시장 데이터를 불러오는 중
전체 종목
Amplify Cash Flow Dividend Leaders ETF 과거 주가
Amplify Cash Flow Dividend Leaders ETF · COWS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Cash Flow Dividend Leaders ETF · COWS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,922 | ₩50,112 | ₩49,922 | ₩50,112 | +0.38% | 8.1천 |
| 2026.10.08 | ₩49,211 | ₩50,163 | ₩49,211 | ₩50,136 | +1.88% | 3.2만 |
| 2026.10.07 | ₩49,479 | ₩49,479 | ₩49,183 | ₩49,300 | -0.36% | 1.8천 |
| 2026.10.06 | ₩49,747 | ₩49,841 | ₩49,613 | ₩49,666 | -0.16% | 4.4천 |
| 2026.10.05 | ₩49,265 | ₩49,640 | ₩49,265 | ₩49,554 | +0.59% | 3.3천 |
| 2026.10.02 | ₩49,426 | ₩49,439 | ₩49,255 | ₩49,255 | -0.34% | 6.1천 |
| 2026.10.01 | ₩49,030 | ₩49,397 | ₩48,889 | ₩49,237 | +0.42% | 1.5만 |
| 2026.09.30 | ₩48,755 | ₩48,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,613 |
| -0.29% |
| 2.9천 |
| 2026.09.29 | ₩48,876 | ₩48,983 | ₩48,524 | ₩48,618 | -0.53% | 7.4천 |
|---|
| 2026.09.28 | ₩49,164 | ₩49,318 | ₩49,164 | ₩49,192 | +0.06% | 1.8천 |
|---|
| 2026.09.25 | ₩49,399 | ₩49,721 | ₩49,399 | ₩49,629 | +0.47% | 7.7천 |
|---|
| 2026.09.24 | ₩49,466 | ₩49,466 | ₩49,271 | ₩49,271 | -0.39% | 2.7천 |
|---|
| 2026.09.23 | ₩49,747 | ₩50,170 | ₩49,747 | ₩49,965 | +0.44% | 2.2천 |
|---|
| 2026.09.22 | ₩50,384 | ₩50,384 | ₩50,056 | ₩50,135 | -0.50% | 4천 |
|---|
| 2026.09.21 | ₩50,217 | ₩50,471 | ₩50,136 | ₩50,427 | +0.42% | 8.5천 |
|---|
| 2026.09.18 | ₩51,263 | ₩51,263 | ₩50,203 | ₩50,364 | -1.75% | 1.1만 |
|---|
| 2026.09.17 | ₩51,477 | ₩51,477 | ₩50,768 | ₩50,768 | -1.38% | 1.2만 |
|---|
| 2026.09.16 | ₩51,853 | ₩51,853 | ₩50,740 | ₩50,956 | -1.73% | 6.5천 |
|---|
| 2026.09.15 | ₩51,873 | ₩52,087 | ₩51,678 | ₩51,721 | -0.29% | 7.5천 |
|---|
| 2026.09.14 | ₩52,554 | ₩52,554 | ₩52,134 | ₩52,199 | -0.68% | 3.8만 |
|---|
| 2026.09.11 | ₩51,953 | ₩51,953 | ₩51,558 | ₩51,824 | -0.25% | 7.3천 |
|---|
| 2026.09.10 | ₩51,845 | ₩51,845 | ₩51,437 | ₩51,500 | -0.66% | 1.2만 |
|---|
| 2026.09.09 | ₩52,241 | ₩52,831 | ₩51,692 | ₩51,723 | -0.99% | 1.9만 |
|---|
| 2026.09.08 | ₩53,274 | ₩53,274 | ₩52,295 | ₩52,322 | -1.79% | 1만 |
|---|
| 2026.09.04 | ₩54,239 | ₩54,239 | ₩53,421 | ₩53,609 | -1.16% | 1.5만 |
|---|
| 2026.09.03 | ₩54,005 | ₩54,119 | ₩53,824 | ₩54,015 | +0.02% | 3.7천 |
|---|
| 2026.09.02 | ₩53,918 | ₩53,918 | ₩53,582 | ₩53,632 | -0.53% | 5.9천 |
|---|
| 2026.09.01 | ₩53,851 | ₩53,851 | ₩53,368 | ₩53,412 | -0.81% | 7.7천 |
|---|
| 2026.08.31 | ₩54,226 | ₩54,226 | ₩53,730 | ₩53,871 | -0.66% | 1.3만 |
|---|
| 2026.08.28 | ₩54,306 | ₩54,320 | ₩54,119 | ₩54,226 | -0.15% | 2.4천 |
|---|
| 2026.08.27 | ₩54,112 | ₩54,253 | ₩54,038 | ₩54,083 | -0.05% | 5.8천 |
|---|
| 2026.08.26 | ₩54,494 | ₩54,575 | ₩54,292 | ₩54,292 | -0.37% | 1.3만 |
|---|
| 2026.08.25 | ₩54,293 | ₩54,293 | ₩54,129 | ₩54,238 | -0.10% | 4.5천 |
|---|
| 2026.08.24 | ₩53,636 | ₩54,481 | ₩53,636 | ₩54,376 | +1.38% | 6.6천 |
|---|
| 2026.08.21 | ₩53,978 | ₩54,414 | ₩53,978 | ₩54,187 | +0.39% | 9.7천 |
|---|
| 2026.08.20 | ₩53,998 | ₩53,998 | ₩53,660 | ₩53,660 | -0.63% | 4.2천 |
|---|
| 2026.08.19 | ₩52,443 | ₩54,373 | ₩52,443 | ₩53,935 | +2.85% | 8.9천 |
|---|
| 2026.08.18 | ₩53,421 | ₩53,529 | ₩53,194 | ₩53,194 | -0.43% | 2.4천 |
|---|
| 2026.08.17 | ₩54,414 | ₩54,414 | ₩53,026 | ₩53,026 | -2.55% | 6.5천 |
|---|
| 2026.08.14 | ₩53,837 | ₩53,908 | ₩53,817 | ₩53,876 | +0.07% | 4.3천 |
|---|
| 2026.08.13 | ₩53,535 | ₩54,078 | ₩53,361 | ₩53,970 | +0.81% | 6천 |
|---|
| 2026.08.12 | ₩53,971 | ₩53,971 | ₩53,173 | ₩53,399 | -1.06% | 6.7천 |
|---|
| 2026.08.11 | ₩53,971 | ₩54,065 | ₩53,851 | ₩53,891 | -0.15% | 5.1천 |
|---|
| 2026.08.10 | ₩53,663 | ₩53,663 | ₩53,435 | ₩53,621 | -0.08% | 6.6천 |
|---|
| 2026.08.07 | ₩53,361 | ₩53,515 | ₩53,246 | ₩53,366 | +0.01% | 7.1천 |
|---|
| 2026.08.06 | ₩53,045 | ₩53,065 | ₩52,807 | ₩53,065 | +0.04% | 2만 |
|---|
| 2026.08.05 | ₩53,515 | ₩53,515 | ₩52,751 | ₩52,849 | -1.25% | 6천 |
|---|
| 2026.08.04 | ₩51,383 | ₩52,939 | ₩51,383 | ₩52,899 | +2.95% | 4.9천 |
|---|
| 2026.08.03 | ₩52,738 | ₩52,738 | ₩52,027 | ₩52,196 | -1.03% | 8.9천 |
|---|
| 2026.07.31 | ₩51,356 | ₩51,643 | ₩51,102 | ₩51,643 | +0.56% | 1.3만 |
|---|
| 2026.07.30 | ₩52,014 | ₩52,014 | ₩50,941 | ₩51,562 | -0.87% | 1.1만 |
|---|
| 2026.07.29 | ₩52,858 | ₩52,858 | ₩52,255 | ₩52,374 | -0.92% | 1.6만 |
|---|
| 2026.07.28 | ₩50,713 | ₩52,602 | ₩50,713 | ₩52,547 | +3.62% | 2만 |
|---|
| 2026.07.27 | ₩51,135 | ₩51,276 | ₩51,102 | ₩51,134 | -0.00% | 6.9천 |
|---|
| 2026.07.24 | ₩50,780 | ₩50,827 | ₩50,646 | ₩50,707 | -0.14% | 6.3천 |
|---|
| 2026.07.23 | ₩49,734 | ₩49,734 | ₩49,405 | ₩49,430 | -0.61% | 600 |
|---|
| 2026.07.22 | ₩49,940 | ₩49,975 | ₩49,667 | ₩49,731 | -0.42% | 3.9천 |
|---|
| 2026.07.21 | ₩49,707 | ₩49,707 | ₩49,600 | ₩49,605 | -0.21% | 2천 |
|---|
| 2026.07.20 | ₩50,042 | ₩50,042 | ₩49,318 | ₩49,586 | -0.91% | 5.7천 |
|---|
| 2026.07.17 | ₩50,418 | ₩50,418 | ₩49,801 | ₩49,902 | -1.02% | 1.2만 |
|---|
| 2026.07.16 | ₩49,734 | ₩50,325 | ₩49,734 | ₩50,325 | +1.19% | 1.5만 |
|---|
| 2026.07.15 | ₩49,426 | ₩49,687 | ₩49,338 | ₩49,367 | -0.12% | 9.3천 |
|---|
| 2026.07.14 | ₩49,491 | ₩49,491 | ₩49,332 | ₩49,346 | -0.29% | 2.7천 |
|---|
| 2026.07.13 | ₩49,881 | ₩49,881 | ₩49,573 | ₩49,671 | -0.42% | 1.7만 |
|---|
| 2026.07.10 | ₩49,200 | ₩49,269 | ₩49,200 | ₩49,269 | +0.14% | 1천 |
|---|
| 2026.07.09 | ₩49,359 | ₩49,359 | ₩48,956 | ₩48,978 | -0.77% | 1.7천 |
|---|
| 2026.07.08 | ₩48,769 | ₩48,795 | ₩48,688 | ₩48,747 | -0.04% | 1.2천 |
|---|
| 2026.07.07 | ₩49,238 | ₩49,670 | ₩49,238 | ₩49,385 | +0.30% | 1.1만 |
|---|
| 2026.07.06 | ₩49,493 | ₩49,493 | ₩48,970 | ₩49,242 | -0.51% | 3.7천 |
|---|
| 2026.07.02 | ₩49,037 | ₩49,286 | ₩49,037 | ₩49,286 | +0.51% | 1.4만 |
|---|
| 2026.07.01 | ₩48,716 | ₩49,064 | ₩48,637 | ₩48,637 | -0.16% | 3천 |
|---|
| 2026.06.30 | ₩49,131 | ₩49,131 | ₩48,205 | ₩48,381 | -1.53% | 3.2천 |
|---|
| 2026.06.29 | ₩48,775 | ₩48,782 | ₩48,192 | ₩48,551 | -0.46% | 5.5천 |
|---|
| 2026.06.26 | ₩48,862 | ₩49,037 | ₩48,782 | ₩48,917 | +0.11% | 2.5천 |
|---|
| 2026.06.25 | ₩48,836 | ₩49,131 | ₩48,648 | ₩48,648 | -0.38% | 1.1만 |
|---|
| 2026.06.24 | ₩49,131 | ₩49,131 | ₩48,634 | ₩48,634 | -1.01% | 900 |
|---|
| 2026.06.23 | ₩48,326 | ₩48,393 | ₩48,246 | ₩48,279 | -0.10% | 1.1천 |
|---|
| 2026.06.22 | ₩48,266 | ₩48,286 | ₩48,058 | ₩48,089 | -0.37% | 4.2천 |
|---|
| 2026.06.18 | ₩48,695 | ₩48,701 | ₩48,339 | ₩48,380 | -0.65% | 1.2만 |
|---|
| 2026.06.17 | ₩49,144 | ₩49,419 | ₩48,474 | ₩48,474 | -1.36% | 2.1천 |
|---|
| 2026.06.16 | ₩48,514 | ₩49,586 | ₩48,514 | ₩49,094 | +1.20% | 8.6천 |
|---|
| 2026.06.15 | ₩49,265 | ₩49,586 | ₩48,883 | ₩48,883 | -0.78% | 7.7천 |
|---|
| 2026.06.12 | ₩48,809 | ₩48,889 | ₩48,665 | ₩48,665 | -0.29% | 2.4천 |
|---|
| 2026.06.11 | ₩48,205 | ₩48,250 | ₩48,205 | ₩48,250 | +0.09% | 3.2천 |
|---|
| 2026.06.10 | ₩48,541 | ₩48,541 | ₩47,366 | ₩47,366 | -2.42% | 1.3천 |
|---|
| 2026.06.09 | ₩48,339 | ₩48,339 | ₩48,044 | ₩48,339 | 0.00% | 800 |
|---|
| 2026.06.08 | ₩47,867 | ₩47,867 | ₩47,867 | ₩47,867 | 0.00% | 700 |
|---|
| 2026.06.05 | ₩47,977 | ₩48,071 | ₩47,977 | ₩48,071 | +0.20% | 800 |
|---|
| 2026.06.04 | ₩48,460 | ₩48,836 | ₩48,460 | ₩48,691 | +0.48% | 3.3천 |
|---|
| 2026.06.03 | ₩48,286 | ₩48,487 | ₩48,286 | ₩48,453 | +0.35% | 4.8천 |
|---|
| 2026.06.02 | ₩48,822 | ₩48,836 | ₩48,661 | ₩48,762 | -0.12% | 1.1만 |
|---|
| 2026.06.01 | ₩48,889 | ₩48,956 | ₩48,862 | ₩48,895 | +0.01% | 8.2천 |
|---|
| 2026.05.29 | ₩48,514 | ₩48,889 | ₩48,514 | ₩48,520 | +0.01% | 4.1만 |
|---|
| 2026.05.28 | ₩47,512 | ₩47,593 | ₩47,421 | ₩47,593 | +0.17% | 1.1천 |
|---|
| 2026.05.27 | ₩47,481 | ₩47,602 | ₩47,387 | ₩47,387 | -0.20% | 2.8천 |
|---|
| 2026.05.26 | ₩47,387 | ₩47,535 | ₩47,367 | ₩47,449 | +0.13% | 2.1천 |
|---|
| 2026.05.22 | ₩46,248 | ₩47,032 | ₩46,248 | ₩47,032 | +1.70% | 1.1천 |
|---|
| 2026.05.21 | ₩45,671 | ₩46,122 | ₩45,671 | ₩46,122 | +0.99% | 2.1천 |
|---|
| 2026.05.20 | ₩44,773 | ₩45,785 | ₩44,773 | ₩45,782 | +2.26% | 1.7만 |
|---|
| 2026.05.19 | ₩46,181 | ₩46,181 | ₩45,223 | ₩45,223 | -2.07% | 1.6천 |
|---|
| 2026.05.18 | ₩45,684 | ₩45,715 | ₩45,654 | ₩45,715 | +0.07% | 1천 |
|---|
| 2026.05.15 | ₩45,470 | ₩45,631 | ₩45,305 | ₩45,305 | -0.36% | 2천 |
|---|
| 2026.05.14 | ₩45,953 | ₩46,033 | ₩45,872 | ₩45,907 | -0.10% | 1.9천 |
|---|
| 2026.05.13 | ₩45,933 | ₩46,006 | ₩45,617 | ₩45,800 | -0.29% | 2.5천 |
|---|
| 2026.05.12 | ₩46,120 | ₩46,191 | ₩45,993 | ₩46,191 | +0.15% | 1.5천 |
|---|
| 2026.05.11 | ₩46,864 | ₩46,932 | ₩46,667 | ₩46,667 | -0.42% | 1.8천 |
|---|
| 2026.05.08 | ₩47,072 | ₩47,072 | ₩46,985 | ₩47,033 | -0.08% | 3.1천 |
|---|
| 2026.05.07 | ₩47,414 | ₩47,414 | ₩46,812 | ₩46,812 | -1.27% | 2.7천 |
|---|
| 2026.05.06 | ₩46,864 | ₩47,334 | ₩46,864 | ₩47,202 | +0.72% | 6.9천 |
|---|
| 2026.05.05 | ₩46,502 | ₩46,662 | ₩46,502 | ₩46,662 | +0.34% | 700 |
|---|
| 2026.05.04 | ₩46,683 | ₩46,683 | ₩46,181 | ₩46,222 | -0.99% | 1.4천 |
|---|
| 2026.05.01 | ₩46,791 | ₩46,791 | ₩46,666 | ₩46,666 | -0.27% | 800 |
|---|
| 2026.04.30 | ₩46,771 | ₩46,934 | ₩46,730 | ₩46,934 | +0.35% | 2.4천 |
|---|
| 2026.04.29 | ₩46,181 | ₩46,181 | ₩46,154 | ₩46,154 | -0.06% | 700 |
|---|
| 2026.04.28 | ₩46,422 | ₩46,422 | ₩46,207 | ₩46,355 | -0.14% | 4.8천 |
|---|
| 2026.04.27 | ₩46,596 | ₩46,596 | ₩46,455 | ₩46,455 | -0.30% | 2.1천 |
|---|
| 2026.04.24 | ₩46,435 | ₩46,569 | ₩46,261 | ₩46,374 | -0.13% | 1.8천 |
|---|
| 2026.04.23 | ₩46,657 | ₩46,771 | ₩46,415 | ₩46,524 | -0.28% | 3.9천 |
|---|
| 2026.04.22 | ₩46,571 | ₩46,571 | ₩46,513 | ₩46,513 | -0.12% | 1.1천 |
|---|
| 2026.04.21 | ₩47,045 | ₩47,092 | ₩46,516 | ₩46,541 | -1.07% | 4.4천 |
|---|
| 2026.04.20 | ₩46,704 | ₩46,704 | ₩46,516 | ₩46,582 | -0.26% | 7.6천 |
|---|
| 2026.04.17 | ₩46,543 | ₩46,864 | ₩46,394 | ₩46,527 | -0.03% | 2.1천 |
|---|
| 2026.04.16 | ₩45,872 | ₩45,979 | ₩45,845 | ₩45,888 | +0.04% | 2.1만 |
|---|
| 2026.04.15 | ₩45,577 | ₩45,658 | ₩45,577 | ₩45,584 | +0.01% | 1.9천 |
|---|
| 2026.04.14 | ₩45,966 | ₩45,966 | ₩45,698 | ₩45,768 | -0.43% | 1.7천 |
|---|
| 2026.04.13 | ₩44,719 | ₩45,652 | ₩44,719 | ₩45,652 | +2.09% | 1.6천 |
|---|
| 2026.04.10 | ₩45,349 | ₩45,349 | ₩44,832 | ₩44,841 | -1.12% | 3.8천 |
|---|
| 2026.04.09 | ₩45,151 | ₩45,483 | ₩45,151 | ₩45,322 | +0.38% | 1.4만 |
|---|
| 2026.04.08 | ₩45,510 | ₩45,564 | ₩45,363 | ₩45,522 | +0.03% | 2.4만 |
|---|
| 2026.04.07 | ₩44,384 | ₩44,421 | ₩44,384 | ₩44,421 | +0.08% | 700 |
|---|
| 2026.04.06 | ₩44,370 | ₩44,531 | ₩44,129 | ₩44,513 | +0.32% | 6.8천 |
|---|
| 2026.04.02 | ₩44,384 | ₩44,384 | ₩44,223 | ₩44,364 | -0.05% | 4.2천 |
|---|
| 2026.04.01 | ₩44,344 | ₩44,545 | ₩44,344 | ₩44,407 | +0.14% | 4.7천 |
|---|
| 2026.03.31 | ₩43,928 | ₩44,238 | ₩43,825 | ₩44,238 | +0.71% | 3.2천 |
|---|
| 2026.03.30 | ₩43,847 | ₩43,847 | ₩43,463 | ₩43,463 | -0.88% | 1.7천 |
|---|
| 2026.03.27 | ₩44,277 | ₩44,290 | ₩43,767 | ₩43,767 | -1.15% | 2천 |
|---|
| 2026.03.26 | ₩44,732 | ₩44,732 | ₩44,370 | ₩44,384 | -0.78% | 5.6천 |
|---|
| 2026.03.25 | ₩44,592 | ₩44,728 | ₩44,518 | ₩44,728 | +0.31% | 3.3천 |
|---|
| 2026.03.24 | ₩44,136 | ₩44,692 | ₩44,136 | ₩44,494 | +0.81% | 4.3천 |
|---|
| 2026.03.23 | ₩43,593 | ₩44,826 | ₩43,593 | ₩44,357 | +1.75% | 1.5만 |
|---|
| 2026.03.20 | ₩44,331 | ₩44,331 | ₩43,756 | ₩43,756 | -1.30% | 4.7천 |
|---|
| 2026.03.19 | ₩43,995 | ₩44,518 | ₩43,995 | ₩44,374 | +0.86% | 2.4천 |
|---|
| 2026.03.18 | ₩44,639 | ₩44,639 | ₩44,153 | ₩44,153 | -1.09% | 3.3천 |
|---|
| 2026.03.17 | ₩44,773 | ₩44,799 | ₩44,618 | ₩44,620 | -0.34% | 2.2만 |
|---|
| 2026.03.16 | ₩44,486 | ₩44,719 | ₩44,368 | ₩44,368 | -0.27% | 8.1천 |
|---|
| 2026.03.13 | ₩44,116 | ₩44,504 | ₩44,116 | ₩44,248 | +0.30% | 2천 |
|---|
| 2026.03.12 | ₩44,290 | ₩44,545 | ₩44,089 | ₩44,109 | -0.41% | 4천 |
|---|
| 2026.03.11 | ₩44,478 | ₩44,622 | ₩44,478 | ₩44,622 | +0.33% | 1.6천 |
|---|
| 2026.03.10 | ₩44,846 | ₩45,269 | ₩44,740 | ₩44,740 | -0.24% | 4.9천 |
|---|
| 2026.03.09 | ₩45,389 | ₩45,389 | ₩44,411 | ₩45,351 | -0.09% | 9.2천 |
|---|
| 2026.03.06 | ₩45,081 | ₩45,402 | ₩45,081 | ₩45,385 | +0.68% | 1.7천 |
|---|
| 2026.03.05 | ₩46,006 | ₩46,006 | ₩45,617 | ₩45,832 | -0.38% | 4.3천 |
|---|
| 2026.03.04 | ₩45,591 | ₩46,355 | ₩45,591 | ₩46,190 | +1.31% | 7.3천 |
|---|
| 2026.03.03 | ₩45,336 | ₩46,143 | ₩45,172 | ₩46,051 | +1.58% | 3.3천 |
|---|
| 2026.03.02 | ₩46,100 | ₩46,543 | ₩46,100 | ₩46,498 | +0.86% | 6.1천 |
|---|
| 2026.02.27 | ₩46,014 | ₩46,498 | ₩46,014 | ₩46,498 | +1.05% | 2.5천 |
|---|
| 2026.02.26 | ₩46,114 | ₩46,489 | ₩46,114 | ₩46,402 | +0.63% | 4천 |
|---|
| 2026.02.25 | ₩45,886 | ₩46,001 | ₩45,725 | ₩46,001 | +0.25% | 3.4천 |
|---|
| 2026.02.24 | ₩45,698 | ₩45,912 | ₩45,269 | ₩45,864 | +0.36% | 3.4천 |
|---|
| 2026.02.23 | ₩45,939 | ₩45,979 | ₩45,426 | ₩45,426 | -1.12% | 4.3천 |
|---|
| 2026.02.20 | ₩45,725 | ₩46,071 | ₩45,617 | ₩46,071 | +0.76% | 2.4천 |
|---|
| 2026.02.19 | ₩45,800 | ₩45,872 | ₩45,738 | ₩45,872 | +0.16% | 2.3천 |
|---|
| 2026.02.18 | ₩45,899 | ₩46,179 | ₩45,886 | ₩46,120 | +0.48% | 4.8천 |
|---|
| 2026.02.17 | ₩45,872 | ₩45,993 | ₩45,631 | ₩45,821 | -0.11% | 2.3만 |
|---|
| 2026.02.13 | ₩45,363 | ₩45,953 | ₩45,336 | ₩45,863 | +1.10% | 7.1천 |
|---|
| 2026.02.12 | ₩47,267 | ₩47,267 | ₩45,255 | ₩45,325 | -4.11% | 9.6천 |
|---|
| 2026.02.11 | ₩46,529 | ₩46,529 | ₩46,194 | ₩46,333 | -0.42% | 7.7천 |
|---|
| 2026.02.10 | ₩46,690 | ₩46,698 | ₩46,498 | ₩46,498 | -0.41% | 5.9천 |
|---|
| 2026.02.09 | ₩46,610 | ₩46,610 | ₩46,395 | ₩46,406 | -0.44% | 1.1만 |
|---|
| 2026.02.06 | ₩45,979 | ₩46,350 | ₩45,979 | ₩46,350 | +0.80% | 1.9만 |
|---|
| 2026.02.05 | ₩45,631 | ₩45,631 | ₩45,296 | ₩45,344 | -0.63% | 2.1만 |
|---|
| 2026.02.04 | ₩45,041 | ₩45,470 | ₩44,826 | ₩45,300 | +0.57% | 7.2천 |
|---|
| 2026.02.03 | ₩45,363 | ₩45,537 | ₩44,732 | ₩44,994 | -0.81% | 1.9천 |
|---|
| 2026.02.02 | ₩45,269 | ₩45,658 | ₩45,269 | ₩45,642 | +0.82% | 4.4천 |
|---|
| 2026.01.30 | ₩45,027 | ₩45,322 | ₩44,853 | ₩45,322 | +0.66% | 7.4만 |
|---|
| 2026.01.29 | ₩45,416 | ₩45,430 | ₩44,884 | ₩45,168 | -0.55% | 4.1천 |
|---|
| 2026.01.28 | ₩45,229 | ₩45,353 | ₩45,066 | ₩45,066 | -0.36% | 5천 |
|---|
| 2026.01.27 | ₩45,537 | ₩45,537 | ₩45,340 | ₩45,340 | -0.43% | 1.2천 |
|---|
| 2026.01.26 | ₩45,617 | ₩45,617 | ₩45,296 | ₩45,526 | -0.20% | 9.4천 |
|---|
| 2026.01.23 | ₩45,786 | ₩45,786 | ₩45,416 | ₩45,510 | -0.60% | 3.5천 |
|---|
| 2026.01.22 | ₩45,872 | ₩45,872 | ₩45,671 | ₩45,750 | -0.27% | 1.7천 |
|---|
| 2026.01.21 | ₩44,934 | ₩45,604 | ₩44,934 | ₩45,529 | +1.32% | 1.3만 |
|---|
| 2026.01.20 | ₩44,867 | ₩45,113 | ₩44,411 | ₩44,514 | -0.79% | 2.1만 |
|---|
| 2026.01.16 | ₩45,644 | ₩45,644 | ₩45,265 | ₩45,265 | -0.83% | 1.1만 |
|---|
| 2026.01.15 | ₩45,510 | ₩45,819 | ₩45,497 | ₩45,705 | +0.43% | 5천 |
|---|
| 2026.01.14 | ₩45,718 | ₩45,753 | ₩45,497 | ₩45,587 | -0.29% | 6.6천 |
|---|
| 2026.01.13 | ₩45,617 | ₩45,631 | ₩45,343 | ₩45,347 | -0.59% | 14.5만 |
|---|
| 2026.01.12 | ₩45,470 | ₩45,738 | ₩45,470 | ₩45,601 | +0.29% | 2천 |
|---|
| 2026.01.09 | ₩46,301 | ₩46,301 | ₩45,832 | ₩45,942 | -0.78% | 6.3천 |
|---|
| 2026.01.08 | ₩44,987 | ₩46,045 | ₩44,987 | ₩45,817 | +1.85% | 1.3만 |
|---|
| 2026.01.07 | ₩45,081 | ₩45,094 | ₩44,964 | ₩45,038 | -0.10% | 4천 |
|---|
| 2026.01.06 | ₩45,520 | ₩45,616 | ₩45,520 | ₩45,616 | +0.21% | 600 |
|---|
| 2026.01.05 | ₩45,376 | ₩45,376 | ₩44,985 | ₩45,174 | -0.45% | 6.5천 |
|---|
| 2026.01.02 | ₩44,732 | ₩44,987 | ₩44,464 | ₩44,850 | +0.26% | 5.3천 |
|---|
| 2025.12.31 | ₩44,896 | ₩44,896 | ₩44,558 | ₩44,610 | -0.64% | 5.4천 |
|---|
| 2025.12.30 | ₩45,097 | ₩45,097 | ₩45,013 | ₩45,013 | -0.19% | 4.3천 |
|---|
| 2025.12.29 | ₩45,001 | ₩45,038 | ₩44,920 | ₩45,006 | +0.01% | 2.3천 |
|---|
| 2025.12.26 | ₩45,144 | ₩45,144 | ₩44,974 | ₩45,132 | -0.03% | 3.4천 |
|---|
| 2025.12.24 | ₩45,027 | ₩45,145 | ₩45,027 | ₩45,145 | +0.26% | 1.8천 |
|---|
| 2025.12.23 | ₩44,867 | ₩44,974 | ₩44,867 | ₩44,964 | +0.22% | 3.3천 |
|---|
| 2025.12.22 | ₩45,175 | ₩45,175 | ₩44,948 | ₩45,022 | -0.34% | 1.3만 |
|---|
| 2025.12.19 | ₩44,850 | ₩45,001 | ₩44,813 | ₩44,907 | +0.13% | 3.5만 |
|---|
| 2025.12.18 | ₩44,813 | ₩45,064 | ₩44,545 | ₩44,582 | -0.51% | 7.6천 |
|---|
| 2025.12.17 | ₩44,786 | ₩45,027 | ₩44,702 | ₩44,702 | -0.19% | 8.8천 |
|---|
| 2025.12.16 | ₩45,072 | ₩45,072 | ₩44,585 | ₩44,716 | -0.79% | 1.8만 |
|---|
| 2025.12.15 | ₩45,081 | ₩45,089 | ₩44,840 | ₩45,089 | +0.02% | 8.9천 |
|---|
| 2025.12.12 | ₩45,859 | ₩45,859 | ₩45,210 | ₩45,211 | -1.41% | 9.6천 |
|---|
| 2025.12.11 | ₩45,534 | ₩45,648 | ₩45,520 | ₩45,520 | -0.03% | 2.4천 |
|---|
| 2025.12.10 | ₩45,416 | ₩45,497 | ₩45,312 | ₩45,312 | -0.23% | 7.6천 |
|---|
| 2025.12.09 | ₩44,590 | ₩44,759 | ₩44,513 | ₩44,513 | -0.17% | 2.9천 |
|---|
| 2025.12.08 | ₩44,547 | ₩44,547 | ₩44,547 | ₩44,547 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩44,846 | ₩45,081 | ₩44,749 | ₩44,749 | -0.22% | 9.1천 |
|---|
| 2025.12.04 | ₩44,572 | ₩44,719 | ₩44,491 | ₩44,586 | +0.03% | 2.3천 |
|---|
| 2025.12.03 | ₩44,062 | ₩44,612 | ₩44,062 | ₩44,486 | +0.96% | 1.9천 |
|---|
| 2025.12.02 | ₩43,810 | ₩44,062 | ₩43,727 | ₩43,928 | +0.27% | 4천 |
|---|
| 2025.12.01 | ₩43,901 | ₩44,236 | ₩43,901 | ₩43,941 | +0.09% | 3.9천 |
|---|
| 2025.11.28 | ₩43,485 | ₩44,035 | ₩43,485 | ₩43,941 | +1.05% | 5.1천 |
|---|
| 2025.11.26 | ₩43,177 | ₩43,874 | ₩43,177 | ₩43,640 | +1.07% | 8.3천 |
|---|
| 2025.11.25 | ₩42,645 | ₩43,190 | ₩42,645 | ₩43,111 | +1.09% | 2.9천 |
|---|
| 2025.11.24 | ₩42,173 | ₩42,614 | ₩42,173 | ₩42,399 | +0.54% | 8.8천 |
|---|
| 2025.11.21 | ₩41,461 | ₩42,372 | ₩41,461 | ₩42,208 | +1.80% | 2.8천 |
|---|
| 2025.11.20 | ₩42,386 | ₩42,386 | ₩41,180 | ₩41,180 | -2.84% | 2.4천 |
|---|
| 2025.11.19 | ₩42,131 | ₩42,131 | ₩41,918 | ₩41,981 | -0.36% | 1.4천 |
|---|
| 2025.11.18 | ₩41,955 | ₩42,245 | ₩41,836 | ₩42,245 | +0.69% | 1.1천 |
|---|
| 2025.11.17 | ₩42,730 | ₩42,730 | ₩41,867 | ₩41,973 | -1.77% | 2.6천 |
|---|
| 2025.11.14 | ₩43,123 | ₩43,123 | ₩42,911 | ₩42,911 | -0.49% | 400 |
|---|
| 2025.11.13 | ₩43,579 | ₩43,579 | ₩43,056 | ₩43,074 | -1.16% | 7.2천 |
|---|
| 2025.11.12 | ₩43,660 | ₩43,673 | ₩43,425 | ₩43,425 | -0.54% | 4.7천 |
|---|
| 2025.11.11 | ₩43,137 | ₩43,485 | ₩43,137 | ₩43,409 | +0.63% | 5천 |
|---|
| 2025.11.10 | ₩42,909 | ₩43,043 | ₩42,694 | ₩43,029 | +0.28% | 8.7천 |
|---|
| 2025.11.07 | ₩42,158 | ₩42,830 | ₩42,158 | ₩42,830 | +1.59% | 2.9천 |
|---|
| 2025.11.06 | ₩42,520 | ₩42,520 | ₩42,037 | ₩42,037 | -1.14% | 5천 |
|---|
| 2025.11.05 | ₩41,849 | ₩42,517 | ₩41,849 | ₩42,376 | +1.26% | 1.8천 |
|---|
| 2025.11.04 | ₩41,917 | ₩42,158 | ₩41,917 | ₩41,953 | +0.09% | 4.4천 |
|---|
| 2025.11.03 | ₩42,493 | ₩42,493 | ₩41,837 | ₩42,430 | -0.15% | 1.2천 |
|---|
| 2025.10.31 | ₩42,238 | ₩42,486 | ₩42,238 | ₩42,486 | +0.59% | 1.7천 |
|---|
| 2025.10.30 | ₩42,292 | ₩42,533 | ₩42,233 | ₩42,233 | -0.14% | 1.5천 |
|---|
| 2025.10.29 | ₩42,936 | ₩43,164 | ₩42,580 | ₩42,580 | -0.83% | 1.4천 |
|---|
| 2025.10.28 | ₩43,385 | ₩43,418 | ₩43,208 | ₩43,208 | -0.41% | 2.8천 |
|---|
| 2025.10.27 | ₩42,989 | ₩43,512 | ₩42,989 | ₩43,339 | +0.81% | 1.7만 |
|---|
| 2025.10.24 | ₩43,062 | ₩43,062 | ₩42,984 | ₩42,984 | -0.18% | 2.5천 |
|---|
| 2025.10.23 | ₩42,909 | ₩43,135 | ₩42,909 | ₩43,135 | +0.53% | 2.2천 |
|---|
| 2025.10.22 | ₩42,614 | ₩42,614 | ₩42,346 | ₩42,407 | -0.48% | 3천 |
|---|
| 2025.10.21 | ₩42,776 | ₩42,810 | ₩42,776 | ₩42,810 | +0.08% | 1천 |
|---|
| 2025.10.20 | ₩42,131 | ₩42,386 | ₩42,131 | ₩42,304 | +0.41% | 5.4천 |
|---|
| 2025.10.17 | ₩41,461 | ₩41,809 | ₩41,461 | ₩41,788 | +0.79% | 3.6천 |
|---|
| 2025.10.16 | ₩42,225 | ₩42,225 | ₩41,415 | ₩41,650 | -1.36% | 1.4천 |
|---|
| 2025.10.15 | ₩42,009 | ₩42,119 | ₩41,997 | ₩42,119 | +0.26% | 1.8천 |
|---|
| 2025.10.14 | ₩41,541 | ₩42,182 | ₩41,434 | ₩41,973 | +1.04% | 9.1천 |
|---|
| 2025.10.13 | ₩41,219 | ₩41,789 | ₩41,219 | ₩41,715 | +1.20% | 2.8천 |
|---|
| 2025.10.10 | ₩42,635 | ₩42,635 | ₩40,935 | ₩40,935 | -3.99% | 4.2천 |
|---|