시장 데이터를 불러오는 중
전체 종목
Allspring Income Plus ETF 과거 주가
Allspring Income Plus ETF · AINP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Allspring Income Plus ETF · AINP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,253 | ₩32,266 | ₩32,226 | ₩32,240 | -0.04% | 2.9천 |
| 2026.10.08 | ₩32,153 | ₩32,226 | ₩32,153 | ₩32,226 | +0.23% | 1.7만 |
| 2026.10.07 | ₩32,172 | ₩32,173 | ₩32,168 | ₩32,168 | -0.01% | 1.1천 |
| 2026.10.06 | ₩32,200 | ₩32,246 | ₩32,200 | ₩32,226 | +0.08% | 2.5천 |
| 2026.10.05 | ₩32,040 | ₩32,160 | ₩32,040 | ₩32,106 | +0.21% | 1.3만 |
| 2026.10.02 | ₩32,200 | ₩32,200 | ₩32,082 | ₩32,082 | -0.36% | 1천 |
| 2026.10.01 | ₩31,979 | ₩32,133 | ₩31,979 | ₩32,116 | +0.43% | 7.4천 |
| 2026.09.30 | ₩32,120 | ₩32,120 | ₩32,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,081 |
| -0.12% |
| 8.7만 |
| 2026.09.29 | ₩32,040 | ₩32,097 | ₩32,040 | ₩32,097 | +0.18% | 5.9천 |
|---|
| 2026.09.28 | ₩32,173 | ₩32,180 | ₩32,093 | ₩32,137 | -0.11% | 2.8천 |
|---|
| 2026.09.25 | ₩32,333 | ₩32,333 | ₩32,333 | ₩32,333 | 0.00% | 2.3천 |
|---|
| 2026.09.24 | ₩32,400 | ₩32,400 | ₩32,266 | ₩32,266 | -0.41% | 1.9천 |
|---|
| 2026.09.23 | ₩32,654 | ₩32,654 | ₩32,520 | ₩32,533 | -0.37% | 5.7천 |
|---|
| 2026.09.22 | ₩32,760 | ₩32,807 | ₩32,747 | ₩32,807 | +0.14% | 2천 |
|---|
| 2026.09.21 | ₩32,720 | ₩32,807 | ₩32,720 | ₩32,794 | +0.22% | 2.9천 |
|---|
| 2026.09.18 | ₩32,683 | ₩32,727 | ₩32,680 | ₩32,700 | +0.05% | 2.6천 |
|---|
| 2026.09.17 | ₩32,774 | ₩32,774 | ₩32,760 | ₩32,760 | -0.04% | 300 |
|---|
| 2026.09.16 | ₩32,720 | ₩32,720 | ₩32,647 | ₩32,647 | -0.22% | 2천 |
|---|
| 2026.09.15 | ₩32,640 | ₩32,640 | ₩32,627 | ₩32,627 | -0.04% | 1.5천 |
|---|
| 2026.09.14 | ₩32,627 | ₩32,695 | ₩32,627 | ₩32,687 | +0.18% | 1.3천 |
|---|
| 2026.09.11 | ₩32,760 | ₩32,760 | ₩32,707 | ₩32,714 | -0.14% | 6천 |
|---|
| 2026.09.10 | ₩32,774 | ₩32,787 | ₩32,680 | ₩32,707 | -0.20% | 1.3만 |
|---|
| 2026.09.09 | ₩32,947 | ₩32,987 | ₩32,921 | ₩32,921 | -0.08% | 2천 |
|---|
| 2026.09.08 | ₩33,001 | ₩33,027 | ₩32,961 | ₩32,961 | -0.12% | 700 |
|---|
| 2026.09.04 | ₩32,987 | ₩33,054 | ₩32,981 | ₩32,981 | -0.02% | 600 |
|---|
| 2026.09.03 | ₩33,074 | ₩33,074 | ₩32,981 | ₩32,981 | -0.28% | 3.7천 |
|---|
| 2026.09.02 | ₩32,933 | ₩32,974 | ₩32,907 | ₩32,929 | -0.01% | 7.1천 |
|---|
| 2026.09.01 | ₩32,947 | ₩32,981 | ₩32,901 | ₩32,934 | -0.04% | 1.2만 |
|---|
| 2026.08.31 | ₩32,961 | ₩33,001 | ₩32,934 | ₩32,994 | +0.10% | 1.7천 |
|---|
| 2026.08.28 | ₩33,001 | ₩33,001 | ₩32,998 | ₩32,998 | -0.01% | 2.4천 |
|---|
| 2026.08.27 | ₩33,067 | ₩33,121 | ₩33,047 | ₩33,047 | -0.06% | 4.8천 |
|---|
| 2026.08.26 | ₩33,043 | ₩33,067 | ₩33,027 | ₩33,067 | +0.07% | 1.7만 |
|---|
| 2026.08.25 | ₩33,041 | ₩33,067 | ₩33,041 | ₩33,067 | +0.08% | 2.5천 |
|---|
| 2026.08.24 | ₩33,054 | ₩33,134 | ₩33,054 | ₩33,114 | +0.18% | 7.1천 |
|---|
| 2026.08.21 | ₩33,148 | ₩33,201 | ₩33,054 | ₩33,054 | -0.28% | 2.1천 |
|---|
| 2026.08.20 | ₩33,161 | ₩33,201 | ₩33,161 | ₩33,194 | +0.10% | 4.1천 |
|---|
| 2026.08.19 | ₩33,188 | ₩33,202 | ₩33,188 | ₩33,202 | +0.04% | 3.7천 |
|---|
| 2026.08.18 | ₩33,094 | ₩33,201 | ₩33,074 | ₩33,114 | +0.06% | 8.3천 |
|---|
| 2026.08.17 | ₩33,129 | ₩33,161 | ₩33,108 | ₩33,108 | -0.06% | 3.2만 |
|---|
| 2026.08.14 | ₩33,158 | ₩33,181 | ₩33,148 | ₩33,181 | +0.07% | 1.7천 |
|---|
| 2026.08.13 | ₩33,241 | ₩33,321 | ₩33,221 | ₩33,268 | +0.08% | 2만 |
|---|
| 2026.08.12 | ₩33,188 | ₩33,228 | ₩33,168 | ₩33,168 | -0.06% | 600 |
|---|
| 2026.08.11 | ₩33,148 | ₩33,154 | ₩33,148 | ₩33,154 | +0.02% | 200 |
|---|
| 2026.08.10 | ₩33,134 | ₩33,174 | ₩33,108 | ₩33,121 | -0.04% | 4.3천 |
|---|
| 2026.08.07 | ₩33,181 | ₩33,201 | ₩33,148 | ₩33,201 | +0.06% | 700 |
|---|
| 2026.08.06 | ₩33,128 | ₩33,134 | ₩33,128 | ₩33,134 | +0.02% | 6.2천 |
|---|
| 2026.08.05 | ₩33,154 | ₩33,188 | ₩33,154 | ₩33,188 | +0.10% | 1.7천 |
|---|
| 2026.08.04 | ₩33,174 | ₩33,214 | ₩33,174 | ₩33,190 | +0.05% | 1.3천 |
|---|
| 2026.08.03 | ₩33,034 | ₩33,047 | ₩33,034 | ₩33,047 | +0.04% | 600 |
|---|
| 2026.07.31 | ₩32,947 | ₩32,967 | ₩32,934 | ₩32,967 | +0.06% | 500 |
|---|
| 2026.07.30 | ₩33,014 | ₩33,054 | ₩33,014 | ₩33,029 | +0.04% | 3.2천 |
|---|
| 2026.07.29 | ₩32,947 | ₩33,067 | ₩32,947 | ₩32,974 | +0.08% | 7.6천 |
|---|
| 2026.07.28 | ₩33,034 | ₩33,108 | ₩33,014 | ₩33,061 | +0.08% | 6.4천 |
|---|
| 2026.07.27 | ₩32,961 | ₩33,014 | ₩32,961 | ₩33,013 | +0.16% | 6.1천 |
|---|
| 2026.07.24 | ₩32,927 | ₩32,934 | ₩32,927 | ₩32,934 | +0.02% | 3.7천 |
|---|
| 2026.07.23 | ₩33,047 | ₩33,254 | ₩33,047 | ₩33,061 | +0.04% | 1.9천 |
|---|
| 2026.07.22 | ₩33,177 | ₩33,241 | ₩33,161 | ₩33,161 | -0.05% | 3.8천 |
|---|
| 2026.07.21 | ₩33,214 | ₩33,294 | ₩33,161 | ₩33,241 | +0.08% | 1.1만 |
|---|
| 2026.07.20 | ₩33,254 | ₩33,308 | ₩33,241 | ₩33,253 | -0.00% | 1.9만 |
|---|
| 2026.07.17 | ₩33,301 | ₩33,348 | ₩33,268 | ₩33,268 | -0.10% | 2.4천 |
|---|
| 2026.07.16 | ₩33,274 | ₩33,308 | ₩33,274 | ₩33,294 | +0.06% | 3.6천 |
|---|
| 2026.07.15 | ₩33,334 | ₩33,388 | ₩33,294 | ₩33,294 | -0.12% | 9.7천 |
|---|
| 2026.07.14 | ₩33,268 | ₩33,321 | ₩33,241 | ₩33,254 | -0.04% | 1.1만 |
|---|
| 2026.07.13 | ₩33,214 | ₩33,268 | ₩33,201 | ₩33,201 | -0.04% | 1.9천 |
|---|
| 2026.07.10 | ₩33,294 | ₩33,348 | ₩33,268 | ₩33,268 | -0.08% | 5.9천 |
|---|
| 2026.07.09 | ₩33,321 | ₩33,348 | ₩33,294 | ₩33,298 | -0.07% | 4천 |
|---|
| 2026.07.08 | ₩33,234 | ₩33,334 | ₩33,234 | ₩33,254 | +0.06% | 1.9천 |
|---|
| 2026.07.07 | ₩33,361 | ₩33,415 | ₩33,308 | ₩33,308 | -0.16% | 1.1만 |
|---|
| 2026.07.06 | ₩33,415 | ₩33,428 | ₩33,401 | ₩33,421 | +0.02% | 2천 |
|---|
| 2026.07.02 | ₩33,388 | ₩33,441 | ₩33,381 | ₩33,441 | +0.16% | 1.2만 |
|---|
| 2026.07.01 | ₩33,388 | ₩33,455 | ₩33,368 | ₩33,368 | -0.06% | 1.1만 |
|---|
| 2026.06.30 | ₩33,428 | ₩33,495 | ₩33,421 | ₩33,428 | 0.00% | 1.3만 |
|---|
| 2026.06.29 | ₩33,468 | ₩33,521 | ₩33,428 | ₩33,481 | +0.04% | 1.1만 |
|---|
| 2026.06.26 | ₩33,401 | ₩33,428 | ₩33,401 | ₩33,415 | +0.04% | 1.8천 |
|---|
| 2026.06.25 | ₩33,441 | ₩33,441 | ₩33,401 | ₩33,415 | -0.08% | 2.8천 |
|---|
| 2026.06.24 | ₩33,348 | ₩33,455 | ₩33,308 | ₩33,421 | +0.22% | 5.1천 |
|---|
| 2026.06.23 | ₩33,455 | ₩33,588 | ₩33,455 | ₩33,521 | +0.20% | 1.4만 |
|---|
| 2026.06.22 | ₩33,481 | ₩33,481 | ₩33,428 | ₩33,428 | -0.16% | 8.7천 |
|---|
| 2026.06.18 | ₩33,601 | ₩33,601 | ₩33,495 | ₩33,495 | -0.32% | 2.9천 |
|---|
| 2026.06.17 | ₩33,535 | ₩33,641 | ₩33,463 | ₩33,463 | -0.21% | 1.5천 |
|---|
| 2026.06.16 | ₩33,561 | ₩33,615 | ₩33,561 | ₩33,565 | +0.01% | 2.2천 |
|---|
| 2026.06.15 | ₩33,561 | ₩33,561 | ₩33,528 | ₩33,535 | -0.08% | 1.6천 |
|---|
| 2026.06.12 | ₩33,428 | ₩33,535 | ₩33,428 | ₩33,473 | +0.14% | 2.1천 |
|---|
| 2026.06.11 | ₩33,321 | ₩33,481 | ₩33,321 | ₩33,481 | +0.48% | 2.4천 |
|---|
| 2026.06.10 | ₩33,308 | ₩33,310 | ₩33,294 | ₩33,294 | -0.04% | 2.8천 |
|---|
| 2026.06.09 | ₩33,308 | ₩33,326 | ₩33,308 | ₩33,326 | +0.06% | 2.4천 |
|---|
| 2026.06.08 | ₩33,354 | ₩33,375 | ₩33,321 | ₩33,322 | -0.10% | 7.1천 |
|---|
| 2026.06.05 | ₩33,308 | ₩33,333 | ₩33,308 | ₩33,308 | 0.00% | 2.5만 |
|---|
| 2026.06.04 | ₩33,401 | ₩33,481 | ₩33,401 | ₩33,415 | +0.04% | 9.7천 |
|---|
| 2026.06.03 | ₩33,395 | ₩33,395 | ₩33,361 | ₩33,368 | -0.08% | 3.8만 |
|---|
| 2026.06.02 | ₩33,441 | ₩33,508 | ₩33,428 | ₩33,441 | 0.00% | 5.3천 |
|---|
| 2026.06.01 | ₩33,395 | ₩33,475 | ₩33,372 | ₩33,441 | +0.14% | 8.4천 |
|---|
| 2026.05.29 | ₩33,455 | ₩33,508 | ₩33,441 | ₩33,441 | -0.04% | 3.3천 |
|---|
| 2026.05.28 | ₩33,415 | ₩33,468 | ₩33,401 | ₩33,401 | -0.04% | 3.5천 |
|---|
| 2026.05.27 | ₩33,334 | ₩33,521 | ₩33,308 | ₩33,381 | +0.14% | 3.3만 |
|---|
| 2026.05.26 | ₩33,294 | ₩33,468 | ₩33,294 | ₩33,334 | +0.12% | 2.4만 |
|---|
| 2026.05.22 | ₩33,201 | ₩33,201 | ₩33,200 | ₩33,200 | -0.00% | 200 |
|---|
| 2026.05.21 | ₩33,241 | ₩33,334 | ₩33,228 | ₩33,322 | +0.24% | 4.4천 |
|---|
| 2026.05.20 | ₩33,161 | ₩33,281 | ₩33,161 | ₩33,268 | +0.32% | 1.4천 |
|---|
| 2026.05.19 | ₩33,121 | ₩33,121 | ₩33,108 | ₩33,108 | -0.04% | 300 |
|---|
| 2026.05.18 | ₩33,268 | ₩33,268 | ₩33,234 | ₩33,234 | -0.10% | 2.4천 |
|---|
| 2026.05.15 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 1.8천 |
|---|
| 2026.05.14 | ₩33,428 | ₩33,441 | ₩33,395 | ₩33,395 | -0.10% | 1.2천 |
|---|
| 2026.05.13 | ₩33,375 | ₩33,395 | ₩33,361 | ₩33,395 | +0.06% | 1.7만 |
|---|
| 2026.05.12 | ₩33,375 | ₩33,381 | ₩33,375 | ₩33,381 | +0.02% | 2.9천 |
|---|
| 2026.05.11 | ₩33,495 | ₩33,495 | ₩33,461 | ₩33,461 | -0.10% | 2.5만 |
|---|
| 2026.05.08 | ₩33,468 | ₩33,488 | ₩33,468 | ₩33,488 | +0.06% | 1천 |
|---|
| 2026.05.07 | ₩33,508 | ₩33,508 | ₩33,415 | ₩33,415 | -0.28% | 3만 |
|---|
| 2026.05.06 | ₩33,455 | ₩33,627 | ₩33,435 | ₩33,461 | +0.02% | 5.5천 |
|---|
| 2026.05.05 | ₩33,321 | ₩33,321 | ₩33,301 | ₩33,301 | -0.06% | 1.3천 |
|---|
| 2026.05.04 | ₩33,302 | ₩33,321 | ₩33,261 | ₩33,268 | -0.10% | 4.6만 |
|---|
| 2026.05.01 | ₩33,321 | ₩33,375 | ₩33,321 | ₩33,348 | +0.08% | 66.9만 |
|---|
| 2026.04.30 | ₩33,268 | ₩33,308 | ₩33,254 | ₩33,301 | +0.10% | 2.2천 |
|---|
| 2026.04.29 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩33,348 | ₩33,354 | ₩33,348 | ₩33,354 | +0.02% | 500 |
|---|
| 2026.04.27 | ₩33,375 | ₩33,375 | ₩33,375 | ₩33,375 | 0.00% | 2.4천 |
|---|
| 2026.04.24 | ₩33,481 | ₩33,481 | ₩33,428 | ₩33,428 | -0.16% | 1.6천 |
|---|
| 2026.04.23 | ₩33,668 | ₩33,668 | ₩33,535 | ₩33,535 | -0.40% | 5.8천 |
|---|
| 2026.04.22 | ₩33,615 | ₩33,641 | ₩33,608 | ₩33,608 | -0.02% | 2.2천 |
|---|
| 2026.04.21 | ₩33,615 | ₩33,615 | ₩33,555 | ₩33,555 | -0.18% | 1.3천 |
|---|
| 2026.04.20 | ₩33,641 | ₩33,655 | ₩33,641 | ₩33,655 | +0.04% | 400 |
|---|
| 2026.04.17 | ₩33,682 | ₩33,682 | ₩33,641 | ₩33,667 | -0.04% | 600 |
|---|
| 2026.04.16 | ₩33,555 | ₩33,555 | ₩33,548 | ₩33,548 | -0.02% | 800 |
|---|
| 2026.04.15 | ₩33,535 | ₩33,601 | ₩33,535 | ₩33,588 | +0.16% | 1.4만 |
|---|
| 2026.04.14 | ₩33,561 | ₩33,621 | ₩33,561 | ₩33,621 | +0.18% | 600 |
|---|
| 2026.04.13 | ₩33,468 | ₩33,515 | ₩33,468 | ₩33,515 | +0.14% | 500 |
|---|
| 2026.04.10 | ₩33,468 | ₩33,481 | ₩33,428 | ₩33,441 | -0.08% | 7.2천 |
|---|
| 2026.04.09 | ₩33,521 | ₩33,521 | ₩33,471 | ₩33,475 | -0.14% | 800 |
|---|
| 2026.04.08 | ₩33,468 | ₩33,475 | ₩33,448 | ₩33,448 | -0.06% | 1.6천 |
|---|
| 2026.04.07 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩33,274 | ₩33,281 | ₩33,261 | ₩33,261 | -0.04% | 5.3천 |
|---|
| 2026.04.02 | ₩33,268 | ₩33,268 | ₩33,254 | ₩33,257 | -0.03% | 500 |
|---|
| 2026.04.01 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,108 | ₩33,201 | ₩33,108 | ₩33,185 | +0.23% | 300 |
|---|
| 2026.03.30 | ₩32,986 | ₩32,987 | ₩32,981 | ₩32,981 | -0.02% | 400 |
|---|
| 2026.03.27 | ₩32,867 | ₩32,881 | ₩32,841 | ₩32,867 | 0.00% | 2.2천 |
|---|
| 2026.03.26 | ₩33,094 | ₩33,094 | ₩32,867 | ₩32,941 | -0.46% | 3천 |
|---|
| 2026.03.25 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩33,174 | ₩33,214 | ₩33,148 | ₩33,214 | +0.12% | 1만 |
|---|
| 2026.03.23 | ₩33,265 | ₩33,265 | ₩33,241 | ₩33,241 | -0.07% | 700 |
|---|
| 2026.03.20 | ₩33,201 | ₩33,201 | ₩33,121 | ₩33,121 | -0.24% | 7.3천 |
|---|
| 2026.03.19 | ₩33,268 | ₩33,388 | ₩33,268 | ₩33,361 | +0.28% | 2.6천 |
|---|
| 2026.03.18 | ₩33,401 | ₩33,455 | ₩33,375 | ₩33,381 | -0.06% | 1.4천 |
|---|
| 2026.03.17 | ₩33,441 | ₩33,521 | ₩33,375 | ₩33,441 | 0.00% | 7.1천 |
|---|
| 2026.03.16 | ₩33,361 | ₩33,455 | ₩33,354 | ₩33,361 | 0.00% | 2.2천 |
|---|
| 2026.03.13 | ₩33,361 | ₩33,361 | ₩33,148 | ₩33,248 | -0.34% | 8.6천 |
|---|
| 2026.03.12 | ₩33,333 | ₩33,333 | ₩33,321 | ₩33,324 | -0.03% | 1.4천 |
|---|
| 2026.03.11 | ₩33,521 | ₩33,548 | ₩33,481 | ₩33,481 | -0.12% | 7.2천 |
|---|
| 2026.03.10 | ₩33,668 | ₩33,668 | ₩33,601 | ₩33,601 | -0.20% | 1천 |
|---|
| 2026.03.09 | ₩33,575 | ₩33,641 | ₩33,561 | ₩33,641 | +0.20% | 900 |
|---|
| 2026.03.06 | ₩33,568 | ₩33,615 | ₩33,568 | ₩33,568 | 0.00% | 1.3천 |
|---|
| 2026.03.05 | ₩33,655 | ₩33,668 | ₩33,635 | ₩33,655 | 0.00% | 700 |
|---|
| 2026.03.04 | ₩33,748 | ₩33,748 | ₩33,728 | ₩33,728 | -0.06% | 300 |
|---|
| 2026.03.03 | ₩33,668 | ₩33,775 | ₩33,668 | ₩33,715 | +0.14% | 1.3만 |
|---|
| 2026.03.02 | ₩33,695 | ₩33,708 | ₩33,695 | ₩33,702 | +0.02% | 3.1천 |
|---|
| 2026.02.27 | ₩33,815 | ₩33,868 | ₩33,815 | ₩33,860 | +0.13% | 1.2만 |
|---|
| 2026.02.26 | ₩33,802 | ₩33,808 | ₩33,802 | ₩33,808 | +0.02% | 500 |
|---|
| 2026.02.25 | ₩33,802 | ₩33,855 | ₩33,788 | ₩33,835 | +0.10% | 6.5천 |
|---|
| 2026.02.24 | ₩33,802 | ₩33,815 | ₩33,775 | ₩33,788 | -0.04% | 5.7천 |
|---|
| 2026.02.23 | ₩33,908 | ₩33,975 | ₩33,882 | ₩33,949 | +0.12% | 4.3천 |
|---|
| 2026.02.20 | ₩33,929 | ₩34,002 | ₩33,922 | ₩33,982 | +0.16% | 1.2만 |
|---|
| 2026.02.19 | ₩33,922 | ₩33,935 | ₩33,908 | ₩33,929 | +0.02% | 8.4천 |
|---|
| 2026.02.18 | ₩33,910 | ₩33,935 | ₩33,910 | ₩33,922 | +0.04% | 7.9천 |
|---|
| 2026.02.17 | ₩33,922 | ₩33,922 | ₩33,922 | ₩33,922 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,895 | ₩33,922 | ₩33,895 | ₩33,908 | +0.04% | 700 |
|---|
| 2026.02.12 | ₩33,868 | ₩33,895 | ₩33,868 | ₩33,882 | +0.04% | 400 |
|---|
| 2026.02.11 | ₩33,842 | ₩33,908 | ₩33,835 | ₩33,835 | -0.02% | 1.7천 |
|---|
| 2026.02.10 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩33,828 | ₩33,828 | ₩33,815 | ₩33,815 | -0.04% | 400 |
|---|
| 2026.02.06 | ₩33,802 | ₩33,808 | ₩33,775 | ₩33,808 | +0.02% | 1.6천 |
|---|
| 2026.02.05 | ₩33,760 | ₩33,782 | ₩33,760 | ₩33,782 | +0.06% | 1.5천 |
|---|
| 2026.02.04 | ₩33,735 | ₩33,762 | ₩33,735 | ₩33,735 | 0.00% | 2.5천 |
|---|
| 2026.02.03 | ₩33,748 | ₩33,748 | ₩33,722 | ₩33,728 | -0.06% | 300 |
|---|
| 2026.02.02 | ₩33,762 | ₩33,762 | ₩33,708 | ₩33,735 | -0.08% | 1천 |
|---|
| 2026.01.30 | ₩33,755 | ₩33,788 | ₩33,755 | ₩33,755 | 0.00% | 2.2천 |
|---|
| 2026.01.29 | ₩33,775 | ₩33,795 | ₩33,715 | ₩33,715 | -0.18% | 4.1천 |
|---|
| 2026.01.28 | ₩33,775 | ₩33,828 | ₩33,775 | ₩33,782 | +0.02% | 3.6천 |
|---|
| 2026.01.27 | ₩33,803 | ₩33,803 | ₩33,762 | ₩33,771 | -0.09% | 1.7천 |
|---|
| 2026.01.26 | ₩33,902 | ₩33,902 | ₩33,902 | ₩33,902 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩33,895 | ₩33,895 | ₩33,868 | ₩33,888 | -0.02% | 6.2천 |
|---|
| 2026.01.22 | ₩33,882 | ₩33,975 | ₩33,882 | ₩33,902 | +0.06% | 3.5천 |
|---|
| 2026.01.21 | ₩33,823 | ₩33,855 | ₩33,823 | ₩33,854 | +0.09% | 4.9천 |
|---|
| 2026.01.20 | ₩33,764 | ₩33,764 | ₩33,742 | ₩33,742 | -0.07% | 8.5천 |
|---|
| 2026.01.16 | ₩33,815 | ₩33,851 | ₩33,815 | ₩33,835 | +0.06% | 2.1천 |
|---|
| 2026.01.15 | ₩33,842 | ₩33,842 | ₩33,828 | ₩33,828 | -0.04% | 900 |
|---|
| 2026.01.14 | ₩33,855 | ₩33,855 | ₩33,828 | ₩33,855 | 0.00% | 400 |
|---|
| 2026.01.13 | ₩33,815 | ₩33,828 | ₩33,748 | ₩33,820 | +0.02% | 4.5천 |
|---|
| 2026.01.12 | ₩33,828 | ₩33,868 | ₩33,815 | ₩33,815 | -0.04% | 1.1천 |
|---|
| 2026.01.09 | ₩33,855 | ₩33,855 | ₩33,828 | ₩33,831 | -0.07% | 8.6천 |
|---|
| 2026.01.08 | ₩33,762 | ₩33,775 | ₩33,762 | ₩33,775 | +0.04% | 9.5천 |
|---|
| 2026.01.07 | ₩33,802 | ₩33,842 | ₩33,800 | ₩33,808 | +0.02% | 3천 |
|---|
| 2026.01.06 | ₩33,748 | ₩33,788 | ₩33,748 | ₩33,775 | +0.08% | 27.6만 |
|---|
| 2026.01.05 | ₩33,748 | ₩33,762 | ₩33,748 | ₩33,762 | +0.04% | 300 |
|---|
| 2026.01.02 | ₩33,694 | ₩33,722 | ₩33,694 | ₩33,695 | +0.00% | 9.5천 |
|---|
| 2025.12.31 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,722 | ₩33,728 | ₩33,715 | ₩33,728 | +0.02% | 1.4천 |
|---|
| 2025.12.29 | ₩33,735 | ₩33,735 | ₩33,722 | ₩33,734 | -0.00% | 1.2천 |
|---|
| 2025.12.26 | ₩33,722 | ₩33,722 | ₩33,715 | ₩33,715 | -0.02% | 4.1천 |
|---|
| 2025.12.24 | ₩33,668 | ₩33,694 | ₩33,668 | ₩33,690 | +0.06% | 200 |
|---|
| 2025.12.23 | ₩33,628 | ₩33,708 | ₩33,601 | ₩33,635 | +0.02% | 3.6천 |
|---|
| 2025.12.22 | ₩33,615 | ₩33,682 | ₩33,588 | ₩33,668 | +0.16% | 4천 |
|---|
| 2025.12.19 | ₩33,802 | ₩33,915 | ₩33,800 | ₩33,848 | +0.14% | 1.4만 |
|---|
| 2025.12.18 | ₩33,799 | ₩33,802 | ₩33,782 | ₩33,782 | -0.05% | 1.1천 |
|---|
| 2025.12.17 | ₩33,735 | ₩33,735 | ₩33,722 | ₩33,722 | -0.04% | 300 |
|---|
| 2025.12.16 | ₩33,695 | ₩33,788 | ₩33,695 | ₩33,722 | +0.08% | 1만 |
|---|
| 2025.12.15 | ₩33,708 | ₩33,708 | ₩33,682 | ₩33,682 | -0.08% | 4.6천 |
|---|
| 2025.12.12 | ₩33,788 | ₩33,788 | ₩33,775 | ₩33,775 | -0.04% | 1천 |
|---|
| 2025.12.11 | ₩33,855 | ₩33,855 | ₩33,828 | ₩33,828 | -0.08% | 400 |
|---|
| 2025.12.10 | ₩33,762 | ₩33,862 | ₩33,754 | ₩33,848 | +0.26% | 1.5만 |
|---|
| 2025.12.09 | ₩33,736 | ₩33,748 | ₩33,708 | ₩33,708 | -0.08% | 1.1만 |
|---|
| 2025.12.08 | ₩33,783 | ₩33,783 | ₩33,782 | ₩33,782 | -0.00% | 400 |
|---|
| 2025.12.05 | ₩33,802 | ₩33,828 | ₩33,788 | ₩33,788 | -0.04% | 1.2만 |
|---|
| 2025.12.04 | ₩33,868 | ₩33,868 | ₩33,867 | ₩33,867 | -0.00% | 2.8천 |
|---|
| 2025.12.03 | ₩33,882 | ₩33,908 | ₩33,864 | ₩33,908 | +0.08% | 6.3천 |
|---|
| 2025.12.02 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,803 | ₩33,842 | ₩33,803 | ₩33,822 | +0.06% | 1.7천 |
|---|
| 2025.11.28 | ₩33,868 | ₩33,868 | ₩33,868 | ₩33,868 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩33,852 | ₩33,882 | ₩33,852 | ₩33,855 | +0.01% | 1.3만 |
|---|
| 2025.11.25 | ₩33,802 | ₩33,922 | ₩33,762 | ₩33,862 | +0.18% | 3.9천 |
|---|
| 2025.11.24 | ₩33,655 | ₩33,842 | ₩33,655 | ₩33,842 | +0.56% | 2.5천 |
|---|
| 2025.11.21 | ₩33,882 | ₩33,949 | ₩33,868 | ₩33,894 | +0.04% | 3.6천 |
|---|
| 2025.11.20 | ₩33,895 | ₩33,895 | ₩33,815 | ₩33,828 | -0.20% | 2.4천 |
|---|
| 2025.11.19 | ₩33,855 | ₩33,855 | ₩33,839 | ₩33,848 | -0.02% | 1.5천 |
|---|
| 2025.11.18 | ₩33,828 | ₩33,848 | ₩33,828 | ₩33,828 | 0.00% | 6.5천 |
|---|
| 2025.11.17 | ₩33,842 | ₩33,842 | ₩33,828 | ₩33,835 | -0.02% | 800 |
|---|
| 2025.11.14 | ₩33,855 | ₩33,888 | ₩33,839 | ₩33,888 | +0.10% | 3.2천 |
|---|
| 2025.11.13 | ₩33,870 | ₩33,880 | ₩33,856 | ₩33,862 | -0.02% | 1.9천 |
|---|
| 2025.11.12 | ₩33,934 | ₩33,934 | ₩33,929 | ₩33,929 | -0.02% | 600 |
|---|
| 2025.11.11 | ₩33,961 | ₩33,961 | ₩33,959 | ₩33,959 | -0.00% | 800 |
|---|
| 2025.11.10 | ₩33,908 | ₩33,922 | ₩33,900 | ₩33,902 | -0.02% | 3.9천 |
|---|
| 2025.11.07 | ₩33,882 | ₩33,949 | ₩33,828 | ₩33,828 | -0.16% | 8.6천 |
|---|
| 2025.11.06 | ₩33,880 | ₩33,880 | ₩33,875 | ₩33,875 | -0.02% | 300 |
|---|
| 2025.11.05 | ₩33,826 | ₩33,828 | ₩33,826 | ₩33,828 | +0.01% | 500 |
|---|
| 2025.11.04 | ₩33,882 | ₩33,882 | ₩33,862 | ₩33,862 | -0.06% | 4.3천 |
|---|
| 2025.11.03 | ₩33,882 | ₩33,882 | ₩33,855 | ₩33,862 | -0.06% | 1.9천 |
|---|
| 2025.10.31 | ₩33,908 | ₩33,923 | ₩33,908 | ₩33,918 | +0.03% | 1.9천 |
|---|
| 2025.10.30 | ₩33,962 | ₩33,962 | ₩33,929 | ₩33,929 | -0.10% | 3.3천 |
|---|
| 2025.10.29 | ₩34,055 | ₩34,055 | ₩33,993 | ₩33,993 | -0.18% | 900 |
|---|
| 2025.10.28 | ₩34,078 | ₩34,089 | ₩34,078 | ₩34,089 | +0.03% | 2.2천 |
|---|
| 2025.10.27 | ₩34,029 | ₩34,162 | ₩34,029 | ₩34,162 | +0.39% | 1.3천 |
|---|
| 2025.10.24 | ₩34,109 | ₩34,149 | ₩34,109 | ₩34,115 | +0.02% | 1.7만 |
|---|
| 2025.10.23 | ₩34,069 | ₩34,069 | ₩34,069 | ₩34,069 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩34,109 | ₩34,175 | ₩34,089 | ₩34,089 | -0.06% | 1.3천 |
|---|
| 2025.10.21 | ₩34,094 | ₩34,094 | ₩34,070 | ₩34,070 | -0.07% | 1.7천 |
|---|
| 2025.10.20 | ₩34,029 | ₩34,062 | ₩34,029 | ₩34,062 | +0.10% | 900 |
|---|
| 2025.10.17 | ₩34,015 | ₩34,015 | ₩34,009 | ₩34,009 | -0.02% | 3.3천 |
|---|
| 2025.10.16 | ₩34,027 | ₩34,027 | ₩34,027 | ₩34,027 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,962 | ₩34,042 | ₩33,949 | ₩33,982 | +0.06% | 2.9천 |
|---|
| 2025.10.14 | ₩33,962 | ₩33,975 | ₩33,949 | ₩33,949 | -0.04% | 7.7천 |
|---|
| 2025.10.13 | ₩33,912 | ₩33,915 | ₩33,912 | ₩33,915 | +0.01% | 200 |
|---|
| 2025.10.10 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|