시장 데이터를 불러오는 중
전체 종목
Allspring SMID Core ETF 과거 주가
Allspring SMID Core ETF · ASCE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Allspring SMID Core ETF · ASCE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,259 | ₩44,473 | ₩44,080 | ₩44,406 | +0.33% | 6.8만 |
| 2026.10.08 | ₩43,712 | ₩44,273 | ₩43,712 | ₩44,193 | +1.10% | 36.3만 |
| 2026.10.07 | ₩44,273 | ₩44,709 | ₩43,892 | ₩43,926 | -0.78% | 39.6만 |
| 2026.10.06 | ₩45,114 | ₩45,127 | ₩44,660 | ₩44,726 | -0.86% | 19.6만 |
| 2026.10.05 | ₩44,726 | ₩45,180 | ₩44,540 | ₩44,900 | +0.39% | 27.8만 |
| 2026.10.02 | ₩44,673 | ₩44,953 | ₩44,593 | ₩44,673 | 0.00% | 16만 |
| 2026.10.01 | ₩43,752 | ₩44,326 | ₩43,485 | ₩44,179 | +0.98% | 71.4만 |
| 2026.09.30 | ₩44,059 | ₩44,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,725 |
| -0.76% |
| 37만 |
| 2026.09.29 | ₩44,086 | ₩44,179 | ₩43,672 | ₩44,179 | +0.21% | 17.9만 |
|---|
| 2026.09.28 | ₩44,299 | ₩44,393 | ₩43,832 | ₩44,032 | -0.60% | 5.7만 |
|---|
| 2026.09.25 | ₩44,620 | ₩44,660 | ₩44,326 | ₩44,593 | -0.06% | 6.7만 |
|---|
| 2026.09.24 | ₩44,166 | ₩44,780 | ₩43,992 | ₩44,780 | +1.39% | 13.2만 |
|---|
| 2026.09.23 | ₩44,967 | ₩45,110 | ₩44,233 | ₩44,233 | -1.63% | 9.7만 |
|---|
| 2026.09.22 | ₩45,434 | ₩45,487 | ₩44,868 | ₩45,220 | -0.47% | 33.8만 |
|---|
| 2026.09.21 | ₩45,274 | ₩45,354 | ₩45,021 | ₩45,154 | -0.27% | 3.8만 |
|---|
| 2026.09.18 | ₩44,860 | ₩44,921 | ₩44,713 | ₩44,859 | -0.00% | 21.6만 |
|---|
| 2026.09.17 | ₩45,567 | ₩45,567 | ₩44,967 | ₩45,100 | -1.03% | 12.8만 |
|---|
| 2026.09.16 | ₩44,927 | ₩45,434 | ₩44,466 | ₩44,900 | -0.06% | 5.3만 |
|---|
| 2026.09.15 | ₩45,167 | ₩46,809 | ₩44,700 | ₩44,793 | -0.83% | 38.1만 |
|---|
| 2026.09.14 | ₩45,487 | ₩45,587 | ₩45,047 | ₩45,047 | -0.97% | 7.8만 |
|---|
| 2026.09.11 | ₩46,168 | ₩46,168 | ₩45,794 | ₩45,874 | -0.64% | 6.7만 |
|---|
| 2026.09.10 | ₩45,874 | ₩45,994 | ₩45,607 | ₩45,674 | -0.44% | 6.6만 |
|---|
| 2026.09.09 | ₩46,502 | ₩46,502 | ₩46,157 | ₩46,181 | -0.69% | 4.5만 |
|---|
| 2026.09.08 | ₩46,702 | ₩46,849 | ₩46,582 | ₩46,582 | -0.26% | 6.9만 |
|---|
| 2026.09.04 | ₩46,301 | ₩46,755 | ₩46,301 | ₩46,755 | +0.98% | 5.7만 |
|---|
| 2026.09.03 | ₩46,395 | ₩46,607 | ₩46,195 | ₩46,475 | +0.17% | 3.3만 |
|---|
| 2026.09.02 | ₩45,968 | ₩46,188 | ₩45,888 | ₩46,034 | +0.15% | 4.8만 |
|---|
| 2026.09.01 | ₩45,981 | ₩46,285 | ₩45,821 | ₩45,874 | -0.23% | 3.2만 |
|---|
| 2026.08.31 | ₩46,475 | ₩46,475 | ₩46,212 | ₩46,328 | -0.32% | 15.9만 |
|---|
| 2026.08.28 | ₩47,583 | ₩47,583 | ₩46,622 | ₩46,655 | -1.95% | 11.4만 |
|---|
| 2026.08.27 | ₩47,156 | ₩47,416 | ₩47,129 | ₩47,276 | +0.25% | 8.5만 |
|---|
| 2026.08.26 | ₩46,889 | ₩47,449 | ₩46,889 | ₩47,449 | +1.20% | 6.8만 |
|---|
| 2026.08.25 | ₩46,702 | ₩46,702 | ₩46,435 | ₩46,702 | 0.00% | 3.6만 |
|---|
| 2026.08.24 | ₩46,502 | ₩46,502 | ₩46,273 | ₩46,395 | -0.23% | 6.5만 |
|---|
| 2026.08.21 | ₩46,594 | ₩46,702 | ₩46,488 | ₩46,630 | +0.08% | 4.1만 |
|---|
| 2026.08.20 | ₩46,155 | ₩46,382 | ₩45,968 | ₩46,128 | -0.06% | 6.7만 |
|---|
| 2026.08.19 | ₩46,915 | ₩46,982 | ₩46,368 | ₩46,408 | -1.08% | 6.6만 |
|---|
| 2026.08.18 | ₩47,049 | ₩47,049 | ₩46,515 | ₩46,875 | -0.37% | 8.2만 |
|---|
| 2026.08.17 | ₩47,142 | ₩47,443 | ₩46,982 | ₩46,982 | -0.34% | 3.2만 |
|---|
| 2026.08.14 | ₩46,835 | ₩47,242 | ₩46,802 | ₩47,236 | +0.85% | 2.2만 |
|---|
| 2026.08.13 | ₩47,062 | ₩47,136 | ₩46,822 | ₩46,829 | -0.50% | 6.7만 |
|---|
| 2026.08.12 | ₩46,995 | ₩47,060 | ₩46,782 | ₩46,886 | -0.23% | 5.4만 |
|---|
| 2026.08.11 | ₩46,902 | ₩46,995 | ₩46,555 | ₩46,555 | -0.74% | 6.4만 |
|---|
| 2026.08.10 | ₩46,995 | ₩47,073 | ₩46,715 | ₩46,715 | -0.60% | 12.2만 |
|---|
| 2026.08.07 | ₩46,835 | ₩48,464 | ₩46,729 | ₩47,017 | +0.39% | 9.5만 |
|---|
| 2026.08.06 | ₩46,809 | ₩47,076 | ₩46,248 | ₩46,248 | -1.20% | 6.7만 |
|---|
| 2026.08.05 | ₩47,289 | ₩47,623 | ₩47,036 | ₩47,036 | -0.54% | 6.9만 |
|---|
| 2026.08.04 | ₩46,542 | ₩47,209 | ₩46,542 | ₩47,049 | +1.09% | 10.7만 |
|---|
| 2026.08.03 | ₩45,781 | ₩46,448 | ₩45,687 | ₩46,448 | +1.46% | 7.8만 |
|---|
| 2026.07.31 | ₩45,607 | ₩46,108 | ₩45,027 | ₩45,514 | -0.20% | 6만 |
|---|
| 2026.07.30 | ₩44,980 | ₩45,527 | ₩44,780 | ₩45,514 | +1.19% | 4.2만 |
|---|
| 2026.07.29 | ₩44,847 | ₩45,154 | ₩44,193 | ₩44,393 | -1.01% | 7.2만 |
|---|
| 2026.07.28 | ₩44,940 | ₩44,940 | ₩44,379 | ₩44,931 | -0.02% | 17.7만 |
|---|
| 2026.07.27 | ₩45,314 | ₩45,487 | ₩44,593 | ₩45,487 | +0.38% | 6.9만 |
|---|
| 2026.07.24 | ₩45,354 | ₩45,407 | ₩44,913 | ₩44,913 | -0.97% | 7.7만 |
|---|
| 2026.07.23 | ₩45,260 | ₩45,567 | ₩44,913 | ₩45,140 | -0.27% | 84.8만 |
|---|
| 2026.07.22 | ₩45,701 | ₩45,941 | ₩45,501 | ₩45,541 | -0.35% | 9.2만 |
|---|
| 2026.07.21 | ₩45,380 | ₩45,968 | ₩45,380 | ₩45,954 | +1.26% | 6.4만 |
|---|
| 2026.07.20 | ₩45,154 | ₩45,380 | ₩45,028 | ₩45,028 | -0.28% | 2.6만 |
|---|
| 2026.07.17 | ₩44,847 | ₩45,220 | ₩44,713 | ₩44,967 | +0.27% | 3.7만 |
|---|
| 2026.07.16 | ₩45,834 | ₩45,834 | ₩45,300 | ₩45,370 | -1.01% | 4.4만 |
|---|
| 2026.07.15 | ₩45,421 | ₩45,567 | ₩45,047 | ₩45,383 | -0.08% | 3.9만 |
|---|
| 2026.07.14 | ₩45,447 | ₩45,701 | ₩45,167 | ₩45,701 | +0.56% | 3.2만 |
|---|
| 2026.07.13 | ₩45,380 | ₩45,380 | ₩44,927 | ₩45,047 | -0.74% | 2.4만 |
|---|
| 2026.07.10 | ₩45,768 | ₩45,768 | ₩45,314 | ₩45,514 | -0.55% | 3만 |
|---|
| 2026.07.09 | ₩45,541 | ₩45,981 | ₩45,541 | ₩45,737 | +0.43% | 5.3만 |
|---|
| 2026.07.08 | ₩45,260 | ₩45,380 | ₩44,767 | ₩45,087 | -0.38% | 30.9만 |
|---|
| 2026.07.07 | ₩46,101 | ₩46,301 | ₩45,447 | ₩45,687 | -0.90% | 3.9만 |
|---|
| 2026.07.06 | ₩45,714 | ₩46,648 | ₩45,714 | ₩46,168 | +0.99% | 2.6만 |
|---|
| 2026.07.02 | ₩46,662 | ₩46,662 | ₩45,194 | ₩45,607 | -2.26% | 1만 |
|---|
| 2026.07.01 | ₩46,422 | ₩46,675 | ₩46,141 | ₩46,301 | -0.26% | 7.9만 |
|---|
| 2026.06.30 | ₩46,341 | ₩46,875 | ₩46,341 | ₩46,835 | +1.07% | 6.7만 |
|---|
| 2026.06.29 | ₩46,315 | ₩46,368 | ₩45,634 | ₩46,139 | -0.38% | 5.5만 |
|---|
| 2026.06.26 | ₩46,181 | ₩46,555 | ₩46,048 | ₩46,261 | +0.17% | 3.3만 |
|---|
| 2026.06.25 | ₩46,622 | ₩46,982 | ₩46,235 | ₩46,488 | -0.29% | 3.3만 |
|---|
| 2026.06.24 | ₩46,408 | ₩46,582 | ₩45,914 | ₩46,080 | -0.71% | 2.7만 |
|---|
| 2026.06.23 | ₩45,781 | ₩46,542 | ₩45,514 | ₩45,968 | +0.41% | 3.5만 |
|---|
| 2026.06.22 | ₩46,462 | ₩47,009 | ₩46,221 | ₩47,009 | +1.18% | 3.6만 |
|---|
| 2026.06.18 | ₩46,462 | ₩46,462 | ₩45,928 | ₩46,257 | -0.44% | 1.9만 |
|---|
| 2026.06.17 | ₩46,275 | ₩46,782 | ₩45,327 | ₩45,327 | -2.05% | 3.8만 |
|---|
| 2026.06.16 | ₩46,782 | ₩46,809 | ₩46,048 | ₩46,648 | -0.29% | 7.2만 |
|---|
| 2026.06.15 | ₩46,849 | ₩46,849 | ₩46,488 | ₩46,715 | -0.28% | 10.4만 |
|---|
| 2026.06.12 | ₩46,128 | ₩46,542 | ₩46,075 | ₩46,208 | +0.17% | 4.1만 |
|---|
| 2026.06.11 | ₩44,885 | ₩45,941 | ₩44,885 | ₩45,914 | +2.29% | 2.8만 |
|---|
| 2026.06.10 | ₩45,247 | ₩45,314 | ₩44,313 | ₩44,313 | -2.06% | 2.8만 |
|---|
| 2026.06.09 | ₩44,980 | ₩45,127 | ₩43,272 | ₩44,496 | -1.08% | 13.4만 |
|---|
| 2026.06.08 | ₩43,846 | ₩44,193 | ₩43,765 | ₩43,912 | +0.15% | 2.6만 |
|---|
| 2026.06.05 | ₩44,112 | ₩44,139 | ₩43,158 | ₩43,712 | -0.91% | 2.1만 |
|---|
| 2026.06.04 | ₩43,699 | ₩44,593 | ₩43,699 | ₩44,406 | +1.62% | 7.3만 |
|---|
| 2026.06.03 | ₩43,779 | ₩43,806 | ₩43,365 | ₩43,779 | 0.00% | 16.8만 |
|---|
| 2026.06.02 | ₩43,565 | ₩44,019 | ₩43,565 | ₩43,947 | +0.88% | 1.1만 |
|---|
| 2026.06.01 | ₩43,565 | ₩43,826 | ₩43,312 | ₩43,752 | +0.43% | 2.7만 |
|---|
| 2026.05.29 | ₩43,739 | ₩43,752 | ₩43,285 | ₩43,588 | -0.34% | 3.4만 |
|---|
| 2026.05.28 | ₩43,645 | ₩43,832 | ₩43,312 | ₩43,672 | +0.06% | 1.6만 |
|---|
| 2026.05.27 | ₩43,712 | ₩43,952 | ₩43,619 | ₩43,725 | +0.03% | 2만 |
|---|
| 2026.05.26 | ₩43,619 | ₩43,806 | ₩43,525 | ₩43,806 | +0.43% | 2.1만 |
|---|
| 2026.05.22 | ₩43,018 | ₩43,205 | ₩42,831 | ₩43,205 | +0.43% | 3.2만 |
|---|
| 2026.05.21 | ₩42,110 | ₩42,764 | ₩42,110 | ₩42,698 | +1.39% | 2.1만 |
|---|
| 2026.05.20 | ₩41,550 | ₩42,408 | ₩41,550 | ₩42,408 | +2.07% | 1.3만 |
|---|
| 2026.05.19 | ₩41,243 | ₩41,657 | ₩41,123 | ₩41,344 | +0.25% | 1만 |
|---|
| 2026.05.18 | ₩42,150 | ₩42,150 | ₩41,536 | ₩41,754 | -0.94% | 2.8만 |
|---|
| 2026.05.15 | ₩42,351 | ₩42,351 | ₩41,924 | ₩42,070 | -0.66% | 1.5만 |
|---|
| 2026.05.14 | ₩43,018 | ₩43,018 | ₩42,651 | ₩42,885 | -0.31% | 4.3만 |
|---|
| 2026.05.13 | ₩42,885 | ₩43,178 | ₩42,417 | ₩42,818 | -0.16% | 2.2만 |
|---|
| 2026.05.12 | ₩42,898 | ₩43,005 | ₩42,431 | ₩43,005 | +0.25% | 1.8만 |
|---|
| 2026.05.11 | ₩44,006 | ₩44,006 | ₩43,378 | ₩43,378 | -1.43% | 10.1만 |
|---|
| 2026.05.08 | ₩43,312 | ₩43,465 | ₩43,192 | ₩43,465 | +0.35% | 2.1만 |
|---|
| 2026.05.07 | ₩43,579 | ₩43,632 | ₩42,991 | ₩43,098 | -1.10% | 1.1만 |
|---|
| 2026.05.06 | ₩43,592 | ₩43,592 | ₩42,978 | ₩43,499 | -0.21% | 2.7만 |
|---|
| 2026.05.05 | ₩42,644 | ₩43,085 | ₩42,644 | ₩43,017 | +0.87% | 4.5만 |
|---|
| 2026.05.04 | ₩41,683 | ₩42,017 | ₩41,523 | ₩41,544 | -0.33% | 1.2만 |
|---|
| 2026.05.01 | ₩41,590 | ₩41,745 | ₩41,563 | ₩41,645 | +0.13% | 1만 |
|---|
| 2026.04.30 | ₩41,016 | ₩41,691 | ₩41,016 | ₩41,691 | +1.65% | 3.7만 |
|---|
| 2026.04.29 | ₩40,936 | ₩40,936 | ₩40,495 | ₩40,749 | -0.46% | 7천 |
|---|
| 2026.04.28 | ₩41,123 | ₩41,123 | ₩40,802 | ₩40,976 | -0.36% | 4.8천 |
|---|
| 2026.04.27 | ₩42,257 | ₩42,257 | ₩41,310 | ₩41,378 | -2.08% | 1.1만 |
|---|
| 2026.04.24 | ₩41,256 | ₩41,710 | ₩41,256 | ₩41,706 | +1.09% | 1.6만 |
|---|
| 2026.04.23 | ₩41,763 | ₩41,763 | ₩40,923 | ₩41,394 | -0.89% | 2만 |
|---|
| 2026.04.22 | ₩41,870 | ₩41,884 | ₩41,483 | ₩41,617 | -0.61% | 2.7만 |
|---|
| 2026.04.21 | ₩42,271 | ₩42,271 | ₩41,376 | ₩41,483 | -1.86% | 6.4만 |
|---|
| 2026.04.20 | ₩41,697 | ₩41,897 | ₩41,683 | ₩41,897 | +0.48% | 6.3천 |
|---|
| 2026.04.17 | ₩41,229 | ₩41,830 | ₩41,229 | ₩41,697 | +1.13% | 1.6만 |
|---|
| 2026.04.16 | ₩40,669 | ₩40,762 | ₩40,509 | ₩40,762 | +0.23% | 2.4만 |
|---|
| 2026.04.15 | ₩40,696 | ₩40,856 | ₩40,535 | ₩40,642 | -0.13% | 7.7천 |
|---|
| 2026.04.14 | ₩40,522 | ₩40,802 | ₩40,522 | ₩40,629 | +0.26% | 2만 |
|---|
| 2026.04.13 | ₩39,548 | ₩40,309 | ₩39,548 | ₩40,269 | +1.82% | 7.5천 |
|---|
| 2026.04.10 | ₩39,885 | ₩39,885 | ₩39,588 | ₩39,631 | -0.64% | 1.3만 |
|---|
| 2026.04.09 | ₩39,761 | ₩40,108 | ₩39,508 | ₩39,877 | +0.29% | 1.3만 |
|---|
| 2026.04.08 | ₩39,655 | ₩39,908 | ₩39,281 | ₩39,641 | -0.03% | 1만 |
|---|
| 2026.04.07 | ₩38,186 | ₩38,507 | ₩38,106 | ₩38,427 | +0.63% | 5.4천 |
|---|
| 2026.04.06 | ₩37,986 | ₩38,146 | ₩37,893 | ₩38,146 | +0.42% | 1.3만 |
|---|
| 2026.04.02 | ₩36,945 | ₩37,946 | ₩36,945 | ₩37,946 | +2.71% | 7.9천 |
|---|
| 2026.04.01 | ₩37,879 | ₩38,020 | ₩37,666 | ₩37,666 | -0.56% | 6.6천 |
|---|
| 2026.03.31 | ₩36,465 | ₩37,252 | ₩36,411 | ₩37,252 | +2.16% | 7.8천 |
|---|
| 2026.03.30 | ₩36,718 | ₩36,718 | ₩35,770 | ₩35,837 | -2.40% | 1.2만 |
|---|
| 2026.03.27 | ₩36,491 | ₩36,518 | ₩36,037 | ₩36,191 | -0.82% | 2.7만 |
|---|
| 2026.03.26 | ₩37,199 | ₩37,412 | ₩36,658 | ₩36,678 | -1.40% | 3.1만 |
|---|
| 2026.03.25 | ₩37,305 | ₩37,639 | ₩37,305 | ₩37,538 | +0.62% | 5만 |
|---|
| 2026.03.24 | ₩36,264 | ₩37,185 | ₩36,264 | ₩37,132 | +2.39% | 1.8만 |
|---|
| 2026.03.23 | ₩36,785 | ₩37,038 | ₩36,465 | ₩36,558 | -0.62% | 2.7만 |
|---|
| 2026.03.20 | ₩36,211 | ₩36,211 | ₩35,650 | ₩35,650 | -1.55% | 4.5만 |
|---|
| 2026.03.19 | ₩36,037 | ₩36,438 | ₩35,897 | ₩36,391 | +0.98% | 3.2천 |
|---|
| 2026.03.18 | ₩36,384 | ₩36,491 | ₩36,144 | ₩36,155 | -0.63% | 1.2만 |
|---|
| 2026.03.17 | ₩36,358 | ₩36,558 | ₩36,318 | ₩36,415 | +0.16% | 9.3천 |
|---|
| 2026.03.16 | ₩36,483 | ₩36,483 | ₩36,077 | ₩36,104 | -1.04% | 7.2천 |
|---|
| 2026.03.13 | ₩36,077 | ₩36,077 | ₩35,637 | ₩35,724 | -0.98% | 1.2만 |
|---|
| 2026.03.12 | ₩36,064 | ₩36,358 | ₩35,931 | ₩35,944 | -0.33% | 1만 |
|---|
| 2026.03.11 | ₩36,598 | ₩36,812 | ₩36,491 | ₩36,678 | +0.22% | 1.5만 |
|---|
| 2026.03.10 | ₩36,825 | ₩37,265 | ₩36,678 | ₩36,678 | -0.40% | 1.4만 |
|---|
| 2026.03.09 | ₩35,130 | ₩36,798 | ₩35,130 | ₩36,798 | +4.75% | 3만 |
|---|
| 2026.03.06 | ₩36,358 | ₩36,505 | ₩36,178 | ₩36,328 | -0.08% | 2.6만 |
|---|
| 2026.03.05 | ₩37,426 | ₩37,532 | ₩36,758 | ₩37,067 | -0.96% | 3.7만 |
|---|
| 2026.03.04 | ₩37,466 | ₩37,813 | ₩37,466 | ₩37,548 | +0.22% | 1.8만 |
|---|
| 2026.03.03 | ₩36,331 | ₩37,612 | ₩36,331 | ₩37,430 | +3.02% | 2만 |
|---|
| 2026.03.02 | ₩37,733 | ₩38,040 | ₩37,679 | ₩37,959 | +0.60% | 9.5천 |
|---|
| 2026.02.27 | ₩37,899 | ₩37,899 | ₩37,543 | ₩37,785 | -0.30% | 6.5천 |
|---|
| 2026.02.26 | ₩38,387 | ₩38,627 | ₩38,160 | ₩38,599 | +0.55% | 8만 |
|---|
| 2026.02.25 | ₩38,640 | ₩39,054 | ₩38,640 | ₩38,940 | +0.78% | 5.4천 |
|---|
| 2026.02.24 | ₩37,986 | ₩38,627 | ₩37,986 | ₩38,553 | +1.49% | 1.4만 |
|---|
| 2026.02.23 | ₩38,427 | ₩38,427 | ₩37,766 | ₩38,011 | -1.08% | 1.7만 |
|---|
| 2026.02.20 | ₩38,667 | ₩38,880 | ₩38,520 | ₩38,827 | +0.41% | 1.8만 |
|---|
| 2026.02.19 | ₩38,507 | ₩43,258 | ₩38,400 | ₩38,734 | +0.59% | 4.6만 |
|---|
| 2026.02.18 | ₩39,041 | ₩39,041 | ₩38,587 | ₩38,784 | -0.66% | 1만 |
|---|
| 2026.02.17 | ₩38,200 | ₩38,640 | ₩37,959 | ₩38,609 | +1.07% | 2.6만 |
|---|
| 2026.02.13 | ₩37,439 | ₩38,440 | ₩37,439 | ₩38,360 | +2.46% | 8.5천 |
|---|
| 2026.02.12 | ₩38,694 | ₩38,747 | ₩37,559 | ₩37,706 | -2.55% | 1.4만 |
|---|
| 2026.02.11 | ₩37,913 | ₩38,328 | ₩37,913 | ₩38,328 | +1.09% | 5.8천 |
|---|
| 2026.02.10 | ₩38,641 | ₩38,774 | ₩38,431 | ₩38,431 | -0.55% | 9.4천 |
|---|
| 2026.02.09 | ₩38,560 | ₩38,867 | ₩38,560 | ₩38,667 | +0.28% | 8.8천 |
|---|
| 2026.02.06 | ₩38,046 | ₩38,707 | ₩38,046 | ₩38,667 | +1.63% | 2.1만 |
|---|
| 2026.02.05 | ₩37,452 | ₩37,526 | ₩37,065 | ₩37,185 | -0.71% | 2.5만 |
|---|
| 2026.02.04 | ₩37,813 | ₩37,906 | ₩37,052 | ₩37,506 | -0.81% | 6.2천 |
|---|
| 2026.02.03 | ₩38,120 | ₩38,120 | ₩37,225 | ₩37,572 | -1.44% | 9.9천 |
|---|
| 2026.02.02 | ₩37,746 | ₩38,186 | ₩37,733 | ₩38,026 | +0.74% | 2.2만 |
|---|
| 2026.01.30 | ₩38,120 | ₩38,120 | ₩37,439 | ₩37,652 | -1.23% | 3.3만 |
|---|
| 2026.01.29 | ₩38,186 | ₩38,373 | ₩37,692 | ₩38,373 | +0.49% | 2.4만 |
|---|
| 2026.01.28 | ₩38,233 | ₩38,233 | ₩38,013 | ₩38,053 | -0.47% | 1.1만 |
|---|
| 2026.01.27 | ₩38,053 | ₩38,173 | ₩37,959 | ₩38,168 | +0.30% | 1.8만 |
|---|
| 2026.01.26 | ₩38,213 | ₩38,213 | ₩37,986 | ₩38,066 | -0.38% | 1.1만 |
|---|
| 2026.01.23 | ₩38,106 | ₩38,106 | ₩37,786 | ₩37,973 | -0.35% | 7.7천 |
|---|
| 2026.01.22 | ₩38,640 | ₩38,640 | ₩38,253 | ₩38,373 | -0.69% | 9.9천 |
|---|
| 2026.01.21 | ₩37,773 | ₩38,093 | ₩37,572 | ₩38,042 | +0.71% | 1.2만 |
|---|
| 2026.01.20 | ₩37,386 | ₩37,911 | ₩37,386 | ₩37,547 | +0.43% | 6.9만 |
|---|
| 2026.01.16 | ₩38,080 | ₩38,253 | ₩37,839 | ₩38,037 | -0.11% | 1.9만 |
|---|
| 2026.01.15 | ₩37,918 | ₩38,280 | ₩37,918 | ₩38,108 | +0.50% | 4.6천 |
|---|
| 2026.01.14 | ₩37,599 | ₩37,719 | ₩37,345 | ₩37,604 | +0.01% | 5.5천 |
|---|
| 2026.01.13 | ₩37,786 | ₩37,893 | ₩37,626 | ₩37,663 | -0.32% | 1.3만 |
|---|
| 2026.01.12 | ₩37,452 | ₩37,706 | ₩37,345 | ₩37,655 | +0.54% | 6.3천 |
|---|
| 2026.01.09 | ₩37,559 | ₩37,666 | ₩37,279 | ₩37,626 | +0.18% | 9.3천 |
|---|
| 2026.01.08 | ₩37,065 | ₩38,226 | ₩37,032 | ₩37,265 | +0.54% | 14.7만 |
|---|
| 2026.01.07 | ₩37,159 | ₩37,159 | ₩36,741 | ₩37,132 | -0.07% | 2.3만 |
|---|
| 2026.01.06 | ₩36,611 | ₩37,199 | ₩36,571 | ₩37,168 | +1.52% | 5.8천 |
|---|
| 2026.01.05 | ₩36,505 | ₩36,812 | ₩36,505 | ₩36,745 | +0.66% | 7.7천 |
|---|
| 2026.01.02 | ₩36,064 | ₩36,276 | ₩35,944 | ₩36,276 | +0.59% | 5.8천 |
|---|
| 2025.12.31 | ₩36,098 | ₩36,098 | ₩35,811 | ₩35,811 | -0.79% | 1.2만 |
|---|
| 2025.12.30 | ₩36,930 | ₩36,930 | ₩36,505 | ₩36,505 | -1.15% | 7.4천 |
|---|
| 2025.12.29 | ₩36,985 | ₩37,012 | ₩36,932 | ₩36,998 | +0.04% | 1만 |
|---|
| 2025.12.26 | ₩37,386 | ₩37,386 | ₩37,252 | ₩37,305 | -0.21% | 6.2천 |
|---|
| 2025.12.24 | ₩37,319 | ₩37,372 | ₩37,279 | ₩37,372 | +0.14% | 6.6천 |
|---|
| 2025.12.23 | ₩37,319 | ₩37,319 | ₩37,132 | ₩37,212 | -0.29% | 1.2만 |
|---|
| 2025.12.22 | ₩37,332 | ₩37,559 | ₩37,332 | ₩37,388 | +0.15% | 9.4천 |
|---|
| 2025.12.19 | ₩36,945 | ₩37,079 | ₩36,945 | ₩37,065 | +0.33% | 6.4천 |
|---|
| 2025.12.18 | ₩36,558 | ₩36,825 | ₩36,538 | ₩36,647 | +0.24% | 9천 |
|---|
| 2025.12.17 | ₩36,651 | ₩36,651 | ₩36,131 | ₩36,184 | -1.27% | 2.2만 |
|---|
| 2025.12.16 | ₩35,557 | ₩36,531 | ₩35,557 | ₩36,334 | +2.18% | 6.8천 |
|---|
| 2025.12.15 | ₩36,718 | ₩36,745 | ₩36,513 | ₩36,513 | -0.56% | 2.1천 |
|---|
| 2025.12.12 | ₩37,172 | ₩37,172 | ₩36,625 | ₩36,625 | -1.47% | 5.2천 |
|---|
| 2025.12.11 | ₩36,852 | ₩37,239 | ₩36,852 | ₩37,185 | +0.91% | 1.1만 |
|---|
| 2025.12.10 | ₩36,331 | ₩36,918 | ₩36,331 | ₩36,825 | +1.36% | 1.9천 |
|---|
| 2025.12.09 | ₩36,077 | ₩36,451 | ₩36,077 | ₩36,291 | +0.59% | 1.2만 |
|---|
| 2025.12.08 | ₩36,465 | ₩36,465 | ₩36,306 | ₩36,306 | -0.44% | 5.1천 |
|---|
| 2025.12.05 | ₩36,465 | ₩36,483 | ₩36,398 | ₩36,483 | +0.05% | 1천 |
|---|
| 2025.12.04 | ₩36,211 | ₩36,518 | ₩36,211 | ₩36,478 | +0.74% | 2.6천 |
|---|
| 2025.12.03 | ₩35,851 | ₩36,238 | ₩35,851 | ₩36,238 | +1.08% | 3.3천 |
|---|
| 2025.12.02 | ₩35,957 | ₩35,957 | ₩35,648 | ₩35,648 | -0.86% | 3.7천 |
|---|
| 2025.12.01 | ₩35,504 | ₩35,784 | ₩35,504 | ₩35,570 | +0.19% | 5천 |
|---|
| 2025.11.28 | ₩35,744 | ₩35,797 | ₩35,725 | ₩35,725 | -0.05% | 700 |
|---|
| 2025.11.26 | ₩35,544 | ₩35,811 | ₩35,544 | ₩35,597 | +0.15% | 7.7천 |
|---|
| 2025.11.25 | ₩34,302 | ₩35,157 | ₩34,302 | ₩35,103 | +2.33% | 1.7만 |
|---|
| 2025.11.24 | ₩33,782 | ₩34,249 | ₩33,755 | ₩34,209 | +1.26% | 1.2만 |
|---|
| 2025.11.21 | ₩33,021 | ₩33,808 | ₩33,021 | ₩33,662 | +1.94% | 3.4천 |
|---|
| 2025.11.20 | ₩34,047 | ₩34,115 | ₩32,897 | ₩32,897 | -3.38% | 8.1천 |
|---|
| 2025.11.19 | ₩33,608 | ₩33,662 | ₩33,408 | ₩33,408 | -0.60% | 2.9천 |
|---|
| 2025.11.18 | ₩33,421 | ₩33,746 | ₩33,288 | ₩33,542 | +0.36% | 3.3천 |
|---|
| 2025.11.17 | ₩34,114 | ₩34,222 | ₩33,421 | ₩33,515 | -1.76% | 4.3천 |
|---|
| 2025.11.14 | ₩33,662 | ₩34,249 | ₩33,662 | ₩34,115 | +1.35% | 1.2만 |
|---|
| 2025.11.13 | ₩34,529 | ₩34,529 | ₩34,022 | ₩34,102 | -1.24% | 8.6천 |
|---|
| 2025.11.12 | ₩35,103 | ₩35,103 | ₩34,943 | ₩34,956 | -0.42% | 3.6천 |
|---|
| 2025.11.11 | ₩34,930 | ₩34,930 | ₩34,756 | ₩34,823 | -0.31% | 4.4천 |
|---|
| 2025.11.10 | ₩35,023 | ₩35,157 | ₩34,769 | ₩35,036 | +0.04% | 7.1천 |
|---|
| 2025.11.07 | ₩34,009 | ₩34,556 | ₩34,009 | ₩34,556 | +1.61% | 3.4천 |
|---|
| 2025.11.06 | ₩34,779 | ₩34,779 | ₩34,236 | ₩34,236 | -1.56% | 8.5천 |
|---|
| 2025.11.05 | ₩34,609 | ₩35,076 | ₩34,609 | ₩35,063 | +1.31% | 3.2천 |
|---|
| 2025.11.04 | ₩34,409 | ₩34,649 | ₩34,329 | ₩34,329 | -0.23% | 7.3천 |
|---|
| 2025.11.03 | ₩35,210 | ₩35,210 | ₩34,676 | ₩34,823 | -1.10% | 7.9천 |
|---|
| 2025.10.31 | ₩34,716 | ₩35,090 | ₩34,716 | ₩35,076 | +1.04% | 1.2만 |
|---|
| 2025.10.30 | ₩35,237 | ₩35,290 | ₩34,636 | ₩34,636 | -1.70% | 6.8천 |
|---|
| 2025.10.29 | ₩35,481 | ₩35,664 | ₩35,263 | ₩35,277 | -0.58% | 1.3만 |
|---|
| 2025.10.28 | ₩35,277 | ₩35,464 | ₩35,277 | ₩35,370 | +0.26% | 5.9천 |
|---|
| 2025.10.27 | ₩35,811 | ₩35,837 | ₩35,513 | ₩35,610 | -0.56% | 6.5천 |
|---|
| 2025.10.24 | ₩35,637 | ₩35,677 | ₩35,474 | ₩35,504 | -0.37% | 2만 |
|---|
| 2025.10.23 | ₩34,783 | ₩35,145 | ₩34,783 | ₩35,116 | +0.96% | 10.7만 |
|---|
| 2025.10.22 | ₩34,716 | ₩34,716 | ₩34,276 | ₩34,503 | -0.62% | 25.2만 |
|---|
| 2025.10.21 | ₩34,756 | ₩34,903 | ₩34,596 | ₩34,891 | +0.39% | 19.1만 |
|---|
| 2025.10.20 | ₩34,809 | ₩34,836 | ₩34,623 | ₩34,809 | 0.00% | 3.3천 |
|---|
| 2025.10.17 | ₩34,321 | ₩34,476 | ₩34,115 | ₩34,476 | +0.45% | 3.4만 |
|---|
| 2025.10.16 | ₩34,903 | ₩34,903 | ₩34,316 | ₩34,364 | -1.54% | 5.1천 |
|---|
| 2025.10.15 | ₩35,090 | ₩35,090 | ₩34,729 | ₩34,951 | -0.40% | 5.4천 |
|---|
| 2025.10.14 | ₩34,236 | ₩34,649 | ₩34,236 | ₩34,523 | +0.84% | 600 |
|---|
| 2025.10.13 | ₩34,115 | ₩34,249 | ₩34,115 | ₩34,193 | +0.23% | 1.1천 |
|---|
| 2025.10.10 | ₩34,462 | ₩34,462 | ₩33,610 | ₩33,610 | -2.47% | 3.7천 |
|---|