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 | ₩31,444 | ₩31,444 | ₩31,337 | ₩31,444 | 0.00% | 4.9만 |
| 2026.10.08 | ₩31,297 | ₩31,444 | ₩31,290 | ₩31,444 | +0.47% | 7.1만 |
| 2026.10.07 | ₩31,189 | ₩31,291 | ₩31,042 | ₩31,256 | +0.21% | 7.6만 |
| 2026.10.06 | ₩31,297 | ₩31,384 | ₩31,297 | ₩31,364 | +0.21% | 18.3만 |
| 2026.10.05 | ₩31,310 | ₩31,310 | ₩31,189 | ₩31,270 | -0.13% | 2.5만 |
| 2026.10.02 | ₩31,444 | ₩31,471 | ₩31,290 | ₩31,310 | -0.43% | 2.8만 |
| 2026.10.01 | ₩31,203 | ₩31,390 | ₩31,189 | ₩31,390 | +0.60% | 3.9만 |
| 2026.09.30 | ₩31,377 | ₩31,377 | ₩31,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,243 |
| -0.43% |
| 11만 |
| 2026.09.29 | ₩31,404 | ₩31,404 | ₩31,203 | ₩31,337 | -0.21% | 6.2만 |
|---|
| 2026.09.28 | ₩31,424 | ₩31,424 | ₩31,290 | ₩31,357 | -0.21% | 3.4만 |
|---|
| 2026.09.25 | ₩31,498 | ₩31,565 | ₩31,405 | ₩31,565 | +0.21% | 2.3만 |
|---|
| 2026.09.24 | ₩31,672 | ₩31,685 | ₩31,498 | ₩31,504 | -0.53% | 3.1만 |
|---|
| 2026.09.23 | ₩32,021 | ₩32,025 | ₩31,766 | ₩31,806 | -0.67% | 3.6만 |
|---|
| 2026.09.22 | ₩32,128 | ₩32,208 | ₩32,101 | ₩32,141 | +0.04% | 21.5만 |
|---|
| 2026.09.21 | ₩32,088 | ₩32,115 | ₩32,061 | ₩32,101 | +0.04% | 3.3만 |
|---|
| 2026.09.18 | ₩32,034 | ₩32,061 | ₩31,940 | ₩31,940 | -0.29% | 4.1만 |
|---|
| 2026.09.17 | ₩32,074 | ₩32,128 | ₩32,021 | ₩32,123 | +0.15% | 25.5만 |
|---|
| 2026.09.16 | ₩32,007 | ₩32,048 | ₩31,889 | ₩31,913 | -0.29% | 118.9만 |
|---|
| 2026.09.15 | ₩31,980 | ₩31,980 | ₩31,907 | ₩31,938 | -0.13% | 4.9만 |
|---|
| 2026.09.14 | ₩32,007 | ₩32,007 | ₩31,920 | ₩31,920 | -0.27% | 6.6만 |
|---|
| 2026.09.11 | ₩32,155 | ₩32,168 | ₩32,021 | ₩32,021 | -0.42% | 3.8만 |
|---|
| 2026.09.10 | ₩32,182 | ₩32,208 | ₩32,074 | ₩32,081 | -0.31% | 2.8만 |
|---|
| 2026.09.09 | ₩32,396 | ₩32,396 | ₩32,289 | ₩32,336 | -0.19% | 3만 |
|---|
| 2026.09.08 | ₩32,517 | ₩32,517 | ₩32,356 | ₩32,363 | -0.47% | 3.1만 |
|---|
| 2026.09.04 | ₩32,383 | ₩32,436 | ₩32,356 | ₩32,396 | +0.04% | 1.9만 |
|---|
| 2026.09.03 | ₩32,530 | ₩32,530 | ₩32,383 | ₩32,396 | -0.41% | 15.3만 |
|---|
| 2026.09.02 | ₩32,356 | ₩32,410 | ₩32,316 | ₩32,316 | -0.12% | 36.9만 |
|---|
| 2026.09.01 | ₩32,477 | ₩32,477 | ₩32,356 | ₩32,436 | -0.12% | 24.9만 |
|---|
| 2026.08.31 | ₩32,396 | ₩32,470 | ₩32,383 | ₩32,450 | +0.17% | 2만 |
|---|
| 2026.08.28 | ₩32,664 | ₩32,664 | ₩32,490 | ₩32,510 | -0.47% | 3.1만 |
|---|
| 2026.08.27 | ₩32,691 | ₩32,691 | ₩32,557 | ₩32,564 | -0.39% | 3.4만 |
|---|
| 2026.08.26 | ₩32,678 | ₩32,678 | ₩32,557 | ₩32,557 | -0.37% | 2.4만 |
|---|
| 2026.08.25 | ₩32,638 | ₩32,638 | ₩32,544 | ₩32,597 | -0.12% | 3.6만 |
|---|
| 2026.08.24 | ₩32,638 | ₩32,638 | ₩32,557 | ₩32,611 | -0.08% | 5.8만 |
|---|
| 2026.08.21 | ₩32,624 | ₩32,632 | ₩32,517 | ₩32,544 | -0.25% | 5.9만 |
|---|
| 2026.08.20 | ₩32,705 | ₩32,705 | ₩32,577 | ₩32,617 | -0.27% | 2.2만 |
|---|
| 2026.08.19 | ₩32,812 | ₩32,812 | ₩32,719 | ₩32,758 | -0.16% | 3만 |
|---|
| 2026.08.18 | ₩32,597 | ₩32,597 | ₩32,490 | ₩32,537 | -0.19% | 7.8만 |
|---|
| 2026.08.17 | ₩32,678 | ₩32,678 | ₩32,597 | ₩32,604 | -0.23% | 4.9만 |
|---|
| 2026.08.14 | ₩32,718 | ₩32,718 | ₩32,584 | ₩32,591 | -0.39% | 7.6만 |
|---|
| 2026.08.13 | ₩32,772 | ₩32,772 | ₩32,678 | ₩32,691 | -0.25% | 3.6만 |
|---|
| 2026.08.12 | ₩32,624 | ₩32,638 | ₩32,570 | ₩32,583 | -0.13% | 2.8만 |
|---|
| 2026.08.11 | ₩32,638 | ₩32,638 | ₩32,517 | ₩32,557 | -0.25% | 2.1만 |
|---|
| 2026.08.10 | ₩32,517 | ₩32,584 | ₩32,490 | ₩32,503 | -0.04% | 2만 |
|---|
| 2026.08.07 | ₩32,611 | ₩32,678 | ₩32,584 | ₩32,585 | -0.08% | 3.6만 |
|---|
| 2026.08.06 | ₩32,678 | ₩32,678 | ₩32,517 | ₩32,544 | -0.41% | 4.6만 |
|---|
| 2026.08.05 | ₩32,691 | ₩32,691 | ₩32,584 | ₩32,617 | -0.23% | 3.3만 |
|---|
| 2026.08.04 | ₩32,604 | ₩32,605 | ₩32,584 | ₩32,597 | -0.02% | 3.7만 |
|---|
| 2026.08.03 | ₩32,410 | ₩32,483 | ₩32,410 | ₩32,470 | +0.19% | 3.3만 |
|---|
| 2026.07.31 | ₩32,410 | ₩32,463 | ₩32,235 | ₩32,343 | -0.21% | 28.6만 |
|---|
| 2026.07.30 | ₩32,565 | ₩32,565 | ₩32,463 | ₩32,466 | -0.30% | 2.1만 |
|---|
| 2026.07.29 | ₩32,651 | ₩32,651 | ₩32,490 | ₩32,503 | -0.45% | 1.8만 |
|---|
| 2026.07.28 | ₩32,517 | ₩32,577 | ₩32,503 | ₩32,557 | +0.12% | 4.8만 |
|---|
| 2026.07.27 | ₩32,597 | ₩32,597 | ₩32,470 | ₩32,497 | -0.31% | 4.5만 |
|---|
| 2026.07.24 | ₩32,369 | ₩32,470 | ₩32,369 | ₩32,439 | +0.22% | 2.6만 |
|---|
| 2026.07.23 | ₩32,638 | ₩32,638 | ₩32,343 | ₩32,450 | -0.58% | 27.9만 |
|---|
| 2026.07.22 | ₩32,691 | ₩32,691 | ₩32,570 | ₩32,664 | -0.08% | 10.4만 |
|---|
| 2026.07.21 | ₩32,825 | ₩32,825 | ₩32,691 | ₩32,718 | -0.33% | 9.4만 |
|---|
| 2026.07.20 | ₩32,798 | ₩32,839 | ₩32,745 | ₩32,746 | -0.16% | 3.1만 |
|---|
| 2026.07.17 | ₩32,946 | ₩32,946 | ₩32,785 | ₩32,785 | -0.49% | 2만 |
|---|
| 2026.07.16 | ₩32,825 | ₩32,852 | ₩32,785 | ₩32,805 | -0.06% | 2.3만 |
|---|
| 2026.07.15 | ₩32,812 | ₩32,865 | ₩32,801 | ₩32,852 | +0.12% | 2.5만 |
|---|
| 2026.07.14 | ₩32,691 | ₩32,772 | ₩32,691 | ₩32,760 | +0.21% | 1만 |
|---|
| 2026.07.13 | ₩32,738 | ₩32,738 | ₩32,651 | ₩32,651 | -0.27% | 2.2만 |
|---|
| 2026.07.10 | ₩32,785 | ₩32,812 | ₩32,758 | ₩32,765 | -0.06% | 1.1만 |
|---|
| 2026.07.09 | ₩32,825 | ₩32,839 | ₩32,825 | ₩32,832 | +0.02% | 1.1만 |
|---|
| 2026.07.08 | ₩32,815 | ₩32,815 | ₩32,745 | ₩32,785 | -0.09% | 2.5만 |
|---|
| 2026.07.07 | ₩32,959 | ₩32,959 | ₩32,785 | ₩32,839 | -0.37% | 2.2만 |
|---|
| 2026.07.06 | ₩33,000 | ₩33,000 | ₩32,892 | ₩32,961 | -0.12% | 4.1만 |
|---|
| 2026.07.02 | ₩32,986 | ₩33,006 | ₩32,906 | ₩32,959 | -0.08% | 3.6만 |
|---|
| 2026.07.01 | ₩32,959 | ₩32,961 | ₩32,865 | ₩32,912 | -0.14% | 2.3만 |
|---|
| 2026.06.30 | ₩33,080 | ₩33,080 | ₩32,973 | ₩32,985 | -0.29% | 1.7만 |
|---|
| 2026.06.29 | ₩33,160 | ₩33,160 | ₩33,026 | ₩33,105 | -0.17% | 15.2만 |
|---|
| 2026.06.26 | ₩33,120 | ₩33,160 | ₩33,120 | ₩33,126 | +0.02% | 2.5만 |
|---|
| 2026.06.25 | ₩33,201 | ₩33,201 | ₩33,093 | ₩33,100 | -0.30% | 3.6만 |
|---|
| 2026.06.24 | ₩33,026 | ₩33,067 | ₩33,026 | ₩33,055 | +0.09% | 4.9만 |
|---|
| 2026.06.23 | ₩33,067 | ₩33,080 | ₩33,040 | ₩33,045 | -0.06% | 1.5만 |
|---|
| 2026.06.22 | ₩33,026 | ₩33,034 | ₩32,973 | ₩33,006 | -0.06% | 5.8만 |
|---|
| 2026.06.18 | ₩33,147 | ₩33,147 | ₩33,073 | ₩33,073 | -0.22% | 1.5만 |
|---|
| 2026.06.17 | ₩33,107 | ₩33,167 | ₩32,959 | ₩32,986 | -0.36% | 3.4만 |
|---|
| 2026.06.16 | ₩33,134 | ₩33,160 | ₩33,107 | ₩33,135 | +0.00% | 1.4만 |
|---|
| 2026.06.15 | ₩33,228 | ₩33,228 | ₩33,120 | ₩33,127 | -0.30% | 2.5만 |
|---|
| 2026.06.12 | ₩33,067 | ₩33,087 | ₩33,026 | ₩33,056 | -0.03% | 9.3천 |
|---|
| 2026.06.11 | ₩32,946 | ₩33,120 | ₩32,946 | ₩33,107 | +0.49% | 2.4만 |
|---|
| 2026.06.10 | ₩32,967 | ₩32,973 | ₩32,892 | ₩32,898 | -0.21% | 1.4만 |
|---|
| 2026.06.09 | ₩32,852 | ₩32,933 | ₩32,852 | ₩32,898 | +0.14% | 2.4만 |
|---|
| 2026.06.08 | ₩32,879 | ₩32,919 | ₩32,839 | ₩32,847 | -0.10% | 1.5만 |
|---|
| 2026.06.05 | ₩32,919 | ₩32,943 | ₩32,839 | ₩32,839 | -0.24% | 2.6만 |
|---|
| 2026.06.04 | ₩33,120 | ₩33,120 | ₩33,026 | ₩33,029 | -0.28% | 1.7만 |
|---|
| 2026.06.03 | ₩33,000 | ₩33,013 | ₩32,946 | ₩32,994 | -0.02% | 1.9만 |
|---|
| 2026.06.02 | ₩33,107 | ₩33,114 | ₩33,080 | ₩33,087 | -0.06% | 1.3만 |
|---|
| 2026.06.01 | ₩32,973 | ₩33,053 | ₩32,959 | ₩33,053 | +0.24% | 2.5만 |
|---|
| 2026.05.29 | ₩33,073 | ₩33,114 | ₩33,073 | ₩33,073 | 0.00% | 2.6만 |
|---|
| 2026.05.28 | ₩32,906 | ₩33,080 | ₩32,906 | ₩33,013 | +0.33% | 39.8만 |
|---|
| 2026.05.27 | ₩32,966 | ₩32,986 | ₩32,959 | ₩32,966 | 0.00% | 9.4천 |
|---|
| 2026.05.26 | ₩33,000 | ₩33,000 | ₩32,865 | ₩32,946 | -0.16% | 1.9만 |
|---|
| 2026.05.22 | ₩32,798 | ₩32,825 | ₩32,765 | ₩32,819 | +0.06% | 2.3만 |
|---|
| 2026.05.21 | ₩32,812 | ₩32,946 | ₩32,785 | ₩32,924 | +0.34% | 3.3만 |
|---|
| 2026.05.20 | ₩32,731 | ₩32,825 | ₩32,691 | ₩32,798 | +0.20% | 7.8만 |
|---|
| 2026.05.19 | ₩32,705 | ₩32,705 | ₩32,624 | ₩32,662 | -0.13% | 3.1만 |
|---|
| 2026.05.18 | ₩32,880 | ₩32,892 | ₩32,772 | ₩32,839 | -0.13% | 24.1만 |
|---|
| 2026.05.15 | ₩32,946 | ₩32,946 | ₩32,840 | ₩32,852 | -0.28% | 2.4만 |
|---|
| 2026.05.14 | ₩33,067 | ₩33,120 | ₩33,040 | ₩33,053 | -0.04% | 2.1만 |
|---|
| 2026.05.13 | ₩32,973 | ₩33,093 | ₩32,973 | ₩33,067 | +0.28% | 3.8만 |
|---|
| 2026.05.12 | ₩33,053 | ₩33,053 | ₩32,959 | ₩32,986 | -0.20% | 2.2만 |
|---|
| 2026.05.11 | ₩33,201 | ₩33,201 | ₩33,060 | ₩33,080 | -0.36% | 8.5만 |
|---|
| 2026.05.08 | ₩33,241 | ₩33,241 | ₩33,228 | ₩33,234 | -0.02% | 1.6만 |
|---|
| 2026.05.07 | ₩33,281 | ₩33,281 | ₩33,187 | ₩33,194 | -0.26% | 30.6만 |
|---|
| 2026.05.06 | ₩33,214 | ₩33,228 | ₩33,201 | ₩33,214 | 0.00% | 2.7만 |
|---|
| 2026.05.05 | ₩33,067 | ₩33,093 | ₩33,026 | ₩33,033 | -0.10% | 3.4만 |
|---|
| 2026.05.04 | ₩33,026 | ₩33,080 | ₩32,935 | ₩32,986 | -0.12% | 2.7만 |
|---|
| 2026.05.01 | ₩33,107 | ₩33,174 | ₩33,092 | ₩33,092 | -0.04% | 2.6만 |
|---|
| 2026.04.30 | ₩33,160 | ₩33,160 | ₩33,093 | ₩33,093 | -0.20% | 5.2만 |
|---|
| 2026.04.29 | ₩33,107 | ₩33,111 | ₩33,026 | ₩33,060 | -0.14% | 3.3만 |
|---|
| 2026.04.28 | ₩33,187 | ₩33,201 | ₩33,134 | ₩33,167 | -0.06% | 10.6만 |
|---|
| 2026.04.27 | ₩33,174 | ₩33,254 | ₩33,174 | ₩33,233 | +0.18% | 5.2만 |
|---|
| 2026.04.24 | ₩33,187 | ₩33,281 | ₩33,187 | ₩33,268 | +0.24% | 8.1천 |
|---|
| 2026.04.23 | ₩33,422 | ₩33,422 | ₩33,295 | ₩33,348 | -0.22% | 2.6만 |
|---|
| 2026.04.22 | ₩33,523 | ₩33,523 | ₩33,375 | ₩33,422 | -0.30% | 2.6만 |
|---|
| 2026.04.21 | ₩33,455 | ₩33,482 | ₩33,375 | ₩33,379 | -0.23% | 9.5만 |
|---|
| 2026.04.20 | ₩33,502 | ₩33,509 | ₩33,469 | ₩33,496 | -0.02% | 9.2천 |
|---|
| 2026.04.17 | ₩33,516 | ₩33,556 | ₩33,496 | ₩33,509 | -0.02% | 1.5만 |
|---|
| 2026.04.16 | ₩33,442 | ₩33,449 | ₩33,362 | ₩33,384 | -0.17% | 5만 |
|---|
| 2026.04.15 | ₩33,388 | ₩33,402 | ₩33,362 | ₩33,379 | -0.03% | 4.4만 |
|---|
| 2026.04.14 | ₩33,348 | ₩33,435 | ₩33,348 | ₩33,375 | +0.08% | 3.8만 |
|---|
| 2026.04.13 | ₩33,254 | ₩33,308 | ₩33,254 | ₩33,301 | +0.14% | 1.9만 |
|---|
| 2026.04.10 | ₩33,308 | ₩33,315 | ₩33,241 | ₩33,261 | -0.14% | 1.3만 |
|---|
| 2026.04.09 | ₩33,281 | ₩33,368 | ₩33,248 | ₩33,308 | +0.08% | 2.3만 |
|---|
| 2026.04.08 | ₩33,362 | ₩33,368 | ₩33,308 | ₩33,315 | -0.14% | 2.7만 |
|---|
| 2026.04.07 | ₩33,147 | ₩33,201 | ₩33,026 | ₩33,181 | +0.10% | 2.8만 |
|---|
| 2026.04.06 | ₩33,067 | ₩33,201 | ₩33,067 | ₩33,154 | +0.26% | 3.4만 |
|---|
| 2026.04.02 | ₩33,120 | ₩33,187 | ₩33,060 | ₩33,178 | +0.17% | 2.1만 |
|---|
| 2026.04.01 | ₩33,107 | ₩33,120 | ₩33,080 | ₩33,100 | -0.02% | 2.6만 |
|---|
| 2026.03.31 | ₩33,000 | ₩33,107 | ₩33,000 | ₩33,091 | +0.28% | 1.4만 |
|---|
| 2026.03.30 | ₩32,939 | ₩32,993 | ₩32,919 | ₩32,959 | +0.06% | 2.6만 |
|---|
| 2026.03.27 | ₩32,731 | ₩32,825 | ₩32,718 | ₩32,788 | +0.17% | 1.9만 |
|---|
| 2026.03.26 | ₩32,926 | ₩32,973 | ₩32,772 | ₩32,785 | -0.43% | 2.8만 |
|---|
| 2026.03.25 | ₩33,040 | ₩33,093 | ₩32,986 | ₩33,026 | -0.04% | 20.3만 |
|---|
| 2026.03.24 | ₩33,000 | ₩33,107 | ₩32,986 | ₩33,046 | +0.14% | 1.1만 |
|---|
| 2026.03.23 | ₩33,026 | ₩33,174 | ₩33,026 | ₩33,134 | +0.32% | 2만 |
|---|
| 2026.03.20 | ₩33,120 | ₩33,187 | ₩32,986 | ₩32,998 | -0.37% | 1.4만 |
|---|
| 2026.03.19 | ₩33,187 | ₩33,308 | ₩33,167 | ₩33,297 | +0.33% | 1.8만 |
|---|
| 2026.03.18 | ₩33,321 | ₩33,388 | ₩33,268 | ₩33,281 | -0.12% | 1.7만 |
|---|
| 2026.03.17 | ₩33,415 | ₩33,455 | ₩33,409 | ₩33,431 | +0.05% | 5.4만 |
|---|
| 2026.03.16 | ₩33,315 | ₩33,375 | ₩33,308 | ₩33,375 | +0.18% | 3.7만 |
|---|
| 2026.03.13 | ₩33,295 | ₩33,362 | ₩33,268 | ₩33,268 | -0.08% | 14.7만 |
|---|
| 2026.03.12 | ₩33,268 | ₩34,320 | ₩33,194 | ₩33,335 | +0.20% | 339.3만 |
|---|
| 2026.03.11 | ₩33,415 | ₩33,429 | ₩33,328 | ₩33,358 | -0.17% | 2.4만 |
|---|
| 2026.03.10 | ₩33,576 | ₩33,670 | ₩33,455 | ₩33,502 | -0.22% | 1.8만 |
|---|
| 2026.03.09 | ₩33,442 | ₩33,603 | ₩33,442 | ₩33,592 | +0.45% | 2만 |
|---|
| 2026.03.06 | ₩33,442 | ₩33,590 | ₩33,442 | ₩33,520 | +0.23% | 2.5만 |
|---|
| 2026.03.05 | ₩33,523 | ₩33,576 | ₩33,496 | ₩33,525 | +0.01% | 2만 |
|---|
| 2026.03.04 | ₩33,657 | ₩33,670 | ₩33,630 | ₩33,636 | -0.06% | 1.2만 |
|---|
| 2026.03.03 | ₩33,563 | ₩33,710 | ₩33,563 | ₩33,690 | +0.38% | 2.2만 |
|---|
| 2026.03.02 | ₩33,737 | ₩33,737 | ₩33,683 | ₩33,693 | -0.13% | 1.2만 |
|---|
| 2026.02.27 | ₩33,844 | ₩33,885 | ₩33,831 | ₩33,858 | +0.04% | 1.6만 |
|---|
| 2026.02.26 | ₩33,791 | ₩33,797 | ₩33,764 | ₩33,797 | +0.02% | 2.2만 |
|---|
| 2026.02.25 | ₩33,750 | ₩33,764 | ₩33,663 | ₩33,730 | -0.06% | 1만 |
|---|
| 2026.02.24 | ₩33,764 | ₩33,804 | ₩33,683 | ₩33,737 | -0.08% | 2.3만 |
|---|
| 2026.02.23 | ₩33,885 | ₩33,911 | ₩33,858 | ₩33,906 | +0.06% | 1.4만 |
|---|
| 2026.02.20 | ₩33,858 | ₩33,871 | ₩33,804 | ₩33,858 | 0.00% | 2.8만 |
|---|
| 2026.02.19 | ₩33,817 | ₩33,858 | ₩33,817 | ₩33,851 | +0.10% | 8.7천 |
|---|
| 2026.02.18 | ₩33,817 | ₩33,844 | ₩33,791 | ₩33,804 | -0.04% | 1만 |
|---|
| 2026.02.17 | ₩33,844 | ₩33,885 | ₩33,844 | ₩33,871 | +0.08% | 8.8천 |
|---|
| 2026.02.13 | ₩33,844 | ₩33,871 | ₩33,831 | ₩33,864 | +0.06% | 2.4만 |
|---|
| 2026.02.12 | ₩33,670 | ₩33,791 | ₩33,670 | ₩33,791 | +0.36% | 2만 |
|---|
| 2026.02.11 | ₩33,643 | ₩33,670 | ₩33,630 | ₩33,643 | 0.00% | 1.2만 |
|---|
| 2026.02.10 | ₩33,697 | ₩33,710 | ₩33,670 | ₩33,697 | 0.00% | 2.1만 |
|---|
| 2026.02.09 | ₩33,576 | ₩33,616 | ₩33,549 | ₩33,596 | +0.06% | 2만 |
|---|
| 2026.02.06 | ₩33,643 | ₩33,643 | ₩33,537 | ₩33,583 | -0.18% | 3.6만 |
|---|
| 2026.02.05 | ₩33,523 | ₩33,590 | ₩33,496 | ₩33,586 | +0.19% | 2.2만 |
|---|
| 2026.02.04 | ₩33,455 | ₩33,455 | ₩33,429 | ₩33,455 | 0.00% | 9.9천 |
|---|
| 2026.02.03 | ₩33,455 | ₩33,482 | ₩33,429 | ₩33,469 | +0.04% | 3.7만 |
|---|
| 2026.02.02 | ₩33,509 | ₩33,657 | ₩33,442 | ₩33,482 | -0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩33,496 | ₩33,501 | ₩33,429 | ₩33,489 | -0.02% | 8.5천 |
|---|
| 2026.01.29 | ₩33,429 | ₩33,523 | ₩33,429 | ₩33,502 | +0.22% | 1.1만 |
|---|
| 2026.01.28 | ₩33,496 | ₩33,496 | ₩33,455 | ₩33,496 | 0.00% | 2.7만 |
|---|
| 2026.01.27 | ₩33,523 | ₩33,523 | ₩33,482 | ₩33,494 | -0.08% | 2만 |
|---|
| 2026.01.26 | ₩33,616 | ₩33,657 | ₩33,590 | ₩33,616 | 0.00% | 4.3만 |
|---|
| 2026.01.23 | ₩33,549 | ₩33,576 | ₩33,536 | ₩33,576 | +0.08% | 3만 |
|---|
| 2026.01.22 | ₩33,496 | ₩33,576 | ₩33,470 | ₩33,576 | +0.24% | 4.4만 |
|---|
| 2026.01.21 | ₩33,442 | ₩33,509 | ₩33,415 | ₩33,509 | +0.20% | 9.7만 |
|---|
| 2026.01.20 | ₩33,402 | ₩33,429 | ₩33,395 | ₩33,395 | -0.02% | 1.5만 |
|---|
| 2026.01.16 | ₩33,590 | ₩33,590 | ₩33,523 | ₩33,523 | -0.20% | 1.8만 |
|---|
| 2026.01.15 | ₩33,630 | ₩33,630 | ₩33,557 | ₩33,564 | -0.20% | 1.4만 |
|---|
| 2026.01.14 | ₩33,590 | ₩33,616 | ₩33,572 | ₩33,616 | +0.08% | 1.5만 |
|---|
| 2026.01.13 | ₩33,576 | ₩33,603 | ₩33,536 | ₩33,563 | -0.04% | 4.6만 |
|---|
| 2026.01.12 | ₩33,496 | ₩33,569 | ₩33,496 | ₩33,536 | +0.12% | 1.7만 |
|---|
| 2026.01.09 | ₩33,536 | ₩33,563 | ₩33,509 | ₩33,548 | +0.04% | 2.3만 |
|---|
| 2026.01.08 | ₩33,469 | ₩33,523 | ₩33,455 | ₩33,462 | -0.02% | 1.5만 |
|---|
| 2026.01.07 | ₩33,502 | ₩33,536 | ₩33,469 | ₩33,509 | +0.02% | 29.4만 |
|---|
| 2026.01.06 | ₩33,462 | ₩33,496 | ₩33,409 | ₩33,482 | +0.06% | 1.4만 |
|---|
| 2026.01.05 | ₩33,461 | ₩33,516 | ₩33,461 | ₩33,509 | +0.14% | 2.3만 |
|---|
| 2026.01.02 | ₩33,494 | ₩33,496 | ₩33,402 | ₩33,442 | -0.16% | 1.7만 |
|---|
| 2025.12.31 | ₩33,498 | ₩33,590 | ₩33,477 | ₩33,482 | -0.05% | 2.9만 |
|---|
| 2025.12.30 | ₩33,509 | ₩33,556 | ₩33,469 | ₩33,536 | +0.08% | 1.6만 |
|---|
| 2025.12.29 | ₩33,509 | ₩33,536 | ₩33,496 | ₩33,523 | +0.04% | 5.8천 |
|---|
| 2025.12.26 | ₩33,482 | ₩33,523 | ₩33,482 | ₩33,496 | +0.04% | 1.3만 |
|---|
| 2025.12.24 | ₩33,415 | ₩33,469 | ₩33,415 | ₩33,469 | +0.16% | 1.8만 |
|---|
| 2025.12.23 | ₩33,348 | ₩33,415 | ₩33,321 | ₩33,388 | +0.12% | 3.3만 |
|---|
| 2025.12.22 | ₩33,429 | ₩33,429 | ₩33,335 | ₩33,402 | -0.08% | 3.1만 |
|---|
| 2025.12.19 | ₩33,602 | ₩33,670 | ₩33,590 | ₩33,610 | +0.02% | 15.5만 |
|---|
| 2025.12.18 | ₩33,657 | ₩33,697 | ₩33,616 | ₩33,643 | -0.04% | 2만 |
|---|
| 2025.12.17 | ₩33,563 | ₩33,576 | ₩33,509 | ₩33,563 | 0.00% | 2만 |
|---|
| 2025.12.16 | ₩33,509 | ₩33,590 | ₩33,496 | ₩33,590 | +0.24% | 2.4만 |
|---|
| 2025.12.15 | ₩33,549 | ₩33,563 | ₩33,531 | ₩33,536 | -0.04% | 1.7만 |
|---|
| 2025.12.12 | ₩33,683 | ₩34,086 | ₩33,657 | ₩33,724 | +0.12% | 2.4만 |
|---|
| 2025.12.11 | ₩33,804 | ₩33,831 | ₩33,764 | ₩33,773 | -0.09% | 1.1만 |
|---|
| 2025.12.10 | ₩33,657 | ₩33,804 | ₩33,657 | ₩33,804 | +0.44% | 2.8만 |
|---|
| 2025.12.09 | ₩33,791 | ₩33,791 | ₩33,643 | ₩33,670 | -0.36% | 2만 |
|---|
| 2025.12.08 | ₩33,750 | ₩33,791 | ₩33,663 | ₩33,710 | -0.12% | 2.7만 |
|---|
| 2025.12.05 | ₩33,777 | ₩33,804 | ₩33,737 | ₩33,804 | +0.08% | 4만 |
|---|
| 2025.12.04 | ₩33,817 | ₩33,817 | ₩33,738 | ₩33,771 | -0.14% | 1.4만 |
|---|
| 2025.12.03 | ₩33,831 | ₩33,844 | ₩33,804 | ₩33,844 | +0.04% | 1.9만 |
|---|
| 2025.12.02 | ₩33,764 | ₩33,804 | ₩33,740 | ₩33,791 | +0.08% | 5.8천 |
|---|
| 2025.12.01 | ₩33,750 | ₩33,817 | ₩33,732 | ₩33,771 | +0.06% | 1.4만 |
|---|
| 2025.11.28 | ₩33,911 | ₩33,911 | ₩33,838 | ₩33,866 | -0.13% | 6.7천 |
|---|
| 2025.11.26 | ₩33,858 | ₩34,072 | ₩33,831 | ₩33,958 | +0.30% | 1.2만 |
|---|
| 2025.11.25 | ₩33,831 | ₩33,925 | ₩33,817 | ₩33,871 | +0.12% | 6.9천 |
|---|
| 2025.11.24 | ₩33,777 | ₩33,804 | ₩33,750 | ₩33,801 | +0.07% | 3.2만 |
|---|
| 2025.11.21 | ₩33,844 | ₩33,972 | ₩33,831 | ₩33,831 | -0.04% | 1.1만 |
|---|
| 2025.11.20 | ₩33,791 | ₩34,019 | ₩33,764 | ₩33,780 | -0.03% | 2.3만 |
|---|
| 2025.11.19 | ₩33,791 | ₩33,791 | ₩33,750 | ₩33,750 | -0.12% | 7.7천 |
|---|
| 2025.11.18 | ₩33,777 | ₩33,817 | ₩33,750 | ₩33,771 | -0.02% | 9천 |
|---|
| 2025.11.17 | ₩33,791 | ₩33,804 | ₩33,741 | ₩33,764 | -0.08% | 1.3만 |
|---|
| 2025.11.14 | ₩33,804 | ₩33,925 | ₩33,737 | ₩33,831 | +0.08% | 5.2만 |
|---|
| 2025.11.13 | ₩33,831 | ₩33,858 | ₩33,813 | ₩33,817 | -0.04% | 1.3만 |
|---|
| 2025.11.12 | ₩33,925 | ₩33,925 | ₩33,860 | ₩33,885 | -0.12% | 8.3천 |
|---|
| 2025.11.11 | ₩33,871 | ₩34,099 | ₩33,860 | ₩33,925 | +0.16% | 2.1만 |
|---|
| 2025.11.10 | ₩33,831 | ₩33,871 | ₩33,797 | ₩33,831 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩33,844 | ₩33,858 | ₩33,784 | ₩33,817 | -0.08% | 3.9만 |
|---|
| 2025.11.06 | ₩33,777 | ₩33,858 | ₩33,750 | ₩33,817 | +0.12% | 3.2만 |
|---|
| 2025.11.05 | ₩33,737 | ₩33,777 | ₩33,683 | ₩33,697 | -0.12% | 1.1만 |
|---|
| 2025.11.04 | ₩33,817 | ₩33,871 | ₩33,777 | ₩33,831 | +0.04% | 39.4만 |
|---|
| 2025.11.03 | ₩33,710 | ₩33,817 | ₩33,710 | ₩33,750 | +0.12% | 2.1만 |
|---|
| 2025.10.31 | ₩33,831 | ₩33,911 | ₩33,831 | ₩33,858 | +0.08% | 1.3만 |
|---|
| 2025.10.30 | ₩33,804 | ₩33,885 | ₩33,791 | ₩33,838 | +0.10% | 1.3만 |
|---|
| 2025.10.29 | ₩34,021 | ₩34,139 | ₩33,871 | ₩33,898 | -0.36% | 9.6만 |
|---|
| 2025.10.28 | ₩34,039 | ₩34,193 | ₩34,039 | ₩34,131 | +0.27% | 11.7만 |
|---|
| 2025.10.27 | ₩34,059 | ₩34,314 | ₩33,957 | ₩34,072 | +0.04% | 6만 |
|---|
| 2025.10.24 | ₩34,139 | ₩34,327 | ₩34,072 | ₩34,118 | -0.06% | 2.8만 |
|---|
| 2025.10.23 | ₩34,086 | ₩34,287 | ₩34,086 | ₩34,166 | +0.24% | 2.9만 |
|---|
| 2025.10.22 | ₩34,112 | ₩34,367 | ₩34,099 | ₩34,247 | +0.39% | 82.6만 |
|---|
| 2025.10.21 | ₩34,206 | ₩34,206 | ₩34,126 | ₩34,126 | -0.24% | 5.4천 |
|---|
| 2025.10.20 | ₩34,059 | ₩34,233 | ₩34,045 | ₩34,099 | +0.12% | 1.4만 |
|---|
| 2025.10.17 | ₩34,166 | ₩34,166 | ₩34,005 | ₩34,032 | -0.39% | 2.1만 |
|---|
| 2025.10.16 | ₩33,952 | ₩34,064 | ₩33,952 | ₩34,059 | +0.32% | 1.1만 |
|---|
| 2025.10.15 | ₩34,005 | ₩34,072 | ₩33,938 | ₩33,982 | -0.07% | 2만 |
|---|
| 2025.10.14 | ₩33,911 | ₩33,992 | ₩33,885 | ₩33,972 | +0.18% | 179.3만 |
|---|
| 2025.10.13 | ₩33,871 | ₩34,005 | ₩33,838 | ₩33,952 | +0.24% | 4.3천 |
|---|
| 2025.10.10 | ₩33,844 | ₩34,233 | ₩33,831 | ₩33,876 | +0.10% | 2만 |
|---|