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 | ₩31,382 | ₩31,382 | ₩31,275 | ₩31,382 | 0.00% | 4.9만 |
| 2026.10.08 | ₩31,235 | ₩31,382 | ₩31,228 | ₩31,382 | +0.47% | 7.1만 |
| 2026.10.07 | ₩31,127 | ₩31,229 | ₩30,980 | ₩31,194 | +0.21% | 7.6만 |
| 2026.10.06 | ₩31,235 | ₩31,322 | ₩31,235 | ₩31,301 | +0.21% | 18.3만 |
| 2026.10.05 | ₩31,248 | ₩31,248 | ₩31,127 | ₩31,208 | -0.13% | 2.5만 |
| 2026.10.02 | ₩31,382 | ₩31,408 | ₩31,228 | ₩31,248 | -0.43% | 2.8만 |
| 2026.10.01 | ₩31,141 | ₩31,328 | ₩31,127 | ₩31,328 | +0.60% | 3.9만 |
| 2026.09.30 | ₩31,315 | ₩31,315 | ₩31,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,181 |
| -0.43% |
| 11만 |
| 2026.09.29 | ₩31,342 | ₩31,342 | ₩31,141 | ₩31,275 | -0.21% | 6.2만 |
|---|
| 2026.09.28 | ₩31,362 | ₩31,362 | ₩31,228 | ₩31,295 | -0.21% | 3.4만 |
|---|
| 2026.09.25 | ₩31,435 | ₩31,502 | ₩31,343 | ₩31,502 | +0.21% | 2.3만 |
|---|
| 2026.09.24 | ₩31,609 | ₩31,623 | ₩31,435 | ₩31,442 | -0.53% | 3.1만 |
|---|
| 2026.09.23 | ₩31,957 | ₩31,961 | ₩31,703 | ₩31,743 | -0.67% | 3.6만 |
|---|
| 2026.09.22 | ₩32,064 | ₩32,145 | ₩32,037 | ₩32,078 | +0.04% | 21.5만 |
|---|
| 2026.09.21 | ₩32,024 | ₩32,051 | ₩31,997 | ₩32,037 | +0.04% | 3.3만 |
|---|
| 2026.09.18 | ₩31,971 | ₩31,997 | ₩31,877 | ₩31,877 | -0.29% | 4.1만 |
|---|
| 2026.09.17 | ₩32,011 | ₩32,064 | ₩31,957 | ₩32,059 | +0.15% | 25.5만 |
|---|
| 2026.09.16 | ₩31,944 | ₩31,984 | ₩31,826 | ₩31,850 | -0.29% | 118.9만 |
|---|
| 2026.09.15 | ₩31,917 | ₩31,917 | ₩31,843 | ₩31,874 | -0.13% | 4.9만 |
|---|
| 2026.09.14 | ₩31,944 | ₩31,944 | ₩31,857 | ₩31,857 | -0.27% | 6.6만 |
|---|
| 2026.09.11 | ₩32,091 | ₩32,104 | ₩31,957 | ₩31,957 | -0.42% | 3.8만 |
|---|
| 2026.09.10 | ₩32,118 | ₩32,145 | ₩32,011 | ₩32,017 | -0.31% | 2.8만 |
|---|
| 2026.09.09 | ₩32,332 | ₩32,332 | ₩32,225 | ₩32,272 | -0.19% | 3만 |
|---|
| 2026.09.08 | ₩32,452 | ₩32,452 | ₩32,292 | ₩32,298 | -0.47% | 3.1만 |
|---|
| 2026.09.04 | ₩32,318 | ₩32,372 | ₩32,292 | ₩32,332 | +0.04% | 1.9만 |
|---|
| 2026.09.03 | ₩32,466 | ₩32,466 | ₩32,318 | ₩32,332 | -0.41% | 15.3만 |
|---|
| 2026.09.02 | ₩32,292 | ₩32,345 | ₩32,252 | ₩32,252 | -0.12% | 36.9만 |
|---|
| 2026.09.01 | ₩32,412 | ₩32,412 | ₩32,292 | ₩32,372 | -0.12% | 24.9만 |
|---|
| 2026.08.31 | ₩32,332 | ₩32,405 | ₩32,318 | ₩32,385 | +0.17% | 2만 |
|---|
| 2026.08.28 | ₩32,600 | ₩32,600 | ₩32,426 | ₩32,446 | -0.47% | 3.1만 |
|---|
| 2026.08.27 | ₩32,626 | ₩32,626 | ₩32,492 | ₩32,499 | -0.39% | 3.4만 |
|---|
| 2026.08.26 | ₩32,613 | ₩32,613 | ₩32,492 | ₩32,492 | -0.37% | 2.4만 |
|---|
| 2026.08.25 | ₩32,573 | ₩32,573 | ₩32,479 | ₩32,533 | -0.12% | 3.6만 |
|---|
| 2026.08.24 | ₩32,573 | ₩32,573 | ₩32,492 | ₩32,546 | -0.08% | 5.8만 |
|---|
| 2026.08.21 | ₩32,559 | ₩32,567 | ₩32,452 | ₩32,479 | -0.25% | 5.9만 |
|---|
| 2026.08.20 | ₩32,640 | ₩32,640 | ₩32,513 | ₩32,553 | -0.27% | 2.2만 |
|---|
| 2026.08.19 | ₩32,747 | ₩32,747 | ₩32,654 | ₩32,693 | -0.16% | 3만 |
|---|
| 2026.08.18 | ₩32,533 | ₩32,533 | ₩32,426 | ₩32,472 | -0.19% | 7.8만 |
|---|
| 2026.08.17 | ₩32,613 | ₩32,613 | ₩32,533 | ₩32,539 | -0.23% | 4.9만 |
|---|
| 2026.08.14 | ₩32,653 | ₩32,653 | ₩32,519 | ₩32,526 | -0.39% | 7.6만 |
|---|
| 2026.08.13 | ₩32,707 | ₩32,707 | ₩32,613 | ₩32,626 | -0.25% | 3.6만 |
|---|
| 2026.08.12 | ₩32,559 | ₩32,573 | ₩32,506 | ₩32,518 | -0.13% | 2.8만 |
|---|
| 2026.08.11 | ₩32,573 | ₩32,573 | ₩32,452 | ₩32,492 | -0.25% | 2.1만 |
|---|
| 2026.08.10 | ₩32,452 | ₩32,519 | ₩32,426 | ₩32,439 | -0.04% | 2만 |
|---|
| 2026.08.07 | ₩32,546 | ₩32,613 | ₩32,519 | ₩32,521 | -0.08% | 3.6만 |
|---|
| 2026.08.06 | ₩32,613 | ₩32,613 | ₩32,452 | ₩32,479 | -0.41% | 4.6만 |
|---|
| 2026.08.05 | ₩32,626 | ₩32,626 | ₩32,519 | ₩32,553 | -0.23% | 3.3만 |
|---|
| 2026.08.04 | ₩32,539 | ₩32,541 | ₩32,519 | ₩32,533 | -0.02% | 3.7만 |
|---|
| 2026.08.03 | ₩32,345 | ₩32,419 | ₩32,345 | ₩32,405 | +0.19% | 3.3만 |
|---|
| 2026.07.31 | ₩32,345 | ₩32,399 | ₩32,171 | ₩32,278 | -0.21% | 28.6만 |
|---|
| 2026.07.30 | ₩32,500 | ₩32,500 | ₩32,399 | ₩32,401 | -0.30% | 2.1만 |
|---|
| 2026.07.29 | ₩32,586 | ₩32,586 | ₩32,426 | ₩32,439 | -0.45% | 1.8만 |
|---|
| 2026.07.28 | ₩32,452 | ₩32,513 | ₩32,439 | ₩32,492 | +0.12% | 4.8만 |
|---|
| 2026.07.27 | ₩32,533 | ₩32,533 | ₩32,405 | ₩32,432 | -0.31% | 4.5만 |
|---|
| 2026.07.24 | ₩32,305 | ₩32,405 | ₩32,305 | ₩32,375 | +0.22% | 2.6만 |
|---|
| 2026.07.23 | ₩32,573 | ₩32,573 | ₩32,278 | ₩32,385 | -0.58% | 27.9만 |
|---|
| 2026.07.22 | ₩32,626 | ₩32,626 | ₩32,506 | ₩32,600 | -0.08% | 10.4만 |
|---|
| 2026.07.21 | ₩32,760 | ₩32,760 | ₩32,626 | ₩32,653 | -0.33% | 9.4만 |
|---|
| 2026.07.20 | ₩32,733 | ₩32,773 | ₩32,680 | ₩32,681 | -0.16% | 3.1만 |
|---|
| 2026.07.17 | ₩32,881 | ₩32,881 | ₩32,720 | ₩32,720 | -0.49% | 2만 |
|---|
| 2026.07.16 | ₩32,760 | ₩32,787 | ₩32,720 | ₩32,740 | -0.06% | 2.3만 |
|---|
| 2026.07.15 | ₩32,747 | ₩32,800 | ₩32,736 | ₩32,787 | +0.12% | 2.5만 |
|---|
| 2026.07.14 | ₩32,626 | ₩32,707 | ₩32,626 | ₩32,695 | +0.21% | 1만 |
|---|
| 2026.07.13 | ₩32,673 | ₩32,673 | ₩32,586 | ₩32,586 | -0.27% | 2.2만 |
|---|
| 2026.07.10 | ₩32,720 | ₩32,747 | ₩32,693 | ₩32,700 | -0.06% | 1.1만 |
|---|
| 2026.07.09 | ₩32,760 | ₩32,773 | ₩32,760 | ₩32,767 | +0.02% | 1.1만 |
|---|
| 2026.07.08 | ₩32,749 | ₩32,749 | ₩32,680 | ₩32,720 | -0.09% | 2.5만 |
|---|
| 2026.07.07 | ₩32,894 | ₩32,894 | ₩32,720 | ₩32,773 | -0.37% | 2.2만 |
|---|
| 2026.07.06 | ₩32,934 | ₩32,934 | ₩32,827 | ₩32,895 | -0.12% | 4.1만 |
|---|
| 2026.07.02 | ₩32,921 | ₩32,941 | ₩32,840 | ₩32,894 | -0.08% | 3.6만 |
|---|
| 2026.07.01 | ₩32,894 | ₩32,895 | ₩32,800 | ₩32,847 | -0.14% | 2.3만 |
|---|
| 2026.06.30 | ₩33,014 | ₩33,014 | ₩32,907 | ₩32,919 | -0.29% | 1.7만 |
|---|
| 2026.06.29 | ₩33,095 | ₩33,095 | ₩32,961 | ₩33,040 | -0.17% | 15.2만 |
|---|
| 2026.06.26 | ₩33,055 | ₩33,095 | ₩33,055 | ₩33,060 | +0.02% | 2.5만 |
|---|
| 2026.06.25 | ₩33,135 | ₩33,135 | ₩33,028 | ₩33,034 | -0.30% | 3.6만 |
|---|
| 2026.06.24 | ₩32,961 | ₩33,001 | ₩32,961 | ₩32,989 | +0.09% | 4.9만 |
|---|
| 2026.06.23 | ₩33,001 | ₩33,014 | ₩32,974 | ₩32,980 | -0.06% | 1.5만 |
|---|
| 2026.06.22 | ₩32,961 | ₩32,969 | ₩32,907 | ₩32,941 | -0.06% | 5.8만 |
|---|
| 2026.06.18 | ₩33,081 | ₩33,081 | ₩33,008 | ₩33,008 | -0.22% | 1.5만 |
|---|
| 2026.06.17 | ₩33,041 | ₩33,101 | ₩32,894 | ₩32,921 | -0.36% | 3.4만 |
|---|
| 2026.06.16 | ₩33,068 | ₩33,095 | ₩33,041 | ₩33,069 | +0.00% | 1.4만 |
|---|
| 2026.06.15 | ₩33,162 | ₩33,162 | ₩33,055 | ₩33,061 | -0.30% | 2.5만 |
|---|
| 2026.06.12 | ₩33,001 | ₩33,021 | ₩32,961 | ₩32,990 | -0.03% | 9.3천 |
|---|
| 2026.06.11 | ₩32,881 | ₩33,055 | ₩32,881 | ₩33,041 | +0.49% | 2.4만 |
|---|
| 2026.06.10 | ₩32,902 | ₩32,907 | ₩32,827 | ₩32,832 | -0.21% | 1.4만 |
|---|
| 2026.06.09 | ₩32,787 | ₩32,867 | ₩32,787 | ₩32,832 | +0.14% | 2.4만 |
|---|
| 2026.06.08 | ₩32,814 | ₩32,854 | ₩32,773 | ₩32,782 | -0.10% | 1.5만 |
|---|
| 2026.06.05 | ₩32,854 | ₩32,878 | ₩32,773 | ₩32,773 | -0.24% | 2.6만 |
|---|
| 2026.06.04 | ₩33,055 | ₩33,055 | ₩32,961 | ₩32,964 | -0.28% | 1.7만 |
|---|
| 2026.06.03 | ₩32,934 | ₩32,947 | ₩32,881 | ₩32,929 | -0.02% | 1.9만 |
|---|
| 2026.06.02 | ₩33,041 | ₩33,048 | ₩33,014 | ₩33,021 | -0.06% | 1.3만 |
|---|
| 2026.06.01 | ₩32,907 | ₩32,988 | ₩32,894 | ₩32,988 | +0.24% | 2.5만 |
|---|
| 2026.05.29 | ₩33,008 | ₩33,048 | ₩33,008 | ₩33,008 | 0.00% | 2.6만 |
|---|
| 2026.05.28 | ₩32,840 | ₩33,014 | ₩32,840 | ₩32,947 | +0.33% | 39.8만 |
|---|
| 2026.05.27 | ₩32,901 | ₩32,921 | ₩32,894 | ₩32,901 | 0.00% | 9.4천 |
|---|
| 2026.05.26 | ₩32,934 | ₩32,934 | ₩32,800 | ₩32,881 | -0.16% | 1.9만 |
|---|
| 2026.05.22 | ₩32,733 | ₩32,760 | ₩32,700 | ₩32,753 | +0.06% | 2.3만 |
|---|
| 2026.05.21 | ₩32,747 | ₩32,881 | ₩32,720 | ₩32,859 | +0.34% | 3.3만 |
|---|
| 2026.05.20 | ₩32,666 | ₩32,760 | ₩32,626 | ₩32,733 | +0.20% | 7.8만 |
|---|
| 2026.05.19 | ₩32,640 | ₩32,640 | ₩32,559 | ₩32,597 | -0.13% | 3.1만 |
|---|
| 2026.05.18 | ₩32,815 | ₩32,827 | ₩32,707 | ₩32,773 | -0.13% | 24.1만 |
|---|
| 2026.05.15 | ₩32,881 | ₩32,881 | ₩32,775 | ₩32,787 | -0.28% | 2.4만 |
|---|
| 2026.05.14 | ₩33,001 | ₩33,055 | ₩32,974 | ₩32,988 | -0.04% | 2.1만 |
|---|
| 2026.05.13 | ₩32,907 | ₩33,028 | ₩32,907 | ₩33,001 | +0.28% | 3.8만 |
|---|
| 2026.05.12 | ₩32,988 | ₩32,988 | ₩32,894 | ₩32,921 | -0.20% | 2.2만 |
|---|
| 2026.05.11 | ₩33,135 | ₩33,135 | ₩32,994 | ₩33,014 | -0.36% | 8.5만 |
|---|
| 2026.05.08 | ₩33,175 | ₩33,175 | ₩33,162 | ₩33,168 | -0.02% | 1.6만 |
|---|
| 2026.05.07 | ₩33,215 | ₩33,215 | ₩33,121 | ₩33,128 | -0.26% | 30.6만 |
|---|
| 2026.05.06 | ₩33,148 | ₩33,162 | ₩33,135 | ₩33,148 | 0.00% | 2.7만 |
|---|
| 2026.05.05 | ₩33,001 | ₩33,028 | ₩32,961 | ₩32,968 | -0.10% | 3.4만 |
|---|
| 2026.05.04 | ₩32,961 | ₩33,014 | ₩32,870 | ₩32,921 | -0.12% | 2.7만 |
|---|
| 2026.05.01 | ₩33,041 | ₩33,108 | ₩33,026 | ₩33,026 | -0.04% | 2.6만 |
|---|
| 2026.04.30 | ₩33,095 | ₩33,095 | ₩33,028 | ₩33,028 | -0.20% | 5.2만 |
|---|
| 2026.04.29 | ₩33,041 | ₩33,045 | ₩32,961 | ₩32,994 | -0.14% | 3.3만 |
|---|
| 2026.04.28 | ₩33,121 | ₩33,135 | ₩33,068 | ₩33,101 | -0.06% | 10.6만 |
|---|
| 2026.04.27 | ₩33,108 | ₩33,188 | ₩33,108 | ₩33,167 | +0.18% | 5.2만 |
|---|
| 2026.04.24 | ₩33,121 | ₩33,215 | ₩33,121 | ₩33,202 | +0.24% | 8.1천 |
|---|
| 2026.04.23 | ₩33,356 | ₩33,356 | ₩33,228 | ₩33,282 | -0.22% | 2.6만 |
|---|
| 2026.04.22 | ₩33,456 | ₩33,456 | ₩33,309 | ₩33,356 | -0.30% | 2.6만 |
|---|
| 2026.04.21 | ₩33,389 | ₩33,416 | ₩33,309 | ₩33,313 | -0.23% | 9.5만 |
|---|
| 2026.04.20 | ₩33,436 | ₩33,443 | ₩33,402 | ₩33,429 | -0.02% | 9.2천 |
|---|
| 2026.04.17 | ₩33,449 | ₩33,489 | ₩33,429 | ₩33,443 | -0.02% | 1.5만 |
|---|
| 2026.04.16 | ₩33,376 | ₩33,382 | ₩33,295 | ₩33,318 | -0.17% | 5만 |
|---|
| 2026.04.15 | ₩33,322 | ₩33,336 | ₩33,295 | ₩33,313 | -0.03% | 4.4만 |
|---|
| 2026.04.14 | ₩33,282 | ₩33,369 | ₩33,282 | ₩33,309 | +0.08% | 3.8만 |
|---|
| 2026.04.13 | ₩33,188 | ₩33,242 | ₩33,188 | ₩33,235 | +0.14% | 1.9만 |
|---|
| 2026.04.10 | ₩33,242 | ₩33,249 | ₩33,175 | ₩33,195 | -0.14% | 1.3만 |
|---|
| 2026.04.09 | ₩33,215 | ₩33,302 | ₩33,182 | ₩33,242 | +0.08% | 2.3만 |
|---|
| 2026.04.08 | ₩33,295 | ₩33,302 | ₩33,242 | ₩33,249 | -0.14% | 2.7만 |
|---|
| 2026.04.07 | ₩33,081 | ₩33,135 | ₩32,961 | ₩33,115 | +0.10% | 2.8만 |
|---|
| 2026.04.06 | ₩33,001 | ₩33,135 | ₩33,001 | ₩33,088 | +0.26% | 3.4만 |
|---|
| 2026.04.02 | ₩33,055 | ₩33,121 | ₩32,994 | ₩33,112 | +0.17% | 2.1만 |
|---|
| 2026.04.01 | ₩33,041 | ₩33,055 | ₩33,014 | ₩33,034 | -0.02% | 2.6만 |
|---|
| 2026.03.31 | ₩32,934 | ₩33,041 | ₩32,934 | ₩33,025 | +0.28% | 1.4만 |
|---|
| 2026.03.30 | ₩32,874 | ₩32,927 | ₩32,854 | ₩32,894 | +0.06% | 2.6만 |
|---|
| 2026.03.27 | ₩32,666 | ₩32,760 | ₩32,653 | ₩32,723 | +0.17% | 1.9만 |
|---|
| 2026.03.26 | ₩32,860 | ₩32,907 | ₩32,707 | ₩32,720 | -0.43% | 2.8만 |
|---|
| 2026.03.25 | ₩32,974 | ₩33,028 | ₩32,921 | ₩32,961 | -0.04% | 20.3만 |
|---|
| 2026.03.24 | ₩32,934 | ₩33,041 | ₩32,921 | ₩32,981 | +0.14% | 1.1만 |
|---|
| 2026.03.23 | ₩32,961 | ₩33,108 | ₩32,961 | ₩33,068 | +0.32% | 2만 |
|---|
| 2026.03.20 | ₩33,055 | ₩33,121 | ₩32,921 | ₩32,933 | -0.37% | 1.4만 |
|---|
| 2026.03.19 | ₩33,121 | ₩33,242 | ₩33,101 | ₩33,231 | +0.33% | 1.8만 |
|---|
| 2026.03.18 | ₩33,255 | ₩33,322 | ₩33,202 | ₩33,215 | -0.12% | 1.7만 |
|---|
| 2026.03.17 | ₩33,349 | ₩33,389 | ₩33,342 | ₩33,365 | +0.05% | 5.4만 |
|---|
| 2026.03.16 | ₩33,249 | ₩33,309 | ₩33,242 | ₩33,309 | +0.18% | 3.7만 |
|---|
| 2026.03.13 | ₩33,228 | ₩33,295 | ₩33,202 | ₩33,202 | -0.08% | 14.7만 |
|---|
| 2026.03.12 | ₩33,202 | ₩34,252 | ₩33,128 | ₩33,269 | +0.20% | 339.3만 |
|---|
| 2026.03.11 | ₩33,349 | ₩33,362 | ₩33,262 | ₩33,291 | -0.17% | 2.4만 |
|---|
| 2026.03.10 | ₩33,510 | ₩33,603 | ₩33,389 | ₩33,436 | -0.22% | 1.8만 |
|---|
| 2026.03.09 | ₩33,376 | ₩33,536 | ₩33,376 | ₩33,526 | +0.45% | 2만 |
|---|
| 2026.03.06 | ₩33,376 | ₩33,523 | ₩33,376 | ₩33,453 | +0.23% | 2.5만 |
|---|
| 2026.03.05 | ₩33,456 | ₩33,510 | ₩33,429 | ₩33,459 | +0.01% | 2만 |
|---|
| 2026.03.04 | ₩33,590 | ₩33,603 | ₩33,563 | ₩33,570 | -0.06% | 1.2만 |
|---|
| 2026.03.03 | ₩33,496 | ₩33,643 | ₩33,496 | ₩33,623 | +0.38% | 2.2만 |
|---|
| 2026.03.02 | ₩33,670 | ₩33,670 | ₩33,617 | ₩33,626 | -0.13% | 1.2만 |
|---|
| 2026.02.27 | ₩33,777 | ₩33,817 | ₩33,764 | ₩33,791 | +0.04% | 1.6만 |
|---|
| 2026.02.26 | ₩33,724 | ₩33,730 | ₩33,697 | ₩33,730 | +0.02% | 2.2만 |
|---|
| 2026.02.25 | ₩33,684 | ₩33,697 | ₩33,597 | ₩33,663 | -0.06% | 1만 |
|---|
| 2026.02.24 | ₩33,697 | ₩33,737 | ₩33,617 | ₩33,670 | -0.08% | 2.3만 |
|---|
| 2026.02.23 | ₩33,817 | ₩33,844 | ₩33,791 | ₩33,839 | +0.06% | 1.4만 |
|---|
| 2026.02.20 | ₩33,791 | ₩33,804 | ₩33,737 | ₩33,791 | 0.00% | 2.8만 |
|---|
| 2026.02.19 | ₩33,750 | ₩33,791 | ₩33,750 | ₩33,784 | +0.10% | 8.7천 |
|---|
| 2026.02.18 | ₩33,750 | ₩33,777 | ₩33,724 | ₩33,737 | -0.04% | 1만 |
|---|
| 2026.02.17 | ₩33,777 | ₩33,817 | ₩33,777 | ₩33,804 | +0.08% | 8.8천 |
|---|
| 2026.02.13 | ₩33,777 | ₩33,804 | ₩33,764 | ₩33,797 | +0.06% | 2.4만 |
|---|
| 2026.02.12 | ₩33,603 | ₩33,724 | ₩33,603 | ₩33,724 | +0.36% | 2만 |
|---|
| 2026.02.11 | ₩33,576 | ₩33,603 | ₩33,563 | ₩33,576 | 0.00% | 1.2만 |
|---|
| 2026.02.10 | ₩33,630 | ₩33,643 | ₩33,603 | ₩33,630 | 0.00% | 2.1만 |
|---|
| 2026.02.09 | ₩33,510 | ₩33,550 | ₩33,483 | ₩33,530 | +0.06% | 2만 |
|---|
| 2026.02.06 | ₩33,576 | ₩33,576 | ₩33,471 | ₩33,516 | -0.18% | 3.6만 |
|---|
| 2026.02.05 | ₩33,456 | ₩33,523 | ₩33,429 | ₩33,519 | +0.19% | 2.2만 |
|---|
| 2026.02.04 | ₩33,389 | ₩33,389 | ₩33,362 | ₩33,389 | 0.00% | 9.9천 |
|---|
| 2026.02.03 | ₩33,389 | ₩33,416 | ₩33,362 | ₩33,402 | +0.04% | 3.7만 |
|---|
| 2026.02.02 | ₩33,443 | ₩33,590 | ₩33,376 | ₩33,416 | -0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩33,429 | ₩33,435 | ₩33,362 | ₩33,423 | -0.02% | 8.5천 |
|---|
| 2026.01.29 | ₩33,362 | ₩33,456 | ₩33,362 | ₩33,436 | +0.22% | 1.1만 |
|---|
| 2026.01.28 | ₩33,429 | ₩33,429 | ₩33,389 | ₩33,429 | 0.00% | 2.7만 |
|---|
| 2026.01.27 | ₩33,456 | ₩33,456 | ₩33,416 | ₩33,428 | -0.08% | 2만 |
|---|
| 2026.01.26 | ₩33,550 | ₩33,590 | ₩33,523 | ₩33,550 | 0.00% | 4.3만 |
|---|
| 2026.01.23 | ₩33,483 | ₩33,510 | ₩33,469 | ₩33,510 | +0.08% | 3만 |
|---|
| 2026.01.22 | ₩33,429 | ₩33,510 | ₩33,404 | ₩33,510 | +0.24% | 4.4만 |
|---|
| 2026.01.21 | ₩33,376 | ₩33,443 | ₩33,349 | ₩33,443 | +0.20% | 9.7만 |
|---|
| 2026.01.20 | ₩33,336 | ₩33,362 | ₩33,329 | ₩33,329 | -0.02% | 1.5만 |
|---|
| 2026.01.16 | ₩33,523 | ₩33,523 | ₩33,456 | ₩33,456 | -0.20% | 1.8만 |
|---|
| 2026.01.15 | ₩33,563 | ₩33,563 | ₩33,491 | ₩33,497 | -0.20% | 1.4만 |
|---|
| 2026.01.14 | ₩33,523 | ₩33,550 | ₩33,506 | ₩33,550 | +0.08% | 1.5만 |
|---|
| 2026.01.13 | ₩33,510 | ₩33,536 | ₩33,469 | ₩33,496 | -0.04% | 4.6만 |
|---|
| 2026.01.12 | ₩33,429 | ₩33,503 | ₩33,429 | ₩33,469 | +0.12% | 1.7만 |
|---|
| 2026.01.09 | ₩33,469 | ₩33,496 | ₩33,443 | ₩33,481 | +0.04% | 2.3만 |
|---|
| 2026.01.08 | ₩33,402 | ₩33,456 | ₩33,389 | ₩33,396 | -0.02% | 1.5만 |
|---|
| 2026.01.07 | ₩33,436 | ₩33,469 | ₩33,402 | ₩33,443 | +0.02% | 29.4만 |
|---|
| 2026.01.06 | ₩33,396 | ₩33,429 | ₩33,342 | ₩33,416 | +0.06% | 1.4만 |
|---|
| 2026.01.05 | ₩33,394 | ₩33,449 | ₩33,394 | ₩33,443 | +0.14% | 2.3만 |
|---|
| 2026.01.02 | ₩33,428 | ₩33,429 | ₩33,336 | ₩33,376 | -0.16% | 1.7만 |
|---|
| 2025.12.31 | ₩33,432 | ₩33,523 | ₩33,410 | ₩33,416 | -0.05% | 2.9만 |
|---|
| 2025.12.30 | ₩33,443 | ₩33,489 | ₩33,402 | ₩33,469 | +0.08% | 1.6만 |
|---|
| 2025.12.29 | ₩33,443 | ₩33,469 | ₩33,429 | ₩33,456 | +0.04% | 5.8천 |
|---|
| 2025.12.26 | ₩33,416 | ₩33,456 | ₩33,416 | ₩33,429 | +0.04% | 1.3만 |
|---|
| 2025.12.24 | ₩33,349 | ₩33,402 | ₩33,349 | ₩33,402 | +0.16% | 1.8만 |
|---|
| 2025.12.23 | ₩33,282 | ₩33,349 | ₩33,255 | ₩33,322 | +0.12% | 3.3만 |
|---|
| 2025.12.22 | ₩33,362 | ₩33,362 | ₩33,269 | ₩33,336 | -0.08% | 3.1만 |
|---|
| 2025.12.19 | ₩33,535 | ₩33,603 | ₩33,523 | ₩33,543 | +0.02% | 15.5만 |
|---|
| 2025.12.18 | ₩33,590 | ₩33,630 | ₩33,550 | ₩33,576 | -0.04% | 2만 |
|---|
| 2025.12.17 | ₩33,496 | ₩33,510 | ₩33,443 | ₩33,496 | 0.00% | 2만 |
|---|
| 2025.12.16 | ₩33,443 | ₩33,523 | ₩33,429 | ₩33,523 | +0.24% | 2.4만 |
|---|
| 2025.12.15 | ₩33,483 | ₩33,496 | ₩33,464 | ₩33,469 | -0.04% | 1.7만 |
|---|
| 2025.12.12 | ₩33,617 | ₩34,018 | ₩33,590 | ₩33,657 | +0.12% | 2.4만 |
|---|
| 2025.12.11 | ₩33,737 | ₩33,764 | ₩33,697 | ₩33,706 | -0.09% | 1.1만 |
|---|
| 2025.12.10 | ₩33,590 | ₩33,737 | ₩33,590 | ₩33,737 | +0.44% | 2.8만 |
|---|
| 2025.12.09 | ₩33,724 | ₩33,724 | ₩33,576 | ₩33,603 | -0.36% | 2만 |
|---|
| 2025.12.08 | ₩33,684 | ₩33,724 | ₩33,597 | ₩33,643 | -0.12% | 2.7만 |
|---|
| 2025.12.05 | ₩33,710 | ₩33,737 | ₩33,670 | ₩33,737 | +0.08% | 4만 |
|---|
| 2025.12.04 | ₩33,750 | ₩33,750 | ₩33,671 | ₩33,704 | -0.14% | 1.4만 |
|---|
| 2025.12.03 | ₩33,764 | ₩33,777 | ₩33,737 | ₩33,777 | +0.04% | 1.9만 |
|---|
| 2025.12.02 | ₩33,697 | ₩33,737 | ₩33,673 | ₩33,724 | +0.08% | 5.8천 |
|---|
| 2025.12.01 | ₩33,684 | ₩33,750 | ₩33,665 | ₩33,704 | +0.06% | 1.4만 |
|---|
| 2025.11.28 | ₩33,844 | ₩33,844 | ₩33,770 | ₩33,799 | -0.13% | 6.7천 |
|---|
| 2025.11.26 | ₩33,791 | ₩34,005 | ₩33,764 | ₩33,891 | +0.30% | 1.2만 |
|---|
| 2025.11.25 | ₩33,764 | ₩33,857 | ₩33,750 | ₩33,804 | +0.12% | 6.9천 |
|---|
| 2025.11.24 | ₩33,710 | ₩33,737 | ₩33,684 | ₩33,734 | +0.07% | 3.2만 |
|---|
| 2025.11.21 | ₩33,777 | ₩33,904 | ₩33,764 | ₩33,764 | -0.04% | 1.1만 |
|---|
| 2025.11.20 | ₩33,724 | ₩33,951 | ₩33,697 | ₩33,713 | -0.03% | 2.3만 |
|---|
| 2025.11.19 | ₩33,724 | ₩33,724 | ₩33,684 | ₩33,684 | -0.12% | 7.7천 |
|---|
| 2025.11.18 | ₩33,710 | ₩33,750 | ₩33,684 | ₩33,704 | -0.02% | 9천 |
|---|
| 2025.11.17 | ₩33,724 | ₩33,737 | ₩33,674 | ₩33,697 | -0.08% | 1.3만 |
|---|
| 2025.11.14 | ₩33,737 | ₩33,857 | ₩33,670 | ₩33,764 | +0.08% | 5.2만 |
|---|
| 2025.11.13 | ₩33,764 | ₩33,791 | ₩33,746 | ₩33,750 | -0.04% | 1.3만 |
|---|
| 2025.11.12 | ₩33,857 | ₩33,857 | ₩33,793 | ₩33,817 | -0.12% | 8.3천 |
|---|
| 2025.11.11 | ₩33,804 | ₩34,031 | ₩33,793 | ₩33,857 | +0.16% | 2.1만 |
|---|
| 2025.11.10 | ₩33,764 | ₩33,804 | ₩33,730 | ₩33,764 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩33,777 | ₩33,791 | ₩33,717 | ₩33,750 | -0.08% | 3.9만 |
|---|
| 2025.11.06 | ₩33,710 | ₩33,791 | ₩33,684 | ₩33,750 | +0.12% | 3.2만 |
|---|
| 2025.11.05 | ₩33,670 | ₩33,710 | ₩33,617 | ₩33,630 | -0.12% | 1.1만 |
|---|
| 2025.11.04 | ₩33,750 | ₩33,804 | ₩33,710 | ₩33,764 | +0.04% | 39.4만 |
|---|
| 2025.11.03 | ₩33,643 | ₩33,750 | ₩33,643 | ₩33,684 | +0.12% | 2.1만 |
|---|
| 2025.10.31 | ₩33,764 | ₩33,844 | ₩33,764 | ₩33,791 | +0.08% | 1.3만 |
|---|
| 2025.10.30 | ₩33,737 | ₩33,817 | ₩33,724 | ₩33,770 | +0.10% | 1.3만 |
|---|
| 2025.10.29 | ₩33,954 | ₩34,072 | ₩33,804 | ₩33,831 | -0.36% | 9.6만 |
|---|
| 2025.10.28 | ₩33,971 | ₩34,125 | ₩33,971 | ₩34,064 | +0.27% | 11.7만 |
|---|
| 2025.10.27 | ₩33,991 | ₩34,246 | ₩33,890 | ₩34,005 | +0.04% | 6만 |
|---|
| 2025.10.24 | ₩34,072 | ₩34,259 | ₩34,005 | ₩34,050 | -0.06% | 2.8만 |
|---|
| 2025.10.23 | ₩34,018 | ₩34,219 | ₩34,018 | ₩34,098 | +0.24% | 2.9만 |
|---|
| 2025.10.22 | ₩34,045 | ₩34,299 | ₩34,031 | ₩34,179 | +0.39% | 82.6만 |
|---|
| 2025.10.21 | ₩34,139 | ₩34,139 | ₩34,058 | ₩34,058 | -0.24% | 5.4천 |
|---|
| 2025.10.20 | ₩33,991 | ₩34,165 | ₩33,978 | ₩34,031 | +0.12% | 1.4만 |
|---|
| 2025.10.17 | ₩34,098 | ₩34,098 | ₩33,938 | ₩33,965 | -0.39% | 2.1만 |
|---|
| 2025.10.16 | ₩33,884 | ₩33,997 | ₩33,884 | ₩33,991 | +0.32% | 1.1만 |
|---|
| 2025.10.15 | ₩33,938 | ₩34,005 | ₩33,871 | ₩33,915 | -0.07% | 2만 |
|---|
| 2025.10.14 | ₩33,844 | ₩33,924 | ₩33,817 | ₩33,904 | +0.18% | 179.3만 |
|---|
| 2025.10.13 | ₩33,804 | ₩33,938 | ₩33,770 | ₩33,884 | +0.24% | 4.3천 |
|---|
| 2025.10.10 | ₩33,777 | ₩34,165 | ₩33,764 | ₩33,809 | +0.10% | 2만 |
|---|