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 | ₩45,543 | ₩45,703 | ₩45,329 | ₩45,619 | +0.17% | 21.3만 |
| 2026.10.08 | ₩45,076 | ₩45,383 | ₩44,847 | ₩45,180 | +0.23% | 27.5만 |
| 2026.10.07 | ₩45,276 | ₩45,463 | ₩45,169 | ₩45,369 | +0.21% | 21.3만 |
| 2026.10.06 | ₩45,663 | ₩46,010 | ₩45,596 | ₩45,743 | +0.18% | 43.4만 |
| 2026.10.05 | ₩45,329 | ₩45,620 | ₩45,236 | ₩45,596 | +0.59% | 83.9만 |
| 2026.10.02 | ₩45,329 | ₩45,329 | ₩44,955 | ₩45,196 | -0.29% | 11.8만 |
| 2026.10.01 | ₩44,862 | ₩45,142 | ₩44,542 | ₩45,089 | +0.51% | 15.3만 |
| 2026.09.30 | ₩44,875 | ₩44,922 | ₩44,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,595 |
| -0.62% |
| 13.2만 |
| 2026.09.29 | ₩44,915 | ₩44,915 | ₩44,428 | ₩44,715 | -0.45% | 25.5만 |
|---|
| 2026.09.28 | ₩44,555 | ₩44,809 | ₩44,275 | ₩44,603 | +0.11% | 12.4만 |
|---|
| 2026.09.25 | ₩44,982 | ₩45,089 | ₩44,728 | ₩45,018 | +0.08% | 30.2만 |
|---|
| 2026.09.24 | ₩44,622 | ₩44,955 | ₩44,555 | ₩44,778 | +0.35% | 75.3만 |
|---|
| 2026.09.23 | ₩45,182 | ₩45,182 | ₩44,755 | ₩44,905 | -0.61% | 14.5만 |
|---|
| 2026.09.22 | ₩45,049 | ₩45,262 | ₩44,929 | ₩45,204 | +0.34% | 11.6만 |
|---|
| 2026.09.21 | ₩44,809 | ₩45,116 | ₩44,555 | ₩45,017 | +0.46% | 57.4만 |
|---|
| 2026.09.18 | ₩44,328 | ₩44,368 | ₩44,048 | ₩44,361 | +0.08% | 8.3만 |
|---|
| 2026.09.17 | ₩44,448 | ₩44,448 | ₩44,128 | ₩44,205 | -0.55% | 27.4만 |
|---|
| 2026.09.16 | ₩44,021 | ₩44,248 | ₩43,514 | ₩43,794 | -0.52% | 15.6만 |
|---|
| 2026.09.15 | ₩44,074 | ₩44,074 | ₩43,727 | ₩43,786 | -0.65% | 28.3만 |
|---|
| 2026.09.14 | ₩43,674 | ₩44,221 | ₩43,621 | ₩44,088 | +0.95% | 11.6만 |
|---|
| 2026.09.11 | ₩44,288 | ₩44,381 | ₩44,208 | ₩44,328 | +0.09% | 9.2만 |
|---|
| 2026.09.10 | ₩43,928 | ₩44,235 | ₩43,781 | ₩43,795 | -0.30% | 33만 |
|---|
| 2026.09.09 | ₩44,782 | ₩44,782 | ₩44,392 | ₩44,419 | -0.81% | 23.7만 |
|---|
| 2026.09.08 | ₩45,356 | ₩45,356 | ₩44,982 | ₩44,997 | -0.79% | 8만 |
|---|
| 2026.09.04 | ₩45,383 | ₩45,556 | ₩45,369 | ₩45,477 | +0.21% | 13.1만 |
|---|
| 2026.09.03 | ₩45,102 | ₩45,489 | ₩44,955 | ₩45,405 | +0.67% | 9.5만 |
|---|
| 2026.09.02 | ₩44,622 | ₩44,795 | ₩44,502 | ₩44,781 | +0.36% | 18.8만 |
|---|
| 2026.09.01 | ₩44,849 | ₩45,029 | ₩44,408 | ₩44,486 | -0.81% | 29.6만 |
|---|
| 2026.08.31 | ₩45,289 | ₩45,436 | ₩45,149 | ₩45,397 | +0.24% | 16.6만 |
|---|
| 2026.08.28 | ₩46,077 | ₩46,103 | ₩45,423 | ₩45,445 | -1.37% | 7.4만 |
|---|
| 2026.08.27 | ₩45,970 | ₩46,197 | ₩45,883 | ₩46,165 | +0.42% | 12.8만 |
|---|
| 2026.08.26 | ₩44,849 | ₩45,396 | ₩44,849 | ₩45,272 | +0.94% | 6.5만 |
|---|
| 2026.08.25 | ₩45,423 | ₩45,436 | ₩45,029 | ₩45,197 | -0.50% | 13.1만 |
|---|
| 2026.08.24 | ₩45,329 | ₩45,329 | ₩44,889 | ₩45,142 | -0.41% | 5.2만 |
|---|
| 2026.08.21 | ₩45,609 | ₩45,609 | ₩45,276 | ₩45,569 | -0.09% | 7.6만 |
|---|
| 2026.08.20 | ₩45,316 | ₩45,636 | ₩45,169 | ₩45,286 | -0.06% | 15.7만 |
|---|
| 2026.08.19 | ₩45,916 | ₩45,916 | ₩45,322 | ₩45,564 | -0.77% | 15.6만 |
|---|
| 2026.08.18 | ₩45,836 | ₩46,030 | ₩45,523 | ₩45,541 | -0.64% | 13.2만 |
|---|
| 2026.08.17 | ₩46,437 | ₩46,596 | ₩46,384 | ₩46,430 | -0.01% | 12.7만 |
|---|
| 2026.08.14 | ₩46,637 | ₩46,637 | ₩46,217 | ₩46,279 | -0.77% | 14.4만 |
|---|
| 2026.08.13 | ₩46,077 | ₩46,557 | ₩45,876 | ₩46,461 | +0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩45,930 | ₩46,034 | ₩45,756 | ₩45,828 | -0.22% | 53만 |
|---|
| 2026.08.11 | ₩45,449 | ₩45,629 | ₩45,245 | ₩45,409 | -0.09% | 105.9만 |
|---|
| 2026.08.10 | ₩45,169 | ₩45,417 | ₩45,129 | ₩45,276 | +0.24% | 7.9만 |
|---|
| 2026.08.07 | ₩44,742 | ₩45,009 | ₩44,568 | ₩44,994 | +0.56% | 45.1만 |
|---|
| 2026.08.06 | ₩44,008 | ₩44,435 | ₩43,981 | ₩44,120 | +0.25% | 8.9만 |
|---|
| 2026.08.05 | ₩44,969 | ₩45,249 | ₩44,662 | ₩44,726 | -0.54% | 6.6만 |
|---|
| 2026.08.04 | ₩44,048 | ₩44,702 | ₩44,034 | ₩44,618 | +1.29% | 29.1만 |
|---|
| 2026.08.03 | ₩42,726 | ₩43,407 | ₩42,526 | ₩43,303 | +1.35% | 10.5만 |
|---|
| 2026.07.31 | ₩43,220 | ₩43,220 | ₩42,327 | ₩42,726 | -1.14% | 13.7만 |
|---|
| 2026.07.30 | ₩42,206 | ₩42,633 | ₩42,042 | ₩42,604 | +0.94% | 10.5만 |
|---|
| 2026.07.29 | ₩42,112 | ₩42,519 | ₩41,438 | ₩41,505 | -1.44% | 20.4만 |
|---|
| 2026.07.28 | ₩42,286 | ₩42,406 | ₩41,605 | ₩42,309 | +0.05% | 16.9만 |
|---|
| 2026.07.27 | ₩43,033 | ₩43,127 | ₩42,119 | ₩42,665 | -0.86% | 16.9만 |
|---|
| 2026.07.24 | ₩42,913 | ₩43,053 | ₩42,366 | ₩42,510 | -0.94% | 10만 |
|---|
| 2026.07.23 | ₩43,127 | ₩43,140 | ₩42,606 | ₩42,850 | -0.64% | 15.6만 |
|---|
| 2026.07.22 | ₩43,087 | ₩43,354 | ₩42,980 | ₩43,116 | +0.07% | 8.4만 |
|---|
| 2026.07.21 | ₩43,260 | ₩43,420 | ₩43,160 | ₩43,402 | +0.33% | 11.2만 |
|---|
| 2026.07.20 | ₩43,113 | ₩43,167 | ₩42,660 | ₩42,716 | -0.92% | 8.1만 |
|---|
| 2026.07.17 | ₩42,219 | ₩43,180 | ₩42,192 | ₩42,761 | +1.28% | 13.7만 |
|---|
| 2026.07.16 | ₩43,460 | ₩43,547 | ₩43,047 | ₩43,179 | -0.65% | 6.1만 |
|---|
| 2026.07.15 | ₩44,381 | ₩44,381 | ₩43,180 | ₩43,809 | -1.29% | 11.9만 |
|---|
| 2026.07.14 | ₩44,208 | ₩44,340 | ₩43,994 | ₩44,164 | -0.10% | 18.7만 |
|---|
| 2026.07.13 | ₩43,968 | ₩44,248 | ₩43,594 | ₩43,765 | -0.46% | 6.1만 |
|---|
| 2026.07.10 | ₩44,715 | ₩44,809 | ₩44,208 | ₩44,596 | -0.27% | 11.8만 |
|---|
| 2026.07.09 | ₩44,555 | ₩44,969 | ₩44,550 | ₩44,751 | +0.44% | 24.8만 |
|---|
| 2026.07.08 | ₩43,380 | ₩44,008 | ₩43,227 | ₩43,968 | +1.35% | 15.3만 |
|---|
| 2026.07.07 | ₩44,221 | ₩44,368 | ₩43,554 | ₩43,918 | -0.69% | 13만 |
|---|
| 2026.07.06 | ₩44,742 | ₩44,955 | ₩44,575 | ₩44,672 | -0.16% | 90.9만 |
|---|
| 2026.07.02 | ₩45,116 | ₩45,314 | ₩43,779 | ₩44,175 | -2.09% | 19.3만 |
|---|
| 2026.07.01 | ₩45,216 | ₩45,476 | ₩44,875 | ₩44,963 | -0.56% | 5만 |
|---|
| 2026.06.30 | ₩45,022 | ₩45,850 | ₩45,022 | ₩45,760 | +1.64% | 4.6만 |
|---|
| 2026.06.29 | ₩44,395 | ₩44,982 | ₩44,086 | ₩44,953 | +1.26% | 5.3만 |
|---|
| 2026.06.26 | ₩43,821 | ₩44,435 | ₩43,741 | ₩44,026 | +0.47% | 6.6만 |
|---|
| 2026.06.25 | ₩44,301 | ₩44,502 | ₩43,687 | ₩44,297 | -0.01% | 11.8만 |
|---|
| 2026.06.24 | ₩43,500 | ₩44,074 | ₩43,392 | ₩43,623 | +0.28% | 6.1만 |
|---|
| 2026.06.23 | ₩43,634 | ₩43,913 | ₩43,367 | ₩43,533 | -0.23% | 13.8만 |
|---|
| 2026.06.22 | ₩44,648 | ₩44,969 | ₩44,568 | ₩44,815 | +0.37% | 5.2만 |
|---|
| 2026.06.18 | ₩44,168 | ₩44,538 | ₩44,066 | ₩44,395 | +0.51% | 6.4만 |
|---|
| 2026.06.17 | ₩44,235 | ₩44,248 | ₩43,234 | ₩43,255 | -2.21% | 27.1만 |
|---|
| 2026.06.16 | ₩44,542 | ₩44,648 | ₩43,594 | ₩43,619 | -2.07% | 6.6만 |
|---|
| 2026.06.15 | ₩44,555 | ₩44,670 | ₩44,341 | ₩44,464 | -0.20% | 11.4만 |
|---|
| 2026.06.12 | ₩43,113 | ₩43,541 | ₩42,766 | ₩43,394 | +0.65% | 12.8만 |
|---|
| 2026.06.11 | ₩41,779 | ₩43,113 | ₩41,705 | ₩43,001 | +2.93% | 11만 |
|---|
| 2026.06.10 | ₩41,805 | ₩42,685 | ₩41,218 | ₩41,281 | -1.25% | 8.4만 |
|---|
| 2026.06.09 | ₩42,700 | ₩43,153 | ₩40,697 | ₩42,155 | -1.28% | 11만 |
|---|
| 2026.06.08 | ₩42,313 | ₩42,620 | ₩42,019 | ₩42,212 | -0.24% | 6.2만 |
|---|
| 2026.06.05 | ₩43,020 | ₩43,020 | ₩41,485 | ₩41,696 | -3.08% | 15.3만 |
|---|
| 2026.06.04 | ₩43,167 | ₩43,885 | ₩43,081 | ₩43,711 | +1.26% | 7.5만 |
|---|
| 2026.06.03 | ₩43,460 | ₩43,909 | ₩43,460 | ₩43,810 | +0.80% | 5.1만 |
|---|
| 2026.06.02 | ₩43,674 | ₩43,894 | ₩43,460 | ₩43,894 | +0.50% | 4.5만 |
|---|
| 2026.06.01 | ₩43,287 | ₩44,008 | ₩43,274 | ₩43,853 | +1.31% | 6.1만 |
|---|
| 2026.05.29 | ₩42,846 | ₩43,152 | ₩42,833 | ₩43,151 | +0.71% | 4.7만 |
|---|
| 2026.05.28 | ₩41,992 | ₩42,646 | ₩41,672 | ₩42,475 | +1.15% | 4만 |
|---|
| 2026.05.27 | ₩42,019 | ₩42,272 | ₩41,925 | ₩41,991 | -0.07% | 9.1만 |
|---|
| 2026.05.26 | ₩42,019 | ₩42,353 | ₩41,919 | ₩42,195 | +0.42% | 5.2만 |
|---|
| 2026.05.22 | ₩41,311 | ₩41,472 | ₩41,151 | ₩41,384 | +0.17% | 4.1만 |
|---|
| 2026.05.21 | ₩40,257 | ₩41,138 | ₩40,257 | ₩40,940 | +1.70% | 14.4만 |
|---|
| 2026.05.20 | ₩40,070 | ₩40,617 | ₩39,983 | ₩40,568 | +1.24% | 2.6만 |
|---|
| 2026.05.19 | ₩39,937 | ₩40,131 | ₩39,636 | ₩39,838 | -0.25% | 3.8만 |
|---|
| 2026.05.18 | ₩40,430 | ₩40,537 | ₩39,830 | ₩40,250 | -0.45% | 3.3만 |
|---|
| 2026.05.15 | ₩40,497 | ₩40,918 | ₩40,284 | ₩40,692 | +0.48% | 11.4만 |
|---|
| 2026.05.14 | ₩40,737 | ₩41,245 | ₩40,737 | ₩41,186 | +1.10% | 2.5만 |
|---|
| 2026.05.13 | ₩41,011 | ₩41,011 | ₩40,430 | ₩40,745 | -0.65% | 13.7만 |
|---|
| 2026.05.12 | ₩41,004 | ₩41,004 | ₩40,204 | ₩40,948 | -0.14% | 8만 |
|---|
| 2026.05.11 | ₩41,258 | ₩41,512 | ₩41,258 | ₩41,351 | +0.23% | 4.5만 |
|---|
| 2026.05.08 | ₩40,964 | ₩41,258 | ₩40,858 | ₩41,257 | +0.71% | 1.6만 |
|---|
| 2026.05.07 | ₩41,472 | ₩41,472 | ₩40,539 | ₩40,700 | -1.86% | 4.8만 |
|---|
| 2026.05.06 | ₩41,178 | ₩41,194 | ₩40,711 | ₩41,194 | +0.04% | 3.6만 |
|---|
| 2026.05.05 | ₩40,471 | ₩40,818 | ₩40,377 | ₩40,691 | +0.54% | 5.7만 |
|---|
| 2026.05.04 | ₩39,736 | ₩40,030 | ₩39,456 | ₩39,696 | -0.10% | 7.1만 |
|---|
| 2026.05.01 | ₩39,429 | ₩39,643 | ₩39,263 | ₩39,624 | +0.49% | 3.2만 |
|---|
| 2026.04.30 | ₩39,069 | ₩39,296 | ₩38,679 | ₩39,216 | +0.38% | 4.6만 |
|---|
| 2026.04.29 | ₩38,936 | ₩38,936 | ₩38,508 | ₩38,755 | -0.46% | 209.4만 |
|---|
| 2026.04.28 | ₩39,042 | ₩39,229 | ₩38,615 | ₩38,801 | -0.62% | 4.1만 |
|---|
| 2026.04.27 | ₩39,910 | ₩39,910 | ₩39,536 | ₩39,796 | -0.28% | 3만 |
|---|
| 2026.04.24 | ₩39,550 | ₩39,997 | ₩39,403 | ₩39,939 | +0.99% | 3.3만 |
|---|
| 2026.04.23 | ₩39,496 | ₩39,588 | ₩38,750 | ₩39,284 | -0.54% | 3만 |
|---|
| 2026.04.22 | ₩39,723 | ₩39,910 | ₩39,616 | ₩39,906 | +0.46% | 4.8만 |
|---|
| 2026.04.21 | ₩39,696 | ₩39,732 | ₩39,122 | ₩39,225 | -1.19% | 4.5만 |
|---|
| 2026.04.20 | ₩39,189 | ₩39,495 | ₩39,136 | ₩39,495 | +0.78% | 2.8만 |
|---|
| 2026.04.17 | ₩38,922 | ₩39,296 | ₩38,922 | ₩39,263 | +0.87% | 269.5만 |
|---|
| 2026.04.16 | ₩38,749 | ₩38,802 | ₩38,362 | ₩38,480 | -0.69% | 13.6만 |
|---|
| 2026.04.15 | ₩38,415 | ₩38,575 | ₩38,268 | ₩38,556 | +0.37% | 2만 |
|---|
| 2026.04.14 | ₩38,228 | ₩38,498 | ₩38,228 | ₩38,400 | +0.45% | 12.6만 |
|---|
| 2026.04.13 | ₩37,200 | ₩37,926 | ₩37,200 | ₩37,926 | +1.95% | 4.5만 |
|---|
| 2026.04.10 | ₩37,307 | ₩37,307 | ₩37,053 | ₩37,147 | -0.43% | 2.5만 |
|---|
| 2026.04.09 | ₩36,907 | ₩37,154 | ₩36,746 | ₩37,119 | +0.58% | 2.8만 |
|---|
| 2026.04.08 | ₩37,454 | ₩37,561 | ₩36,880 | ₩37,029 | -1.13% | 3.3만 |
|---|
| 2026.04.07 | ₩35,679 | ₩35,797 | ₩35,293 | ₩35,789 | +0.31% | 7.7만 |
|---|
| 2026.04.06 | ₩35,785 | ₩35,879 | ₩35,624 | ₩35,788 | +0.01% | 6.3만 |
|---|
| 2026.04.02 | ₩34,771 | ₩35,892 | ₩34,771 | ₩35,743 | +2.79% | 11.2만 |
|---|
| 2026.04.01 | ₩35,679 | ₩35,999 | ₩35,438 | ₩35,639 | -0.11% | 266.2만 |
|---|
| 2026.03.31 | ₩34,104 | ₩35,145 | ₩34,090 | ₩35,099 | +2.92% | 59.1만 |
|---|
| 2026.03.30 | ₩34,010 | ₩34,037 | ₩33,370 | ₩33,582 | -1.26% | 4.7만 |
|---|
| 2026.03.27 | ₩34,304 | ₩34,544 | ₩34,017 | ₩34,137 | -0.49% | 6.6만 |
|---|
| 2026.03.26 | ₩35,378 | ₩35,559 | ₩34,624 | ₩34,639 | -2.09% | 11.5만 |
|---|
| 2026.03.25 | ₩36,186 | ₩36,186 | ₩35,812 | ₩35,896 | -0.80% | 1.9만 |
|---|
| 2026.03.24 | ₩35,665 | ₩35,879 | ₩35,385 | ₩35,740 | +0.21% | 2.8만 |
|---|
| 2026.03.23 | ₩35,772 | ₩36,520 | ₩35,772 | ₩35,930 | +0.44% | 1.8만 |
|---|
| 2026.03.20 | ₩35,799 | ₩35,825 | ₩35,071 | ₩35,309 | -1.37% | 6.4만 |
|---|
| 2026.03.19 | ₩35,572 | ₩36,253 | ₩35,572 | ₩36,054 | +1.35% | 3.9만 |
|---|
| 2026.03.18 | ₩36,386 | ₩36,466 | ₩35,932 | ₩35,939 | -1.23% | 4.3만 |
|---|
| 2026.03.17 | ₩36,279 | ₩36,673 | ₩36,279 | ₩36,430 | +0.42% | 9.6만 |
|---|
| 2026.03.16 | ₩36,273 | ₩36,386 | ₩36,039 | ₩36,142 | -0.36% | 5.4만 |
|---|
| 2026.03.13 | ₩36,026 | ₩36,253 | ₩35,599 | ₩35,704 | -0.89% | 6.8만 |
|---|
| 2026.03.12 | ₩36,199 | ₩36,258 | ₩35,705 | ₩35,712 | -1.35% | 6.8만 |
|---|
| 2026.03.11 | ₩36,546 | ₩36,626 | ₩36,293 | ₩36,464 | -0.23% | 17.5만 |
|---|
| 2026.03.10 | ₩36,787 | ₩36,880 | ₩36,386 | ₩36,425 | -0.98% | 4.5만 |
|---|
| 2026.03.09 | ₩35,732 | ₩36,853 | ₩35,579 | ₩36,761 | +2.88% | 19.9만 |
|---|
| 2026.03.06 | ₩35,999 | ₩36,480 | ₩35,999 | ₩36,174 | +0.49% | 27.6만 |
|---|
| 2026.03.05 | ₩36,867 | ₩37,240 | ₩36,413 | ₩36,748 | -0.32% | 8.2만 |
|---|
| 2026.03.04 | ₩36,773 | ₩36,987 | ₩36,573 | ₩36,916 | +0.39% | 6.7만 |
|---|
| 2026.03.03 | ₩36,191 | ₩36,720 | ₩35,839 | ₩36,544 | +0.97% | 16.9만 |
|---|
| 2026.03.02 | ₩36,346 | ₩37,094 | ₩36,346 | ₩36,967 | +1.71% | 22.8만 |
|---|
| 2026.02.27 | ₩36,693 | ₩36,953 | ₩36,640 | ₩36,953 | +0.71% | 9.9만 |
|---|
| 2026.02.26 | ₩37,240 | ₩37,294 | ₩36,800 | ₩37,262 | +0.06% | 5.2만 |
|---|
| 2026.02.25 | ₩36,973 | ₩37,267 | ₩36,927 | ₩37,168 | +0.53% | 13.7만 |
|---|
| 2026.02.24 | ₩36,279 | ₩36,827 | ₩36,092 | ₩36,793 | +1.42% | 14.1만 |
|---|
| 2026.02.23 | ₩36,746 | ₩36,746 | ₩36,026 | ₩36,195 | -1.50% | 5.6만 |
|---|
| 2026.02.20 | ₩36,840 | ₩37,267 | ₩36,840 | ₩37,053 | +0.58% | 50.6만 |
|---|
| 2026.02.19 | ₩36,720 | ₩36,800 | ₩36,546 | ₩36,771 | +0.14% | 3.7만 |
|---|
| 2026.02.18 | ₩36,626 | ₩37,120 | ₩36,586 | ₩36,879 | +0.69% | 6.3만 |
|---|
| 2026.02.17 | ₩36,426 | ₩36,746 | ₩36,099 | ₩36,576 | +0.41% | 12.3만 |
|---|
| 2026.02.13 | ₩36,186 | ₩36,666 | ₩36,039 | ₩36,418 | +0.64% | 11.1만 |
|---|
| 2026.02.12 | ₩37,000 | ₩37,160 | ₩36,052 | ₩36,070 | -2.51% | 7.2만 |
|---|
| 2026.02.11 | ₩37,254 | ₩37,254 | ₩36,626 | ₩36,915 | -0.91% | 15.6만 |
|---|
| 2026.02.10 | ₩37,214 | ₩37,304 | ₩36,933 | ₩36,960 | -0.68% | 5.8만 |
|---|
| 2026.02.09 | ₩36,773 | ₩37,267 | ₩36,733 | ₩37,123 | +0.95% | 4만 |
|---|
| 2026.02.06 | ₩36,106 | ₩36,785 | ₩36,052 | ₩36,767 | +1.83% | 5.3만 |
|---|
| 2026.02.05 | ₩35,385 | ₩36,026 | ₩35,385 | ₩35,521 | +0.38% | 5.3만 |
|---|
| 2026.02.04 | ₩36,480 | ₩36,480 | ₩35,265 | ₩35,665 | -2.23% | 142만 |
|---|
| 2026.02.03 | ₩37,374 | ₩37,374 | ₩36,106 | ₩36,550 | -2.20% | 16.5만 |
|---|
| 2026.02.02 | ₩37,240 | ₩37,654 | ₩37,240 | ₩37,527 | +0.77% | 41.5만 |
|---|
| 2026.01.30 | ₩37,774 | ₩38,068 | ₩37,187 | ₩37,275 | -1.32% | 23.5만 |
|---|
| 2026.01.29 | ₩38,161 | ₩38,161 | ₩37,414 | ₩38,057 | -0.27% | 14만 |
|---|
| 2026.01.28 | ₩38,335 | ₩38,428 | ₩38,121 | ₩38,168 | -0.44% | 8.9만 |
|---|
| 2026.01.27 | ₩38,308 | ₩38,362 | ₩38,175 | ₩38,343 | +0.09% | 21.1만 |
|---|
| 2026.01.26 | ₩38,248 | ₩38,248 | ₩38,148 | ₩38,168 | -0.21% | 3.9만 |
|---|
| 2026.01.23 | ₩38,028 | ₩38,028 | ₩37,801 | ₩37,914 | -0.30% | 3.7만 |
|---|
| 2026.01.22 | ₩38,428 | ₩38,428 | ₩37,988 | ₩38,043 | -1.00% | 4.6만 |
|---|
| 2026.01.21 | ₩37,814 | ₩38,233 | ₩37,614 | ₩37,996 | +0.48% | 24.6만 |
|---|
| 2026.01.20 | ₩37,587 | ₩38,001 | ₩37,561 | ₩37,585 | -0.01% | 6.4만 |
|---|
| 2026.01.16 | ₩38,522 | ₩38,522 | ₩38,248 | ₩38,264 | -0.67% | 4.1만 |
|---|
| 2026.01.15 | ₩38,682 | ₩38,762 | ₩38,288 | ₩38,306 | -0.97% | 3.7만 |
|---|
| 2026.01.14 | ₩38,468 | ₩38,468 | ₩37,868 | ₩38,176 | -0.76% | 28.7만 |
|---|
| 2026.01.13 | ₩38,735 | ₩38,738 | ₩38,522 | ₩38,588 | -0.38% | 4.8만 |
|---|
| 2026.01.12 | ₩38,241 | ₩38,702 | ₩38,241 | ₩38,641 | +1.04% | 2.7만 |
|---|
| 2026.01.09 | ₩38,388 | ₩38,571 | ₩38,322 | ₩38,488 | +0.26% | 4.3만 |
|---|
| 2026.01.08 | ₩38,415 | ₩38,415 | ₩38,121 | ₩38,187 | -0.59% | 2.7만 |
|---|
| 2026.01.07 | ₩38,655 | ₩38,974 | ₩38,626 | ₩38,723 | +0.18% | 3.8만 |
|---|
| 2026.01.06 | ₩38,215 | ₩38,769 | ₩38,148 | ₩38,719 | +1.32% | 10.4만 |
|---|
| 2026.01.05 | ₩38,068 | ₩38,322 | ₩38,055 | ₩38,160 | +0.24% | 3.4만 |
|---|
| 2026.01.02 | ₩37,961 | ₩37,961 | ₩37,587 | ₩37,800 | -0.43% | 2.6만 |
|---|
| 2025.12.31 | ₩37,974 | ₩37,974 | ₩37,587 | ₩37,587 | -1.02% | 3.8만 |
|---|
| 2025.12.30 | ₩38,148 | ₩38,148 | ₩37,997 | ₩37,997 | -0.40% | 1.9만 |
|---|
| 2025.12.29 | ₩38,148 | ₩38,241 | ₩38,068 | ₩38,153 | +0.01% | 5.4만 |
|---|
| 2025.12.26 | ₩38,388 | ₩38,388 | ₩38,295 | ₩38,354 | -0.09% | 2만 |
|---|
| 2025.12.24 | ₩38,201 | ₩38,362 | ₩38,168 | ₩38,332 | +0.34% | 2.7만 |
|---|
| 2025.12.23 | ₩38,161 | ₩38,268 | ₩38,041 | ₩38,227 | +0.17% | 6.8만 |
|---|
| 2025.12.22 | ₩38,375 | ₩38,375 | ₩38,201 | ₩38,295 | -0.21% | 7만 |
|---|
| 2025.12.19 | ₩37,374 | ₩38,041 | ₩37,374 | ₩37,981 | +1.62% | 4.5만 |
|---|
| 2025.12.18 | ₩37,267 | ₩37,487 | ₩37,174 | ₩37,271 | +0.01% | 4.8만 |
|---|
| 2025.12.17 | ₩37,654 | ₩37,667 | ₩36,672 | ₩36,674 | -2.60% | 6.7만 |
|---|
| 2025.12.16 | ₩37,427 | ₩37,728 | ₩37,320 | ₩37,602 | +0.47% | 4.6만 |
|---|
| 2025.12.15 | ₩38,028 | ₩38,028 | ₩37,543 | ₩37,606 | -1.11% | 3.2만 |
|---|
| 2025.12.12 | ₩38,669 | ₩38,669 | ₩37,601 | ₩37,722 | -2.45% | 8.9만 |
|---|
| 2025.12.11 | ₩38,508 | ₩38,855 | ₩38,311 | ₩38,810 | +0.78% | 7.3만 |
|---|
| 2025.12.10 | ₩38,504 | ₩38,869 | ₩38,268 | ₩38,709 | +0.53% | 5.1만 |
|---|
| 2025.12.09 | ₩38,281 | ₩38,483 | ₩38,281 | ₩38,383 | +0.26% | 2만 |
|---|
| 2025.12.08 | ₩38,535 | ₩38,535 | ₩38,255 | ₩38,335 | -0.52% | 7.9만 |
|---|
| 2025.12.05 | ₩38,255 | ₩38,428 | ₩38,241 | ₩38,364 | +0.29% | 9.5만 |
|---|
| 2025.12.04 | ₩37,921 | ₩38,188 | ₩37,761 | ₩38,097 | +0.46% | 37.6만 |
|---|
| 2025.12.03 | ₩37,801 | ₩37,981 | ₩37,554 | ₩37,956 | +0.41% | 8.2만 |
|---|
| 2025.12.02 | ₩37,921 | ₩38,209 | ₩37,828 | ₩37,886 | -0.09% | 14.8만 |
|---|
| 2025.12.01 | ₩37,374 | ₩37,921 | ₩37,360 | ₩37,603 | +0.61% | 25.4만 |
|---|
| 2025.11.28 | ₩37,734 | ₩37,912 | ₩37,734 | ₩37,912 | +0.47% | 2.2만 |
|---|
| 2025.11.26 | ₩37,547 | ₩37,748 | ₩37,474 | ₩37,615 | +0.18% | 62.4만 |
|---|
| 2025.11.25 | ₩36,905 | ₩37,401 | ₩36,640 | ₩37,385 | +1.30% | 7.8만 |
|---|
| 2025.11.24 | ₩36,213 | ₩36,900 | ₩36,193 | ₩36,840 | +1.73% | 2.9만 |
|---|
| 2025.11.21 | ₩35,692 | ₩36,159 | ₩35,154 | ₩35,854 | +0.45% | 7만 |
|---|
| 2025.11.20 | ₩37,267 | ₩37,413 | ₩35,452 | ₩35,481 | -4.79% | 9.3만 |
|---|
| 2025.11.19 | ₩36,453 | ₩36,887 | ₩36,453 | ₩36,554 | +0.28% | 197만 |
|---|
| 2025.11.18 | ₩36,253 | ₩36,626 | ₩36,012 | ₩36,325 | +0.20% | 3.6만 |
|---|
| 2025.11.17 | ₩37,151 | ₩37,227 | ₩36,319 | ₩36,526 | -1.68% | 4만 |
|---|
| 2025.11.14 | ₩36,253 | ₩37,411 | ₩36,253 | ₩37,021 | +2.12% | 5.2만 |
|---|
| 2025.11.13 | ₩37,854 | ₩37,854 | ₩36,800 | ₩36,924 | -2.46% | 11.5만 |
|---|
| 2025.11.12 | ₩38,423 | ₩38,423 | ₩38,041 | ₩38,088 | -0.87% | 4.7만 |
|---|
| 2025.11.11 | ₩38,402 | ₩38,402 | ₩38,075 | ₩38,276 | -0.33% | 22.2만 |
|---|
| 2025.11.10 | ₩38,402 | ₩38,669 | ₩38,188 | ₩38,580 | +0.47% | 6만 |
|---|
| 2025.11.07 | ₩37,320 | ₩37,776 | ₩36,904 | ₩37,776 | +1.22% | 4.6만 |
|---|
| 2025.11.06 | ₩38,268 | ₩38,268 | ₩37,467 | ₩37,579 | -1.80% | 4.5만 |
|---|
| 2025.11.05 | ₩37,948 | ₩38,588 | ₩37,948 | ₩38,390 | +1.16% | 4.4만 |
|---|
| 2025.11.04 | ₩38,535 | ₩38,554 | ₩37,988 | ₩38,055 | -1.25% | 6.1만 |
|---|
| 2025.11.03 | ₩39,229 | ₩39,229 | ₩38,802 | ₩39,074 | -0.39% | 3.3만 |
|---|
| 2025.10.31 | ₩39,029 | ₩39,158 | ₩38,695 | ₩38,932 | -0.25% | 10.5만 |
|---|
| 2025.10.30 | ₩38,922 | ₩39,249 | ₩38,682 | ₩38,689 | -0.60% | 3.7만 |
|---|
| 2025.10.29 | ₩39,194 | ₩39,375 | ₩39,128 | ₩39,216 | +0.05% | 4.8만 |
|---|
| 2025.10.28 | ₩39,429 | ₩39,429 | ₩39,204 | ₩39,252 | -0.45% | 4.1만 |
|---|
| 2025.10.27 | ₩39,509 | ₩39,509 | ₩39,349 | ₩39,483 | -0.07% | 4.5만 |
|---|
| 2025.10.24 | ₩39,002 | ₩39,149 | ₩38,966 | ₩38,966 | -0.09% | 4.7만 |
|---|
| 2025.10.23 | ₩38,221 | ₩38,468 | ₩38,081 | ₩38,412 | +0.50% | 5.4만 |
|---|
| 2025.10.22 | ₩38,362 | ₩38,382 | ₩37,374 | ₩37,756 | -1.58% | 25.4만 |
|---|
| 2025.10.21 | ₩38,011 | ₩38,348 | ₩38,011 | ₩38,290 | +0.73% | 4.7만 |
|---|
| 2025.10.20 | ₩38,055 | ₩38,322 | ₩38,055 | ₩38,179 | +0.33% | 2.6만 |
|---|
| 2025.10.17 | ₩37,681 | ₩37,848 | ₩37,427 | ₩37,782 | +0.27% | 4.8만 |
|---|
| 2025.10.16 | ₩38,322 | ₩38,335 | ₩37,587 | ₩37,778 | -1.42% | 4.3만 |
|---|
| 2025.10.15 | ₩38,322 | ₩38,400 | ₩37,761 | ₩38,052 | -0.70% | 3.6만 |
|---|
| 2025.10.14 | ₩37,521 | ₩38,157 | ₩37,267 | ₩37,854 | +0.89% | 11.3만 |
|---|
| 2025.10.13 | ₩37,854 | ₩38,135 | ₩37,797 | ₩38,107 | +0.67% | 4.5만 |
|---|
| 2025.10.10 | ₩38,468 | ₩38,508 | ₩37,187 | ₩37,194 | -3.31% | 7.9만 |
|---|