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 | ₩31,408 | ₩31,408 | ₩31,301 | ₩31,408 | 0.00% | 4.9만 |
| 2026.10.08 | ₩31,261 | ₩31,408 | ₩31,254 | ₩31,408 | +0.47% | 7.1만 |
| 2026.10.07 | ₩31,154 | ₩31,256 | ₩31,007 | ₩31,221 | +0.21% | 7.6만 |
| 2026.10.06 | ₩31,261 | ₩31,348 | ₩31,261 | ₩31,328 | +0.21% | 18.3만 |
| 2026.10.05 | ₩31,275 | ₩31,275 | ₩31,154 | ₩31,234 | -0.13% | 2.5만 |
| 2026.10.02 | ₩31,408 | ₩31,435 | ₩31,254 | ₩31,275 | -0.43% | 2.8만 |
| 2026.10.01 | ₩31,167 | ₩31,355 | ₩31,154 | ₩31,355 | +0.60% | 3.9만 |
| 2026.09.30 | ₩31,341 | ₩31,341 | ₩31,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,208 |
| -0.43% |
| 11만 |
| 2026.09.29 | ₩31,368 | ₩31,368 | ₩31,167 | ₩31,301 | -0.21% | 6.2만 |
|---|
| 2026.09.28 | ₩31,388 | ₩31,388 | ₩31,254 | ₩31,321 | -0.21% | 3.4만 |
|---|
| 2026.09.25 | ₩31,462 | ₩31,529 | ₩31,370 | ₩31,529 | +0.21% | 2.3만 |
|---|
| 2026.09.24 | ₩31,636 | ₩31,650 | ₩31,462 | ₩31,469 | -0.53% | 3.1만 |
|---|
| 2026.09.23 | ₩31,984 | ₩31,988 | ₩31,730 | ₩31,770 | -0.67% | 3.6만 |
|---|
| 2026.09.22 | ₩32,092 | ₩32,172 | ₩32,065 | ₩32,105 | +0.04% | 21.5만 |
|---|
| 2026.09.21 | ₩32,051 | ₩32,078 | ₩32,025 | ₩32,065 | +0.04% | 3.3만 |
|---|
| 2026.09.18 | ₩31,998 | ₩32,025 | ₩31,904 | ₩31,904 | -0.29% | 4.1만 |
|---|
| 2026.09.17 | ₩32,038 | ₩32,092 | ₩31,984 | ₩32,086 | +0.15% | 25.5만 |
|---|
| 2026.09.16 | ₩31,971 | ₩32,011 | ₩31,853 | ₩31,877 | -0.29% | 118.9만 |
|---|
| 2026.09.15 | ₩31,944 | ₩31,944 | ₩31,871 | ₩31,901 | -0.13% | 4.9만 |
|---|
| 2026.09.14 | ₩31,971 | ₩31,971 | ₩31,884 | ₩31,884 | -0.27% | 6.6만 |
|---|
| 2026.09.11 | ₩32,118 | ₩32,132 | ₩31,984 | ₩31,984 | -0.42% | 3.8만 |
|---|
| 2026.09.10 | ₩32,145 | ₩32,172 | ₩32,038 | ₩32,045 | -0.31% | 2.8만 |
|---|
| 2026.09.09 | ₩32,359 | ₩32,359 | ₩32,252 | ₩32,299 | -0.19% | 3만 |
|---|
| 2026.09.08 | ₩32,480 | ₩32,480 | ₩32,319 | ₩32,326 | -0.47% | 3.1만 |
|---|
| 2026.09.04 | ₩32,346 | ₩32,400 | ₩32,319 | ₩32,359 | +0.04% | 1.9만 |
|---|
| 2026.09.03 | ₩32,493 | ₩32,493 | ₩32,346 | ₩32,359 | -0.41% | 15.3만 |
|---|
| 2026.09.02 | ₩32,319 | ₩32,373 | ₩32,279 | ₩32,279 | -0.12% | 36.9만 |
|---|
| 2026.09.01 | ₩32,440 | ₩32,440 | ₩32,319 | ₩32,400 | -0.12% | 24.9만 |
|---|
| 2026.08.31 | ₩32,359 | ₩32,433 | ₩32,346 | ₩32,413 | +0.17% | 2만 |
|---|
| 2026.08.28 | ₩32,627 | ₩32,627 | ₩32,453 | ₩32,473 | -0.47% | 3.1만 |
|---|
| 2026.08.27 | ₩32,654 | ₩32,654 | ₩32,520 | ₩32,527 | -0.39% | 3.4만 |
|---|
| 2026.08.26 | ₩32,641 | ₩32,641 | ₩32,520 | ₩32,520 | -0.37% | 2.4만 |
|---|
| 2026.08.25 | ₩32,601 | ₩32,601 | ₩32,507 | ₩32,560 | -0.12% | 3.6만 |
|---|
| 2026.08.24 | ₩32,601 | ₩32,601 | ₩32,520 | ₩32,574 | -0.08% | 5.8만 |
|---|
| 2026.08.21 | ₩32,587 | ₩32,595 | ₩32,480 | ₩32,507 | -0.25% | 5.9만 |
|---|
| 2026.08.20 | ₩32,667 | ₩32,667 | ₩32,540 | ₩32,580 | -0.27% | 2.2만 |
|---|
| 2026.08.19 | ₩32,775 | ₩32,775 | ₩32,682 | ₩32,721 | -0.16% | 3만 |
|---|
| 2026.08.18 | ₩32,560 | ₩32,560 | ₩32,453 | ₩32,500 | -0.19% | 7.8만 |
|---|
| 2026.08.17 | ₩32,641 | ₩32,641 | ₩32,560 | ₩32,567 | -0.23% | 4.9만 |
|---|
| 2026.08.14 | ₩32,681 | ₩32,681 | ₩32,547 | ₩32,554 | -0.39% | 7.6만 |
|---|
| 2026.08.13 | ₩32,734 | ₩32,734 | ₩32,641 | ₩32,654 | -0.25% | 3.6만 |
|---|
| 2026.08.12 | ₩32,587 | ₩32,601 | ₩32,534 | ₩32,546 | -0.13% | 2.8만 |
|---|
| 2026.08.11 | ₩32,601 | ₩32,601 | ₩32,480 | ₩32,520 | -0.25% | 2.1만 |
|---|
| 2026.08.10 | ₩32,480 | ₩32,547 | ₩32,453 | ₩32,467 | -0.04% | 2만 |
|---|
| 2026.08.07 | ₩32,574 | ₩32,641 | ₩32,547 | ₩32,548 | -0.08% | 3.6만 |
|---|
| 2026.08.06 | ₩32,641 | ₩32,641 | ₩32,480 | ₩32,507 | -0.41% | 4.6만 |
|---|
| 2026.08.05 | ₩32,654 | ₩32,654 | ₩32,547 | ₩32,580 | -0.23% | 3.3만 |
|---|
| 2026.08.04 | ₩32,567 | ₩32,568 | ₩32,547 | ₩32,560 | -0.02% | 3.7만 |
|---|
| 2026.08.03 | ₩32,373 | ₩32,446 | ₩32,373 | ₩32,433 | +0.19% | 3.3만 |
|---|
| 2026.07.31 | ₩32,373 | ₩32,426 | ₩32,199 | ₩32,306 | -0.21% | 28.6만 |
|---|
| 2026.07.30 | ₩32,528 | ₩32,528 | ₩32,426 | ₩32,429 | -0.30% | 2.1만 |
|---|
| 2026.07.29 | ₩32,614 | ₩32,614 | ₩32,453 | ₩32,467 | -0.45% | 1.8만 |
|---|
| 2026.07.28 | ₩32,480 | ₩32,540 | ₩32,467 | ₩32,520 | +0.12% | 4.8만 |
|---|
| 2026.07.27 | ₩32,560 | ₩32,560 | ₩32,433 | ₩32,460 | -0.31% | 4.5만 |
|---|
| 2026.07.24 | ₩32,333 | ₩32,433 | ₩32,333 | ₩32,402 | +0.22% | 2.6만 |
|---|
| 2026.07.23 | ₩32,601 | ₩32,601 | ₩32,306 | ₩32,413 | -0.58% | 27.9만 |
|---|
| 2026.07.22 | ₩32,654 | ₩32,654 | ₩32,534 | ₩32,627 | -0.08% | 10.4만 |
|---|
| 2026.07.21 | ₩32,788 | ₩32,788 | ₩32,654 | ₩32,681 | -0.33% | 9.4만 |
|---|
| 2026.07.20 | ₩32,761 | ₩32,801 | ₩32,708 | ₩32,709 | -0.16% | 3.1만 |
|---|
| 2026.07.17 | ₩32,909 | ₩32,909 | ₩32,748 | ₩32,748 | -0.49% | 2만 |
|---|
| 2026.07.16 | ₩32,788 | ₩32,815 | ₩32,748 | ₩32,768 | -0.06% | 2.3만 |
|---|
| 2026.07.15 | ₩32,775 | ₩32,828 | ₩32,764 | ₩32,815 | +0.12% | 2.5만 |
|---|
| 2026.07.14 | ₩32,654 | ₩32,734 | ₩32,654 | ₩32,722 | +0.21% | 1만 |
|---|
| 2026.07.13 | ₩32,701 | ₩32,701 | ₩32,614 | ₩32,614 | -0.27% | 2.2만 |
|---|
| 2026.07.10 | ₩32,748 | ₩32,775 | ₩32,721 | ₩32,728 | -0.06% | 1.1만 |
|---|
| 2026.07.09 | ₩32,788 | ₩32,801 | ₩32,788 | ₩32,795 | +0.02% | 1.1만 |
|---|
| 2026.07.08 | ₩32,777 | ₩32,777 | ₩32,708 | ₩32,748 | -0.09% | 2.5만 |
|---|
| 2026.07.07 | ₩32,922 | ₩32,922 | ₩32,748 | ₩32,801 | -0.37% | 2.2만 |
|---|
| 2026.07.06 | ₩32,962 | ₩32,962 | ₩32,855 | ₩32,923 | -0.12% | 4.1만 |
|---|
| 2026.07.02 | ₩32,949 | ₩32,969 | ₩32,868 | ₩32,922 | -0.08% | 3.6만 |
|---|
| 2026.07.01 | ₩32,922 | ₩32,923 | ₩32,828 | ₩32,875 | -0.14% | 2.3만 |
|---|
| 2026.06.30 | ₩33,043 | ₩33,043 | ₩32,935 | ₩32,947 | -0.29% | 1.7만 |
|---|
| 2026.06.29 | ₩33,123 | ₩33,123 | ₩32,989 | ₩33,068 | -0.17% | 15.2만 |
|---|
| 2026.06.26 | ₩33,083 | ₩33,123 | ₩33,083 | ₩33,088 | +0.02% | 2.5만 |
|---|
| 2026.06.25 | ₩33,163 | ₩33,163 | ₩33,056 | ₩33,063 | -0.30% | 3.6만 |
|---|
| 2026.06.24 | ₩32,989 | ₩33,029 | ₩32,989 | ₩33,017 | +0.09% | 4.9만 |
|---|
| 2026.06.23 | ₩33,029 | ₩33,043 | ₩33,002 | ₩33,008 | -0.06% | 1.5만 |
|---|
| 2026.06.22 | ₩32,989 | ₩32,997 | ₩32,935 | ₩32,969 | -0.06% | 5.8만 |
|---|
| 2026.06.18 | ₩33,109 | ₩33,109 | ₩33,036 | ₩33,036 | -0.22% | 1.5만 |
|---|
| 2026.06.17 | ₩33,069 | ₩33,130 | ₩32,922 | ₩32,949 | -0.36% | 3.4만 |
|---|
| 2026.06.16 | ₩33,096 | ₩33,123 | ₩33,069 | ₩33,097 | +0.00% | 1.4만 |
|---|
| 2026.06.15 | ₩33,190 | ₩33,190 | ₩33,083 | ₩33,089 | -0.30% | 2.5만 |
|---|
| 2026.06.12 | ₩33,029 | ₩33,049 | ₩32,989 | ₩33,018 | -0.03% | 9.3천 |
|---|
| 2026.06.11 | ₩32,909 | ₩33,083 | ₩32,909 | ₩33,069 | +0.49% | 2.4만 |
|---|
| 2026.06.10 | ₩32,930 | ₩32,935 | ₩32,855 | ₩32,860 | -0.21% | 1.4만 |
|---|
| 2026.06.09 | ₩32,815 | ₩32,895 | ₩32,815 | ₩32,860 | +0.14% | 2.4만 |
|---|
| 2026.06.08 | ₩32,842 | ₩32,882 | ₩32,801 | ₩32,809 | -0.10% | 1.5만 |
|---|
| 2026.06.05 | ₩32,882 | ₩32,906 | ₩32,801 | ₩32,801 | -0.24% | 2.6만 |
|---|
| 2026.06.04 | ₩33,083 | ₩33,083 | ₩32,989 | ₩32,992 | -0.28% | 1.7만 |
|---|
| 2026.06.03 | ₩32,962 | ₩32,976 | ₩32,909 | ₩32,957 | -0.02% | 1.9만 |
|---|
| 2026.06.02 | ₩33,069 | ₩33,076 | ₩33,043 | ₩33,049 | -0.06% | 1.3만 |
|---|
| 2026.06.01 | ₩32,935 | ₩33,016 | ₩32,922 | ₩33,016 | +0.24% | 2.5만 |
|---|
| 2026.05.29 | ₩33,036 | ₩33,076 | ₩33,036 | ₩33,036 | 0.00% | 2.6만 |
|---|
| 2026.05.28 | ₩32,868 | ₩33,043 | ₩32,868 | ₩32,976 | +0.33% | 39.8만 |
|---|
| 2026.05.27 | ₩32,929 | ₩32,949 | ₩32,922 | ₩32,929 | 0.00% | 9.4천 |
|---|
| 2026.05.26 | ₩32,962 | ₩32,962 | ₩32,828 | ₩32,909 | -0.16% | 1.9만 |
|---|
| 2026.05.22 | ₩32,761 | ₩32,788 | ₩32,728 | ₩32,781 | +0.06% | 2.3만 |
|---|
| 2026.05.21 | ₩32,775 | ₩32,909 | ₩32,748 | ₩32,887 | +0.34% | 3.3만 |
|---|
| 2026.05.20 | ₩32,694 | ₩32,788 | ₩32,654 | ₩32,761 | +0.20% | 7.8만 |
|---|
| 2026.05.19 | ₩32,667 | ₩32,667 | ₩32,587 | ₩32,625 | -0.13% | 3.1만 |
|---|
| 2026.05.18 | ₩32,843 | ₩32,855 | ₩32,734 | ₩32,801 | -0.13% | 24.1만 |
|---|
| 2026.05.15 | ₩32,909 | ₩32,909 | ₩32,803 | ₩32,815 | -0.28% | 2.4만 |
|---|
| 2026.05.14 | ₩33,029 | ₩33,083 | ₩33,002 | ₩33,016 | -0.04% | 2.1만 |
|---|
| 2026.05.13 | ₩32,935 | ₩33,056 | ₩32,935 | ₩33,029 | +0.28% | 3.8만 |
|---|
| 2026.05.12 | ₩33,016 | ₩33,016 | ₩32,922 | ₩32,949 | -0.20% | 2.2만 |
|---|
| 2026.05.11 | ₩33,163 | ₩33,163 | ₩33,022 | ₩33,043 | -0.36% | 8.5만 |
|---|
| 2026.05.08 | ₩33,203 | ₩33,203 | ₩33,190 | ₩33,197 | -0.02% | 1.6만 |
|---|
| 2026.05.07 | ₩33,243 | ₩33,243 | ₩33,150 | ₩33,156 | -0.26% | 30.6만 |
|---|
| 2026.05.06 | ₩33,176 | ₩33,190 | ₩33,163 | ₩33,176 | 0.00% | 2.7만 |
|---|
| 2026.05.05 | ₩33,029 | ₩33,056 | ₩32,989 | ₩32,996 | -0.10% | 3.4만 |
|---|
| 2026.05.04 | ₩32,989 | ₩33,043 | ₩32,898 | ₩32,949 | -0.12% | 2.7만 |
|---|
| 2026.05.01 | ₩33,069 | ₩33,136 | ₩33,055 | ₩33,055 | -0.04% | 2.6만 |
|---|
| 2026.04.30 | ₩33,123 | ₩33,123 | ₩33,056 | ₩33,056 | -0.20% | 5.2만 |
|---|
| 2026.04.29 | ₩33,069 | ₩33,073 | ₩32,989 | ₩33,022 | -0.14% | 3.3만 |
|---|
| 2026.04.28 | ₩33,150 | ₩33,163 | ₩33,096 | ₩33,130 | -0.06% | 10.6만 |
|---|
| 2026.04.27 | ₩33,136 | ₩33,217 | ₩33,136 | ₩33,195 | +0.18% | 5.2만 |
|---|
| 2026.04.24 | ₩33,150 | ₩33,243 | ₩33,150 | ₩33,230 | +0.24% | 8.1천 |
|---|
| 2026.04.23 | ₩33,384 | ₩33,384 | ₩33,257 | ₩33,310 | -0.22% | 2.6만 |
|---|
| 2026.04.22 | ₩33,485 | ₩33,485 | ₩33,337 | ₩33,384 | -0.30% | 2.6만 |
|---|
| 2026.04.21 | ₩33,418 | ₩33,444 | ₩33,337 | ₩33,341 | -0.23% | 9.5만 |
|---|
| 2026.04.20 | ₩33,464 | ₩33,471 | ₩33,431 | ₩33,458 | -0.02% | 9.2천 |
|---|
| 2026.04.17 | ₩33,478 | ₩33,518 | ₩33,458 | ₩33,471 | -0.02% | 1.5만 |
|---|
| 2026.04.16 | ₩33,404 | ₩33,411 | ₩33,324 | ₩33,347 | -0.17% | 5만 |
|---|
| 2026.04.15 | ₩33,351 | ₩33,364 | ₩33,324 | ₩33,341 | -0.03% | 4.4만 |
|---|
| 2026.04.14 | ₩33,310 | ₩33,397 | ₩33,310 | ₩33,337 | +0.08% | 3.8만 |
|---|
| 2026.04.13 | ₩33,217 | ₩33,270 | ₩33,217 | ₩33,264 | +0.14% | 1.9만 |
|---|
| 2026.04.10 | ₩33,270 | ₩33,277 | ₩33,203 | ₩33,223 | -0.14% | 1.3만 |
|---|
| 2026.04.09 | ₩33,243 | ₩33,330 | ₩33,210 | ₩33,270 | +0.08% | 2.3만 |
|---|
| 2026.04.08 | ₩33,324 | ₩33,330 | ₩33,270 | ₩33,277 | -0.14% | 2.7만 |
|---|
| 2026.04.07 | ₩33,109 | ₩33,163 | ₩32,989 | ₩33,143 | +0.10% | 2.8만 |
|---|
| 2026.04.06 | ₩33,029 | ₩33,163 | ₩33,029 | ₩33,116 | +0.26% | 3.4만 |
|---|
| 2026.04.02 | ₩33,083 | ₩33,150 | ₩33,022 | ₩33,140 | +0.17% | 2.1만 |
|---|
| 2026.04.01 | ₩33,069 | ₩33,083 | ₩33,043 | ₩33,063 | -0.02% | 2.6만 |
|---|
| 2026.03.31 | ₩32,962 | ₩33,069 | ₩32,962 | ₩33,053 | +0.28% | 1.4만 |
|---|
| 2026.03.30 | ₩32,902 | ₩32,955 | ₩32,882 | ₩32,922 | +0.06% | 2.6만 |
|---|
| 2026.03.27 | ₩32,694 | ₩32,788 | ₩32,681 | ₩32,751 | +0.17% | 1.9만 |
|---|
| 2026.03.26 | ₩32,888 | ₩32,935 | ₩32,734 | ₩32,748 | -0.43% | 2.8만 |
|---|
| 2026.03.25 | ₩33,002 | ₩33,056 | ₩32,949 | ₩32,989 | -0.04% | 20.3만 |
|---|
| 2026.03.24 | ₩32,962 | ₩33,069 | ₩32,949 | ₩33,009 | +0.14% | 1.1만 |
|---|
| 2026.03.23 | ₩32,989 | ₩33,136 | ₩32,989 | ₩33,096 | +0.32% | 2만 |
|---|
| 2026.03.20 | ₩33,083 | ₩33,150 | ₩32,949 | ₩32,961 | -0.37% | 1.4만 |
|---|
| 2026.03.19 | ₩33,150 | ₩33,270 | ₩33,130 | ₩33,259 | +0.33% | 1.8만 |
|---|
| 2026.03.18 | ₩33,284 | ₩33,351 | ₩33,230 | ₩33,243 | -0.12% | 1.7만 |
|---|
| 2026.03.17 | ₩33,377 | ₩33,418 | ₩33,371 | ₩33,393 | +0.05% | 5.4만 |
|---|
| 2026.03.16 | ₩33,277 | ₩33,337 | ₩33,270 | ₩33,337 | +0.18% | 3.7만 |
|---|
| 2026.03.13 | ₩33,257 | ₩33,324 | ₩33,230 | ₩33,230 | -0.08% | 14.7만 |
|---|
| 2026.03.12 | ₩33,230 | ₩34,281 | ₩33,156 | ₩33,297 | +0.20% | 339.3만 |
|---|
| 2026.03.11 | ₩33,377 | ₩33,391 | ₩33,290 | ₩33,320 | -0.17% | 2.4만 |
|---|
| 2026.03.10 | ₩33,538 | ₩33,632 | ₩33,418 | ₩33,464 | -0.22% | 1.8만 |
|---|
| 2026.03.09 | ₩33,404 | ₩33,565 | ₩33,404 | ₩33,554 | +0.45% | 2만 |
|---|
| 2026.03.06 | ₩33,404 | ₩33,551 | ₩33,404 | ₩33,482 | +0.23% | 2.5만 |
|---|
| 2026.03.05 | ₩33,485 | ₩33,538 | ₩33,458 | ₩33,487 | +0.01% | 2만 |
|---|
| 2026.03.04 | ₩33,618 | ₩33,632 | ₩33,592 | ₩33,598 | -0.06% | 1.2만 |
|---|
| 2026.03.03 | ₩33,525 | ₩33,672 | ₩33,525 | ₩33,652 | +0.38% | 2.2만 |
|---|
| 2026.03.02 | ₩33,699 | ₩33,699 | ₩33,645 | ₩33,655 | -0.13% | 1.2만 |
|---|
| 2026.02.27 | ₩33,806 | ₩33,846 | ₩33,793 | ₩33,819 | +0.04% | 1.6만 |
|---|
| 2026.02.26 | ₩33,752 | ₩33,759 | ₩33,726 | ₩33,759 | +0.02% | 2.2만 |
|---|
| 2026.02.25 | ₩33,712 | ₩33,726 | ₩33,625 | ₩33,692 | -0.06% | 1만 |
|---|
| 2026.02.24 | ₩33,726 | ₩33,766 | ₩33,645 | ₩33,699 | -0.08% | 2.3만 |
|---|
| 2026.02.23 | ₩33,846 | ₩33,873 | ₩33,819 | ₩33,868 | +0.06% | 1.4만 |
|---|
| 2026.02.20 | ₩33,819 | ₩33,833 | ₩33,766 | ₩33,819 | 0.00% | 2.8만 |
|---|
| 2026.02.19 | ₩33,779 | ₩33,819 | ₩33,779 | ₩33,813 | +0.10% | 8.7천 |
|---|
| 2026.02.18 | ₩33,779 | ₩33,806 | ₩33,752 | ₩33,766 | -0.04% | 1만 |
|---|
| 2026.02.17 | ₩33,806 | ₩33,846 | ₩33,806 | ₩33,833 | +0.08% | 8.8천 |
|---|
| 2026.02.13 | ₩33,806 | ₩33,833 | ₩33,793 | ₩33,826 | +0.06% | 2.4만 |
|---|
| 2026.02.12 | ₩33,632 | ₩33,752 | ₩33,632 | ₩33,752 | +0.36% | 2만 |
|---|
| 2026.02.11 | ₩33,605 | ₩33,632 | ₩33,592 | ₩33,605 | 0.00% | 1.2만 |
|---|
| 2026.02.10 | ₩33,659 | ₩33,672 | ₩33,632 | ₩33,659 | 0.00% | 2.1만 |
|---|
| 2026.02.09 | ₩33,538 | ₩33,578 | ₩33,511 | ₩33,558 | +0.06% | 2만 |
|---|
| 2026.02.06 | ₩33,605 | ₩33,605 | ₩33,499 | ₩33,545 | -0.18% | 3.6만 |
|---|
| 2026.02.05 | ₩33,485 | ₩33,551 | ₩33,458 | ₩33,547 | +0.19% | 2.2만 |
|---|
| 2026.02.04 | ₩33,418 | ₩33,418 | ₩33,391 | ₩33,418 | 0.00% | 9.9천 |
|---|
| 2026.02.03 | ₩33,418 | ₩33,444 | ₩33,391 | ₩33,431 | +0.04% | 3.7만 |
|---|
| 2026.02.02 | ₩33,471 | ₩33,618 | ₩33,404 | ₩33,444 | -0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩33,458 | ₩33,463 | ₩33,391 | ₩33,451 | -0.02% | 8.5천 |
|---|
| 2026.01.29 | ₩33,391 | ₩33,485 | ₩33,391 | ₩33,464 | +0.22% | 1.1만 |
|---|
| 2026.01.28 | ₩33,458 | ₩33,458 | ₩33,418 | ₩33,458 | 0.00% | 2.7만 |
|---|
| 2026.01.27 | ₩33,485 | ₩33,485 | ₩33,444 | ₩33,456 | -0.08% | 2만 |
|---|
| 2026.01.26 | ₩33,578 | ₩33,618 | ₩33,551 | ₩33,578 | 0.00% | 4.3만 |
|---|
| 2026.01.23 | ₩33,511 | ₩33,538 | ₩33,498 | ₩33,538 | +0.08% | 3만 |
|---|
| 2026.01.22 | ₩33,458 | ₩33,538 | ₩33,432 | ₩33,538 | +0.24% | 4.4만 |
|---|
| 2026.01.21 | ₩33,404 | ₩33,471 | ₩33,377 | ₩33,471 | +0.20% | 9.7만 |
|---|
| 2026.01.20 | ₩33,364 | ₩33,391 | ₩33,357 | ₩33,357 | -0.02% | 1.5만 |
|---|
| 2026.01.16 | ₩33,551 | ₩33,551 | ₩33,485 | ₩33,485 | -0.20% | 1.8만 |
|---|
| 2026.01.15 | ₩33,592 | ₩33,592 | ₩33,519 | ₩33,526 | -0.20% | 1.4만 |
|---|
| 2026.01.14 | ₩33,551 | ₩33,578 | ₩33,534 | ₩33,578 | +0.08% | 1.5만 |
|---|
| 2026.01.13 | ₩33,538 | ₩33,565 | ₩33,498 | ₩33,525 | -0.04% | 4.6만 |
|---|
| 2026.01.12 | ₩33,458 | ₩33,531 | ₩33,458 | ₩33,498 | +0.12% | 1.7만 |
|---|
| 2026.01.09 | ₩33,498 | ₩33,525 | ₩33,471 | ₩33,510 | +0.04% | 2.3만 |
|---|
| 2026.01.08 | ₩33,431 | ₩33,485 | ₩33,418 | ₩33,424 | -0.02% | 1.5만 |
|---|
| 2026.01.07 | ₩33,464 | ₩33,498 | ₩33,431 | ₩33,471 | +0.02% | 29.4만 |
|---|
| 2026.01.06 | ₩33,424 | ₩33,458 | ₩33,371 | ₩33,444 | +0.06% | 1.4만 |
|---|
| 2026.01.05 | ₩33,423 | ₩33,478 | ₩33,423 | ₩33,471 | +0.14% | 2.3만 |
|---|
| 2026.01.02 | ₩33,456 | ₩33,458 | ₩33,364 | ₩33,404 | -0.16% | 1.7만 |
|---|
| 2025.12.31 | ₩33,460 | ₩33,551 | ₩33,439 | ₩33,444 | -0.05% | 2.9만 |
|---|
| 2025.12.30 | ₩33,471 | ₩33,518 | ₩33,431 | ₩33,498 | +0.08% | 1.6만 |
|---|
| 2025.12.29 | ₩33,471 | ₩33,498 | ₩33,458 | ₩33,485 | +0.04% | 5.8천 |
|---|
| 2025.12.26 | ₩33,444 | ₩33,485 | ₩33,444 | ₩33,458 | +0.04% | 1.3만 |
|---|
| 2025.12.24 | ₩33,377 | ₩33,431 | ₩33,377 | ₩33,431 | +0.16% | 1.8만 |
|---|
| 2025.12.23 | ₩33,310 | ₩33,377 | ₩33,284 | ₩33,351 | +0.12% | 3.3만 |
|---|
| 2025.12.22 | ₩33,391 | ₩33,391 | ₩33,297 | ₩33,364 | -0.08% | 3.1만 |
|---|
| 2025.12.19 | ₩33,564 | ₩33,632 | ₩33,551 | ₩33,572 | +0.02% | 15.5만 |
|---|
| 2025.12.18 | ₩33,618 | ₩33,659 | ₩33,578 | ₩33,605 | -0.04% | 2만 |
|---|
| 2025.12.17 | ₩33,525 | ₩33,538 | ₩33,471 | ₩33,525 | 0.00% | 2만 |
|---|
| 2025.12.16 | ₩33,471 | ₩33,551 | ₩33,458 | ₩33,551 | +0.24% | 2.4만 |
|---|
| 2025.12.15 | ₩33,511 | ₩33,525 | ₩33,493 | ₩33,498 | -0.04% | 1.7만 |
|---|
| 2025.12.12 | ₩33,645 | ₩34,047 | ₩33,618 | ₩33,685 | +0.12% | 2.4만 |
|---|
| 2025.12.11 | ₩33,766 | ₩33,793 | ₩33,726 | ₩33,735 | -0.09% | 1.1만 |
|---|
| 2025.12.10 | ₩33,618 | ₩33,766 | ₩33,618 | ₩33,766 | +0.44% | 2.8만 |
|---|
| 2025.12.09 | ₩33,752 | ₩33,752 | ₩33,605 | ₩33,632 | -0.36% | 2만 |
|---|
| 2025.12.08 | ₩33,712 | ₩33,752 | ₩33,625 | ₩33,672 | -0.12% | 2.7만 |
|---|
| 2025.12.05 | ₩33,739 | ₩33,766 | ₩33,699 | ₩33,766 | +0.08% | 4만 |
|---|
| 2025.12.04 | ₩33,779 | ₩33,779 | ₩33,700 | ₩33,732 | -0.14% | 1.4만 |
|---|
| 2025.12.03 | ₩33,793 | ₩33,806 | ₩33,766 | ₩33,806 | +0.04% | 1.9만 |
|---|
| 2025.12.02 | ₩33,726 | ₩33,766 | ₩33,701 | ₩33,752 | +0.08% | 5.8천 |
|---|
| 2025.12.01 | ₩33,712 | ₩33,779 | ₩33,693 | ₩33,732 | +0.06% | 1.4만 |
|---|
| 2025.11.28 | ₩33,873 | ₩33,873 | ₩33,799 | ₩33,827 | -0.13% | 6.7천 |
|---|
| 2025.11.26 | ₩33,819 | ₩34,034 | ₩33,793 | ₩33,920 | +0.30% | 1.2만 |
|---|
| 2025.11.25 | ₩33,793 | ₩33,886 | ₩33,779 | ₩33,833 | +0.12% | 6.9천 |
|---|
| 2025.11.24 | ₩33,739 | ₩33,766 | ₩33,712 | ₩33,763 | +0.07% | 3.2만 |
|---|
| 2025.11.21 | ₩33,806 | ₩33,933 | ₩33,793 | ₩33,793 | -0.04% | 1.1만 |
|---|
| 2025.11.20 | ₩33,752 | ₩33,980 | ₩33,726 | ₩33,742 | -0.03% | 2.3만 |
|---|
| 2025.11.19 | ₩33,752 | ₩33,752 | ₩33,712 | ₩33,712 | -0.12% | 7.7천 |
|---|
| 2025.11.18 | ₩33,739 | ₩33,779 | ₩33,712 | ₩33,732 | -0.02% | 9천 |
|---|
| 2025.11.17 | ₩33,752 | ₩33,766 | ₩33,703 | ₩33,726 | -0.08% | 1.3만 |
|---|
| 2025.11.14 | ₩33,766 | ₩33,886 | ₩33,699 | ₩33,793 | +0.08% | 5.2만 |
|---|
| 2025.11.13 | ₩33,793 | ₩33,819 | ₩33,775 | ₩33,779 | -0.04% | 1.3만 |
|---|
| 2025.11.12 | ₩33,886 | ₩33,886 | ₩33,822 | ₩33,846 | -0.12% | 8.3천 |
|---|
| 2025.11.11 | ₩33,833 | ₩34,060 | ₩33,822 | ₩33,886 | +0.16% | 2.1만 |
|---|
| 2025.11.10 | ₩33,793 | ₩33,833 | ₩33,759 | ₩33,793 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩33,806 | ₩33,819 | ₩33,746 | ₩33,779 | -0.08% | 3.9만 |
|---|
| 2025.11.06 | ₩33,739 | ₩33,819 | ₩33,712 | ₩33,779 | +0.12% | 3.2만 |
|---|
| 2025.11.05 | ₩33,699 | ₩33,739 | ₩33,645 | ₩33,659 | -0.12% | 1.1만 |
|---|
| 2025.11.04 | ₩33,779 | ₩33,833 | ₩33,739 | ₩33,793 | +0.04% | 39.4만 |
|---|
| 2025.11.03 | ₩33,672 | ₩33,779 | ₩33,672 | ₩33,712 | +0.12% | 2.1만 |
|---|
| 2025.10.31 | ₩33,793 | ₩33,873 | ₩33,793 | ₩33,819 | +0.08% | 1.3만 |
|---|
| 2025.10.30 | ₩33,766 | ₩33,846 | ₩33,752 | ₩33,799 | +0.10% | 1.3만 |
|---|
| 2025.10.29 | ₩33,983 | ₩34,101 | ₩33,833 | ₩33,860 | -0.36% | 9.6만 |
|---|
| 2025.10.28 | ₩34,000 | ₩34,154 | ₩34,000 | ₩34,093 | +0.27% | 11.7만 |
|---|
| 2025.10.27 | ₩34,020 | ₩34,275 | ₩33,918 | ₩34,034 | +0.04% | 6만 |
|---|
| 2025.10.24 | ₩34,101 | ₩34,288 | ₩34,034 | ₩34,079 | -0.06% | 2.8만 |
|---|
| 2025.10.23 | ₩34,047 | ₩34,248 | ₩34,047 | ₩34,127 | +0.24% | 2.9만 |
|---|
| 2025.10.22 | ₩34,074 | ₩34,328 | ₩34,060 | ₩34,208 | +0.39% | 82.6만 |
|---|
| 2025.10.21 | ₩34,168 | ₩34,168 | ₩34,087 | ₩34,087 | -0.24% | 5.4천 |
|---|
| 2025.10.20 | ₩34,020 | ₩34,194 | ₩34,007 | ₩34,060 | +0.12% | 1.4만 |
|---|
| 2025.10.17 | ₩34,127 | ₩34,127 | ₩33,967 | ₩33,993 | -0.39% | 2.1만 |
|---|
| 2025.10.16 | ₩33,913 | ₩34,026 | ₩33,913 | ₩34,020 | +0.32% | 1.1만 |
|---|
| 2025.10.15 | ₩33,967 | ₩34,034 | ₩33,900 | ₩33,944 | -0.07% | 2만 |
|---|
| 2025.10.14 | ₩33,873 | ₩33,953 | ₩33,846 | ₩33,933 | +0.18% | 179.3만 |
|---|
| 2025.10.13 | ₩33,833 | ₩33,967 | ₩33,799 | ₩33,913 | +0.24% | 4.3천 |
|---|
| 2025.10.10 | ₩33,806 | ₩34,194 | ₩33,793 | ₩33,838 | +0.10% | 2만 |
|---|