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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,289 | ₩31,423 | ₩31,021 | ₩31,423 | +0.43% | 40.5만 |
| 2026.09.28–2026.10.02 | ₩31,403 | ₩31,450 | ₩31,088 | ₩31,289 | -0.36% | 27.3만 |
| 2026.09.21–2026.09.25 | ₩32,067 | ₩32,187 | ₩31,385 | ₩31,544 | -1.63% | 33.7만 |
| 2026.09.14–2026.09.18 | ₩31,986 | ₩32,107 | ₩31,868 | ₩31,919 | -0.21% | 159.9만 |
| 2026.09.08–2026.09.11 | ₩32,495 | ₩32,495 | ₩32,000 | ₩32,000 | -1.53% | 12.7만 |
| 2026.08.31–2026.09.04 | ₩32,375 | ₩32,509 | ₩32,294 | ₩32,375 | 0.00% | 81만 |
| 2026.08.24–2026.08.28 | ₩32,616 | ₩32,670 | ₩32,469 | ₩32,489 | -0.39% | 18.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,790 |
| ₩32,469 |
| ₩32,522 |
| -0.41% |
| 23.8만 |
| 2026.08.10–2026.08.14 | ₩32,495 | ₩32,750 | ₩32,469 | ₩32,569 | +0.23% | 18만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,388 | ₩32,670 | ₩32,388 | ₩32,564 | +0.54% | 18.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,576 | ₩32,629 | ₩32,214 | ₩32,321 | -0.78% | 41.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,777 | ₩32,817 | ₩32,321 | ₩32,418 | -1.10% | 53.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,717 | ₩32,924 | ₩32,629 | ₩32,763 | +0.14% | 10만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,978 | ₩32,978 | ₩32,723 | ₩32,743 | -0.71% | 10.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,139 | ₩33,139 | ₩32,844 | ₩32,938 | -0.61% | 22.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,005 | ₩33,179 | ₩32,951 | ₩33,104 | +0.30% | 18.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,206 | ₩33,206 | ₩32,938 | ₩33,052 | -0.46% | 8.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,857 | ₩33,098 | ₩32,817 | ₩33,034 | +0.54% | 8.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,951 | ₩33,098 | ₩32,817 | ₩32,817 | -0.41% | 10.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,978 | ₩33,092 | ₩32,844 | ₩33,052 | +0.22% | 45.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,859 | ₩32,924 | ₩32,603 | ₩32,797 | -0.19% | 40.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,179 | ₩33,179 | ₩32,818 | ₩32,830 | -1.05% | 19만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,005 | ₩33,259 | ₩32,914 | ₩33,212 | +0.63% | 40.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,152 | ₩33,232 | ₩33,005 | ₩33,070 | -0.25% | 26.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,480 | ₩33,501 | ₩33,165 | ₩33,246 | -0.70% | 16.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,232 | ₩33,534 | ₩33,232 | ₩33,487 | +0.77% | 16.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,045 | ₩33,346 | ₩33,005 | ₩33,239 | +0.59% | 12.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,918 | ₩33,165 | ₩32,897 | ₩33,156 | +0.72% | 8.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,005 | ₩33,152 | ₩32,696 | ₩32,766 | -0.72% | 28.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,293 | ₩33,434 | ₩32,964 | ₩32,977 | -0.95% | 14만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,420 | ₩34,298 | ₩33,172 | ₩33,246 | -0.52% | 360.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,715 | ₩33,715 | ₩33,420 | ₩33,498 | -0.64% | 8.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,862 | ₩33,889 | ₩33,641 | ₩33,836 | -0.08% | 8.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,822 | ₩33,862 | ₩33,769 | ₩33,836 | +0.04% | 5.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,554 | ₩33,849 | ₩33,527 | ₩33,842 | +0.86% | 9.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,487 | ₩33,635 | ₩33,407 | ₩33,561 | +0.22% | 12.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,594 | ₩33,635 | ₩33,407 | ₩33,467 | -0.38% | 10.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,380 | ₩33,554 | ₩33,373 | ₩33,554 | +0.52% | 18.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,474 | ₩33,608 | ₩33,474 | ₩33,501 | +0.08% | 11.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,439 | ₩33,541 | ₩33,387 | ₩33,526 | +0.26% | 37만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,487 | ₩33,567 | ₩33,380 | ₩33,420 | -0.20% | 6.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,407 | ₩33,501 | ₩33,299 | ₩33,474 | +0.20% | 9.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,527 | ₩33,675 | ₩33,474 | ₩33,588 | +0.18% | 23.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,728 | ₩34,063 | ₩33,621 | ₩33,702 | -0.08% | 11만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,728 | ₩33,822 | ₩33,710 | ₩33,782 | +0.16% | 9.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,755 | ₩34,050 | ₩33,728 | ₩33,844 | +0.26% | 5.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,769 | ₩33,996 | ₩33,719 | ₩33,809 | +0.12% | 6.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,809 | ₩34,077 | ₩33,715 | ₩33,809 | 0.00% | 11.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,688 | ₩33,849 | ₩33,661 | ₩33,795 | +0.32% | 49.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,037 | ₩34,291 | ₩33,769 | ₩33,836 | -0.59% | 29.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,037 | ₩34,345 | ₩34,023 | ₩34,095 | +0.17% | 90.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,849 | ₩34,144 | ₩33,815 | ₩34,010 | +0.48% | 184.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,822 | ₩34,211 | ₩33,809 | ₩33,854 | +0.10% | 2만 |
|---|