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 | ₩31,371 | ₩31,371 | ₩31,264 | ₩31,371 | 0.00% | 4.9만 |
| 2026.10.08 | ₩31,224 | ₩31,371 | ₩31,217 | ₩31,371 | +0.47% | 7.1만 |
| 2026.10.07 | ₩31,117 | ₩31,218 | ₩30,970 | ₩31,184 | +0.21% | 7.6만 |
| 2026.10.06 | ₩31,224 | ₩31,311 | ₩31,224 | ₩31,291 | +0.21% | 18.3만 |
| 2026.10.05 | ₩31,237 | ₩31,237 | ₩31,117 | ₩31,197 | -0.13% | 2.5만 |
| 2026.10.02 | ₩31,371 | ₩31,398 | ₩31,217 | ₩31,237 | -0.43% | 2.8만 |
| 2026.10.01 | ₩31,130 | ₩31,317 | ₩31,117 | ₩31,317 | +0.60% | 3.9만 |
| 2026.09.30 | ₩31,304 | ₩31,304 | ₩31,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,170 |
| -0.43% |
| 11만 |
| 2026.09.29 | ₩31,331 | ₩31,331 | ₩31,130 | ₩31,264 | -0.21% | 6.2만 |
|---|
| 2026.09.28 | ₩31,351 | ₩31,351 | ₩31,217 | ₩31,284 | -0.21% | 3.4만 |
|---|
| 2026.09.25 | ₩31,424 | ₩31,491 | ₩31,332 | ₩31,491 | +0.21% | 2.3만 |
|---|
| 2026.09.24 | ₩31,598 | ₩31,612 | ₩31,424 | ₩31,431 | -0.53% | 3.1만 |
|---|
| 2026.09.23 | ₩31,946 | ₩31,950 | ₩31,692 | ₩31,732 | -0.67% | 3.6만 |
|---|
| 2026.09.22 | ₩32,053 | ₩32,133 | ₩32,026 | ₩32,067 | +0.04% | 21.5만 |
|---|
| 2026.09.21 | ₩32,013 | ₩32,040 | ₩31,986 | ₩32,026 | +0.04% | 3.3만 |
|---|
| 2026.09.18 | ₩31,960 | ₩31,986 | ₩31,866 | ₩31,866 | -0.29% | 4.1만 |
|---|
| 2026.09.17 | ₩32,000 | ₩32,053 | ₩31,946 | ₩32,048 | +0.15% | 25.5만 |
|---|
| 2026.09.16 | ₩31,933 | ₩31,973 | ₩31,815 | ₩31,839 | -0.29% | 118.9만 |
|---|
| 2026.09.15 | ₩31,906 | ₩31,906 | ₩31,832 | ₩31,863 | -0.13% | 4.9만 |
|---|
| 2026.09.14 | ₩31,933 | ₩31,933 | ₩31,846 | ₩31,846 | -0.27% | 6.6만 |
|---|
| 2026.09.11 | ₩32,080 | ₩32,093 | ₩31,946 | ₩31,946 | -0.42% | 3.8만 |
|---|
| 2026.09.10 | ₩32,107 | ₩32,133 | ₩32,000 | ₩32,006 | -0.31% | 2.8만 |
|---|
| 2026.09.09 | ₩32,321 | ₩32,321 | ₩32,214 | ₩32,261 | -0.19% | 3만 |
|---|
| 2026.09.08 | ₩32,441 | ₩32,441 | ₩32,281 | ₩32,287 | -0.47% | 3.1만 |
|---|
| 2026.09.04 | ₩32,307 | ₩32,361 | ₩32,281 | ₩32,321 | +0.04% | 1.9만 |
|---|
| 2026.09.03 | ₩32,455 | ₩32,455 | ₩32,307 | ₩32,321 | -0.41% | 15.3만 |
|---|
| 2026.09.02 | ₩32,281 | ₩32,334 | ₩32,240 | ₩32,240 | -0.12% | 36.9만 |
|---|
| 2026.09.01 | ₩32,401 | ₩32,401 | ₩32,281 | ₩32,361 | -0.12% | 24.9만 |
|---|
| 2026.08.31 | ₩32,321 | ₩32,394 | ₩32,307 | ₩32,374 | +0.17% | 2만 |
|---|
| 2026.08.28 | ₩32,588 | ₩32,588 | ₩32,414 | ₩32,434 | -0.47% | 3.1만 |
|---|
| 2026.08.27 | ₩32,615 | ₩32,615 | ₩32,481 | ₩32,488 | -0.39% | 3.4만 |
|---|
| 2026.08.26 | ₩32,602 | ₩32,602 | ₩32,481 | ₩32,481 | -0.37% | 2.4만 |
|---|
| 2026.08.25 | ₩32,562 | ₩32,562 | ₩32,468 | ₩32,521 | -0.12% | 3.6만 |
|---|
| 2026.08.24 | ₩32,562 | ₩32,562 | ₩32,481 | ₩32,535 | -0.08% | 5.8만 |
|---|
| 2026.08.21 | ₩32,548 | ₩32,556 | ₩32,441 | ₩32,468 | -0.25% | 5.9만 |
|---|
| 2026.08.20 | ₩32,628 | ₩32,628 | ₩32,501 | ₩32,541 | -0.27% | 2.2만 |
|---|
| 2026.08.19 | ₩32,735 | ₩32,735 | ₩32,643 | ₩32,682 | -0.16% | 3만 |
|---|
| 2026.08.18 | ₩32,521 | ₩32,521 | ₩32,414 | ₩32,461 | -0.19% | 7.8만 |
|---|
| 2026.08.17 | ₩32,602 | ₩32,602 | ₩32,521 | ₩32,528 | -0.23% | 4.9만 |
|---|
| 2026.08.14 | ₩32,642 | ₩32,642 | ₩32,508 | ₩32,515 | -0.39% | 7.6만 |
|---|
| 2026.08.13 | ₩32,695 | ₩32,695 | ₩32,602 | ₩32,615 | -0.25% | 3.6만 |
|---|
| 2026.08.12 | ₩32,548 | ₩32,562 | ₩32,495 | ₩32,507 | -0.13% | 2.8만 |
|---|
| 2026.08.11 | ₩32,562 | ₩32,562 | ₩32,441 | ₩32,481 | -0.25% | 2.1만 |
|---|
| 2026.08.10 | ₩32,441 | ₩32,508 | ₩32,414 | ₩32,428 | -0.04% | 2만 |
|---|
| 2026.08.07 | ₩32,535 | ₩32,602 | ₩32,508 | ₩32,509 | -0.08% | 3.6만 |
|---|
| 2026.08.06 | ₩32,602 | ₩32,602 | ₩32,441 | ₩32,468 | -0.41% | 4.6만 |
|---|
| 2026.08.05 | ₩32,615 | ₩32,615 | ₩32,508 | ₩32,541 | -0.23% | 3.3만 |
|---|
| 2026.08.04 | ₩32,528 | ₩32,529 | ₩32,508 | ₩32,521 | -0.02% | 3.7만 |
|---|
| 2026.08.03 | ₩32,334 | ₩32,408 | ₩32,334 | ₩32,394 | +0.19% | 3.3만 |
|---|
| 2026.07.31 | ₩32,334 | ₩32,388 | ₩32,160 | ₩32,267 | -0.21% | 28.6만 |
|---|
| 2026.07.30 | ₩32,489 | ₩32,489 | ₩32,388 | ₩32,390 | -0.30% | 2.1만 |
|---|
| 2026.07.29 | ₩32,575 | ₩32,575 | ₩32,414 | ₩32,428 | -0.45% | 1.8만 |
|---|
| 2026.07.28 | ₩32,441 | ₩32,501 | ₩32,428 | ₩32,481 | +0.12% | 4.8만 |
|---|
| 2026.07.27 | ₩32,521 | ₩32,521 | ₩32,394 | ₩32,421 | -0.31% | 4.5만 |
|---|
| 2026.07.24 | ₩32,294 | ₩32,394 | ₩32,294 | ₩32,364 | +0.22% | 2.6만 |
|---|
| 2026.07.23 | ₩32,562 | ₩32,562 | ₩32,267 | ₩32,374 | -0.58% | 27.9만 |
|---|
| 2026.07.22 | ₩32,615 | ₩32,615 | ₩32,495 | ₩32,588 | -0.08% | 10.4만 |
|---|
| 2026.07.21 | ₩32,749 | ₩32,749 | ₩32,615 | ₩32,642 | -0.33% | 9.4만 |
|---|
| 2026.07.20 | ₩32,722 | ₩32,762 | ₩32,669 | ₩32,670 | -0.16% | 3.1만 |
|---|
| 2026.07.17 | ₩32,869 | ₩32,869 | ₩32,709 | ₩32,709 | -0.49% | 2만 |
|---|
| 2026.07.16 | ₩32,749 | ₩32,776 | ₩32,709 | ₩32,729 | -0.06% | 2.3만 |
|---|
| 2026.07.15 | ₩32,735 | ₩32,789 | ₩32,725 | ₩32,776 | +0.12% | 2.5만 |
|---|
| 2026.07.14 | ₩32,615 | ₩32,695 | ₩32,615 | ₩32,683 | +0.21% | 1만 |
|---|
| 2026.07.13 | ₩32,662 | ₩32,662 | ₩32,575 | ₩32,575 | -0.27% | 2.2만 |
|---|
| 2026.07.10 | ₩32,709 | ₩32,735 | ₩32,682 | ₩32,689 | -0.06% | 1.1만 |
|---|
| 2026.07.09 | ₩32,749 | ₩32,762 | ₩32,749 | ₩32,756 | +0.02% | 1.1만 |
|---|
| 2026.07.08 | ₩32,738 | ₩32,738 | ₩32,669 | ₩32,709 | -0.09% | 2.5만 |
|---|
| 2026.07.07 | ₩32,883 | ₩32,883 | ₩32,709 | ₩32,762 | -0.37% | 2.2만 |
|---|
| 2026.07.06 | ₩32,923 | ₩32,923 | ₩32,816 | ₩32,884 | -0.12% | 4.1만 |
|---|
| 2026.07.02 | ₩32,909 | ₩32,929 | ₩32,829 | ₩32,883 | -0.08% | 3.6만 |
|---|
| 2026.07.01 | ₩32,883 | ₩32,884 | ₩32,789 | ₩32,836 | -0.14% | 2.3만 |
|---|
| 2026.06.30 | ₩33,003 | ₩33,003 | ₩32,896 | ₩32,908 | -0.29% | 1.7만 |
|---|
| 2026.06.29 | ₩33,083 | ₩33,083 | ₩32,950 | ₩33,028 | -0.17% | 15.2만 |
|---|
| 2026.06.26 | ₩33,043 | ₩33,083 | ₩33,043 | ₩33,049 | +0.02% | 2.5만 |
|---|
| 2026.06.25 | ₩33,123 | ₩33,123 | ₩33,016 | ₩33,023 | -0.30% | 3.6만 |
|---|
| 2026.06.24 | ₩32,950 | ₩32,990 | ₩32,950 | ₩32,978 | +0.09% | 4.9만 |
|---|
| 2026.06.23 | ₩32,990 | ₩33,003 | ₩32,963 | ₩32,968 | -0.06% | 1.5만 |
|---|
| 2026.06.22 | ₩32,950 | ₩32,958 | ₩32,896 | ₩32,929 | -0.06% | 5.8만 |
|---|
| 2026.06.18 | ₩33,070 | ₩33,070 | ₩32,996 | ₩32,996 | -0.22% | 1.5만 |
|---|
| 2026.06.17 | ₩33,030 | ₩33,090 | ₩32,883 | ₩32,909 | -0.36% | 3.4만 |
|---|
| 2026.06.16 | ₩33,057 | ₩33,083 | ₩33,030 | ₩33,058 | +0.00% | 1.4만 |
|---|
| 2026.06.15 | ₩33,150 | ₩33,150 | ₩33,043 | ₩33,050 | -0.30% | 2.5만 |
|---|
| 2026.06.12 | ₩32,990 | ₩33,010 | ₩32,950 | ₩32,979 | -0.03% | 9.3천 |
|---|
| 2026.06.11 | ₩32,869 | ₩33,043 | ₩32,869 | ₩33,030 | +0.49% | 2.4만 |
|---|
| 2026.06.10 | ₩32,891 | ₩32,896 | ₩32,816 | ₩32,821 | -0.21% | 1.4만 |
|---|
| 2026.06.09 | ₩32,776 | ₩32,856 | ₩32,776 | ₩32,821 | +0.14% | 2.4만 |
|---|
| 2026.06.08 | ₩32,802 | ₩32,842 | ₩32,762 | ₩32,770 | -0.10% | 1.5만 |
|---|
| 2026.06.05 | ₩32,842 | ₩32,867 | ₩32,762 | ₩32,762 | -0.24% | 2.6만 |
|---|
| 2026.06.04 | ₩33,043 | ₩33,043 | ₩32,950 | ₩32,952 | -0.28% | 1.7만 |
|---|
| 2026.06.03 | ₩32,923 | ₩32,936 | ₩32,869 | ₩32,917 | -0.02% | 1.9만 |
|---|
| 2026.06.02 | ₩33,030 | ₩33,036 | ₩33,003 | ₩33,010 | -0.06% | 1.3만 |
|---|
| 2026.06.01 | ₩32,896 | ₩32,976 | ₩32,883 | ₩32,976 | +0.24% | 2.5만 |
|---|
| 2026.05.29 | ₩32,996 | ₩33,036 | ₩32,996 | ₩32,996 | 0.00% | 2.6만 |
|---|
| 2026.05.28 | ₩32,829 | ₩33,003 | ₩32,829 | ₩32,936 | +0.33% | 39.8만 |
|---|
| 2026.05.27 | ₩32,889 | ₩32,909 | ₩32,883 | ₩32,889 | 0.00% | 9.4천 |
|---|
| 2026.05.26 | ₩32,923 | ₩32,923 | ₩32,789 | ₩32,869 | -0.16% | 1.9만 |
|---|
| 2026.05.22 | ₩32,722 | ₩32,749 | ₩32,689 | ₩32,742 | +0.06% | 2.3만 |
|---|
| 2026.05.21 | ₩32,735 | ₩32,869 | ₩32,709 | ₩32,848 | +0.34% | 3.3만 |
|---|
| 2026.05.20 | ₩32,655 | ₩32,749 | ₩32,615 | ₩32,722 | +0.20% | 7.8만 |
|---|
| 2026.05.19 | ₩32,628 | ₩32,628 | ₩32,548 | ₩32,586 | -0.13% | 3.1만 |
|---|
| 2026.05.18 | ₩32,804 | ₩32,816 | ₩32,695 | ₩32,762 | -0.13% | 24.1만 |
|---|
| 2026.05.15 | ₩32,869 | ₩32,869 | ₩32,764 | ₩32,776 | -0.28% | 2.4만 |
|---|
| 2026.05.14 | ₩32,990 | ₩33,043 | ₩32,963 | ₩32,976 | -0.04% | 2.1만 |
|---|
| 2026.05.13 | ₩32,896 | ₩33,016 | ₩32,896 | ₩32,990 | +0.28% | 3.8만 |
|---|
| 2026.05.12 | ₩32,976 | ₩32,976 | ₩32,883 | ₩32,909 | -0.20% | 2.2만 |
|---|
| 2026.05.11 | ₩33,123 | ₩33,123 | ₩32,983 | ₩33,003 | -0.36% | 8.5만 |
|---|
| 2026.05.08 | ₩33,164 | ₩33,164 | ₩33,150 | ₩33,157 | -0.02% | 1.6만 |
|---|
| 2026.05.07 | ₩33,204 | ₩33,204 | ₩33,110 | ₩33,117 | -0.26% | 30.6만 |
|---|
| 2026.05.06 | ₩33,137 | ₩33,150 | ₩33,123 | ₩33,137 | 0.00% | 2.7만 |
|---|
| 2026.05.05 | ₩32,990 | ₩33,016 | ₩32,950 | ₩32,956 | -0.10% | 3.4만 |
|---|
| 2026.05.04 | ₩32,950 | ₩33,003 | ₩32,859 | ₩32,909 | -0.12% | 2.7만 |
|---|
| 2026.05.01 | ₩33,030 | ₩33,097 | ₩33,015 | ₩33,015 | -0.04% | 2.6만 |
|---|
| 2026.04.30 | ₩33,083 | ₩33,083 | ₩33,016 | ₩33,016 | -0.20% | 5.2만 |
|---|
| 2026.04.29 | ₩33,030 | ₩33,034 | ₩32,950 | ₩32,983 | -0.14% | 3.3만 |
|---|
| 2026.04.28 | ₩33,110 | ₩33,123 | ₩33,057 | ₩33,090 | -0.06% | 10.6만 |
|---|
| 2026.04.27 | ₩33,097 | ₩33,177 | ₩33,097 | ₩33,156 | +0.18% | 5.2만 |
|---|
| 2026.04.24 | ₩33,110 | ₩33,204 | ₩33,110 | ₩33,190 | +0.24% | 8.1천 |
|---|
| 2026.04.23 | ₩33,344 | ₩33,344 | ₩33,217 | ₩33,271 | -0.22% | 2.6만 |
|---|
| 2026.04.22 | ₩33,445 | ₩33,445 | ₩33,297 | ₩33,344 | -0.30% | 2.6만 |
|---|
| 2026.04.21 | ₩33,378 | ₩33,404 | ₩33,297 | ₩33,301 | -0.23% | 9.5만 |
|---|
| 2026.04.20 | ₩33,424 | ₩33,431 | ₩33,391 | ₩33,418 | -0.02% | 9.2천 |
|---|
| 2026.04.17 | ₩33,438 | ₩33,478 | ₩33,418 | ₩33,431 | -0.02% | 1.5만 |
|---|
| 2026.04.16 | ₩33,364 | ₩33,371 | ₩33,284 | ₩33,307 | -0.17% | 5만 |
|---|
| 2026.04.15 | ₩33,311 | ₩33,324 | ₩33,284 | ₩33,301 | -0.03% | 4.4만 |
|---|
| 2026.04.14 | ₩33,271 | ₩33,358 | ₩33,271 | ₩33,297 | +0.08% | 3.8만 |
|---|
| 2026.04.13 | ₩33,177 | ₩33,230 | ₩33,177 | ₩33,224 | +0.14% | 1.9만 |
|---|
| 2026.04.10 | ₩33,230 | ₩33,237 | ₩33,164 | ₩33,184 | -0.14% | 1.3만 |
|---|
| 2026.04.09 | ₩33,204 | ₩33,291 | ₩33,170 | ₩33,230 | +0.08% | 2.3만 |
|---|
| 2026.04.08 | ₩33,284 | ₩33,291 | ₩33,230 | ₩33,237 | -0.14% | 2.7만 |
|---|
| 2026.04.07 | ₩33,070 | ₩33,123 | ₩32,950 | ₩33,103 | +0.10% | 2.8만 |
|---|
| 2026.04.06 | ₩32,990 | ₩33,123 | ₩32,990 | ₩33,077 | +0.26% | 3.4만 |
|---|
| 2026.04.02 | ₩33,043 | ₩33,110 | ₩32,983 | ₩33,101 | +0.17% | 2.1만 |
|---|
| 2026.04.01 | ₩33,030 | ₩33,043 | ₩33,003 | ₩33,023 | -0.02% | 2.6만 |
|---|
| 2026.03.31 | ₩32,923 | ₩33,030 | ₩32,923 | ₩33,014 | +0.28% | 1.4만 |
|---|
| 2026.03.30 | ₩32,863 | ₩32,916 | ₩32,842 | ₩32,883 | +0.06% | 2.6만 |
|---|
| 2026.03.27 | ₩32,655 | ₩32,749 | ₩32,642 | ₩32,711 | +0.17% | 1.9만 |
|---|
| 2026.03.26 | ₩32,849 | ₩32,896 | ₩32,695 | ₩32,709 | -0.43% | 2.8만 |
|---|
| 2026.03.25 | ₩32,963 | ₩33,016 | ₩32,909 | ₩32,950 | -0.04% | 20.3만 |
|---|
| 2026.03.24 | ₩32,923 | ₩33,030 | ₩32,909 | ₩32,970 | +0.14% | 1.1만 |
|---|
| 2026.03.23 | ₩32,950 | ₩33,097 | ₩32,950 | ₩33,057 | +0.32% | 2만 |
|---|
| 2026.03.20 | ₩33,043 | ₩33,110 | ₩32,909 | ₩32,921 | -0.37% | 1.4만 |
|---|
| 2026.03.19 | ₩33,110 | ₩33,230 | ₩33,090 | ₩33,220 | +0.33% | 1.8만 |
|---|
| 2026.03.18 | ₩33,244 | ₩33,311 | ₩33,190 | ₩33,204 | -0.12% | 1.7만 |
|---|
| 2026.03.17 | ₩33,337 | ₩33,378 | ₩33,331 | ₩33,354 | +0.05% | 5.4만 |
|---|
| 2026.03.16 | ₩33,237 | ₩33,297 | ₩33,230 | ₩33,297 | +0.18% | 3.7만 |
|---|
| 2026.03.13 | ₩33,217 | ₩33,284 | ₩33,190 | ₩33,190 | -0.08% | 14.7만 |
|---|
| 2026.03.12 | ₩33,190 | ₩34,240 | ₩33,117 | ₩33,257 | +0.20% | 339.3만 |
|---|
| 2026.03.11 | ₩33,337 | ₩33,351 | ₩33,251 | ₩33,280 | -0.17% | 2.4만 |
|---|
| 2026.03.10 | ₩33,498 | ₩33,592 | ₩33,378 | ₩33,424 | -0.22% | 1.8만 |
|---|
| 2026.03.09 | ₩33,364 | ₩33,525 | ₩33,364 | ₩33,514 | +0.45% | 2만 |
|---|
| 2026.03.06 | ₩33,364 | ₩33,511 | ₩33,364 | ₩33,442 | +0.23% | 2.5만 |
|---|
| 2026.03.05 | ₩33,445 | ₩33,498 | ₩33,418 | ₩33,447 | +0.01% | 2만 |
|---|
| 2026.03.04 | ₩33,578 | ₩33,592 | ₩33,552 | ₩33,558 | -0.06% | 1.2만 |
|---|
| 2026.03.03 | ₩33,485 | ₩33,632 | ₩33,485 | ₩33,612 | +0.38% | 2.2만 |
|---|
| 2026.03.02 | ₩33,659 | ₩33,659 | ₩33,605 | ₩33,614 | -0.13% | 1.2만 |
|---|
| 2026.02.27 | ₩33,766 | ₩33,806 | ₩33,752 | ₩33,779 | +0.04% | 1.6만 |
|---|
| 2026.02.26 | ₩33,712 | ₩33,719 | ₩33,685 | ₩33,719 | +0.02% | 2.2만 |
|---|
| 2026.02.25 | ₩33,672 | ₩33,685 | ₩33,585 | ₩33,652 | -0.06% | 1만 |
|---|
| 2026.02.24 | ₩33,685 | ₩33,725 | ₩33,605 | ₩33,659 | -0.08% | 2.3만 |
|---|
| 2026.02.23 | ₩33,806 | ₩33,832 | ₩33,779 | ₩33,827 | +0.06% | 1.4만 |
|---|
| 2026.02.20 | ₩33,779 | ₩33,792 | ₩33,725 | ₩33,779 | 0.00% | 2.8만 |
|---|
| 2026.02.19 | ₩33,739 | ₩33,779 | ₩33,739 | ₩33,772 | +0.10% | 8.7천 |
|---|
| 2026.02.18 | ₩33,739 | ₩33,766 | ₩33,712 | ₩33,725 | -0.04% | 1만 |
|---|
| 2026.02.17 | ₩33,766 | ₩33,806 | ₩33,766 | ₩33,792 | +0.08% | 8.8천 |
|---|
| 2026.02.13 | ₩33,766 | ₩33,792 | ₩33,752 | ₩33,786 | +0.06% | 2.4만 |
|---|
| 2026.02.12 | ₩33,592 | ₩33,712 | ₩33,592 | ₩33,712 | +0.36% | 2만 |
|---|
| 2026.02.11 | ₩33,565 | ₩33,592 | ₩33,552 | ₩33,565 | 0.00% | 1.2만 |
|---|
| 2026.02.10 | ₩33,618 | ₩33,632 | ₩33,592 | ₩33,618 | 0.00% | 2.1만 |
|---|
| 2026.02.09 | ₩33,498 | ₩33,538 | ₩33,471 | ₩33,518 | +0.06% | 2만 |
|---|
| 2026.02.06 | ₩33,565 | ₩33,565 | ₩33,459 | ₩33,505 | -0.18% | 3.6만 |
|---|
| 2026.02.05 | ₩33,445 | ₩33,511 | ₩33,418 | ₩33,507 | +0.19% | 2.2만 |
|---|
| 2026.02.04 | ₩33,378 | ₩33,378 | ₩33,351 | ₩33,378 | 0.00% | 9.9천 |
|---|
| 2026.02.03 | ₩33,378 | ₩33,404 | ₩33,351 | ₩33,391 | +0.04% | 3.7만 |
|---|
| 2026.02.02 | ₩33,431 | ₩33,578 | ₩33,364 | ₩33,404 | -0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩33,418 | ₩33,423 | ₩33,351 | ₩33,411 | -0.02% | 8.5천 |
|---|
| 2026.01.29 | ₩33,351 | ₩33,445 | ₩33,351 | ₩33,424 | +0.22% | 1.1만 |
|---|
| 2026.01.28 | ₩33,418 | ₩33,418 | ₩33,378 | ₩33,418 | 0.00% | 2.7만 |
|---|
| 2026.01.27 | ₩33,445 | ₩33,445 | ₩33,404 | ₩33,416 | -0.08% | 2만 |
|---|
| 2026.01.26 | ₩33,538 | ₩33,578 | ₩33,511 | ₩33,538 | 0.00% | 4.3만 |
|---|
| 2026.01.23 | ₩33,471 | ₩33,498 | ₩33,458 | ₩33,498 | +0.08% | 3만 |
|---|
| 2026.01.22 | ₩33,418 | ₩33,498 | ₩33,392 | ₩33,498 | +0.24% | 4.4만 |
|---|
| 2026.01.21 | ₩33,364 | ₩33,431 | ₩33,337 | ₩33,431 | +0.20% | 9.7만 |
|---|
| 2026.01.20 | ₩33,324 | ₩33,351 | ₩33,317 | ₩33,317 | -0.02% | 1.5만 |
|---|
| 2026.01.16 | ₩33,511 | ₩33,511 | ₩33,445 | ₩33,445 | -0.20% | 1.8만 |
|---|
| 2026.01.15 | ₩33,552 | ₩33,552 | ₩33,479 | ₩33,486 | -0.20% | 1.4만 |
|---|
| 2026.01.14 | ₩33,511 | ₩33,538 | ₩33,494 | ₩33,538 | +0.08% | 1.5만 |
|---|
| 2026.01.13 | ₩33,498 | ₩33,525 | ₩33,458 | ₩33,485 | -0.04% | 4.6만 |
|---|
| 2026.01.12 | ₩33,418 | ₩33,491 | ₩33,418 | ₩33,458 | +0.12% | 1.7만 |
|---|
| 2026.01.09 | ₩33,458 | ₩33,485 | ₩33,431 | ₩33,470 | +0.04% | 2.3만 |
|---|
| 2026.01.08 | ₩33,391 | ₩33,445 | ₩33,378 | ₩33,384 | -0.02% | 1.5만 |
|---|
| 2026.01.07 | ₩33,424 | ₩33,458 | ₩33,391 | ₩33,431 | +0.02% | 29.4만 |
|---|
| 2026.01.06 | ₩33,384 | ₩33,418 | ₩33,331 | ₩33,404 | +0.06% | 1.4만 |
|---|
| 2026.01.05 | ₩33,383 | ₩33,438 | ₩33,383 | ₩33,431 | +0.14% | 2.3만 |
|---|
| 2026.01.02 | ₩33,416 | ₩33,418 | ₩33,324 | ₩33,364 | -0.16% | 1.7만 |
|---|
| 2025.12.31 | ₩33,420 | ₩33,511 | ₩33,399 | ₩33,404 | -0.05% | 2.9만 |
|---|
| 2025.12.30 | ₩33,431 | ₩33,478 | ₩33,391 | ₩33,458 | +0.08% | 1.6만 |
|---|
| 2025.12.29 | ₩33,431 | ₩33,458 | ₩33,418 | ₩33,445 | +0.04% | 5.8천 |
|---|
| 2025.12.26 | ₩33,404 | ₩33,445 | ₩33,404 | ₩33,418 | +0.04% | 1.3만 |
|---|
| 2025.12.24 | ₩33,337 | ₩33,391 | ₩33,337 | ₩33,391 | +0.16% | 1.8만 |
|---|
| 2025.12.23 | ₩33,271 | ₩33,337 | ₩33,244 | ₩33,311 | +0.12% | 3.3만 |
|---|
| 2025.12.22 | ₩33,351 | ₩33,351 | ₩33,257 | ₩33,324 | -0.08% | 3.1만 |
|---|
| 2025.12.19 | ₩33,523 | ₩33,592 | ₩33,511 | ₩33,531 | +0.02% | 15.5만 |
|---|
| 2025.12.18 | ₩33,578 | ₩33,618 | ₩33,538 | ₩33,565 | -0.04% | 2만 |
|---|
| 2025.12.17 | ₩33,485 | ₩33,498 | ₩33,431 | ₩33,485 | 0.00% | 2만 |
|---|
| 2025.12.16 | ₩33,431 | ₩33,511 | ₩33,418 | ₩33,511 | +0.24% | 2.4만 |
|---|
| 2025.12.15 | ₩33,471 | ₩33,485 | ₩33,453 | ₩33,458 | -0.04% | 1.7만 |
|---|
| 2025.12.12 | ₩33,605 | ₩34,006 | ₩33,578 | ₩33,645 | +0.12% | 2.4만 |
|---|
| 2025.12.11 | ₩33,725 | ₩33,752 | ₩33,685 | ₩33,695 | -0.09% | 1.1만 |
|---|
| 2025.12.10 | ₩33,578 | ₩33,725 | ₩33,578 | ₩33,725 | +0.44% | 2.8만 |
|---|
| 2025.12.09 | ₩33,712 | ₩33,712 | ₩33,565 | ₩33,592 | -0.36% | 2만 |
|---|
| 2025.12.08 | ₩33,672 | ₩33,712 | ₩33,585 | ₩33,632 | -0.12% | 2.7만 |
|---|
| 2025.12.05 | ₩33,699 | ₩33,725 | ₩33,659 | ₩33,725 | +0.08% | 4만 |
|---|
| 2025.12.04 | ₩33,739 | ₩33,739 | ₩33,660 | ₩33,692 | -0.14% | 1.4만 |
|---|
| 2025.12.03 | ₩33,752 | ₩33,766 | ₩33,725 | ₩33,766 | +0.04% | 1.9만 |
|---|
| 2025.12.02 | ₩33,685 | ₩33,725 | ₩33,661 | ₩33,712 | +0.08% | 5.8천 |
|---|
| 2025.12.01 | ₩33,672 | ₩33,739 | ₩33,653 | ₩33,692 | +0.06% | 1.4만 |
|---|
| 2025.11.28 | ₩33,832 | ₩33,832 | ₩33,759 | ₩33,787 | -0.13% | 6.7천 |
|---|
| 2025.11.26 | ₩33,779 | ₩33,993 | ₩33,752 | ₩33,879 | +0.30% | 1.2만 |
|---|
| 2025.11.25 | ₩33,752 | ₩33,846 | ₩33,739 | ₩33,792 | +0.12% | 6.9천 |
|---|
| 2025.11.24 | ₩33,699 | ₩33,725 | ₩33,672 | ₩33,723 | +0.07% | 3.2만 |
|---|
| 2025.11.21 | ₩33,766 | ₩33,893 | ₩33,752 | ₩33,752 | -0.04% | 1.1만 |
|---|
| 2025.11.20 | ₩33,712 | ₩33,939 | ₩33,685 | ₩33,701 | -0.03% | 2.3만 |
|---|
| 2025.11.19 | ₩33,712 | ₩33,712 | ₩33,672 | ₩33,672 | -0.12% | 7.7천 |
|---|
| 2025.11.18 | ₩33,699 | ₩33,739 | ₩33,672 | ₩33,692 | -0.02% | 9천 |
|---|
| 2025.11.17 | ₩33,712 | ₩33,725 | ₩33,663 | ₩33,685 | -0.08% | 1.3만 |
|---|
| 2025.11.14 | ₩33,725 | ₩33,846 | ₩33,659 | ₩33,752 | +0.08% | 5.2만 |
|---|
| 2025.11.13 | ₩33,752 | ₩33,779 | ₩33,735 | ₩33,739 | -0.04% | 1.3만 |
|---|
| 2025.11.12 | ₩33,846 | ₩33,846 | ₩33,782 | ₩33,806 | -0.12% | 8.3천 |
|---|
| 2025.11.11 | ₩33,792 | ₩34,020 | ₩33,782 | ₩33,846 | +0.16% | 2.1만 |
|---|
| 2025.11.10 | ₩33,752 | ₩33,792 | ₩33,719 | ₩33,752 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩33,766 | ₩33,779 | ₩33,705 | ₩33,739 | -0.08% | 3.9만 |
|---|
| 2025.11.06 | ₩33,699 | ₩33,779 | ₩33,672 | ₩33,739 | +0.12% | 3.2만 |
|---|
| 2025.11.05 | ₩33,659 | ₩33,699 | ₩33,605 | ₩33,618 | -0.12% | 1.1만 |
|---|
| 2025.11.04 | ₩33,739 | ₩33,792 | ₩33,699 | ₩33,752 | +0.04% | 39.4만 |
|---|
| 2025.11.03 | ₩33,632 | ₩33,739 | ₩33,632 | ₩33,672 | +0.12% | 2.1만 |
|---|
| 2025.10.31 | ₩33,752 | ₩33,832 | ₩33,752 | ₩33,779 | +0.08% | 1.3만 |
|---|
| 2025.10.30 | ₩33,725 | ₩33,806 | ₩33,712 | ₩33,759 | +0.10% | 1.3만 |
|---|
| 2025.10.29 | ₩33,942 | ₩34,060 | ₩33,792 | ₩33,819 | -0.36% | 9.6만 |
|---|
| 2025.10.28 | ₩33,960 | ₩34,113 | ₩33,960 | ₩34,052 | +0.27% | 11.7만 |
|---|
| 2025.10.27 | ₩33,980 | ₩34,234 | ₩33,878 | ₩33,993 | +0.04% | 6만 |
|---|
| 2025.10.24 | ₩34,060 | ₩34,247 | ₩33,993 | ₩34,038 | -0.06% | 2.8만 |
|---|
| 2025.10.23 | ₩34,006 | ₩34,207 | ₩34,006 | ₩34,087 | +0.24% | 2.9만 |
|---|
| 2025.10.22 | ₩34,033 | ₩34,287 | ₩34,020 | ₩34,167 | +0.39% | 82.6만 |
|---|
| 2025.10.21 | ₩34,127 | ₩34,127 | ₩34,047 | ₩34,047 | -0.24% | 5.4천 |
|---|
| 2025.10.20 | ₩33,980 | ₩34,154 | ₩33,966 | ₩34,020 | +0.12% | 1.4만 |
|---|
| 2025.10.17 | ₩34,087 | ₩34,087 | ₩33,926 | ₩33,953 | -0.39% | 2.1만 |
|---|
| 2025.10.16 | ₩33,873 | ₩33,985 | ₩33,873 | ₩33,980 | +0.32% | 1.1만 |
|---|
| 2025.10.15 | ₩33,926 | ₩33,993 | ₩33,859 | ₩33,903 | -0.07% | 2만 |
|---|
| 2025.10.14 | ₩33,832 | ₩33,913 | ₩33,806 | ₩33,893 | +0.18% | 179.3만 |
|---|
| 2025.10.13 | ₩33,792 | ₩33,926 | ₩33,759 | ₩33,873 | +0.24% | 4.3천 |
|---|
| 2025.10.10 | ₩33,766 | ₩34,154 | ₩33,752 | ₩33,798 | +0.10% | 2만 |
|---|