ₩33,145 | ₩33,319 | +0.47% | 6.7천 |
|---|
| 2026.06.10 | ₩33,151 | ₩33,191 | ₩33,111 | ₩33,124 | -0.08% | 2.1천 |
|---|
| 2026.06.09 | ₩33,138 | ₩33,150 | ₩33,124 | ₩33,145 | +0.02% | 1.8천 |
|---|
| 2026.06.08 | ₩33,098 | ₩33,098 | ₩33,077 | ₩33,077 | -0.06% | 900 |
|---|
| 2026.06.05 | ₩33,111 | ₩33,123 | ₩33,091 | ₩33,091 | -0.06% | 2.3천 |
|---|
| 2026.06.04 | ₩33,259 | ₩33,259 | ₩33,218 | ₩33,225 | -0.10% | 9.2천 |
|---|
| 2026.06.03 | ₩33,205 | ₩33,205 | ₩33,165 | ₩33,185 | -0.06% | 2.1천 |
|---|
| 2026.06.02 | ₩33,285 | ₩33,285 | ₩33,259 | ₩33,259 | -0.08% | 9.2천 |
|---|
| 2026.06.01 | ₩33,178 | ₩33,245 | ₩33,178 | ₩33,245 | +0.20% | 6.4천 |
|---|
| 2026.05.29 | ₩33,259 | ₩33,259 | ₩33,255 | ₩33,255 | -0.01% | 1천 |
|---|
| 2026.05.28 | ₩33,245 | ₩33,500 | ₩33,205 | ₩33,272 | +0.08% | 6.5만 |
|---|
| 2026.05.27 | ₩33,191 | ₩33,205 | ₩33,171 | ₩33,171 | -0.06% | 1.9천 |
|---|
| 2026.05.26 | ₩33,151 | ₩33,165 | ₩33,151 | ₩33,158 | +0.02% | 3.1천 |
|---|
| 2026.05.22 | ₩32,957 | ₩33,029 | ₩32,957 | ₩33,029 | +0.22% | 6.5천 |
|---|
| 2026.05.21 | ₩32,957 | ₩33,118 | ₩32,957 | ₩33,118 | +0.49% | 1.7천 |
|---|
| 2026.05.20 | ₩32,910 | ₩33,118 | ₩32,910 | ₩33,095 | +0.56% | 3.1천 |
|---|
| 2026.05.19 | ₩32,923 | ₩32,923 | ₩32,870 | ₩32,890 | -0.10% | 4천 |
|---|
| 2026.05.18 | ₩33,057 | ₩33,057 | ₩33,004 | ₩33,010 | -0.14% | 1.5천 |
|---|
| 2026.05.15 | ₩33,071 | ₩33,077 | ₩33,010 | ₩33,010 | -0.18% | 3.1천 |
|---|
| 2026.05.14 | ₩33,299 | ₩33,312 | ₩33,232 | ₩33,232 | -0.20% | 2.1천 |
|---|
| 2026.05.13 | ₩33,205 | ₩33,252 | ₩33,205 | ₩33,252 | +0.14% | 1천 |
|---|
| 2026.05.12 | ₩33,245 | ₩33,245 | ₩33,218 | ₩33,238 | -0.02% | 2만 |
|---|
| 2026.05.11 | ₩33,419 | ₩33,419 | ₩33,352 | ₩33,359 | -0.18% | 3.3천 |
|---|
| 2026.05.08 | ₩33,433 | ₩33,473 | ₩33,433 | ₩33,440 | +0.02% | 5.7천 |
|---|
| 2026.05.07 | ₩33,446 | ₩33,446 | ₩33,339 | ₩33,346 | -0.30% | 900 |
|---|
| 2026.05.06 | ₩33,426 | ₩33,453 | ₩33,426 | ₩33,453 | +0.08% | 3천 |
|---|
| 2026.05.05 | ₩33,299 | ₩33,299 | ₩33,292 | ₩33,292 | -0.02% | 1.4천 |
|---|
| 2026.05.04 | ₩33,299 | ₩33,299 | ₩33,205 | ₩33,225 | -0.22% | 2.6만 |
|---|
| 2026.05.01 | ₩33,419 | ₩33,446 | ₩33,352 | ₩33,366 | -0.16% | 10.4만 |
|---|
| 2026.04.30 | ₩33,312 | ₩33,339 | ₩33,312 | ₩33,319 | +0.02% | 7천 |
|---|
| 2026.04.29 | ₩33,285 | ₩33,359 | ₩33,245 | ₩33,299 | +0.04% | 2.2만 |
|---|
| 2026.04.28 | ₩33,406 | ₩33,406 | ₩33,379 | ₩33,399 | -0.02% | 3.8천 |
|---|
| 2026.04.27 | ₩33,446 | ₩33,446 | ₩33,426 | ₩33,426 | -0.06% | 2.2천 |
|---|
| 2026.04.24 | ₩33,444 | ₩33,493 | ₩33,426 | ₩33,493 | +0.15% | 2.7천 |
|---|
| 2026.04.23 | ₩33,621 | ₩33,634 | ₩33,547 | ₩33,554 | -0.20% | 1.4만 |
|---|
| 2026.04.22 | ₩33,634 | ₩33,634 | ₩33,580 | ₩33,594 | -0.12% | 1.8만 |
|---|
| 2026.04.21 | ₩33,614 | ₩33,621 | ₩33,560 | ₩33,560 | -0.16% | 205.4만 |
|---|
| 2026.04.20 | ₩33,647 | ₩33,668 | ₩33,641 | ₩33,668 | +0.06% | 900 |
|---|
| 2026.04.17 | ₩33,713 | ₩33,728 | ₩33,682 | ₩33,682 | -0.09% | 1.3만 |
|---|
| 2026.04.16 | ₩33,602 | ₩33,602 | ₩33,527 | ₩33,547 | -0.16% | 11만 |
|---|
| 2026.04.15 | ₩33,594 | ₩33,607 | ₩33,594 | ₩33,601 | +0.02% | 1.7천 |
|---|
| 2026.04.14 | ₩33,647 | ₩33,647 | ₩33,634 | ₩33,642 | -0.02% | 5.7천 |
|---|
| 2026.04.13 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,594 | ₩33,594 | ₩33,533 | ₩33,533 | -0.18% | 200 |
|---|
| 2026.04.08 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,352 | ₩33,440 | ₩33,352 | ₩33,440 | +0.26% | 2.9천 |
|---|
| 2026.04.06 | ₩33,379 | ₩33,406 | ₩33,379 | ₩33,406 | +0.08% | 400 |
|---|
| 2026.04.02 | ₩33,473 | ₩33,480 | ₩33,466 | ₩33,466 | -0.02% | 400 |
|---|
| 2026.04.01 | ₩33,406 | ₩33,440 | ₩33,393 | ₩33,399 | -0.02% | 2.1천 |
|---|
| 2026.03.31 | ₩33,379 | ₩33,446 | ₩33,379 | ₩33,406 | +0.08% | 7.6천 |
|---|
| 2026.03.30 | ₩33,352 | ₩33,352 | ₩33,319 | ₩33,319 | -0.10% | 800 |
|---|
| 2026.03.27 | ₩33,071 | ₩33,138 | ₩33,071 | ₩33,119 | +0.15% | 1.2만 |
|---|
| 2026.03.26 | ₩33,265 | ₩33,265 | ₩33,138 | ₩33,145 | -0.36% | 3.2천 |
|---|
| 2026.03.25 | ₩33,366 | ₩33,366 | ₩33,352 | ₩33,352 | -0.04% | 900 |
|---|
| 2026.03.24 | ₩33,352 | ₩33,366 | ₩33,352 | ₩33,359 | +0.02% | 5.2천 |
|---|
| 2026.03.23 | ₩33,513 | ₩33,513 | ₩33,460 | ₩33,460 | -0.16% | 1.2만 |
|---|
| 2026.03.20 | ₩33,366 | ₩33,366 | ₩33,319 | ₩33,319 | -0.14% | 800 |
|---|
| 2026.03.19 | ₩33,554 | ₩33,641 | ₩33,540 | ₩33,588 | +0.10% | 1.5천 |
|---|
| 2026.03.18 | ₩33,647 | ₩33,661 | ₩33,574 | ₩33,574 | -0.22% | 2.3천 |
|---|
| 2026.03.17 | ₩33,694 | ₩33,694 | ₩33,694 | ₩33,694 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩33,634 | ₩33,654 | ₩33,594 | ₩33,654 | +0.06% | 1.4천 |
|---|
| 2026.03.13 | ₩33,580 | ₩33,580 | ₩33,500 | ₩33,507 | -0.22% | 8천 |
|---|
| 2026.03.12 | ₩33,634 | ₩33,647 | ₩33,547 | ₩33,547 | -0.26% | 1.3만 |
|---|
| 2026.03.11 | ₩33,701 | ₩33,701 | ₩33,668 | ₩33,668 | -0.10% | 300 |
|---|
| 2026.03.10 | ₩33,902 | ₩33,902 | ₩33,828 | ₩33,828 | -0.22% | 1.2천 |
|---|
| 2026.03.09 | ₩33,902 | ₩33,932 | ₩33,862 | ₩33,932 | +0.09% | 1.9천 |
|---|
| 2026.03.06 | ₩33,782 | ₩33,847 | ₩33,761 | ₩33,847 | +0.19% | 1.8천 |
|---|
| 2026.03.05 | ₩33,862 | ₩33,862 | ₩33,822 | ₩33,855 | -0.02% | 3.6천 |
|---|
| 2026.03.04 | ₩33,979 | ₩33,983 | ₩33,963 | ₩33,963 | -0.05% | 1.3천 |
|---|
| 2026.03.03 | ₩33,956 | ₩34,003 | ₩33,956 | ₩34,003 | +0.14% | 2천 |
|---|
| 2026.03.02 | ₩34,036 | ₩34,036 | ₩34,016 | ₩34,016 | -0.06% | 1.1만 |
|---|
| 2026.02.27 | ₩34,170 | ₩34,197 | ₩34,170 | ₩34,197 | +0.08% | 5.6천 |
|---|
| 2026.02.26 | ₩34,077 | ₩34,097 | ₩34,070 | ₩34,097 | +0.06% | 600 |
|---|
| 2026.02.25 | ₩34,050 | ₩34,056 | ₩34,023 | ₩34,030 | -0.06% | 3천 |
|---|
| 2026.02.24 | ₩34,050 | ₩34,075 | ₩34,023 | ₩34,063 | +0.04% | 32.1만 |
|---|
| 2026.02.23 | ₩34,130 | ₩34,251 | ₩34,130 | ₩34,184 | +0.16% | 9.8천 |
|---|
| 2026.02.20 | ₩34,103 | ₩34,103 | ₩34,091 | ₩34,091 | -0.04% | 900 |
|---|
| 2026.02.19 | ₩34,063 | ₩34,074 | ₩34,063 | ₩34,074 | +0.03% | 800 |
|---|
| 2026.02.18 | ₩34,087 | ₩34,103 | ₩34,077 | ₩34,077 | -0.03% | 5.6천 |
|---|
| 2026.02.17 | ₩34,117 | ₩34,117 | ₩34,090 | ₩34,097 | -0.06% | 1.7천 |
|---|
| 2026.02.13 | ₩34,077 | ₩34,103 | ₩34,077 | ₩34,098 | +0.06% | 800 |
|---|
| 2026.02.12 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩33,862 | ₩33,889 | ₩33,828 | ₩33,828 | -0.10% | 2.3만 |
|---|
| 2026.02.10 | ₩33,875 | ₩33,902 | ₩33,875 | ₩33,896 | +0.06% | 29.8만 |
|---|
| 2026.02.09 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,780 | ₩33,780 | ₩33,780 | ₩33,780 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,694 | ₩33,761 | ₩33,694 | ₩33,761 | +0.20% | 700 |
|---|
| 2026.02.04 | ₩33,621 | ₩33,709 | ₩33,621 | ₩33,627 | +0.02% | 6.5천 |
|---|
| 2026.02.03 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,647 | ₩33,647 | ₩33,641 | ₩33,641 | -0.02% | 500 |
|---|
| 2026.01.30 | ₩33,694 | ₩33,694 | ₩33,694 | ₩33,694 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩33,674 | ₩33,701 | ₩33,668 | ₩33,694 | +0.06% | 6.5천 |
|---|
| 2026.01.28 | ₩33,647 | ₩33,668 | ₩33,641 | ₩33,668 | +0.06% | 900 |
|---|
| 2026.01.27 | ₩33,685 | ₩33,701 | ₩33,685 | ₩33,694 | +0.03% | 600 |
|---|
| 2026.01.26 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,728 | ₩33,728 | ₩33,727 | ₩33,727 | -0.00% | 600 |
|---|
| 2026.01.22 | ₩33,688 | ₩33,694 | ₩33,688 | ₩33,694 | +0.02% | 4천 |
|---|
| 2026.01.21 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,647 | ₩33,661 | ₩33,587 | ₩33,587 | -0.18% | 4.1천 |
|---|
| 2026.01.16 | ₩33,741 | ₩33,755 | ₩33,721 | ₩33,721 | -0.06% | 1.4천 |
|---|
| 2026.01.15 | ₩33,822 | ₩33,822 | ₩33,787 | ₩33,787 | -0.10% | 300 |
|---|
| 2026.01.14 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,753 | ₩33,761 | ₩33,721 | ₩33,761 | +0.02% | 1.2만 |
|---|
| 2026.01.12 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,782 | ₩33,782 | ₩33,741 | ₩33,779 | -0.01% | 1.1천 |
|---|
| 2026.01.08 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,741 | ₩33,782 | ₩33,735 | ₩33,735 | -0.02% | 8.1천 |
|---|
| 2026.01.06 | ₩33,658 | ₩33,681 | ₩33,621 | ₩33,681 | +0.07% | 500 |
|---|
| 2026.01.05 | ₩33,661 | ₩33,701 | ₩33,661 | ₩33,689 | +0.08% | 1.5만 |
|---|
| 2026.01.02 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,714 | ₩33,728 | ₩33,654 | ₩33,654 | -0.18% | 400 |
|---|
| 2025.12.30 | ₩33,721 | ₩33,721 | ₩33,721 | ₩33,721 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,694 | ₩33,694 | ₩33,694 | ₩33,694 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,634 | ₩33,694 | ₩33,634 | ₩33,694 | +0.18% | 3.5천 |
|---|
| 2025.12.23 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,808 | ₩33,815 | ₩33,795 | ₩33,815 | +0.02% | 5.6천 |
|---|
| 2025.12.18 | ₩33,855 | ₩33,855 | ₩33,855 | ₩33,855 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩33,774 | ₩33,774 | ₩33,774 | ₩33,774 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩33,761 | ₩33,782 | ₩33,755 | ₩33,775 | +0.04% | 8.6천 |
|---|
| 2025.12.15 | ₩33,765 | ₩33,768 | ₩33,709 | ₩33,710 | -0.16% | 2.5천 |
|---|
| 2025.12.12 | ₩33,775 | ₩33,775 | ₩33,775 | ₩33,775 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,929 | ₩33,929 | ₩33,882 | ₩33,882 | -0.14% | 300 |
|---|
| 2025.12.10 | ₩33,808 | ₩33,896 | ₩33,807 | ₩33,896 | +0.26% | 400 |
|---|
| 2025.12.09 | ₩33,822 | ₩33,835 | ₩33,775 | ₩33,775 | -0.14% | 1.4천 |
|---|
| 2025.12.08 | ₩33,802 | ₩33,802 | ₩33,802 | ₩33,802 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,889 | ₩33,889 | ₩33,855 | ₩33,855 | -0.10% | 100 |
|---|
| 2025.12.04 | ₩33,916 | ₩33,928 | ₩33,909 | ₩33,909 | -0.02% | 3.4천 |
|---|
| 2025.12.03 | ₩33,976 | ₩33,976 | ₩33,976 | ₩33,976 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,902 | ₩33,902 | ₩33,896 | ₩33,896 | -0.02% | 800 |
|---|
| 2025.11.28 | ₩34,023 | ₩34,030 | ₩34,023 | ₩34,030 | +0.02% | 100 |
|---|
| 2025.11.26 | ₩34,078 | ₩34,078 | ₩34,078 | ₩34,078 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩34,023 | ₩34,043 | ₩34,023 | ₩34,043 | +0.06% | 200 |
|---|
| 2025.11.24 | ₩33,963 | ₩33,963 | ₩33,963 | ₩33,963 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩34,030 | ₩34,030 | ₩34,030 | ₩34,030 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,929 | ₩33,929 | ₩33,896 | ₩33,896 | -0.10% | 100 |
|---|
| 2025.11.18 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩34,036 | ₩34,036 | ₩34,012 | ₩34,012 | -0.07% | 1.3천 |
|---|
| 2025.11.11 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,996 | ₩33,996 | ₩33,956 | ₩33,965 | -0.09% | 1.1천 |
|---|
| 2025.11.06 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,875 | ₩33,875 | ₩33,828 | ₩33,828 | -0.14% | 1.2천 |
|---|
| 2025.11.04 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,889 | ₩33,908 | ₩33,889 | ₩33,908 | +0.06% | 200 |
|---|
| 2025.10.31 | ₩33,934 | ₩33,934 | ₩33,934 | ₩33,934 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,983 | ₩33,983 | ₩33,949 | ₩33,949 | -0.10% | 300 |
|---|
| 2025.10.29 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,170 | ₩34,197 | ₩34,170 | ₩34,197 | +0.08% | 200 |
|---|
| 2025.10.27 | ₩34,165 | ₩34,165 | ₩34,165 | ₩34,165 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩34,278 | ₩34,278 | ₩34,278 | ₩34,278 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩34,319 | ₩34,319 | ₩34,319 | ₩34,319 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,264 | ₩34,264 | ₩34,264 | ₩34,264 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩34,224 | ₩34,238 | ₩34,211 | ₩34,224 | 0.00% | 4천 |
|---|
| 2025.10.16 | ₩34,157 | ₩34,244 | ₩34,154 | ₩34,244 | +0.26% | 600 |
|---|
| 2025.10.15 | ₩34,209 | ₩34,209 | ₩34,128 | ₩34,128 | -0.24% | 200 |
|---|
| 2025.10.14 | ₩34,130 | ₩34,130 | ₩34,130 | ₩34,130 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,956 | ₩34,043 | ₩33,956 | ₩34,043 | +0.26% | 400 |
|---|
| 2025.10.10 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 100 |
|---|