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 | ₩40,738 | ₩40,738 | ₩40,738 | ₩40,738 | 0.00% | 100 |
| 2026.10.08 | ₩40,442 | ₩40,442 | ₩40,442 | ₩40,442 | 0.00% | 600 |
| 2026.10.07 | ₩40,211 | ₩40,324 | ₩40,211 | ₩40,324 | +0.28% | 400 |
| 2026.10.06 | ₩40,465 | ₩40,532 | ₩40,451 | ₩40,480 | +0.04% | 1.5천 |
| 2026.10.05 | ₩40,197 | ₩40,197 | ₩40,169 | ₩40,188 | -0.02% | 1천 |
| 2026.10.02 | ₩39,970 | ₩40,023 | ₩39,970 | ₩40,017 | +0.12% | 3.1천 |
| 2026.10.01 | ₩39,716 | ₩39,796 | ₩39,515 | ₩39,783 | +0.17% | 6.3천 |
| 2026.09.30 | ₩40,064 | ₩40,064 | ₩39,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,870 |
| -0.48% |
| 40.5만 |
| 2026.09.29 | ₩40,117 | ₩40,117 | ₩39,950 | ₩40,003 | -0.28% | 2.8천 |
|---|
| 2026.09.28 | ₩40,318 | ₩40,331 | ₩40,189 | ₩40,189 | -0.32% | 2.1천 |
|---|
| 2026.09.25 | ₩40,530 | ₩40,530 | ₩40,530 | ₩40,530 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,298 | ₩40,298 | ₩40,298 | ₩40,298 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩40,532 | ₩40,532 | ₩40,351 | ₩40,351 | -0.45% | 1.3천 |
|---|
| 2026.09.22 | ₩40,639 | ₩40,692 | ₩40,639 | ₩40,691 | +0.13% | 2.8천 |
|---|
| 2026.09.21 | ₩40,518 | ₩40,711 | ₩40,518 | ₩40,711 | +0.48% | 200 |
|---|
| 2026.09.18 | ₩40,398 | ₩40,478 | ₩40,358 | ₩40,407 | +0.02% | 4천 |
|---|
| 2026.09.17 | ₩40,541 | ₩40,541 | ₩40,541 | ₩40,541 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,532 | ₩40,558 | ₩40,077 | ₩40,233 | -0.74% | 1.7천 |
|---|
| 2026.09.15 | ₩40,130 | ₩40,545 | ₩40,130 | ₩40,466 | +0.84% | 1.7만 |
|---|
| 2026.09.14 | ₩40,759 | ₩40,759 | ₩40,695 | ₩40,695 | -0.16% | 400 |
|---|
| 2026.09.11 | ₩40,799 | ₩40,826 | ₩40,759 | ₩40,776 | -0.06% | 5.8천 |
|---|
| 2026.09.10 | ₩40,478 | ₩40,478 | ₩40,411 | ₩40,439 | -0.10% | 500 |
|---|
| 2026.09.09 | ₩40,786 | ₩40,786 | ₩40,675 | ₩40,675 | -0.27% | 1.2천 |
|---|
| 2026.09.08 | ₩41,107 | ₩41,107 | ₩40,977 | ₩40,977 | -0.32% | 1천 |
|---|
| 2026.09.04 | ₩41,281 | ₩41,308 | ₩41,241 | ₩41,287 | +0.02% | 8천 |
|---|
| 2026.09.03 | ₩41,241 | ₩41,522 | ₩41,241 | ₩41,504 | +0.64% | 1.2천 |
|---|
| 2026.09.02 | ₩41,187 | ₩41,187 | ₩41,186 | ₩41,186 | -0.00% | 8.3천 |
|---|
| 2026.09.01 | ₩40,960 | ₩40,960 | ₩40,952 | ₩40,952 | -0.02% | 700 |
|---|
| 2026.08.31 | ₩41,455 | ₩41,455 | ₩41,389 | ₩41,389 | -0.16% | 4.7천 |
|---|
| 2026.08.28 | ₩41,629 | ₩41,658 | ₩41,602 | ₩41,658 | +0.07% | 8.4천 |
|---|
| 2026.08.27 | ₩41,401 | ₩41,575 | ₩41,401 | ₩41,507 | +0.26% | 1.4만 |
|---|
| 2026.08.26 | ₩41,629 | ₩41,669 | ₩41,629 | ₩41,649 | +0.05% | 1.1천 |
|---|
| 2026.08.25 | ₩41,615 | ₩41,626 | ₩41,615 | ₩41,626 | +0.03% | 900 |
|---|
| 2026.08.24 | ₩41,588 | ₩41,654 | ₩41,588 | ₩41,654 | +0.16% | 400 |
|---|
| 2026.08.21 | ₩41,610 | ₩41,610 | ₩41,610 | ₩41,610 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,602 | ₩41,602 | ₩41,428 | ₩41,428 | -0.42% | 600 |
|---|
| 2026.08.19 | ₩41,816 | ₩41,829 | ₩41,752 | ₩41,752 | -0.15% | 2.2천 |
|---|
| 2026.08.18 | ₩41,547 | ₩41,547 | ₩41,448 | ₩41,448 | -0.24% | 300 |
|---|
| 2026.08.17 | ₩41,722 | ₩41,749 | ₩41,559 | ₩41,559 | -0.39% | 500 |
|---|
| 2026.08.14 | ₩41,833 | ₩41,833 | ₩41,833 | ₩41,833 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,958 | ₩41,958 | ₩41,958 | ₩41,958 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩41,936 | ₩41,936 | ₩41,859 | ₩41,868 | -0.16% | 6.1천 |
|---|
| 2026.08.11 | ₩42,070 | ₩42,070 | ₩41,990 | ₩42,030 | -0.10% | 7.3천 |
|---|
| 2026.08.10 | ₩41,883 | ₩41,976 | ₩41,883 | ₩41,976 | +0.22% | 2.8천 |
|---|
| 2026.08.07 | ₩41,843 | ₩41,869 | ₩41,776 | ₩41,847 | +0.01% | 3.8천 |
|---|
| 2026.08.06 | ₩41,659 | ₩41,659 | ₩41,659 | ₩41,659 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩42,164 | ₩42,164 | ₩41,936 | ₩41,963 | -0.48% | 3.9천 |
|---|
| 2026.08.04 | ₩42,030 | ₩42,058 | ₩42,030 | ₩42,058 | +0.07% | 700 |
|---|
| 2026.08.03 | ₩41,682 | ₩41,682 | ₩41,682 | ₩41,682 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩41,147 | ₩41,147 | ₩41,146 | ₩41,146 | -0.00% | 4.2천 |
|---|
| 2026.07.30 | ₩40,599 | ₩40,732 | ₩40,565 | ₩40,702 | +0.25% | 4.1천 |
|---|
| 2026.07.29 | ₩41,000 | ₩41,000 | ₩40,469 | ₩40,469 | -1.30% | 1.7천 |
|---|
| 2026.07.28 | ₩40,826 | ₩41,007 | ₩40,826 | ₩41,007 | +0.44% | 2천 |
|---|
| 2026.07.27 | ₩40,505 | ₩40,505 | ₩40,411 | ₩40,494 | -0.03% | 700 |
|---|
| 2026.07.24 | ₩40,064 | ₩40,153 | ₩40,023 | ₩40,153 | +0.22% | 1.7천 |
|---|
| 2026.07.23 | ₩39,849 | ₩39,855 | ₩39,783 | ₩39,855 | +0.01% | 2천 |
|---|
| 2026.07.22 | ₩40,090 | ₩40,129 | ₩40,077 | ₩40,129 | +0.10% | 2.4천 |
|---|
| 2026.07.21 | ₩40,157 | ₩40,184 | ₩40,102 | ₩40,102 | -0.14% | 600 |
|---|
| 2026.07.20 | ₩40,184 | ₩40,184 | ₩40,184 | ₩40,184 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,679 | ₩40,679 | ₩40,466 | ₩40,466 | -0.52% | 200 |
|---|
| 2026.07.16 | ₩40,866 | ₩40,866 | ₩40,706 | ₩40,744 | -0.30% | 1.1만 |
|---|
| 2026.07.15 | ₩40,584 | ₩40,584 | ₩40,584 | ₩40,584 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,334 | ₩40,334 | ₩40,334 | ₩40,334 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩40,478 | ₩40,478 | ₩40,403 | ₩40,403 | -0.19% | 2.9천 |
|---|
| 2026.07.10 | ₩40,425 | ₩40,474 | ₩40,304 | ₩40,474 | +0.12% | 3.3천 |
|---|
| 2026.07.09 | ₩40,398 | ₩40,398 | ₩40,360 | ₩40,360 | -0.09% | 1.6천 |
|---|
| 2026.07.08 | ₩40,385 | ₩40,385 | ₩40,165 | ₩40,165 | -0.54% | 1.7만 |
|---|
| 2026.07.07 | ₩40,633 | ₩40,633 | ₩40,633 | ₩40,633 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,746 | ₩40,763 | ₩40,746 | ₩40,763 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩40,532 | ₩40,623 | ₩40,371 | ₩40,623 | +0.22% | 9.7천 |
|---|
| 2026.07.01 | ₩40,331 | ₩40,331 | ₩40,203 | ₩40,203 | -0.32% | 100 |
|---|
| 2026.06.30 | ₩40,171 | ₩40,184 | ₩40,130 | ₩40,148 | -0.06% | 4.4만 |
|---|
| 2026.06.29 | ₩40,211 | ₩40,211 | ₩40,037 | ₩40,183 | -0.07% | 7.9천 |
|---|
| 2026.06.26 | ₩39,849 | ₩40,010 | ₩39,849 | ₩39,970 | +0.30% | 4.7천 |
|---|
| 2026.06.25 | ₩39,906 | ₩39,908 | ₩39,906 | ₩39,908 | +0.01% | 400 |
|---|
| 2026.06.24 | ₩39,943 | ₩39,957 | ₩39,748 | ₩39,748 | -0.49% | 400 |
|---|
| 2026.06.23 | ₩39,662 | ₩39,662 | ₩39,542 | ₩39,544 | -0.30% | 2.1천 |
|---|
| 2026.06.22 | ₩39,809 | ₩39,809 | ₩39,752 | ₩39,752 | -0.14% | 4.2천 |
|---|
| 2026.06.18 | ₩39,883 | ₩39,883 | ₩39,883 | ₩39,883 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,171 | ₩40,171 | ₩39,528 | ₩39,528 | -1.60% | 3.6천 |
|---|
| 2026.06.16 | ₩40,130 | ₩40,130 | ₩40,037 | ₩40,037 | -0.23% | 400 |
|---|
| 2026.06.15 | ₩40,130 | ₩40,130 | ₩39,959 | ₩39,959 | -0.43% | 3.5만 |
|---|
| 2026.06.12 | ₩39,595 | ₩39,595 | ₩39,494 | ₩39,494 | -0.26% | 300 |
|---|
| 2026.06.11 | ₩38,833 | ₩39,309 | ₩38,833 | ₩39,309 | +1.23% | 200 |
|---|
| 2026.06.10 | ₩39,020 | ₩39,020 | ₩38,802 | ₩38,802 | -0.56% | 400 |
|---|
| 2026.06.09 | ₩39,381 | ₩39,381 | ₩39,381 | ₩39,381 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩39,221 | ₩39,221 | ₩39,016 | ₩39,016 | -0.52% | 800 |
|---|
| 2026.06.05 | ₩39,274 | ₩39,274 | ₩39,082 | ₩39,082 | -0.49% | 200 |
|---|
| 2026.06.04 | ₩39,622 | ₩39,635 | ₩39,609 | ₩39,634 | +0.03% | 1.2만 |
|---|
| 2026.06.03 | ₩39,314 | ₩39,314 | ₩39,248 | ₩39,265 | -0.13% | 600 |
|---|
| 2026.06.02 | ₩39,448 | ₩39,448 | ₩39,448 | ₩39,448 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩39,312 | ₩39,312 | ₩39,312 | ₩39,312 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩39,756 | ₩39,756 | ₩39,635 | ₩39,635 | -0.30% | 100 |
|---|
| 2026.05.28 | ₩39,569 | ₩39,796 | ₩39,569 | ₩39,783 | +0.54% | 1.6천 |
|---|
| 2026.05.27 | ₩39,823 | ₩39,849 | ₩39,729 | ₩39,781 | -0.10% | 1.7만 |
|---|
| 2026.05.26 | ₩39,742 | ₩39,742 | ₩39,615 | ₩39,734 | -0.02% | 1.4천 |
|---|
| 2026.05.22 | ₩39,488 | ₩39,528 | ₩39,408 | ₩39,448 | -0.10% | 2.3천 |
|---|
| 2026.05.21 | ₩38,900 | ₩39,274 | ₩38,900 | ₩39,248 | +0.89% | 8.3천 |
|---|
| 2026.05.20 | ₩38,819 | ₩39,166 | ₩38,819 | ₩39,166 | +0.89% | 900 |
|---|
| 2026.05.19 | ₩38,632 | ₩38,846 | ₩38,632 | ₩38,691 | +0.15% | 3.5천 |
|---|
| 2026.05.18 | ₩39,020 | ₩39,194 | ₩38,967 | ₩39,051 | +0.08% | 6.7천 |
|---|
| 2026.05.15 | ₩39,167 | ₩39,167 | ₩39,019 | ₩39,019 | -0.38% | 400 |
|---|
| 2026.05.14 | ₩39,528 | ₩39,569 | ₩39,515 | ₩39,542 | +0.03% | 3.4천 |
|---|
| 2026.05.13 | ₩39,435 | ₩39,488 | ₩39,381 | ₩39,428 | -0.02% | 1.9천 |
|---|
| 2026.05.12 | ₩39,462 | ₩39,555 | ₩39,395 | ₩39,555 | +0.24% | 1.2만 |
|---|
| 2026.05.11 | ₩39,475 | ₩39,502 | ₩39,408 | ₩39,435 | -0.10% | 4.7천 |
|---|
| 2026.05.08 | ₩39,649 | ₩39,649 | ₩39,432 | ₩39,432 | -0.55% | 500 |
|---|
| 2026.05.07 | ₩39,903 | ₩39,903 | ₩39,421 | ₩39,448 | -1.14% | 4.7천 |
|---|
| 2026.05.06 | ₩39,823 | ₩39,890 | ₩39,783 | ₩39,890 | +0.17% | 2.7천 |
|---|
| 2026.05.05 | ₩39,328 | ₩39,528 | ₩39,328 | ₩39,447 | +0.30% | 1.8천 |
|---|
| 2026.05.04 | ₩39,435 | ₩39,515 | ₩39,154 | ₩39,158 | -0.70% | 800 |
|---|
| 2026.05.01 | ₩39,863 | ₩39,863 | ₩39,575 | ₩39,614 | -0.62% | 1.2만 |
|---|
| 2026.04.30 | ₩39,421 | ₩39,737 | ₩39,355 | ₩39,737 | +0.80% | 1.3만 |
|---|
| 2026.04.29 | ₩39,274 | ₩39,274 | ₩39,047 | ₩39,127 | -0.37% | 700 |
|---|
| 2026.04.28 | ₩39,341 | ₩39,341 | ₩39,020 | ₩39,047 | -0.75% | 1천 |
|---|
| 2026.04.27 | ₩39,261 | ₩39,328 | ₩39,254 | ₩39,254 | -0.02% | 1천 |
|---|
| 2026.04.24 | ₩39,274 | ₩39,314 | ₩39,274 | ₩39,313 | +0.10% | 2.6천 |
|---|
| 2026.04.23 | ₩39,181 | ₩39,194 | ₩39,127 | ₩39,167 | -0.03% | 52.1만 |
|---|
| 2026.04.22 | ₩39,100 | ₩39,100 | ₩38,873 | ₩38,892 | -0.53% | 3.3천 |
|---|
| 2026.04.21 | ₩39,408 | ₩39,408 | ₩38,833 | ₩38,860 | -1.39% | 1.5천 |
|---|
| 2026.04.20 | ₩39,194 | ₩39,194 | ₩39,194 | ₩39,194 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,368 | ₩39,368 | ₩39,231 | ₩39,231 | -0.35% | 100 |
|---|
| 2026.04.16 | ₩38,819 | ₩38,819 | ₩38,699 | ₩38,753 | -0.17% | 900 |
|---|
| 2026.04.15 | ₩38,739 | ₩38,872 | ₩38,739 | ₩38,872 | +0.34% | 400 |
|---|
| 2026.04.14 | ₩38,646 | ₩38,940 | ₩38,646 | ₩38,913 | +0.69% | 1.2천 |
|---|
| 2026.04.13 | ₩38,298 | ₩38,731 | ₩38,298 | ₩38,731 | +1.13% | 800 |
|---|
| 2026.04.10 | ₩38,552 | ₩38,592 | ₩38,334 | ₩38,334 | -0.57% | 1.1천 |
|---|
| 2026.04.09 | ₩38,445 | ₩38,615 | ₩38,432 | ₩38,615 | +0.44% | 300 |
|---|
| 2026.04.08 | ₩38,391 | ₩38,472 | ₩38,311 | ₩38,472 | +0.21% | 6.3천 |
|---|
| 2026.04.07 | ₩37,308 | ₩37,364 | ₩37,254 | ₩37,364 | +0.15% | 1천 |
|---|
| 2026.04.06 | ₩37,375 | ₩37,495 | ₩37,375 | ₩37,495 | +0.32% | 1.2만 |
|---|
| 2026.04.02 | ₩37,241 | ₩37,256 | ₩37,228 | ₩37,256 | +0.04% | 2.1천 |
|---|
| 2026.04.01 | ₩37,402 | ₩37,442 | ₩37,300 | ₩37,300 | -0.27% | 5만 |
|---|
| 2026.03.31 | ₩36,973 | ₩37,204 | ₩36,973 | ₩37,204 | +0.62% | 2.6천 |
|---|
| 2026.03.30 | ₩36,759 | ₩36,759 | ₩36,508 | ₩36,508 | -0.68% | 400 |
|---|
| 2026.03.27 | ₩36,826 | ₩36,826 | ₩36,465 | ₩36,519 | -0.84% | 1.3천 |
|---|
| 2026.03.26 | ₩37,388 | ₩37,388 | ₩37,027 | ₩37,027 | -0.97% | 400 |
|---|
| 2026.03.25 | ₩37,402 | ₩37,455 | ₩37,361 | ₩37,415 | +0.04% | 2.5천 |
|---|
| 2026.03.24 | ₩36,893 | ₩37,402 | ₩36,893 | ₩37,228 | +0.91% | 2.6천 |
|---|
| 2026.03.23 | ₩37,375 | ₩37,375 | ₩37,190 | ₩37,190 | -0.49% | 1.1천 |
|---|
| 2026.03.20 | ₩36,853 | ₩36,853 | ₩36,461 | ₩36,644 | -0.57% | 6.3천 |
|---|
| 2026.03.19 | ₩37,121 | ₩37,121 | ₩37,062 | ₩37,062 | -0.16% | 200 |
|---|
| 2026.03.18 | ₩37,428 | ₩37,428 | ₩37,119 | ₩37,119 | -0.83% | 400 |
|---|
| 2026.03.17 | ₩37,736 | ₩37,789 | ₩37,696 | ₩37,696 | -0.11% | 8.5천 |
|---|
| 2026.03.16 | ₩37,529 | ₩37,669 | ₩37,455 | ₩37,557 | +0.07% | 1.5천 |
|---|
| 2026.03.13 | ₩37,174 | ₩37,174 | ₩37,134 | ₩37,139 | -0.09% | 700 |
|---|
| 2026.03.12 | ₩37,241 | ₩37,241 | ₩37,106 | ₩37,106 | -0.36% | 1천 |
|---|
| 2026.03.11 | ₩37,856 | ₩37,856 | ₩37,808 | ₩37,808 | -0.13% | 300 |
|---|
| 2026.03.10 | ₩38,044 | ₩38,271 | ₩37,937 | ₩38,001 | -0.11% | 1.3만 |
|---|
| 2026.03.09 | ₩37,375 | ₩38,097 | ₩37,281 | ₩38,097 | +1.93% | 6.3천 |
|---|
| 2026.03.06 | ₩37,935 | ₩38,049 | ₩37,911 | ₩37,938 | +0.01% | 8.8천 |
|---|
| 2026.03.05 | ₩38,539 | ₩38,561 | ₩38,485 | ₩38,561 | +0.06% | 3.4천 |
|---|
| 2026.03.04 | ₩39,060 | ₩39,169 | ₩39,060 | ₩39,169 | +0.28% | 4.4천 |
|---|
| 2026.03.03 | ₩39,261 | ₩39,261 | ₩38,940 | ₩39,028 | -0.59% | 2.3천 |
|---|
| 2026.03.02 | ₩39,515 | ₩39,642 | ₩39,515 | ₩39,642 | +0.32% | 5.5천 |
|---|
| 2026.02.27 | ₩39,539 | ₩39,902 | ₩39,515 | ₩39,902 | +0.92% | 3천 |
|---|
| 2026.02.26 | ₩39,528 | ₩39,783 | ₩39,528 | ₩39,737 | +0.53% | 1.3만 |
|---|
| 2026.02.25 | ₩39,435 | ₩39,606 | ₩39,421 | ₩39,606 | +0.43% | 4.6천 |
|---|
| 2026.02.24 | ₩39,478 | ₩39,586 | ₩39,395 | ₩39,586 | +0.27% | 1.2만 |
|---|
| 2026.02.23 | ₩39,288 | ₩39,288 | ₩39,147 | ₩39,187 | -0.26% | 27.2만 |
|---|
| 2026.02.20 | ₩39,408 | ₩39,622 | ₩39,408 | ₩39,622 | +0.54% | 3.2천 |
|---|
| 2026.02.19 | ₩39,515 | ₩39,515 | ₩39,314 | ₩39,462 | -0.14% | 2천 |
|---|
| 2026.02.18 | ₩39,649 | ₩39,716 | ₩39,582 | ₩39,681 | +0.08% | 1.3만 |
|---|
| 2026.02.17 | ₩39,074 | ₩39,368 | ₩39,074 | ₩39,314 | +0.62% | 2.9천 |
|---|
| 2026.02.13 | ₩39,355 | ₩39,756 | ₩39,355 | ₩39,583 | +0.58% | 8.6천 |
|---|
| 2026.02.12 | ₩39,890 | ₩39,890 | ₩39,341 | ₩39,395 | -1.24% | 1.3천 |
|---|
| 2026.02.11 | ₩39,876 | ₩39,926 | ₩39,836 | ₩39,926 | +0.12% | 7천 |
|---|
| 2026.02.10 | ₩39,876 | ₩40,144 | ₩39,876 | ₩39,981 | +0.26% | 600 |
|---|
| 2026.02.09 | ₩39,676 | ₩39,847 | ₩39,635 | ₩39,847 | +0.43% | 3.6천 |
|---|
| 2026.02.06 | ₩39,555 | ₩39,796 | ₩39,555 | ₩39,796 | +0.61% | 4.1천 |
|---|
| 2026.02.05 | ₩39,194 | ₩39,368 | ₩39,167 | ₩39,222 | +0.07% | 1.3천 |
|---|
| 2026.02.04 | ₩39,274 | ₩39,635 | ₩39,274 | ₩39,569 | +0.75% | 1.9만 |
|---|
| 2026.02.03 | ₩39,328 | ₩39,328 | ₩39,020 | ₩39,183 | -0.37% | 32.9만 |
|---|
| 2026.02.02 | ₩38,913 | ₩39,132 | ₩38,913 | ₩39,132 | +0.56% | 600 |
|---|
| 2026.01.30 | ₩38,698 | ₩38,854 | ₩38,694 | ₩38,854 | +0.40% | 2.3천 |
|---|
| 2026.01.29 | ₩38,819 | ₩38,981 | ₩38,806 | ₩38,981 | +0.42% | 1.3천 |
|---|
| 2026.01.28 | ₩39,047 | ₩39,047 | ₩38,886 | ₩38,886 | -0.41% | 10.7만 |
|---|
| 2026.01.27 | ₩38,980 | ₩39,001 | ₩38,953 | ₩39,001 | +0.05% | 2.8천 |
|---|
| 2026.01.26 | ₩38,877 | ₩38,877 | ₩38,877 | ₩38,877 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩38,726 | ₩38,726 | ₩38,672 | ₩38,672 | -0.14% | 33만 |
|---|
| 2026.01.22 | ₩38,886 | ₩38,972 | ₩38,806 | ₩38,866 | -0.05% | 7.8만 |
|---|
| 2026.01.21 | ₩38,498 | ₩38,663 | ₩38,458 | ₩38,663 | +0.43% | 2.6천 |
|---|
| 2026.01.20 | ₩38,485 | ₩38,525 | ₩38,191 | ₩38,191 | -0.76% | 1.6천 |
|---|
| 2026.01.16 | ₩38,873 | ₩38,901 | ₩38,873 | ₩38,901 | +0.07% | 300 |
|---|
| 2026.01.15 | ₩38,819 | ₩38,846 | ₩38,819 | ₩38,834 | +0.04% | 1.1만 |
|---|
| 2026.01.14 | ₩38,539 | ₩38,680 | ₩38,539 | ₩38,680 | +0.37% | 2천 |
|---|
| 2026.01.13 | ₩38,579 | ₩38,615 | ₩38,525 | ₩38,615 | +0.09% | 2.5천 |
|---|
| 2026.01.12 | ₩38,512 | ₩38,634 | ₩38,512 | ₩38,634 | +0.32% | 600 |
|---|
| 2026.01.09 | ₩38,565 | ₩38,704 | ₩38,485 | ₩38,704 | +0.36% | 1.4천 |
|---|
| 2026.01.08 | ₩38,137 | ₩38,438 | ₩38,137 | ₩38,424 | +0.75% | 1.6천 |
|---|
| 2026.01.07 | ₩38,284 | ₩38,284 | ₩37,969 | ₩37,969 | -0.82% | 4.4천 |
|---|
| 2026.01.06 | ₩38,485 | ₩38,496 | ₩38,485 | ₩38,496 | +0.03% | 200 |
|---|
| 2026.01.05 | ₩38,204 | ₩38,204 | ₩38,128 | ₩38,128 | -0.20% | 1천 |
|---|
| 2026.01.02 | ₩37,495 | ₩37,716 | ₩37,495 | ₩37,668 | +0.46% | 1.3천 |
|---|
| 2025.12.31 | ₩37,483 | ₩37,483 | ₩37,483 | ₩37,483 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩37,723 | ₩37,736 | ₩37,709 | ₩37,709 | -0.04% | 1.9천 |
|---|
| 2025.12.29 | ₩37,736 | ₩37,736 | ₩37,723 | ₩37,736 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩37,749 | ₩37,843 | ₩37,743 | ₩37,843 | +0.25% | 4.4천 |
|---|
| 2025.12.24 | ₩37,842 | ₩37,842 | ₩37,842 | ₩37,842 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩37,602 | ₩37,682 | ₩37,589 | ₩37,682 | +0.21% | 2.1천 |
|---|
| 2025.12.22 | ₩37,602 | ₩37,629 | ₩37,595 | ₩37,629 | +0.07% | 500 |
|---|
| 2025.12.19 | ₩37,789 | ₩37,816 | ₩37,697 | ₩37,697 | -0.24% | 3.3천 |
|---|
| 2025.12.18 | ₩37,816 | ₩37,816 | ₩37,696 | ₩37,713 | -0.27% | 1.1천 |
|---|
| 2025.12.17 | ₩37,816 | ₩37,816 | ₩37,574 | ₩37,574 | -0.64% | 1.8천 |
|---|
| 2025.12.16 | ₩38,044 | ₩38,044 | ₩37,736 | ₩37,827 | -0.57% | 600 |
|---|
| 2025.12.15 | ₩38,191 | ₩38,191 | ₩37,990 | ₩38,164 | -0.07% | 5.2천 |
|---|
| 2025.12.12 | ₩38,151 | ₩38,151 | ₩38,065 | ₩38,094 | -0.15% | 3.3천 |
|---|
| 2025.12.11 | ₩38,164 | ₩38,254 | ₩38,151 | ₩38,254 | +0.23% | 600 |
|---|
| 2025.12.10 | ₩38,073 | ₩38,073 | ₩38,073 | ₩38,073 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,696 | ₩37,696 | ₩37,509 | ₩37,509 | -0.50% | 1.9천 |
|---|
| 2025.12.08 | ₩37,642 | ₩37,642 | ₩37,476 | ₩37,476 | -0.44% | 2.4천 |
|---|
| 2025.12.05 | ₩37,963 | ₩37,963 | ₩37,840 | ₩37,840 | -0.32% | 300 |
|---|
| 2025.12.04 | ₩37,910 | ₩37,910 | ₩37,844 | ₩37,844 | -0.17% | 800 |
|---|
| 2025.12.03 | ₩37,907 | ₩37,941 | ₩37,907 | ₩37,941 | +0.09% | 300 |
|---|
| 2025.12.02 | ₩37,472 | ₩37,472 | ₩37,472 | ₩37,472 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩37,462 | ₩37,616 | ₩37,400 | ₩37,400 | -0.16% | 2천 |
|---|
| 2025.11.28 | ₩37,602 | ₩37,602 | ₩37,602 | ₩37,602 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,402 | ₩37,428 | ₩37,356 | ₩37,356 | -0.12% | 700 |
|---|
| 2025.11.25 | ₩37,107 | ₩37,151 | ₩37,107 | ₩37,151 | +0.12% | 100 |
|---|
| 2025.11.24 | ₩36,586 | ₩36,586 | ₩36,586 | ₩36,586 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,251 | ₩36,425 | ₩36,251 | ₩36,370 | +0.33% | 1.6천 |
|---|
| 2025.11.20 | ₩36,505 | ₩36,519 | ₩35,798 | ₩35,798 | -1.94% | 500 |
|---|
| 2025.11.19 | ₩36,079 | ₩36,079 | ₩36,065 | ₩36,065 | -0.04% | 200 |
|---|
| 2025.11.18 | ₩35,970 | ₩36,198 | ₩35,962 | ₩36,033 | +0.17% | 1.3천 |
|---|
| 2025.11.17 | ₩36,528 | ₩36,528 | ₩36,077 | ₩36,116 | -1.13% | 1.7천 |
|---|
| 2025.11.14 | ₩36,465 | ₩36,639 | ₩36,465 | ₩36,496 | +0.08% | 800 |
|---|
| 2025.11.13 | ₩37,067 | ₩37,067 | ₩36,666 | ₩36,693 | -1.01% | 3.6천 |
|---|
| 2025.11.12 | ₩37,080 | ₩37,121 | ₩37,014 | ₩37,067 | -0.04% | 3.4천 |
|---|
| 2025.11.11 | ₩36,965 | ₩36,965 | ₩36,965 | ₩36,965 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩36,479 | ₩36,644 | ₩36,479 | ₩36,644 | +0.45% | 200 |
|---|
| 2025.11.07 | ₩36,346 | ₩36,346 | ₩36,346 | ₩36,346 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,171 | ₩36,171 | ₩36,123 | ₩36,123 | -0.13% | 3.9천 |
|---|
| 2025.11.05 | ₩36,425 | ₩36,438 | ₩36,345 | ₩36,345 | -0.22% | 3.5만 |
|---|
| 2025.11.04 | ₩36,311 | ₩36,311 | ₩36,311 | ₩36,311 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,495 | ₩36,495 | ₩36,495 | ₩36,495 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,519 | ₩36,545 | ₩36,519 | ₩36,545 | +0.07% | 500 |
|---|
| 2025.10.30 | ₩36,719 | ₩36,746 | ₩36,452 | ₩36,452 | -0.73% | 1천 |
|---|
| 2025.10.29 | ₩36,960 | ₩37,014 | ₩36,599 | ₩36,679 | -0.76% | 6천 |
|---|
| 2025.10.28 | ₩37,308 | ₩37,379 | ₩37,198 | ₩37,198 | -0.29% | 1.5천 |
|---|
| 2025.10.27 | ₩37,498 | ₩37,498 | ₩37,498 | ₩37,498 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩37,336 | ₩37,336 | ₩37,336 | ₩37,336 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,174 | ₩37,181 | ₩37,174 | ₩37,181 | +0.02% | 700 |
|---|
| 2025.10.22 | ₩37,043 | ₩37,043 | ₩37,043 | ₩37,043 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩37,149 | ₩37,149 | ₩37,094 | ₩37,094 | -0.15% | 600 |
|---|
| 2025.10.20 | ₩36,893 | ₩36,893 | ₩36,872 | ₩36,872 | -0.06% | 400 |
|---|
| 2025.10.17 | ₩36,425 | ₩36,545 | ₩36,425 | ₩36,545 | +0.33% | 1.2천 |
|---|
| 2025.10.16 | ₩36,759 | ₩36,759 | ₩36,238 | ₩36,238 | -1.42% | 3천 |
|---|
| 2025.10.15 | ₩36,813 | ₩36,813 | ₩36,626 | ₩36,679 | -0.36% | 4.1천 |
|---|
| 2025.10.14 | ₩36,519 | ₩36,759 | ₩36,519 | ₩36,666 | +0.40% | 2.5천 |
|---|
| 2025.10.13 | ₩36,143 | ₩36,305 | ₩36,143 | ₩36,291 | +0.41% | 8.6천 |
|---|
| 2025.10.10 | ₩36,572 | ₩36,599 | ₩35,915 | ₩35,915 | -1.80% | 1.9천 |
|---|