시장 데이터를 불러오는 중
전체 종목
Allspring Income Opportunities Fund Common Shares 과거 주가
Allspring Income Opportunities Fund Common Shares · EAD · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Allspring Income Opportunities Fund Common Shares · EAD · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩8,060 | ₩8,167 | ₩7,966 | ₩8,100 | +0.50% | 159.6만 |
| 2026.09.28–2026.10.02 | ₩8,100 | ₩8,167 | ₩7,939 | ₩8,087 | -0.17% | 151.7만 |
| 2026.09.21–2026.09.25 | ₩8,301 | ₩8,301 | ₩8,033 | ₩8,100 | -2.42% | 174.3만 |
| 2026.09.14–2026.09.18 | ₩8,355 | ₩8,368 | ₩8,140 | ₩8,261 | -1.12% | 135만 |
| 2026.09.08–2026.09.11 | ₩8,529 | ₩8,583 | ₩8,382 | ₩8,395 | -1.57% | 71.1만 |
| 2026.08.31–2026.09.04 | ₩8,556 | ₩8,623 | ₩8,529 | ₩8,543 | -0.16% | 107.6만 |
| 2026.08.24–2026.08.28 | ₩8,516 | ₩8,596 | ₩8,489 | ₩8,570 | +0.63% | 110.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,610 |
| ₩8,489 |
| ₩8,503 |
| -0.31% |
| 124.8만 |
| 2026.08.10–2026.08.14 | ₩8,596 | ₩8,650 | ₩8,529 | ₩8,556 | -0.47% | 118.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,516 | ₩8,610 | ₩8,476 | ₩8,596 | +0.94% | 142.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,462 | ₩8,516 | ₩8,422 | ₩8,449 | -0.16% | 170.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,583 | ₩8,623 | ₩8,422 | ₩8,436 | -1.72% | 177만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,596 | ₩8,650 | ₩8,543 | ₩8,543 | -0.62% | 113.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,757 | ₩8,771 | ₩8,623 | ₩8,623 | -1.53% | 112.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,650 | ₩8,757 | ₩8,637 | ₩8,731 | +0.93% | 132.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,570 | ₩8,650 | ₩8,529 | ₩8,623 | +0.63% | 139.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,637 | ₩8,690 | ₩8,556 | ₩8,583 | -0.62% | 150.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,650 | ₩8,704 | ₩8,583 | ₩8,610 | -0.47% | 92.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,851 | ₩8,851 | ₩8,596 | ₩8,623 | -2.58% | 105.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,784 | ₩8,865 | ₩8,731 | ₩8,824 | +0.46% | 52.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,650 | ₩8,798 | ₩8,570 | ₩8,717 | +0.78% | 76만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,784 | ₩8,851 | ₩8,650 | ₩8,664 | -1.37% | 61.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,945 | ₩8,959 | ₩8,824 | ₩8,878 | -0.75% | 62.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,851 | ₩9,012 | ₩8,811 | ₩8,932 | +0.91% | 94.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,959 | ₩8,999 | ₩8,798 | ₩8,838 | -1.35% | 77.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,757 | ₩9,039 | ₩8,731 | ₩8,985 | +2.60% | 95.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,664 | ₩8,878 | ₩8,650 | ₩8,798 | +1.55% | 112.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,476 | ₩8,798 | ₩8,368 | ₩8,690 | +2.53% | 97.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,690 | ₩8,784 | ₩8,409 | ₩8,436 | -2.93% | 97.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,824 | ₩8,945 | ₩8,664 | ₩8,664 | -1.82% | 64.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,959 | ₩9,039 | ₩8,744 | ₩8,757 | -2.25% | 116.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,146 | ₩9,160 | ₩8,905 | ₩8,945 | -2.20% | 100.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,173 | ₩9,187 | ₩9,093 | ₩9,160 | -0.15% | 53.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,200 | ₩9,213 | ₩9,160 | ₩9,187 | -0.15% | 45.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,213 | ₩9,280 | ₩9,146 | ₩9,200 | -0.15% | 68.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,187 | ₩9,254 | ₩9,160 | ₩9,187 | 0.00% | 109.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,240 | ₩9,240 | ₩9,133 | ₩9,187 | -0.58% | 76.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,093 | ₩9,254 | ₩9,079 | ₩9,227 | +1.47% | 76.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,066 | ₩9,160 | ₩9,066 | ₩9,119 | +0.59% | 73.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,119 | ₩9,240 | ₩9,079 | ₩9,173 | +0.59% | 93.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,106 | ₩9,146 | ₩9,052 | ₩9,093 | -0.15% | 120.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,106 | ₩9,173 | ₩9,052 | ₩9,133 | +0.29% | 80.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,119 | ₩9,119 | ₩9,039 | ₩9,066 | -0.59% | 107.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,280 | ₩9,280 | ₩9,079 | ₩9,079 | -2.17% | 79.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,227 | ₩9,267 | ₩9,173 | ₩9,240 | +0.15% | 107.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,039 | ₩9,254 | ₩8,999 | ₩9,254 | +2.37% | 59.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,173 | ₩9,280 | ₩8,945 | ₩8,999 | -1.90% | 83.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,240 | ₩9,307 | ₩9,093 | ₩9,146 | -1.02% | 84만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,321 | ₩9,321 | ₩9,173 | ₩9,200 | -1.29% | 87.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,307 | ₩9,347 | ₩9,254 | ₩9,294 | -0.14% | 57.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,160 | ₩9,267 | ₩9,106 | ₩9,254 | +1.02% | 53.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,321 | ₩9,347 | ₩9,039 | ₩9,133 | -2.01% | 86.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,415 | ₩9,428 | ₩9,227 | ₩9,254 | -1.71% | 17.7만 |
|---|