시장 데이터를 불러오는 중
전체 종목
Allspring Global Dividend Opportunity Fund Common Shares of Beneficial Interest 과거 주가
Allspring Global Dividend Opportunity Fund Common Shares of Beneficial Interest · EOD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Allspring Global Dividend Opportunity Fund Common Shares of Beneficial Interest · EOD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩8,456 | ₩8,630 | ₩8,375 | ₩8,630 | +2.06% | 74.2만 |
| 2026.09.28–2026.10.02 | ₩8,576 | ₩8,630 | ₩8,429 | ₩8,469 | -1.25% | 78.9만 |
| 2026.09.21–2026.09.25 | ₩8,643 | ₩8,764 | ₩8,442 | ₩8,590 | -0.62% | 51.2만 |
| 2026.09.14–2026.09.18 | ₩8,576 | ₩8,697 | ₩8,523 | ₩8,590 | +0.16% | 55.5만 |
| 2026.09.08–2026.09.11 | ₩8,978 | ₩8,978 | ₩8,603 | ₩8,616 | -4.03% | 49.2만 |
| 2026.08.31–2026.09.04 | ₩8,898 | ₩8,992 | ₩8,817 | ₩8,938 | +0.45% | 51.5만 |
| 2026.08.24–2026.08.28 | ₩8,978 | ₩8,992 | ₩8,844 | ₩8,951 | -0.30% | 40.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,032 |
| ₩8,884 |
| ₩8,978 |
| -0.30% |
| 33.4만 |
| 2026.08.10–2026.08.14 | ₩8,844 | ₩9,005 | ₩8,804 | ₩9,005 | +1.82% | 35.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,710 | ₩8,938 | ₩8,710 | ₩8,898 | +2.15% | 59.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,683 | ₩8,737 | ₩8,442 | ₩8,697 | +0.15% | 49.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,737 | ₩8,858 | ₩8,523 | ₩8,576 | -1.84% | 40.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,804 | ₩8,911 | ₩8,683 | ₩8,710 | -1.07% | 40.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,710 | ₩8,858 | ₩8,576 | ₩8,804 | +1.08% | 51만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,670 | ₩8,911 | ₩8,536 | ₩8,657 | -0.15% | 74만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,683 | ₩8,710 | ₩8,536 | ₩8,590 | -1.08% | 36.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,683 | ₩8,764 | ₩8,590 | ₩8,670 | -0.15% | 31.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,750 | ₩8,858 | ₩8,429 | ₩8,590 | -1.84% | 43.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,925 | ₩9,032 | ₩8,616 | ₩8,657 | -3.00% | 57.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,777 | ₩8,911 | ₩8,670 | ₩8,898 | +1.37% | 45.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,630 | ₩8,777 | ₩8,429 | ₩8,683 | +0.62% | 24.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,697 | ₩8,831 | ₩8,549 | ₩8,563 | -1.54% | 45.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,563 | ₩8,764 | ₩8,308 | ₩8,764 | +2.35% | 59.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,496 | ₩8,630 | ₩8,255 | ₩8,563 | +0.79% | 48.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,576 | ₩8,643 | ₩8,375 | ₩8,456 | -1.41% | 54.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,362 | ₩8,616 | ₩8,255 | ₩8,603 | +2.88% | 66.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,933 | ₩8,469 | ₩7,786 | ₩8,389 | +5.74% | 78.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,531 | ₩8,013 | ₩7,384 | ₩7,866 | +4.45% | 61.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,665 | ₩7,893 | ₩7,410 | ₩7,437 | -2.97% | 50.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,013 | ₩8,067 | ₩7,585 | ₩7,611 | -5.02% | 45.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,107 | ₩8,322 | ₩7,893 | ₩7,933 | -2.15% | 56.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,322 | ₩8,402 | ₩8,121 | ₩8,161 | -1.93% | 46.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,281 | ₩8,442 | ₩8,228 | ₩8,415 | +1.62% | 49.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,174 | ₩8,295 | ₩8,094 | ₩8,295 | +1.48% | 56.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,174 | ₩8,295 | ₩8,080 | ₩8,147 | -0.33% | 75.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,107 | ₩8,201 | ₩8,054 | ₩8,147 | +0.50% | 86.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,040 | ₩8,147 | ₩8,040 | ₩8,107 | +0.83% | 61.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,973 | ₩8,054 | ₩7,933 | ₩8,013 | +0.50% | 51.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,000 | ₩8,067 | ₩7,933 | ₩8,027 | +0.34% | 68.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,879 | ₩8,027 | ₩7,866 | ₩8,027 | +1.87% | 91.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,906 | ₩7,920 | ₩7,799 | ₩7,853 | -0.68% | 81.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,866 | ₩7,920 | ₩7,786 | ₩7,920 | +0.68% | 43.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,839 | ₩7,946 | ₩7,665 | ₩7,812 | -0.34% | 163.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,987 | ₩8,040 | ₩7,799 | ₩7,812 | -2.18% | 67.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,853 | ₩7,973 | ₩7,812 | ₩7,960 | +1.37% | 87.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,665 | ₩7,893 | ₩7,638 | ₩7,879 | +2.80% | 49.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,625 | ₩7,692 | ₩7,477 | ₩7,625 | 0.00% | 78.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,705 | ₩7,812 | ₩7,571 | ₩7,638 | -0.87% | 82.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,759 | ₩7,772 | ₩7,544 | ₩7,652 | -1.38% | 76.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,732 | ₩7,786 | ₩7,665 | ₩7,759 | +0.35% | 74만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,638 | ₩7,719 | ₩7,571 | ₩7,665 | +0.35% | 50만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,571 | ₩7,705 | ₩7,504 | ₩7,625 | +0.71% | 74.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,732 | ₩7,732 | ₩7,477 | ₩7,531 | -2.60% | 17.9만 |
|---|