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 | ₩40,639 | ₩40,639 | ₩40,639 | ₩40,639 | 0.00% | 100 |
| 2026.10.08 | ₩40,344 | ₩40,344 | ₩40,344 | ₩40,344 | 0.00% | 600 |
| 2026.10.07 | ₩40,113 | ₩40,227 | ₩40,113 | ₩40,227 | +0.28% | 400 |
| 2026.10.06 | ₩40,367 | ₩40,434 | ₩40,353 | ₩40,381 | +0.04% | 1.5천 |
| 2026.10.05 | ₩40,100 | ₩40,100 | ₩40,072 | ₩40,091 | -0.02% | 1천 |
| 2026.10.02 | ₩39,873 | ₩39,926 | ₩39,873 | ₩39,920 | +0.12% | 3.1천 |
| 2026.10.01 | ₩39,620 | ₩39,700 | ₩39,419 | ₩39,686 | +0.17% | 6.3천 |
| 2026.09.30 | ₩39,966 | ₩39,966 | ₩39,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,773 |
| -0.48% |
| 40.5만 |
| 2026.09.29 | ₩40,020 | ₩40,020 | ₩39,853 | ₩39,906 | -0.28% | 2.8천 |
|---|
| 2026.09.28 | ₩40,220 | ₩40,233 | ₩40,092 | ₩40,092 | -0.32% | 2.1천 |
|---|
| 2026.09.25 | ₩40,432 | ₩40,432 | ₩40,432 | ₩40,432 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,200 | ₩40,200 | ₩40,200 | ₩40,200 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩40,434 | ₩40,434 | ₩40,253 | ₩40,253 | -0.45% | 1.3천 |
|---|
| 2026.09.22 | ₩40,540 | ₩40,594 | ₩40,540 | ₩40,592 | +0.13% | 2.8천 |
|---|
| 2026.09.21 | ₩40,420 | ₩40,612 | ₩40,420 | ₩40,612 | +0.48% | 200 |
|---|
| 2026.09.18 | ₩40,300 | ₩40,380 | ₩40,260 | ₩40,309 | +0.02% | 4천 |
|---|
| 2026.09.17 | ₩40,443 | ₩40,443 | ₩40,443 | ₩40,443 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,434 | ₩40,460 | ₩39,980 | ₩40,136 | -0.74% | 1.7천 |
|---|
| 2026.09.15 | ₩40,033 | ₩40,447 | ₩40,033 | ₩40,368 | +0.84% | 1.7만 |
|---|
| 2026.09.14 | ₩40,660 | ₩40,660 | ₩40,596 | ₩40,596 | -0.16% | 400 |
|---|
| 2026.09.11 | ₩40,700 | ₩40,727 | ₩40,660 | ₩40,678 | -0.06% | 5.8천 |
|---|
| 2026.09.10 | ₩40,380 | ₩40,380 | ₩40,313 | ₩40,341 | -0.10% | 500 |
|---|
| 2026.09.09 | ₩40,687 | ₩40,687 | ₩40,576 | ₩40,576 | -0.27% | 1.2천 |
|---|
| 2026.09.08 | ₩41,007 | ₩41,007 | ₩40,878 | ₩40,878 | -0.32% | 1천 |
|---|
| 2026.09.04 | ₩41,181 | ₩41,208 | ₩41,141 | ₩41,187 | +0.02% | 8천 |
|---|
| 2026.09.03 | ₩41,141 | ₩41,421 | ₩41,141 | ₩41,404 | +0.64% | 1.2천 |
|---|
| 2026.09.02 | ₩41,087 | ₩41,087 | ₩41,086 | ₩41,086 | -0.00% | 8.3천 |
|---|
| 2026.09.01 | ₩40,861 | ₩40,861 | ₩40,853 | ₩40,853 | -0.02% | 700 |
|---|
| 2026.08.31 | ₩41,354 | ₩41,354 | ₩41,289 | ₩41,289 | -0.16% | 4.7천 |
|---|
| 2026.08.28 | ₩41,528 | ₩41,557 | ₩41,501 | ₩41,557 | +0.07% | 8.4천 |
|---|
| 2026.08.27 | ₩41,301 | ₩41,474 | ₩41,301 | ₩41,406 | +0.26% | 1.4만 |
|---|
| 2026.08.26 | ₩41,528 | ₩41,568 | ₩41,528 | ₩41,548 | +0.05% | 1.1천 |
|---|
| 2026.08.25 | ₩41,514 | ₩41,525 | ₩41,514 | ₩41,525 | +0.03% | 900 |
|---|
| 2026.08.24 | ₩41,488 | ₩41,553 | ₩41,488 | ₩41,553 | +0.16% | 400 |
|---|
| 2026.08.21 | ₩41,509 | ₩41,509 | ₩41,509 | ₩41,509 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,501 | ₩41,501 | ₩41,328 | ₩41,328 | -0.42% | 600 |
|---|
| 2026.08.19 | ₩41,715 | ₩41,728 | ₩41,651 | ₩41,651 | -0.15% | 2.2천 |
|---|
| 2026.08.18 | ₩41,446 | ₩41,446 | ₩41,348 | ₩41,348 | -0.24% | 300 |
|---|
| 2026.08.17 | ₩41,621 | ₩41,648 | ₩41,458 | ₩41,458 | -0.39% | 500 |
|---|
| 2026.08.14 | ₩41,732 | ₩41,732 | ₩41,732 | ₩41,732 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,856 | ₩41,856 | ₩41,856 | ₩41,856 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩41,835 | ₩41,835 | ₩41,757 | ₩41,767 | -0.16% | 6.1천 |
|---|
| 2026.08.11 | ₩41,968 | ₩41,968 | ₩41,888 | ₩41,928 | -0.10% | 7.3천 |
|---|
| 2026.08.10 | ₩41,781 | ₩41,875 | ₩41,781 | ₩41,875 | +0.22% | 2.8천 |
|---|
| 2026.08.07 | ₩41,741 | ₩41,768 | ₩41,675 | ₩41,745 | +0.01% | 3.8천 |
|---|
| 2026.08.06 | ₩41,558 | ₩41,558 | ₩41,558 | ₩41,558 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩42,062 | ₩42,062 | ₩41,835 | ₩41,861 | -0.48% | 3.9천 |
|---|
| 2026.08.04 | ₩41,928 | ₩41,956 | ₩41,928 | ₩41,956 | +0.07% | 700 |
|---|
| 2026.08.03 | ₩41,581 | ₩41,581 | ₩41,581 | ₩41,581 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩41,047 | ₩41,047 | ₩41,046 | ₩41,046 | -0.00% | 4.2천 |
|---|
| 2026.07.30 | ₩40,500 | ₩40,634 | ₩40,467 | ₩40,603 | +0.25% | 4.1천 |
|---|
| 2026.07.29 | ₩40,901 | ₩40,901 | ₩40,371 | ₩40,371 | -1.30% | 1.7천 |
|---|
| 2026.07.28 | ₩40,727 | ₩40,907 | ₩40,727 | ₩40,907 | +0.44% | 2천 |
|---|
| 2026.07.27 | ₩40,407 | ₩40,407 | ₩40,313 | ₩40,396 | -0.03% | 700 |
|---|
| 2026.07.24 | ₩39,966 | ₩40,056 | ₩39,926 | ₩40,056 | +0.22% | 1.7천 |
|---|
| 2026.07.23 | ₩39,753 | ₩39,758 | ₩39,686 | ₩39,758 | +0.01% | 2천 |
|---|
| 2026.07.22 | ₩39,993 | ₩40,032 | ₩39,980 | ₩40,032 | +0.10% | 2.4천 |
|---|
| 2026.07.21 | ₩40,060 | ₩40,087 | ₩40,005 | ₩40,005 | -0.14% | 600 |
|---|
| 2026.07.20 | ₩40,087 | ₩40,087 | ₩40,087 | ₩40,087 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,580 | ₩40,580 | ₩40,368 | ₩40,368 | -0.52% | 200 |
|---|
| 2026.07.16 | ₩40,767 | ₩40,767 | ₩40,607 | ₩40,646 | -0.30% | 1.1만 |
|---|
| 2026.07.15 | ₩40,486 | ₩40,486 | ₩40,486 | ₩40,486 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,236 | ₩40,236 | ₩40,236 | ₩40,236 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩40,380 | ₩40,380 | ₩40,305 | ₩40,305 | -0.19% | 2.9천 |
|---|
| 2026.07.10 | ₩40,327 | ₩40,376 | ₩40,207 | ₩40,376 | +0.12% | 3.3천 |
|---|
| 2026.07.09 | ₩40,300 | ₩40,300 | ₩40,263 | ₩40,263 | -0.09% | 1.6천 |
|---|
| 2026.07.08 | ₩40,287 | ₩40,287 | ₩40,068 | ₩40,068 | -0.54% | 1.7만 |
|---|
| 2026.07.07 | ₩40,535 | ₩40,535 | ₩40,535 | ₩40,535 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,647 | ₩40,664 | ₩40,647 | ₩40,664 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩40,434 | ₩40,524 | ₩40,273 | ₩40,524 | +0.22% | 9.7천 |
|---|
| 2026.07.01 | ₩40,233 | ₩40,233 | ₩40,105 | ₩40,105 | -0.32% | 100 |
|---|
| 2026.06.30 | ₩40,073 | ₩40,087 | ₩40,033 | ₩40,051 | -0.06% | 4.4만 |
|---|
| 2026.06.29 | ₩40,113 | ₩40,113 | ₩39,940 | ₩40,085 | -0.07% | 7.9천 |
|---|
| 2026.06.26 | ₩39,753 | ₩39,913 | ₩39,753 | ₩39,873 | +0.30% | 4.7천 |
|---|
| 2026.06.25 | ₩39,809 | ₩39,812 | ₩39,809 | ₩39,812 | +0.01% | 400 |
|---|
| 2026.06.24 | ₩39,846 | ₩39,860 | ₩39,652 | ₩39,652 | -0.49% | 400 |
|---|
| 2026.06.23 | ₩39,566 | ₩39,566 | ₩39,446 | ₩39,449 | -0.30% | 2.1천 |
|---|
| 2026.06.22 | ₩39,713 | ₩39,713 | ₩39,656 | ₩39,656 | -0.14% | 4.2천 |
|---|
| 2026.06.18 | ₩39,786 | ₩39,786 | ₩39,786 | ₩39,786 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,073 | ₩40,073 | ₩39,433 | ₩39,433 | -1.60% | 3.6천 |
|---|
| 2026.06.16 | ₩40,033 | ₩40,033 | ₩39,940 | ₩39,940 | -0.23% | 400 |
|---|
| 2026.06.15 | ₩40,033 | ₩40,033 | ₩39,862 | ₩39,862 | -0.43% | 3.5만 |
|---|
| 2026.06.12 | ₩39,499 | ₩39,499 | ₩39,398 | ₩39,398 | -0.26% | 300 |
|---|
| 2026.06.11 | ₩38,739 | ₩39,214 | ₩38,739 | ₩39,214 | +1.23% | 200 |
|---|
| 2026.06.10 | ₩38,926 | ₩38,926 | ₩38,708 | ₩38,708 | -0.56% | 400 |
|---|
| 2026.06.09 | ₩39,286 | ₩39,286 | ₩39,286 | ₩39,286 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩39,126 | ₩39,126 | ₩38,922 | ₩38,922 | -0.52% | 800 |
|---|
| 2026.06.05 | ₩39,179 | ₩39,179 | ₩38,987 | ₩38,987 | -0.49% | 200 |
|---|
| 2026.06.04 | ₩39,526 | ₩39,539 | ₩39,513 | ₩39,538 | +0.03% | 1.2만 |
|---|
| 2026.06.03 | ₩39,219 | ₩39,219 | ₩39,152 | ₩39,170 | -0.13% | 600 |
|---|
| 2026.06.02 | ₩39,353 | ₩39,353 | ₩39,353 | ₩39,353 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩39,217 | ₩39,217 | ₩39,217 | ₩39,217 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩39,660 | ₩39,660 | ₩39,539 | ₩39,539 | -0.30% | 100 |
|---|
| 2026.05.28 | ₩39,473 | ₩39,700 | ₩39,473 | ₩39,686 | +0.54% | 1.6천 |
|---|
| 2026.05.27 | ₩39,726 | ₩39,753 | ₩39,633 | ₩39,685 | -0.10% | 1.7만 |
|---|
| 2026.05.26 | ₩39,646 | ₩39,646 | ₩39,519 | ₩39,638 | -0.02% | 1.4천 |
|---|
| 2026.05.22 | ₩39,393 | ₩39,433 | ₩39,313 | ₩39,353 | -0.10% | 2.3천 |
|---|
| 2026.05.21 | ₩38,806 | ₩39,179 | ₩38,806 | ₩39,152 | +0.89% | 8.3천 |
|---|
| 2026.05.20 | ₩38,725 | ₩39,071 | ₩38,725 | ₩39,071 | +0.89% | 900 |
|---|
| 2026.05.19 | ₩38,539 | ₩38,752 | ₩38,539 | ₩38,597 | +0.15% | 3.5천 |
|---|
| 2026.05.18 | ₩38,926 | ₩39,099 | ₩38,872 | ₩38,956 | +0.08% | 6.7천 |
|---|
| 2026.05.15 | ₩39,072 | ₩39,072 | ₩38,924 | ₩38,924 | -0.38% | 400 |
|---|
| 2026.05.14 | ₩39,433 | ₩39,473 | ₩39,419 | ₩39,446 | +0.03% | 3.4천 |
|---|
| 2026.05.13 | ₩39,339 | ₩39,393 | ₩39,286 | ₩39,333 | -0.02% | 1.9천 |
|---|
| 2026.05.12 | ₩39,366 | ₩39,459 | ₩39,299 | ₩39,459 | +0.24% | 1.2만 |
|---|
| 2026.05.11 | ₩39,379 | ₩39,406 | ₩39,313 | ₩39,339 | -0.10% | 4.7천 |
|---|
| 2026.05.08 | ₩39,553 | ₩39,553 | ₩39,337 | ₩39,337 | -0.55% | 500 |
|---|
| 2026.05.07 | ₩39,806 | ₩39,806 | ₩39,326 | ₩39,353 | -1.14% | 4.7천 |
|---|
| 2026.05.06 | ₩39,726 | ₩39,793 | ₩39,686 | ₩39,793 | +0.17% | 2.7천 |
|---|
| 2026.05.05 | ₩39,233 | ₩39,433 | ₩39,233 | ₩39,351 | +0.30% | 1.8천 |
|---|
| 2026.05.04 | ₩39,339 | ₩39,419 | ₩39,059 | ₩39,063 | -0.70% | 800 |
|---|
| 2026.05.01 | ₩39,766 | ₩39,766 | ₩39,479 | ₩39,518 | -0.62% | 1.2만 |
|---|
| 2026.04.30 | ₩39,326 | ₩39,641 | ₩39,259 | ₩39,641 | +0.80% | 1.3만 |
|---|
| 2026.04.29 | ₩39,179 | ₩39,179 | ₩38,952 | ₩39,032 | -0.37% | 700 |
|---|
| 2026.04.28 | ₩39,246 | ₩39,246 | ₩38,926 | ₩38,952 | -0.75% | 1천 |
|---|
| 2026.04.27 | ₩39,166 | ₩39,233 | ₩39,159 | ₩39,159 | -0.02% | 1천 |
|---|
| 2026.04.24 | ₩39,179 | ₩39,219 | ₩39,179 | ₩39,218 | +0.10% | 2.6천 |
|---|
| 2026.04.23 | ₩39,086 | ₩39,099 | ₩39,032 | ₩39,072 | -0.03% | 52.1만 |
|---|
| 2026.04.22 | ₩39,006 | ₩39,006 | ₩38,779 | ₩38,798 | -0.53% | 3.3천 |
|---|
| 2026.04.21 | ₩39,313 | ₩39,313 | ₩38,739 | ₩38,765 | -1.39% | 1.5천 |
|---|
| 2026.04.20 | ₩39,099 | ₩39,099 | ₩39,099 | ₩39,099 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,273 | ₩39,273 | ₩39,136 | ₩39,136 | -0.35% | 100 |
|---|
| 2026.04.16 | ₩38,725 | ₩38,725 | ₩38,605 | ₩38,659 | -0.17% | 900 |
|---|
| 2026.04.15 | ₩38,645 | ₩38,777 | ₩38,645 | ₩38,777 | +0.34% | 400 |
|---|
| 2026.04.14 | ₩38,552 | ₩38,846 | ₩38,552 | ₩38,819 | +0.69% | 1.2천 |
|---|
| 2026.04.13 | ₩38,205 | ₩38,637 | ₩38,205 | ₩38,637 | +1.13% | 800 |
|---|
| 2026.04.10 | ₩38,459 | ₩38,499 | ₩38,241 | ₩38,241 | -0.57% | 1.1천 |
|---|
| 2026.04.09 | ₩38,352 | ₩38,521 | ₩38,338 | ₩38,521 | +0.44% | 300 |
|---|
| 2026.04.08 | ₩38,298 | ₩38,378 | ₩38,218 | ₩38,378 | +0.21% | 6.3천 |
|---|
| 2026.04.07 | ₩37,218 | ₩37,274 | ₩37,164 | ₩37,274 | +0.15% | 1천 |
|---|
| 2026.04.06 | ₩37,284 | ₩37,404 | ₩37,284 | ₩37,404 | +0.32% | 1.2만 |
|---|
| 2026.04.02 | ₩37,151 | ₩37,165 | ₩37,137 | ₩37,165 | +0.04% | 2.1천 |
|---|
| 2026.04.01 | ₩37,311 | ₩37,351 | ₩37,210 | ₩37,210 | -0.27% | 5만 |
|---|
| 2026.03.31 | ₩36,884 | ₩37,113 | ₩36,884 | ₩37,113 | +0.62% | 2.6천 |
|---|
| 2026.03.30 | ₩36,670 | ₩36,670 | ₩36,420 | ₩36,420 | -0.68% | 400 |
|---|
| 2026.03.27 | ₩36,737 | ₩36,737 | ₩36,377 | ₩36,430 | -0.84% | 1.3천 |
|---|
| 2026.03.26 | ₩37,298 | ₩37,298 | ₩36,937 | ₩36,937 | -0.97% | 400 |
|---|
| 2026.03.25 | ₩37,311 | ₩37,364 | ₩37,271 | ₩37,324 | +0.04% | 2.5천 |
|---|
| 2026.03.24 | ₩36,804 | ₩37,311 | ₩36,804 | ₩37,137 | +0.91% | 2.6천 |
|---|
| 2026.03.23 | ₩37,284 | ₩37,284 | ₩37,100 | ₩37,100 | -0.49% | 1.1천 |
|---|
| 2026.03.20 | ₩36,764 | ₩36,764 | ₩36,373 | ₩36,556 | -0.57% | 6.3천 |
|---|
| 2026.03.19 | ₩37,031 | ₩37,031 | ₩36,972 | ₩36,972 | -0.16% | 200 |
|---|
| 2026.03.18 | ₩37,338 | ₩37,338 | ₩37,029 | ₩37,029 | -0.83% | 400 |
|---|
| 2026.03.17 | ₩37,645 | ₩37,698 | ₩37,605 | ₩37,605 | -0.11% | 8.5천 |
|---|
| 2026.03.16 | ₩37,438 | ₩37,578 | ₩37,364 | ₩37,466 | +0.07% | 1.5천 |
|---|
| 2026.03.13 | ₩37,084 | ₩37,084 | ₩37,044 | ₩37,049 | -0.09% | 700 |
|---|
| 2026.03.12 | ₩37,151 | ₩37,151 | ₩37,016 | ₩37,016 | -0.36% | 1천 |
|---|
| 2026.03.11 | ₩37,765 | ₩37,765 | ₩37,717 | ₩37,717 | -0.13% | 300 |
|---|
| 2026.03.10 | ₩37,951 | ₩38,178 | ₩37,845 | ₩37,909 | -0.11% | 1.3만 |
|---|
| 2026.03.09 | ₩37,284 | ₩38,005 | ₩37,191 | ₩38,005 | +1.93% | 6.3천 |
|---|
| 2026.03.06 | ₩37,843 | ₩37,957 | ₩37,819 | ₩37,846 | +0.01% | 8.8천 |
|---|
| 2026.03.05 | ₩38,445 | ₩38,468 | ₩38,392 | ₩38,468 | +0.06% | 3.4천 |
|---|
| 2026.03.04 | ₩38,966 | ₩39,074 | ₩38,966 | ₩39,074 | +0.28% | 4.4천 |
|---|
| 2026.03.03 | ₩39,166 | ₩39,166 | ₩38,846 | ₩38,934 | -0.59% | 2.3천 |
|---|
| 2026.03.02 | ₩39,419 | ₩39,546 | ₩39,419 | ₩39,546 | +0.32% | 5.5천 |
|---|
| 2026.02.27 | ₩39,443 | ₩39,805 | ₩39,419 | ₩39,805 | +0.92% | 3천 |
|---|
| 2026.02.26 | ₩39,433 | ₩39,686 | ₩39,433 | ₩39,641 | +0.53% | 1.3만 |
|---|
| 2026.02.25 | ₩39,339 | ₩39,510 | ₩39,326 | ₩39,510 | +0.43% | 4.6천 |
|---|
| 2026.02.24 | ₩39,382 | ₩39,490 | ₩39,299 | ₩39,490 | +0.27% | 1.2만 |
|---|
| 2026.02.23 | ₩39,193 | ₩39,193 | ₩39,052 | ₩39,092 | -0.26% | 27.2만 |
|---|
| 2026.02.20 | ₩39,313 | ₩39,526 | ₩39,313 | ₩39,526 | +0.54% | 3.2천 |
|---|
| 2026.02.19 | ₩39,419 | ₩39,419 | ₩39,219 | ₩39,366 | -0.14% | 2천 |
|---|
| 2026.02.18 | ₩39,553 | ₩39,620 | ₩39,486 | ₩39,585 | +0.08% | 1.3만 |
|---|
| 2026.02.17 | ₩38,979 | ₩39,273 | ₩38,979 | ₩39,219 | +0.62% | 2.9천 |
|---|
| 2026.02.13 | ₩39,259 | ₩39,660 | ₩39,259 | ₩39,487 | +0.58% | 8.6천 |
|---|
| 2026.02.12 | ₩39,793 | ₩39,793 | ₩39,246 | ₩39,299 | -1.24% | 1.3천 |
|---|
| 2026.02.11 | ₩39,780 | ₩39,829 | ₩39,740 | ₩39,829 | +0.12% | 7천 |
|---|
| 2026.02.10 | ₩39,780 | ₩40,047 | ₩39,780 | ₩39,884 | +0.26% | 600 |
|---|
| 2026.02.09 | ₩39,579 | ₩39,750 | ₩39,539 | ₩39,750 | +0.43% | 3.6천 |
|---|
| 2026.02.06 | ₩39,459 | ₩39,700 | ₩39,459 | ₩39,700 | +0.61% | 4.1천 |
|---|
| 2026.02.05 | ₩39,099 | ₩39,273 | ₩39,072 | ₩39,127 | +0.07% | 1.3천 |
|---|
| 2026.02.04 | ₩39,179 | ₩39,539 | ₩39,179 | ₩39,473 | +0.75% | 1.9만 |
|---|
| 2026.02.03 | ₩39,233 | ₩39,233 | ₩38,926 | ₩39,088 | -0.37% | 32.9만 |
|---|
| 2026.02.02 | ₩38,819 | ₩39,038 | ₩38,819 | ₩39,038 | +0.56% | 600 |
|---|
| 2026.01.30 | ₩38,604 | ₩38,760 | ₩38,600 | ₩38,760 | +0.40% | 2.3천 |
|---|
| 2026.01.29 | ₩38,725 | ₩38,887 | ₩38,712 | ₩38,887 | +0.42% | 1.3천 |
|---|
| 2026.01.28 | ₩38,952 | ₩38,952 | ₩38,792 | ₩38,792 | -0.41% | 10.7만 |
|---|
| 2026.01.27 | ₩38,886 | ₩38,907 | ₩38,859 | ₩38,907 | +0.05% | 2.8천 |
|---|
| 2026.01.26 | ₩38,783 | ₩38,783 | ₩38,783 | ₩38,783 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩38,632 | ₩38,632 | ₩38,579 | ₩38,579 | -0.14% | 33만 |
|---|
| 2026.01.22 | ₩38,792 | ₩38,878 | ₩38,712 | ₩38,772 | -0.05% | 7.8만 |
|---|
| 2026.01.21 | ₩38,405 | ₩38,569 | ₩38,365 | ₩38,569 | +0.43% | 2.6천 |
|---|
| 2026.01.20 | ₩38,392 | ₩38,432 | ₩38,098 | ₩38,098 | -0.76% | 1.6천 |
|---|
| 2026.01.16 | ₩38,779 | ₩38,807 | ₩38,779 | ₩38,807 | +0.07% | 300 |
|---|
| 2026.01.15 | ₩38,725 | ₩38,752 | ₩38,725 | ₩38,740 | +0.04% | 1.1만 |
|---|
| 2026.01.14 | ₩38,445 | ₩38,587 | ₩38,445 | ₩38,587 | +0.37% | 2천 |
|---|
| 2026.01.13 | ₩38,485 | ₩38,521 | ₩38,432 | ₩38,521 | +0.09% | 2.5천 |
|---|
| 2026.01.12 | ₩38,419 | ₩38,540 | ₩38,419 | ₩38,540 | +0.32% | 600 |
|---|
| 2026.01.09 | ₩38,472 | ₩38,611 | ₩38,392 | ₩38,611 | +0.36% | 1.4천 |
|---|
| 2026.01.08 | ₩38,045 | ₩38,345 | ₩38,045 | ₩38,330 | +0.75% | 1.6천 |
|---|
| 2026.01.07 | ₩38,192 | ₩38,192 | ₩37,877 | ₩37,877 | -0.82% | 4.4천 |
|---|
| 2026.01.06 | ₩38,392 | ₩38,403 | ₩38,392 | ₩38,403 | +0.03% | 200 |
|---|
| 2026.01.05 | ₩38,112 | ₩38,112 | ₩38,036 | ₩38,036 | -0.20% | 1천 |
|---|
| 2026.01.02 | ₩37,404 | ₩37,625 | ₩37,404 | ₩37,576 | +0.46% | 1.3천 |
|---|
| 2025.12.31 | ₩37,392 | ₩37,392 | ₩37,392 | ₩37,392 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩37,631 | ₩37,645 | ₩37,618 | ₩37,618 | -0.04% | 1.9천 |
|---|
| 2025.12.29 | ₩37,645 | ₩37,645 | ₩37,631 | ₩37,645 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩37,658 | ₩37,751 | ₩37,651 | ₩37,751 | +0.25% | 4.4천 |
|---|
| 2025.12.24 | ₩37,750 | ₩37,750 | ₩37,750 | ₩37,750 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩37,511 | ₩37,591 | ₩37,498 | ₩37,591 | +0.21% | 2.1천 |
|---|
| 2025.12.22 | ₩37,511 | ₩37,538 | ₩37,504 | ₩37,538 | +0.07% | 500 |
|---|
| 2025.12.19 | ₩37,698 | ₩37,725 | ₩37,606 | ₩37,606 | -0.24% | 3.3천 |
|---|
| 2025.12.18 | ₩37,725 | ₩37,725 | ₩37,605 | ₩37,622 | -0.27% | 1.1천 |
|---|
| 2025.12.17 | ₩37,725 | ₩37,725 | ₩37,483 | ₩37,483 | -0.64% | 1.8천 |
|---|
| 2025.12.16 | ₩37,951 | ₩37,951 | ₩37,645 | ₩37,735 | -0.57% | 600 |
|---|
| 2025.12.15 | ₩38,098 | ₩38,098 | ₩37,898 | ₩38,072 | -0.07% | 5.2천 |
|---|
| 2025.12.12 | ₩38,058 | ₩38,058 | ₩37,973 | ₩38,002 | -0.15% | 3.3천 |
|---|
| 2025.12.11 | ₩38,072 | ₩38,161 | ₩38,058 | ₩38,161 | +0.23% | 600 |
|---|
| 2025.12.10 | ₩37,981 | ₩37,981 | ₩37,981 | ₩37,981 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,605 | ₩37,605 | ₩37,418 | ₩37,418 | -0.50% | 1.9천 |
|---|
| 2025.12.08 | ₩37,551 | ₩37,551 | ₩37,386 | ₩37,386 | -0.44% | 2.4천 |
|---|
| 2025.12.05 | ₩37,871 | ₩37,871 | ₩37,749 | ₩37,749 | -0.32% | 300 |
|---|
| 2025.12.04 | ₩37,818 | ₩37,818 | ₩37,753 | ₩37,753 | -0.17% | 800 |
|---|
| 2025.12.03 | ₩37,815 | ₩37,849 | ₩37,815 | ₩37,849 | +0.09% | 300 |
|---|
| 2025.12.02 | ₩37,382 | ₩37,382 | ₩37,382 | ₩37,382 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩37,371 | ₩37,524 | ₩37,310 | ₩37,310 | -0.16% | 2천 |
|---|
| 2025.11.28 | ₩37,511 | ₩37,511 | ₩37,511 | ₩37,511 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,311 | ₩37,338 | ₩37,266 | ₩37,266 | -0.12% | 700 |
|---|
| 2025.11.25 | ₩37,017 | ₩37,061 | ₩37,017 | ₩37,061 | +0.12% | 100 |
|---|
| 2025.11.24 | ₩36,497 | ₩36,497 | ₩36,497 | ₩36,497 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,163 | ₩36,337 | ₩36,163 | ₩36,282 | +0.33% | 1.6천 |
|---|
| 2025.11.20 | ₩36,417 | ₩36,430 | ₩35,711 | ₩35,711 | -1.94% | 500 |
|---|
| 2025.11.19 | ₩35,991 | ₩35,991 | ₩35,978 | ₩35,978 | -0.04% | 200 |
|---|
| 2025.11.18 | ₩35,883 | ₩36,110 | ₩35,875 | ₩35,946 | +0.17% | 1.3천 |
|---|
| 2025.11.17 | ₩36,440 | ₩36,440 | ₩35,990 | ₩36,029 | -1.13% | 1.7천 |
|---|
| 2025.11.14 | ₩36,377 | ₩36,550 | ₩36,377 | ₩36,408 | +0.08% | 800 |
|---|
| 2025.11.13 | ₩36,977 | ₩36,977 | ₩36,577 | ₩36,604 | -1.01% | 3.6천 |
|---|
| 2025.11.12 | ₩36,991 | ₩37,031 | ₩36,924 | ₩36,977 | -0.04% | 3.4천 |
|---|
| 2025.11.11 | ₩36,876 | ₩36,876 | ₩36,876 | ₩36,876 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩36,390 | ₩36,556 | ₩36,390 | ₩36,556 | +0.45% | 200 |
|---|
| 2025.11.07 | ₩36,258 | ₩36,258 | ₩36,258 | ₩36,258 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,083 | ₩36,083 | ₩36,035 | ₩36,035 | -0.13% | 3.9천 |
|---|
| 2025.11.05 | ₩36,337 | ₩36,350 | ₩36,257 | ₩36,257 | -0.22% | 3.5만 |
|---|
| 2025.11.04 | ₩36,223 | ₩36,223 | ₩36,223 | ₩36,223 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,406 | ₩36,406 | ₩36,406 | ₩36,406 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,430 | ₩36,457 | ₩36,430 | ₩36,457 | +0.07% | 500 |
|---|
| 2025.10.30 | ₩36,630 | ₩36,657 | ₩36,363 | ₩36,363 | -0.73% | 1천 |
|---|
| 2025.10.29 | ₩36,871 | ₩36,924 | ₩36,510 | ₩36,590 | -0.76% | 6천 |
|---|
| 2025.10.28 | ₩37,218 | ₩37,288 | ₩37,108 | ₩37,108 | -0.29% | 1.5천 |
|---|
| 2025.10.27 | ₩37,407 | ₩37,407 | ₩37,407 | ₩37,407 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩37,246 | ₩37,246 | ₩37,246 | ₩37,246 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,084 | ₩37,091 | ₩37,084 | ₩37,091 | +0.02% | 700 |
|---|
| 2025.10.22 | ₩36,953 | ₩36,953 | ₩36,953 | ₩36,953 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩37,059 | ₩37,059 | ₩37,004 | ₩37,004 | -0.15% | 600 |
|---|
| 2025.10.20 | ₩36,804 | ₩36,804 | ₩36,783 | ₩36,783 | -0.06% | 400 |
|---|
| 2025.10.17 | ₩36,337 | ₩36,457 | ₩36,337 | ₩36,457 | +0.33% | 1.2천 |
|---|
| 2025.10.16 | ₩36,670 | ₩36,670 | ₩36,150 | ₩36,150 | -1.42% | 3천 |
|---|
| 2025.10.15 | ₩36,724 | ₩36,724 | ₩36,537 | ₩36,590 | -0.36% | 4.1천 |
|---|
| 2025.10.14 | ₩36,430 | ₩36,670 | ₩36,430 | ₩36,577 | +0.40% | 2.5천 |
|---|
| 2025.10.13 | ₩36,055 | ₩36,217 | ₩36,055 | ₩36,203 | +0.41% | 8.6천 |
|---|
| 2025.10.10 | ₩36,484 | ₩36,510 | ₩35,828 | ₩35,828 | -1.80% | 1.9천 |
|---|