시장 데이터를 불러오는 중
전체 종목
Allspring Core Plus ETF 과거 주가
Allspring Core Plus ETF · APLU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Allspring Core Plus ETF · APLU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,454 | ₩31,454 | ₩31,346 | ₩31,454 | 0.00% | 4.9만 |
| 2026.10.08 | ₩31,306 | ₩31,454 | ₩31,299 | ₩31,454 | +0.47% | 7.1만 |
| 2026.10.07 | ₩31,199 | ₩31,301 | ₩31,051 | ₩31,266 | +0.21% | 7.6만 |
| 2026.10.06 | ₩31,306 | ₩31,393 | ₩31,306 | ₩31,373 | +0.21% | 18.3만 |
| 2026.10.05 | ₩31,320 | ₩31,320 | ₩31,199 | ₩31,279 | -0.13% | 2.5만 |
| 2026.10.02 | ₩31,454 | ₩31,481 | ₩31,299 | ₩31,320 | -0.43% | 2.8만 |
| 2026.10.01 | ₩31,212 | ₩31,400 | ₩31,199 | ₩31,400 | +0.60% | 3.9만 |
| 2026.09.30 | ₩31,387 | ₩31,387 | ₩31,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,253 |
| -0.43% |
| 11만 |
| 2026.09.29 | ₩31,413 | ₩31,413 | ₩31,212 | ₩31,346 | -0.21% | 6.2만 |
|---|
| 2026.09.28 | ₩31,434 | ₩31,434 | ₩31,299 | ₩31,367 | -0.21% | 3.4만 |
|---|
| 2026.09.25 | ₩31,507 | ₩31,574 | ₩31,415 | ₩31,574 | +0.21% | 2.3만 |
|---|
| 2026.09.24 | ₩31,682 | ₩31,695 | ₩31,507 | ₩31,514 | -0.53% | 3.1만 |
|---|
| 2026.09.23 | ₩32,030 | ₩32,035 | ₩31,776 | ₩31,816 | -0.67% | 3.6만 |
|---|
| 2026.09.22 | ₩32,138 | ₩32,218 | ₩32,111 | ₩32,151 | +0.04% | 21.5만 |
|---|
| 2026.09.21 | ₩32,098 | ₩32,124 | ₩32,071 | ₩32,111 | +0.04% | 3.3만 |
|---|
| 2026.09.18 | ₩32,044 | ₩32,071 | ₩31,950 | ₩31,950 | -0.29% | 4.1만 |
|---|
| 2026.09.17 | ₩32,084 | ₩32,138 | ₩32,030 | ₩32,132 | +0.15% | 25.5만 |
|---|
| 2026.09.16 | ₩32,017 | ₩32,057 | ₩31,899 | ₩31,923 | -0.29% | 118.9만 |
|---|
| 2026.09.15 | ₩31,990 | ₩31,990 | ₩31,916 | ₩31,947 | -0.13% | 4.9만 |
|---|
| 2026.09.14 | ₩32,017 | ₩32,017 | ₩31,930 | ₩31,930 | -0.27% | 6.6만 |
|---|
| 2026.09.11 | ₩32,165 | ₩32,178 | ₩32,030 | ₩32,030 | -0.42% | 3.8만 |
|---|
| 2026.09.10 | ₩32,191 | ₩32,218 | ₩32,084 | ₩32,091 | -0.31% | 2.8만 |
|---|
| 2026.09.09 | ₩32,406 | ₩32,406 | ₩32,299 | ₩32,346 | -0.19% | 3만 |
|---|
| 2026.09.08 | ₩32,527 | ₩32,527 | ₩32,366 | ₩32,373 | -0.47% | 3.1만 |
|---|
| 2026.09.04 | ₩32,393 | ₩32,446 | ₩32,366 | ₩32,406 | +0.04% | 1.9만 |
|---|
| 2026.09.03 | ₩32,540 | ₩32,540 | ₩32,393 | ₩32,406 | -0.41% | 15.3만 |
|---|
| 2026.09.02 | ₩32,366 | ₩32,419 | ₩32,326 | ₩32,326 | -0.12% | 36.9만 |
|---|
| 2026.09.01 | ₩32,487 | ₩32,487 | ₩32,366 | ₩32,446 | -0.12% | 24.9만 |
|---|
| 2026.08.31 | ₩32,406 | ₩32,480 | ₩32,393 | ₩32,460 | +0.17% | 2만 |
|---|
| 2026.08.28 | ₩32,674 | ₩32,674 | ₩32,500 | ₩32,520 | -0.47% | 3.1만 |
|---|
| 2026.08.27 | ₩32,701 | ₩32,701 | ₩32,567 | ₩32,574 | -0.39% | 3.4만 |
|---|
| 2026.08.26 | ₩32,688 | ₩32,688 | ₩32,567 | ₩32,567 | -0.37% | 2.4만 |
|---|
| 2026.08.25 | ₩32,647 | ₩32,647 | ₩32,554 | ₩32,607 | -0.12% | 3.6만 |
|---|
| 2026.08.24 | ₩32,647 | ₩32,647 | ₩32,567 | ₩32,621 | -0.08% | 5.8만 |
|---|
| 2026.08.21 | ₩32,634 | ₩32,642 | ₩32,527 | ₩32,554 | -0.25% | 5.9만 |
|---|
| 2026.08.20 | ₩32,715 | ₩32,715 | ₩32,587 | ₩32,627 | -0.27% | 2.2만 |
|---|
| 2026.08.19 | ₩32,822 | ₩32,822 | ₩32,729 | ₩32,768 | -0.16% | 3만 |
|---|
| 2026.08.18 | ₩32,607 | ₩32,607 | ₩32,500 | ₩32,547 | -0.19% | 7.8만 |
|---|
| 2026.08.17 | ₩32,688 | ₩32,688 | ₩32,607 | ₩32,614 | -0.23% | 4.9만 |
|---|
| 2026.08.14 | ₩32,728 | ₩32,728 | ₩32,594 | ₩32,601 | -0.39% | 7.6만 |
|---|
| 2026.08.13 | ₩32,782 | ₩32,782 | ₩32,688 | ₩32,701 | -0.25% | 3.6만 |
|---|
| 2026.08.12 | ₩32,634 | ₩32,647 | ₩32,580 | ₩32,592 | -0.13% | 2.8만 |
|---|
| 2026.08.11 | ₩32,647 | ₩32,647 | ₩32,527 | ₩32,567 | -0.25% | 2.1만 |
|---|
| 2026.08.10 | ₩32,527 | ₩32,594 | ₩32,500 | ₩32,513 | -0.04% | 2만 |
|---|
| 2026.08.07 | ₩32,621 | ₩32,688 | ₩32,594 | ₩32,595 | -0.08% | 3.6만 |
|---|
| 2026.08.06 | ₩32,688 | ₩32,688 | ₩32,527 | ₩32,554 | -0.41% | 4.6만 |
|---|
| 2026.08.05 | ₩32,701 | ₩32,701 | ₩32,594 | ₩32,627 | -0.23% | 3.3만 |
|---|
| 2026.08.04 | ₩32,614 | ₩32,615 | ₩32,594 | ₩32,607 | -0.02% | 3.7만 |
|---|
| 2026.08.03 | ₩32,419 | ₩32,493 | ₩32,419 | ₩32,480 | +0.19% | 3.3만 |
|---|
| 2026.07.31 | ₩32,419 | ₩32,473 | ₩32,245 | ₩32,352 | -0.21% | 28.6만 |
|---|
| 2026.07.30 | ₩32,575 | ₩32,575 | ₩32,473 | ₩32,476 | -0.30% | 2.1만 |
|---|
| 2026.07.29 | ₩32,661 | ₩32,661 | ₩32,500 | ₩32,513 | -0.45% | 1.8만 |
|---|
| 2026.07.28 | ₩32,527 | ₩32,587 | ₩32,513 | ₩32,567 | +0.12% | 4.8만 |
|---|
| 2026.07.27 | ₩32,607 | ₩32,607 | ₩32,480 | ₩32,507 | -0.31% | 4.5만 |
|---|
| 2026.07.24 | ₩32,379 | ₩32,480 | ₩32,379 | ₩32,449 | +0.22% | 2.6만 |
|---|
| 2026.07.23 | ₩32,647 | ₩32,647 | ₩32,352 | ₩32,460 | -0.58% | 27.9만 |
|---|
| 2026.07.22 | ₩32,701 | ₩32,701 | ₩32,580 | ₩32,674 | -0.08% | 10.4만 |
|---|
| 2026.07.21 | ₩32,835 | ₩32,835 | ₩32,701 | ₩32,728 | -0.33% | 9.4만 |
|---|
| 2026.07.20 | ₩32,808 | ₩32,849 | ₩32,755 | ₩32,756 | -0.16% | 3.1만 |
|---|
| 2026.07.17 | ₩32,956 | ₩32,956 | ₩32,795 | ₩32,795 | -0.49% | 2만 |
|---|
| 2026.07.16 | ₩32,835 | ₩32,862 | ₩32,795 | ₩32,815 | -0.06% | 2.3만 |
|---|
| 2026.07.15 | ₩32,822 | ₩32,876 | ₩32,811 | ₩32,862 | +0.12% | 2.5만 |
|---|
| 2026.07.14 | ₩32,701 | ₩32,782 | ₩32,701 | ₩32,770 | +0.21% | 1만 |
|---|
| 2026.07.13 | ₩32,748 | ₩32,748 | ₩32,661 | ₩32,661 | -0.27% | 2.2만 |
|---|
| 2026.07.10 | ₩32,795 | ₩32,822 | ₩32,768 | ₩32,775 | -0.06% | 1.1만 |
|---|
| 2026.07.09 | ₩32,835 | ₩32,849 | ₩32,835 | ₩32,842 | +0.02% | 1.1만 |
|---|
| 2026.07.08 | ₩32,825 | ₩32,825 | ₩32,755 | ₩32,795 | -0.09% | 2.5만 |
|---|
| 2026.07.07 | ₩32,969 | ₩32,969 | ₩32,795 | ₩32,849 | -0.37% | 2.2만 |
|---|
| 2026.07.06 | ₩33,010 | ₩33,010 | ₩32,902 | ₩32,971 | -0.12% | 4.1만 |
|---|
| 2026.07.02 | ₩32,996 | ₩33,016 | ₩32,916 | ₩32,969 | -0.08% | 3.6만 |
|---|
| 2026.07.01 | ₩32,969 | ₩32,971 | ₩32,876 | ₩32,922 | -0.14% | 2.3만 |
|---|
| 2026.06.30 | ₩33,090 | ₩33,090 | ₩32,983 | ₩32,995 | -0.29% | 1.7만 |
|---|
| 2026.06.29 | ₩33,171 | ₩33,171 | ₩33,036 | ₩33,116 | -0.17% | 15.2만 |
|---|
| 2026.06.26 | ₩33,130 | ₩33,171 | ₩33,130 | ₩33,136 | +0.02% | 2.5만 |
|---|
| 2026.06.25 | ₩33,211 | ₩33,211 | ₩33,104 | ₩33,110 | -0.30% | 3.6만 |
|---|
| 2026.06.24 | ₩33,036 | ₩33,077 | ₩33,036 | ₩33,065 | +0.09% | 4.9만 |
|---|
| 2026.06.23 | ₩33,077 | ₩33,090 | ₩33,050 | ₩33,055 | -0.06% | 1.5만 |
|---|
| 2026.06.22 | ₩33,036 | ₩33,045 | ₩32,983 | ₩33,016 | -0.06% | 5.8만 |
|---|
| 2026.06.18 | ₩33,157 | ₩33,157 | ₩33,083 | ₩33,083 | -0.22% | 1.5만 |
|---|
| 2026.06.17 | ₩33,117 | ₩33,177 | ₩32,969 | ₩32,996 | -0.36% | 3.4만 |
|---|
| 2026.06.16 | ₩33,144 | ₩33,171 | ₩33,117 | ₩33,145 | +0.00% | 1.4만 |
|---|
| 2026.06.15 | ₩33,238 | ₩33,238 | ₩33,130 | ₩33,137 | -0.30% | 2.5만 |
|---|
| 2026.06.12 | ₩33,077 | ₩33,097 | ₩33,036 | ₩33,066 | -0.03% | 9.3천 |
|---|
| 2026.06.11 | ₩32,956 | ₩33,130 | ₩32,956 | ₩33,117 | +0.49% | 2.4만 |
|---|
| 2026.06.10 | ₩32,977 | ₩32,983 | ₩32,902 | ₩32,908 | -0.21% | 1.4만 |
|---|
| 2026.06.09 | ₩32,862 | ₩32,943 | ₩32,862 | ₩32,908 | +0.14% | 2.4만 |
|---|
| 2026.06.08 | ₩32,889 | ₩32,929 | ₩32,849 | ₩32,857 | -0.10% | 1.5만 |
|---|
| 2026.06.05 | ₩32,929 | ₩32,953 | ₩32,849 | ₩32,849 | -0.24% | 2.6만 |
|---|
| 2026.06.04 | ₩33,130 | ₩33,130 | ₩33,036 | ₩33,039 | -0.28% | 1.7만 |
|---|
| 2026.06.03 | ₩33,010 | ₩33,023 | ₩32,956 | ₩33,004 | -0.02% | 1.9만 |
|---|
| 2026.06.02 | ₩33,117 | ₩33,124 | ₩33,090 | ₩33,097 | -0.06% | 1.3만 |
|---|
| 2026.06.01 | ₩32,983 | ₩33,063 | ₩32,969 | ₩33,063 | +0.24% | 2.5만 |
|---|
| 2026.05.29 | ₩33,083 | ₩33,124 | ₩33,083 | ₩33,083 | 0.00% | 2.6만 |
|---|
| 2026.05.28 | ₩32,916 | ₩33,090 | ₩32,916 | ₩33,023 | +0.33% | 39.8만 |
|---|
| 2026.05.27 | ₩32,976 | ₩32,996 | ₩32,969 | ₩32,976 | 0.00% | 9.4천 |
|---|
| 2026.05.26 | ₩33,010 | ₩33,010 | ₩32,876 | ₩32,956 | -0.16% | 1.9만 |
|---|
| 2026.05.22 | ₩32,808 | ₩32,835 | ₩32,775 | ₩32,829 | +0.06% | 2.3만 |
|---|
| 2026.05.21 | ₩32,822 | ₩32,956 | ₩32,795 | ₩32,935 | +0.34% | 3.3만 |
|---|
| 2026.05.20 | ₩32,741 | ₩32,835 | ₩32,701 | ₩32,808 | +0.20% | 7.8만 |
|---|
| 2026.05.19 | ₩32,715 | ₩32,715 | ₩32,634 | ₩32,672 | -0.13% | 3.1만 |
|---|
| 2026.05.18 | ₩32,890 | ₩32,902 | ₩32,782 | ₩32,849 | -0.13% | 24.1만 |
|---|
| 2026.05.15 | ₩32,956 | ₩32,956 | ₩32,850 | ₩32,862 | -0.28% | 2.4만 |
|---|
| 2026.05.14 | ₩33,077 | ₩33,130 | ₩33,050 | ₩33,063 | -0.04% | 2.1만 |
|---|
| 2026.05.13 | ₩32,983 | ₩33,104 | ₩32,983 | ₩33,077 | +0.28% | 3.8만 |
|---|
| 2026.05.12 | ₩33,063 | ₩33,063 | ₩32,969 | ₩32,996 | -0.20% | 2.2만 |
|---|
| 2026.05.11 | ₩33,211 | ₩33,211 | ₩33,070 | ₩33,090 | -0.36% | 8.5만 |
|---|
| 2026.05.08 | ₩33,251 | ₩33,251 | ₩33,238 | ₩33,244 | -0.02% | 1.6만 |
|---|
| 2026.05.07 | ₩33,291 | ₩33,291 | ₩33,197 | ₩33,204 | -0.26% | 30.6만 |
|---|
| 2026.05.06 | ₩33,224 | ₩33,238 | ₩33,211 | ₩33,224 | 0.00% | 2.7만 |
|---|
| 2026.05.05 | ₩33,077 | ₩33,104 | ₩33,036 | ₩33,043 | -0.10% | 3.4만 |
|---|
| 2026.05.04 | ₩33,036 | ₩33,090 | ₩32,945 | ₩32,996 | -0.12% | 2.7만 |
|---|
| 2026.05.01 | ₩33,117 | ₩33,184 | ₩33,102 | ₩33,102 | -0.04% | 2.6만 |
|---|
| 2026.04.30 | ₩33,171 | ₩33,171 | ₩33,104 | ₩33,104 | -0.20% | 5.2만 |
|---|
| 2026.04.29 | ₩33,117 | ₩33,121 | ₩33,036 | ₩33,070 | -0.14% | 3.3만 |
|---|
| 2026.04.28 | ₩33,197 | ₩33,211 | ₩33,144 | ₩33,177 | -0.06% | 10.6만 |
|---|
| 2026.04.27 | ₩33,184 | ₩33,264 | ₩33,184 | ₩33,243 | +0.18% | 5.2만 |
|---|
| 2026.04.24 | ₩33,197 | ₩33,291 | ₩33,197 | ₩33,278 | +0.24% | 8.1천 |
|---|
| 2026.04.23 | ₩33,432 | ₩33,432 | ₩33,305 | ₩33,358 | -0.22% | 2.6만 |
|---|
| 2026.04.22 | ₩33,533 | ₩33,533 | ₩33,385 | ₩33,432 | -0.30% | 2.6만 |
|---|
| 2026.04.21 | ₩33,466 | ₩33,493 | ₩33,385 | ₩33,389 | -0.23% | 9.5만 |
|---|
| 2026.04.20 | ₩33,513 | ₩33,519 | ₩33,479 | ₩33,506 | -0.02% | 9.2천 |
|---|
| 2026.04.17 | ₩33,526 | ₩33,566 | ₩33,506 | ₩33,519 | -0.02% | 1.5만 |
|---|
| 2026.04.16 | ₩33,452 | ₩33,459 | ₩33,372 | ₩33,395 | -0.17% | 5만 |
|---|
| 2026.04.15 | ₩33,399 | ₩33,412 | ₩33,372 | ₩33,389 | -0.03% | 4.4만 |
|---|
| 2026.04.14 | ₩33,358 | ₩33,446 | ₩33,358 | ₩33,385 | +0.08% | 3.8만 |
|---|
| 2026.04.13 | ₩33,264 | ₩33,318 | ₩33,264 | ₩33,311 | +0.14% | 1.9만 |
|---|
| 2026.04.10 | ₩33,318 | ₩33,325 | ₩33,251 | ₩33,271 | -0.14% | 1.3만 |
|---|
| 2026.04.09 | ₩33,291 | ₩33,378 | ₩33,258 | ₩33,318 | +0.08% | 2.3만 |
|---|
| 2026.04.08 | ₩33,372 | ₩33,378 | ₩33,318 | ₩33,325 | -0.14% | 2.7만 |
|---|
| 2026.04.07 | ₩33,157 | ₩33,211 | ₩33,036 | ₩33,191 | +0.10% | 2.8만 |
|---|
| 2026.04.06 | ₩33,077 | ₩33,211 | ₩33,077 | ₩33,164 | +0.26% | 3.4만 |
|---|
| 2026.04.02 | ₩33,130 | ₩33,197 | ₩33,070 | ₩33,188 | +0.17% | 2.1만 |
|---|
| 2026.04.01 | ₩33,117 | ₩33,130 | ₩33,090 | ₩33,110 | -0.02% | 2.6만 |
|---|
| 2026.03.31 | ₩33,010 | ₩33,117 | ₩33,010 | ₩33,101 | +0.28% | 1.4만 |
|---|
| 2026.03.30 | ₩32,949 | ₩33,003 | ₩32,929 | ₩32,969 | +0.06% | 2.6만 |
|---|
| 2026.03.27 | ₩32,741 | ₩32,835 | ₩32,728 | ₩32,798 | +0.17% | 1.9만 |
|---|
| 2026.03.26 | ₩32,936 | ₩32,983 | ₩32,782 | ₩32,795 | -0.43% | 2.8만 |
|---|
| 2026.03.25 | ₩33,050 | ₩33,104 | ₩32,996 | ₩33,036 | -0.04% | 20.3만 |
|---|
| 2026.03.24 | ₩33,010 | ₩33,117 | ₩32,996 | ₩33,057 | +0.14% | 1.1만 |
|---|
| 2026.03.23 | ₩33,036 | ₩33,184 | ₩33,036 | ₩33,144 | +0.32% | 2만 |
|---|
| 2026.03.20 | ₩33,130 | ₩33,197 | ₩32,996 | ₩33,008 | -0.37% | 1.4만 |
|---|
| 2026.03.19 | ₩33,197 | ₩33,318 | ₩33,177 | ₩33,307 | +0.33% | 1.8만 |
|---|
| 2026.03.18 | ₩33,332 | ₩33,399 | ₩33,278 | ₩33,291 | -0.12% | 1.7만 |
|---|
| 2026.03.17 | ₩33,425 | ₩33,466 | ₩33,419 | ₩33,442 | +0.05% | 5.4만 |
|---|
| 2026.03.16 | ₩33,325 | ₩33,385 | ₩33,318 | ₩33,385 | +0.18% | 3.7만 |
|---|
| 2026.03.13 | ₩33,305 | ₩33,372 | ₩33,278 | ₩33,278 | -0.08% | 14.7만 |
|---|
| 2026.03.12 | ₩33,278 | ₩34,331 | ₩33,204 | ₩33,345 | +0.20% | 339.3만 |
|---|
| 2026.03.11 | ₩33,425 | ₩33,439 | ₩33,338 | ₩33,368 | -0.17% | 2.4만 |
|---|
| 2026.03.10 | ₩33,586 | ₩33,680 | ₩33,466 | ₩33,513 | -0.22% | 1.8만 |
|---|
| 2026.03.09 | ₩33,452 | ₩33,613 | ₩33,452 | ₩33,602 | +0.45% | 2만 |
|---|
| 2026.03.06 | ₩33,452 | ₩33,600 | ₩33,452 | ₩33,530 | +0.23% | 2.5만 |
|---|
| 2026.03.05 | ₩33,533 | ₩33,586 | ₩33,506 | ₩33,535 | +0.01% | 2만 |
|---|
| 2026.03.04 | ₩33,667 | ₩33,680 | ₩33,640 | ₩33,647 | -0.06% | 1.2만 |
|---|
| 2026.03.03 | ₩33,573 | ₩33,721 | ₩33,573 | ₩33,700 | +0.38% | 2.2만 |
|---|
| 2026.03.02 | ₩33,747 | ₩33,747 | ₩33,694 | ₩33,703 | -0.13% | 1.2만 |
|---|
| 2026.02.27 | ₩33,855 | ₩33,895 | ₩33,841 | ₩33,868 | +0.04% | 1.6만 |
|---|
| 2026.02.26 | ₩33,801 | ₩33,808 | ₩33,774 | ₩33,808 | +0.02% | 2.2만 |
|---|
| 2026.02.25 | ₩33,761 | ₩33,774 | ₩33,674 | ₩33,741 | -0.06% | 1만 |
|---|
| 2026.02.24 | ₩33,774 | ₩33,814 | ₩33,694 | ₩33,747 | -0.08% | 2.3만 |
|---|
| 2026.02.23 | ₩33,895 | ₩33,922 | ₩33,868 | ₩33,916 | +0.06% | 1.4만 |
|---|
| 2026.02.20 | ₩33,868 | ₩33,881 | ₩33,814 | ₩33,868 | 0.00% | 2.8만 |
|---|
| 2026.02.19 | ₩33,828 | ₩33,868 | ₩33,828 | ₩33,861 | +0.10% | 8.7천 |
|---|
| 2026.02.18 | ₩33,828 | ₩33,855 | ₩33,801 | ₩33,814 | -0.04% | 1만 |
|---|
| 2026.02.17 | ₩33,855 | ₩33,895 | ₩33,855 | ₩33,881 | +0.08% | 8.8천 |
|---|
| 2026.02.13 | ₩33,855 | ₩33,881 | ₩33,841 | ₩33,875 | +0.06% | 2.4만 |
|---|
| 2026.02.12 | ₩33,680 | ₩33,801 | ₩33,680 | ₩33,801 | +0.36% | 2만 |
|---|
| 2026.02.11 | ₩33,653 | ₩33,680 | ₩33,640 | ₩33,653 | 0.00% | 1.2만 |
|---|
| 2026.02.10 | ₩33,707 | ₩33,721 | ₩33,680 | ₩33,707 | 0.00% | 2.1만 |
|---|
| 2026.02.09 | ₩33,586 | ₩33,627 | ₩33,560 | ₩33,607 | +0.06% | 2만 |
|---|
| 2026.02.06 | ₩33,653 | ₩33,653 | ₩33,548 | ₩33,593 | -0.18% | 3.6만 |
|---|
| 2026.02.05 | ₩33,533 | ₩33,600 | ₩33,506 | ₩33,596 | +0.19% | 2.2만 |
|---|
| 2026.02.04 | ₩33,466 | ₩33,466 | ₩33,439 | ₩33,466 | 0.00% | 9.9천 |
|---|
| 2026.02.03 | ₩33,466 | ₩33,493 | ₩33,439 | ₩33,479 | +0.04% | 3.7만 |
|---|
| 2026.02.02 | ₩33,519 | ₩33,667 | ₩33,452 | ₩33,493 | -0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩33,506 | ₩33,511 | ₩33,439 | ₩33,499 | -0.02% | 8.5천 |
|---|
| 2026.01.29 | ₩33,439 | ₩33,533 | ₩33,439 | ₩33,513 | +0.22% | 1.1만 |
|---|
| 2026.01.28 | ₩33,506 | ₩33,506 | ₩33,466 | ₩33,506 | 0.00% | 2.7만 |
|---|
| 2026.01.27 | ₩33,533 | ₩33,533 | ₩33,493 | ₩33,505 | -0.08% | 2만 |
|---|
| 2026.01.26 | ₩33,627 | ₩33,667 | ₩33,600 | ₩33,627 | 0.00% | 4.3만 |
|---|
| 2026.01.23 | ₩33,560 | ₩33,586 | ₩33,546 | ₩33,586 | +0.08% | 3만 |
|---|
| 2026.01.22 | ₩33,506 | ₩33,586 | ₩33,480 | ₩33,586 | +0.24% | 4.4만 |
|---|
| 2026.01.21 | ₩33,452 | ₩33,519 | ₩33,425 | ₩33,519 | +0.20% | 9.7만 |
|---|
| 2026.01.20 | ₩33,412 | ₩33,439 | ₩33,405 | ₩33,405 | -0.02% | 1.5만 |
|---|
| 2026.01.16 | ₩33,600 | ₩33,600 | ₩33,533 | ₩33,533 | -0.20% | 1.8만 |
|---|
| 2026.01.15 | ₩33,640 | ₩33,640 | ₩33,568 | ₩33,574 | -0.20% | 1.4만 |
|---|
| 2026.01.14 | ₩33,600 | ₩33,627 | ₩33,582 | ₩33,627 | +0.08% | 1.5만 |
|---|
| 2026.01.13 | ₩33,586 | ₩33,613 | ₩33,546 | ₩33,573 | -0.04% | 4.6만 |
|---|
| 2026.01.12 | ₩33,506 | ₩33,580 | ₩33,506 | ₩33,546 | +0.12% | 1.7만 |
|---|
| 2026.01.09 | ₩33,546 | ₩33,573 | ₩33,519 | ₩33,558 | +0.04% | 2.3만 |
|---|
| 2026.01.08 | ₩33,479 | ₩33,533 | ₩33,466 | ₩33,472 | -0.02% | 1.5만 |
|---|
| 2026.01.07 | ₩33,513 | ₩33,546 | ₩33,479 | ₩33,519 | +0.02% | 29.4만 |
|---|
| 2026.01.06 | ₩33,472 | ₩33,506 | ₩33,419 | ₩33,493 | +0.06% | 1.4만 |
|---|
| 2026.01.05 | ₩33,471 | ₩33,526 | ₩33,471 | ₩33,519 | +0.14% | 2.3만 |
|---|
| 2026.01.02 | ₩33,505 | ₩33,506 | ₩33,412 | ₩33,452 | -0.16% | 1.7만 |
|---|
| 2025.12.31 | ₩33,509 | ₩33,600 | ₩33,487 | ₩33,493 | -0.05% | 2.9만 |
|---|
| 2025.12.30 | ₩33,519 | ₩33,566 | ₩33,479 | ₩33,546 | +0.08% | 1.6만 |
|---|
| 2025.12.29 | ₩33,519 | ₩33,546 | ₩33,506 | ₩33,533 | +0.04% | 5.8천 |
|---|
| 2025.12.26 | ₩33,493 | ₩33,533 | ₩33,493 | ₩33,506 | +0.04% | 1.3만 |
|---|
| 2025.12.24 | ₩33,425 | ₩33,479 | ₩33,425 | ₩33,479 | +0.16% | 1.8만 |
|---|
| 2025.12.23 | ₩33,358 | ₩33,425 | ₩33,332 | ₩33,399 | +0.12% | 3.3만 |
|---|
| 2025.12.22 | ₩33,439 | ₩33,439 | ₩33,345 | ₩33,412 | -0.08% | 3.1만 |
|---|
| 2025.12.19 | ₩33,612 | ₩33,680 | ₩33,600 | ₩33,620 | +0.02% | 15.5만 |
|---|
| 2025.12.18 | ₩33,667 | ₩33,707 | ₩33,627 | ₩33,653 | -0.04% | 2만 |
|---|
| 2025.12.17 | ₩33,573 | ₩33,586 | ₩33,519 | ₩33,573 | 0.00% | 2만 |
|---|
| 2025.12.16 | ₩33,519 | ₩33,600 | ₩33,506 | ₩33,600 | +0.24% | 2.4만 |
|---|
| 2025.12.15 | ₩33,560 | ₩33,573 | ₩33,541 | ₩33,546 | -0.04% | 1.7만 |
|---|
| 2025.12.12 | ₩33,694 | ₩34,096 | ₩33,667 | ₩33,734 | +0.12% | 2.4만 |
|---|
| 2025.12.11 | ₩33,814 | ₩33,841 | ₩33,774 | ₩33,784 | -0.09% | 1.1만 |
|---|
| 2025.12.10 | ₩33,667 | ₩33,814 | ₩33,667 | ₩33,814 | +0.44% | 2.8만 |
|---|
| 2025.12.09 | ₩33,801 | ₩33,801 | ₩33,653 | ₩33,680 | -0.36% | 2만 |
|---|
| 2025.12.08 | ₩33,761 | ₩33,801 | ₩33,674 | ₩33,721 | -0.12% | 2.7만 |
|---|
| 2025.12.05 | ₩33,788 | ₩33,814 | ₩33,747 | ₩33,814 | +0.08% | 4만 |
|---|
| 2025.12.04 | ₩33,828 | ₩33,828 | ₩33,749 | ₩33,781 | -0.14% | 1.4만 |
|---|
| 2025.12.03 | ₩33,841 | ₩33,855 | ₩33,814 | ₩33,855 | +0.04% | 1.9만 |
|---|
| 2025.12.02 | ₩33,774 | ₩33,814 | ₩33,750 | ₩33,801 | +0.08% | 5.8천 |
|---|
| 2025.12.01 | ₩33,761 | ₩33,828 | ₩33,742 | ₩33,781 | +0.06% | 1.4만 |
|---|
| 2025.11.28 | ₩33,922 | ₩33,922 | ₩33,848 | ₩33,876 | -0.13% | 6.7천 |
|---|
| 2025.11.26 | ₩33,868 | ₩34,083 | ₩33,841 | ₩33,969 | +0.30% | 1.2만 |
|---|
| 2025.11.25 | ₩33,841 | ₩33,935 | ₩33,828 | ₩33,881 | +0.12% | 6.9천 |
|---|
| 2025.11.24 | ₩33,788 | ₩33,814 | ₩33,761 | ₩33,812 | +0.07% | 3.2만 |
|---|
| 2025.11.21 | ₩33,855 | ₩33,982 | ₩33,841 | ₩33,841 | -0.04% | 1.1만 |
|---|
| 2025.11.20 | ₩33,801 | ₩34,029 | ₩33,774 | ₩33,790 | -0.03% | 2.3만 |
|---|
| 2025.11.19 | ₩33,801 | ₩33,801 | ₩33,761 | ₩33,761 | -0.12% | 7.7천 |
|---|
| 2025.11.18 | ₩33,788 | ₩33,828 | ₩33,761 | ₩33,781 | -0.02% | 9천 |
|---|
| 2025.11.17 | ₩33,801 | ₩33,814 | ₩33,751 | ₩33,774 | -0.08% | 1.3만 |
|---|
| 2025.11.14 | ₩33,814 | ₩33,935 | ₩33,747 | ₩33,841 | +0.08% | 5.2만 |
|---|
| 2025.11.13 | ₩33,841 | ₩33,868 | ₩33,824 | ₩33,828 | -0.04% | 1.3만 |
|---|
| 2025.11.12 | ₩33,935 | ₩33,935 | ₩33,871 | ₩33,895 | -0.12% | 8.3천 |
|---|
| 2025.11.11 | ₩33,881 | ₩34,110 | ₩33,871 | ₩33,935 | +0.16% | 2.1만 |
|---|
| 2025.11.10 | ₩33,841 | ₩33,881 | ₩33,808 | ₩33,841 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩33,855 | ₩33,868 | ₩33,794 | ₩33,828 | -0.08% | 3.9만 |
|---|
| 2025.11.06 | ₩33,788 | ₩33,868 | ₩33,761 | ₩33,828 | +0.12% | 3.2만 |
|---|
| 2025.11.05 | ₩33,747 | ₩33,788 | ₩33,694 | ₩33,707 | -0.12% | 1.1만 |
|---|
| 2025.11.04 | ₩33,828 | ₩33,881 | ₩33,788 | ₩33,841 | +0.04% | 39.4만 |
|---|
| 2025.11.03 | ₩33,721 | ₩33,828 | ₩33,721 | ₩33,761 | +0.12% | 2.1만 |
|---|
| 2025.10.31 | ₩33,841 | ₩33,922 | ₩33,841 | ₩33,868 | +0.08% | 1.3만 |
|---|
| 2025.10.30 | ₩33,814 | ₩33,895 | ₩33,801 | ₩33,848 | +0.10% | 1.3만 |
|---|
| 2025.10.29 | ₩34,032 | ₩34,150 | ₩33,881 | ₩33,908 | -0.36% | 9.6만 |
|---|
| 2025.10.28 | ₩34,049 | ₩34,203 | ₩34,049 | ₩34,142 | +0.27% | 11.7만 |
|---|
| 2025.10.27 | ₩34,069 | ₩34,324 | ₩33,967 | ₩34,083 | +0.04% | 6만 |
|---|
| 2025.10.24 | ₩34,150 | ₩34,338 | ₩34,083 | ₩34,128 | -0.06% | 2.8만 |
|---|
| 2025.10.23 | ₩34,096 | ₩34,297 | ₩34,096 | ₩34,177 | +0.24% | 2.9만 |
|---|
| 2025.10.22 | ₩34,123 | ₩34,378 | ₩34,110 | ₩34,257 | +0.39% | 82.6만 |
|---|
| 2025.10.21 | ₩34,217 | ₩34,217 | ₩34,136 | ₩34,136 | -0.24% | 5.4천 |
|---|
| 2025.10.20 | ₩34,069 | ₩34,244 | ₩34,056 | ₩34,110 | +0.12% | 1.4만 |
|---|
| 2025.10.17 | ₩34,177 | ₩34,177 | ₩34,016 | ₩34,042 | -0.39% | 2.1만 |
|---|
| 2025.10.16 | ₩33,962 | ₩34,075 | ₩33,962 | ₩34,069 | +0.32% | 1.1만 |
|---|
| 2025.10.15 | ₩34,016 | ₩34,083 | ₩33,949 | ₩33,993 | -0.07% | 2만 |
|---|
| 2025.10.14 | ₩33,922 | ₩34,002 | ₩33,895 | ₩33,982 | +0.18% | 179.3만 |
|---|
| 2025.10.13 | ₩33,881 | ₩34,016 | ₩33,848 | ₩33,962 | +0.24% | 4.3천 |
|---|
| 2025.10.10 | ₩33,855 | ₩34,244 | ₩33,841 | ₩33,887 | +0.10% | 2만 |
|---|