시장 데이터를 불러오는 중
전체 종목
VictoryShares Free Cash Flow Growth ETF 과거 주가
VictoryShares Free Cash Flow Growth ETF · GFLW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VictoryShares Free Cash Flow Growth ETF · GFLW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,721 | ₩45,882 | ₩45,507 | ₩45,798 | +0.17% | 21.3만 |
| 2026.10.08 | ₩45,252 | ₩45,561 | ₩45,023 | ₩45,357 | +0.23% | 27.5만 |
| 2026.10.07 | ₩45,453 | ₩45,641 | ₩45,346 | ₩45,547 | +0.21% | 21.3만 |
| 2026.10.06 | ₩45,842 | ₩46,190 | ₩45,775 | ₩45,922 | +0.18% | 43.4만 |
| 2026.10.05 | ₩45,507 | ₩45,799 | ₩45,413 | ₩45,775 | +0.59% | 83.9만 |
| 2026.10.02 | ₩45,507 | ₩45,507 | ₩45,132 | ₩45,373 | -0.29% | 11.8만 |
| 2026.10.01 | ₩45,038 | ₩45,319 | ₩44,716 | ₩45,266 | +0.51% | 15.3만 |
| 2026.09.30 | ₩45,051 | ₩45,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,770 |
| -0.62% |
| 13.2만 |
| 2026.09.29 | ₩45,092 | ₩45,092 | ₩44,603 | ₩44,891 | -0.45% | 25.5만 |
|---|
| 2026.09.28 | ₩44,730 | ₩44,984 | ₩44,448 | ₩44,778 | +0.11% | 12.4만 |
|---|
| 2026.09.25 | ₩45,159 | ₩45,266 | ₩44,904 | ₩45,195 | +0.08% | 30.2만 |
|---|
| 2026.09.24 | ₩44,797 | ₩45,132 | ₩44,730 | ₩44,954 | +0.35% | 75.3만 |
|---|
| 2026.09.23 | ₩45,360 | ₩45,360 | ₩44,931 | ₩45,081 | -0.61% | 14.5만 |
|---|
| 2026.09.22 | ₩45,226 | ₩45,440 | ₩45,105 | ₩45,381 | +0.34% | 11.6만 |
|---|
| 2026.09.21 | ₩44,984 | ₩45,293 | ₩44,730 | ₩45,194 | +0.46% | 57.4만 |
|---|
| 2026.09.18 | ₩44,502 | ₩44,542 | ₩44,221 | ₩44,536 | +0.08% | 8.3만 |
|---|
| 2026.09.17 | ₩44,623 | ₩44,623 | ₩44,301 | ₩44,379 | -0.55% | 27.4만 |
|---|
| 2026.09.16 | ₩44,194 | ₩44,422 | ₩43,685 | ₩43,966 | -0.52% | 15.6만 |
|---|
| 2026.09.15 | ₩44,247 | ₩44,247 | ₩43,899 | ₩43,958 | -0.65% | 28.3만 |
|---|
| 2026.09.14 | ₩43,845 | ₩44,395 | ₩43,792 | ₩44,261 | +0.95% | 11.6만 |
|---|
| 2026.09.11 | ₩44,462 | ₩44,556 | ₩44,381 | ₩44,502 | +0.09% | 9.2만 |
|---|
| 2026.09.10 | ₩44,100 | ₩44,408 | ₩43,953 | ₩43,967 | -0.30% | 33만 |
|---|
| 2026.09.09 | ₩44,958 | ₩44,958 | ₩44,566 | ₩44,593 | -0.81% | 23.7만 |
|---|
| 2026.09.08 | ₩45,534 | ₩45,534 | ₩45,159 | ₩45,173 | -0.79% | 8만 |
|---|
| 2026.09.04 | ₩45,561 | ₩45,735 | ₩45,547 | ₩45,656 | +0.21% | 13.1만 |
|---|
| 2026.09.03 | ₩45,279 | ₩45,668 | ₩45,132 | ₩45,583 | +0.67% | 9.5만 |
|---|
| 2026.09.02 | ₩44,797 | ₩44,971 | ₩44,676 | ₩44,956 | +0.36% | 18.8만 |
|---|
| 2026.09.01 | ₩45,025 | ₩45,206 | ₩44,582 | ₩44,660 | -0.81% | 29.6만 |
|---|
| 2026.08.31 | ₩45,467 | ₩45,614 | ₩45,326 | ₩45,575 | +0.24% | 16.6만 |
|---|
| 2026.08.28 | ₩46,257 | ₩46,284 | ₩45,601 | ₩45,624 | -1.37% | 7.4만 |
|---|
| 2026.08.27 | ₩46,150 | ₩46,378 | ₩46,063 | ₩46,346 | +0.42% | 12.8만 |
|---|
| 2026.08.26 | ₩45,025 | ₩45,574 | ₩45,025 | ₩45,449 | +0.94% | 6.5만 |
|---|
| 2026.08.25 | ₩45,601 | ₩45,614 | ₩45,206 | ₩45,374 | -0.50% | 13.1만 |
|---|
| 2026.08.24 | ₩45,507 | ₩45,507 | ₩45,065 | ₩45,319 | -0.41% | 5.2만 |
|---|
| 2026.08.21 | ₩45,788 | ₩45,788 | ₩45,453 | ₩45,748 | -0.09% | 7.6만 |
|---|
| 2026.08.20 | ₩45,494 | ₩45,815 | ₩45,346 | ₩45,464 | -0.06% | 15.7만 |
|---|
| 2026.08.19 | ₩46,097 | ₩46,097 | ₩45,500 | ₩45,743 | -0.77% | 15.6만 |
|---|
| 2026.08.18 | ₩46,016 | ₩46,211 | ₩45,701 | ₩45,720 | -0.64% | 13.2만 |
|---|
| 2026.08.17 | ₩46,619 | ₩46,779 | ₩46,566 | ₩46,613 | -0.01% | 12.7만 |
|---|
| 2026.08.14 | ₩46,820 | ₩46,820 | ₩46,398 | ₩46,461 | -0.77% | 14.4만 |
|---|
| 2026.08.13 | ₩46,257 | ₩46,740 | ₩46,056 | ₩46,643 | +0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩46,110 | ₩46,215 | ₩45,936 | ₩46,008 | -0.22% | 53만 |
|---|
| 2026.08.11 | ₩45,628 | ₩45,809 | ₩45,423 | ₩45,587 | -0.09% | 105.9만 |
|---|
| 2026.08.10 | ₩45,346 | ₩45,596 | ₩45,306 | ₩45,453 | +0.24% | 7.9만 |
|---|
| 2026.08.07 | ₩44,917 | ₩45,185 | ₩44,743 | ₩45,171 | +0.56% | 45.1만 |
|---|
| 2026.08.06 | ₩44,180 | ₩44,609 | ₩44,154 | ₩44,293 | +0.25% | 8.9만 |
|---|
| 2026.08.05 | ₩45,145 | ₩45,427 | ₩44,837 | ₩44,901 | -0.54% | 6.6만 |
|---|
| 2026.08.04 | ₩44,221 | ₩44,877 | ₩44,207 | ₩44,793 | +1.29% | 29.1만 |
|---|
| 2026.08.03 | ₩42,894 | ₩43,577 | ₩42,693 | ₩43,473 | +1.35% | 10.5만 |
|---|
| 2026.07.31 | ₩43,390 | ₩43,390 | ₩42,493 | ₩42,894 | -1.14% | 13.7만 |
|---|
| 2026.07.30 | ₩42,371 | ₩42,800 | ₩42,207 | ₩42,771 | +0.94% | 10.5만 |
|---|
| 2026.07.29 | ₩42,278 | ₩42,686 | ₩41,601 | ₩41,668 | -1.44% | 20.4만 |
|---|
| 2026.07.28 | ₩42,452 | ₩42,572 | ₩41,768 | ₩42,475 | +0.05% | 16.9만 |
|---|
| 2026.07.27 | ₩43,202 | ₩43,296 | ₩42,284 | ₩42,832 | -0.86% | 16.9만 |
|---|
| 2026.07.24 | ₩43,082 | ₩43,222 | ₩42,532 | ₩42,677 | -0.94% | 10만 |
|---|
| 2026.07.23 | ₩43,296 | ₩43,309 | ₩42,773 | ₩43,019 | -0.64% | 15.6만 |
|---|
| 2026.07.22 | ₩43,256 | ₩43,524 | ₩43,149 | ₩43,285 | +0.07% | 8.4만 |
|---|
| 2026.07.21 | ₩43,430 | ₩43,591 | ₩43,330 | ₩43,572 | +0.33% | 11.2만 |
|---|
| 2026.07.20 | ₩43,283 | ₩43,336 | ₩42,827 | ₩42,883 | -0.92% | 8.1만 |
|---|
| 2026.07.17 | ₩42,385 | ₩43,350 | ₩42,358 | ₩42,929 | +1.28% | 13.7만 |
|---|
| 2026.07.16 | ₩43,631 | ₩43,718 | ₩43,216 | ₩43,348 | -0.65% | 6.1만 |
|---|
| 2026.07.15 | ₩44,556 | ₩44,556 | ₩43,350 | ₩43,981 | -1.29% | 11.9만 |
|---|
| 2026.07.14 | ₩44,381 | ₩44,514 | ₩44,167 | ₩44,337 | -0.10% | 18.7만 |
|---|
| 2026.07.13 | ₩44,140 | ₩44,422 | ₩43,765 | ₩43,937 | -0.46% | 6.1만 |
|---|
| 2026.07.10 | ₩44,891 | ₩44,984 | ₩44,381 | ₩44,771 | -0.27% | 11.8만 |
|---|
| 2026.07.09 | ₩44,730 | ₩45,145 | ₩44,725 | ₩44,927 | +0.44% | 24.8만 |
|---|
| 2026.07.08 | ₩43,551 | ₩44,180 | ₩43,397 | ₩44,140 | +1.35% | 15.3만 |
|---|
| 2026.07.07 | ₩44,395 | ₩44,542 | ₩43,725 | ₩44,091 | -0.69% | 13만 |
|---|
| 2026.07.06 | ₩44,917 | ₩45,132 | ₩44,750 | ₩44,848 | -0.16% | 90.9만 |
|---|
| 2026.07.02 | ₩45,293 | ₩45,492 | ₩43,951 | ₩44,348 | -2.09% | 19.3만 |
|---|
| 2026.07.01 | ₩45,393 | ₩45,654 | ₩45,051 | ₩45,140 | -0.56% | 5만 |
|---|
| 2026.06.30 | ₩45,199 | ₩46,030 | ₩45,199 | ₩45,940 | +1.64% | 4.6만 |
|---|
| 2026.06.29 | ₩44,569 | ₩45,159 | ₩44,260 | ₩45,129 | +1.26% | 5.3만 |
|---|
| 2026.06.26 | ₩43,993 | ₩44,609 | ₩43,912 | ₩44,199 | +0.47% | 6.6만 |
|---|
| 2026.06.25 | ₩44,475 | ₩44,676 | ₩43,859 | ₩44,471 | -0.01% | 11.8만 |
|---|
| 2026.06.24 | ₩43,671 | ₩44,247 | ₩43,563 | ₩43,795 | +0.28% | 6.1만 |
|---|
| 2026.06.23 | ₩43,805 | ₩44,085 | ₩43,537 | ₩43,703 | -0.23% | 13.8만 |
|---|
| 2026.06.22 | ₩44,824 | ₩45,145 | ₩44,743 | ₩44,991 | +0.37% | 5.2만 |
|---|
| 2026.06.18 | ₩44,341 | ₩44,712 | ₩44,239 | ₩44,569 | +0.51% | 6.4만 |
|---|
| 2026.06.17 | ₩44,408 | ₩44,422 | ₩43,403 | ₩43,425 | -2.21% | 27.1만 |
|---|
| 2026.06.16 | ₩44,716 | ₩44,824 | ₩43,765 | ₩43,791 | -2.07% | 6.6만 |
|---|
| 2026.06.15 | ₩44,730 | ₩44,845 | ₩44,515 | ₩44,639 | -0.20% | 11.4만 |
|---|
| 2026.06.12 | ₩43,283 | ₩43,711 | ₩42,934 | ₩43,564 | +0.65% | 12.8만 |
|---|
| 2026.06.11 | ₩41,943 | ₩43,283 | ₩41,869 | ₩43,170 | +2.93% | 11만 |
|---|
| 2026.06.10 | ₩41,969 | ₩42,852 | ₩41,380 | ₩41,443 | -1.25% | 8.4만 |
|---|
| 2026.06.09 | ₩42,867 | ₩43,323 | ₩40,857 | ₩42,321 | -1.28% | 11만 |
|---|
| 2026.06.08 | ₩42,479 | ₩42,787 | ₩42,184 | ₩42,378 | -0.24% | 6.2만 |
|---|
| 2026.06.05 | ₩43,189 | ₩43,189 | ₩41,648 | ₩41,860 | -3.08% | 15.3만 |
|---|
| 2026.06.04 | ₩43,336 | ₩44,057 | ₩43,250 | ₩43,883 | +1.26% | 7.5만 |
|---|
| 2026.06.03 | ₩43,631 | ₩44,081 | ₩43,631 | ₩43,982 | +0.80% | 5.1만 |
|---|
| 2026.06.02 | ₩43,845 | ₩44,067 | ₩43,631 | ₩44,067 | +0.50% | 4.5만 |
|---|
| 2026.06.01 | ₩43,457 | ₩44,180 | ₩43,443 | ₩44,025 | +1.31% | 6.1만 |
|---|
| 2026.05.29 | ₩43,015 | ₩43,322 | ₩43,001 | ₩43,320 | +0.71% | 4.7만 |
|---|
| 2026.05.28 | ₩42,157 | ₩42,814 | ₩41,835 | ₩42,642 | +1.15% | 4만 |
|---|
| 2026.05.27 | ₩42,184 | ₩42,438 | ₩42,090 | ₩42,156 | -0.07% | 9.1만 |
|---|
| 2026.05.26 | ₩42,184 | ₩42,519 | ₩42,083 | ₩42,361 | +0.42% | 5.2만 |
|---|
| 2026.05.22 | ₩41,474 | ₩41,634 | ₩41,313 | ₩41,546 | +0.17% | 4.1만 |
|---|
| 2026.05.21 | ₩40,415 | ₩41,299 | ₩40,415 | ₩41,101 | +1.70% | 14.4만 |
|---|
| 2026.05.20 | ₩40,227 | ₩40,777 | ₩40,140 | ₩40,727 | +1.24% | 2.6만 |
|---|
| 2026.05.19 | ₩40,093 | ₩40,289 | ₩39,792 | ₩39,994 | -0.25% | 3.8만 |
|---|
| 2026.05.18 | ₩40,589 | ₩40,696 | ₩39,986 | ₩40,408 | -0.45% | 3.3만 |
|---|
| 2026.05.15 | ₩40,656 | ₩41,078 | ₩40,442 | ₩40,852 | +0.48% | 11.4만 |
|---|
| 2026.05.14 | ₩40,897 | ₩41,407 | ₩40,897 | ₩41,348 | +1.10% | 2.5만 |
|---|
| 2026.05.13 | ₩41,172 | ₩41,172 | ₩40,589 | ₩40,905 | -0.65% | 13.7만 |
|---|
| 2026.05.12 | ₩41,165 | ₩41,165 | ₩40,361 | ₩41,109 | -0.14% | 8만 |
|---|
| 2026.05.11 | ₩41,420 | ₩41,675 | ₩41,420 | ₩41,514 | +0.23% | 4.5만 |
|---|
| 2026.05.08 | ₩41,125 | ₩41,420 | ₩41,018 | ₩41,419 | +0.71% | 1.6만 |
|---|
| 2026.05.07 | ₩41,634 | ₩41,634 | ₩40,698 | ₩40,860 | -1.86% | 4.8만 |
|---|
| 2026.05.06 | ₩41,340 | ₩41,356 | ₩40,871 | ₩41,356 | +0.04% | 3.6만 |
|---|
| 2026.05.05 | ₩40,629 | ₩40,978 | ₩40,536 | ₩40,851 | +0.54% | 5.7만 |
|---|
| 2026.05.04 | ₩39,892 | ₩40,187 | ₩39,611 | ₩39,852 | -0.10% | 7.1만 |
|---|
| 2026.05.01 | ₩39,584 | ₩39,799 | ₩39,417 | ₩39,780 | +0.49% | 3.2만 |
|---|
| 2026.04.30 | ₩39,222 | ₩39,450 | ₩38,831 | ₩39,370 | +0.38% | 4.6만 |
|---|
| 2026.04.29 | ₩39,088 | ₩39,088 | ₩38,660 | ₩38,907 | -0.46% | 209.4만 |
|---|
| 2026.04.28 | ₩39,196 | ₩39,383 | ₩38,767 | ₩38,953 | -0.62% | 4.1만 |
|---|
| 2026.04.27 | ₩40,067 | ₩40,067 | ₩39,691 | ₩39,953 | -0.28% | 3만 |
|---|
| 2026.04.24 | ₩39,705 | ₩40,154 | ₩39,557 | ₩40,096 | +0.99% | 3.3만 |
|---|
| 2026.04.23 | ₩39,651 | ₩39,744 | ₩38,902 | ₩39,438 | -0.54% | 3만 |
|---|
| 2026.04.22 | ₩39,879 | ₩40,067 | ₩39,772 | ₩40,063 | +0.46% | 4.8만 |
|---|
| 2026.04.21 | ₩39,852 | ₩39,888 | ₩39,276 | ₩39,379 | -1.19% | 4.5만 |
|---|
| 2026.04.20 | ₩39,343 | ₩39,650 | ₩39,289 | ₩39,650 | +0.78% | 2.8만 |
|---|
| 2026.04.17 | ₩39,075 | ₩39,450 | ₩39,075 | ₩39,417 | +0.87% | 269.5만 |
|---|
| 2026.04.16 | ₩38,901 | ₩38,954 | ₩38,512 | ₩38,631 | -0.69% | 13.6만 |
|---|
| 2026.04.15 | ₩38,566 | ₩38,727 | ₩38,418 | ₩38,708 | +0.37% | 2만 |
|---|
| 2026.04.14 | ₩38,378 | ₩38,649 | ₩38,378 | ₩38,551 | +0.45% | 12.6만 |
|---|
| 2026.04.13 | ₩37,346 | ₩38,075 | ₩37,346 | ₩38,075 | +1.95% | 4.5만 |
|---|
| 2026.04.10 | ₩37,454 | ₩37,454 | ₩37,199 | ₩37,293 | -0.43% | 2.5만 |
|---|
| 2026.04.09 | ₩37,052 | ₩37,299 | ₩36,891 | ₩37,265 | +0.58% | 2.8만 |
|---|
| 2026.04.08 | ₩37,601 | ₩37,708 | ₩37,025 | ₩37,175 | -1.13% | 3.3만 |
|---|
| 2026.04.07 | ₩35,819 | ₩35,938 | ₩35,431 | ₩35,930 | +0.31% | 7.7만 |
|---|
| 2026.04.06 | ₩35,926 | ₩36,020 | ₩35,764 | ₩35,929 | +0.01% | 6.3만 |
|---|
| 2026.04.02 | ₩34,908 | ₩36,033 | ₩34,908 | ₩35,883 | +2.79% | 11.2만 |
|---|
| 2026.04.01 | ₩35,819 | ₩36,140 | ₩35,578 | ₩35,779 | -0.11% | 266.2만 |
|---|
| 2026.03.31 | ₩34,238 | ₩35,283 | ₩34,224 | ₩35,237 | +2.92% | 59.1만 |
|---|
| 2026.03.30 | ₩34,144 | ₩34,171 | ₩33,501 | ₩33,714 | -1.26% | 4.7만 |
|---|
| 2026.03.27 | ₩34,439 | ₩34,680 | ₩34,150 | ₩34,271 | -0.49% | 6.6만 |
|---|
| 2026.03.26 | ₩35,517 | ₩35,698 | ₩34,760 | ₩34,775 | -2.09% | 11.5만 |
|---|
| 2026.03.25 | ₩36,328 | ₩36,328 | ₩35,953 | ₩36,037 | -0.80% | 1.9만 |
|---|
| 2026.03.24 | ₩35,805 | ₩36,020 | ₩35,524 | ₩35,880 | +0.21% | 2.8만 |
|---|
| 2026.03.23 | ₩35,913 | ₩36,663 | ₩35,913 | ₩36,071 | +0.44% | 1.8만 |
|---|
| 2026.03.20 | ₩35,939 | ₩35,966 | ₩35,209 | ₩35,448 | -1.37% | 6.4만 |
|---|
| 2026.03.19 | ₩35,712 | ₩36,395 | ₩35,712 | ₩36,195 | +1.35% | 3.9만 |
|---|
| 2026.03.18 | ₩36,529 | ₩36,609 | ₩36,073 | ₩36,080 | -1.23% | 4.3만 |
|---|
| 2026.03.17 | ₩36,422 | ₩36,817 | ₩36,422 | ₩36,573 | +0.42% | 9.6만 |
|---|
| 2026.03.16 | ₩36,415 | ₩36,529 | ₩36,181 | ₩36,284 | -0.36% | 5.4만 |
|---|
| 2026.03.13 | ₩36,167 | ₩36,395 | ₩35,738 | ₩35,844 | -0.89% | 6.8만 |
|---|
| 2026.03.12 | ₩36,341 | ₩36,400 | ₩35,846 | ₩35,852 | -1.35% | 6.8만 |
|---|
| 2026.03.11 | ₩36,690 | ₩36,770 | ₩36,435 | ₩36,607 | -0.23% | 17.5만 |
|---|
| 2026.03.10 | ₩36,931 | ₩37,025 | ₩36,529 | ₩36,568 | -0.98% | 4.5만 |
|---|
| 2026.03.09 | ₩35,872 | ₩36,998 | ₩35,718 | ₩36,905 | +2.88% | 19.9만 |
|---|
| 2026.03.06 | ₩36,140 | ₩36,623 | ₩36,140 | ₩36,316 | +0.49% | 27.6만 |
|---|
| 2026.03.05 | ₩37,011 | ₩37,387 | ₩36,556 | ₩36,892 | -0.32% | 8.2만 |
|---|
| 2026.03.04 | ₩36,918 | ₩37,132 | ₩36,717 | ₩37,061 | +0.39% | 6.7만 |
|---|
| 2026.03.03 | ₩36,333 | ₩36,864 | ₩35,980 | ₩36,687 | +0.97% | 16.9만 |
|---|
| 2026.03.02 | ₩36,489 | ₩37,239 | ₩36,489 | ₩37,112 | +1.71% | 22.8만 |
|---|
| 2026.02.27 | ₩36,837 | ₩37,098 | ₩36,784 | ₩37,098 | +0.71% | 9.9만 |
|---|
| 2026.02.26 | ₩37,387 | ₩37,440 | ₩36,944 | ₩37,408 | +0.06% | 5.2만 |
|---|
| 2026.02.25 | ₩37,119 | ₩37,413 | ₩37,072 | ₩37,314 | +0.53% | 13.7만 |
|---|
| 2026.02.24 | ₩36,422 | ₩36,971 | ₩36,234 | ₩36,938 | +1.42% | 14.1만 |
|---|
| 2026.02.23 | ₩36,891 | ₩36,891 | ₩36,167 | ₩36,337 | -1.50% | 5.6만 |
|---|
| 2026.02.20 | ₩36,985 | ₩37,413 | ₩36,985 | ₩37,199 | +0.58% | 50.6만 |
|---|
| 2026.02.19 | ₩36,864 | ₩36,944 | ₩36,690 | ₩36,915 | +0.14% | 3.7만 |
|---|
| 2026.02.18 | ₩36,770 | ₩37,266 | ₩36,730 | ₩37,023 | +0.69% | 6.3만 |
|---|
| 2026.02.17 | ₩36,569 | ₩36,891 | ₩36,241 | ₩36,719 | +0.41% | 12.3만 |
|---|
| 2026.02.13 | ₩36,328 | ₩36,810 | ₩36,181 | ₩36,561 | +0.64% | 11.1만 |
|---|
| 2026.02.12 | ₩37,145 | ₩37,306 | ₩36,194 | ₩36,211 | -2.51% | 7.2만 |
|---|
| 2026.02.11 | ₩37,400 | ₩37,400 | ₩36,770 | ₩37,060 | -0.91% | 15.6만 |
|---|
| 2026.02.10 | ₩37,360 | ₩37,451 | ₩37,078 | ₩37,105 | -0.68% | 5.8만 |
|---|
| 2026.02.09 | ₩36,918 | ₩37,413 | ₩36,877 | ₩37,269 | +0.95% | 4만 |
|---|
| 2026.02.06 | ₩36,248 | ₩36,930 | ₩36,194 | ₩36,911 | +1.83% | 5.3만 |
|---|
| 2026.02.05 | ₩35,524 | ₩36,167 | ₩35,524 | ₩35,661 | +0.38% | 5.3만 |
|---|
| 2026.02.04 | ₩36,623 | ₩36,623 | ₩35,403 | ₩35,805 | -2.23% | 142만 |
|---|
| 2026.02.03 | ₩37,521 | ₩37,521 | ₩36,248 | ₩36,694 | -2.20% | 16.5만 |
|---|
| 2026.02.02 | ₩37,387 | ₩37,802 | ₩37,387 | ₩37,675 | +0.77% | 41.5만 |
|---|
| 2026.01.30 | ₩37,923 | ₩38,217 | ₩37,333 | ₩37,421 | -1.32% | 23.5만 |
|---|
| 2026.01.29 | ₩38,311 | ₩38,311 | ₩37,561 | ₩38,207 | -0.27% | 14만 |
|---|
| 2026.01.28 | ₩38,485 | ₩38,579 | ₩38,271 | ₩38,318 | -0.44% | 8.9만 |
|---|
| 2026.01.27 | ₩38,459 | ₩38,512 | ₩38,325 | ₩38,493 | +0.09% | 21.1만 |
|---|
| 2026.01.26 | ₩38,398 | ₩38,398 | ₩38,298 | ₩38,318 | -0.21% | 3.9만 |
|---|
| 2026.01.23 | ₩38,177 | ₩38,177 | ₩37,949 | ₩38,063 | -0.30% | 3.7만 |
|---|
| 2026.01.22 | ₩38,579 | ₩38,579 | ₩38,137 | ₩38,192 | -1.00% | 4.6만 |
|---|
| 2026.01.21 | ₩37,963 | ₩38,384 | ₩37,762 | ₩38,145 | +0.48% | 24.6만 |
|---|
| 2026.01.20 | ₩37,735 | ₩38,150 | ₩37,708 | ₩37,732 | -0.01% | 6.4만 |
|---|
| 2026.01.16 | ₩38,673 | ₩38,673 | ₩38,398 | ₩38,414 | -0.67% | 4.1만 |
|---|
| 2026.01.15 | ₩38,834 | ₩38,914 | ₩38,438 | ₩38,456 | -0.97% | 3.7만 |
|---|
| 2026.01.14 | ₩38,619 | ₩38,619 | ₩38,016 | ₩38,326 | -0.76% | 28.7만 |
|---|
| 2026.01.13 | ₩38,887 | ₩38,890 | ₩38,673 | ₩38,740 | -0.38% | 4.8만 |
|---|
| 2026.01.12 | ₩38,392 | ₩38,854 | ₩38,392 | ₩38,792 | +1.04% | 2.7만 |
|---|
| 2026.01.09 | ₩38,539 | ₩38,723 | ₩38,472 | ₩38,639 | +0.26% | 4.3만 |
|---|
| 2026.01.08 | ₩38,566 | ₩38,566 | ₩38,271 | ₩38,337 | -0.59% | 2.7만 |
|---|
| 2026.01.07 | ₩38,807 | ₩39,127 | ₩38,777 | ₩38,875 | +0.18% | 3.8만 |
|---|
| 2026.01.06 | ₩38,365 | ₩38,921 | ₩38,298 | ₩38,871 | +1.32% | 10.4만 |
|---|
| 2026.01.05 | ₩38,217 | ₩38,472 | ₩38,204 | ₩38,310 | +0.24% | 3.4만 |
|---|
| 2026.01.02 | ₩38,110 | ₩38,110 | ₩37,735 | ₩37,948 | -0.43% | 2.6만 |
|---|
| 2025.12.31 | ₩38,124 | ₩38,124 | ₩37,735 | ₩37,735 | -1.02% | 3.8만 |
|---|
| 2025.12.30 | ₩38,298 | ₩38,298 | ₩38,146 | ₩38,146 | -0.40% | 1.9만 |
|---|
| 2025.12.29 | ₩38,298 | ₩38,392 | ₩38,217 | ₩38,303 | +0.01% | 5.4만 |
|---|
| 2025.12.26 | ₩38,539 | ₩38,539 | ₩38,445 | ₩38,504 | -0.09% | 2만 |
|---|
| 2025.12.24 | ₩38,351 | ₩38,512 | ₩38,318 | ₩38,483 | +0.34% | 2.7만 |
|---|
| 2025.12.23 | ₩38,311 | ₩38,418 | ₩38,191 | ₩38,377 | +0.17% | 6.8만 |
|---|
| 2025.12.22 | ₩38,526 | ₩38,526 | ₩38,351 | ₩38,445 | -0.21% | 7만 |
|---|
| 2025.12.19 | ₩37,521 | ₩38,191 | ₩37,521 | ₩38,130 | +1.62% | 4.5만 |
|---|
| 2025.12.18 | ₩37,413 | ₩37,634 | ₩37,320 | ₩37,417 | +0.01% | 4.8만 |
|---|
| 2025.12.17 | ₩37,802 | ₩37,815 | ₩36,816 | ₩36,818 | -2.60% | 6.7만 |
|---|
| 2025.12.16 | ₩37,574 | ₩37,876 | ₩37,467 | ₩37,750 | +0.47% | 4.6만 |
|---|
| 2025.12.15 | ₩38,177 | ₩38,177 | ₩37,691 | ₩37,754 | -1.11% | 3.2만 |
|---|
| 2025.12.12 | ₩38,820 | ₩38,820 | ₩37,748 | ₩37,870 | -2.45% | 8.9만 |
|---|
| 2025.12.11 | ₩38,660 | ₩39,008 | ₩38,461 | ₩38,962 | +0.78% | 7.3만 |
|---|
| 2025.12.10 | ₩38,656 | ₩39,021 | ₩38,418 | ₩38,861 | +0.53% | 5.1만 |
|---|
| 2025.12.09 | ₩38,432 | ₩38,634 | ₩38,432 | ₩38,534 | +0.26% | 2만 |
|---|
| 2025.12.08 | ₩38,686 | ₩38,686 | ₩38,405 | ₩38,485 | -0.52% | 7.9만 |
|---|
| 2025.12.05 | ₩38,405 | ₩38,579 | ₩38,392 | ₩38,515 | +0.29% | 9.5만 |
|---|
| 2025.12.04 | ₩38,070 | ₩38,338 | ₩37,909 | ₩38,247 | +0.46% | 37.6만 |
|---|
| 2025.12.03 | ₩37,949 | ₩38,130 | ₩37,701 | ₩38,105 | +0.41% | 8.2만 |
|---|
| 2025.12.02 | ₩38,070 | ₩38,359 | ₩37,976 | ₩38,035 | -0.09% | 14.8만 |
|---|
| 2025.12.01 | ₩37,521 | ₩38,070 | ₩37,507 | ₩37,751 | +0.61% | 25.4만 |
|---|
| 2025.11.28 | ₩37,882 | ₩38,061 | ₩37,882 | ₩38,061 | +0.47% | 2.2만 |
|---|
| 2025.11.26 | ₩37,695 | ₩37,896 | ₩37,621 | ₩37,763 | +0.18% | 62.4만 |
|---|
| 2025.11.25 | ₩37,050 | ₩37,547 | ₩36,784 | ₩37,531 | +1.30% | 7.8만 |
|---|
| 2025.11.24 | ₩36,355 | ₩37,045 | ₩36,335 | ₩36,985 | +1.73% | 2.9만 |
|---|
| 2025.11.21 | ₩35,832 | ₩36,301 | ₩35,292 | ₩35,994 | +0.45% | 7만 |
|---|
| 2025.11.20 | ₩37,413 | ₩37,559 | ₩35,591 | ₩35,620 | -4.79% | 9.3만 |
|---|
| 2025.11.19 | ₩36,596 | ₩37,031 | ₩36,596 | ₩36,698 | +0.28% | 197만 |
|---|
| 2025.11.18 | ₩36,395 | ₩36,770 | ₩36,154 | ₩36,467 | +0.20% | 3.6만 |
|---|
| 2025.11.17 | ₩37,297 | ₩37,373 | ₩36,462 | ₩36,670 | -1.68% | 4만 |
|---|
| 2025.11.14 | ₩36,395 | ₩37,558 | ₩36,395 | ₩37,167 | +2.12% | 5.2만 |
|---|
| 2025.11.13 | ₩38,003 | ₩38,003 | ₩36,944 | ₩37,069 | -2.46% | 11.5만 |
|---|
| 2025.11.12 | ₩38,574 | ₩38,574 | ₩38,191 | ₩38,237 | -0.87% | 4.7만 |
|---|
| 2025.11.11 | ₩38,552 | ₩38,552 | ₩38,224 | ₩38,426 | -0.33% | 22.2만 |
|---|
| 2025.11.10 | ₩38,552 | ₩38,820 | ₩38,338 | ₩38,732 | +0.47% | 6만 |
|---|
| 2025.11.07 | ₩37,467 | ₩37,924 | ₩37,049 | ₩37,924 | +1.22% | 4.6만 |
|---|
| 2025.11.06 | ₩38,418 | ₩38,418 | ₩37,614 | ₩37,727 | -1.80% | 4.5만 |
|---|
| 2025.11.05 | ₩38,097 | ₩38,740 | ₩38,097 | ₩38,540 | +1.16% | 4.4만 |
|---|
| 2025.11.04 | ₩38,686 | ₩38,705 | ₩38,137 | ₩38,204 | -1.25% | 6.1만 |
|---|
| 2025.11.03 | ₩39,383 | ₩39,383 | ₩38,954 | ₩39,228 | -0.39% | 3.3만 |
|---|
| 2025.10.31 | ₩39,182 | ₩39,312 | ₩38,847 | ₩39,084 | -0.25% | 10.5만 |
|---|
| 2025.10.30 | ₩39,075 | ₩39,403 | ₩38,834 | ₩38,840 | -0.60% | 3.7만 |
|---|
| 2025.10.29 | ₩39,348 | ₩39,529 | ₩39,281 | ₩39,370 | +0.05% | 4.8만 |
|---|
| 2025.10.28 | ₩39,584 | ₩39,584 | ₩39,358 | ₩39,406 | -0.45% | 4.1만 |
|---|
| 2025.10.27 | ₩39,665 | ₩39,665 | ₩39,504 | ₩39,638 | -0.07% | 4.5만 |
|---|
| 2025.10.24 | ₩39,155 | ₩39,303 | ₩39,119 | ₩39,119 | -0.09% | 4.7만 |
|---|
| 2025.10.23 | ₩38,371 | ₩38,619 | ₩38,231 | ₩38,563 | +0.50% | 5.4만 |
|---|
| 2025.10.22 | ₩38,512 | ₩38,532 | ₩37,521 | ₩37,904 | -1.58% | 25.4만 |
|---|
| 2025.10.21 | ₩38,160 | ₩38,499 | ₩38,160 | ₩38,440 | +0.73% | 4.7만 |
|---|
| 2025.10.20 | ₩38,204 | ₩38,472 | ₩38,204 | ₩38,329 | +0.33% | 2.6만 |
|---|
| 2025.10.17 | ₩37,829 | ₩37,996 | ₩37,574 | ₩37,931 | +0.27% | 4.8만 |
|---|
| 2025.10.16 | ₩38,472 | ₩38,485 | ₩37,735 | ₩37,927 | -1.42% | 4.3만 |
|---|
| 2025.10.15 | ₩38,472 | ₩38,551 | ₩37,909 | ₩38,201 | -0.70% | 3.6만 |
|---|
| 2025.10.14 | ₩37,668 | ₩38,307 | ₩37,413 | ₩38,003 | +0.89% | 11.3만 |
|---|
| 2025.10.13 | ₩38,003 | ₩38,284 | ₩37,945 | ₩38,256 | +0.67% | 4.5만 |
|---|
| 2025.10.10 | ₩38,619 | ₩38,660 | ₩37,333 | ₩37,340 | -3.31% | 7.9만 |
|---|