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 | ₩49,896 | ₩50,086 | ₩49,896 | ₩50,086 | +0.38% | 8.1천 |
| 2026.10.08 | ₩49,185 | ₩50,137 | ₩49,185 | ₩50,110 | +1.88% | 3.2만 |
| 2026.10.07 | ₩49,453 | ₩49,453 | ₩49,157 | ₩49,274 | -0.36% | 1.8천 |
| 2026.10.06 | ₩49,721 | ₩49,815 | ₩49,587 | ₩49,640 | -0.16% | 4.4천 |
| 2026.10.05 | ₩49,239 | ₩49,614 | ₩49,239 | ₩49,528 | +0.59% | 3.3천 |
| 2026.10.02 | ₩49,400 | ₩49,413 | ₩49,230 | ₩49,230 | -0.34% | 6.1천 |
| 2026.10.01 | ₩49,004 | ₩49,372 | ₩48,864 | ₩49,211 | +0.42% | 1.5만 |
| 2026.09.30 | ₩48,730 | ₩48,837 | ₩48,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,588 |
| -0.29% |
| 2.9천 |
| 2026.09.29 | ₩48,850 | ₩48,958 | ₩48,499 | ₩48,593 | -0.53% | 7.4천 |
|---|
| 2026.09.28 | ₩49,138 | ₩49,293 | ₩49,138 | ₩49,167 | +0.06% | 1.8천 |
|---|
| 2026.09.25 | ₩49,373 | ₩49,695 | ₩49,373 | ₩49,603 | +0.47% | 7.7천 |
|---|
| 2026.09.24 | ₩49,440 | ₩49,440 | ₩49,246 | ₩49,246 | -0.39% | 2.7천 |
|---|
| 2026.09.23 | ₩49,721 | ₩50,144 | ₩49,721 | ₩49,939 | +0.44% | 2.2천 |
|---|
| 2026.09.22 | ₩50,358 | ₩50,358 | ₩50,030 | ₩50,109 | -0.50% | 4천 |
|---|
| 2026.09.21 | ₩50,190 | ₩50,445 | ₩50,110 | ₩50,401 | +0.42% | 8.5천 |
|---|
| 2026.09.18 | ₩51,236 | ₩51,236 | ₩50,177 | ₩50,338 | -1.75% | 1.1만 |
|---|
| 2026.09.17 | ₩51,450 | ₩51,450 | ₩50,741 | ₩50,741 | -1.38% | 1.2만 |
|---|
| 2026.09.16 | ₩51,826 | ₩51,826 | ₩50,713 | ₩50,929 | -1.73% | 6.5천 |
|---|
| 2026.09.15 | ₩51,846 | ₩52,060 | ₩51,651 | ₩51,694 | -0.29% | 7.5천 |
|---|
| 2026.09.14 | ₩52,526 | ₩52,526 | ₩52,107 | ₩52,171 | -0.68% | 3.8만 |
|---|
| 2026.09.11 | ₩51,926 | ₩51,926 | ₩51,531 | ₩51,797 | -0.25% | 7.3천 |
|---|
| 2026.09.10 | ₩51,817 | ₩51,817 | ₩51,410 | ₩51,473 | -0.66% | 1.2만 |
|---|
| 2026.09.09 | ₩52,214 | ₩52,804 | ₩51,665 | ₩51,696 | -0.99% | 1.9만 |
|---|
| 2026.09.08 | ₩53,246 | ₩53,246 | ₩52,268 | ₩52,295 | -1.79% | 1만 |
|---|
| 2026.09.04 | ₩54,211 | ₩54,211 | ₩53,394 | ₩53,581 | -1.16% | 1.5만 |
|---|
| 2026.09.03 | ₩53,977 | ₩54,090 | ₩53,796 | ₩53,987 | +0.02% | 3.7천 |
|---|
| 2026.09.02 | ₩53,889 | ₩53,889 | ₩53,554 | ₩53,604 | -0.53% | 5.9천 |
|---|
| 2026.09.01 | ₩53,822 | ₩53,822 | ₩53,340 | ₩53,384 | -0.81% | 7.7천 |
|---|
| 2026.08.31 | ₩54,198 | ₩54,198 | ₩53,702 | ₩53,843 | -0.66% | 1.3만 |
|---|
| 2026.08.28 | ₩54,278 | ₩54,291 | ₩54,090 | ₩54,198 | -0.15% | 2.4천 |
|---|
| 2026.08.27 | ₩54,084 | ₩54,224 | ₩54,010 | ₩54,054 | -0.05% | 5.8천 |
|---|
| 2026.08.26 | ₩54,466 | ₩54,546 | ₩54,263 | ₩54,263 | -0.37% | 1.3만 |
|---|
| 2026.08.25 | ₩54,265 | ₩54,265 | ₩54,101 | ₩54,210 | -0.10% | 4.5천 |
|---|
| 2026.08.24 | ₩53,608 | ₩54,452 | ₩53,608 | ₩54,348 | +1.38% | 6.6천 |
|---|
| 2026.08.21 | ₩53,950 | ₩54,385 | ₩53,950 | ₩54,159 | +0.39% | 9.7천 |
|---|
| 2026.08.20 | ₩53,970 | ₩53,970 | ₩53,632 | ₩53,632 | -0.63% | 4.2천 |
|---|
| 2026.08.19 | ₩52,415 | ₩54,345 | ₩52,415 | ₩53,907 | +2.85% | 8.9천 |
|---|
| 2026.08.18 | ₩53,394 | ₩53,501 | ₩53,166 | ₩53,166 | -0.43% | 2.4천 |
|---|
| 2026.08.17 | ₩54,385 | ₩54,385 | ₩52,998 | ₩52,998 | -2.55% | 6.5천 |
|---|
| 2026.08.14 | ₩53,809 | ₩53,880 | ₩53,789 | ₩53,848 | +0.07% | 4.3천 |
|---|
| 2026.08.13 | ₩53,507 | ₩54,050 | ₩53,333 | ₩53,942 | +0.81% | 6천 |
|---|
| 2026.08.12 | ₩53,943 | ₩53,943 | ₩53,146 | ₩53,371 | -1.06% | 6.7천 |
|---|
| 2026.08.11 | ₩53,943 | ₩54,037 | ₩53,822 | ₩53,863 | -0.15% | 5.1천 |
|---|
| 2026.08.10 | ₩53,635 | ₩53,635 | ₩53,407 | ₩53,593 | -0.08% | 6.6천 |
|---|
| 2026.08.07 | ₩53,333 | ₩53,487 | ₩53,218 | ₩53,339 | +0.01% | 7.1천 |
|---|
| 2026.08.06 | ₩53,017 | ₩53,037 | ₩52,780 | ₩53,037 | +0.04% | 2만 |
|---|
| 2026.08.05 | ₩53,487 | ₩53,487 | ₩52,723 | ₩52,821 | -1.25% | 6천 |
|---|
| 2026.08.04 | ₩51,356 | ₩52,911 | ₩51,356 | ₩52,871 | +2.95% | 4.9천 |
|---|
| 2026.08.03 | ₩52,710 | ₩52,710 | ₩52,000 | ₩52,169 | -1.03% | 8.9천 |
|---|
| 2026.07.31 | ₩51,330 | ₩51,616 | ₩51,075 | ₩51,616 | +0.56% | 1.3만 |
|---|
| 2026.07.30 | ₩51,986 | ₩51,986 | ₩50,914 | ₩51,535 | -0.87% | 1.1만 |
|---|
| 2026.07.29 | ₩52,831 | ₩52,831 | ₩52,228 | ₩52,347 | -0.92% | 1.6만 |
|---|
| 2026.07.28 | ₩50,686 | ₩52,575 | ₩50,686 | ₩52,520 | +3.62% | 2만 |
|---|
| 2026.07.27 | ₩51,109 | ₩51,249 | ₩51,075 | ₩51,107 | -0.00% | 6.9천 |
|---|
| 2026.07.24 | ₩50,753 | ₩50,800 | ₩50,619 | ₩50,681 | -0.14% | 6.3천 |
|---|
| 2026.07.23 | ₩49,708 | ₩49,708 | ₩49,380 | ₩49,404 | -0.61% | 600 |
|---|
| 2026.07.22 | ₩49,914 | ₩49,949 | ₩49,641 | ₩49,705 | -0.42% | 3.9천 |
|---|
| 2026.07.21 | ₩49,681 | ₩49,681 | ₩49,574 | ₩49,579 | -0.21% | 2천 |
|---|
| 2026.07.20 | ₩50,016 | ₩50,016 | ₩49,293 | ₩49,561 | -0.91% | 5.7천 |
|---|
| 2026.07.17 | ₩50,392 | ₩50,392 | ₩49,775 | ₩49,876 | -1.02% | 1.2만 |
|---|
| 2026.07.16 | ₩49,708 | ₩50,299 | ₩49,708 | ₩50,299 | +1.19% | 1.5만 |
|---|
| 2026.07.15 | ₩49,400 | ₩49,661 | ₩49,313 | ₩49,341 | -0.12% | 9.3천 |
|---|
| 2026.07.14 | ₩49,465 | ₩49,465 | ₩49,306 | ₩49,321 | -0.29% | 2.7천 |
|---|
| 2026.07.13 | ₩49,855 | ₩49,855 | ₩49,547 | ₩49,645 | -0.42% | 1.7만 |
|---|
| 2026.07.10 | ₩49,175 | ₩49,243 | ₩49,175 | ₩49,243 | +0.14% | 1천 |
|---|
| 2026.07.09 | ₩49,333 | ₩49,333 | ₩48,931 | ₩48,952 | -0.77% | 1.7천 |
|---|
| 2026.07.08 | ₩48,743 | ₩48,770 | ₩48,663 | ₩48,722 | -0.04% | 1.2천 |
|---|
| 2026.07.07 | ₩49,212 | ₩49,644 | ₩49,212 | ₩49,360 | +0.30% | 1.1만 |
|---|
| 2026.07.06 | ₩49,467 | ₩49,467 | ₩48,944 | ₩49,216 | -0.51% | 3.7천 |
|---|
| 2026.07.02 | ₩49,011 | ₩49,260 | ₩49,011 | ₩49,260 | +0.51% | 1.4만 |
|---|
| 2026.07.01 | ₩48,691 | ₩49,038 | ₩48,612 | ₩48,612 | -0.16% | 3천 |
|---|
| 2026.06.30 | ₩49,105 | ₩49,105 | ₩48,180 | ₩48,356 | -1.53% | 3.2천 |
|---|
| 2026.06.29 | ₩48,750 | ₩48,756 | ₩48,167 | ₩48,526 | -0.46% | 5.5천 |
|---|
| 2026.06.26 | ₩48,837 | ₩49,011 | ₩48,756 | ₩48,892 | +0.11% | 2.5천 |
|---|
| 2026.06.25 | ₩48,810 | ₩49,105 | ₩48,622 | ₩48,622 | -0.38% | 1.1만 |
|---|
| 2026.06.24 | ₩49,105 | ₩49,105 | ₩48,609 | ₩48,609 | -1.01% | 900 |
|---|
| 2026.06.23 | ₩48,301 | ₩48,368 | ₩48,220 | ₩48,254 | -0.10% | 1.1천 |
|---|
| 2026.06.22 | ₩48,240 | ₩48,261 | ₩48,033 | ₩48,064 | -0.37% | 4.2천 |
|---|
| 2026.06.18 | ₩48,669 | ₩48,676 | ₩48,314 | ₩48,354 | -0.65% | 1.2만 |
|---|
| 2026.06.17 | ₩49,118 | ₩49,393 | ₩48,448 | ₩48,448 | -1.36% | 2.1천 |
|---|
| 2026.06.16 | ₩48,488 | ₩49,561 | ₩48,488 | ₩49,069 | +1.20% | 8.6천 |
|---|
| 2026.06.15 | ₩49,239 | ₩49,561 | ₩48,857 | ₩48,857 | -0.78% | 7.7천 |
|---|
| 2026.06.12 | ₩48,783 | ₩48,864 | ₩48,640 | ₩48,640 | -0.29% | 2.4천 |
|---|
| 2026.06.11 | ₩48,180 | ₩48,224 | ₩48,180 | ₩48,224 | +0.09% | 3.2천 |
|---|
| 2026.06.10 | ₩48,515 | ₩48,515 | ₩47,341 | ₩47,341 | -2.42% | 1.3천 |
|---|
| 2026.06.09 | ₩48,314 | ₩48,314 | ₩48,019 | ₩48,314 | 0.00% | 800 |
|---|
| 2026.06.08 | ₩47,842 | ₩47,842 | ₩47,842 | ₩47,842 | 0.00% | 700 |
|---|
| 2026.06.05 | ₩47,952 | ₩48,046 | ₩47,952 | ₩48,046 | +0.20% | 800 |
|---|
| 2026.06.04 | ₩48,435 | ₩48,810 | ₩48,435 | ₩48,665 | +0.48% | 3.3천 |
|---|
| 2026.06.03 | ₩48,261 | ₩48,462 | ₩48,261 | ₩48,428 | +0.35% | 4.8천 |
|---|
| 2026.06.02 | ₩48,797 | ₩48,810 | ₩48,636 | ₩48,736 | -0.12% | 1.1만 |
|---|
| 2026.06.01 | ₩48,864 | ₩48,931 | ₩48,837 | ₩48,869 | +0.01% | 8.2천 |
|---|
| 2026.05.29 | ₩48,488 | ₩48,864 | ₩48,488 | ₩48,495 | +0.01% | 4.1만 |
|---|
| 2026.05.28 | ₩47,487 | ₩47,568 | ₩47,396 | ₩47,568 | +0.17% | 1.1천 |
|---|
| 2026.05.27 | ₩47,456 | ₩47,577 | ₩47,363 | ₩47,363 | -0.20% | 2.8천 |
|---|
| 2026.05.26 | ₩47,363 | ₩47,510 | ₩47,343 | ₩47,424 | +0.13% | 2.1천 |
|---|
| 2026.05.22 | ₩46,224 | ₩47,008 | ₩46,224 | ₩47,008 | +1.70% | 1.1천 |
|---|
| 2026.05.21 | ₩45,647 | ₩46,098 | ₩45,647 | ₩46,098 | +0.99% | 2.1천 |
|---|
| 2026.05.20 | ₩44,749 | ₩45,761 | ₩44,749 | ₩45,758 | +2.26% | 1.7만 |
|---|
| 2026.05.19 | ₩46,156 | ₩46,156 | ₩45,200 | ₩45,200 | -2.07% | 1.6천 |
|---|
| 2026.05.18 | ₩45,661 | ₩45,691 | ₩45,630 | ₩45,691 | +0.07% | 1천 |
|---|
| 2026.05.15 | ₩45,446 | ₩45,607 | ₩45,281 | ₩45,281 | -0.36% | 2천 |
|---|
| 2026.05.14 | ₩45,929 | ₩46,009 | ₩45,848 | ₩45,883 | -0.10% | 1.9천 |
|---|
| 2026.05.13 | ₩45,909 | ₩45,982 | ₩45,594 | ₩45,776 | -0.29% | 2.5천 |
|---|
| 2026.05.12 | ₩46,096 | ₩46,167 | ₩45,969 | ₩46,167 | +0.15% | 1.5천 |
|---|
| 2026.05.11 | ₩46,840 | ₩46,907 | ₩46,643 | ₩46,643 | -0.42% | 1.8천 |
|---|
| 2026.05.08 | ₩47,048 | ₩47,048 | ₩46,961 | ₩47,009 | -0.08% | 3.1천 |
|---|
| 2026.05.07 | ₩47,389 | ₩47,389 | ₩46,788 | ₩46,788 | -1.27% | 2.7천 |
|---|
| 2026.05.06 | ₩46,840 | ₩47,309 | ₩46,840 | ₩47,178 | +0.72% | 6.9천 |
|---|
| 2026.05.05 | ₩46,478 | ₩46,638 | ₩46,478 | ₩46,638 | +0.34% | 700 |
|---|
| 2026.05.04 | ₩46,659 | ₩46,659 | ₩46,156 | ₩46,198 | -0.99% | 1.4천 |
|---|
| 2026.05.01 | ₩46,766 | ₩46,766 | ₩46,642 | ₩46,642 | -0.27% | 800 |
|---|
| 2026.04.30 | ₩46,746 | ₩46,910 | ₩46,706 | ₩46,910 | +0.35% | 2.4천 |
|---|
| 2026.04.29 | ₩46,156 | ₩46,156 | ₩46,130 | ₩46,130 | -0.06% | 700 |
|---|
| 2026.04.28 | ₩46,398 | ₩46,398 | ₩46,183 | ₩46,331 | -0.14% | 4.8천 |
|---|
| 2026.04.27 | ₩46,572 | ₩46,572 | ₩46,431 | ₩46,431 | -0.30% | 2.1천 |
|---|
| 2026.04.24 | ₩46,411 | ₩46,545 | ₩46,237 | ₩46,349 | -0.13% | 1.8천 |
|---|
| 2026.04.23 | ₩46,632 | ₩46,746 | ₩46,391 | ₩46,500 | -0.28% | 3.9천 |
|---|
| 2026.04.22 | ₩46,546 | ₩46,546 | ₩46,489 | ₩46,489 | -0.12% | 1.1천 |
|---|
| 2026.04.21 | ₩47,021 | ₩47,068 | ₩46,492 | ₩46,517 | -1.07% | 4.4천 |
|---|
| 2026.04.20 | ₩46,679 | ₩46,679 | ₩46,492 | ₩46,557 | -0.26% | 7.6천 |
|---|
| 2026.04.17 | ₩46,518 | ₩46,840 | ₩46,370 | ₩46,502 | -0.03% | 2.1천 |
|---|
| 2026.04.16 | ₩45,848 | ₩45,955 | ₩45,821 | ₩45,864 | +0.04% | 2.1만 |
|---|
| 2026.04.15 | ₩45,553 | ₩45,634 | ₩45,553 | ₩45,560 | +0.01% | 1.9천 |
|---|
| 2026.04.14 | ₩45,942 | ₩45,942 | ₩45,674 | ₩45,744 | -0.43% | 1.7천 |
|---|
| 2026.04.13 | ₩44,696 | ₩45,628 | ₩44,696 | ₩45,628 | +2.09% | 1.6천 |
|---|
| 2026.04.10 | ₩45,326 | ₩45,326 | ₩44,808 | ₩44,818 | -1.12% | 3.8천 |
|---|
| 2026.04.09 | ₩45,127 | ₩45,460 | ₩45,127 | ₩45,299 | +0.38% | 1.4만 |
|---|
| 2026.04.08 | ₩45,486 | ₩45,540 | ₩45,339 | ₩45,498 | +0.03% | 2.4만 |
|---|
| 2026.04.07 | ₩44,361 | ₩44,398 | ₩44,361 | ₩44,398 | +0.08% | 700 |
|---|
| 2026.04.06 | ₩44,347 | ₩44,508 | ₩44,106 | ₩44,489 | +0.32% | 6.8천 |
|---|
| 2026.04.02 | ₩44,361 | ₩44,361 | ₩44,200 | ₩44,341 | -0.05% | 4.2천 |
|---|
| 2026.04.01 | ₩44,320 | ₩44,521 | ₩44,320 | ₩44,383 | +0.14% | 4.7천 |
|---|
| 2026.03.31 | ₩43,905 | ₩44,215 | ₩43,802 | ₩44,215 | +0.71% | 3.2천 |
|---|
| 2026.03.30 | ₩43,825 | ₩43,825 | ₩43,440 | ₩43,440 | -0.88% | 1.7천 |
|---|
| 2026.03.27 | ₩44,253 | ₩44,267 | ₩43,744 | ₩43,744 | -1.15% | 2천 |
|---|
| 2026.03.26 | ₩44,709 | ₩44,709 | ₩44,347 | ₩44,361 | -0.78% | 5.6천 |
|---|
| 2026.03.25 | ₩44,568 | ₩44,705 | ₩44,495 | ₩44,705 | +0.31% | 3.3천 |
|---|
| 2026.03.24 | ₩44,113 | ₩44,669 | ₩44,113 | ₩44,471 | +0.81% | 4.3천 |
|---|
| 2026.03.23 | ₩43,570 | ₩44,803 | ₩43,570 | ₩44,334 | +1.75% | 1.5만 |
|---|
| 2026.03.20 | ₩44,308 | ₩44,308 | ₩43,733 | ₩43,733 | -1.30% | 4.7천 |
|---|
| 2026.03.19 | ₩43,972 | ₩44,495 | ₩43,972 | ₩44,351 | +0.86% | 2.4천 |
|---|
| 2026.03.18 | ₩44,615 | ₩44,615 | ₩44,130 | ₩44,130 | -1.09% | 3.3천 |
|---|
| 2026.03.17 | ₩44,749 | ₩44,776 | ₩44,595 | ₩44,596 | -0.34% | 2.2만 |
|---|
| 2026.03.16 | ₩44,462 | ₩44,696 | ₩44,345 | ₩44,345 | -0.27% | 8.1천 |
|---|
| 2026.03.13 | ₩44,093 | ₩44,481 | ₩44,093 | ₩44,225 | +0.30% | 2천 |
|---|
| 2026.03.12 | ₩44,267 | ₩44,521 | ₩44,066 | ₩44,086 | -0.41% | 4천 |
|---|
| 2026.03.11 | ₩44,454 | ₩44,599 | ₩44,454 | ₩44,599 | +0.33% | 1.6천 |
|---|
| 2026.03.10 | ₩44,823 | ₩45,245 | ₩44,717 | ₩44,717 | -0.24% | 4.9천 |
|---|
| 2026.03.09 | ₩45,366 | ₩45,366 | ₩44,387 | ₩45,327 | -0.09% | 9.2천 |
|---|
| 2026.03.06 | ₩45,058 | ₩45,378 | ₩45,058 | ₩45,362 | +0.68% | 1.7천 |
|---|
| 2026.03.05 | ₩45,982 | ₩45,982 | ₩45,594 | ₩45,808 | -0.38% | 4.3천 |
|---|
| 2026.03.04 | ₩45,567 | ₩46,331 | ₩45,567 | ₩46,166 | +1.31% | 7.3천 |
|---|
| 2026.03.03 | ₩45,312 | ₩46,119 | ₩45,149 | ₩46,026 | +1.58% | 3.3천 |
|---|
| 2026.03.02 | ₩46,076 | ₩46,518 | ₩46,076 | ₩46,474 | +0.86% | 6.1천 |
|---|
| 2026.02.27 | ₩45,990 | ₩46,474 | ₩45,990 | ₩46,474 | +1.05% | 2.5천 |
|---|
| 2026.02.26 | ₩46,089 | ₩46,465 | ₩46,089 | ₩46,378 | +0.63% | 4천 |
|---|
| 2026.02.25 | ₩45,862 | ₩45,977 | ₩45,701 | ₩45,977 | +0.25% | 3.4천 |
|---|
| 2026.02.24 | ₩45,674 | ₩45,888 | ₩45,245 | ₩45,840 | +0.36% | 3.4천 |
|---|
| 2026.02.23 | ₩45,915 | ₩45,955 | ₩45,402 | ₩45,402 | -1.12% | 4.3천 |
|---|
| 2026.02.20 | ₩45,701 | ₩46,047 | ₩45,594 | ₩46,047 | +0.76% | 2.4천 |
|---|
| 2026.02.19 | ₩45,776 | ₩45,848 | ₩45,714 | ₩45,848 | +0.16% | 2.3천 |
|---|
| 2026.02.18 | ₩45,875 | ₩46,155 | ₩45,862 | ₩46,096 | +0.48% | 4.8천 |
|---|
| 2026.02.17 | ₩45,848 | ₩45,969 | ₩45,607 | ₩45,797 | -0.11% | 2.3만 |
|---|
| 2026.02.13 | ₩45,339 | ₩45,929 | ₩45,312 | ₩45,839 | +1.10% | 7.1천 |
|---|
| 2026.02.12 | ₩47,242 | ₩47,242 | ₩45,232 | ₩45,301 | -4.11% | 9.6천 |
|---|
| 2026.02.11 | ₩46,505 | ₩46,505 | ₩46,170 | ₩46,309 | -0.42% | 7.7천 |
|---|
| 2026.02.10 | ₩46,666 | ₩46,674 | ₩46,474 | ₩46,474 | -0.41% | 5.9천 |
|---|
| 2026.02.09 | ₩46,585 | ₩46,585 | ₩46,371 | ₩46,382 | -0.44% | 1.1만 |
|---|
| 2026.02.06 | ₩45,955 | ₩46,325 | ₩45,955 | ₩46,325 | +0.80% | 1.9만 |
|---|
| 2026.02.05 | ₩45,607 | ₩45,607 | ₩45,272 | ₩45,320 | -0.63% | 2.1만 |
|---|
| 2026.02.04 | ₩45,017 | ₩45,446 | ₩44,803 | ₩45,276 | +0.57% | 7.2천 |
|---|
| 2026.02.03 | ₩45,339 | ₩45,513 | ₩44,709 | ₩44,970 | -0.81% | 1.9천 |
|---|
| 2026.02.02 | ₩45,245 | ₩45,634 | ₩45,245 | ₩45,618 | +0.82% | 4.4천 |
|---|
| 2026.01.30 | ₩45,004 | ₩45,299 | ₩44,830 | ₩45,299 | +0.66% | 7.4만 |
|---|
| 2026.01.29 | ₩45,393 | ₩45,406 | ₩44,861 | ₩45,145 | -0.55% | 4.1천 |
|---|
| 2026.01.28 | ₩45,205 | ₩45,330 | ₩45,043 | ₩45,043 | -0.36% | 5천 |
|---|
| 2026.01.27 | ₩45,513 | ₩45,513 | ₩45,316 | ₩45,316 | -0.43% | 1.2천 |
|---|
| 2026.01.26 | ₩45,594 | ₩45,594 | ₩45,272 | ₩45,502 | -0.20% | 9.4천 |
|---|
| 2026.01.23 | ₩45,762 | ₩45,762 | ₩45,393 | ₩45,486 | -0.60% | 3.5천 |
|---|
| 2026.01.22 | ₩45,848 | ₩45,848 | ₩45,647 | ₩45,726 | -0.27% | 1.7천 |
|---|
| 2026.01.21 | ₩44,910 | ₩45,580 | ₩44,910 | ₩45,505 | +1.32% | 1.3만 |
|---|
| 2026.01.20 | ₩44,843 | ₩45,090 | ₩44,387 | ₩44,491 | -0.79% | 2.1만 |
|---|
| 2026.01.16 | ₩45,620 | ₩45,620 | ₩45,241 | ₩45,241 | -0.83% | 1.1만 |
|---|
| 2026.01.15 | ₩45,486 | ₩45,795 | ₩45,473 | ₩45,681 | +0.43% | 5천 |
|---|
| 2026.01.14 | ₩45,694 | ₩45,729 | ₩45,473 | ₩45,563 | -0.29% | 6.6천 |
|---|
| 2026.01.13 | ₩45,594 | ₩45,607 | ₩45,319 | ₩45,323 | -0.59% | 14.5만 |
|---|
| 2026.01.12 | ₩45,446 | ₩45,714 | ₩45,446 | ₩45,578 | +0.29% | 2천 |
|---|
| 2026.01.09 | ₩46,277 | ₩46,277 | ₩45,808 | ₩45,918 | -0.78% | 6.3천 |
|---|
| 2026.01.08 | ₩44,964 | ₩46,021 | ₩44,964 | ₩45,793 | +1.85% | 1.3만 |
|---|
| 2026.01.07 | ₩45,058 | ₩45,071 | ₩44,941 | ₩45,015 | -0.10% | 4천 |
|---|
| 2026.01.06 | ₩45,496 | ₩45,592 | ₩45,496 | ₩45,592 | +0.21% | 600 |
|---|
| 2026.01.05 | ₩45,352 | ₩45,352 | ₩44,961 | ₩45,150 | -0.45% | 6.5천 |
|---|
| 2026.01.02 | ₩44,709 | ₩44,964 | ₩44,441 | ₩44,827 | +0.26% | 5.3천 |
|---|
| 2025.12.31 | ₩44,873 | ₩44,873 | ₩44,535 | ₩44,587 | -0.64% | 5.4천 |
|---|
| 2025.12.30 | ₩45,074 | ₩45,074 | ₩44,989 | ₩44,989 | -0.19% | 4.3천 |
|---|
| 2025.12.29 | ₩44,977 | ₩45,015 | ₩44,897 | ₩44,982 | +0.01% | 2.3천 |
|---|
| 2025.12.26 | ₩45,121 | ₩45,121 | ₩44,950 | ₩45,108 | -0.03% | 3.4천 |
|---|
| 2025.12.24 | ₩45,004 | ₩45,122 | ₩45,004 | ₩45,122 | +0.26% | 1.8천 |
|---|
| 2025.12.23 | ₩44,843 | ₩44,950 | ₩44,843 | ₩44,941 | +0.22% | 3.3천 |
|---|
| 2025.12.22 | ₩45,151 | ₩45,151 | ₩44,925 | ₩44,999 | -0.34% | 1.3만 |
|---|
| 2025.12.19 | ₩44,827 | ₩44,977 | ₩44,789 | ₩44,883 | +0.13% | 3.5만 |
|---|
| 2025.12.18 | ₩44,789 | ₩45,040 | ₩44,521 | ₩44,559 | -0.51% | 7.6천 |
|---|
| 2025.12.17 | ₩44,763 | ₩45,004 | ₩44,678 | ₩44,678 | -0.19% | 8.8천 |
|---|
| 2025.12.16 | ₩45,048 | ₩45,048 | ₩44,562 | ₩44,693 | -0.79% | 1.8만 |
|---|
| 2025.12.15 | ₩45,058 | ₩45,066 | ₩44,816 | ₩45,066 | +0.02% | 8.9천 |
|---|
| 2025.12.12 | ₩45,835 | ₩45,835 | ₩45,186 | ₩45,188 | -1.41% | 9.6천 |
|---|
| 2025.12.11 | ₩45,511 | ₩45,624 | ₩45,496 | ₩45,496 | -0.03% | 2.4천 |
|---|
| 2025.12.10 | ₩45,393 | ₩45,473 | ₩45,288 | ₩45,288 | -0.23% | 7.6천 |
|---|
| 2025.12.09 | ₩44,567 | ₩44,736 | ₩44,489 | ₩44,489 | -0.17% | 2.9천 |
|---|
| 2025.12.08 | ₩44,524 | ₩44,524 | ₩44,524 | ₩44,524 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩44,823 | ₩45,058 | ₩44,725 | ₩44,725 | -0.22% | 9.1천 |
|---|
| 2025.12.04 | ₩44,548 | ₩44,696 | ₩44,468 | ₩44,563 | +0.03% | 2.3천 |
|---|
| 2025.12.03 | ₩44,039 | ₩44,588 | ₩44,039 | ₩44,462 | +0.96% | 1.9천 |
|---|
| 2025.12.02 | ₩43,787 | ₩44,039 | ₩43,704 | ₩43,905 | +0.27% | 4천 |
|---|
| 2025.12.01 | ₩43,878 | ₩44,213 | ₩43,878 | ₩43,918 | +0.09% | 3.9천 |
|---|
| 2025.11.28 | ₩43,463 | ₩44,012 | ₩43,463 | ₩43,918 | +1.05% | 5.1천 |
|---|
| 2025.11.26 | ₩43,154 | ₩43,851 | ₩43,154 | ₩43,617 | +1.07% | 8.3천 |
|---|
| 2025.11.25 | ₩42,622 | ₩43,168 | ₩42,622 | ₩43,089 | +1.09% | 2.9천 |
|---|
| 2025.11.24 | ₩42,151 | ₩42,592 | ₩42,151 | ₩42,377 | +0.54% | 8.8천 |
|---|
| 2025.11.21 | ₩41,439 | ₩42,350 | ₩41,439 | ₩42,185 | +1.80% | 2.8천 |
|---|
| 2025.11.20 | ₩42,364 | ₩42,364 | ₩41,159 | ₩41,159 | -2.84% | 2.4천 |
|---|
| 2025.11.19 | ₩42,109 | ₩42,109 | ₩41,896 | ₩41,959 | -0.36% | 1.4천 |
|---|
| 2025.11.18 | ₩41,934 | ₩42,223 | ₩41,814 | ₩42,223 | +0.69% | 1.1천 |
|---|
| 2025.11.17 | ₩42,708 | ₩42,708 | ₩41,845 | ₩41,951 | -1.77% | 2.6천 |
|---|
| 2025.11.14 | ₩43,101 | ₩43,101 | ₩42,889 | ₩42,889 | -0.49% | 400 |
|---|
| 2025.11.13 | ₩43,557 | ₩43,557 | ₩43,034 | ₩43,051 | -1.16% | 7.2천 |
|---|
| 2025.11.12 | ₩43,637 | ₩43,650 | ₩43,402 | ₩43,402 | -0.54% | 4.7천 |
|---|
| 2025.11.11 | ₩43,114 | ₩43,463 | ₩43,114 | ₩43,386 | +0.63% | 5천 |
|---|
| 2025.11.10 | ₩42,886 | ₩43,020 | ₩42,672 | ₩43,007 | +0.28% | 8.7천 |
|---|
| 2025.11.07 | ₩42,136 | ₩42,807 | ₩42,136 | ₩42,807 | +1.59% | 2.9천 |
|---|
| 2025.11.06 | ₩42,498 | ₩42,498 | ₩42,015 | ₩42,015 | -1.14% | 5천 |
|---|
| 2025.11.05 | ₩41,828 | ₩42,495 | ₩41,828 | ₩42,354 | +1.26% | 1.8천 |
|---|
| 2025.11.04 | ₩41,895 | ₩42,136 | ₩41,895 | ₩41,931 | +0.09% | 4.4천 |
|---|
| 2025.11.03 | ₩42,471 | ₩42,471 | ₩41,816 | ₩42,408 | -0.15% | 1.2천 |
|---|
| 2025.10.31 | ₩42,216 | ₩42,464 | ₩42,216 | ₩42,464 | +0.59% | 1.7천 |
|---|
| 2025.10.30 | ₩42,270 | ₩42,511 | ₩42,211 | ₩42,211 | -0.14% | 1.5천 |
|---|
| 2025.10.29 | ₩42,913 | ₩43,141 | ₩42,558 | ₩42,558 | -0.83% | 1.4천 |
|---|
| 2025.10.28 | ₩43,362 | ₩43,396 | ₩43,185 | ₩43,185 | -0.41% | 2.8천 |
|---|
| 2025.10.27 | ₩42,967 | ₩43,489 | ₩42,967 | ₩43,317 | +0.81% | 1.7만 |
|---|
| 2025.10.24 | ₩43,039 | ₩43,039 | ₩42,961 | ₩42,961 | -0.18% | 2.5천 |
|---|
| 2025.10.23 | ₩42,886 | ₩43,113 | ₩42,886 | ₩43,113 | +0.53% | 2.2천 |
|---|
| 2025.10.22 | ₩42,592 | ₩42,592 | ₩42,324 | ₩42,385 | -0.48% | 3천 |
|---|
| 2025.10.21 | ₩42,754 | ₩42,787 | ₩42,754 | ₩42,787 | +0.08% | 1천 |
|---|
| 2025.10.20 | ₩42,109 | ₩42,364 | ₩42,109 | ₩42,282 | +0.41% | 5.4천 |
|---|
| 2025.10.17 | ₩41,439 | ₩41,787 | ₩41,439 | ₩41,766 | +0.79% | 3.6천 |
|---|
| 2025.10.16 | ₩42,203 | ₩42,203 | ₩41,393 | ₩41,628 | -1.36% | 1.4천 |
|---|
| 2025.10.15 | ₩41,987 | ₩42,097 | ₩41,975 | ₩42,097 | +0.26% | 1.8천 |
|---|
| 2025.10.14 | ₩41,519 | ₩42,160 | ₩41,412 | ₩41,951 | +1.04% | 9.1천 |
|---|
| 2025.10.13 | ₩41,198 | ₩41,767 | ₩41,198 | ₩41,694 | +1.20% | 2.8천 |
|---|
| 2025.10.10 | ₩42,613 | ₩42,613 | ₩40,914 | ₩40,914 | -3.99% | 4.2천 |
|---|