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 | ₩8,054 | ₩8,161 | ₩7,960 | ₩8,094 | +0.50% | 159.6만 |
| 2026.09.28–2026.10.02 | ₩8,094 | ₩8,161 | ₩7,933 | ₩8,080 | -0.17% | 151.7만 |
| 2026.09.21–2026.09.25 | ₩8,295 | ₩8,295 | ₩8,027 | ₩8,094 | -2.42% | 174.3만 |
| 2026.09.14–2026.09.18 | ₩8,348 | ₩8,362 | ₩8,134 | ₩8,255 | -1.12% | 135만 |
| 2026.09.08–2026.09.11 | ₩8,523 | ₩8,576 | ₩8,375 | ₩8,389 | -1.57% | 71.1만 |
| 2026.08.31–2026.09.04 | ₩8,549 | ₩8,616 | ₩8,523 | ₩8,536 | -0.16% | 107.6만 |
| 2026.08.24–2026.08.28 | ₩8,509 | ₩8,590 | ₩8,482 | ₩8,563 | +0.63% | 110.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,523 |
| ₩8,603 |
| ₩8,482 |
| ₩8,496 |
| -0.31% |
| 124.8만 |
| 2026.08.10–2026.08.14 | ₩8,590 | ₩8,643 | ₩8,523 | ₩8,549 | -0.47% | 118.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,509 | ₩8,603 | ₩8,469 | ₩8,590 | +0.94% | 142.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,456 | ₩8,509 | ₩8,415 | ₩8,442 | -0.16% | 170.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,576 | ₩8,616 | ₩8,415 | ₩8,429 | -1.72% | 177만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,590 | ₩8,643 | ₩8,536 | ₩8,536 | -0.62% | 113.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,750 | ₩8,764 | ₩8,616 | ₩8,616 | -1.53% | 112.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,643 | ₩8,750 | ₩8,630 | ₩8,724 | +0.93% | 132.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,563 | ₩8,643 | ₩8,523 | ₩8,616 | +0.63% | 139.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,630 | ₩8,683 | ₩8,549 | ₩8,576 | -0.62% | 150.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,643 | ₩8,697 | ₩8,576 | ₩8,603 | -0.47% | 92.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,844 | ₩8,844 | ₩8,590 | ₩8,616 | -2.58% | 105.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,777 | ₩8,858 | ₩8,724 | ₩8,817 | +0.46% | 52.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,643 | ₩8,791 | ₩8,563 | ₩8,710 | +0.78% | 76만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,777 | ₩8,844 | ₩8,643 | ₩8,657 | -1.37% | 61.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,938 | ₩8,951 | ₩8,817 | ₩8,871 | -0.75% | 62.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,844 | ₩9,005 | ₩8,804 | ₩8,925 | +0.91% | 94.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,951 | ₩8,992 | ₩8,791 | ₩8,831 | -1.35% | 77.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,750 | ₩9,032 | ₩8,724 | ₩8,978 | +2.60% | 95.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,657 | ₩8,871 | ₩8,643 | ₩8,791 | +1.55% | 112.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,469 | ₩8,791 | ₩8,362 | ₩8,683 | +2.53% | 97.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,683 | ₩8,777 | ₩8,402 | ₩8,429 | -2.93% | 97.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,817 | ₩8,938 | ₩8,657 | ₩8,657 | -1.82% | 64.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,951 | ₩9,032 | ₩8,737 | ₩8,750 | -2.25% | 116.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,139 | ₩9,152 | ₩8,898 | ₩8,938 | -2.20% | 100.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,166 | ₩9,179 | ₩9,085 | ₩9,152 | -0.15% | 53.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,193 | ₩9,206 | ₩9,152 | ₩9,179 | -0.15% | 45.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,206 | ₩9,273 | ₩9,139 | ₩9,193 | -0.15% | 68.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,179 | ₩9,246 | ₩9,152 | ₩9,179 | 0.00% | 109.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,233 | ₩9,233 | ₩9,126 | ₩9,179 | -0.58% | 76.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,085 | ₩9,246 | ₩9,072 | ₩9,219 | +1.47% | 76.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,059 | ₩9,152 | ₩9,059 | ₩9,112 | +0.59% | 73.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,112 | ₩9,233 | ₩9,072 | ₩9,166 | +0.59% | 93.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,099 | ₩9,139 | ₩9,045 | ₩9,085 | -0.15% | 120.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,099 | ₩9,166 | ₩9,045 | ₩9,126 | +0.29% | 80.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,112 | ₩9,112 | ₩9,032 | ₩9,059 | -0.59% | 107.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,273 | ₩9,273 | ₩9,072 | ₩9,072 | -2.17% | 79.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,219 | ₩9,260 | ₩9,166 | ₩9,233 | +0.15% | 107.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,032 | ₩9,246 | ₩8,992 | ₩9,246 | +2.37% | 59.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,166 | ₩9,273 | ₩8,938 | ₩8,992 | -1.90% | 83.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,233 | ₩9,300 | ₩9,085 | ₩9,139 | -1.02% | 84만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,313 | ₩9,313 | ₩9,166 | ₩9,193 | -1.29% | 87.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,300 | ₩9,340 | ₩9,246 | ₩9,286 | -0.14% | 57.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,152 | ₩9,260 | ₩9,099 | ₩9,246 | +1.02% | 53.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,313 | ₩9,340 | ₩9,032 | ₩9,126 | -2.01% | 86.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,407 | ₩9,420 | ₩9,219 | ₩9,246 | -1.71% | 17.7만 |
|---|