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 | ₩31,705 | ₩31,772 | ₩31,679 | ₩31,764 | +0.19% | 5.8천 |
| 2026.10.08 | ₩31,624 | ₩31,772 | ₩31,620 | ₩31,765 | +0.45% | 9.5천 |
| 2026.10.07 | ₩31,584 | ₩31,658 | ₩31,584 | ₩31,644 | +0.19% | 7.8천 |
| 2026.10.06 | ₩31,584 | ₩31,678 | ₩31,584 | ₩31,671 | +0.28% | 8.4천 |
| 2026.10.05 | ₩31,611 | ₩31,611 | ₩31,530 | ₩31,577 | -0.11% | 2.3천 |
| 2026.10.02 | ₩31,798 | ₩31,798 | ₩31,624 | ₩31,631 | -0.53% | 9.3천 |
| 2026.10.01 | ₩31,544 | ₩31,711 | ₩31,544 | ₩31,710 | +0.53% | 9.7천 |
| 2026.09.30 | ₩31,597 | ₩31,612 | ₩31,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,612 |
| +0.05% |
| 5.8만 |
| 2026.09.29 | ₩31,651 | ₩31,651 | ₩31,584 | ₩31,651 | 0.00% | 1.4천 |
|---|
| 2026.09.28 | ₩31,731 | ₩31,731 | ₩31,651 | ₩31,678 | -0.17% | 2.2만 |
|---|
| 2026.09.25 | ₩31,852 | ₩31,872 | ₩31,825 | ₩31,872 | +0.06% | 7.1천 |
|---|
| 2026.09.24 | ₩31,904 | ₩31,904 | ₩31,751 | ₩31,751 | -0.48% | 5.8천 |
|---|
| 2026.09.23 | ₩32,167 | ₩32,167 | ₩32,020 | ₩32,053 | -0.35% | 9.4천 |
|---|
| 2026.09.22 | ₩32,362 | ₩32,549 | ₩32,321 | ₩32,395 | +0.10% | 10.8만 |
|---|
| 2026.09.21 | ₩32,335 | ₩32,362 | ₩32,335 | ₩32,355 | +0.06% | 700 |
|---|
| 2026.09.18 | ₩32,261 | ₩32,261 | ₩32,246 | ₩32,261 | 0.00% | 8.7천 |
|---|
| 2026.09.17 | ₩32,348 | ₩32,402 | ₩32,348 | ₩32,395 | +0.15% | 5.1천 |
|---|
| 2026.09.16 | ₩32,348 | ₩32,348 | ₩32,248 | ₩32,261 | -0.27% | 6.3천 |
|---|
| 2026.09.15 | ₩32,201 | ₩32,225 | ₩32,174 | ₩32,207 | +0.02% | 3.6만 |
|---|
| 2026.09.14 | ₩32,199 | ₩32,328 | ₩32,199 | ₩32,261 | +0.19% | 1.5천 |
|---|
| 2026.09.11 | ₩32,362 | ₩32,362 | ₩32,288 | ₩32,292 | -0.22% | 9.2천 |
|---|
| 2026.09.10 | ₩32,362 | ₩32,362 | ₩32,288 | ₩32,288 | -0.23% | 1만 |
|---|
| 2026.09.09 | ₩32,590 | ₩32,590 | ₩32,476 | ₩32,516 | -0.23% | 1만 |
|---|
| 2026.09.08 | ₩32,603 | ₩32,603 | ₩32,563 | ₩32,578 | -0.08% | 6.4천 |
|---|
| 2026.09.04 | ₩32,630 | ₩32,669 | ₩32,617 | ₩32,625 | -0.02% | 2.3천 |
|---|
| 2026.09.03 | ₩32,655 | ₩32,678 | ₩32,643 | ₩32,650 | -0.02% | 1.3만 |
|---|
| 2026.09.02 | ₩32,575 | ₩32,576 | ₩32,570 | ₩32,574 | -0.00% | 4.3천 |
|---|
| 2026.09.01 | ₩32,630 | ₩32,630 | ₩32,543 | ₩32,549 | -0.25% | 2.6천 |
|---|
| 2026.08.31 | ₩32,617 | ₩32,638 | ₩32,617 | ₩32,638 | +0.07% | 2천 |
|---|
| 2026.08.28 | ₩32,791 | ₩32,791 | ₩32,684 | ₩32,690 | -0.31% | 1.3천 |
|---|
| 2026.08.27 | ₩32,818 | ₩32,845 | ₩32,791 | ₩32,792 | -0.08% | 2만 |
|---|
| 2026.08.26 | ₩32,784 | ₩32,798 | ₩32,784 | ₩32,798 | +0.04% | 1.5천 |
|---|
| 2026.08.25 | ₩32,798 | ₩32,878 | ₩32,798 | ₩32,878 | +0.25% | 1.5만 |
|---|
| 2026.08.24 | ₩32,818 | ₩32,851 | ₩32,818 | ₩32,838 | +0.06% | 4.6천 |
|---|
| 2026.08.21 | ₩32,764 | ₩32,764 | ₩32,764 | ₩32,764 | 0.00% | 1.4천 |
|---|
| 2026.08.20 | ₩32,858 | ₩32,858 | ₩32,818 | ₩32,838 | -0.06% | 3.1천 |
|---|
| 2026.08.19 | ₩32,918 | ₩32,938 | ₩32,912 | ₩32,938 | +0.06% | 1.2천 |
|---|
| 2026.08.18 | ₩32,790 | ₩32,791 | ₩32,777 | ₩32,784 | -0.02% | 2.8천 |
|---|
| 2026.08.17 | ₩32,804 | ₩32,804 | ₩32,725 | ₩32,731 | -0.22% | 3.9천 |
|---|
| 2026.08.14 | ₩32,784 | ₩32,804 | ₩32,784 | ₩32,791 | +0.02% | 6.1천 |
|---|
| 2026.08.13 | ₩32,898 | ₩32,898 | ₩32,891 | ₩32,891 | -0.02% | 1.9천 |
|---|
| 2026.08.12 | ₩32,818 | ₩32,831 | ₩32,777 | ₩32,784 | -0.10% | 8.1천 |
|---|
| 2026.08.11 | ₩32,791 | ₩32,791 | ₩32,757 | ₩32,757 | -0.10% | 900 |
|---|
| 2026.08.10 | ₩32,764 | ₩32,777 | ₩32,717 | ₩32,717 | -0.14% | 2.7천 |
|---|
| 2026.08.07 | ₩32,838 | ₩32,858 | ₩32,811 | ₩32,846 | +0.02% | 4.2천 |
|---|
| 2026.08.06 | ₩32,831 | ₩32,831 | ₩32,757 | ₩32,776 | -0.17% | 4.9천 |
|---|
| 2026.08.05 | ₩32,878 | ₩32,891 | ₩32,878 | ₩32,878 | 0.00% | 3.9천 |
|---|
| 2026.08.04 | ₩32,818 | ₩32,871 | ₩32,818 | ₩32,853 | +0.11% | 3.9천 |
|---|
| 2026.08.03 | ₩32,724 | ₩32,751 | ₩32,724 | ₩32,731 | +0.02% | 3.7천 |
|---|
| 2026.07.31 | ₩32,630 | ₩32,650 | ₩32,603 | ₩32,630 | 0.00% | 2.5만 |
|---|
| 2026.07.30 | ₩32,776 | ₩32,784 | ₩32,744 | ₩32,757 | -0.06% | 5.6천 |
|---|
| 2026.07.29 | ₩32,791 | ₩32,831 | ₩32,702 | ₩32,702 | -0.27% | 1.1만 |
|---|
| 2026.07.28 | ₩32,831 | ₩32,898 | ₩32,831 | ₩32,851 | +0.06% | 1.5만 |
|---|
| 2026.07.27 | ₩32,751 | ₩32,791 | ₩32,751 | ₩32,788 | +0.11% | 6.8만 |
|---|
| 2026.07.24 | ₩32,737 | ₩32,737 | ₩32,704 | ₩32,704 | -0.10% | 1천 |
|---|
| 2026.07.23 | ₩32,791 | ₩32,818 | ₩32,764 | ₩32,777 | -0.04% | 2.5만 |
|---|
| 2026.07.22 | ₩32,898 | ₩32,912 | ₩32,885 | ₩32,891 | -0.02% | 6.3천 |
|---|
| 2026.07.21 | ₩32,952 | ₩32,952 | ₩32,952 | ₩32,952 | 0.00% | 4천 |
|---|
| 2026.07.20 | ₩33,073 | ₩33,073 | ₩33,005 | ₩33,012 | -0.18% | 1.4만 |
|---|
| 2026.07.17 | ₩33,153 | ₩33,153 | ₩33,106 | ₩33,106 | -0.14% | 8.4천 |
|---|
| 2026.07.16 | ₩33,066 | ₩33,073 | ₩33,059 | ₩33,066 | 0.00% | 1.6천 |
|---|
| 2026.07.15 | ₩33,093 | ₩33,115 | ₩33,093 | ₩33,106 | +0.04% | 2.3천 |
|---|
| 2026.07.14 | ₩32,999 | ₩33,073 | ₩32,999 | ₩33,026 | +0.08% | 81.4만 |
|---|
| 2026.07.13 | ₩32,959 | ₩32,959 | ₩32,912 | ₩32,925 | -0.10% | 3.6천 |
|---|
| 2026.07.10 | ₩33,059 | ₩33,073 | ₩33,032 | ₩33,046 | -0.04% | 6.1천 |
|---|
| 2026.07.09 | ₩33,059 | ₩33,119 | ₩33,059 | ₩33,093 | +0.10% | 1.6만 |
|---|
| 2026.07.08 | ₩33,005 | ₩33,039 | ₩32,992 | ₩33,039 | +0.10% | 1.1만 |
|---|
| 2026.07.07 | ₩33,180 | ₩33,180 | ₩33,087 | ₩33,093 | -0.26% | 1.3천 |
|---|
| 2026.07.06 | ₩33,233 | ₩33,240 | ₩33,220 | ₩33,240 | +0.02% | 1.2천 |
|---|
| 2026.07.02 | ₩33,180 | ₩33,287 | ₩33,180 | ₩33,207 | +0.08% | 1.3만 |
|---|
| 2026.07.01 | ₩33,180 | ₩33,233 | ₩33,166 | ₩33,180 | 0.00% | 8.5천 |
|---|
| 2026.06.30 | ₩33,321 | ₩33,321 | ₩33,254 | ₩33,254 | -0.20% | 5천 |
|---|
| 2026.06.29 | ₩33,368 | ₩33,408 | ₩33,368 | ₩33,408 | +0.12% | 1.4만 |
|---|
| 2026.06.26 | ₩33,364 | ₩33,394 | ₩33,364 | ₩33,368 | +0.01% | 5.4천 |
|---|
| 2026.06.25 | ₩33,394 | ₩33,394 | ₩33,334 | ₩33,334 | -0.18% | 6.6천 |
|---|
| 2026.06.24 | ₩33,301 | ₩33,327 | ₩33,301 | ₩33,321 | +0.06% | 700 |
|---|
| 2026.06.23 | ₩33,294 | ₩33,307 | ₩33,280 | ₩33,280 | -0.04% | 6천 |
|---|
| 2026.06.22 | ₩33,247 | ₩33,247 | ₩33,220 | ₩33,240 | -0.02% | 1.3천 |
|---|
| 2026.06.18 | ₩33,405 | ₩33,405 | ₩33,327 | ₩33,327 | -0.23% | 6.3천 |
|---|
| 2026.06.17 | ₩33,368 | ₩33,388 | ₩33,220 | ₩33,228 | -0.42% | 1만 |
|---|
| 2026.06.16 | ₩33,327 | ₩33,393 | ₩33,327 | ₩33,388 | +0.18% | 9.4만 |
|---|
| 2026.06.15 | ₩33,341 | ₩33,374 | ₩33,307 | ₩33,307 | -0.10% | 6.4천 |
|---|
| 2026.06.12 | ₩33,247 | ₩33,287 | ₩33,227 | ₩33,287 | +0.12% | 3.5천 |
|---|
| 2026.06.11 | ₩33,166 | ₩33,327 | ₩33,146 | ₩33,321 | +0.47% | 6.7천 |
|---|
| 2026.06.10 | ₩33,153 | ₩33,193 | ₩33,113 | ₩33,126 | -0.08% | 2.1천 |
|---|
| 2026.06.09 | ₩33,140 | ₩33,152 | ₩33,126 | ₩33,146 | +0.02% | 1.8천 |
|---|
| 2026.06.08 | ₩33,099 | ₩33,099 | ₩33,079 | ₩33,079 | -0.06% | 900 |
|---|
| 2026.06.05 | ₩33,113 | ₩33,125 | ₩33,093 | ₩33,093 | -0.06% | 2.3천 |
|---|
| 2026.06.04 | ₩33,260 | ₩33,260 | ₩33,220 | ₩33,227 | -0.10% | 9.2천 |
|---|
| 2026.06.03 | ₩33,207 | ₩33,207 | ₩33,166 | ₩33,187 | -0.06% | 2.1천 |
|---|
| 2026.06.02 | ₩33,287 | ₩33,287 | ₩33,260 | ₩33,260 | -0.08% | 9.2천 |
|---|
| 2026.06.01 | ₩33,180 | ₩33,247 | ₩33,180 | ₩33,247 | +0.20% | 6.4천 |
|---|
| 2026.05.29 | ₩33,260 | ₩33,260 | ₩33,256 | ₩33,256 | -0.01% | 1천 |
|---|
| 2026.05.28 | ₩33,247 | ₩33,502 | ₩33,207 | ₩33,274 | +0.08% | 6.5만 |
|---|
| 2026.05.27 | ₩33,193 | ₩33,207 | ₩33,173 | ₩33,173 | -0.06% | 1.9천 |
|---|
| 2026.05.26 | ₩33,153 | ₩33,166 | ₩33,153 | ₩33,160 | +0.02% | 3.1천 |
|---|
| 2026.05.22 | ₩32,959 | ₩33,031 | ₩32,959 | ₩33,031 | +0.22% | 6.5천 |
|---|
| 2026.05.21 | ₩32,959 | ₩33,119 | ₩32,959 | ₩33,119 | +0.49% | 1.7천 |
|---|
| 2026.05.20 | ₩32,912 | ₩33,119 | ₩32,912 | ₩33,097 | +0.56% | 3.1천 |
|---|
| 2026.05.19 | ₩32,925 | ₩32,925 | ₩32,871 | ₩32,891 | -0.10% | 4천 |
|---|
| 2026.05.18 | ₩33,059 | ₩33,059 | ₩33,005 | ₩33,012 | -0.14% | 1.5천 |
|---|
| 2026.05.15 | ₩33,073 | ₩33,079 | ₩33,012 | ₩33,012 | -0.18% | 3.1천 |
|---|
| 2026.05.14 | ₩33,301 | ₩33,314 | ₩33,233 | ₩33,233 | -0.20% | 2.1천 |
|---|
| 2026.05.13 | ₩33,207 | ₩33,254 | ₩33,207 | ₩33,254 | +0.14% | 1천 |
|---|
| 2026.05.12 | ₩33,247 | ₩33,247 | ₩33,220 | ₩33,240 | -0.02% | 2만 |
|---|
| 2026.05.11 | ₩33,421 | ₩33,421 | ₩33,354 | ₩33,361 | -0.18% | 3.3천 |
|---|
| 2026.05.08 | ₩33,435 | ₩33,475 | ₩33,435 | ₩33,441 | +0.02% | 5.7천 |
|---|
| 2026.05.07 | ₩33,448 | ₩33,448 | ₩33,341 | ₩33,347 | -0.30% | 900 |
|---|
| 2026.05.06 | ₩33,428 | ₩33,455 | ₩33,428 | ₩33,455 | +0.08% | 3천 |
|---|
| 2026.05.05 | ₩33,301 | ₩33,301 | ₩33,294 | ₩33,294 | -0.02% | 1.4천 |
|---|
| 2026.05.04 | ₩33,301 | ₩33,301 | ₩33,207 | ₩33,227 | -0.22% | 2.6만 |
|---|
| 2026.05.01 | ₩33,421 | ₩33,448 | ₩33,354 | ₩33,368 | -0.16% | 10.4만 |
|---|
| 2026.04.30 | ₩33,314 | ₩33,341 | ₩33,314 | ₩33,321 | +0.02% | 7천 |
|---|
| 2026.04.29 | ₩33,287 | ₩33,361 | ₩33,247 | ₩33,301 | +0.04% | 2.2만 |
|---|
| 2026.04.28 | ₩33,408 | ₩33,408 | ₩33,381 | ₩33,401 | -0.02% | 3.8천 |
|---|
| 2026.04.27 | ₩33,448 | ₩33,448 | ₩33,428 | ₩33,428 | -0.06% | 2.2천 |
|---|
| 2026.04.24 | ₩33,445 | ₩33,495 | ₩33,428 | ₩33,495 | +0.15% | 2.7천 |
|---|
| 2026.04.23 | ₩33,622 | ₩33,636 | ₩33,549 | ₩33,555 | -0.20% | 1.4만 |
|---|
| 2026.04.22 | ₩33,636 | ₩33,636 | ₩33,582 | ₩33,596 | -0.12% | 1.8만 |
|---|
| 2026.04.21 | ₩33,616 | ₩33,622 | ₩33,562 | ₩33,562 | -0.16% | 205.4만 |
|---|
| 2026.04.20 | ₩33,649 | ₩33,669 | ₩33,642 | ₩33,669 | +0.06% | 900 |
|---|
| 2026.04.17 | ₩33,715 | ₩33,730 | ₩33,684 | ₩33,684 | -0.09% | 1.3만 |
|---|
| 2026.04.16 | ₩33,604 | ₩33,604 | ₩33,529 | ₩33,549 | -0.16% | 11만 |
|---|
| 2026.04.15 | ₩33,596 | ₩33,609 | ₩33,596 | ₩33,602 | +0.02% | 1.7천 |
|---|
| 2026.04.14 | ₩33,649 | ₩33,649 | ₩33,636 | ₩33,644 | -0.02% | 5.7천 |
|---|
| 2026.04.13 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,596 | ₩33,596 | ₩33,535 | ₩33,535 | -0.18% | 200 |
|---|
| 2026.04.08 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,354 | ₩33,441 | ₩33,354 | ₩33,441 | +0.26% | 2.9천 |
|---|
| 2026.04.06 | ₩33,381 | ₩33,408 | ₩33,381 | ₩33,408 | +0.08% | 400 |
|---|
| 2026.04.02 | ₩33,475 | ₩33,482 | ₩33,468 | ₩33,468 | -0.02% | 400 |
|---|
| 2026.04.01 | ₩33,408 | ₩33,441 | ₩33,394 | ₩33,401 | -0.02% | 2.1천 |
|---|
| 2026.03.31 | ₩33,381 | ₩33,448 | ₩33,381 | ₩33,408 | +0.08% | 7.6천 |
|---|
| 2026.03.30 | ₩33,354 | ₩33,354 | ₩33,321 | ₩33,321 | -0.10% | 800 |
|---|
| 2026.03.27 | ₩33,073 | ₩33,140 | ₩33,073 | ₩33,121 | +0.15% | 1.2만 |
|---|
| 2026.03.26 | ₩33,267 | ₩33,267 | ₩33,140 | ₩33,146 | -0.36% | 3.2천 |
|---|
| 2026.03.25 | ₩33,368 | ₩33,368 | ₩33,354 | ₩33,354 | -0.04% | 900 |
|---|
| 2026.03.24 | ₩33,354 | ₩33,368 | ₩33,354 | ₩33,361 | +0.02% | 5.2천 |
|---|
| 2026.03.23 | ₩33,515 | ₩33,515 | ₩33,461 | ₩33,461 | -0.16% | 1.2만 |
|---|
| 2026.03.20 | ₩33,368 | ₩33,368 | ₩33,321 | ₩33,321 | -0.14% | 800 |
|---|
| 2026.03.19 | ₩33,555 | ₩33,642 | ₩33,542 | ₩33,590 | +0.10% | 1.5천 |
|---|
| 2026.03.18 | ₩33,649 | ₩33,663 | ₩33,575 | ₩33,575 | -0.22% | 2.3천 |
|---|
| 2026.03.17 | ₩33,696 | ₩33,696 | ₩33,696 | ₩33,696 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩33,636 | ₩33,656 | ₩33,596 | ₩33,656 | +0.06% | 1.4천 |
|---|
| 2026.03.13 | ₩33,582 | ₩33,582 | ₩33,502 | ₩33,508 | -0.22% | 8천 |
|---|
| 2026.03.12 | ₩33,636 | ₩33,649 | ₩33,549 | ₩33,549 | -0.26% | 1.3만 |
|---|
| 2026.03.11 | ₩33,703 | ₩33,703 | ₩33,669 | ₩33,669 | -0.10% | 300 |
|---|
| 2026.03.10 | ₩33,904 | ₩33,904 | ₩33,830 | ₩33,830 | -0.22% | 1.2천 |
|---|
| 2026.03.09 | ₩33,904 | ₩33,934 | ₩33,864 | ₩33,934 | +0.09% | 1.9천 |
|---|
| 2026.03.06 | ₩33,783 | ₩33,849 | ₩33,763 | ₩33,849 | +0.19% | 1.8천 |
|---|
| 2026.03.05 | ₩33,864 | ₩33,864 | ₩33,824 | ₩33,857 | -0.02% | 3.6천 |
|---|
| 2026.03.04 | ₩33,980 | ₩33,984 | ₩33,964 | ₩33,964 | -0.05% | 1.3천 |
|---|
| 2026.03.03 | ₩33,958 | ₩34,005 | ₩33,958 | ₩34,005 | +0.14% | 2천 |
|---|
| 2026.03.02 | ₩34,038 | ₩34,038 | ₩34,018 | ₩34,018 | -0.06% | 1.1만 |
|---|
| 2026.02.27 | ₩34,172 | ₩34,199 | ₩34,172 | ₩34,199 | +0.08% | 5.6천 |
|---|
| 2026.02.26 | ₩34,078 | ₩34,098 | ₩34,072 | ₩34,098 | +0.06% | 600 |
|---|
| 2026.02.25 | ₩34,052 | ₩34,058 | ₩34,025 | ₩34,031 | -0.06% | 3천 |
|---|
| 2026.02.24 | ₩34,052 | ₩34,077 | ₩34,025 | ₩34,065 | +0.04% | 32.1만 |
|---|
| 2026.02.23 | ₩34,132 | ₩34,253 | ₩34,132 | ₩34,186 | +0.16% | 9.8천 |
|---|
| 2026.02.20 | ₩34,105 | ₩34,105 | ₩34,093 | ₩34,093 | -0.04% | 900 |
|---|
| 2026.02.19 | ₩34,065 | ₩34,076 | ₩34,065 | ₩34,076 | +0.03% | 800 |
|---|
| 2026.02.18 | ₩34,089 | ₩34,105 | ₩34,078 | ₩34,078 | -0.03% | 5.6천 |
|---|
| 2026.02.17 | ₩34,119 | ₩34,119 | ₩34,092 | ₩34,098 | -0.06% | 1.7천 |
|---|
| 2026.02.13 | ₩34,078 | ₩34,105 | ₩34,078 | ₩34,100 | +0.06% | 800 |
|---|
| 2026.02.12 | ₩34,005 | ₩34,005 | ₩34,005 | ₩34,005 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩33,864 | ₩33,891 | ₩33,830 | ₩33,830 | -0.10% | 2.3만 |
|---|
| 2026.02.10 | ₩33,877 | ₩33,904 | ₩33,877 | ₩33,897 | +0.06% | 29.8만 |
|---|
| 2026.02.09 | ₩33,790 | ₩33,790 | ₩33,790 | ₩33,790 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,696 | ₩33,763 | ₩33,696 | ₩33,763 | +0.20% | 700 |
|---|
| 2026.02.04 | ₩33,622 | ₩33,711 | ₩33,622 | ₩33,629 | +0.02% | 6.5천 |
|---|
| 2026.02.03 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,649 | ₩33,649 | ₩33,642 | ₩33,642 | -0.02% | 500 |
|---|
| 2026.01.30 | ₩33,696 | ₩33,696 | ₩33,696 | ₩33,696 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩33,676 | ₩33,703 | ₩33,669 | ₩33,696 | +0.06% | 6.5천 |
|---|
| 2026.01.28 | ₩33,649 | ₩33,669 | ₩33,642 | ₩33,669 | +0.06% | 900 |
|---|
| 2026.01.27 | ₩33,687 | ₩33,703 | ₩33,687 | ₩33,696 | +0.03% | 600 |
|---|
| 2026.01.26 | ₩33,790 | ₩33,790 | ₩33,790 | ₩33,790 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,730 | ₩33,730 | ₩33,728 | ₩33,728 | -0.00% | 600 |
|---|
| 2026.01.22 | ₩33,689 | ₩33,696 | ₩33,689 | ₩33,696 | +0.02% | 4천 |
|---|
| 2026.01.21 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,649 | ₩33,663 | ₩33,589 | ₩33,589 | -0.18% | 4.1천 |
|---|
| 2026.01.16 | ₩33,743 | ₩33,756 | ₩33,723 | ₩33,723 | -0.06% | 1.4천 |
|---|
| 2026.01.15 | ₩33,824 | ₩33,824 | ₩33,789 | ₩33,789 | -0.10% | 300 |
|---|
| 2026.01.14 | ₩33,830 | ₩33,830 | ₩33,830 | ₩33,830 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,755 | ₩33,763 | ₩33,723 | ₩33,763 | +0.02% | 1.2만 |
|---|
| 2026.01.12 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,783 | ₩33,783 | ₩33,743 | ₩33,781 | -0.01% | 1.1천 |
|---|
| 2026.01.08 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,743 | ₩33,783 | ₩33,736 | ₩33,736 | -0.02% | 8.1천 |
|---|
| 2026.01.06 | ₩33,660 | ₩33,683 | ₩33,622 | ₩33,683 | +0.07% | 500 |
|---|
| 2026.01.05 | ₩33,663 | ₩33,703 | ₩33,663 | ₩33,691 | +0.08% | 1.5만 |
|---|
| 2026.01.02 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,716 | ₩33,730 | ₩33,656 | ₩33,656 | -0.18% | 400 |
|---|
| 2025.12.30 | ₩33,723 | ₩33,723 | ₩33,723 | ₩33,723 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,696 | ₩33,696 | ₩33,696 | ₩33,696 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,636 | ₩33,696 | ₩33,636 | ₩33,696 | +0.18% | 3.5천 |
|---|
| 2025.12.23 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩33,602 | ₩33,602 | ₩33,602 | ₩33,602 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,810 | ₩33,817 | ₩33,797 | ₩33,817 | +0.02% | 5.6천 |
|---|
| 2025.12.18 | ₩33,857 | ₩33,857 | ₩33,857 | ₩33,857 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩33,775 | ₩33,775 | ₩33,775 | ₩33,775 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩33,763 | ₩33,783 | ₩33,756 | ₩33,777 | +0.04% | 8.6천 |
|---|
| 2025.12.15 | ₩33,767 | ₩33,770 | ₩33,711 | ₩33,712 | -0.16% | 2.5천 |
|---|
| 2025.12.12 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,931 | ₩33,931 | ₩33,884 | ₩33,884 | -0.14% | 300 |
|---|
| 2025.12.10 | ₩33,810 | ₩33,897 | ₩33,809 | ₩33,897 | +0.26% | 400 |
|---|
| 2025.12.09 | ₩33,824 | ₩33,837 | ₩33,777 | ₩33,777 | -0.14% | 1.4천 |
|---|
| 2025.12.08 | ₩33,803 | ₩33,803 | ₩33,803 | ₩33,803 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,891 | ₩33,891 | ₩33,857 | ₩33,857 | -0.10% | 100 |
|---|
| 2025.12.04 | ₩33,917 | ₩33,930 | ₩33,911 | ₩33,911 | -0.02% | 3.4천 |
|---|
| 2025.12.03 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,904 | ₩33,904 | ₩33,897 | ₩33,897 | -0.02% | 800 |
|---|
| 2025.11.28 | ₩34,025 | ₩34,031 | ₩34,025 | ₩34,031 | +0.02% | 100 |
|---|
| 2025.11.26 | ₩34,080 | ₩34,080 | ₩34,080 | ₩34,080 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩34,025 | ₩34,045 | ₩34,025 | ₩34,045 | +0.06% | 200 |
|---|
| 2025.11.24 | ₩33,964 | ₩33,964 | ₩33,964 | ₩33,964 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,951 | ₩33,951 | ₩33,951 | ₩33,951 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,931 | ₩33,931 | ₩33,897 | ₩33,897 | -0.10% | 100 |
|---|
| 2025.11.18 | ₩33,911 | ₩33,911 | ₩33,911 | ₩33,911 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,884 | ₩33,884 | ₩33,884 | ₩33,884 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,884 | ₩33,884 | ₩33,884 | ₩33,884 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩34,038 | ₩34,038 | ₩34,014 | ₩34,014 | -0.07% | 1.3천 |
|---|
| 2025.11.11 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,951 | ₩33,951 | ₩33,951 | ₩33,951 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,998 | ₩33,998 | ₩33,958 | ₩33,967 | -0.09% | 1.1천 |
|---|
| 2025.11.06 | ₩33,958 | ₩33,958 | ₩33,958 | ₩33,958 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,877 | ₩33,877 | ₩33,830 | ₩33,830 | -0.14% | 1.2천 |
|---|
| 2025.11.04 | ₩33,951 | ₩33,951 | ₩33,951 | ₩33,951 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,891 | ₩33,909 | ₩33,891 | ₩33,909 | +0.06% | 200 |
|---|
| 2025.10.31 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,984 | ₩33,984 | ₩33,951 | ₩33,951 | -0.10% | 300 |
|---|
| 2025.10.29 | ₩34,018 | ₩34,018 | ₩34,018 | ₩34,018 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,172 | ₩34,199 | ₩34,172 | ₩34,199 | +0.08% | 200 |
|---|
| 2025.10.27 | ₩34,167 | ₩34,167 | ₩34,167 | ₩34,167 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩34,280 | ₩34,280 | ₩34,280 | ₩34,280 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩34,239 | ₩34,239 | ₩34,239 | ₩34,239 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩34,321 | ₩34,321 | ₩34,321 | ₩34,321 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩34,320 | ₩34,320 | ₩34,320 | ₩34,320 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,266 | ₩34,266 | ₩34,266 | ₩34,266 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩34,226 | ₩34,239 | ₩34,212 | ₩34,226 | 0.00% | 4천 |
|---|
| 2025.10.16 | ₩34,159 | ₩34,246 | ₩34,156 | ₩34,246 | +0.26% | 600 |
|---|
| 2025.10.15 | ₩34,211 | ₩34,211 | ₩34,129 | ₩34,129 | -0.24% | 200 |
|---|
| 2025.10.14 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,958 | ₩34,045 | ₩33,958 | ₩34,045 | +0.26% | 400 |
|---|
| 2025.10.10 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 100 |
|---|