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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,102 | ₩8,143 | ₩8,076 | ₩8,102 | 0.00% | 26.2만 |
| 2026.10.08 | ₩8,049 | ₩8,076 | ₩7,968 | ₩8,076 | +0.33% | 40.9만 |
| 2026.10.07 | ₩8,049 | ₩8,089 | ₩7,982 | ₩8,049 | 0.00% | 37.3만 |
| 2026.10.06 | ₩8,062 | ₩8,089 | ₩7,982 | ₩8,089 | +0.33% | 26.7만 |
| 2026.10.05 | ₩8,062 | ₩8,170 | ₩7,968 | ₩7,995 | -0.83% | 28.5만 |
| 2026.10.02 | ₩8,102 | ₩8,170 | ₩8,089 | ₩8,089 | -0.17% | 25.4만 |
| 2026.10.01 | ₩8,089 | ₩8,143 | ₩7,942 | ₩8,062 | -0.33% | 28.2만 |
| 2026.09.30 | ₩8,062 | ₩8,143 | ₩8,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,062 |
| 0.00% |
| 30만 |
| 2026.09.29 | ₩8,022 | ₩8,089 | ₩7,995 | ₩8,076 | +0.67% | 35.5만 |
|---|
| 2026.09.28 | ₩8,102 | ₩8,156 | ₩8,009 | ₩8,049 | -0.66% | 32.6만 |
|---|
| 2026.09.25 | ₩8,062 | ₩8,129 | ₩8,035 | ₩8,102 | +0.50% | 33.7만 |
|---|
| 2026.09.24 | ₩8,156 | ₩8,156 | ₩8,035 | ₩8,076 | -0.99% | 39.3만 |
|---|
| 2026.09.23 | ₩8,223 | ₩8,237 | ₩8,129 | ₩8,129 | -1.14% | 42.8만 |
|---|
| 2026.09.22 | ₩8,250 | ₩8,290 | ₩8,223 | ₩8,250 | 0.00% | 39.8만 |
|---|
| 2026.09.21 | ₩8,304 | ₩8,304 | ₩8,263 | ₩8,263 | -0.48% | 18.6만 |
|---|
| 2026.09.18 | ₩8,317 | ₩8,317 | ₩8,250 | ₩8,263 | -0.65% | 30.4만 |
|---|
| 2026.09.17 | ₩8,277 | ₩8,317 | ₩8,277 | ₩8,317 | +0.49% | 22.3만 |
|---|
| 2026.09.16 | ₩8,237 | ₩8,290 | ₩8,237 | ₩8,263 | +0.33% | 26.7만 |
|---|
| 2026.09.15 | ₩8,317 | ₩8,331 | ₩8,143 | ₩8,237 | -0.97% | 40.3만 |
|---|
| 2026.09.14 | ₩8,357 | ₩8,371 | ₩8,317 | ₩8,331 | -0.32% | 15.4만 |
|---|
| 2026.09.11 | ₩8,451 | ₩8,451 | ₩8,384 | ₩8,398 | -0.63% | 10.6만 |
|---|
| 2026.09.10 | ₩8,518 | ₩8,532 | ₩8,478 | ₩8,505 | -0.16% | 22.6만 |
|---|
| 2026.09.09 | ₩8,559 | ₩8,559 | ₩8,532 | ₩8,545 | -0.16% | 20.9만 |
|---|
| 2026.09.08 | ₩8,532 | ₩8,585 | ₩8,532 | ₩8,585 | +0.63% | 16.9만 |
|---|
| 2026.09.04 | ₩8,599 | ₩8,599 | ₩8,532 | ₩8,545 | -0.62% | 24.2만 |
|---|
| 2026.09.03 | ₩8,612 | ₩8,612 | ₩8,572 | ₩8,599 | -0.16% | 12.5만 |
|---|
| 2026.09.02 | ₩8,572 | ₩8,626 | ₩8,559 | ₩8,599 | +0.31% | 24만 |
|---|
| 2026.09.01 | ₩8,572 | ₩8,585 | ₩8,545 | ₩8,585 | +0.16% | 26만 |
|---|
| 2026.08.31 | ₩8,559 | ₩8,585 | ₩8,545 | ₩8,585 | +0.31% | 21만 |
|---|
| 2026.08.28 | ₩8,532 | ₩8,599 | ₩8,518 | ₩8,572 | +0.47% | 30.7만 |
|---|
| 2026.08.27 | ₩8,545 | ₩8,585 | ₩8,545 | ₩8,559 | +0.16% | 18.9만 |
|---|
| 2026.08.26 | ₩8,532 | ₩8,585 | ₩8,532 | ₩8,559 | +0.31% | 21만 |
|---|
| 2026.08.25 | ₩8,532 | ₩8,585 | ₩8,518 | ₩8,572 | +0.47% | 20.8만 |
|---|
| 2026.08.24 | ₩8,518 | ₩8,532 | ₩8,492 | ₩8,518 | 0.00% | 19만 |
|---|
| 2026.08.21 | ₩8,545 | ₩8,545 | ₩8,492 | ₩8,505 | -0.47% | 18.8만 |
|---|
| 2026.08.20 | ₩8,559 | ₩8,559 | ₩8,492 | ₩8,492 | -0.78% | 22.9만 |
|---|
| 2026.08.19 | ₩8,559 | ₩8,559 | ₩8,545 | ₩8,559 | 0.00% | 17.4만 |
|---|
| 2026.08.18 | ₩8,545 | ₩8,545 | ₩8,518 | ₩8,532 | -0.16% | 20.7만 |
|---|
| 2026.08.17 | ₩8,532 | ₩8,612 | ₩8,532 | ₩8,572 | +0.47% | 45만 |
|---|
| 2026.08.14 | ₩8,585 | ₩8,599 | ₩8,532 | ₩8,559 | -0.31% | 25.5만 |
|---|
| 2026.08.13 | ₩8,532 | ₩8,612 | ₩8,532 | ₩8,559 | +0.31% | 34.2만 |
|---|
| 2026.08.12 | ₩8,612 | ₩8,652 | ₩8,599 | ₩8,599 | -0.16% | 22.9만 |
|---|
| 2026.08.11 | ₩8,585 | ₩8,639 | ₩8,585 | ₩8,639 | +0.62% | 18.6만 |
|---|
| 2026.08.10 | ₩8,599 | ₩8,639 | ₩8,572 | ₩8,572 | -0.31% | 17.8만 |
|---|
| 2026.08.07 | ₩8,559 | ₩8,599 | ₩8,559 | ₩8,599 | +0.47% | 14.4만 |
|---|
| 2026.08.06 | ₩8,559 | ₩8,572 | ₩8,545 | ₩8,559 | 0.00% | 19.7만 |
|---|
| 2026.08.05 | ₩8,572 | ₩8,599 | ₩8,572 | ₩8,585 | +0.16% | 38.2만 |
|---|
| 2026.08.04 | ₩8,545 | ₩8,612 | ₩8,545 | ₩8,572 | +0.31% | 22만 |
|---|
| 2026.08.03 | ₩8,518 | ₩8,532 | ₩8,478 | ₩8,518 | 0.00% | 48.1만 |
|---|
| 2026.07.31 | ₩8,478 | ₩8,492 | ₩8,438 | ₩8,451 | -0.32% | 42.3만 |
|---|
| 2026.07.30 | ₩8,438 | ₩8,492 | ₩8,424 | ₩8,451 | +0.16% | 33.4만 |
|---|
| 2026.07.29 | ₩8,451 | ₩8,492 | ₩8,424 | ₩8,424 | -0.32% | 29.2만 |
|---|
| 2026.07.28 | ₩8,451 | ₩8,505 | ₩8,424 | ₩8,465 | +0.16% | 49.6만 |
|---|
| 2026.07.27 | ₩8,465 | ₩8,518 | ₩8,438 | ₩8,451 | -0.16% | 16.5만 |
|---|
| 2026.07.24 | ₩8,478 | ₩8,492 | ₩8,424 | ₩8,438 | -0.47% | 44.3만 |
|---|
| 2026.07.23 | ₩8,505 | ₩8,518 | ₩8,451 | ₩8,451 | -0.63% | 43.9만 |
|---|
| 2026.07.22 | ₩8,572 | ₩8,572 | ₩8,532 | ₩8,532 | -0.47% | 12.5만 |
|---|
| 2026.07.21 | ₩8,599 | ₩8,626 | ₩8,572 | ₩8,572 | -0.31% | 18만 |
|---|
| 2026.07.20 | ₩8,585 | ₩8,626 | ₩8,492 | ₩8,559 | -0.31% | 58.2만 |
|---|
| 2026.07.17 | ₩8,585 | ₩8,599 | ₩8,545 | ₩8,545 | -0.47% | 34.7만 |
|---|
| 2026.07.16 | ₩8,639 | ₩8,639 | ₩8,599 | ₩8,599 | -0.47% | 13.3만 |
|---|
| 2026.07.15 | ₩8,652 | ₩8,652 | ₩8,626 | ₩8,652 | 0.00% | 12.9만 |
|---|
| 2026.07.14 | ₩8,585 | ₩8,626 | ₩8,585 | ₩8,626 | +0.47% | 23.2만 |
|---|
| 2026.07.13 | ₩8,599 | ₩8,626 | ₩8,572 | ₩8,585 | -0.16% | 29.4만 |
|---|
| 2026.07.10 | ₩8,652 | ₩8,773 | ₩8,626 | ₩8,626 | -0.31% | 14.8만 |
|---|
| 2026.07.09 | ₩8,679 | ₩8,760 | ₩8,679 | ₩8,706 | +0.31% | 19.5만 |
|---|
| 2026.07.08 | ₩8,706 | ₩8,733 | ₩8,679 | ₩8,706 | 0.00% | 28.3만 |
|---|
| 2026.07.07 | ₩8,693 | ₩8,773 | ₩8,693 | ₩8,720 | +0.31% | 33.7만 |
|---|
| 2026.07.06 | ₩8,760 | ₩8,760 | ₩8,733 | ₩8,733 | -0.31% | 16.6만 |
|---|
| 2026.07.02 | ₩8,652 | ₩8,760 | ₩8,652 | ₩8,733 | +0.93% | 26.8만 |
|---|
| 2026.07.01 | ₩8,720 | ₩8,746 | ₩8,679 | ₩8,693 | -0.31% | 27.3만 |
|---|
| 2026.06.30 | ₩8,666 | ₩8,720 | ₩8,666 | ₩8,720 | +0.62% | 44.1만 |
|---|
| 2026.06.29 | ₩8,652 | ₩8,706 | ₩8,639 | ₩8,679 | +0.31% | 34.5만 |
|---|
| 2026.06.26 | ₩8,612 | ₩8,652 | ₩8,612 | ₩8,626 | +0.16% | 19.1만 |
|---|
| 2026.06.25 | ₩8,572 | ₩8,652 | ₩8,572 | ₩8,612 | +0.47% | 29.8만 |
|---|
| 2026.06.24 | ₩8,599 | ₩8,612 | ₩8,532 | ₩8,532 | -0.78% | 38.1만 |
|---|
| 2026.06.23 | ₩8,545 | ₩8,599 | ₩8,545 | ₩8,572 | +0.31% | 29.1만 |
|---|
| 2026.06.22 | ₩8,572 | ₩8,626 | ₩8,572 | ₩8,599 | +0.31% | 23.8만 |
|---|
| 2026.06.18 | ₩8,626 | ₩8,652 | ₩8,572 | ₩8,585 | -0.47% | 31.3만 |
|---|
| 2026.06.17 | ₩8,612 | ₩8,666 | ₩8,559 | ₩8,572 | -0.47% | 84.6만 |
|---|
| 2026.06.16 | ₩8,652 | ₩8,693 | ₩8,639 | ₩8,652 | 0.00% | 16.5만 |
|---|
| 2026.06.15 | ₩8,639 | ₩8,666 | ₩8,639 | ₩8,652 | +0.16% | 17.8만 |
|---|
| 2026.06.12 | ₩8,626 | ₩8,639 | ₩8,599 | ₩8,612 | -0.16% | 16.3만 |
|---|
| 2026.06.11 | ₩8,585 | ₩8,666 | ₩8,585 | ₩8,626 | +0.47% | 15.2만 |
|---|
| 2026.06.10 | ₩8,639 | ₩8,706 | ₩8,612 | ₩8,652 | +0.16% | 12.9만 |
|---|
| 2026.06.09 | ₩8,666 | ₩8,693 | ₩8,626 | ₩8,693 | +0.31% | 25.9만 |
|---|
| 2026.06.08 | ₩8,652 | ₩8,666 | ₩8,626 | ₩8,626 | -0.31% | 22.1만 |
|---|
| 2026.06.05 | ₩8,666 | ₩8,706 | ₩8,599 | ₩8,626 | -0.46% | 24.5만 |
|---|
| 2026.06.04 | ₩8,706 | ₩8,773 | ₩8,706 | ₩8,706 | 0.00% | 14.1만 |
|---|
| 2026.06.03 | ₩8,746 | ₩8,787 | ₩8,706 | ₩8,720 | -0.31% | 22.6만 |
|---|
| 2026.06.02 | ₩8,760 | ₩8,800 | ₩8,760 | ₩8,800 | +0.46% | 17.1만 |
|---|
| 2026.06.01 | ₩8,854 | ₩8,854 | ₩8,773 | ₩8,787 | -0.76% | 27.2만 |
|---|
| 2026.05.29 | ₩8,800 | ₩8,867 | ₩8,800 | ₩8,827 | +0.30% | 12.7만 |
|---|
| 2026.05.28 | ₩8,787 | ₩8,840 | ₩8,787 | ₩8,800 | +0.15% | 15.7만 |
|---|
| 2026.05.27 | ₩8,813 | ₩8,827 | ₩8,800 | ₩8,813 | 0.00% | 8.3만 |
|---|
| 2026.05.26 | ₩8,787 | ₩8,787 | ₩8,733 | ₩8,787 | 0.00% | 16만 |
|---|
| 2026.05.22 | ₩8,787 | ₩8,800 | ₩8,720 | ₩8,720 | -0.76% | 13.6만 |
|---|
| 2026.05.21 | ₩8,720 | ₩8,760 | ₩8,693 | ₩8,760 | +0.46% | 10.6만 |
|---|
| 2026.05.20 | ₩8,612 | ₩8,746 | ₩8,599 | ₩8,746 | +1.56% | 20.7만 |
|---|
| 2026.05.19 | ₩8,626 | ₩8,626 | ₩8,572 | ₩8,585 | -0.47% | 16.8만 |
|---|
| 2026.05.18 | ₩8,652 | ₩8,679 | ₩8,639 | ₩8,652 | 0.00% | 14.3만 |
|---|
| 2026.05.15 | ₩8,760 | ₩8,760 | ₩8,652 | ₩8,666 | -1.07% | 16.9만 |
|---|
| 2026.05.14 | ₩8,800 | ₩8,813 | ₩8,760 | ₩8,787 | -0.15% | 10.3만 |
|---|
| 2026.05.13 | ₩8,787 | ₩8,800 | ₩8,746 | ₩8,760 | -0.31% | 7.4만 |
|---|
| 2026.05.12 | ₩8,773 | ₩8,813 | ₩8,760 | ₩8,787 | +0.15% | 14.8만 |
|---|
| 2026.05.11 | ₩8,787 | ₩8,854 | ₩8,787 | ₩8,813 | +0.31% | 12.5만 |
|---|
| 2026.05.08 | ₩8,881 | ₩8,907 | ₩8,881 | ₩8,881 | 0.00% | 10.7만 |
|---|
| 2026.05.07 | ₩8,894 | ₩8,921 | ₩8,867 | ₩8,867 | -0.30% | 5만 |
|---|
| 2026.05.06 | ₩8,921 | ₩8,934 | ₩8,894 | ₩8,894 | -0.30% | 12.7만 |
|---|
| 2026.05.05 | ₩8,907 | ₩8,907 | ₩8,854 | ₩8,907 | 0.00% | 15.4만 |
|---|
| 2026.05.04 | ₩8,948 | ₩8,961 | ₩8,827 | ₩8,854 | -1.05% | 18.7만 |
|---|
| 2026.05.01 | ₩8,988 | ₩9,015 | ₩8,907 | ₩8,934 | -0.60% | 21.3만 |
|---|
| 2026.04.30 | ₩8,881 | ₩8,961 | ₩8,854 | ₩8,961 | +0.91% | 17.8만 |
|---|
| 2026.04.29 | ₩8,854 | ₩8,867 | ₩8,813 | ₩8,840 | -0.15% | 19.8만 |
|---|
| 2026.04.28 | ₩8,881 | ₩8,894 | ₩8,827 | ₩8,867 | -0.15% | 23.5만 |
|---|
| 2026.04.27 | ₩8,854 | ₩8,894 | ₩8,840 | ₩8,894 | +0.45% | 11.9만 |
|---|
| 2026.04.24 | ₩8,813 | ₩8,854 | ₩8,800 | ₩8,840 | +0.30% | 17만 |
|---|
| 2026.04.23 | ₩8,881 | ₩8,894 | ₩8,827 | ₩8,827 | -0.60% | 13.9만 |
|---|
| 2026.04.22 | ₩8,948 | ₩8,961 | ₩8,894 | ₩8,907 | -0.45% | 15.2만 |
|---|
| 2026.04.21 | ₩9,001 | ₩9,001 | ₩8,894 | ₩8,907 | -1.04% | 21.4만 |
|---|
| 2026.04.20 | ₩8,961 | ₩8,988 | ₩8,921 | ₩8,974 | +0.15% | 9.8만 |
|---|
| 2026.04.17 | ₩9,042 | ₩9,042 | ₩8,988 | ₩8,988 | -0.59% | 10.5만 |
|---|
| 2026.04.16 | ₩8,961 | ₩8,988 | ₩8,948 | ₩8,988 | +0.30% | 17.5만 |
|---|
| 2026.04.15 | ₩8,934 | ₩8,961 | ₩8,894 | ₩8,961 | +0.30% | 16.9만 |
|---|
| 2026.04.14 | ₩8,867 | ₩8,961 | ₩8,840 | ₩8,961 | +1.06% | 18.1만 |
|---|
| 2026.04.13 | ₩8,760 | ₩8,867 | ₩8,733 | ₩8,840 | +0.92% | 32.9만 |
|---|
| 2026.04.10 | ₩8,760 | ₩8,840 | ₩8,746 | ₩8,800 | +0.46% | 36.2만 |
|---|
| 2026.04.09 | ₩8,840 | ₩8,881 | ₩8,813 | ₩8,840 | 0.00% | 23.1만 |
|---|
| 2026.04.08 | ₩8,840 | ₩8,867 | ₩8,813 | ₩8,840 | 0.00% | 19.3만 |
|---|
| 2026.04.07 | ₩8,693 | ₩8,746 | ₩8,652 | ₩8,733 | +0.46% | 24만 |
|---|
| 2026.04.06 | ₩8,666 | ₩8,720 | ₩8,652 | ₩8,693 | +0.31% | 10.2만 |
|---|
| 2026.04.02 | ₩8,666 | ₩8,733 | ₩8,626 | ₩8,693 | +0.31% | 22.4만 |
|---|
| 2026.04.01 | ₩8,733 | ₩8,800 | ₩8,599 | ₩8,760 | +0.31% | 33.6만 |
|---|
| 2026.03.31 | ₩8,424 | ₩8,706 | ₩8,398 | ₩8,693 | +3.18% | 24.9만 |
|---|
| 2026.03.30 | ₩8,478 | ₩8,518 | ₩8,371 | ₩8,384 | -1.11% | 17만 |
|---|
| 2026.03.27 | ₩8,559 | ₩8,559 | ₩8,411 | ₩8,438 | -1.41% | 25만 |
|---|
| 2026.03.26 | ₩8,706 | ₩8,787 | ₩8,559 | ₩8,559 | -1.69% | 23.4만 |
|---|
| 2026.03.25 | ₩8,720 | ₩8,773 | ₩8,666 | ₩8,733 | +0.15% | 17.3만 |
|---|
| 2026.03.24 | ₩8,666 | ₩8,733 | ₩8,666 | ₩8,706 | +0.46% | 14.4만 |
|---|
| 2026.03.23 | ₩8,693 | ₩8,787 | ₩8,679 | ₩8,720 | +0.31% | 17.5만 |
|---|
| 2026.03.20 | ₩8,760 | ₩8,827 | ₩8,666 | ₩8,666 | -1.07% | 14.8만 |
|---|
| 2026.03.19 | ₩8,854 | ₩8,867 | ₩8,787 | ₩8,787 | -0.76% | 13.4만 |
|---|
| 2026.03.18 | ₩8,907 | ₩8,934 | ₩8,881 | ₩8,894 | -0.15% | 11.9만 |
|---|
| 2026.03.17 | ₩8,867 | ₩8,948 | ₩8,854 | ₩8,907 | +0.45% | 13.4만 |
|---|
| 2026.03.16 | ₩8,827 | ₩8,854 | ₩8,760 | ₩8,840 | +0.15% | 10.6만 |
|---|
| 2026.03.13 | ₩8,800 | ₩8,961 | ₩8,760 | ₩8,760 | -0.46% | 19.4만 |
|---|
| 2026.03.12 | ₩8,854 | ₩8,881 | ₩8,746 | ₩8,827 | -0.30% | 33.9만 |
|---|
| 2026.03.11 | ₩9,015 | ₩9,042 | ₩8,934 | ₩8,961 | -0.60% | 12.1만 |
|---|
| 2026.03.10 | ₩8,934 | ₩9,001 | ₩8,934 | ₩8,988 | +0.60% | 23.6만 |
|---|
| 2026.03.09 | ₩8,961 | ₩8,961 | ₩8,800 | ₩8,934 | -0.30% | 27.5만 |
|---|
| 2026.03.06 | ₩9,001 | ₩9,015 | ₩8,907 | ₩8,948 | -0.60% | 16.3만 |
|---|
| 2026.03.05 | ₩9,109 | ₩9,109 | ₩9,015 | ₩9,028 | -0.88% | 21.8만 |
|---|
| 2026.03.04 | ₩9,095 | ₩9,149 | ₩9,055 | ₩9,095 | 0.00% | 27.6만 |
|---|
| 2026.03.03 | ₩9,109 | ₩9,149 | ₩9,055 | ₩9,135 | +0.29% | 17.2만 |
|---|
| 2026.03.02 | ₩9,149 | ₩9,162 | ₩9,122 | ₩9,149 | 0.00% | 17.3만 |
|---|
| 2026.02.27 | ₩9,176 | ₩9,176 | ₩9,149 | ₩9,162 | -0.15% | 10.4만 |
|---|
| 2026.02.26 | ₩9,189 | ₩9,189 | ₩9,149 | ₩9,176 | -0.15% | 10.1만 |
|---|
| 2026.02.25 | ₩9,149 | ₩9,162 | ₩9,122 | ₩9,162 | +0.15% | 10.7만 |
|---|
| 2026.02.24 | ₩9,149 | ₩9,176 | ₩9,095 | ₩9,122 | -0.29% | 12.1만 |
|---|
| 2026.02.23 | ₩9,176 | ₩9,189 | ₩9,122 | ₩9,135 | -0.44% | 10만 |
|---|
| 2026.02.20 | ₩9,189 | ₩9,216 | ₩9,176 | ₩9,189 | 0.00% | 7.5만 |
|---|
| 2026.02.19 | ₩9,176 | ₩9,216 | ₩9,162 | ₩9,202 | +0.29% | 11.4만 |
|---|
| 2026.02.18 | ₩9,216 | ₩9,216 | ₩9,176 | ₩9,202 | -0.15% | 10.7만 |
|---|
| 2026.02.17 | ₩9,202 | ₩9,216 | ₩9,189 | ₩9,189 | -0.15% | 16.1만 |
|---|
| 2026.02.13 | ₩9,189 | ₩9,216 | ₩9,176 | ₩9,202 | +0.15% | 10.9만 |
|---|
| 2026.02.12 | ₩9,216 | ₩9,243 | ₩9,149 | ₩9,176 | -0.44% | 10.8만 |
|---|
| 2026.02.11 | ₩9,283 | ₩9,283 | ₩9,243 | ₩9,243 | -0.43% | 13만 |
|---|
| 2026.02.10 | ₩9,216 | ₩9,256 | ₩9,216 | ₩9,256 | +0.44% | 14만 |
|---|
| 2026.02.09 | ₩9,216 | ₩9,243 | ₩9,202 | ₩9,243 | +0.29% | 19.8만 |
|---|
| 2026.02.06 | ₩9,202 | ₩9,256 | ₩9,176 | ₩9,189 | -0.15% | 31만 |
|---|
| 2026.02.05 | ₩9,216 | ₩9,229 | ₩9,162 | ₩9,189 | -0.29% | 15.8만 |
|---|
| 2026.02.04 | ₩9,216 | ₩9,229 | ₩9,202 | ₩9,216 | 0.00% | 16만 |
|---|
| 2026.02.03 | ₩9,229 | ₩9,256 | ₩9,176 | ₩9,189 | -0.44% | 23만 |
|---|
| 2026.02.02 | ₩9,189 | ₩9,229 | ₩9,162 | ₩9,216 | +0.29% | 23.5만 |
|---|
| 2026.01.30 | ₩9,135 | ₩9,189 | ₩9,135 | ₩9,189 | +0.59% | 18.9만 |
|---|
| 2026.01.29 | ₩9,176 | ₩9,189 | ₩9,149 | ₩9,162 | -0.15% | 20.3만 |
|---|
| 2026.01.28 | ₩9,216 | ₩9,229 | ₩9,176 | ₩9,189 | -0.29% | 9.6만 |
|---|
| 2026.01.27 | ₩9,216 | ₩9,243 | ₩9,176 | ₩9,202 | -0.15% | 12.1만 |
|---|
| 2026.01.26 | ₩9,243 | ₩9,243 | ₩9,176 | ₩9,189 | -0.58% | 15.4만 |
|---|
| 2026.01.23 | ₩9,256 | ₩9,256 | ₩9,216 | ₩9,229 | -0.29% | 9.3만 |
|---|
| 2026.01.22 | ₩9,202 | ₩9,256 | ₩9,189 | ₩9,243 | +0.44% | 21.8만 |
|---|
| 2026.01.21 | ₩9,135 | ₩9,202 | ₩9,122 | ₩9,202 | +0.73% | 21.6만 |
|---|
| 2026.01.20 | ₩9,095 | ₩9,122 | ₩9,082 | ₩9,122 | +0.29% | 23.9만 |
|---|
| 2026.01.16 | ₩9,122 | ₩9,162 | ₩9,095 | ₩9,122 | 0.00% | 11.1만 |
|---|
| 2026.01.15 | ₩9,149 | ₩9,162 | ₩9,082 | ₩9,082 | -0.73% | 11.9만 |
|---|
| 2026.01.14 | ₩9,135 | ₩9,149 | ₩9,109 | ₩9,135 | 0.00% | 9.3만 |
|---|
| 2026.01.13 | ₩9,162 | ₩9,162 | ₩9,122 | ₩9,122 | -0.44% | 10.8만 |
|---|
| 2026.01.12 | ₩9,068 | ₩9,162 | ₩9,068 | ₩9,149 | +0.89% | 30.3만 |
|---|
| 2026.01.09 | ₩9,122 | ₩9,243 | ₩9,122 | ₩9,176 | +0.59% | 20.3만 |
|---|
| 2026.01.08 | ₩9,122 | ₩9,135 | ₩9,109 | ₩9,109 | -0.15% | 17.4만 |
|---|
| 2026.01.07 | ₩9,176 | ₩9,176 | ₩9,122 | ₩9,122 | -0.58% | 13.8만 |
|---|
| 2026.01.06 | ₩9,122 | ₩9,149 | ₩9,122 | ₩9,149 | +0.29% | 14.7만 |
|---|
| 2026.01.05 | ₩9,122 | ₩9,135 | ₩9,082 | ₩9,122 | 0.00% | 27.3만 |
|---|
| 2026.01.02 | ₩9,149 | ₩9,149 | ₩9,055 | ₩9,095 | -0.59% | 31.4만 |
|---|
| 2025.12.31 | ₩9,095 | ₩9,135 | ₩9,095 | ₩9,095 | 0.00% | 31.7만 |
|---|
| 2025.12.30 | ₩9,095 | ₩9,122 | ₩9,095 | ₩9,109 | +0.15% | 34.8만 |
|---|
| 2025.12.29 | ₩9,109 | ₩9,149 | ₩9,109 | ₩9,109 | 0.00% | 22.8만 |
|---|
| 2025.12.26 | ₩9,135 | ₩9,176 | ₩9,135 | ₩9,135 | 0.00% | 14.5만 |
|---|
| 2025.12.24 | ₩9,055 | ₩9,122 | ₩9,055 | ₩9,109 | +0.59% | 15.6만 |
|---|
| 2025.12.23 | ₩9,109 | ₩9,135 | ₩9,082 | ₩9,109 | 0.00% | 32.2만 |
|---|
| 2025.12.22 | ₩9,109 | ₩9,122 | ₩9,068 | ₩9,109 | 0.00% | 17.8만 |
|---|
| 2025.12.19 | ₩9,068 | ₩9,109 | ₩9,042 | ₩9,068 | 0.00% | 27만 |
|---|
| 2025.12.18 | ₩9,082 | ₩9,109 | ₩9,042 | ₩9,042 | -0.44% | 21.4만 |
|---|
| 2025.12.17 | ₩9,109 | ₩9,122 | ₩9,068 | ₩9,068 | -0.44% | 16.3만 |
|---|
| 2025.12.16 | ₩9,109 | ₩9,122 | ₩9,082 | ₩9,109 | 0.00% | 21.2만 |
|---|
| 2025.12.15 | ₩9,122 | ₩9,122 | ₩9,068 | ₩9,095 | -0.29% | 21.7만 |
|---|
| 2025.12.12 | ₩9,109 | ₩9,122 | ₩9,082 | ₩9,082 | -0.29% | 16.2만 |
|---|
| 2025.12.11 | ₩9,149 | ₩9,149 | ₩9,109 | ₩9,109 | -0.44% | 16만 |
|---|
| 2025.12.10 | ₩9,229 | ₩9,243 | ₩9,189 | ₩9,189 | -0.44% | 17.1만 |
|---|
| 2025.12.09 | ₩9,216 | ₩9,256 | ₩9,202 | ₩9,216 | 0.00% | 16.4만 |
|---|
| 2025.12.08 | ₩9,283 | ₩9,283 | ₩9,176 | ₩9,229 | -0.58% | 13.9만 |
|---|
| 2025.12.05 | ₩9,256 | ₩9,256 | ₩9,243 | ₩9,243 | -0.14% | 11.5만 |
|---|
| 2025.12.04 | ₩9,256 | ₩9,256 | ₩9,229 | ₩9,229 | -0.29% | 17만 |
|---|
| 2025.12.03 | ₩9,176 | ₩9,256 | ₩9,176 | ₩9,256 | +0.88% | 32.8만 |
|---|
| 2025.12.02 | ₩9,202 | ₩9,216 | ₩9,176 | ₩9,202 | 0.00% | 24.8만 |
|---|
| 2025.12.01 | ₩9,229 | ₩9,270 | ₩9,189 | ₩9,229 | 0.00% | 21.5만 |
|---|
| 2025.11.28 | ₩9,189 | ₩9,256 | ₩9,176 | ₩9,256 | +0.73% | 8.4만 |
|---|
| 2025.11.26 | ₩9,109 | ₩9,189 | ₩9,109 | ₩9,162 | +0.59% | 14.6만 |
|---|
| 2025.11.25 | ₩9,095 | ₩9,162 | ₩9,082 | ₩9,135 | +0.44% | 19.9만 |
|---|
| 2025.11.24 | ₩9,042 | ₩9,082 | ₩9,001 | ₩9,082 | +0.45% | 16.3만 |
|---|
| 2025.11.21 | ₩8,961 | ₩9,015 | ₩8,961 | ₩9,001 | +0.45% | 14.3만 |
|---|
| 2025.11.20 | ₩9,042 | ₩9,082 | ₩8,948 | ₩8,948 | -1.04% | 17.2만 |
|---|
| 2025.11.19 | ₩9,068 | ₩9,095 | ₩9,015 | ₩9,028 | -0.44% | 14.2만 |
|---|
| 2025.11.18 | ₩9,122 | ₩9,122 | ₩9,042 | ₩9,082 | -0.44% | 14.2만 |
|---|
| 2025.11.17 | ₩9,176 | ₩9,283 | ₩9,082 | ₩9,109 | -0.73% | 23.2만 |
|---|
| 2025.11.14 | ₩9,095 | ₩9,162 | ₩9,095 | ₩9,149 | +0.59% | 12.6만 |
|---|
| 2025.11.13 | ₩9,162 | ₩9,229 | ₩9,135 | ₩9,135 | -0.29% | 15.9만 |
|---|
| 2025.11.12 | ₩9,296 | ₩9,310 | ₩9,243 | ₩9,283 | -0.14% | 13.5만 |
|---|
| 2025.11.11 | ₩9,270 | ₩9,296 | ₩9,256 | ₩9,256 | -0.14% | 17.1만 |
|---|
| 2025.11.10 | ₩9,243 | ₩9,310 | ₩9,229 | ₩9,243 | 0.00% | 24.8만 |
|---|
| 2025.11.07 | ₩9,176 | ₩9,256 | ₩9,176 | ₩9,202 | +0.29% | 17.9만 |
|---|
| 2025.11.06 | ₩9,202 | ₩9,256 | ₩9,202 | ₩9,229 | +0.29% | 13.9만 |
|---|
| 2025.11.05 | ₩9,216 | ₩9,243 | ₩9,202 | ₩9,229 | +0.15% | 13.7만 |
|---|
| 2025.11.04 | ₩9,229 | ₩9,283 | ₩9,202 | ₩9,229 | 0.00% | 21.5만 |
|---|
| 2025.11.03 | ₩9,323 | ₩9,323 | ₩9,243 | ₩9,243 | -0.86% | 20.9만 |
|---|
| 2025.10.31 | ₩9,296 | ₩9,350 | ₩9,283 | ₩9,296 | 0.00% | 21.3만 |
|---|
| 2025.10.30 | ₩9,296 | ₩9,296 | ₩9,256 | ₩9,283 | -0.14% | 7.8만 |
|---|
| 2025.10.29 | ₩9,323 | ₩9,323 | ₩9,283 | ₩9,310 | -0.14% | 9.9만 |
|---|
| 2025.10.28 | ₩9,310 | ₩9,323 | ₩9,283 | ₩9,296 | -0.14% | 6.1만 |
|---|
| 2025.10.27 | ₩9,310 | ₩9,323 | ₩9,256 | ₩9,310 | 0.00% | 12.4만 |
|---|
| 2025.10.24 | ₩9,243 | ₩9,270 | ₩9,243 | ₩9,256 | +0.15% | 9.1만 |
|---|
| 2025.10.23 | ₩9,229 | ₩9,256 | ₩9,216 | ₩9,216 | -0.15% | 10만 |
|---|
| 2025.10.22 | ₩9,216 | ₩9,243 | ₩9,202 | ₩9,229 | +0.15% | 10.8만 |
|---|
| 2025.10.21 | ₩9,135 | ₩9,189 | ₩9,122 | ₩9,189 | +0.59% | 10.7만 |
|---|
| 2025.10.20 | ₩9,162 | ₩9,162 | ₩9,109 | ₩9,122 | -0.44% | 13.2만 |
|---|
| 2025.10.17 | ₩9,176 | ₩9,176 | ₩9,042 | ₩9,135 | -0.44% | 22.7만 |
|---|
| 2025.10.16 | ₩9,243 | ₩9,270 | ₩9,135 | ₩9,149 | -1.02% | 17.5만 |
|---|
| 2025.10.15 | ₩9,270 | ₩9,283 | ₩9,229 | ₩9,270 | 0.00% | 17.4만 |
|---|
| 2025.10.14 | ₩9,189 | ₩9,243 | ₩9,149 | ₩9,202 | +0.15% | 13.9만 |
|---|
| 2025.10.13 | ₩9,323 | ₩9,350 | ₩9,256 | ₩9,323 | 0.00% | 14.7만 |
|---|
| 2025.10.10 | ₩9,417 | ₩9,431 | ₩9,229 | ₩9,256 | -1.71% | 17.7만 |
|---|