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 | ₩49,889 | ₩50,079 | ₩49,889 | ₩50,079 | +0.38% | 8.1천 |
| 2026.10.08 | ₩49,179 | ₩50,130 | ₩49,179 | ₩50,103 | +1.88% | 3.2만 |
| 2026.10.07 | ₩49,447 | ₩49,447 | ₩49,151 | ₩49,267 | -0.36% | 1.8천 |
| 2026.10.06 | ₩49,715 | ₩49,809 | ₩49,581 | ₩49,633 | -0.16% | 4.4천 |
| 2026.10.05 | ₩49,232 | ₩49,608 | ₩49,232 | ₩49,522 | +0.59% | 3.3천 |
| 2026.10.02 | ₩49,393 | ₩49,407 | ₩49,223 | ₩49,223 | -0.34% | 6.1천 |
| 2026.10.01 | ₩48,998 | ₩49,365 | ₩48,857 | ₩49,204 | +0.42% | 1.5만 |
| 2026.09.30 | ₩48,723 | ₩48,830 | ₩48,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,581 |
| -0.29% |
| 2.9천 |
| 2026.09.29 | ₩48,844 | ₩48,951 | ₩48,493 | ₩48,586 | -0.53% | 7.4천 |
|---|
| 2026.09.28 | ₩49,132 | ₩49,286 | ₩49,132 | ₩49,160 | +0.06% | 1.8천 |
|---|
| 2026.09.25 | ₩49,366 | ₩49,688 | ₩49,366 | ₩49,597 | +0.47% | 7.7천 |
|---|
| 2026.09.24 | ₩49,433 | ₩49,433 | ₩49,239 | ₩49,239 | -0.39% | 2.7천 |
|---|
| 2026.09.23 | ₩49,715 | ₩50,137 | ₩49,715 | ₩49,932 | +0.44% | 2.2천 |
|---|
| 2026.09.22 | ₩50,351 | ₩50,351 | ₩50,023 | ₩50,102 | -0.50% | 4천 |
|---|
| 2026.09.21 | ₩50,184 | ₩50,438 | ₩50,103 | ₩50,394 | +0.42% | 8.5천 |
|---|
| 2026.09.18 | ₩51,229 | ₩51,229 | ₩50,170 | ₩50,331 | -1.75% | 1.1만 |
|---|
| 2026.09.17 | ₩51,443 | ₩51,443 | ₩50,734 | ₩50,734 | -1.38% | 1.2만 |
|---|
| 2026.09.16 | ₩51,819 | ₩51,819 | ₩50,706 | ₩50,922 | -1.73% | 6.5천 |
|---|
| 2026.09.15 | ₩51,839 | ₩52,053 | ₩51,644 | ₩51,687 | -0.29% | 7.5천 |
|---|
| 2026.09.14 | ₩52,519 | ₩52,519 | ₩52,100 | ₩52,164 | -0.68% | 3.8만 |
|---|
| 2026.09.11 | ₩51,919 | ₩51,919 | ₩51,524 | ₩51,790 | -0.25% | 7.3천 |
|---|
| 2026.09.10 | ₩51,811 | ₩51,811 | ₩51,403 | ₩51,466 | -0.66% | 1.2만 |
|---|
| 2026.09.09 | ₩52,207 | ₩52,797 | ₩51,658 | ₩51,689 | -0.99% | 1.9만 |
|---|
| 2026.09.08 | ₩53,239 | ₩53,239 | ₩52,261 | ₩52,288 | -1.79% | 1만 |
|---|
| 2026.09.04 | ₩54,204 | ₩54,204 | ₩53,386 | ₩53,574 | -1.16% | 1.5만 |
|---|
| 2026.09.03 | ₩53,969 | ₩54,083 | ₩53,788 | ₩53,980 | +0.02% | 3.7천 |
|---|
| 2026.09.02 | ₩53,882 | ₩53,882 | ₩53,547 | ₩53,597 | -0.53% | 5.9천 |
|---|
| 2026.09.01 | ₩53,815 | ₩53,815 | ₩53,333 | ₩53,377 | -0.81% | 7.7천 |
|---|
| 2026.08.31 | ₩54,190 | ₩54,190 | ₩53,695 | ₩53,835 | -0.66% | 1.3만 |
|---|
| 2026.08.28 | ₩54,271 | ₩54,284 | ₩54,083 | ₩54,190 | -0.15% | 2.4천 |
|---|
| 2026.08.27 | ₩54,077 | ₩54,217 | ₩54,003 | ₩54,047 | -0.05% | 5.8천 |
|---|
| 2026.08.26 | ₩54,458 | ₩54,539 | ₩54,256 | ₩54,256 | -0.37% | 1.3만 |
|---|
| 2026.08.25 | ₩54,257 | ₩54,257 | ₩54,094 | ₩54,202 | -0.10% | 4.5천 |
|---|
| 2026.08.24 | ₩53,601 | ₩54,445 | ₩53,601 | ₩54,340 | +1.38% | 6.6천 |
|---|
| 2026.08.21 | ₩53,943 | ₩54,378 | ₩53,943 | ₩54,152 | +0.39% | 9.7천 |
|---|
| 2026.08.20 | ₩53,963 | ₩53,963 | ₩53,625 | ₩53,625 | -0.63% | 4.2천 |
|---|
| 2026.08.19 | ₩52,408 | ₩54,338 | ₩52,408 | ₩53,900 | +2.85% | 8.9천 |
|---|
| 2026.08.18 | ₩53,386 | ₩53,494 | ₩53,159 | ₩53,159 | -0.43% | 2.4천 |
|---|
| 2026.08.17 | ₩54,378 | ₩54,378 | ₩52,991 | ₩52,991 | -2.55% | 6.5천 |
|---|
| 2026.08.14 | ₩53,802 | ₩53,873 | ₩53,782 | ₩53,841 | +0.07% | 4.3천 |
|---|
| 2026.08.13 | ₩53,500 | ₩54,043 | ₩53,326 | ₩53,934 | +0.81% | 6천 |
|---|
| 2026.08.12 | ₩53,936 | ₩53,936 | ₩53,138 | ₩53,364 | -1.06% | 6.7천 |
|---|
| 2026.08.11 | ₩53,936 | ₩54,030 | ₩53,815 | ₩53,855 | -0.15% | 5.1천 |
|---|
| 2026.08.10 | ₩53,628 | ₩53,628 | ₩53,400 | ₩53,586 | -0.08% | 6.6천 |
|---|
| 2026.08.07 | ₩53,326 | ₩53,480 | ₩53,211 | ₩53,331 | +0.01% | 7.1천 |
|---|
| 2026.08.06 | ₩53,010 | ₩53,030 | ₩52,773 | ₩53,030 | +0.04% | 2만 |
|---|
| 2026.08.05 | ₩53,480 | ₩53,480 | ₩52,716 | ₩52,814 | -1.25% | 6천 |
|---|
| 2026.08.04 | ₩51,350 | ₩52,904 | ₩51,350 | ₩52,864 | +2.95% | 4.9천 |
|---|
| 2026.08.03 | ₩52,703 | ₩52,703 | ₩51,993 | ₩52,162 | -1.03% | 8.9천 |
|---|
| 2026.07.31 | ₩51,323 | ₩51,610 | ₩51,068 | ₩51,610 | +0.56% | 1.3만 |
|---|
| 2026.07.30 | ₩51,979 | ₩51,979 | ₩50,907 | ₩51,528 | -0.87% | 1.1만 |
|---|
| 2026.07.29 | ₩52,824 | ₩52,824 | ₩52,221 | ₩52,340 | -0.92% | 1.6만 |
|---|
| 2026.07.28 | ₩50,680 | ₩52,568 | ₩50,680 | ₩52,513 | +3.62% | 2만 |
|---|
| 2026.07.27 | ₩51,102 | ₩51,242 | ₩51,068 | ₩51,100 | -0.00% | 6.9천 |
|---|
| 2026.07.24 | ₩50,747 | ₩50,793 | ₩50,613 | ₩50,674 | -0.14% | 6.3천 |
|---|
| 2026.07.23 | ₩49,701 | ₩49,701 | ₩49,373 | ₩49,397 | -0.61% | 600 |
|---|
| 2026.07.22 | ₩49,908 | ₩49,943 | ₩49,634 | ₩49,699 | -0.42% | 3.9천 |
|---|
| 2026.07.21 | ₩49,675 | ₩49,675 | ₩49,567 | ₩49,573 | -0.21% | 2천 |
|---|
| 2026.07.20 | ₩50,010 | ₩50,010 | ₩49,286 | ₩49,554 | -0.91% | 5.7천 |
|---|
| 2026.07.17 | ₩50,385 | ₩50,385 | ₩49,768 | ₩49,869 | -1.02% | 1.2만 |
|---|
| 2026.07.16 | ₩49,701 | ₩50,292 | ₩49,701 | ₩50,292 | +1.19% | 1.5만 |
|---|
| 2026.07.15 | ₩49,393 | ₩49,654 | ₩49,306 | ₩49,334 | -0.12% | 9.3천 |
|---|
| 2026.07.14 | ₩49,459 | ₩49,459 | ₩49,299 | ₩49,314 | -0.29% | 2.7천 |
|---|
| 2026.07.13 | ₩49,849 | ₩49,849 | ₩49,541 | ₩49,638 | -0.42% | 1.7만 |
|---|
| 2026.07.10 | ₩49,168 | ₩49,236 | ₩49,168 | ₩49,236 | +0.14% | 1천 |
|---|
| 2026.07.09 | ₩49,326 | ₩49,326 | ₩48,924 | ₩48,946 | -0.77% | 1.7천 |
|---|
| 2026.07.08 | ₩48,737 | ₩48,763 | ₩48,656 | ₩48,715 | -0.04% | 1.2천 |
|---|
| 2026.07.07 | ₩49,206 | ₩49,637 | ₩49,206 | ₩49,353 | +0.30% | 1.1만 |
|---|
| 2026.07.06 | ₩49,460 | ₩49,460 | ₩48,938 | ₩49,210 | -0.51% | 3.7천 |
|---|
| 2026.07.02 | ₩49,005 | ₩49,254 | ₩49,005 | ₩49,254 | +0.51% | 1.4만 |
|---|
| 2026.07.01 | ₩48,684 | ₩49,031 | ₩48,605 | ₩48,605 | -0.16% | 3천 |
|---|
| 2026.06.30 | ₩49,098 | ₩49,098 | ₩48,174 | ₩48,349 | -1.53% | 3.2천 |
|---|
| 2026.06.29 | ₩48,743 | ₩48,750 | ₩48,160 | ₩48,519 | -0.46% | 5.5천 |
|---|
| 2026.06.26 | ₩48,830 | ₩49,005 | ₩48,750 | ₩48,885 | +0.11% | 2.5천 |
|---|
| 2026.06.25 | ₩48,804 | ₩49,098 | ₩48,616 | ₩48,616 | -0.38% | 1.1만 |
|---|
| 2026.06.24 | ₩49,098 | ₩49,098 | ₩48,603 | ₩48,603 | -1.01% | 900 |
|---|
| 2026.06.23 | ₩48,294 | ₩48,361 | ₩48,214 | ₩48,247 | -0.10% | 1.1천 |
|---|
| 2026.06.22 | ₩48,234 | ₩48,254 | ₩48,026 | ₩48,057 | -0.37% | 4.2천 |
|---|
| 2026.06.18 | ₩48,663 | ₩48,670 | ₩48,308 | ₩48,348 | -0.65% | 1.2만 |
|---|
| 2026.06.17 | ₩49,112 | ₩49,386 | ₩48,442 | ₩48,442 | -1.36% | 2.1천 |
|---|
| 2026.06.16 | ₩48,482 | ₩49,554 | ₩48,482 | ₩49,062 | +1.20% | 8.6천 |
|---|
| 2026.06.15 | ₩49,232 | ₩49,554 | ₩48,850 | ₩48,850 | -0.78% | 7.7천 |
|---|
| 2026.06.12 | ₩48,777 | ₩48,857 | ₩48,633 | ₩48,633 | -0.29% | 2.4천 |
|---|
| 2026.06.11 | ₩48,174 | ₩48,218 | ₩48,174 | ₩48,218 | +0.09% | 3.2천 |
|---|
| 2026.06.10 | ₩48,509 | ₩48,509 | ₩47,335 | ₩47,335 | -2.42% | 1.3천 |
|---|
| 2026.06.09 | ₩48,308 | ₩48,308 | ₩48,013 | ₩48,308 | 0.00% | 800 |
|---|
| 2026.06.08 | ₩47,836 | ₩47,836 | ₩47,836 | ₩47,836 | 0.00% | 700 |
|---|
| 2026.06.05 | ₩47,946 | ₩48,040 | ₩47,946 | ₩48,040 | +0.20% | 800 |
|---|
| 2026.06.04 | ₩48,428 | ₩48,804 | ₩48,428 | ₩48,659 | +0.48% | 3.3천 |
|---|
| 2026.06.03 | ₩48,254 | ₩48,455 | ₩48,254 | ₩48,422 | +0.35% | 4.8천 |
|---|
| 2026.06.02 | ₩48,790 | ₩48,804 | ₩48,629 | ₩48,730 | -0.12% | 1.1만 |
|---|
| 2026.06.01 | ₩48,857 | ₩48,924 | ₩48,830 | ₩48,862 | +0.01% | 8.2천 |
|---|
| 2026.05.29 | ₩48,482 | ₩48,857 | ₩48,482 | ₩48,489 | +0.01% | 4.1만 |
|---|
| 2026.05.28 | ₩47,481 | ₩47,561 | ₩47,390 | ₩47,561 | +0.17% | 1.1천 |
|---|
| 2026.05.27 | ₩47,450 | ₩47,571 | ₩47,356 | ₩47,356 | -0.20% | 2.8천 |
|---|
| 2026.05.26 | ₩47,356 | ₩47,504 | ₩47,336 | ₩47,418 | +0.13% | 2.1천 |
|---|
| 2026.05.22 | ₩46,217 | ₩47,001 | ₩46,217 | ₩47,001 | +1.70% | 1.1천 |
|---|
| 2026.05.21 | ₩45,641 | ₩46,091 | ₩45,641 | ₩46,091 | +0.99% | 2.1천 |
|---|
| 2026.05.20 | ₩44,743 | ₩45,755 | ₩44,743 | ₩45,752 | +2.26% | 1.7만 |
|---|
| 2026.05.19 | ₩46,150 | ₩46,150 | ₩45,194 | ₩45,194 | -2.07% | 1.6천 |
|---|
| 2026.05.18 | ₩45,654 | ₩45,685 | ₩45,624 | ₩45,685 | +0.07% | 1천 |
|---|
| 2026.05.15 | ₩45,440 | ₩45,601 | ₩45,275 | ₩45,275 | -0.36% | 2천 |
|---|
| 2026.05.14 | ₩45,922 | ₩46,003 | ₩45,842 | ₩45,877 | -0.10% | 1.9천 |
|---|
| 2026.05.13 | ₩45,902 | ₩45,976 | ₩45,587 | ₩45,770 | -0.29% | 2.5천 |
|---|
| 2026.05.12 | ₩46,090 | ₩46,161 | ₩45,963 | ₩46,161 | +0.15% | 1.5천 |
|---|
| 2026.05.11 | ₩46,834 | ₩46,901 | ₩46,637 | ₩46,637 | -0.42% | 1.8천 |
|---|
| 2026.05.08 | ₩47,041 | ₩47,041 | ₩46,954 | ₩47,003 | -0.08% | 3.1천 |
|---|
| 2026.05.07 | ₩47,383 | ₩47,383 | ₩46,781 | ₩46,781 | -1.27% | 2.7천 |
|---|
| 2026.05.06 | ₩46,834 | ₩47,303 | ₩46,834 | ₩47,171 | +0.72% | 6.9천 |
|---|
| 2026.05.05 | ₩46,472 | ₩46,631 | ₩46,472 | ₩46,631 | +0.34% | 700 |
|---|
| 2026.05.04 | ₩46,653 | ₩46,653 | ₩46,150 | ₩46,192 | -0.99% | 1.4천 |
|---|
| 2026.05.01 | ₩46,760 | ₩46,760 | ₩46,635 | ₩46,635 | -0.27% | 800 |
|---|
| 2026.04.30 | ₩46,740 | ₩46,903 | ₩46,700 | ₩46,903 | +0.35% | 2.4천 |
|---|
| 2026.04.29 | ₩46,150 | ₩46,150 | ₩46,123 | ₩46,123 | -0.06% | 700 |
|---|
| 2026.04.28 | ₩46,391 | ₩46,391 | ₩46,177 | ₩46,324 | -0.14% | 4.8천 |
|---|
| 2026.04.27 | ₩46,566 | ₩46,566 | ₩46,425 | ₩46,425 | -0.30% | 2.1천 |
|---|
| 2026.04.24 | ₩46,405 | ₩46,539 | ₩46,231 | ₩46,343 | -0.13% | 1.8천 |
|---|
| 2026.04.23 | ₩46,626 | ₩46,740 | ₩46,385 | ₩46,493 | -0.28% | 3.9천 |
|---|
| 2026.04.22 | ₩46,540 | ₩46,540 | ₩46,483 | ₩46,483 | -0.12% | 1.1천 |
|---|
| 2026.04.21 | ₩47,015 | ₩47,062 | ₩46,485 | ₩46,511 | -1.07% | 4.4천 |
|---|
| 2026.04.20 | ₩46,673 | ₩46,673 | ₩46,485 | ₩46,551 | -0.26% | 7.6천 |
|---|
| 2026.04.17 | ₩46,512 | ₩46,834 | ₩46,363 | ₩46,496 | -0.03% | 2.1천 |
|---|
| 2026.04.16 | ₩45,842 | ₩45,949 | ₩45,815 | ₩45,858 | +0.04% | 2.1만 |
|---|
| 2026.04.15 | ₩45,547 | ₩45,628 | ₩45,547 | ₩45,554 | +0.01% | 1.9천 |
|---|
| 2026.04.14 | ₩45,936 | ₩45,936 | ₩45,668 | ₩45,738 | -0.43% | 1.7천 |
|---|
| 2026.04.13 | ₩44,690 | ₩45,622 | ₩44,690 | ₩45,622 | +2.09% | 1.6천 |
|---|
| 2026.04.10 | ₩45,319 | ₩45,319 | ₩44,802 | ₩44,812 | -1.12% | 3.8천 |
|---|
| 2026.04.09 | ₩45,121 | ₩45,453 | ₩45,121 | ₩45,293 | +0.38% | 1.4만 |
|---|
| 2026.04.08 | ₩45,480 | ₩45,534 | ₩45,333 | ₩45,492 | +0.03% | 2.4만 |
|---|
| 2026.04.07 | ₩44,355 | ₩44,392 | ₩44,355 | ₩44,392 | +0.08% | 700 |
|---|
| 2026.04.06 | ₩44,341 | ₩44,502 | ₩44,100 | ₩44,483 | +0.32% | 6.8천 |
|---|
| 2026.04.02 | ₩44,355 | ₩44,355 | ₩44,194 | ₩44,335 | -0.05% | 4.2천 |
|---|
| 2026.04.01 | ₩44,314 | ₩44,515 | ₩44,314 | ₩44,377 | +0.14% | 4.7천 |
|---|
| 2026.03.31 | ₩43,899 | ₩44,209 | ₩43,796 | ₩44,209 | +0.71% | 3.2천 |
|---|
| 2026.03.30 | ₩43,819 | ₩43,819 | ₩43,434 | ₩43,434 | -0.88% | 1.7천 |
|---|
| 2026.03.27 | ₩44,247 | ₩44,261 | ₩43,738 | ₩43,738 | -1.15% | 2천 |
|---|
| 2026.03.26 | ₩44,703 | ₩44,703 | ₩44,341 | ₩44,355 | -0.78% | 5.6천 |
|---|
| 2026.03.25 | ₩44,562 | ₩44,699 | ₩44,489 | ₩44,699 | +0.31% | 3.3천 |
|---|
| 2026.03.24 | ₩44,107 | ₩44,663 | ₩44,107 | ₩44,465 | +0.81% | 4.3천 |
|---|
| 2026.03.23 | ₩43,564 | ₩44,797 | ₩43,564 | ₩44,328 | +1.75% | 1.5만 |
|---|
| 2026.03.20 | ₩44,302 | ₩44,302 | ₩43,728 | ₩43,728 | -1.30% | 4.7천 |
|---|
| 2026.03.19 | ₩43,966 | ₩44,489 | ₩43,966 | ₩44,345 | +0.86% | 2.4천 |
|---|
| 2026.03.18 | ₩44,609 | ₩44,609 | ₩44,124 | ₩44,124 | -1.09% | 3.3천 |
|---|
| 2026.03.17 | ₩44,743 | ₩44,770 | ₩44,589 | ₩44,591 | -0.34% | 2.2만 |
|---|
| 2026.03.16 | ₩44,457 | ₩44,690 | ₩44,339 | ₩44,339 | -0.27% | 8.1천 |
|---|
| 2026.03.13 | ₩44,087 | ₩44,475 | ₩44,087 | ₩44,219 | +0.30% | 2천 |
|---|
| 2026.03.12 | ₩44,261 | ₩44,515 | ₩44,060 | ₩44,080 | -0.41% | 4천 |
|---|
| 2026.03.11 | ₩44,448 | ₩44,593 | ₩44,448 | ₩44,593 | +0.33% | 1.6천 |
|---|
| 2026.03.10 | ₩44,817 | ₩45,239 | ₩44,711 | ₩44,711 | -0.24% | 4.9천 |
|---|
| 2026.03.09 | ₩45,360 | ₩45,360 | ₩44,381 | ₩45,321 | -0.09% | 9.2천 |
|---|
| 2026.03.06 | ₩45,051 | ₩45,372 | ₩45,051 | ₩45,356 | +0.68% | 1.7천 |
|---|
| 2026.03.05 | ₩45,976 | ₩45,976 | ₩45,587 | ₩45,802 | -0.38% | 4.3천 |
|---|
| 2026.03.04 | ₩45,561 | ₩46,324 | ₩45,561 | ₩46,160 | +1.31% | 7.3천 |
|---|
| 2026.03.03 | ₩45,306 | ₩46,113 | ₩45,143 | ₩46,020 | +1.58% | 3.3천 |
|---|
| 2026.03.02 | ₩46,070 | ₩46,512 | ₩46,070 | ₩46,468 | +0.86% | 6.1천 |
|---|
| 2026.02.27 | ₩45,984 | ₩46,468 | ₩45,984 | ₩46,468 | +1.05% | 2.5천 |
|---|
| 2026.02.26 | ₩46,083 | ₩46,458 | ₩46,083 | ₩46,371 | +0.63% | 4천 |
|---|
| 2026.02.25 | ₩45,855 | ₩45,971 | ₩45,695 | ₩45,971 | +0.25% | 3.4천 |
|---|
| 2026.02.24 | ₩45,668 | ₩45,882 | ₩45,239 | ₩45,834 | +0.36% | 3.4천 |
|---|
| 2026.02.23 | ₩45,909 | ₩45,949 | ₩45,396 | ₩45,396 | -1.12% | 4.3천 |
|---|
| 2026.02.20 | ₩45,695 | ₩46,040 | ₩45,587 | ₩46,040 | +0.76% | 2.4천 |
|---|
| 2026.02.19 | ₩45,770 | ₩45,842 | ₩45,708 | ₩45,842 | +0.16% | 2.3천 |
|---|
| 2026.02.18 | ₩45,869 | ₩46,149 | ₩45,855 | ₩46,090 | +0.48% | 4.8천 |
|---|
| 2026.02.17 | ₩45,842 | ₩45,963 | ₩45,601 | ₩45,791 | -0.11% | 2.3만 |
|---|
| 2026.02.13 | ₩45,333 | ₩45,922 | ₩45,306 | ₩45,833 | +1.10% | 7.1천 |
|---|
| 2026.02.12 | ₩47,236 | ₩47,236 | ₩45,226 | ₩45,295 | -4.11% | 9.6천 |
|---|
| 2026.02.11 | ₩46,499 | ₩46,499 | ₩46,164 | ₩46,303 | -0.42% | 7.7천 |
|---|
| 2026.02.10 | ₩46,659 | ₩46,668 | ₩46,468 | ₩46,468 | -0.41% | 5.9천 |
|---|
| 2026.02.09 | ₩46,579 | ₩46,579 | ₩46,365 | ₩46,375 | -0.44% | 1.1만 |
|---|
| 2026.02.06 | ₩45,949 | ₩46,319 | ₩45,949 | ₩46,319 | +0.80% | 1.9만 |
|---|
| 2026.02.05 | ₩45,601 | ₩45,601 | ₩45,266 | ₩45,314 | -0.63% | 2.1만 |
|---|
| 2026.02.04 | ₩45,011 | ₩45,440 | ₩44,797 | ₩45,270 | +0.57% | 7.2천 |
|---|
| 2026.02.03 | ₩45,333 | ₩45,507 | ₩44,703 | ₩44,964 | -0.81% | 1.9천 |
|---|
| 2026.02.02 | ₩45,239 | ₩45,628 | ₩45,239 | ₩45,612 | +0.82% | 4.4천 |
|---|
| 2026.01.30 | ₩44,998 | ₩45,293 | ₩44,824 | ₩45,293 | +0.66% | 7.4만 |
|---|
| 2026.01.29 | ₩45,386 | ₩45,400 | ₩44,854 | ₩45,139 | -0.55% | 4.1천 |
|---|
| 2026.01.28 | ₩45,199 | ₩45,323 | ₩45,037 | ₩45,037 | -0.36% | 5천 |
|---|
| 2026.01.27 | ₩45,507 | ₩45,507 | ₩45,310 | ₩45,310 | -0.43% | 1.2천 |
|---|
| 2026.01.26 | ₩45,587 | ₩45,587 | ₩45,266 | ₩45,496 | -0.20% | 9.4천 |
|---|
| 2026.01.23 | ₩45,756 | ₩45,756 | ₩45,386 | ₩45,480 | -0.60% | 3.5천 |
|---|
| 2026.01.22 | ₩45,842 | ₩45,842 | ₩45,641 | ₩45,720 | -0.27% | 1.7천 |
|---|
| 2026.01.21 | ₩44,904 | ₩45,574 | ₩44,904 | ₩45,499 | +1.32% | 1.3만 |
|---|
| 2026.01.20 | ₩44,837 | ₩45,084 | ₩44,381 | ₩44,485 | -0.79% | 2.1만 |
|---|
| 2026.01.16 | ₩45,614 | ₩45,614 | ₩45,235 | ₩45,235 | -0.83% | 1.1만 |
|---|
| 2026.01.15 | ₩45,480 | ₩45,788 | ₩45,467 | ₩45,675 | +0.43% | 5천 |
|---|
| 2026.01.14 | ₩45,688 | ₩45,723 | ₩45,467 | ₩45,557 | -0.29% | 6.6천 |
|---|
| 2026.01.13 | ₩45,587 | ₩45,601 | ₩45,313 | ₩45,317 | -0.59% | 14.5만 |
|---|
| 2026.01.12 | ₩45,440 | ₩45,708 | ₩45,440 | ₩45,571 | +0.29% | 2천 |
|---|
| 2026.01.09 | ₩46,271 | ₩46,271 | ₩45,802 | ₩45,912 | -0.78% | 6.3천 |
|---|
| 2026.01.08 | ₩44,958 | ₩46,015 | ₩44,958 | ₩45,787 | +1.85% | 1.3만 |
|---|
| 2026.01.07 | ₩45,051 | ₩45,065 | ₩44,935 | ₩45,009 | -0.10% | 4천 |
|---|
| 2026.01.06 | ₩45,490 | ₩45,586 | ₩45,490 | ₩45,586 | +0.21% | 600 |
|---|
| 2026.01.05 | ₩45,346 | ₩45,346 | ₩44,955 | ₩45,144 | -0.45% | 6.5천 |
|---|
| 2026.01.02 | ₩44,703 | ₩44,958 | ₩44,435 | ₩44,821 | +0.26% | 5.3천 |
|---|
| 2025.12.31 | ₩44,867 | ₩44,867 | ₩44,529 | ₩44,581 | -0.64% | 5.4천 |
|---|
| 2025.12.30 | ₩45,068 | ₩45,068 | ₩44,983 | ₩44,983 | -0.19% | 4.3천 |
|---|
| 2025.12.29 | ₩44,971 | ₩45,009 | ₩44,891 | ₩44,976 | +0.01% | 2.3천 |
|---|
| 2025.12.26 | ₩45,114 | ₩45,114 | ₩44,944 | ₩45,102 | -0.03% | 3.4천 |
|---|
| 2025.12.24 | ₩44,998 | ₩45,116 | ₩44,998 | ₩45,116 | +0.26% | 1.8천 |
|---|
| 2025.12.23 | ₩44,837 | ₩44,944 | ₩44,837 | ₩44,935 | +0.22% | 3.3천 |
|---|
| 2025.12.22 | ₩45,145 | ₩45,145 | ₩44,919 | ₩44,993 | -0.34% | 1.3만 |
|---|
| 2025.12.19 | ₩44,821 | ₩44,971 | ₩44,783 | ₩44,877 | +0.13% | 3.5만 |
|---|
| 2025.12.18 | ₩44,783 | ₩45,034 | ₩44,515 | ₩44,553 | -0.51% | 7.6천 |
|---|
| 2025.12.17 | ₩44,757 | ₩44,998 | ₩44,672 | ₩44,672 | -0.19% | 8.8천 |
|---|
| 2025.12.16 | ₩45,042 | ₩45,042 | ₩44,556 | ₩44,687 | -0.79% | 1.8만 |
|---|
| 2025.12.15 | ₩45,051 | ₩45,060 | ₩44,810 | ₩45,060 | +0.02% | 8.9천 |
|---|
| 2025.12.12 | ₩45,829 | ₩45,829 | ₩45,180 | ₩45,181 | -1.41% | 9.6천 |
|---|
| 2025.12.11 | ₩45,504 | ₩45,618 | ₩45,490 | ₩45,490 | -0.03% | 2.4천 |
|---|
| 2025.12.10 | ₩45,386 | ₩45,467 | ₩45,282 | ₩45,282 | -0.23% | 7.6천 |
|---|
| 2025.12.09 | ₩44,561 | ₩44,730 | ₩44,483 | ₩44,483 | -0.17% | 2.9천 |
|---|
| 2025.12.08 | ₩44,518 | ₩44,518 | ₩44,518 | ₩44,518 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩44,817 | ₩45,051 | ₩44,719 | ₩44,719 | -0.22% | 9.1천 |
|---|
| 2025.12.04 | ₩44,542 | ₩44,690 | ₩44,462 | ₩44,557 | +0.03% | 2.3천 |
|---|
| 2025.12.03 | ₩44,033 | ₩44,582 | ₩44,033 | ₩44,457 | +0.96% | 1.9천 |
|---|
| 2025.12.02 | ₩43,781 | ₩44,033 | ₩43,698 | ₩43,899 | +0.27% | 4천 |
|---|
| 2025.12.01 | ₩43,872 | ₩44,207 | ₩43,872 | ₩43,912 | +0.09% | 3.9천 |
|---|
| 2025.11.28 | ₩43,457 | ₩44,006 | ₩43,457 | ₩43,912 | +1.05% | 5.1천 |
|---|
| 2025.11.26 | ₩43,149 | ₩43,845 | ₩43,149 | ₩43,611 | +1.07% | 8.3천 |
|---|
| 2025.11.25 | ₩42,617 | ₩43,162 | ₩42,617 | ₩43,083 | +1.09% | 2.9천 |
|---|
| 2025.11.24 | ₩42,145 | ₩42,586 | ₩42,145 | ₩42,371 | +0.54% | 8.8천 |
|---|
| 2025.11.21 | ₩41,433 | ₩42,345 | ₩41,433 | ₩42,180 | +1.80% | 2.8천 |
|---|
| 2025.11.20 | ₩42,358 | ₩42,358 | ₩41,153 | ₩41,153 | -2.84% | 2.4천 |
|---|
| 2025.11.19 | ₩42,103 | ₩42,103 | ₩41,890 | ₩41,953 | -0.36% | 1.4천 |
|---|
| 2025.11.18 | ₩41,928 | ₩42,217 | ₩41,809 | ₩42,217 | +0.69% | 1.1천 |
|---|
| 2025.11.17 | ₩42,702 | ₩42,702 | ₩41,839 | ₩41,945 | -1.77% | 2.6천 |
|---|
| 2025.11.14 | ₩43,095 | ₩43,095 | ₩42,883 | ₩42,883 | -0.49% | 400 |
|---|
| 2025.11.13 | ₩43,551 | ₩43,551 | ₩43,028 | ₩43,045 | -1.16% | 7.2천 |
|---|
| 2025.11.12 | ₩43,631 | ₩43,644 | ₩43,397 | ₩43,397 | -0.54% | 4.7천 |
|---|
| 2025.11.11 | ₩43,108 | ₩43,457 | ₩43,108 | ₩43,380 | +0.63% | 5천 |
|---|
| 2025.11.10 | ₩42,881 | ₩43,015 | ₩42,666 | ₩43,001 | +0.28% | 8.7천 |
|---|
| 2025.11.07 | ₩42,130 | ₩42,802 | ₩42,130 | ₩42,802 | +1.59% | 2.9천 |
|---|
| 2025.11.06 | ₩42,492 | ₩42,492 | ₩42,010 | ₩42,010 | -1.14% | 5천 |
|---|
| 2025.11.05 | ₩41,822 | ₩42,489 | ₩41,822 | ₩42,349 | +1.26% | 1.8천 |
|---|
| 2025.11.04 | ₩41,889 | ₩42,130 | ₩41,889 | ₩41,925 | +0.09% | 4.4천 |
|---|
| 2025.11.03 | ₩42,465 | ₩42,465 | ₩41,810 | ₩42,402 | -0.15% | 1.2천 |
|---|
| 2025.10.31 | ₩42,211 | ₩42,459 | ₩42,211 | ₩42,459 | +0.59% | 1.7천 |
|---|
| 2025.10.30 | ₩42,264 | ₩42,505 | ₩42,205 | ₩42,205 | -0.14% | 1.5천 |
|---|
| 2025.10.29 | ₩42,907 | ₩43,135 | ₩42,552 | ₩42,552 | -0.83% | 1.4천 |
|---|
| 2025.10.28 | ₩43,356 | ₩43,390 | ₩43,179 | ₩43,179 | -0.41% | 2.8천 |
|---|
| 2025.10.27 | ₩42,961 | ₩43,484 | ₩42,961 | ₩43,311 | +0.81% | 1.7만 |
|---|
| 2025.10.24 | ₩43,033 | ₩43,033 | ₩42,956 | ₩42,956 | -0.18% | 2.5천 |
|---|
| 2025.10.23 | ₩42,881 | ₩43,107 | ₩42,881 | ₩43,107 | +0.53% | 2.2천 |
|---|
| 2025.10.22 | ₩42,586 | ₩42,586 | ₩42,318 | ₩42,379 | -0.48% | 3천 |
|---|
| 2025.10.21 | ₩42,748 | ₩42,781 | ₩42,748 | ₩42,781 | +0.08% | 1천 |
|---|
| 2025.10.20 | ₩42,103 | ₩42,358 | ₩42,103 | ₩42,276 | +0.41% | 5.4천 |
|---|
| 2025.10.17 | ₩41,433 | ₩41,782 | ₩41,433 | ₩41,760 | +0.79% | 3.6천 |
|---|
| 2025.10.16 | ₩42,197 | ₩42,197 | ₩41,388 | ₩41,622 | -1.36% | 1.4천 |
|---|
| 2025.10.15 | ₩41,981 | ₩42,091 | ₩41,969 | ₩42,091 | +0.26% | 1.8천 |
|---|
| 2025.10.14 | ₩41,514 | ₩42,154 | ₩41,407 | ₩41,945 | +1.04% | 9.1천 |
|---|
| 2025.10.13 | ₩41,192 | ₩41,762 | ₩41,192 | ₩41,688 | +1.20% | 2.8천 |
|---|
| 2025.10.10 | ₩42,607 | ₩42,607 | ₩40,908 | ₩40,908 | -3.99% | 4.2천 |
|---|