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 | ₩49,928 | ₩50,118 | ₩49,928 | ₩50,118 | +0.38% | 8.1천 |
| 2026.10.08 | ₩49,217 | ₩50,169 | ₩49,217 | ₩50,143 | +1.88% | 3.2만 |
| 2026.10.07 | ₩49,485 | ₩49,485 | ₩49,189 | ₩49,306 | -0.36% | 1.8천 |
| 2026.10.06 | ₩49,754 | ₩49,848 | ₩49,620 | ₩49,672 | -0.16% | 4.4천 |
| 2026.10.05 | ₩49,271 | ₩49,646 | ₩49,271 | ₩49,561 | +0.59% | 3.3천 |
| 2026.10.02 | ₩49,432 | ₩49,445 | ₩49,262 | ₩49,262 | -0.34% | 6.1천 |
| 2026.10.01 | ₩49,036 | ₩49,404 | ₩48,895 | ₩49,243 | +0.42% | 1.5만 |
| 2026.09.30 | ₩48,761 | ₩48,869 | ₩48,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,619 |
| -0.29% |
| 2.9천 |
| 2026.09.29 | ₩48,882 | ₩48,989 | ₩48,531 | ₩48,625 | -0.53% | 7.4천 |
|---|
| 2026.09.28 | ₩49,170 | ₩49,325 | ₩49,170 | ₩49,198 | +0.06% | 1.8천 |
|---|
| 2026.09.25 | ₩49,405 | ₩49,727 | ₩49,405 | ₩49,636 | +0.47% | 7.7천 |
|---|
| 2026.09.24 | ₩49,472 | ₩49,472 | ₩49,278 | ₩49,278 | -0.39% | 2.7천 |
|---|
| 2026.09.23 | ₩49,754 | ₩50,176 | ₩49,754 | ₩49,971 | +0.44% | 2.2천 |
|---|
| 2026.09.22 | ₩50,391 | ₩50,391 | ₩50,062 | ₩50,141 | -0.50% | 4천 |
|---|
| 2026.09.21 | ₩50,223 | ₩50,478 | ₩50,143 | ₩50,434 | +0.42% | 8.5천 |
|---|
| 2026.09.18 | ₩51,269 | ₩51,269 | ₩50,210 | ₩50,371 | -1.75% | 1.1만 |
|---|
| 2026.09.17 | ₩51,484 | ₩51,484 | ₩50,774 | ₩50,774 | -1.38% | 1.2만 |
|---|
| 2026.09.16 | ₩51,859 | ₩51,859 | ₩50,746 | ₩50,962 | -1.73% | 6.5천 |
|---|
| 2026.09.15 | ₩51,879 | ₩52,094 | ₩51,685 | ₩51,728 | -0.29% | 7.5천 |
|---|
| 2026.09.14 | ₩52,561 | ₩52,561 | ₩52,141 | ₩52,205 | -0.68% | 3.8만 |
|---|
| 2026.09.11 | ₩51,960 | ₩51,960 | ₩51,564 | ₩51,831 | -0.25% | 7.3천 |
|---|
| 2026.09.10 | ₩51,851 | ₩51,851 | ₩51,443 | ₩51,506 | -0.66% | 1.2만 |
|---|
| 2026.09.09 | ₩52,248 | ₩52,838 | ₩51,698 | ₩51,729 | -0.99% | 1.9만 |
|---|
| 2026.09.08 | ₩53,281 | ₩53,281 | ₩52,302 | ₩52,329 | -1.79% | 1만 |
|---|
| 2026.09.04 | ₩54,246 | ₩54,246 | ₩53,428 | ₩53,616 | -1.16% | 1.5만 |
|---|
| 2026.09.03 | ₩54,012 | ₩54,126 | ₩53,831 | ₩54,022 | +0.02% | 3.7천 |
|---|
| 2026.09.02 | ₩53,924 | ₩53,924 | ₩53,589 | ₩53,639 | -0.53% | 5.9천 |
|---|
| 2026.09.01 | ₩53,857 | ₩53,857 | ₩53,375 | ₩53,419 | -0.81% | 7.7천 |
|---|
| 2026.08.31 | ₩54,233 | ₩54,233 | ₩53,737 | ₩53,877 | -0.66% | 1.3만 |
|---|
| 2026.08.28 | ₩54,313 | ₩54,327 | ₩54,126 | ₩54,233 | -0.15% | 2.4천 |
|---|
| 2026.08.27 | ₩54,119 | ₩54,260 | ₩54,045 | ₩54,089 | -0.05% | 5.8천 |
|---|
| 2026.08.26 | ₩54,501 | ₩54,582 | ₩54,299 | ₩54,299 | -0.37% | 1.3만 |
|---|
| 2026.08.25 | ₩54,300 | ₩54,300 | ₩54,136 | ₩54,245 | -0.10% | 4.5천 |
|---|
| 2026.08.24 | ₩53,643 | ₩54,488 | ₩53,643 | ₩54,383 | +1.38% | 6.6천 |
|---|
| 2026.08.21 | ₩53,985 | ₩54,421 | ₩53,985 | ₩54,194 | +0.39% | 9.7천 |
|---|
| 2026.08.20 | ₩54,005 | ₩54,005 | ₩53,667 | ₩53,667 | -0.63% | 4.2천 |
|---|
| 2026.08.19 | ₩52,449 | ₩54,380 | ₩52,449 | ₩53,942 | +2.85% | 8.9천 |
|---|
| 2026.08.18 | ₩53,428 | ₩53,536 | ₩53,200 | ₩53,200 | -0.43% | 2.4천 |
|---|
| 2026.08.17 | ₩54,421 | ₩54,421 | ₩53,033 | ₩53,033 | -2.55% | 6.5천 |
|---|
| 2026.08.14 | ₩53,844 | ₩53,915 | ₩53,824 | ₩53,883 | +0.07% | 4.3천 |
|---|
| 2026.08.13 | ₩53,542 | ₩54,085 | ₩53,368 | ₩53,977 | +0.81% | 6천 |
|---|
| 2026.08.12 | ₩53,978 | ₩53,978 | ₩53,180 | ₩53,405 | -1.06% | 6.7천 |
|---|
| 2026.08.11 | ₩53,978 | ₩54,072 | ₩53,857 | ₩53,898 | -0.15% | 5.1천 |
|---|
| 2026.08.10 | ₩53,670 | ₩53,670 | ₩53,442 | ₩53,628 | -0.08% | 6.6천 |
|---|
| 2026.08.07 | ₩53,368 | ₩53,522 | ₩53,253 | ₩53,373 | +0.01% | 7.1천 |
|---|
| 2026.08.06 | ₩53,051 | ₩53,072 | ₩52,814 | ₩53,072 | +0.04% | 2만 |
|---|
| 2026.08.05 | ₩53,522 | ₩53,522 | ₩52,758 | ₩52,856 | -1.25% | 6천 |
|---|
| 2026.08.04 | ₩51,390 | ₩52,945 | ₩51,390 | ₩52,905 | +2.95% | 4.9천 |
|---|
| 2026.08.03 | ₩52,744 | ₩52,744 | ₩52,034 | ₩52,202 | -1.03% | 8.9천 |
|---|
| 2026.07.31 | ₩51,363 | ₩51,650 | ₩51,108 | ₩51,650 | +0.56% | 1.3만 |
|---|
| 2026.07.30 | ₩52,020 | ₩52,020 | ₩50,947 | ₩51,568 | -0.87% | 1.1만 |
|---|
| 2026.07.29 | ₩52,865 | ₩52,865 | ₩52,261 | ₩52,381 | -0.92% | 1.6만 |
|---|
| 2026.07.28 | ₩50,719 | ₩52,609 | ₩50,719 | ₩52,554 | +3.62% | 2만 |
|---|
| 2026.07.27 | ₩51,142 | ₩51,283 | ₩51,108 | ₩51,140 | -0.00% | 6.9천 |
|---|
| 2026.07.24 | ₩50,786 | ₩50,833 | ₩50,652 | ₩50,714 | -0.14% | 6.3천 |
|---|
| 2026.07.23 | ₩49,740 | ₩49,740 | ₩49,412 | ₩49,436 | -0.61% | 600 |
|---|
| 2026.07.22 | ₩49,947 | ₩49,982 | ₩49,673 | ₩49,738 | -0.42% | 3.9천 |
|---|
| 2026.07.21 | ₩49,713 | ₩49,713 | ₩49,606 | ₩49,612 | -0.21% | 2천 |
|---|
| 2026.07.20 | ₩50,049 | ₩50,049 | ₩49,325 | ₩49,593 | -0.91% | 5.7천 |
|---|
| 2026.07.17 | ₩50,424 | ₩50,424 | ₩49,807 | ₩49,908 | -1.02% | 1.2만 |
|---|
| 2026.07.16 | ₩49,740 | ₩50,332 | ₩49,740 | ₩50,332 | +1.19% | 1.5만 |
|---|
| 2026.07.15 | ₩49,432 | ₩49,693 | ₩49,345 | ₩49,373 | -0.12% | 9.3천 |
|---|
| 2026.07.14 | ₩49,498 | ₩49,498 | ₩49,338 | ₩49,353 | -0.29% | 2.7천 |
|---|
| 2026.07.13 | ₩49,888 | ₩49,888 | ₩49,579 | ₩49,677 | -0.42% | 1.7만 |
|---|
| 2026.07.10 | ₩49,207 | ₩49,275 | ₩49,207 | ₩49,275 | +0.14% | 1천 |
|---|
| 2026.07.09 | ₩49,365 | ₩49,365 | ₩48,962 | ₩48,984 | -0.77% | 1.7천 |
|---|
| 2026.07.08 | ₩48,775 | ₩48,802 | ₩48,694 | ₩48,753 | -0.04% | 1.2천 |
|---|
| 2026.07.07 | ₩49,244 | ₩49,676 | ₩49,244 | ₩49,392 | +0.30% | 1.1만 |
|---|
| 2026.07.06 | ₩49,499 | ₩49,499 | ₩48,976 | ₩49,248 | -0.51% | 3.7천 |
|---|
| 2026.07.02 | ₩49,043 | ₩49,292 | ₩49,043 | ₩49,292 | +0.51% | 1.4만 |
|---|
| 2026.07.01 | ₩48,722 | ₩49,070 | ₩48,643 | ₩48,643 | -0.16% | 3천 |
|---|
| 2026.06.30 | ₩49,137 | ₩49,137 | ₩48,211 | ₩48,387 | -1.53% | 3.2천 |
|---|
| 2026.06.29 | ₩48,781 | ₩48,788 | ₩48,198 | ₩48,557 | -0.46% | 5.5천 |
|---|
| 2026.06.26 | ₩48,869 | ₩49,043 | ₩48,788 | ₩48,924 | +0.11% | 2.5천 |
|---|
| 2026.06.25 | ₩48,842 | ₩49,137 | ₩48,654 | ₩48,654 | -0.38% | 1.1만 |
|---|
| 2026.06.24 | ₩49,137 | ₩49,137 | ₩48,641 | ₩48,641 | -1.01% | 900 |
|---|
| 2026.06.23 | ₩48,332 | ₩48,399 | ₩48,252 | ₩48,285 | -0.10% | 1.1천 |
|---|
| 2026.06.22 | ₩48,272 | ₩48,292 | ₩48,064 | ₩48,095 | -0.37% | 4.2천 |
|---|
| 2026.06.18 | ₩48,701 | ₩48,708 | ₩48,346 | ₩48,386 | -0.65% | 1.2만 |
|---|
| 2026.06.17 | ₩49,150 | ₩49,425 | ₩48,480 | ₩48,480 | -1.36% | 2.1천 |
|---|
| 2026.06.16 | ₩48,520 | ₩49,593 | ₩48,520 | ₩49,101 | +1.20% | 8.6천 |
|---|
| 2026.06.15 | ₩49,271 | ₩49,593 | ₩48,889 | ₩48,889 | -0.78% | 7.7천 |
|---|
| 2026.06.12 | ₩48,815 | ₩48,895 | ₩48,671 | ₩48,671 | -0.29% | 2.4천 |
|---|
| 2026.06.11 | ₩48,211 | ₩48,256 | ₩48,211 | ₩48,256 | +0.09% | 3.2천 |
|---|
| 2026.06.10 | ₩48,547 | ₩48,547 | ₩47,372 | ₩47,372 | -2.42% | 1.3천 |
|---|
| 2026.06.09 | ₩48,346 | ₩48,346 | ₩48,051 | ₩48,346 | 0.00% | 800 |
|---|
| 2026.06.08 | ₩47,874 | ₩47,874 | ₩47,874 | ₩47,874 | 0.00% | 700 |
|---|
| 2026.06.05 | ₩47,983 | ₩48,077 | ₩47,983 | ₩48,077 | +0.20% | 800 |
|---|
| 2026.06.04 | ₩48,466 | ₩48,842 | ₩48,466 | ₩48,697 | +0.48% | 3.3천 |
|---|
| 2026.06.03 | ₩48,292 | ₩48,493 | ₩48,292 | ₩48,460 | +0.35% | 4.8천 |
|---|
| 2026.06.02 | ₩48,828 | ₩48,842 | ₩48,667 | ₩48,768 | -0.12% | 1.1만 |
|---|
| 2026.06.01 | ₩48,895 | ₩48,962 | ₩48,869 | ₩48,901 | +0.01% | 8.2천 |
|---|
| 2026.05.29 | ₩48,520 | ₩48,895 | ₩48,520 | ₩48,527 | +0.01% | 4.1만 |
|---|
| 2026.05.28 | ₩47,518 | ₩47,599 | ₩47,427 | ₩47,599 | +0.17% | 1.1천 |
|---|
| 2026.05.27 | ₩47,487 | ₩47,608 | ₩47,393 | ₩47,393 | -0.20% | 2.8천 |
|---|
| 2026.05.26 | ₩47,393 | ₩47,541 | ₩47,373 | ₩47,455 | +0.13% | 2.1천 |
|---|
| 2026.05.22 | ₩46,254 | ₩47,038 | ₩46,254 | ₩47,038 | +1.70% | 1.1천 |
|---|
| 2026.05.21 | ₩45,677 | ₩46,127 | ₩45,677 | ₩46,127 | +0.99% | 2.1천 |
|---|
| 2026.05.20 | ₩44,778 | ₩45,791 | ₩44,778 | ₩45,788 | +2.26% | 1.7만 |
|---|
| 2026.05.19 | ₩46,186 | ₩46,186 | ₩45,229 | ₩45,229 | -2.07% | 1.6천 |
|---|
| 2026.05.18 | ₩45,690 | ₩45,721 | ₩45,659 | ₩45,721 | +0.07% | 1천 |
|---|
| 2026.05.15 | ₩45,476 | ₩45,637 | ₩45,311 | ₩45,311 | -0.36% | 2천 |
|---|
| 2026.05.14 | ₩45,958 | ₩46,039 | ₩45,878 | ₩45,913 | -0.10% | 1.9천 |
|---|
| 2026.05.13 | ₩45,938 | ₩46,012 | ₩45,623 | ₩45,806 | -0.29% | 2.5천 |
|---|
| 2026.05.12 | ₩46,126 | ₩46,197 | ₩45,999 | ₩46,197 | +0.15% | 1.5천 |
|---|
| 2026.05.11 | ₩46,870 | ₩46,937 | ₩46,673 | ₩46,673 | -0.42% | 1.8천 |
|---|
| 2026.05.08 | ₩47,078 | ₩47,078 | ₩46,991 | ₩47,039 | -0.08% | 3.1천 |
|---|
| 2026.05.07 | ₩47,420 | ₩47,420 | ₩46,818 | ₩46,818 | -1.27% | 2.7천 |
|---|
| 2026.05.06 | ₩46,870 | ₩47,340 | ₩46,870 | ₩47,208 | +0.72% | 6.9천 |
|---|
| 2026.05.05 | ₩46,508 | ₩46,668 | ₩46,508 | ₩46,668 | +0.34% | 700 |
|---|
| 2026.05.04 | ₩46,689 | ₩46,689 | ₩46,186 | ₩46,228 | -0.99% | 1.4천 |
|---|
| 2026.05.01 | ₩46,797 | ₩46,797 | ₩46,672 | ₩46,672 | -0.27% | 800 |
|---|
| 2026.04.30 | ₩46,777 | ₩46,940 | ₩46,736 | ₩46,940 | +0.35% | 2.4천 |
|---|
| 2026.04.29 | ₩46,186 | ₩46,186 | ₩46,160 | ₩46,160 | -0.06% | 700 |
|---|
| 2026.04.28 | ₩46,428 | ₩46,428 | ₩46,213 | ₩46,361 | -0.14% | 4.8천 |
|---|
| 2026.04.27 | ₩46,602 | ₩46,602 | ₩46,461 | ₩46,461 | -0.30% | 2.1천 |
|---|
| 2026.04.24 | ₩46,441 | ₩46,575 | ₩46,267 | ₩46,380 | -0.13% | 1.8천 |
|---|
| 2026.04.23 | ₩46,663 | ₩46,777 | ₩46,421 | ₩46,530 | -0.28% | 3.9천 |
|---|
| 2026.04.22 | ₩46,577 | ₩46,577 | ₩46,519 | ₩46,519 | -0.12% | 1.1천 |
|---|
| 2026.04.21 | ₩47,051 | ₩47,098 | ₩46,522 | ₩46,547 | -1.07% | 4.4천 |
|---|
| 2026.04.20 | ₩46,709 | ₩46,709 | ₩46,522 | ₩46,587 | -0.26% | 7.6천 |
|---|
| 2026.04.17 | ₩46,549 | ₩46,870 | ₩46,400 | ₩46,532 | -0.03% | 2.1천 |
|---|
| 2026.04.16 | ₩45,878 | ₩45,985 | ₩45,851 | ₩45,894 | +0.04% | 2.1만 |
|---|
| 2026.04.15 | ₩45,583 | ₩45,663 | ₩45,583 | ₩45,590 | +0.01% | 1.9천 |
|---|
| 2026.04.14 | ₩45,972 | ₩45,972 | ₩45,704 | ₩45,773 | -0.43% | 1.7천 |
|---|
| 2026.04.13 | ₩44,725 | ₩45,658 | ₩44,725 | ₩45,658 | +2.09% | 1.6천 |
|---|
| 2026.04.10 | ₩45,355 | ₩45,355 | ₩44,837 | ₩44,847 | -1.12% | 3.8천 |
|---|
| 2026.04.09 | ₩45,157 | ₩45,489 | ₩45,157 | ₩45,328 | +0.38% | 1.4만 |
|---|
| 2026.04.08 | ₩45,516 | ₩45,570 | ₩45,368 | ₩45,528 | +0.03% | 2.4만 |
|---|
| 2026.04.07 | ₩44,389 | ₩44,427 | ₩44,389 | ₩44,427 | +0.08% | 700 |
|---|
| 2026.04.06 | ₩44,376 | ₩44,537 | ₩44,135 | ₩44,518 | +0.32% | 6.8천 |
|---|
| 2026.04.02 | ₩44,389 | ₩44,389 | ₩44,228 | ₩44,369 | -0.05% | 4.2천 |
|---|
| 2026.04.01 | ₩44,349 | ₩44,550 | ₩44,349 | ₩44,412 | +0.14% | 4.7천 |
|---|
| 2026.03.31 | ₩43,933 | ₩44,243 | ₩43,830 | ₩44,243 | +0.71% | 3.2천 |
|---|
| 2026.03.30 | ₩43,853 | ₩43,853 | ₩43,468 | ₩43,468 | -0.88% | 1.7천 |
|---|
| 2026.03.27 | ₩44,282 | ₩44,296 | ₩43,773 | ₩43,773 | -1.15% | 2천 |
|---|
| 2026.03.26 | ₩44,738 | ₩44,738 | ₩44,376 | ₩44,389 | -0.78% | 5.6천 |
|---|
| 2026.03.25 | ₩44,597 | ₩44,734 | ₩44,524 | ₩44,734 | +0.31% | 3.3천 |
|---|
| 2026.03.24 | ₩44,141 | ₩44,698 | ₩44,141 | ₩44,499 | +0.81% | 4.3천 |
|---|
| 2026.03.23 | ₩43,598 | ₩44,832 | ₩43,598 | ₩44,363 | +1.75% | 1.5만 |
|---|
| 2026.03.20 | ₩44,337 | ₩44,337 | ₩43,762 | ₩43,762 | -1.30% | 4.7천 |
|---|
| 2026.03.19 | ₩44,001 | ₩44,524 | ₩44,001 | ₩44,380 | +0.86% | 2.4천 |
|---|
| 2026.03.18 | ₩44,644 | ₩44,644 | ₩44,159 | ₩44,159 | -1.09% | 3.3천 |
|---|
| 2026.03.17 | ₩44,778 | ₩44,805 | ₩44,624 | ₩44,625 | -0.34% | 2.2만 |
|---|
| 2026.03.16 | ₩44,491 | ₩44,725 | ₩44,373 | ₩44,373 | -0.27% | 8.1천 |
|---|
| 2026.03.13 | ₩44,121 | ₩44,510 | ₩44,121 | ₩44,254 | +0.30% | 2천 |
|---|
| 2026.03.12 | ₩44,296 | ₩44,550 | ₩44,094 | ₩44,114 | -0.41% | 4천 |
|---|
| 2026.03.11 | ₩44,483 | ₩44,628 | ₩44,483 | ₩44,628 | +0.33% | 1.6천 |
|---|
| 2026.03.10 | ₩44,852 | ₩45,275 | ₩44,746 | ₩44,746 | -0.24% | 4.9천 |
|---|
| 2026.03.09 | ₩45,395 | ₩45,395 | ₩44,416 | ₩45,356 | -0.09% | 9.2천 |
|---|
| 2026.03.06 | ₩45,087 | ₩45,407 | ₩45,087 | ₩45,391 | +0.68% | 1.7천 |
|---|
| 2026.03.05 | ₩46,012 | ₩46,012 | ₩45,623 | ₩45,838 | -0.38% | 4.3천 |
|---|
| 2026.03.04 | ₩45,596 | ₩46,361 | ₩45,596 | ₩46,196 | +1.31% | 7.3천 |
|---|
| 2026.03.03 | ₩45,342 | ₩46,149 | ₩45,178 | ₩46,056 | +1.58% | 3.3천 |
|---|
| 2026.03.02 | ₩46,106 | ₩46,549 | ₩46,106 | ₩46,504 | +0.86% | 6.1천 |
|---|
| 2026.02.27 | ₩46,020 | ₩46,504 | ₩46,020 | ₩46,504 | +1.05% | 2.5천 |
|---|
| 2026.02.26 | ₩46,119 | ₩46,495 | ₩46,119 | ₩46,408 | +0.63% | 4천 |
|---|
| 2026.02.25 | ₩45,891 | ₩46,007 | ₩45,730 | ₩46,007 | +0.25% | 3.4천 |
|---|
| 2026.02.24 | ₩45,704 | ₩45,918 | ₩45,275 | ₩45,870 | +0.36% | 3.4천 |
|---|
| 2026.02.23 | ₩45,945 | ₩45,985 | ₩45,431 | ₩45,431 | -1.12% | 4.3천 |
|---|
| 2026.02.20 | ₩45,730 | ₩46,076 | ₩45,623 | ₩46,076 | +0.76% | 2.4천 |
|---|
| 2026.02.19 | ₩45,806 | ₩45,878 | ₩45,744 | ₩45,878 | +0.16% | 2.3천 |
|---|
| 2026.02.18 | ₩45,905 | ₩46,185 | ₩45,891 | ₩46,126 | +0.48% | 4.8천 |
|---|
| 2026.02.17 | ₩45,878 | ₩45,999 | ₩45,637 | ₩45,827 | -0.11% | 2.3만 |
|---|
| 2026.02.13 | ₩45,368 | ₩45,958 | ₩45,342 | ₩45,869 | +1.10% | 7.1천 |
|---|
| 2026.02.12 | ₩47,273 | ₩47,273 | ₩45,261 | ₩45,331 | -4.11% | 9.6천 |
|---|
| 2026.02.11 | ₩46,535 | ₩46,535 | ₩46,200 | ₩46,339 | -0.42% | 7.7천 |
|---|
| 2026.02.10 | ₩46,696 | ₩46,704 | ₩46,504 | ₩46,504 | -0.41% | 5.9천 |
|---|
| 2026.02.09 | ₩46,616 | ₩46,616 | ₩46,401 | ₩46,412 | -0.44% | 1.1만 |
|---|
| 2026.02.06 | ₩45,985 | ₩46,355 | ₩45,985 | ₩46,355 | +0.80% | 1.9만 |
|---|
| 2026.02.05 | ₩45,637 | ₩45,637 | ₩45,301 | ₩45,350 | -0.63% | 2.1만 |
|---|
| 2026.02.04 | ₩45,047 | ₩45,476 | ₩44,832 | ₩45,305 | +0.57% | 7.2천 |
|---|
| 2026.02.03 | ₩45,368 | ₩45,543 | ₩44,738 | ₩45,000 | -0.81% | 1.9천 |
|---|
| 2026.02.02 | ₩45,275 | ₩45,663 | ₩45,275 | ₩45,647 | +0.82% | 4.4천 |
|---|
| 2026.01.30 | ₩45,033 | ₩45,328 | ₩44,859 | ₩45,328 | +0.66% | 7.4만 |
|---|
| 2026.01.29 | ₩45,422 | ₩45,435 | ₩44,890 | ₩45,174 | -0.55% | 4.1천 |
|---|
| 2026.01.28 | ₩45,234 | ₩45,359 | ₩45,072 | ₩45,072 | -0.36% | 5천 |
|---|
| 2026.01.27 | ₩45,543 | ₩45,543 | ₩45,346 | ₩45,346 | -0.43% | 1.2천 |
|---|
| 2026.01.26 | ₩45,623 | ₩45,623 | ₩45,301 | ₩45,532 | -0.20% | 9.4천 |
|---|
| 2026.01.23 | ₩45,792 | ₩45,792 | ₩45,422 | ₩45,516 | -0.60% | 3.5천 |
|---|
| 2026.01.22 | ₩45,878 | ₩45,878 | ₩45,677 | ₩45,756 | -0.27% | 1.7천 |
|---|
| 2026.01.21 | ₩44,939 | ₩45,610 | ₩44,939 | ₩45,535 | +1.32% | 1.3만 |
|---|
| 2026.01.20 | ₩44,872 | ₩45,119 | ₩44,416 | ₩44,519 | -0.79% | 2.1만 |
|---|
| 2026.01.16 | ₩45,650 | ₩45,650 | ₩45,270 | ₩45,270 | -0.83% | 1.1만 |
|---|
| 2026.01.15 | ₩45,516 | ₩45,824 | ₩45,503 | ₩45,710 | +0.43% | 5천 |
|---|
| 2026.01.14 | ₩45,724 | ₩45,759 | ₩45,503 | ₩45,592 | -0.29% | 6.6천 |
|---|
| 2026.01.13 | ₩45,623 | ₩45,637 | ₩45,348 | ₩45,352 | -0.59% | 14.5만 |
|---|
| 2026.01.12 | ₩45,476 | ₩45,744 | ₩45,476 | ₩45,607 | +0.29% | 2천 |
|---|
| 2026.01.09 | ₩46,307 | ₩46,307 | ₩45,838 | ₩45,948 | -0.78% | 6.3천 |
|---|
| 2026.01.08 | ₩44,993 | ₩46,051 | ₩44,993 | ₩45,823 | +1.85% | 1.3만 |
|---|
| 2026.01.07 | ₩45,087 | ₩45,100 | ₩44,970 | ₩45,044 | -0.10% | 4천 |
|---|
| 2026.01.06 | ₩45,525 | ₩45,622 | ₩45,525 | ₩45,622 | +0.21% | 600 |
|---|
| 2026.01.05 | ₩45,382 | ₩45,382 | ₩44,990 | ₩45,179 | -0.45% | 6.5천 |
|---|
| 2026.01.02 | ₩44,738 | ₩44,993 | ₩44,470 | ₩44,856 | +0.26% | 5.3천 |
|---|
| 2025.12.31 | ₩44,902 | ₩44,902 | ₩44,564 | ₩44,616 | -0.64% | 5.4천 |
|---|
| 2025.12.30 | ₩45,103 | ₩45,103 | ₩45,018 | ₩45,018 | -0.19% | 4.3천 |
|---|
| 2025.12.29 | ₩45,006 | ₩45,044 | ₩44,926 | ₩45,012 | +0.01% | 2.3천 |
|---|
| 2025.12.26 | ₩45,150 | ₩45,150 | ₩44,979 | ₩45,138 | -0.03% | 3.4천 |
|---|
| 2025.12.24 | ₩45,033 | ₩45,151 | ₩45,033 | ₩45,151 | +0.26% | 1.8천 |
|---|
| 2025.12.23 | ₩44,872 | ₩44,979 | ₩44,872 | ₩44,970 | +0.22% | 3.3천 |
|---|
| 2025.12.22 | ₩45,181 | ₩45,181 | ₩44,954 | ₩45,028 | -0.34% | 1.3만 |
|---|
| 2025.12.19 | ₩44,856 | ₩45,006 | ₩44,819 | ₩44,912 | +0.13% | 3.5만 |
|---|
| 2025.12.18 | ₩44,819 | ₩45,069 | ₩44,550 | ₩44,588 | -0.51% | 7.6천 |
|---|
| 2025.12.17 | ₩44,792 | ₩45,033 | ₩44,707 | ₩44,707 | -0.19% | 8.8천 |
|---|
| 2025.12.16 | ₩45,077 | ₩45,077 | ₩44,591 | ₩44,722 | -0.79% | 1.8만 |
|---|
| 2025.12.15 | ₩45,087 | ₩45,095 | ₩44,845 | ₩45,095 | +0.02% | 8.9천 |
|---|
| 2025.12.12 | ₩45,865 | ₩45,865 | ₩45,216 | ₩45,217 | -1.41% | 9.6천 |
|---|
| 2025.12.11 | ₩45,540 | ₩45,654 | ₩45,525 | ₩45,525 | -0.03% | 2.4천 |
|---|
| 2025.12.10 | ₩45,422 | ₩45,503 | ₩45,317 | ₩45,317 | -0.23% | 7.6천 |
|---|
| 2025.12.09 | ₩44,596 | ₩44,765 | ₩44,518 | ₩44,518 | -0.17% | 2.9천 |
|---|
| 2025.12.08 | ₩44,553 | ₩44,553 | ₩44,553 | ₩44,553 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩44,852 | ₩45,087 | ₩44,754 | ₩44,754 | -0.22% | 9.1천 |
|---|
| 2025.12.04 | ₩44,577 | ₩44,725 | ₩44,497 | ₩44,592 | +0.03% | 2.3천 |
|---|
| 2025.12.03 | ₩44,068 | ₩44,617 | ₩44,068 | ₩44,491 | +0.96% | 1.9천 |
|---|
| 2025.12.02 | ₩43,815 | ₩44,068 | ₩43,732 | ₩43,933 | +0.27% | 4천 |
|---|
| 2025.12.01 | ₩43,907 | ₩44,242 | ₩43,907 | ₩43,947 | +0.09% | 3.9천 |
|---|
| 2025.11.28 | ₩43,491 | ₩44,041 | ₩43,491 | ₩43,947 | +1.05% | 5.1천 |
|---|
| 2025.11.26 | ₩43,182 | ₩43,880 | ₩43,182 | ₩43,645 | +1.07% | 8.3천 |
|---|
| 2025.11.25 | ₩42,650 | ₩43,196 | ₩42,650 | ₩43,117 | +1.09% | 2.9천 |
|---|
| 2025.11.24 | ₩42,178 | ₩42,619 | ₩42,178 | ₩42,405 | +0.54% | 8.8천 |
|---|
| 2025.11.21 | ₩41,466 | ₩42,378 | ₩41,466 | ₩42,213 | +1.80% | 2.8천 |
|---|
| 2025.11.20 | ₩42,391 | ₩42,391 | ₩41,186 | ₩41,186 | -2.84% | 2.4천 |
|---|
| 2025.11.19 | ₩42,136 | ₩42,136 | ₩41,923 | ₩41,986 | -0.36% | 1.4천 |
|---|
| 2025.11.18 | ₩41,961 | ₩42,250 | ₩41,841 | ₩42,250 | +0.69% | 1.1천 |
|---|
| 2025.11.17 | ₩42,736 | ₩42,736 | ₩41,872 | ₩41,978 | -1.77% | 2.6천 |
|---|
| 2025.11.14 | ₩43,129 | ₩43,129 | ₩42,917 | ₩42,917 | -0.49% | 400 |
|---|
| 2025.11.13 | ₩43,585 | ₩43,585 | ₩43,062 | ₩43,079 | -1.16% | 7.2천 |
|---|
| 2025.11.12 | ₩43,665 | ₩43,679 | ₩43,431 | ₩43,431 | -0.54% | 4.7천 |
|---|
| 2025.11.11 | ₩43,142 | ₩43,491 | ₩43,142 | ₩43,414 | +0.63% | 5천 |
|---|
| 2025.11.10 | ₩42,914 | ₩43,048 | ₩42,700 | ₩43,035 | +0.28% | 8.7천 |
|---|
| 2025.11.07 | ₩42,163 | ₩42,835 | ₩42,163 | ₩42,835 | +1.59% | 2.9천 |
|---|
| 2025.11.06 | ₩42,525 | ₩42,525 | ₩42,043 | ₩42,043 | -1.14% | 5천 |
|---|
| 2025.11.05 | ₩41,855 | ₩42,523 | ₩41,855 | ₩42,382 | +1.26% | 1.8천 |
|---|
| 2025.11.04 | ₩41,922 | ₩42,163 | ₩41,922 | ₩41,958 | +0.09% | 4.4천 |
|---|
| 2025.11.03 | ₩42,499 | ₩42,499 | ₩41,843 | ₩42,435 | -0.15% | 1.2천 |
|---|
| 2025.10.31 | ₩42,244 | ₩42,492 | ₩42,244 | ₩42,492 | +0.59% | 1.7천 |
|---|
| 2025.10.30 | ₩42,297 | ₩42,539 | ₩42,238 | ₩42,238 | -0.14% | 1.5천 |
|---|
| 2025.10.29 | ₩42,941 | ₩43,169 | ₩42,586 | ₩42,586 | -0.83% | 1.4천 |
|---|
| 2025.10.28 | ₩43,390 | ₩43,424 | ₩43,213 | ₩43,213 | -0.41% | 2.8천 |
|---|
| 2025.10.27 | ₩42,995 | ₩43,518 | ₩42,995 | ₩43,345 | +0.81% | 1.7만 |
|---|
| 2025.10.24 | ₩43,067 | ₩43,067 | ₩42,989 | ₩42,989 | -0.18% | 2.5천 |
|---|
| 2025.10.23 | ₩42,914 | ₩43,141 | ₩42,914 | ₩43,141 | +0.53% | 2.2천 |
|---|
| 2025.10.22 | ₩42,619 | ₩42,619 | ₩42,351 | ₩42,413 | -0.48% | 3천 |
|---|
| 2025.10.21 | ₩42,781 | ₩42,815 | ₩42,781 | ₩42,815 | +0.08% | 1천 |
|---|
| 2025.10.20 | ₩42,136 | ₩42,391 | ₩42,136 | ₩42,309 | +0.41% | 5.4천 |
|---|
| 2025.10.17 | ₩41,466 | ₩41,815 | ₩41,466 | ₩41,793 | +0.79% | 3.6천 |
|---|
| 2025.10.16 | ₩42,230 | ₩42,230 | ₩41,420 | ₩41,655 | -1.36% | 1.4천 |
|---|
| 2025.10.15 | ₩42,014 | ₩42,124 | ₩42,002 | ₩42,124 | +0.26% | 1.8천 |
|---|
| 2025.10.14 | ₩41,546 | ₩42,187 | ₩41,439 | ₩41,978 | +1.04% | 9.1천 |
|---|
| 2025.10.13 | ₩41,224 | ₩41,794 | ₩41,224 | ₩41,721 | +1.20% | 2.8천 |
|---|
| 2025.10.10 | ₩42,641 | ₩42,641 | ₩40,940 | ₩40,940 | -3.99% | 4.2천 |
|---|