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 | ₩8,462 | ₩8,636 | ₩8,381 | ₩8,636 | +2.06% | 74.2만 |
| 2026.09.28–2026.10.02 | ₩8,582 | ₩8,636 | ₩8,435 | ₩8,475 | -1.25% | 78.9만 |
| 2026.09.21–2026.09.25 | ₩8,649 | ₩8,770 | ₩8,448 | ₩8,596 | -0.62% | 51.2만 |
| 2026.09.14–2026.09.18 | ₩8,582 | ₩8,703 | ₩8,529 | ₩8,596 | +0.16% | 55.5만 |
| 2026.09.08–2026.09.11 | ₩8,984 | ₩8,984 | ₩8,609 | ₩8,622 | -4.03% | 49.2만 |
| 2026.08.31–2026.09.04 | ₩8,904 | ₩8,998 | ₩8,824 | ₩8,944 | +0.45% | 51.5만 |
| 2026.08.24–2026.08.28 | ₩8,984 | ₩8,998 | ₩8,850 | ₩8,958 | -0.30% | 40.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,038 |
| ₩8,891 |
| ₩8,984 |
| -0.30% |
| 33.4만 |
| 2026.08.10–2026.08.14 | ₩8,850 | ₩9,011 | ₩8,810 | ₩9,011 | +1.82% | 35.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,716 | ₩8,944 | ₩8,716 | ₩8,904 | +2.15% | 59.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,689 | ₩8,743 | ₩8,448 | ₩8,703 | +0.15% | 49.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,743 | ₩8,864 | ₩8,529 | ₩8,582 | -1.84% | 40.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,810 | ₩8,917 | ₩8,689 | ₩8,716 | -1.07% | 40.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,716 | ₩8,864 | ₩8,582 | ₩8,810 | +1.08% | 51만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,676 | ₩8,917 | ₩8,542 | ₩8,663 | -0.15% | 74만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,689 | ₩8,716 | ₩8,542 | ₩8,596 | -1.08% | 36.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,689 | ₩8,770 | ₩8,596 | ₩8,676 | -0.15% | 31.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,757 | ₩8,864 | ₩8,435 | ₩8,596 | -1.84% | 43.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,931 | ₩9,038 | ₩8,622 | ₩8,663 | -3.00% | 57.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,783 | ₩8,917 | ₩8,676 | ₩8,904 | +1.37% | 45.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,636 | ₩8,783 | ₩8,435 | ₩8,689 | +0.62% | 24.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,703 | ₩8,837 | ₩8,555 | ₩8,569 | -1.54% | 45.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,569 | ₩8,770 | ₩8,314 | ₩8,770 | +2.35% | 59.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,502 | ₩8,636 | ₩8,260 | ₩8,569 | +0.79% | 48.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,582 | ₩8,649 | ₩8,381 | ₩8,462 | -1.41% | 54.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,368 | ₩8,622 | ₩8,260 | ₩8,609 | +2.88% | 66.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,939 | ₩8,475 | ₩7,791 | ₩8,394 | +5.74% | 78.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,536 | ₩8,019 | ₩7,389 | ₩7,871 | +4.45% | 61.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,670 | ₩7,898 | ₩7,416 | ₩7,442 | -2.97% | 50.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,019 | ₩8,073 | ₩7,590 | ₩7,617 | -5.02% | 45.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,113 | ₩8,327 | ₩7,898 | ₩7,939 | -2.15% | 56.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,327 | ₩8,408 | ₩8,126 | ₩8,167 | -1.93% | 46.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,287 | ₩8,448 | ₩8,234 | ₩8,421 | +1.62% | 49.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,180 | ₩8,301 | ₩8,099 | ₩8,301 | +1.48% | 56.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,180 | ₩8,301 | ₩8,086 | ₩8,153 | -0.33% | 75.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,113 | ₩8,207 | ₩8,059 | ₩8,153 | +0.50% | 86.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,046 | ₩8,153 | ₩8,046 | ₩8,113 | +0.83% | 61.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,979 | ₩8,059 | ₩7,939 | ₩8,019 | +0.50% | 51.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,006 | ₩8,073 | ₩7,939 | ₩8,032 | +0.34% | 68.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,885 | ₩8,032 | ₩7,871 | ₩8,032 | +1.87% | 91.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,912 | ₩7,925 | ₩7,804 | ₩7,858 | -0.68% | 81.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,871 | ₩7,925 | ₩7,791 | ₩7,925 | +0.68% | 43.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,845 | ₩7,952 | ₩7,670 | ₩7,818 | -0.34% | 163.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,992 | ₩8,046 | ₩7,804 | ₩7,818 | -2.18% | 67.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,858 | ₩7,979 | ₩7,818 | ₩7,965 | +1.37% | 87.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,670 | ₩7,898 | ₩7,644 | ₩7,885 | +2.80% | 49.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,630 | ₩7,697 | ₩7,483 | ₩7,630 | 0.00% | 78.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,711 | ₩7,818 | ₩7,576 | ₩7,644 | -0.87% | 82.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,764 | ₩7,778 | ₩7,550 | ₩7,657 | -1.38% | 76.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,737 | ₩7,791 | ₩7,670 | ₩7,764 | +0.35% | 74만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,644 | ₩7,724 | ₩7,576 | ₩7,670 | +0.35% | 50만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,576 | ₩7,711 | ₩7,509 | ₩7,630 | +0.71% | 74.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,737 | ₩7,737 | ₩7,483 | ₩7,536 | -2.60% | 17.9만 |
|---|