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 | ₩40,689 | ₩40,689 | ₩40,689 | ₩40,689 | 0.00% | 100 |
| 2026.10.08 | ₩40,394 | ₩40,394 | ₩40,394 | ₩40,394 | 0.00% | 600 |
| 2026.10.07 | ₩40,163 | ₩40,276 | ₩40,163 | ₩40,276 | +0.28% | 400 |
| 2026.10.06 | ₩40,416 | ₩40,483 | ₩40,403 | ₩40,431 | +0.04% | 1.5천 |
| 2026.10.05 | ₩40,149 | ₩40,149 | ₩40,121 | ₩40,140 | -0.02% | 1천 |
| 2026.10.02 | ₩39,922 | ₩39,976 | ₩39,922 | ₩39,969 | +0.12% | 3.1천 |
| 2026.10.01 | ₩39,668 | ₩39,748 | ₩39,468 | ₩39,735 | +0.17% | 6.3천 |
| 2026.09.30 | ₩40,016 | ₩40,016 | ₩39,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,822 |
| -0.48% |
| 40.5만 |
| 2026.09.29 | ₩40,069 | ₩40,069 | ₩39,902 | ₩39,955 | -0.28% | 2.8천 |
|---|
| 2026.09.28 | ₩40,269 | ₩40,283 | ₩40,141 | ₩40,141 | -0.32% | 2.1천 |
|---|
| 2026.09.25 | ₩40,482 | ₩40,482 | ₩40,482 | ₩40,482 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,249 | ₩40,249 | ₩40,249 | ₩40,249 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩40,483 | ₩40,483 | ₩40,303 | ₩40,303 | -0.45% | 1.3천 |
|---|
| 2026.09.22 | ₩40,590 | ₩40,644 | ₩40,590 | ₩40,642 | +0.13% | 2.8천 |
|---|
| 2026.09.21 | ₩40,470 | ₩40,662 | ₩40,470 | ₩40,662 | +0.48% | 200 |
|---|
| 2026.09.18 | ₩40,350 | ₩40,430 | ₩40,310 | ₩40,359 | +0.02% | 4천 |
|---|
| 2026.09.17 | ₩40,493 | ₩40,493 | ₩40,493 | ₩40,493 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,483 | ₩40,510 | ₩40,029 | ₩40,185 | -0.74% | 1.7천 |
|---|
| 2026.09.15 | ₩40,082 | ₩40,497 | ₩40,082 | ₩40,418 | +0.84% | 1.7만 |
|---|
| 2026.09.14 | ₩40,710 | ₩40,710 | ₩40,646 | ₩40,646 | -0.16% | 400 |
|---|
| 2026.09.11 | ₩40,750 | ₩40,777 | ₩40,710 | ₩40,728 | -0.06% | 5.8천 |
|---|
| 2026.09.10 | ₩40,430 | ₩40,430 | ₩40,363 | ₩40,391 | -0.10% | 500 |
|---|
| 2026.09.09 | ₩40,737 | ₩40,737 | ₩40,626 | ₩40,626 | -0.27% | 1.2천 |
|---|
| 2026.09.08 | ₩41,058 | ₩41,058 | ₩40,928 | ₩40,928 | -0.32% | 1천 |
|---|
| 2026.09.04 | ₩41,231 | ₩41,258 | ₩41,191 | ₩41,238 | +0.02% | 8천 |
|---|
| 2026.09.03 | ₩41,191 | ₩41,472 | ₩41,191 | ₩41,455 | +0.64% | 1.2천 |
|---|
| 2026.09.02 | ₩41,138 | ₩41,138 | ₩41,137 | ₩41,137 | -0.00% | 8.3천 |
|---|
| 2026.09.01 | ₩40,911 | ₩40,911 | ₩40,903 | ₩40,903 | -0.02% | 700 |
|---|
| 2026.08.31 | ₩41,405 | ₩41,405 | ₩41,340 | ₩41,340 | -0.16% | 4.7천 |
|---|
| 2026.08.28 | ₩41,579 | ₩41,608 | ₩41,552 | ₩41,608 | +0.07% | 8.4천 |
|---|
| 2026.08.27 | ₩41,352 | ₩41,525 | ₩41,352 | ₩41,457 | +0.26% | 1.4만 |
|---|
| 2026.08.26 | ₩41,579 | ₩41,619 | ₩41,579 | ₩41,599 | +0.05% | 1.1천 |
|---|
| 2026.08.25 | ₩41,565 | ₩41,576 | ₩41,565 | ₩41,576 | +0.03% | 900 |
|---|
| 2026.08.24 | ₩41,539 | ₩41,604 | ₩41,539 | ₩41,604 | +0.16% | 400 |
|---|
| 2026.08.21 | ₩41,560 | ₩41,560 | ₩41,560 | ₩41,560 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,552 | ₩41,552 | ₩41,378 | ₩41,378 | -0.42% | 600 |
|---|
| 2026.08.19 | ₩41,766 | ₩41,779 | ₩41,702 | ₩41,702 | -0.15% | 2.2천 |
|---|
| 2026.08.18 | ₩41,497 | ₩41,497 | ₩41,398 | ₩41,398 | -0.24% | 300 |
|---|
| 2026.08.17 | ₩41,672 | ₩41,699 | ₩41,509 | ₩41,509 | -0.39% | 500 |
|---|
| 2026.08.14 | ₩41,783 | ₩41,783 | ₩41,783 | ₩41,783 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,907 | ₩41,907 | ₩41,907 | ₩41,907 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩41,886 | ₩41,886 | ₩41,809 | ₩41,818 | -0.16% | 6.1천 |
|---|
| 2026.08.11 | ₩42,020 | ₩42,020 | ₩41,940 | ₩41,980 | -0.10% | 7.3천 |
|---|
| 2026.08.10 | ₩41,833 | ₩41,926 | ₩41,833 | ₩41,926 | +0.22% | 2.8천 |
|---|
| 2026.08.07 | ₩41,793 | ₩41,819 | ₩41,726 | ₩41,797 | +0.01% | 3.8천 |
|---|
| 2026.08.06 | ₩41,610 | ₩41,610 | ₩41,610 | ₩41,610 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩42,113 | ₩42,113 | ₩41,886 | ₩41,913 | -0.48% | 3.9천 |
|---|
| 2026.08.04 | ₩41,980 | ₩42,008 | ₩41,980 | ₩42,008 | +0.07% | 700 |
|---|
| 2026.08.03 | ₩41,632 | ₩41,632 | ₩41,632 | ₩41,632 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩41,098 | ₩41,098 | ₩41,096 | ₩41,096 | -0.00% | 4.2천 |
|---|
| 2026.07.30 | ₩40,550 | ₩40,684 | ₩40,517 | ₩40,653 | +0.25% | 4.1천 |
|---|
| 2026.07.29 | ₩40,951 | ₩40,951 | ₩40,420 | ₩40,420 | -1.30% | 1.7천 |
|---|
| 2026.07.28 | ₩40,777 | ₩40,958 | ₩40,777 | ₩40,958 | +0.44% | 2천 |
|---|
| 2026.07.27 | ₩40,457 | ₩40,457 | ₩40,363 | ₩40,446 | -0.03% | 700 |
|---|
| 2026.07.24 | ₩40,016 | ₩40,105 | ₩39,976 | ₩40,105 | +0.22% | 1.7천 |
|---|
| 2026.07.23 | ₩39,802 | ₩39,807 | ₩39,735 | ₩39,807 | +0.01% | 2천 |
|---|
| 2026.07.22 | ₩40,042 | ₩40,081 | ₩40,029 | ₩40,081 | +0.10% | 2.4천 |
|---|
| 2026.07.21 | ₩40,109 | ₩40,136 | ₩40,054 | ₩40,054 | -0.14% | 600 |
|---|
| 2026.07.20 | ₩40,136 | ₩40,136 | ₩40,136 | ₩40,136 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,630 | ₩40,630 | ₩40,418 | ₩40,418 | -0.52% | 200 |
|---|
| 2026.07.16 | ₩40,817 | ₩40,817 | ₩40,657 | ₩40,696 | -0.30% | 1.1만 |
|---|
| 2026.07.15 | ₩40,535 | ₩40,535 | ₩40,535 | ₩40,535 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,285 | ₩40,285 | ₩40,285 | ₩40,285 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩40,430 | ₩40,430 | ₩40,355 | ₩40,355 | -0.19% | 2.9천 |
|---|
| 2026.07.10 | ₩40,376 | ₩40,426 | ₩40,256 | ₩40,426 | +0.12% | 3.3천 |
|---|
| 2026.07.09 | ₩40,350 | ₩40,350 | ₩40,312 | ₩40,312 | -0.09% | 1.6천 |
|---|
| 2026.07.08 | ₩40,336 | ₩40,336 | ₩40,117 | ₩40,117 | -0.54% | 1.7만 |
|---|
| 2026.07.07 | ₩40,585 | ₩40,585 | ₩40,585 | ₩40,585 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,697 | ₩40,714 | ₩40,697 | ₩40,714 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩40,483 | ₩40,574 | ₩40,323 | ₩40,574 | +0.22% | 9.7천 |
|---|
| 2026.07.01 | ₩40,283 | ₩40,283 | ₩40,155 | ₩40,155 | -0.32% | 100 |
|---|
| 2026.06.30 | ₩40,122 | ₩40,136 | ₩40,082 | ₩40,100 | -0.06% | 4.4만 |
|---|
| 2026.06.29 | ₩40,163 | ₩40,163 | ₩39,989 | ₩40,135 | -0.07% | 7.9천 |
|---|
| 2026.06.26 | ₩39,802 | ₩39,962 | ₩39,802 | ₩39,922 | +0.30% | 4.7천 |
|---|
| 2026.06.25 | ₩39,858 | ₩39,861 | ₩39,858 | ₩39,861 | +0.01% | 400 |
|---|
| 2026.06.24 | ₩39,895 | ₩39,909 | ₩39,700 | ₩39,700 | -0.49% | 400 |
|---|
| 2026.06.23 | ₩39,615 | ₩39,615 | ₩39,495 | ₩39,497 | -0.30% | 2.1천 |
|---|
| 2026.06.22 | ₩39,762 | ₩39,762 | ₩39,704 | ₩39,704 | -0.14% | 4.2천 |
|---|
| 2026.06.18 | ₩39,835 | ₩39,835 | ₩39,835 | ₩39,835 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,122 | ₩40,122 | ₩39,481 | ₩39,481 | -1.60% | 3.6천 |
|---|
| 2026.06.16 | ₩40,082 | ₩40,082 | ₩39,989 | ₩39,989 | -0.23% | 400 |
|---|
| 2026.06.15 | ₩40,082 | ₩40,082 | ₩39,911 | ₩39,911 | -0.43% | 3.5만 |
|---|
| 2026.06.12 | ₩39,548 | ₩39,548 | ₩39,446 | ₩39,446 | -0.26% | 300 |
|---|
| 2026.06.11 | ₩38,786 | ₩39,262 | ₩38,786 | ₩39,262 | +1.23% | 200 |
|---|
| 2026.06.10 | ₩38,973 | ₩38,973 | ₩38,756 | ₩38,756 | -0.56% | 400 |
|---|
| 2026.06.09 | ₩39,334 | ₩39,334 | ₩39,334 | ₩39,334 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩39,174 | ₩39,174 | ₩38,969 | ₩38,969 | -0.52% | 800 |
|---|
| 2026.06.05 | ₩39,227 | ₩39,227 | ₩39,035 | ₩39,035 | -0.49% | 200 |
|---|
| 2026.06.04 | ₩39,575 | ₩39,588 | ₩39,561 | ₩39,587 | +0.03% | 1.2만 |
|---|
| 2026.06.03 | ₩39,267 | ₩39,267 | ₩39,201 | ₩39,218 | -0.13% | 600 |
|---|
| 2026.06.02 | ₩39,401 | ₩39,401 | ₩39,401 | ₩39,401 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩39,265 | ₩39,265 | ₩39,265 | ₩39,265 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩39,708 | ₩39,708 | ₩39,588 | ₩39,588 | -0.30% | 100 |
|---|
| 2026.05.28 | ₩39,521 | ₩39,748 | ₩39,521 | ₩39,735 | +0.54% | 1.6천 |
|---|
| 2026.05.27 | ₩39,775 | ₩39,802 | ₩39,682 | ₩39,734 | -0.10% | 1.7만 |
|---|
| 2026.05.26 | ₩39,695 | ₩39,695 | ₩39,568 | ₩39,687 | -0.02% | 1.4천 |
|---|
| 2026.05.22 | ₩39,441 | ₩39,481 | ₩39,361 | ₩39,401 | -0.10% | 2.3천 |
|---|
| 2026.05.21 | ₩38,853 | ₩39,227 | ₩38,853 | ₩39,201 | +0.89% | 8.3천 |
|---|
| 2026.05.20 | ₩38,773 | ₩39,119 | ₩38,773 | ₩39,119 | +0.89% | 900 |
|---|
| 2026.05.19 | ₩38,586 | ₩38,800 | ₩38,586 | ₩38,645 | +0.15% | 3.5천 |
|---|
| 2026.05.18 | ₩38,973 | ₩39,147 | ₩38,920 | ₩39,004 | +0.08% | 6.7천 |
|---|
| 2026.05.15 | ₩39,120 | ₩39,120 | ₩38,972 | ₩38,972 | -0.38% | 400 |
|---|
| 2026.05.14 | ₩39,481 | ₩39,521 | ₩39,468 | ₩39,495 | +0.03% | 3.4천 |
|---|
| 2026.05.13 | ₩39,388 | ₩39,441 | ₩39,334 | ₩39,381 | -0.02% | 1.9천 |
|---|
| 2026.05.12 | ₩39,414 | ₩39,508 | ₩39,348 | ₩39,508 | +0.24% | 1.2만 |
|---|
| 2026.05.11 | ₩39,428 | ₩39,454 | ₩39,361 | ₩39,388 | -0.10% | 4.7천 |
|---|
| 2026.05.08 | ₩39,601 | ₩39,601 | ₩39,385 | ₩39,385 | -0.55% | 500 |
|---|
| 2026.05.07 | ₩39,855 | ₩39,855 | ₩39,374 | ₩39,401 | -1.14% | 4.7천 |
|---|
| 2026.05.06 | ₩39,775 | ₩39,842 | ₩39,735 | ₩39,842 | +0.17% | 2.7천 |
|---|
| 2026.05.05 | ₩39,281 | ₩39,481 | ₩39,281 | ₩39,400 | +0.30% | 1.8천 |
|---|
| 2026.05.04 | ₩39,388 | ₩39,468 | ₩39,107 | ₩39,111 | -0.70% | 800 |
|---|
| 2026.05.01 | ₩39,815 | ₩39,815 | ₩39,528 | ₩39,567 | -0.62% | 1.2만 |
|---|
| 2026.04.30 | ₩39,374 | ₩39,690 | ₩39,307 | ₩39,690 | +0.80% | 1.3만 |
|---|
| 2026.04.29 | ₩39,227 | ₩39,227 | ₩39,000 | ₩39,080 | -0.37% | 700 |
|---|
| 2026.04.28 | ₩39,294 | ₩39,294 | ₩38,973 | ₩39,000 | -0.75% | 1천 |
|---|
| 2026.04.27 | ₩39,214 | ₩39,281 | ₩39,207 | ₩39,207 | -0.02% | 1천 |
|---|
| 2026.04.24 | ₩39,227 | ₩39,267 | ₩39,227 | ₩39,266 | +0.10% | 2.6천 |
|---|
| 2026.04.23 | ₩39,134 | ₩39,147 | ₩39,080 | ₩39,120 | -0.03% | 52.1만 |
|---|
| 2026.04.22 | ₩39,054 | ₩39,054 | ₩38,826 | ₩38,845 | -0.53% | 3.3천 |
|---|
| 2026.04.21 | ₩39,361 | ₩39,361 | ₩38,786 | ₩38,813 | -1.39% | 1.5천 |
|---|
| 2026.04.20 | ₩39,147 | ₩39,147 | ₩39,147 | ₩39,147 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,321 | ₩39,321 | ₩39,185 | ₩39,185 | -0.35% | 100 |
|---|
| 2026.04.16 | ₩38,773 | ₩38,773 | ₩38,653 | ₩38,706 | -0.17% | 900 |
|---|
| 2026.04.15 | ₩38,693 | ₩38,825 | ₩38,693 | ₩38,825 | +0.34% | 400 |
|---|
| 2026.04.14 | ₩38,599 | ₩38,893 | ₩38,599 | ₩38,867 | +0.69% | 1.2천 |
|---|
| 2026.04.13 | ₩38,252 | ₩38,685 | ₩38,252 | ₩38,685 | +1.13% | 800 |
|---|
| 2026.04.10 | ₩38,506 | ₩38,546 | ₩38,288 | ₩38,288 | -0.57% | 1.1천 |
|---|
| 2026.04.09 | ₩38,399 | ₩38,569 | ₩38,386 | ₩38,569 | +0.44% | 300 |
|---|
| 2026.04.08 | ₩38,345 | ₩38,426 | ₩38,265 | ₩38,426 | +0.21% | 6.3천 |
|---|
| 2026.04.07 | ₩37,263 | ₩37,319 | ₩37,210 | ₩37,319 | +0.15% | 1천 |
|---|
| 2026.04.06 | ₩37,330 | ₩37,450 | ₩37,330 | ₩37,450 | +0.32% | 1.2만 |
|---|
| 2026.04.02 | ₩37,196 | ₩37,211 | ₩37,183 | ₩37,211 | +0.04% | 2.1천 |
|---|
| 2026.04.01 | ₩37,357 | ₩37,397 | ₩37,255 | ₩37,255 | -0.27% | 5만 |
|---|
| 2026.03.31 | ₩36,929 | ₩37,159 | ₩36,929 | ₩37,159 | +0.62% | 2.6천 |
|---|
| 2026.03.30 | ₩36,715 | ₩36,715 | ₩36,464 | ₩36,464 | -0.68% | 400 |
|---|
| 2026.03.27 | ₩36,782 | ₩36,782 | ₩36,422 | ₩36,475 | -0.84% | 1.3천 |
|---|
| 2026.03.26 | ₩37,343 | ₩37,343 | ₩36,983 | ₩36,983 | -0.97% | 400 |
|---|
| 2026.03.25 | ₩37,357 | ₩37,410 | ₩37,317 | ₩37,370 | +0.04% | 2.5천 |
|---|
| 2026.03.24 | ₩36,849 | ₩37,357 | ₩36,849 | ₩37,183 | +0.91% | 2.6천 |
|---|
| 2026.03.23 | ₩37,330 | ₩37,330 | ₩37,146 | ₩37,146 | -0.49% | 1.1천 |
|---|
| 2026.03.20 | ₩36,809 | ₩36,809 | ₩36,418 | ₩36,601 | -0.57% | 6.3천 |
|---|
| 2026.03.19 | ₩37,076 | ₩37,076 | ₩37,017 | ₩37,017 | -0.16% | 200 |
|---|
| 2026.03.18 | ₩37,384 | ₩37,384 | ₩37,075 | ₩37,075 | -0.83% | 400 |
|---|
| 2026.03.17 | ₩37,691 | ₩37,744 | ₩37,651 | ₩37,651 | -0.11% | 8.5천 |
|---|
| 2026.03.16 | ₩37,484 | ₩37,624 | ₩37,410 | ₩37,512 | +0.07% | 1.5천 |
|---|
| 2026.03.13 | ₩37,130 | ₩37,130 | ₩37,090 | ₩37,095 | -0.09% | 700 |
|---|
| 2026.03.12 | ₩37,196 | ₩37,196 | ₩37,062 | ₩37,062 | -0.36% | 1천 |
|---|
| 2026.03.11 | ₩37,811 | ₩37,811 | ₩37,763 | ₩37,763 | -0.13% | 300 |
|---|
| 2026.03.10 | ₩37,998 | ₩38,225 | ₩37,891 | ₩37,955 | -0.11% | 1.3만 |
|---|
| 2026.03.09 | ₩37,330 | ₩38,052 | ₩37,237 | ₩38,052 | +1.93% | 6.3천 |
|---|
| 2026.03.06 | ₩37,890 | ₩38,003 | ₩37,866 | ₩37,893 | +0.01% | 8.8천 |
|---|
| 2026.03.05 | ₩38,492 | ₩38,515 | ₩38,439 | ₩38,515 | +0.06% | 3.4천 |
|---|
| 2026.03.04 | ₩39,014 | ₩39,122 | ₩39,014 | ₩39,122 | +0.28% | 4.4천 |
|---|
| 2026.03.03 | ₩39,214 | ₩39,214 | ₩38,893 | ₩38,981 | -0.59% | 2.3천 |
|---|
| 2026.03.02 | ₩39,468 | ₩39,595 | ₩39,468 | ₩39,595 | +0.32% | 5.5천 |
|---|
| 2026.02.27 | ₩39,492 | ₩39,854 | ₩39,468 | ₩39,854 | +0.92% | 3천 |
|---|
| 2026.02.26 | ₩39,481 | ₩39,735 | ₩39,481 | ₩39,690 | +0.53% | 1.3만 |
|---|
| 2026.02.25 | ₩39,388 | ₩39,559 | ₩39,374 | ₩39,559 | +0.43% | 4.6천 |
|---|
| 2026.02.24 | ₩39,430 | ₩39,539 | ₩39,348 | ₩39,539 | +0.27% | 1.2만 |
|---|
| 2026.02.23 | ₩39,241 | ₩39,241 | ₩39,100 | ₩39,140 | -0.26% | 27.2만 |
|---|
| 2026.02.20 | ₩39,361 | ₩39,575 | ₩39,361 | ₩39,575 | +0.54% | 3.2천 |
|---|
| 2026.02.19 | ₩39,468 | ₩39,468 | ₩39,267 | ₩39,414 | -0.14% | 2천 |
|---|
| 2026.02.18 | ₩39,601 | ₩39,668 | ₩39,535 | ₩39,633 | +0.08% | 1.3만 |
|---|
| 2026.02.17 | ₩39,027 | ₩39,321 | ₩39,027 | ₩39,267 | +0.62% | 2.9천 |
|---|
| 2026.02.13 | ₩39,307 | ₩39,708 | ₩39,307 | ₩39,536 | +0.58% | 8.6천 |
|---|
| 2026.02.12 | ₩39,842 | ₩39,842 | ₩39,294 | ₩39,348 | -1.24% | 1.3천 |
|---|
| 2026.02.11 | ₩39,829 | ₩39,878 | ₩39,788 | ₩39,878 | +0.12% | 7천 |
|---|
| 2026.02.10 | ₩39,829 | ₩40,096 | ₩39,829 | ₩39,933 | +0.26% | 600 |
|---|
| 2026.02.09 | ₩39,628 | ₩39,799 | ₩39,588 | ₩39,799 | +0.43% | 3.6천 |
|---|
| 2026.02.06 | ₩39,508 | ₩39,748 | ₩39,508 | ₩39,748 | +0.61% | 4.1천 |
|---|
| 2026.02.05 | ₩39,147 | ₩39,321 | ₩39,120 | ₩39,175 | +0.07% | 1.3천 |
|---|
| 2026.02.04 | ₩39,227 | ₩39,588 | ₩39,227 | ₩39,521 | +0.75% | 1.9만 |
|---|
| 2026.02.03 | ₩39,281 | ₩39,281 | ₩38,973 | ₩39,136 | -0.37% | 32.9만 |
|---|
| 2026.02.02 | ₩38,867 | ₩39,086 | ₩38,867 | ₩39,086 | +0.56% | 600 |
|---|
| 2026.01.30 | ₩38,651 | ₩38,808 | ₩38,647 | ₩38,808 | +0.40% | 2.3천 |
|---|
| 2026.01.29 | ₩38,773 | ₩38,935 | ₩38,760 | ₩38,935 | +0.42% | 1.3천 |
|---|
| 2026.01.28 | ₩39,000 | ₩39,000 | ₩38,840 | ₩38,840 | -0.41% | 10.7만 |
|---|
| 2026.01.27 | ₩38,933 | ₩38,955 | ₩38,907 | ₩38,955 | +0.05% | 2.8천 |
|---|
| 2026.01.26 | ₩38,830 | ₩38,830 | ₩38,830 | ₩38,830 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩38,680 | ₩38,680 | ₩38,626 | ₩38,626 | -0.14% | 33만 |
|---|
| 2026.01.22 | ₩38,840 | ₩38,925 | ₩38,760 | ₩38,820 | -0.05% | 7.8만 |
|---|
| 2026.01.21 | ₩38,452 | ₩38,617 | ₩38,412 | ₩38,617 | +0.43% | 2.6천 |
|---|
| 2026.01.20 | ₩38,439 | ₩38,479 | ₩38,145 | ₩38,145 | -0.76% | 1.6천 |
|---|
| 2026.01.16 | ₩38,826 | ₩38,855 | ₩38,826 | ₩38,855 | +0.07% | 300 |
|---|
| 2026.01.15 | ₩38,773 | ₩38,800 | ₩38,773 | ₩38,788 | +0.04% | 1.1만 |
|---|
| 2026.01.14 | ₩38,492 | ₩38,634 | ₩38,492 | ₩38,634 | +0.37% | 2천 |
|---|
| 2026.01.13 | ₩38,533 | ₩38,569 | ₩38,479 | ₩38,569 | +0.09% | 2.5천 |
|---|
| 2026.01.12 | ₩38,466 | ₩38,587 | ₩38,466 | ₩38,587 | +0.32% | 600 |
|---|
| 2026.01.09 | ₩38,519 | ₩38,658 | ₩38,439 | ₩38,658 | +0.36% | 1.4천 |
|---|
| 2026.01.08 | ₩38,092 | ₩38,392 | ₩38,092 | ₩38,378 | +0.75% | 1.6천 |
|---|
| 2026.01.07 | ₩38,239 | ₩38,239 | ₩37,923 | ₩37,923 | -0.82% | 4.4천 |
|---|
| 2026.01.06 | ₩38,439 | ₩38,450 | ₩38,439 | ₩38,450 | +0.03% | 200 |
|---|
| 2026.01.05 | ₩38,158 | ₩38,158 | ₩38,082 | ₩38,082 | -0.20% | 1천 |
|---|
| 2026.01.02 | ₩37,450 | ₩37,671 | ₩37,450 | ₩37,623 | +0.46% | 1.3천 |
|---|
| 2025.12.31 | ₩37,438 | ₩37,438 | ₩37,438 | ₩37,438 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩37,677 | ₩37,691 | ₩37,664 | ₩37,664 | -0.04% | 1.9천 |
|---|
| 2025.12.29 | ₩37,691 | ₩37,691 | ₩37,677 | ₩37,691 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩37,704 | ₩37,798 | ₩37,697 | ₩37,798 | +0.25% | 4.4천 |
|---|
| 2025.12.24 | ₩37,796 | ₩37,796 | ₩37,796 | ₩37,796 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩37,557 | ₩37,637 | ₩37,544 | ₩37,637 | +0.21% | 2.1천 |
|---|
| 2025.12.22 | ₩37,557 | ₩37,584 | ₩37,551 | ₩37,584 | +0.07% | 500 |
|---|
| 2025.12.19 | ₩37,744 | ₩37,771 | ₩37,652 | ₩37,652 | -0.24% | 3.3천 |
|---|
| 2025.12.18 | ₩37,771 | ₩37,771 | ₩37,651 | ₩37,668 | -0.27% | 1.1천 |
|---|
| 2025.12.17 | ₩37,771 | ₩37,771 | ₩37,529 | ₩37,529 | -0.64% | 1.8천 |
|---|
| 2025.12.16 | ₩37,998 | ₩37,998 | ₩37,691 | ₩37,782 | -0.57% | 600 |
|---|
| 2025.12.15 | ₩38,145 | ₩38,145 | ₩37,945 | ₩38,118 | -0.07% | 5.2천 |
|---|
| 2025.12.12 | ₩38,105 | ₩38,105 | ₩38,019 | ₩38,049 | -0.15% | 3.3천 |
|---|
| 2025.12.11 | ₩38,118 | ₩38,208 | ₩38,105 | ₩38,208 | +0.23% | 600 |
|---|
| 2025.12.10 | ₩38,028 | ₩38,028 | ₩38,028 | ₩38,028 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,651 | ₩37,651 | ₩37,464 | ₩37,464 | -0.50% | 1.9천 |
|---|
| 2025.12.08 | ₩37,597 | ₩37,597 | ₩37,432 | ₩37,432 | -0.44% | 2.4천 |
|---|
| 2025.12.05 | ₩37,918 | ₩37,918 | ₩37,795 | ₩37,795 | -0.32% | 300 |
|---|
| 2025.12.04 | ₩37,865 | ₩37,865 | ₩37,799 | ₩37,799 | -0.17% | 800 |
|---|
| 2025.12.03 | ₩37,862 | ₩37,895 | ₩37,862 | ₩37,895 | +0.09% | 300 |
|---|
| 2025.12.02 | ₩37,428 | ₩37,428 | ₩37,428 | ₩37,428 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩37,417 | ₩37,571 | ₩37,355 | ₩37,355 | -0.16% | 2천 |
|---|
| 2025.11.28 | ₩37,557 | ₩37,557 | ₩37,557 | ₩37,557 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,357 | ₩37,384 | ₩37,311 | ₩37,311 | -0.12% | 700 |
|---|
| 2025.11.25 | ₩37,063 | ₩37,107 | ₩37,063 | ₩37,107 | +0.12% | 100 |
|---|
| 2025.11.24 | ₩36,542 | ₩36,542 | ₩36,542 | ₩36,542 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,208 | ₩36,381 | ₩36,208 | ₩36,327 | +0.33% | 1.6천 |
|---|
| 2025.11.20 | ₩36,462 | ₩36,475 | ₩35,755 | ₩35,755 | -1.94% | 500 |
|---|
| 2025.11.19 | ₩36,035 | ₩36,035 | ₩36,022 | ₩36,022 | -0.04% | 200 |
|---|
| 2025.11.18 | ₩35,927 | ₩36,154 | ₩35,919 | ₩35,990 | +0.17% | 1.3천 |
|---|
| 2025.11.17 | ₩36,484 | ₩36,484 | ₩36,034 | ₩36,073 | -1.13% | 1.7천 |
|---|
| 2025.11.14 | ₩36,422 | ₩36,595 | ₩36,422 | ₩36,452 | +0.08% | 800 |
|---|
| 2025.11.13 | ₩37,023 | ₩37,023 | ₩36,622 | ₩36,649 | -1.01% | 3.6천 |
|---|
| 2025.11.12 | ₩37,036 | ₩37,076 | ₩36,969 | ₩37,023 | -0.04% | 3.4천 |
|---|
| 2025.11.11 | ₩36,921 | ₩36,921 | ₩36,921 | ₩36,921 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩36,435 | ₩36,601 | ₩36,435 | ₩36,601 | +0.45% | 200 |
|---|
| 2025.11.07 | ₩36,303 | ₩36,303 | ₩36,303 | ₩36,303 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,128 | ₩36,128 | ₩36,080 | ₩36,080 | -0.13% | 3.9천 |
|---|
| 2025.11.05 | ₩36,381 | ₩36,395 | ₩36,301 | ₩36,301 | -0.22% | 3.5만 |
|---|
| 2025.11.04 | ₩36,268 | ₩36,268 | ₩36,268 | ₩36,268 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,451 | ₩36,451 | ₩36,451 | ₩36,451 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,475 | ₩36,502 | ₩36,475 | ₩36,502 | +0.07% | 500 |
|---|
| 2025.10.30 | ₩36,675 | ₩36,702 | ₩36,408 | ₩36,408 | -0.73% | 1천 |
|---|
| 2025.10.29 | ₩36,916 | ₩36,969 | ₩36,555 | ₩36,635 | -0.76% | 6천 |
|---|
| 2025.10.28 | ₩37,263 | ₩37,334 | ₩37,154 | ₩37,154 | -0.29% | 1.5천 |
|---|
| 2025.10.27 | ₩37,453 | ₩37,453 | ₩37,453 | ₩37,453 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩37,291 | ₩37,291 | ₩37,291 | ₩37,291 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,130 | ₩37,136 | ₩37,130 | ₩37,136 | +0.02% | 700 |
|---|
| 2025.10.22 | ₩36,999 | ₩36,999 | ₩36,999 | ₩36,999 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩37,104 | ₩37,104 | ₩37,049 | ₩37,049 | -0.15% | 600 |
|---|
| 2025.10.20 | ₩36,849 | ₩36,849 | ₩36,828 | ₩36,828 | -0.06% | 400 |
|---|
| 2025.10.17 | ₩36,381 | ₩36,502 | ₩36,381 | ₩36,502 | +0.33% | 1.2천 |
|---|
| 2025.10.16 | ₩36,715 | ₩36,715 | ₩36,194 | ₩36,194 | -1.42% | 3천 |
|---|
| 2025.10.15 | ₩36,769 | ₩36,769 | ₩36,582 | ₩36,635 | -0.36% | 4.1천 |
|---|
| 2025.10.14 | ₩36,475 | ₩36,715 | ₩36,475 | ₩36,622 | +0.40% | 2.5천 |
|---|
| 2025.10.13 | ₩36,100 | ₩36,261 | ₩36,100 | ₩36,248 | +0.41% | 8.6천 |
|---|
| 2025.10.10 | ₩36,528 | ₩36,555 | ₩35,872 | ₩35,872 | -1.80% | 1.9천 |
|---|