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 | ₩40,649 | ₩40,649 | ₩40,649 | ₩40,649 | 0.00% | 100 |
| 2026.10.08 | ₩40,354 | ₩40,354 | ₩40,354 | ₩40,354 | 0.00% | 600 |
| 2026.10.07 | ₩40,123 | ₩40,237 | ₩40,123 | ₩40,237 | +0.28% | 400 |
| 2026.10.06 | ₩40,377 | ₩40,444 | ₩40,363 | ₩40,391 | +0.04% | 1.5천 |
| 2026.10.05 | ₩40,110 | ₩40,110 | ₩40,082 | ₩40,100 | -0.02% | 1천 |
| 2026.10.02 | ₩39,883 | ₩39,936 | ₩39,883 | ₩39,930 | +0.12% | 3.1천 |
| 2026.10.01 | ₩39,629 | ₩39,709 | ₩39,429 | ₩39,696 | +0.17% | 6.3천 |
| 2026.09.30 | ₩39,976 | ₩39,976 | ₩39,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,783 |
| -0.48% |
| 40.5만 |
| 2026.09.29 | ₩40,030 | ₩40,030 | ₩39,863 | ₩39,916 | -0.28% | 2.8천 |
|---|
| 2026.09.28 | ₩40,230 | ₩40,243 | ₩40,102 | ₩40,102 | -0.32% | 2.1천 |
|---|
| 2026.09.25 | ₩40,442 | ₩40,442 | ₩40,442 | ₩40,442 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,210 | ₩40,210 | ₩40,210 | ₩40,210 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩40,444 | ₩40,444 | ₩40,263 | ₩40,263 | -0.45% | 1.3천 |
|---|
| 2026.09.22 | ₩40,550 | ₩40,604 | ₩40,550 | ₩40,602 | +0.13% | 2.8천 |
|---|
| 2026.09.21 | ₩40,430 | ₩40,622 | ₩40,430 | ₩40,622 | +0.48% | 200 |
|---|
| 2026.09.18 | ₩40,310 | ₩40,390 | ₩40,270 | ₩40,319 | +0.02% | 4천 |
|---|
| 2026.09.17 | ₩40,453 | ₩40,453 | ₩40,453 | ₩40,453 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,444 | ₩40,470 | ₩39,990 | ₩40,146 | -0.74% | 1.7천 |
|---|
| 2026.09.15 | ₩40,043 | ₩40,457 | ₩40,043 | ₩40,378 | +0.84% | 1.7만 |
|---|
| 2026.09.14 | ₩40,670 | ₩40,670 | ₩40,606 | ₩40,606 | -0.16% | 400 |
|---|
| 2026.09.11 | ₩40,710 | ₩40,737 | ₩40,670 | ₩40,688 | -0.06% | 5.8천 |
|---|
| 2026.09.10 | ₩40,390 | ₩40,390 | ₩40,323 | ₩40,351 | -0.10% | 500 |
|---|
| 2026.09.09 | ₩40,697 | ₩40,697 | ₩40,586 | ₩40,586 | -0.27% | 1.2천 |
|---|
| 2026.09.08 | ₩41,017 | ₩41,017 | ₩40,888 | ₩40,888 | -0.32% | 1천 |
|---|
| 2026.09.04 | ₩41,191 | ₩41,218 | ₩41,151 | ₩41,198 | +0.02% | 8천 |
|---|
| 2026.09.03 | ₩41,151 | ₩41,431 | ₩41,151 | ₩41,414 | +0.64% | 1.2천 |
|---|
| 2026.09.02 | ₩41,098 | ₩41,098 | ₩41,096 | ₩41,096 | -0.00% | 8.3천 |
|---|
| 2026.09.01 | ₩40,871 | ₩40,871 | ₩40,863 | ₩40,863 | -0.02% | 700 |
|---|
| 2026.08.31 | ₩41,365 | ₩41,365 | ₩41,299 | ₩41,299 | -0.16% | 4.7천 |
|---|
| 2026.08.28 | ₩41,538 | ₩41,567 | ₩41,511 | ₩41,567 | +0.07% | 8.4천 |
|---|
| 2026.08.27 | ₩41,311 | ₩41,485 | ₩41,311 | ₩41,417 | +0.26% | 1.4만 |
|---|
| 2026.08.26 | ₩41,538 | ₩41,578 | ₩41,538 | ₩41,558 | +0.05% | 1.1천 |
|---|
| 2026.08.25 | ₩41,525 | ₩41,535 | ₩41,525 | ₩41,535 | +0.03% | 900 |
|---|
| 2026.08.24 | ₩41,498 | ₩41,563 | ₩41,498 | ₩41,563 | +0.16% | 400 |
|---|
| 2026.08.21 | ₩41,519 | ₩41,519 | ₩41,519 | ₩41,519 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,511 | ₩41,511 | ₩41,338 | ₩41,338 | -0.42% | 600 |
|---|
| 2026.08.19 | ₩41,725 | ₩41,738 | ₩41,661 | ₩41,661 | -0.15% | 2.2천 |
|---|
| 2026.08.18 | ₩41,457 | ₩41,457 | ₩41,358 | ₩41,358 | -0.24% | 300 |
|---|
| 2026.08.17 | ₩41,631 | ₩41,658 | ₩41,469 | ₩41,469 | -0.39% | 500 |
|---|
| 2026.08.14 | ₩41,742 | ₩41,742 | ₩41,742 | ₩41,742 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,866 | ₩41,866 | ₩41,866 | ₩41,866 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩41,845 | ₩41,845 | ₩41,768 | ₩41,777 | -0.16% | 6.1천 |
|---|
| 2026.08.11 | ₩41,979 | ₩41,979 | ₩41,898 | ₩41,938 | -0.10% | 7.3천 |
|---|
| 2026.08.10 | ₩41,792 | ₩41,885 | ₩41,792 | ₩41,885 | +0.22% | 2.8천 |
|---|
| 2026.08.07 | ₩41,752 | ₩41,778 | ₩41,685 | ₩41,756 | +0.01% | 3.8천 |
|---|
| 2026.08.06 | ₩41,569 | ₩41,569 | ₩41,569 | ₩41,569 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩42,072 | ₩42,072 | ₩41,845 | ₩41,872 | -0.48% | 3.9천 |
|---|
| 2026.08.04 | ₩41,938 | ₩41,967 | ₩41,938 | ₩41,967 | +0.07% | 700 |
|---|
| 2026.08.03 | ₩41,591 | ₩41,591 | ₩41,591 | ₩41,591 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩41,058 | ₩41,058 | ₩41,056 | ₩41,056 | -0.00% | 4.2천 |
|---|
| 2026.07.30 | ₩40,510 | ₩40,644 | ₩40,477 | ₩40,613 | +0.25% | 4.1천 |
|---|
| 2026.07.29 | ₩40,911 | ₩40,911 | ₩40,381 | ₩40,381 | -1.30% | 1.7천 |
|---|
| 2026.07.28 | ₩40,737 | ₩40,917 | ₩40,737 | ₩40,917 | +0.44% | 2천 |
|---|
| 2026.07.27 | ₩40,417 | ₩40,417 | ₩40,323 | ₩40,406 | -0.03% | 700 |
|---|
| 2026.07.24 | ₩39,976 | ₩40,066 | ₩39,936 | ₩40,066 | +0.22% | 1.7천 |
|---|
| 2026.07.23 | ₩39,763 | ₩39,768 | ₩39,696 | ₩39,768 | +0.01% | 2천 |
|---|
| 2026.07.22 | ₩40,003 | ₩40,042 | ₩39,990 | ₩40,042 | +0.10% | 2.4천 |
|---|
| 2026.07.21 | ₩40,070 | ₩40,096 | ₩40,015 | ₩40,015 | -0.14% | 600 |
|---|
| 2026.07.20 | ₩40,096 | ₩40,096 | ₩40,096 | ₩40,096 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,590 | ₩40,590 | ₩40,378 | ₩40,378 | -0.52% | 200 |
|---|
| 2026.07.16 | ₩40,777 | ₩40,777 | ₩40,617 | ₩40,656 | -0.30% | 1.1만 |
|---|
| 2026.07.15 | ₩40,496 | ₩40,496 | ₩40,496 | ₩40,496 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,246 | ₩40,246 | ₩40,246 | ₩40,246 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩40,390 | ₩40,390 | ₩40,315 | ₩40,315 | -0.19% | 2.9천 |
|---|
| 2026.07.10 | ₩40,337 | ₩40,386 | ₩40,217 | ₩40,386 | +0.12% | 3.3천 |
|---|
| 2026.07.09 | ₩40,310 | ₩40,310 | ₩40,273 | ₩40,273 | -0.09% | 1.6천 |
|---|
| 2026.07.08 | ₩40,297 | ₩40,297 | ₩40,078 | ₩40,078 | -0.54% | 1.7만 |
|---|
| 2026.07.07 | ₩40,545 | ₩40,545 | ₩40,545 | ₩40,545 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,657 | ₩40,674 | ₩40,657 | ₩40,674 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩40,444 | ₩40,534 | ₩40,283 | ₩40,534 | +0.22% | 9.7천 |
|---|
| 2026.07.01 | ₩40,243 | ₩40,243 | ₩40,115 | ₩40,115 | -0.32% | 100 |
|---|
| 2026.06.30 | ₩40,083 | ₩40,096 | ₩40,043 | ₩40,060 | -0.06% | 4.4만 |
|---|
| 2026.06.29 | ₩40,123 | ₩40,123 | ₩39,950 | ₩40,095 | -0.07% | 7.9천 |
|---|
| 2026.06.26 | ₩39,763 | ₩39,923 | ₩39,763 | ₩39,883 | +0.30% | 4.7천 |
|---|
| 2026.06.25 | ₩39,819 | ₩39,822 | ₩39,819 | ₩39,822 | +0.01% | 400 |
|---|
| 2026.06.24 | ₩39,856 | ₩39,870 | ₩39,661 | ₩39,661 | -0.49% | 400 |
|---|
| 2026.06.23 | ₩39,576 | ₩39,576 | ₩39,456 | ₩39,458 | -0.30% | 2.1천 |
|---|
| 2026.06.22 | ₩39,723 | ₩39,723 | ₩39,665 | ₩39,665 | -0.14% | 4.2천 |
|---|
| 2026.06.18 | ₩39,796 | ₩39,796 | ₩39,796 | ₩39,796 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,083 | ₩40,083 | ₩39,442 | ₩39,442 | -1.60% | 3.6천 |
|---|
| 2026.06.16 | ₩40,043 | ₩40,043 | ₩39,950 | ₩39,950 | -0.23% | 400 |
|---|
| 2026.06.15 | ₩40,043 | ₩40,043 | ₩39,872 | ₩39,872 | -0.43% | 3.5만 |
|---|
| 2026.06.12 | ₩39,509 | ₩39,509 | ₩39,408 | ₩39,408 | -0.26% | 300 |
|---|
| 2026.06.11 | ₩38,748 | ₩39,224 | ₩38,748 | ₩39,224 | +1.23% | 200 |
|---|
| 2026.06.10 | ₩38,935 | ₩38,935 | ₩38,718 | ₩38,718 | -0.56% | 400 |
|---|
| 2026.06.09 | ₩39,296 | ₩39,296 | ₩39,296 | ₩39,296 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩39,135 | ₩39,135 | ₩38,931 | ₩38,931 | -0.52% | 800 |
|---|
| 2026.06.05 | ₩39,189 | ₩39,189 | ₩38,997 | ₩38,997 | -0.49% | 200 |
|---|
| 2026.06.04 | ₩39,536 | ₩39,549 | ₩39,523 | ₩39,548 | +0.03% | 1.2만 |
|---|
| 2026.06.03 | ₩39,229 | ₩39,229 | ₩39,162 | ₩39,180 | -0.13% | 600 |
|---|
| 2026.06.02 | ₩39,362 | ₩39,362 | ₩39,362 | ₩39,362 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩39,226 | ₩39,226 | ₩39,226 | ₩39,226 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩39,669 | ₩39,669 | ₩39,549 | ₩39,549 | -0.30% | 100 |
|---|
| 2026.05.28 | ₩39,482 | ₩39,709 | ₩39,482 | ₩39,696 | +0.54% | 1.6천 |
|---|
| 2026.05.27 | ₩39,736 | ₩39,763 | ₩39,643 | ₩39,695 | -0.10% | 1.7만 |
|---|
| 2026.05.26 | ₩39,656 | ₩39,656 | ₩39,529 | ₩39,648 | -0.02% | 1.4천 |
|---|
| 2026.05.22 | ₩39,402 | ₩39,442 | ₩39,322 | ₩39,362 | -0.10% | 2.3천 |
|---|
| 2026.05.21 | ₩38,815 | ₩39,189 | ₩38,815 | ₩39,162 | +0.89% | 8.3천 |
|---|
| 2026.05.20 | ₩38,735 | ₩39,081 | ₩38,735 | ₩39,081 | +0.89% | 900 |
|---|
| 2026.05.19 | ₩38,548 | ₩38,762 | ₩38,548 | ₩38,607 | +0.15% | 3.5천 |
|---|
| 2026.05.18 | ₩38,935 | ₩39,109 | ₩38,882 | ₩38,966 | +0.08% | 6.7천 |
|---|
| 2026.05.15 | ₩39,082 | ₩39,082 | ₩38,934 | ₩38,934 | -0.38% | 400 |
|---|
| 2026.05.14 | ₩39,442 | ₩39,482 | ₩39,429 | ₩39,456 | +0.03% | 3.4천 |
|---|
| 2026.05.13 | ₩39,349 | ₩39,402 | ₩39,296 | ₩39,342 | -0.02% | 1.9천 |
|---|
| 2026.05.12 | ₩39,376 | ₩39,469 | ₩39,309 | ₩39,469 | +0.24% | 1.2만 |
|---|
| 2026.05.11 | ₩39,389 | ₩39,416 | ₩39,322 | ₩39,349 | -0.10% | 4.7천 |
|---|
| 2026.05.08 | ₩39,563 | ₩39,563 | ₩39,346 | ₩39,346 | -0.55% | 500 |
|---|
| 2026.05.07 | ₩39,816 | ₩39,816 | ₩39,336 | ₩39,362 | -1.14% | 4.7천 |
|---|
| 2026.05.06 | ₩39,736 | ₩39,803 | ₩39,696 | ₩39,803 | +0.17% | 2.7천 |
|---|
| 2026.05.05 | ₩39,242 | ₩39,442 | ₩39,242 | ₩39,361 | +0.30% | 1.8천 |
|---|
| 2026.05.04 | ₩39,349 | ₩39,429 | ₩39,069 | ₩39,073 | -0.70% | 800 |
|---|
| 2026.05.01 | ₩39,776 | ₩39,776 | ₩39,489 | ₩39,528 | -0.62% | 1.2만 |
|---|
| 2026.04.30 | ₩39,336 | ₩39,651 | ₩39,269 | ₩39,651 | +0.80% | 1.3만 |
|---|
| 2026.04.29 | ₩39,189 | ₩39,189 | ₩38,962 | ₩39,042 | -0.37% | 700 |
|---|
| 2026.04.28 | ₩39,256 | ₩39,256 | ₩38,935 | ₩38,962 | -0.75% | 1천 |
|---|
| 2026.04.27 | ₩39,176 | ₩39,242 | ₩39,169 | ₩39,169 | -0.02% | 1천 |
|---|
| 2026.04.24 | ₩39,189 | ₩39,229 | ₩39,189 | ₩39,228 | +0.10% | 2.6천 |
|---|
| 2026.04.23 | ₩39,095 | ₩39,109 | ₩39,042 | ₩39,082 | -0.03% | 52.1만 |
|---|
| 2026.04.22 | ₩39,015 | ₩39,015 | ₩38,788 | ₩38,807 | -0.53% | 3.3천 |
|---|
| 2026.04.21 | ₩39,322 | ₩39,322 | ₩38,748 | ₩38,775 | -1.39% | 1.5천 |
|---|
| 2026.04.20 | ₩39,109 | ₩39,109 | ₩39,109 | ₩39,109 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,282 | ₩39,282 | ₩39,146 | ₩39,146 | -0.35% | 100 |
|---|
| 2026.04.16 | ₩38,735 | ₩38,735 | ₩38,615 | ₩38,668 | -0.17% | 900 |
|---|
| 2026.04.15 | ₩38,655 | ₩38,787 | ₩38,655 | ₩38,787 | +0.34% | 400 |
|---|
| 2026.04.14 | ₩38,562 | ₩38,855 | ₩38,562 | ₩38,828 | +0.69% | 1.2천 |
|---|
| 2026.04.13 | ₩38,214 | ₩38,647 | ₩38,214 | ₩38,647 | +1.13% | 800 |
|---|
| 2026.04.10 | ₩38,468 | ₩38,508 | ₩38,251 | ₩38,251 | -0.57% | 1.1천 |
|---|
| 2026.04.09 | ₩38,361 | ₩38,531 | ₩38,348 | ₩38,531 | +0.44% | 300 |
|---|
| 2026.04.08 | ₩38,308 | ₩38,388 | ₩38,228 | ₩38,388 | +0.21% | 6.3천 |
|---|
| 2026.04.07 | ₩37,227 | ₩37,283 | ₩37,173 | ₩37,283 | +0.15% | 1천 |
|---|
| 2026.04.06 | ₩37,293 | ₩37,414 | ₩37,293 | ₩37,414 | +0.32% | 1.2만 |
|---|
| 2026.04.02 | ₩37,160 | ₩37,175 | ₩37,147 | ₩37,175 | +0.04% | 2.1천 |
|---|
| 2026.04.01 | ₩37,320 | ₩37,360 | ₩37,219 | ₩37,219 | -0.27% | 5만 |
|---|
| 2026.03.31 | ₩36,893 | ₩37,123 | ₩36,893 | ₩37,123 | +0.62% | 2.6천 |
|---|
| 2026.03.30 | ₩36,679 | ₩36,679 | ₩36,429 | ₩36,429 | -0.68% | 400 |
|---|
| 2026.03.27 | ₩36,746 | ₩36,746 | ₩36,386 | ₩36,439 | -0.84% | 1.3천 |
|---|
| 2026.03.26 | ₩37,307 | ₩37,307 | ₩36,946 | ₩36,946 | -0.97% | 400 |
|---|
| 2026.03.25 | ₩37,320 | ₩37,374 | ₩37,280 | ₩37,334 | +0.04% | 2.5천 |
|---|
| 2026.03.24 | ₩36,813 | ₩37,320 | ₩36,813 | ₩37,147 | +0.91% | 2.6천 |
|---|
| 2026.03.23 | ₩37,293 | ₩37,293 | ₩37,109 | ₩37,109 | -0.49% | 1.1천 |
|---|
| 2026.03.20 | ₩36,773 | ₩36,773 | ₩36,382 | ₩36,565 | -0.57% | 6.3천 |
|---|
| 2026.03.19 | ₩37,040 | ₩37,040 | ₩36,981 | ₩36,981 | -0.16% | 200 |
|---|
| 2026.03.18 | ₩37,347 | ₩37,347 | ₩37,039 | ₩37,039 | -0.83% | 400 |
|---|
| 2026.03.17 | ₩37,654 | ₩37,707 | ₩37,614 | ₩37,614 | -0.11% | 8.5천 |
|---|
| 2026.03.16 | ₩37,447 | ₩37,587 | ₩37,374 | ₩37,475 | +0.07% | 1.5천 |
|---|
| 2026.03.13 | ₩37,093 | ₩37,093 | ₩37,053 | ₩37,059 | -0.09% | 700 |
|---|
| 2026.03.12 | ₩37,160 | ₩37,160 | ₩37,025 | ₩37,025 | -0.36% | 1천 |
|---|
| 2026.03.11 | ₩37,774 | ₩37,774 | ₩37,726 | ₩37,726 | -0.13% | 300 |
|---|
| 2026.03.10 | ₩37,961 | ₩38,188 | ₩37,854 | ₩37,918 | -0.11% | 1.3만 |
|---|
| 2026.03.09 | ₩37,293 | ₩38,014 | ₩37,200 | ₩38,014 | +1.93% | 6.3천 |
|---|
| 2026.03.06 | ₩37,853 | ₩37,966 | ₩37,829 | ₩37,855 | +0.01% | 8.8천 |
|---|
| 2026.03.05 | ₩38,455 | ₩38,477 | ₩38,401 | ₩38,477 | +0.06% | 3.4천 |
|---|
| 2026.03.04 | ₩38,975 | ₩39,083 | ₩38,975 | ₩39,083 | +0.28% | 4.4천 |
|---|
| 2026.03.03 | ₩39,176 | ₩39,176 | ₩38,855 | ₩38,943 | -0.59% | 2.3천 |
|---|
| 2026.03.02 | ₩39,429 | ₩39,556 | ₩39,429 | ₩39,556 | +0.32% | 5.5천 |
|---|
| 2026.02.27 | ₩39,453 | ₩39,815 | ₩39,429 | ₩39,815 | +0.92% | 3천 |
|---|
| 2026.02.26 | ₩39,442 | ₩39,696 | ₩39,442 | ₩39,651 | +0.53% | 1.3만 |
|---|
| 2026.02.25 | ₩39,349 | ₩39,520 | ₩39,336 | ₩39,520 | +0.43% | 4.6천 |
|---|
| 2026.02.24 | ₩39,392 | ₩39,500 | ₩39,309 | ₩39,500 | +0.27% | 1.2만 |
|---|
| 2026.02.23 | ₩39,202 | ₩39,202 | ₩39,062 | ₩39,102 | -0.26% | 27.2만 |
|---|
| 2026.02.20 | ₩39,322 | ₩39,536 | ₩39,322 | ₩39,536 | +0.54% | 3.2천 |
|---|
| 2026.02.19 | ₩39,429 | ₩39,429 | ₩39,229 | ₩39,376 | -0.14% | 2천 |
|---|
| 2026.02.18 | ₩39,563 | ₩39,629 | ₩39,496 | ₩39,595 | +0.08% | 1.3만 |
|---|
| 2026.02.17 | ₩38,989 | ₩39,282 | ₩38,989 | ₩39,229 | +0.62% | 2.9천 |
|---|
| 2026.02.13 | ₩39,269 | ₩39,669 | ₩39,269 | ₩39,497 | +0.58% | 8.6천 |
|---|
| 2026.02.12 | ₩39,803 | ₩39,803 | ₩39,256 | ₩39,309 | -1.24% | 1.3천 |
|---|
| 2026.02.11 | ₩39,789 | ₩39,839 | ₩39,749 | ₩39,839 | +0.12% | 7천 |
|---|
| 2026.02.10 | ₩39,789 | ₩40,056 | ₩39,789 | ₩39,894 | +0.26% | 600 |
|---|
| 2026.02.09 | ₩39,589 | ₩39,760 | ₩39,549 | ₩39,760 | +0.43% | 3.6천 |
|---|
| 2026.02.06 | ₩39,469 | ₩39,709 | ₩39,469 | ₩39,709 | +0.61% | 4.1천 |
|---|
| 2026.02.05 | ₩39,109 | ₩39,282 | ₩39,082 | ₩39,137 | +0.07% | 1.3천 |
|---|
| 2026.02.04 | ₩39,189 | ₩39,549 | ₩39,189 | ₩39,482 | +0.75% | 1.9만 |
|---|
| 2026.02.03 | ₩39,242 | ₩39,242 | ₩38,935 | ₩39,098 | -0.37% | 32.9만 |
|---|
| 2026.02.02 | ₩38,828 | ₩39,047 | ₩38,828 | ₩39,047 | +0.56% | 600 |
|---|
| 2026.01.30 | ₩38,614 | ₩38,770 | ₩38,610 | ₩38,770 | +0.40% | 2.3천 |
|---|
| 2026.01.29 | ₩38,735 | ₩38,897 | ₩38,722 | ₩38,897 | +0.42% | 1.3천 |
|---|
| 2026.01.28 | ₩38,962 | ₩38,962 | ₩38,802 | ₩38,802 | -0.41% | 10.7만 |
|---|
| 2026.01.27 | ₩38,895 | ₩38,917 | ₩38,869 | ₩38,917 | +0.05% | 2.8천 |
|---|
| 2026.01.26 | ₩38,792 | ₩38,792 | ₩38,792 | ₩38,792 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩38,642 | ₩38,642 | ₩38,588 | ₩38,588 | -0.14% | 33만 |
|---|
| 2026.01.22 | ₩38,802 | ₩38,887 | ₩38,722 | ₩38,782 | -0.05% | 7.8만 |
|---|
| 2026.01.21 | ₩38,415 | ₩38,579 | ₩38,375 | ₩38,579 | +0.43% | 2.6천 |
|---|
| 2026.01.20 | ₩38,401 | ₩38,441 | ₩38,108 | ₩38,108 | -0.76% | 1.6천 |
|---|
| 2026.01.16 | ₩38,788 | ₩38,816 | ₩38,788 | ₩38,816 | +0.07% | 300 |
|---|
| 2026.01.15 | ₩38,735 | ₩38,762 | ₩38,735 | ₩38,750 | +0.04% | 1.1만 |
|---|
| 2026.01.14 | ₩38,455 | ₩38,596 | ₩38,455 | ₩38,596 | +0.37% | 2천 |
|---|
| 2026.01.13 | ₩38,495 | ₩38,531 | ₩38,441 | ₩38,531 | +0.09% | 2.5천 |
|---|
| 2026.01.12 | ₩38,428 | ₩38,549 | ₩38,428 | ₩38,549 | +0.32% | 600 |
|---|
| 2026.01.09 | ₩38,481 | ₩38,620 | ₩38,401 | ₩38,620 | +0.36% | 1.4천 |
|---|
| 2026.01.08 | ₩38,054 | ₩38,355 | ₩38,054 | ₩38,340 | +0.75% | 1.6천 |
|---|
| 2026.01.07 | ₩38,201 | ₩38,201 | ₩37,886 | ₩37,886 | -0.82% | 4.4천 |
|---|
| 2026.01.06 | ₩38,401 | ₩38,412 | ₩38,401 | ₩38,412 | +0.03% | 200 |
|---|
| 2026.01.05 | ₩38,121 | ₩38,121 | ₩38,045 | ₩38,045 | -0.20% | 1천 |
|---|
| 2026.01.02 | ₩37,414 | ₩37,634 | ₩37,414 | ₩37,586 | +0.46% | 1.3천 |
|---|
| 2025.12.31 | ₩37,402 | ₩37,402 | ₩37,402 | ₩37,402 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩37,641 | ₩37,654 | ₩37,627 | ₩37,627 | -0.04% | 1.9천 |
|---|
| 2025.12.29 | ₩37,654 | ₩37,654 | ₩37,641 | ₩37,654 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩37,667 | ₩37,761 | ₩37,661 | ₩37,761 | +0.25% | 4.4천 |
|---|
| 2025.12.24 | ₩37,759 | ₩37,759 | ₩37,759 | ₩37,759 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩37,520 | ₩37,600 | ₩37,507 | ₩37,600 | +0.21% | 2.1천 |
|---|
| 2025.12.22 | ₩37,520 | ₩37,547 | ₩37,514 | ₩37,547 | +0.07% | 500 |
|---|
| 2025.12.19 | ₩37,707 | ₩37,734 | ₩37,615 | ₩37,615 | -0.24% | 3.3천 |
|---|
| 2025.12.18 | ₩37,734 | ₩37,734 | ₩37,614 | ₩37,631 | -0.27% | 1.1천 |
|---|
| 2025.12.17 | ₩37,734 | ₩37,734 | ₩37,492 | ₩37,492 | -0.64% | 1.8천 |
|---|
| 2025.12.16 | ₩37,961 | ₩37,961 | ₩37,654 | ₩37,745 | -0.57% | 600 |
|---|
| 2025.12.15 | ₩38,108 | ₩38,108 | ₩37,907 | ₩38,081 | -0.07% | 5.2천 |
|---|
| 2025.12.12 | ₩38,068 | ₩38,068 | ₩37,982 | ₩38,012 | -0.15% | 3.3천 |
|---|
| 2025.12.11 | ₩38,081 | ₩38,170 | ₩38,068 | ₩38,170 | +0.23% | 600 |
|---|
| 2025.12.10 | ₩37,990 | ₩37,990 | ₩37,990 | ₩37,990 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,614 | ₩37,614 | ₩37,427 | ₩37,427 | -0.50% | 1.9천 |
|---|
| 2025.12.08 | ₩37,560 | ₩37,560 | ₩37,395 | ₩37,395 | -0.44% | 2.4천 |
|---|
| 2025.12.05 | ₩37,881 | ₩37,881 | ₩37,758 | ₩37,758 | -0.32% | 300 |
|---|
| 2025.12.04 | ₩37,827 | ₩37,827 | ₩37,762 | ₩37,762 | -0.17% | 800 |
|---|
| 2025.12.03 | ₩37,825 | ₩37,858 | ₩37,825 | ₩37,858 | +0.09% | 300 |
|---|
| 2025.12.02 | ₩37,391 | ₩37,391 | ₩37,391 | ₩37,391 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩37,380 | ₩37,534 | ₩37,319 | ₩37,319 | -0.16% | 2천 |
|---|
| 2025.11.28 | ₩37,520 | ₩37,520 | ₩37,520 | ₩37,520 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,320 | ₩37,347 | ₩37,275 | ₩37,275 | -0.12% | 700 |
|---|
| 2025.11.25 | ₩37,027 | ₩37,071 | ₩37,027 | ₩37,071 | +0.12% | 100 |
|---|
| 2025.11.24 | ₩36,506 | ₩36,506 | ₩36,506 | ₩36,506 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,172 | ₩36,346 | ₩36,172 | ₩36,291 | +0.33% | 1.6천 |
|---|
| 2025.11.20 | ₩36,426 | ₩36,439 | ₩35,720 | ₩35,720 | -1.94% | 500 |
|---|
| 2025.11.19 | ₩36,000 | ₩36,000 | ₩35,987 | ₩35,987 | -0.04% | 200 |
|---|
| 2025.11.18 | ₩35,892 | ₩36,119 | ₩35,884 | ₩35,955 | +0.17% | 1.3천 |
|---|
| 2025.11.17 | ₩36,449 | ₩36,449 | ₩35,999 | ₩36,037 | -1.13% | 1.7천 |
|---|
| 2025.11.14 | ₩36,386 | ₩36,559 | ₩36,386 | ₩36,417 | +0.08% | 800 |
|---|
| 2025.11.13 | ₩36,986 | ₩36,986 | ₩36,586 | ₩36,613 | -1.01% | 3.6천 |
|---|
| 2025.11.12 | ₩37,000 | ₩37,040 | ₩36,933 | ₩36,986 | -0.04% | 3.4천 |
|---|
| 2025.11.11 | ₩36,885 | ₩36,885 | ₩36,885 | ₩36,885 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩36,399 | ₩36,565 | ₩36,399 | ₩36,565 | +0.45% | 200 |
|---|
| 2025.11.07 | ₩36,267 | ₩36,267 | ₩36,267 | ₩36,267 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,092 | ₩36,092 | ₩36,044 | ₩36,044 | -0.13% | 3.9천 |
|---|
| 2025.11.05 | ₩36,346 | ₩36,359 | ₩36,266 | ₩36,266 | -0.22% | 3.5만 |
|---|
| 2025.11.04 | ₩36,232 | ₩36,232 | ₩36,232 | ₩36,232 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,415 | ₩36,415 | ₩36,415 | ₩36,415 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,439 | ₩36,466 | ₩36,439 | ₩36,466 | +0.07% | 500 |
|---|
| 2025.10.30 | ₩36,639 | ₩36,666 | ₩36,372 | ₩36,372 | -0.73% | 1천 |
|---|
| 2025.10.29 | ₩36,880 | ₩36,933 | ₩36,519 | ₩36,599 | -0.76% | 6천 |
|---|
| 2025.10.28 | ₩37,227 | ₩37,297 | ₩37,117 | ₩37,117 | -0.29% | 1.5천 |
|---|
| 2025.10.27 | ₩37,416 | ₩37,416 | ₩37,416 | ₩37,416 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩37,255 | ₩37,255 | ₩37,255 | ₩37,255 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,093 | ₩37,100 | ₩37,093 | ₩37,100 | +0.02% | 700 |
|---|
| 2025.10.22 | ₩36,962 | ₩36,962 | ₩36,962 | ₩36,962 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩37,068 | ₩37,068 | ₩37,013 | ₩37,013 | -0.15% | 600 |
|---|
| 2025.10.20 | ₩36,813 | ₩36,813 | ₩36,792 | ₩36,792 | -0.06% | 400 |
|---|
| 2025.10.17 | ₩36,346 | ₩36,466 | ₩36,346 | ₩36,466 | +0.33% | 1.2천 |
|---|
| 2025.10.16 | ₩36,679 | ₩36,679 | ₩36,159 | ₩36,159 | -1.42% | 3천 |
|---|
| 2025.10.15 | ₩36,733 | ₩36,733 | ₩36,546 | ₩36,599 | -0.36% | 4.1천 |
|---|
| 2025.10.14 | ₩36,439 | ₩36,679 | ₩36,439 | ₩36,586 | +0.40% | 2.5천 |
|---|
| 2025.10.13 | ₩36,064 | ₩36,226 | ₩36,064 | ₩36,212 | +0.41% | 8.6천 |
|---|
| 2025.10.10 | ₩36,493 | ₩36,519 | ₩35,837 | ₩35,837 | -1.80% | 1.9천 |
|---|