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 | ₩31,310 | ₩31,444 | ₩31,042 | ₩31,444 | +0.43% | 40.5만 |
| 2026.09.28–2026.10.02 | ₩31,424 | ₩31,471 | ₩31,109 | ₩31,310 | -0.36% | 27.3만 |
| 2026.09.21–2026.09.25 | ₩32,088 | ₩32,208 | ₩31,405 | ₩31,565 | -1.63% | 33.7만 |
| 2026.09.14–2026.09.18 | ₩32,007 | ₩32,128 | ₩31,889 | ₩31,940 | -0.21% | 159.9만 |
| 2026.09.08–2026.09.11 | ₩32,517 | ₩32,517 | ₩32,021 | ₩32,021 | -1.53% | 12.7만 |
| 2026.08.31–2026.09.04 | ₩32,396 | ₩32,530 | ₩32,316 | ₩32,396 | 0.00% | 81만 |
| 2026.08.24–2026.08.28 | ₩32,638 | ₩32,691 | ₩32,490 | ₩32,510 | -0.39% | 18.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,812 |
| ₩32,490 |
| ₩32,544 |
| -0.41% |
| 23.8만 |
| 2026.08.10–2026.08.14 | ₩32,517 | ₩32,772 | ₩32,490 | ₩32,591 | +0.23% | 18만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,410 | ₩32,691 | ₩32,410 | ₩32,585 | +0.54% | 18.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,597 | ₩32,651 | ₩32,235 | ₩32,343 | -0.78% | 41.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,798 | ₩32,839 | ₩32,343 | ₩32,439 | -1.10% | 53.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,738 | ₩32,946 | ₩32,651 | ₩32,785 | +0.14% | 10만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,000 | ₩33,000 | ₩32,745 | ₩32,765 | -0.71% | 10.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,160 | ₩33,160 | ₩32,865 | ₩32,959 | -0.61% | 22.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,026 | ₩33,201 | ₩32,973 | ₩33,126 | +0.30% | 18.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,228 | ₩33,228 | ₩32,959 | ₩33,073 | -0.46% | 8.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,879 | ₩33,120 | ₩32,839 | ₩33,056 | +0.54% | 8.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,973 | ₩33,120 | ₩32,839 | ₩32,839 | -0.41% | 10.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,000 | ₩33,114 | ₩32,865 | ₩33,073 | +0.22% | 45.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,880 | ₩32,946 | ₩32,624 | ₩32,819 | -0.19% | 40.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,201 | ₩33,201 | ₩32,840 | ₩32,852 | -1.05% | 19만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,026 | ₩33,281 | ₩32,935 | ₩33,234 | +0.63% | 40.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,174 | ₩33,254 | ₩33,026 | ₩33,092 | -0.25% | 26.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,502 | ₩33,523 | ₩33,187 | ₩33,268 | -0.70% | 16.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,254 | ₩33,556 | ₩33,254 | ₩33,509 | +0.77% | 16.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,067 | ₩33,368 | ₩33,026 | ₩33,261 | +0.59% | 12.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,939 | ₩33,187 | ₩32,919 | ₩33,178 | +0.72% | 8.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,026 | ₩33,174 | ₩32,718 | ₩32,788 | -0.72% | 28.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,315 | ₩33,455 | ₩32,986 | ₩32,998 | -0.95% | 14만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,442 | ₩34,320 | ₩33,194 | ₩33,268 | -0.52% | 360.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,737 | ₩33,737 | ₩33,442 | ₩33,520 | -0.64% | 8.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,885 | ₩33,911 | ₩33,663 | ₩33,858 | -0.08% | 8.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,844 | ₩33,885 | ₩33,791 | ₩33,858 | +0.04% | 5.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,576 | ₩33,871 | ₩33,549 | ₩33,864 | +0.86% | 9.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,509 | ₩33,657 | ₩33,429 | ₩33,583 | +0.22% | 12.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,616 | ₩33,657 | ₩33,429 | ₩33,489 | -0.38% | 10.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,402 | ₩33,576 | ₩33,395 | ₩33,576 | +0.52% | 18.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,496 | ₩33,630 | ₩33,496 | ₩33,523 | +0.08% | 11.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,461 | ₩33,563 | ₩33,409 | ₩33,548 | +0.26% | 37만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,509 | ₩33,590 | ₩33,402 | ₩33,442 | -0.20% | 6.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,429 | ₩33,523 | ₩33,321 | ₩33,496 | +0.20% | 9.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,549 | ₩33,697 | ₩33,496 | ₩33,610 | +0.18% | 23.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,750 | ₩34,086 | ₩33,643 | ₩33,724 | -0.08% | 11만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,750 | ₩33,844 | ₩33,732 | ₩33,804 | +0.16% | 9.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,777 | ₩34,072 | ₩33,750 | ₩33,866 | +0.26% | 5.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,791 | ₩34,019 | ₩33,741 | ₩33,831 | +0.12% | 6.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,831 | ₩34,099 | ₩33,737 | ₩33,831 | 0.00% | 11.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,710 | ₩33,871 | ₩33,683 | ₩33,817 | +0.32% | 49.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,059 | ₩34,314 | ₩33,791 | ₩33,858 | -0.59% | 29.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,059 | ₩34,367 | ₩34,045 | ₩34,118 | +0.17% | 90.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,871 | ₩34,166 | ₩33,838 | ₩34,032 | +0.48% | 184.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,844 | ₩34,233 | ₩33,831 | ₩33,876 | +0.10% | 2만 |
|---|