시장 데이터를 불러오는 중
전체 종목
Allspring Special Large Value ETF 과거 주가
Allspring Special Large Value ETF · ASLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Allspring Special Large Value ETF · ASLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,809 | ₩40,809 | ₩40,809 | ₩40,809 | 0.00% | 100 |
| 2026.10.08 | ₩40,513 | ₩40,513 | ₩40,513 | ₩40,513 | 0.00% | 600 |
| 2026.10.07 | ₩40,281 | ₩40,395 | ₩40,281 | ₩40,395 | +0.28% | 400 |
| 2026.10.06 | ₩40,536 | ₩40,603 | ₩40,522 | ₩40,550 | +0.04% | 1.5천 |
| 2026.10.05 | ₩40,268 | ₩40,268 | ₩40,239 | ₩40,258 | -0.02% | 1천 |
| 2026.10.02 | ₩40,040 | ₩40,093 | ₩40,040 | ₩40,087 | +0.12% | 3.1천 |
| 2026.10.01 | ₩39,785 | ₩39,866 | ₩39,584 | ₩39,852 | +0.17% | 6.3천 |
| 2026.09.30 | ₩40,134 | ₩40,134 | ₩39,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,939 |
| -0.48% |
| 40.5만 |
| 2026.09.29 | ₩40,187 | ₩40,187 | ₩40,020 | ₩40,073 | -0.28% | 2.8천 |
|---|
| 2026.09.28 | ₩40,388 | ₩40,402 | ₩40,260 | ₩40,260 | -0.32% | 2.1천 |
|---|
| 2026.09.25 | ₩40,601 | ₩40,601 | ₩40,601 | ₩40,601 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,368 | ₩40,368 | ₩40,368 | ₩40,368 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩40,603 | ₩40,603 | ₩40,422 | ₩40,422 | -0.45% | 1.3천 |
|---|
| 2026.09.22 | ₩40,710 | ₩40,763 | ₩40,710 | ₩40,762 | +0.13% | 2.8천 |
|---|
| 2026.09.21 | ₩40,589 | ₩40,782 | ₩40,589 | ₩40,782 | +0.48% | 200 |
|---|
| 2026.09.18 | ₩40,469 | ₩40,549 | ₩40,428 | ₩40,478 | +0.02% | 4천 |
|---|
| 2026.09.17 | ₩40,612 | ₩40,612 | ₩40,612 | ₩40,612 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,603 | ₩40,629 | ₩40,147 | ₩40,304 | -0.74% | 1.7천 |
|---|
| 2026.09.15 | ₩40,201 | ₩40,616 | ₩40,201 | ₩40,537 | +0.84% | 1.7만 |
|---|
| 2026.09.14 | ₩40,830 | ₩40,830 | ₩40,766 | ₩40,766 | -0.16% | 400 |
|---|
| 2026.09.11 | ₩40,871 | ₩40,897 | ₩40,830 | ₩40,848 | -0.06% | 5.8천 |
|---|
| 2026.09.10 | ₩40,549 | ₩40,549 | ₩40,482 | ₩40,510 | -0.10% | 500 |
|---|
| 2026.09.09 | ₩40,857 | ₩40,857 | ₩40,746 | ₩40,746 | -0.27% | 1.2천 |
|---|
| 2026.09.08 | ₩41,179 | ₩41,179 | ₩41,049 | ₩41,049 | -0.32% | 1천 |
|---|
| 2026.09.04 | ₩41,353 | ₩41,380 | ₩41,313 | ₩41,360 | +0.02% | 8천 |
|---|
| 2026.09.03 | ₩41,313 | ₩41,594 | ₩41,313 | ₩41,577 | +0.64% | 1.2천 |
|---|
| 2026.09.02 | ₩41,259 | ₩41,259 | ₩41,258 | ₩41,258 | -0.00% | 8.3천 |
|---|
| 2026.09.01 | ₩41,031 | ₩41,031 | ₩41,023 | ₩41,023 | -0.02% | 700 |
|---|
| 2026.08.31 | ₩41,527 | ₩41,527 | ₩41,462 | ₩41,462 | -0.16% | 4.7천 |
|---|
| 2026.08.28 | ₩41,701 | ₩41,731 | ₩41,675 | ₩41,731 | +0.07% | 8.4천 |
|---|
| 2026.08.27 | ₩41,474 | ₩41,648 | ₩41,474 | ₩41,579 | +0.26% | 1.4만 |
|---|
| 2026.08.26 | ₩41,701 | ₩41,742 | ₩41,701 | ₩41,722 | +0.05% | 1.1천 |
|---|
| 2026.08.25 | ₩41,688 | ₩41,699 | ₩41,688 | ₩41,699 | +0.03% | 900 |
|---|
| 2026.08.24 | ₩41,661 | ₩41,727 | ₩41,661 | ₩41,727 | +0.16% | 400 |
|---|
| 2026.08.21 | ₩41,683 | ₩41,683 | ₩41,683 | ₩41,683 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,675 | ₩41,675 | ₩41,500 | ₩41,500 | -0.42% | 600 |
|---|
| 2026.08.19 | ₩41,889 | ₩41,902 | ₩41,825 | ₩41,825 | -0.15% | 2.2천 |
|---|
| 2026.08.18 | ₩41,620 | ₩41,620 | ₩41,521 | ₩41,521 | -0.24% | 300 |
|---|
| 2026.08.17 | ₩41,795 | ₩41,822 | ₩41,632 | ₩41,632 | -0.39% | 500 |
|---|
| 2026.08.14 | ₩41,906 | ₩41,906 | ₩41,906 | ₩41,906 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,031 | ₩42,031 | ₩42,031 | ₩42,031 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩42,010 | ₩42,010 | ₩41,932 | ₩41,941 | -0.16% | 6.1천 |
|---|
| 2026.08.11 | ₩42,144 | ₩42,144 | ₩42,063 | ₩42,103 | -0.10% | 7.3천 |
|---|
| 2026.08.10 | ₩41,956 | ₩42,050 | ₩41,956 | ₩42,050 | +0.22% | 2.8천 |
|---|
| 2026.08.07 | ₩41,916 | ₩41,943 | ₩41,849 | ₩41,920 | +0.01% | 3.8천 |
|---|
| 2026.08.06 | ₩41,732 | ₩41,732 | ₩41,732 | ₩41,732 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩42,237 | ₩42,237 | ₩42,010 | ₩42,036 | -0.48% | 3.9천 |
|---|
| 2026.08.04 | ₩42,103 | ₩42,132 | ₩42,103 | ₩42,132 | +0.07% | 700 |
|---|
| 2026.08.03 | ₩41,755 | ₩41,755 | ₩41,755 | ₩41,755 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩41,219 | ₩41,219 | ₩41,218 | ₩41,218 | -0.00% | 4.2천 |
|---|
| 2026.07.30 | ₩40,670 | ₩40,804 | ₩40,636 | ₩40,773 | +0.25% | 4.1천 |
|---|
| 2026.07.29 | ₩41,072 | ₩41,072 | ₩40,540 | ₩40,540 | -1.30% | 1.7천 |
|---|
| 2026.07.28 | ₩40,897 | ₩41,078 | ₩40,897 | ₩41,078 | +0.44% | 2천 |
|---|
| 2026.07.27 | ₩40,576 | ₩40,576 | ₩40,482 | ₩40,565 | -0.03% | 700 |
|---|
| 2026.07.24 | ₩40,134 | ₩40,223 | ₩40,093 | ₩40,223 | +0.22% | 1.7천 |
|---|
| 2026.07.23 | ₩39,919 | ₩39,925 | ₩39,852 | ₩39,925 | +0.01% | 2천 |
|---|
| 2026.07.22 | ₩40,160 | ₩40,199 | ₩40,147 | ₩40,199 | +0.10% | 2.4천 |
|---|
| 2026.07.21 | ₩40,227 | ₩40,254 | ₩40,172 | ₩40,172 | -0.14% | 600 |
|---|
| 2026.07.20 | ₩40,254 | ₩40,254 | ₩40,254 | ₩40,254 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,750 | ₩40,750 | ₩40,537 | ₩40,537 | -0.52% | 200 |
|---|
| 2026.07.16 | ₩40,938 | ₩40,938 | ₩40,777 | ₩40,816 | -0.30% | 1.1만 |
|---|
| 2026.07.15 | ₩40,655 | ₩40,655 | ₩40,655 | ₩40,655 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,404 | ₩40,404 | ₩40,404 | ₩40,404 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩40,549 | ₩40,549 | ₩40,474 | ₩40,474 | -0.19% | 2.9천 |
|---|
| 2026.07.10 | ₩40,495 | ₩40,545 | ₩40,375 | ₩40,545 | +0.12% | 3.3천 |
|---|
| 2026.07.09 | ₩40,469 | ₩40,469 | ₩40,431 | ₩40,431 | -0.09% | 1.6천 |
|---|
| 2026.07.08 | ₩40,455 | ₩40,455 | ₩40,235 | ₩40,235 | -0.54% | 1.7만 |
|---|
| 2026.07.07 | ₩40,704 | ₩40,704 | ₩40,704 | ₩40,704 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,817 | ₩40,834 | ₩40,817 | ₩40,834 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩40,603 | ₩40,694 | ₩40,442 | ₩40,694 | +0.22% | 9.7천 |
|---|
| 2026.07.01 | ₩40,402 | ₩40,402 | ₩40,273 | ₩40,273 | -0.32% | 100 |
|---|
| 2026.06.30 | ₩40,241 | ₩40,254 | ₩40,201 | ₩40,218 | -0.06% | 4.4만 |
|---|
| 2026.06.29 | ₩40,281 | ₩40,281 | ₩40,107 | ₩40,253 | -0.07% | 7.9천 |
|---|
| 2026.06.26 | ₩39,919 | ₩40,080 | ₩39,919 | ₩40,040 | +0.30% | 4.7천 |
|---|
| 2026.06.25 | ₩39,975 | ₩39,978 | ₩39,975 | ₩39,978 | +0.01% | 400 |
|---|
| 2026.06.24 | ₩40,013 | ₩40,026 | ₩39,817 | ₩39,817 | -0.49% | 400 |
|---|
| 2026.06.23 | ₩39,732 | ₩39,732 | ₩39,611 | ₩39,614 | -0.30% | 2.1천 |
|---|
| 2026.06.22 | ₩39,879 | ₩39,879 | ₩39,821 | ₩39,821 | -0.14% | 4.2천 |
|---|
| 2026.06.18 | ₩39,953 | ₩39,953 | ₩39,953 | ₩39,953 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,241 | ₩40,241 | ₩39,598 | ₩39,598 | -1.60% | 3.6천 |
|---|
| 2026.06.16 | ₩40,201 | ₩40,201 | ₩40,107 | ₩40,107 | -0.23% | 400 |
|---|
| 2026.06.15 | ₩40,201 | ₩40,201 | ₩40,029 | ₩40,029 | -0.43% | 3.5만 |
|---|
| 2026.06.12 | ₩39,665 | ₩39,665 | ₩39,563 | ₩39,563 | -0.26% | 300 |
|---|
| 2026.06.11 | ₩38,901 | ₩39,378 | ₩38,901 | ₩39,378 | +1.23% | 200 |
|---|
| 2026.06.10 | ₩39,088 | ₩39,088 | ₩38,870 | ₩38,870 | -0.56% | 400 |
|---|
| 2026.06.09 | ₩39,450 | ₩39,450 | ₩39,450 | ₩39,450 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩39,289 | ₩39,289 | ₩39,084 | ₩39,084 | -0.52% | 800 |
|---|
| 2026.06.05 | ₩39,343 | ₩39,343 | ₩39,150 | ₩39,150 | -0.49% | 200 |
|---|
| 2026.06.04 | ₩39,691 | ₩39,705 | ₩39,678 | ₩39,703 | +0.03% | 1.2만 |
|---|
| 2026.06.03 | ₩39,383 | ₩39,383 | ₩39,316 | ₩39,334 | -0.13% | 600 |
|---|
| 2026.06.02 | ₩39,517 | ₩39,517 | ₩39,517 | ₩39,517 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩39,381 | ₩39,381 | ₩39,381 | ₩39,381 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩39,825 | ₩39,825 | ₩39,705 | ₩39,705 | -0.30% | 100 |
|---|
| 2026.05.28 | ₩39,638 | ₩39,866 | ₩39,638 | ₩39,852 | +0.54% | 1.6천 |
|---|
| 2026.05.27 | ₩39,892 | ₩39,919 | ₩39,799 | ₩39,851 | -0.10% | 1.7만 |
|---|
| 2026.05.26 | ₩39,812 | ₩39,812 | ₩39,685 | ₩39,804 | -0.02% | 1.4천 |
|---|
| 2026.05.22 | ₩39,557 | ₩39,598 | ₩39,477 | ₩39,517 | -0.10% | 2.3천 |
|---|
| 2026.05.21 | ₩38,968 | ₩39,343 | ₩38,968 | ₩39,316 | +0.89% | 8.3천 |
|---|
| 2026.05.20 | ₩38,887 | ₩39,234 | ₩38,887 | ₩39,234 | +0.89% | 900 |
|---|
| 2026.05.19 | ₩38,700 | ₩38,914 | ₩38,700 | ₩38,759 | +0.15% | 3.5천 |
|---|
| 2026.05.18 | ₩39,088 | ₩39,263 | ₩39,035 | ₩39,119 | +0.08% | 6.7천 |
|---|
| 2026.05.15 | ₩39,236 | ₩39,236 | ₩39,087 | ₩39,087 | -0.38% | 400 |
|---|
| 2026.05.14 | ₩39,598 | ₩39,638 | ₩39,584 | ₩39,611 | +0.03% | 3.4천 |
|---|
| 2026.05.13 | ₩39,504 | ₩39,557 | ₩39,450 | ₩39,497 | -0.02% | 1.9천 |
|---|
| 2026.05.12 | ₩39,531 | ₩39,624 | ₩39,464 | ₩39,624 | +0.24% | 1.2만 |
|---|
| 2026.05.11 | ₩39,544 | ₩39,571 | ₩39,477 | ₩39,504 | -0.10% | 4.7천 |
|---|
| 2026.05.08 | ₩39,718 | ₩39,718 | ₩39,501 | ₩39,501 | -0.55% | 500 |
|---|
| 2026.05.07 | ₩39,973 | ₩39,973 | ₩39,490 | ₩39,517 | -1.14% | 4.7천 |
|---|
| 2026.05.06 | ₩39,892 | ₩39,959 | ₩39,852 | ₩39,959 | +0.17% | 2.7천 |
|---|
| 2026.05.05 | ₩39,397 | ₩39,598 | ₩39,397 | ₩39,516 | +0.30% | 1.8천 |
|---|
| 2026.05.04 | ₩39,504 | ₩39,584 | ₩39,222 | ₩39,226 | -0.70% | 800 |
|---|
| 2026.05.01 | ₩39,933 | ₩39,933 | ₩39,644 | ₩39,683 | -0.62% | 1.2만 |
|---|
| 2026.04.30 | ₩39,490 | ₩39,807 | ₩39,423 | ₩39,807 | +0.80% | 1.3만 |
|---|
| 2026.04.29 | ₩39,343 | ₩39,343 | ₩39,115 | ₩39,196 | -0.37% | 700 |
|---|
| 2026.04.28 | ₩39,410 | ₩39,410 | ₩39,088 | ₩39,115 | -0.75% | 1천 |
|---|
| 2026.04.27 | ₩39,330 | ₩39,397 | ₩39,323 | ₩39,323 | -0.02% | 1천 |
|---|
| 2026.04.24 | ₩39,343 | ₩39,383 | ₩39,343 | ₩39,382 | +0.10% | 2.6천 |
|---|
| 2026.04.23 | ₩39,249 | ₩39,263 | ₩39,196 | ₩39,236 | -0.03% | 52.1만 |
|---|
| 2026.04.22 | ₩39,169 | ₩39,169 | ₩38,941 | ₩38,960 | -0.53% | 3.3천 |
|---|
| 2026.04.21 | ₩39,477 | ₩39,477 | ₩38,901 | ₩38,928 | -1.39% | 1.5천 |
|---|
| 2026.04.20 | ₩39,263 | ₩39,263 | ₩39,263 | ₩39,263 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,437 | ₩39,437 | ₩39,300 | ₩39,300 | -0.35% | 100 |
|---|
| 2026.04.16 | ₩38,887 | ₩38,887 | ₩38,767 | ₩38,820 | -0.17% | 900 |
|---|
| 2026.04.15 | ₩38,807 | ₩38,940 | ₩38,807 | ₩38,940 | +0.34% | 400 |
|---|
| 2026.04.14 | ₩38,713 | ₩39,008 | ₩38,713 | ₩38,981 | +0.69% | 1.2천 |
|---|
| 2026.04.13 | ₩38,365 | ₩38,799 | ₩38,365 | ₩38,799 | +1.13% | 800 |
|---|
| 2026.04.10 | ₩38,619 | ₩38,660 | ₩38,401 | ₩38,401 | -0.57% | 1.1천 |
|---|
| 2026.04.09 | ₩38,512 | ₩38,682 | ₩38,499 | ₩38,682 | +0.44% | 300 |
|---|
| 2026.04.08 | ₩38,459 | ₩38,539 | ₩38,378 | ₩38,539 | +0.21% | 6.3천 |
|---|
| 2026.04.07 | ₩37,373 | ₩37,429 | ₩37,320 | ₩37,429 | +0.15% | 1천 |
|---|
| 2026.04.06 | ₩37,440 | ₩37,561 | ₩37,440 | ₩37,561 | +0.32% | 1.2만 |
|---|
| 2026.04.02 | ₩37,306 | ₩37,321 | ₩37,293 | ₩37,321 | +0.04% | 2.1천 |
|---|
| 2026.04.01 | ₩37,467 | ₩37,507 | ₩37,365 | ₩37,365 | -0.27% | 5만 |
|---|
| 2026.03.31 | ₩37,038 | ₩37,269 | ₩37,038 | ₩37,269 | +0.62% | 2.6천 |
|---|
| 2026.03.30 | ₩36,824 | ₩36,824 | ₩36,572 | ₩36,572 | -0.68% | 400 |
|---|
| 2026.03.27 | ₩36,891 | ₩36,891 | ₩36,529 | ₩36,583 | -0.84% | 1.3천 |
|---|
| 2026.03.26 | ₩37,454 | ₩37,454 | ₩37,092 | ₩37,092 | -0.97% | 400 |
|---|
| 2026.03.25 | ₩37,467 | ₩37,521 | ₩37,427 | ₩37,480 | +0.04% | 2.5천 |
|---|
| 2026.03.24 | ₩36,958 | ₩37,467 | ₩36,958 | ₩37,293 | +0.91% | 2.6천 |
|---|
| 2026.03.23 | ₩37,440 | ₩37,440 | ₩37,255 | ₩37,255 | -0.49% | 1.1천 |
|---|
| 2026.03.20 | ₩36,918 | ₩36,918 | ₩36,525 | ₩36,709 | -0.57% | 6.3천 |
|---|
| 2026.03.19 | ₩37,186 | ₩37,186 | ₩37,127 | ₩37,127 | -0.16% | 200 |
|---|
| 2026.03.18 | ₩37,494 | ₩37,494 | ₩37,184 | ₩37,184 | -0.83% | 400 |
|---|
| 2026.03.17 | ₩37,802 | ₩37,856 | ₩37,762 | ₩37,762 | -0.11% | 8.5천 |
|---|
| 2026.03.16 | ₩37,594 | ₩37,735 | ₩37,521 | ₩37,622 | +0.07% | 1.5천 |
|---|
| 2026.03.13 | ₩37,239 | ₩37,239 | ₩37,199 | ₩37,204 | -0.09% | 700 |
|---|
| 2026.03.12 | ₩37,306 | ₩37,306 | ₩37,171 | ₩37,171 | -0.36% | 1천 |
|---|
| 2026.03.11 | ₩37,923 | ₩37,923 | ₩37,874 | ₩37,874 | -0.13% | 300 |
|---|
| 2026.03.10 | ₩38,110 | ₩38,338 | ₩38,003 | ₩38,067 | -0.11% | 1.3만 |
|---|
| 2026.03.09 | ₩37,440 | ₩38,164 | ₩37,346 | ₩38,164 | +1.93% | 6.3천 |
|---|
| 2026.03.06 | ₩38,002 | ₩38,116 | ₩37,978 | ₩38,004 | +0.01% | 8.8천 |
|---|
| 2026.03.05 | ₩38,606 | ₩38,629 | ₩38,552 | ₩38,629 | +0.06% | 3.4천 |
|---|
| 2026.03.04 | ₩39,129 | ₩39,237 | ₩39,129 | ₩39,237 | +0.28% | 4.4천 |
|---|
| 2026.03.03 | ₩39,330 | ₩39,330 | ₩39,008 | ₩39,096 | -0.59% | 2.3천 |
|---|
| 2026.03.02 | ₩39,584 | ₩39,711 | ₩39,584 | ₩39,711 | +0.32% | 5.5천 |
|---|
| 2026.02.27 | ₩39,608 | ₩39,971 | ₩39,584 | ₩39,971 | +0.92% | 3천 |
|---|
| 2026.02.26 | ₩39,598 | ₩39,852 | ₩39,598 | ₩39,807 | +0.53% | 1.3만 |
|---|
| 2026.02.25 | ₩39,504 | ₩39,675 | ₩39,490 | ₩39,675 | +0.43% | 4.6천 |
|---|
| 2026.02.24 | ₩39,547 | ₩39,655 | ₩39,464 | ₩39,655 | +0.27% | 1.2만 |
|---|
| 2026.02.23 | ₩39,356 | ₩39,356 | ₩39,216 | ₩39,256 | -0.26% | 27.2만 |
|---|
| 2026.02.20 | ₩39,477 | ₩39,691 | ₩39,477 | ₩39,691 | +0.54% | 3.2천 |
|---|
| 2026.02.19 | ₩39,584 | ₩39,584 | ₩39,383 | ₩39,531 | -0.14% | 2천 |
|---|
| 2026.02.18 | ₩39,718 | ₩39,785 | ₩39,651 | ₩39,750 | +0.08% | 1.3만 |
|---|
| 2026.02.17 | ₩39,142 | ₩39,437 | ₩39,142 | ₩39,383 | +0.62% | 2.9천 |
|---|
| 2026.02.13 | ₩39,423 | ₩39,825 | ₩39,423 | ₩39,653 | +0.58% | 8.6천 |
|---|
| 2026.02.12 | ₩39,959 | ₩39,959 | ₩39,410 | ₩39,464 | -1.24% | 1.3천 |
|---|
| 2026.02.11 | ₩39,946 | ₩39,996 | ₩39,906 | ₩39,996 | +0.12% | 7천 |
|---|
| 2026.02.10 | ₩39,946 | ₩40,214 | ₩39,946 | ₩40,051 | +0.26% | 600 |
|---|
| 2026.02.09 | ₩39,745 | ₩39,917 | ₩39,705 | ₩39,917 | +0.43% | 3.6천 |
|---|
| 2026.02.06 | ₩39,624 | ₩39,866 | ₩39,624 | ₩39,866 | +0.61% | 4.1천 |
|---|
| 2026.02.05 | ₩39,263 | ₩39,437 | ₩39,236 | ₩39,291 | +0.07% | 1.3천 |
|---|
| 2026.02.04 | ₩39,343 | ₩39,705 | ₩39,343 | ₩39,638 | +0.75% | 1.9만 |
|---|
| 2026.02.03 | ₩39,397 | ₩39,397 | ₩39,088 | ₩39,252 | -0.37% | 32.9만 |
|---|
| 2026.02.02 | ₩38,981 | ₩39,201 | ₩38,981 | ₩39,201 | +0.56% | 600 |
|---|
| 2026.01.30 | ₩38,765 | ₩38,922 | ₩38,761 | ₩38,922 | +0.40% | 2.3천 |
|---|
| 2026.01.29 | ₩38,887 | ₩39,050 | ₩38,874 | ₩39,050 | +0.42% | 1.3천 |
|---|
| 2026.01.28 | ₩39,115 | ₩39,115 | ₩38,954 | ₩38,954 | -0.41% | 10.7만 |
|---|
| 2026.01.27 | ₩39,048 | ₩39,070 | ₩39,021 | ₩39,070 | +0.05% | 2.8천 |
|---|
| 2026.01.26 | ₩38,945 | ₩38,945 | ₩38,945 | ₩38,945 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩38,794 | ₩38,794 | ₩38,740 | ₩38,740 | -0.14% | 33만 |
|---|
| 2026.01.22 | ₩38,954 | ₩39,040 | ₩38,874 | ₩38,934 | -0.05% | 7.8만 |
|---|
| 2026.01.21 | ₩38,566 | ₩38,731 | ₩38,526 | ₩38,731 | +0.43% | 2.6천 |
|---|
| 2026.01.20 | ₩38,552 | ₩38,593 | ₩38,258 | ₩38,258 | -0.76% | 1.6천 |
|---|
| 2026.01.16 | ₩38,941 | ₩38,969 | ₩38,941 | ₩38,969 | +0.07% | 300 |
|---|
| 2026.01.15 | ₩38,887 | ₩38,914 | ₩38,887 | ₩38,902 | +0.04% | 1.1만 |
|---|
| 2026.01.14 | ₩38,606 | ₩38,748 | ₩38,606 | ₩38,748 | +0.37% | 2천 |
|---|
| 2026.01.13 | ₩38,646 | ₩38,682 | ₩38,593 | ₩38,682 | +0.09% | 2.5천 |
|---|
| 2026.01.12 | ₩38,579 | ₩38,701 | ₩38,579 | ₩38,701 | +0.32% | 600 |
|---|
| 2026.01.09 | ₩38,633 | ₩38,772 | ₩38,552 | ₩38,772 | +0.36% | 1.4천 |
|---|
| 2026.01.08 | ₩38,204 | ₩38,505 | ₩38,204 | ₩38,491 | +0.75% | 1.6천 |
|---|
| 2026.01.07 | ₩38,351 | ₩38,351 | ₩38,035 | ₩38,035 | -0.82% | 4.4천 |
|---|
| 2026.01.06 | ₩38,552 | ₩38,563 | ₩38,552 | ₩38,563 | +0.03% | 200 |
|---|
| 2026.01.05 | ₩38,271 | ₩38,271 | ₩38,195 | ₩38,195 | -0.20% | 1천 |
|---|
| 2026.01.02 | ₩37,561 | ₩37,782 | ₩37,561 | ₩37,734 | +0.46% | 1.3천 |
|---|
| 2025.12.31 | ₩37,549 | ₩37,549 | ₩37,549 | ₩37,549 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩37,789 | ₩37,802 | ₩37,775 | ₩37,775 | -0.04% | 1.9천 |
|---|
| 2025.12.29 | ₩37,802 | ₩37,802 | ₩37,789 | ₩37,802 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩37,815 | ₩37,909 | ₩37,809 | ₩37,909 | +0.25% | 4.4천 |
|---|
| 2025.12.24 | ₩37,908 | ₩37,908 | ₩37,908 | ₩37,908 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩37,668 | ₩37,748 | ₩37,655 | ₩37,748 | +0.21% | 2.1천 |
|---|
| 2025.12.22 | ₩37,668 | ₩37,695 | ₩37,661 | ₩37,695 | +0.07% | 500 |
|---|
| 2025.12.19 | ₩37,856 | ₩37,882 | ₩37,763 | ₩37,763 | -0.24% | 3.3천 |
|---|
| 2025.12.18 | ₩37,882 | ₩37,882 | ₩37,762 | ₩37,779 | -0.27% | 1.1천 |
|---|
| 2025.12.17 | ₩37,882 | ₩37,882 | ₩37,640 | ₩37,640 | -0.64% | 1.8천 |
|---|
| 2025.12.16 | ₩38,110 | ₩38,110 | ₩37,802 | ₩37,893 | -0.57% | 600 |
|---|
| 2025.12.15 | ₩38,258 | ₩38,258 | ₩38,057 | ₩38,231 | -0.07% | 5.2천 |
|---|
| 2025.12.12 | ₩38,217 | ₩38,217 | ₩38,132 | ₩38,161 | -0.15% | 3.3천 |
|---|
| 2025.12.11 | ₩38,231 | ₩38,321 | ₩38,217 | ₩38,321 | +0.23% | 600 |
|---|
| 2025.12.10 | ₩38,140 | ₩38,140 | ₩38,140 | ₩38,140 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,762 | ₩37,762 | ₩37,574 | ₩37,574 | -0.50% | 1.9천 |
|---|
| 2025.12.08 | ₩37,708 | ₩37,708 | ₩37,542 | ₩37,542 | -0.44% | 2.4천 |
|---|
| 2025.12.05 | ₩38,030 | ₩38,030 | ₩37,906 | ₩37,906 | -0.32% | 300 |
|---|
| 2025.12.04 | ₩37,976 | ₩37,976 | ₩37,911 | ₩37,911 | -0.17% | 800 |
|---|
| 2025.12.03 | ₩37,973 | ₩38,007 | ₩37,973 | ₩38,007 | +0.09% | 300 |
|---|
| 2025.12.02 | ₩37,538 | ₩37,538 | ₩37,538 | ₩37,538 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩37,527 | ₩37,681 | ₩37,466 | ₩37,466 | -0.16% | 2천 |
|---|
| 2025.11.28 | ₩37,668 | ₩37,668 | ₩37,668 | ₩37,668 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,467 | ₩37,494 | ₩37,421 | ₩37,421 | -0.12% | 700 |
|---|
| 2025.11.25 | ₩37,172 | ₩37,216 | ₩37,172 | ₩37,216 | +0.12% | 100 |
|---|
| 2025.11.24 | ₩36,650 | ₩36,650 | ₩36,650 | ₩36,650 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,315 | ₩36,489 | ₩36,315 | ₩36,434 | +0.33% | 1.6천 |
|---|
| 2025.11.20 | ₩36,569 | ₩36,583 | ₩35,860 | ₩35,860 | -1.94% | 500 |
|---|
| 2025.11.19 | ₩36,142 | ₩36,142 | ₩36,128 | ₩36,128 | -0.04% | 200 |
|---|
| 2025.11.18 | ₩36,033 | ₩36,261 | ₩36,025 | ₩36,096 | +0.17% | 1.3천 |
|---|
| 2025.11.17 | ₩36,592 | ₩36,592 | ₩36,140 | ₩36,179 | -1.13% | 1.7천 |
|---|
| 2025.11.14 | ₩36,529 | ₩36,703 | ₩36,529 | ₩36,560 | +0.08% | 800 |
|---|
| 2025.11.13 | ₩37,132 | ₩37,132 | ₩36,730 | ₩36,757 | -1.01% | 3.6천 |
|---|
| 2025.11.12 | ₩37,145 | ₩37,186 | ₩37,078 | ₩37,132 | -0.04% | 3.4천 |
|---|
| 2025.11.11 | ₩37,030 | ₩37,030 | ₩37,030 | ₩37,030 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩36,542 | ₩36,709 | ₩36,542 | ₩36,709 | +0.45% | 200 |
|---|
| 2025.11.07 | ₩36,410 | ₩36,410 | ₩36,410 | ₩36,410 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,234 | ₩36,234 | ₩36,186 | ₩36,186 | -0.13% | 3.9천 |
|---|
| 2025.11.05 | ₩36,489 | ₩36,502 | ₩36,408 | ₩36,408 | -0.22% | 3.5만 |
|---|
| 2025.11.04 | ₩36,375 | ₩36,375 | ₩36,375 | ₩36,375 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,558 | ₩36,558 | ₩36,558 | ₩36,558 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,583 | ₩36,609 | ₩36,583 | ₩36,609 | +0.07% | 500 |
|---|
| 2025.10.30 | ₩36,784 | ₩36,810 | ₩36,516 | ₩36,516 | -0.73% | 1천 |
|---|
| 2025.10.29 | ₩37,025 | ₩37,078 | ₩36,663 | ₩36,743 | -0.76% | 6천 |
|---|
| 2025.10.28 | ₩37,373 | ₩37,444 | ₩37,263 | ₩37,263 | -0.29% | 1.5천 |
|---|
| 2025.10.27 | ₩37,563 | ₩37,563 | ₩37,563 | ₩37,563 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩37,401 | ₩37,401 | ₩37,401 | ₩37,401 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,239 | ₩37,246 | ₩37,239 | ₩37,246 | +0.02% | 700 |
|---|
| 2025.10.22 | ₩37,108 | ₩37,108 | ₩37,108 | ₩37,108 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩37,214 | ₩37,214 | ₩37,159 | ₩37,159 | -0.15% | 600 |
|---|
| 2025.10.20 | ₩36,958 | ₩36,958 | ₩36,936 | ₩36,936 | -0.06% | 400 |
|---|
| 2025.10.17 | ₩36,489 | ₩36,609 | ₩36,489 | ₩36,609 | +0.33% | 1.2천 |
|---|
| 2025.10.16 | ₩36,824 | ₩36,824 | ₩36,301 | ₩36,301 | -1.42% | 3천 |
|---|
| 2025.10.15 | ₩36,877 | ₩36,877 | ₩36,690 | ₩36,743 | -0.36% | 4.1천 |
|---|
| 2025.10.14 | ₩36,583 | ₩36,824 | ₩36,583 | ₩36,730 | +0.40% | 2.5천 |
|---|
| 2025.10.13 | ₩36,206 | ₩36,368 | ₩36,206 | ₩36,355 | +0.41% | 8.6천 |
|---|
| 2025.10.10 | ₩36,636 | ₩36,663 | ₩35,978 | ₩35,978 | -1.80% | 1.9천 |
|---|