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 | ₩45,603 | ₩45,764 | ₩45,390 | ₩45,680 | +0.17% | 21.3만 |
| 2026.10.08 | ₩45,136 | ₩45,443 | ₩44,907 | ₩45,240 | +0.23% | 27.5만 |
| 2026.10.07 | ₩45,336 | ₩45,523 | ₩45,229 | ₩45,430 | +0.21% | 21.3만 |
| 2026.10.06 | ₩45,724 | ₩46,071 | ₩45,657 | ₩45,804 | +0.18% | 43.4만 |
| 2026.10.05 | ₩45,390 | ₩45,681 | ₩45,296 | ₩45,657 | +0.59% | 83.9만 |
| 2026.10.02 | ₩45,390 | ₩45,390 | ₩45,015 | ₩45,256 | -0.29% | 11.8만 |
| 2026.10.01 | ₩44,922 | ₩45,202 | ₩44,601 | ₩45,149 | +0.51% | 15.3만 |
| 2026.09.30 | ₩44,935 | ₩44,982 | ₩44,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,654 |
| -0.62% |
| 13.2만 |
| 2026.09.29 | ₩44,975 | ₩44,975 | ₩44,487 | ₩44,775 | -0.45% | 25.5만 |
|---|
| 2026.09.28 | ₩44,614 | ₩44,868 | ₩44,334 | ₩44,662 | +0.11% | 12.4만 |
|---|
| 2026.09.25 | ₩45,042 | ₩45,149 | ₩44,788 | ₩45,078 | +0.08% | 30.2만 |
|---|
| 2026.09.24 | ₩44,681 | ₩45,015 | ₩44,614 | ₩44,838 | +0.35% | 75.3만 |
|---|
| 2026.09.23 | ₩45,243 | ₩45,243 | ₩44,815 | ₩44,965 | -0.61% | 14.5만 |
|---|
| 2026.09.22 | ₩45,109 | ₩45,323 | ₩44,989 | ₩45,264 | +0.34% | 11.6만 |
|---|
| 2026.09.21 | ₩44,868 | ₩45,176 | ₩44,614 | ₩45,077 | +0.46% | 57.4만 |
|---|
| 2026.09.18 | ₩44,387 | ₩44,427 | ₩44,106 | ₩44,421 | +0.08% | 8.3만 |
|---|
| 2026.09.17 | ₩44,507 | ₩44,507 | ₩44,187 | ₩44,264 | -0.55% | 27.4만 |
|---|
| 2026.09.16 | ₩44,080 | ₩44,307 | ₩43,572 | ₩43,853 | -0.52% | 15.6만 |
|---|
| 2026.09.15 | ₩44,133 | ₩44,133 | ₩43,786 | ₩43,845 | -0.65% | 28.3만 |
|---|
| 2026.09.14 | ₩43,732 | ₩44,280 | ₩43,679 | ₩44,147 | +0.95% | 11.6만 |
|---|
| 2026.09.11 | ₩44,347 | ₩44,441 | ₩44,267 | ₩44,387 | +0.09% | 9.2만 |
|---|
| 2026.09.10 | ₩43,986 | ₩44,294 | ₩43,839 | ₩43,854 | -0.30% | 33만 |
|---|
| 2026.09.09 | ₩44,842 | ₩44,842 | ₩44,451 | ₩44,478 | -0.81% | 23.7만 |
|---|
| 2026.09.08 | ₩45,416 | ₩45,416 | ₩45,042 | ₩45,057 | -0.79% | 8만 |
|---|
| 2026.09.04 | ₩45,443 | ₩45,617 | ₩45,430 | ₩45,538 | +0.21% | 13.1만 |
|---|
| 2026.09.03 | ₩45,162 | ₩45,550 | ₩45,015 | ₩45,466 | +0.67% | 9.5만 |
|---|
| 2026.09.02 | ₩44,681 | ₩44,855 | ₩44,561 | ₩44,840 | +0.36% | 18.8만 |
|---|
| 2026.09.01 | ₩44,908 | ₩45,089 | ₩44,467 | ₩44,545 | -0.81% | 29.6만 |
|---|
| 2026.08.31 | ₩45,349 | ₩45,497 | ₩45,209 | ₩45,458 | +0.24% | 16.6만 |
|---|
| 2026.08.28 | ₩46,138 | ₩46,165 | ₩45,483 | ₩45,506 | -1.37% | 7.4만 |
|---|
| 2026.08.27 | ₩46,031 | ₩46,258 | ₩45,944 | ₩46,226 | +0.42% | 12.8만 |
|---|
| 2026.08.26 | ₩44,908 | ₩45,456 | ₩44,908 | ₩45,332 | +0.94% | 6.5만 |
|---|
| 2026.08.25 | ₩45,483 | ₩45,497 | ₩45,089 | ₩45,257 | -0.50% | 13.1만 |
|---|
| 2026.08.24 | ₩45,390 | ₩45,390 | ₩44,949 | ₩45,202 | -0.41% | 5.2만 |
|---|
| 2026.08.21 | ₩45,670 | ₩45,670 | ₩45,336 | ₩45,630 | -0.09% | 7.6만 |
|---|
| 2026.08.20 | ₩45,376 | ₩45,697 | ₩45,229 | ₩45,347 | -0.06% | 15.7만 |
|---|
| 2026.08.19 | ₩45,978 | ₩45,978 | ₩45,383 | ₩45,625 | -0.77% | 15.6만 |
|---|
| 2026.08.18 | ₩45,897 | ₩46,091 | ₩45,583 | ₩45,602 | -0.64% | 13.2만 |
|---|
| 2026.08.17 | ₩46,499 | ₩46,658 | ₩46,445 | ₩46,492 | -0.01% | 12.7만 |
|---|
| 2026.08.14 | ₩46,699 | ₩46,699 | ₩46,278 | ₩46,341 | -0.77% | 14.4만 |
|---|
| 2026.08.13 | ₩46,138 | ₩46,619 | ₩45,938 | ₩46,523 | +0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩45,991 | ₩46,095 | ₩45,817 | ₩45,889 | -0.22% | 53만 |
|---|
| 2026.08.11 | ₩45,510 | ₩45,690 | ₩45,305 | ₩45,470 | -0.09% | 105.9만 |
|---|
| 2026.08.10 | ₩45,229 | ₩45,478 | ₩45,189 | ₩45,336 | +0.24% | 7.9만 |
|---|
| 2026.08.07 | ₩44,801 | ₩45,069 | ₩44,628 | ₩45,054 | +0.56% | 45.1만 |
|---|
| 2026.08.06 | ₩44,066 | ₩44,494 | ₩44,040 | ₩44,179 | +0.25% | 8.9만 |
|---|
| 2026.08.05 | ₩45,029 | ₩45,309 | ₩44,721 | ₩44,785 | -0.54% | 6.6만 |
|---|
| 2026.08.04 | ₩44,106 | ₩44,761 | ₩44,093 | ₩44,677 | +1.29% | 29.1만 |
|---|
| 2026.08.03 | ₩42,783 | ₩43,465 | ₩42,583 | ₩43,361 | +1.35% | 10.5만 |
|---|
| 2026.07.31 | ₩43,278 | ₩43,278 | ₩42,384 | ₩42,783 | -1.14% | 13.7만 |
|---|
| 2026.07.30 | ₩42,262 | ₩42,690 | ₩42,098 | ₩42,660 | +0.94% | 10.5만 |
|---|
| 2026.07.29 | ₩42,168 | ₩42,576 | ₩41,494 | ₩41,560 | -1.44% | 20.4만 |
|---|
| 2026.07.28 | ₩42,342 | ₩42,463 | ₩41,661 | ₩42,365 | +0.05% | 16.9만 |
|---|
| 2026.07.27 | ₩43,091 | ₩43,184 | ₩42,175 | ₩42,722 | -0.86% | 16.9만 |
|---|
| 2026.07.24 | ₩42,970 | ₩43,111 | ₩42,422 | ₩42,567 | -0.94% | 10만 |
|---|
| 2026.07.23 | ₩43,184 | ₩43,198 | ₩42,663 | ₩42,908 | -0.64% | 15.6만 |
|---|
| 2026.07.22 | ₩43,144 | ₩43,411 | ₩43,037 | ₩43,174 | +0.07% | 8.4만 |
|---|
| 2026.07.21 | ₩43,318 | ₩43,478 | ₩43,218 | ₩43,460 | +0.33% | 11.2만 |
|---|
| 2026.07.20 | ₩43,171 | ₩43,224 | ₩42,716 | ₩42,773 | -0.92% | 8.1만 |
|---|
| 2026.07.17 | ₩42,275 | ₩43,238 | ₩42,249 | ₩42,818 | +1.28% | 13.7만 |
|---|
| 2026.07.16 | ₩43,518 | ₩43,605 | ₩43,104 | ₩43,236 | -0.65% | 6.1만 |
|---|
| 2026.07.15 | ₩44,441 | ₩44,441 | ₩43,238 | ₩43,867 | -1.29% | 11.9만 |
|---|
| 2026.07.14 | ₩44,267 | ₩44,399 | ₩44,053 | ₩44,223 | -0.10% | 18.7만 |
|---|
| 2026.07.13 | ₩44,026 | ₩44,307 | ₩43,652 | ₩43,823 | -0.46% | 6.1만 |
|---|
| 2026.07.10 | ₩44,775 | ₩44,868 | ₩44,267 | ₩44,656 | -0.27% | 11.8만 |
|---|
| 2026.07.09 | ₩44,614 | ₩45,029 | ₩44,609 | ₩44,811 | +0.44% | 24.8만 |
|---|
| 2026.07.08 | ₩43,438 | ₩44,066 | ₩43,284 | ₩44,026 | +1.35% | 15.3만 |
|---|
| 2026.07.07 | ₩44,280 | ₩44,427 | ₩43,612 | ₩43,977 | -0.69% | 13만 |
|---|
| 2026.07.06 | ₩44,801 | ₩45,015 | ₩44,634 | ₩44,732 | -0.16% | 90.9만 |
|---|
| 2026.07.02 | ₩45,176 | ₩45,375 | ₩43,838 | ₩44,233 | -2.09% | 19.3만 |
|---|
| 2026.07.01 | ₩45,276 | ₩45,537 | ₩44,935 | ₩45,023 | -0.56% | 5만 |
|---|
| 2026.06.30 | ₩45,082 | ₩45,911 | ₩45,082 | ₩45,821 | +1.64% | 4.6만 |
|---|
| 2026.06.29 | ₩44,454 | ₩45,042 | ₩44,145 | ₩45,013 | +1.26% | 5.3만 |
|---|
| 2026.06.26 | ₩43,879 | ₩44,494 | ₩43,799 | ₩44,085 | +0.47% | 6.6만 |
|---|
| 2026.06.25 | ₩44,360 | ₩44,561 | ₩43,746 | ₩44,356 | -0.01% | 11.8만 |
|---|
| 2026.06.24 | ₩43,558 | ₩44,133 | ₩43,450 | ₩43,681 | +0.28% | 6.1만 |
|---|
| 2026.06.23 | ₩43,692 | ₩43,971 | ₩43,425 | ₩43,591 | -0.23% | 13.8만 |
|---|
| 2026.06.22 | ₩44,708 | ₩45,029 | ₩44,628 | ₩44,875 | +0.37% | 5.2만 |
|---|
| 2026.06.18 | ₩44,227 | ₩44,597 | ₩44,125 | ₩44,454 | +0.51% | 6.4만 |
|---|
| 2026.06.17 | ₩44,294 | ₩44,307 | ₩43,291 | ₩43,313 | -2.21% | 27.1만 |
|---|
| 2026.06.16 | ₩44,601 | ₩44,708 | ₩43,652 | ₩43,677 | -2.07% | 6.6만 |
|---|
| 2026.06.15 | ₩44,614 | ₩44,729 | ₩44,401 | ₩44,523 | -0.20% | 11.4만 |
|---|
| 2026.06.12 | ₩43,171 | ₩43,599 | ₩42,823 | ₩43,452 | +0.65% | 12.8만 |
|---|
| 2026.06.11 | ₩41,834 | ₩43,171 | ₩41,761 | ₩43,059 | +2.93% | 11만 |
|---|
| 2026.06.10 | ₩41,861 | ₩42,742 | ₩41,273 | ₩41,336 | -1.25% | 8.4만 |
|---|
| 2026.06.09 | ₩42,757 | ₩43,211 | ₩40,752 | ₩42,211 | -1.28% | 11만 |
|---|
| 2026.06.08 | ₩42,369 | ₩42,676 | ₩42,075 | ₩42,269 | -0.24% | 6.2만 |
|---|
| 2026.06.05 | ₩43,077 | ₩43,077 | ₩41,540 | ₩41,751 | -3.08% | 15.3만 |
|---|
| 2026.06.04 | ₩43,224 | ₩43,943 | ₩43,139 | ₩43,770 | +1.26% | 7.5만 |
|---|
| 2026.06.03 | ₩43,518 | ₩43,967 | ₩43,518 | ₩43,869 | +0.80% | 5.1만 |
|---|
| 2026.06.02 | ₩43,732 | ₩43,953 | ₩43,518 | ₩43,953 | +0.50% | 4.5만 |
|---|
| 2026.06.01 | ₩43,345 | ₩44,066 | ₩43,331 | ₩43,911 | +1.31% | 6.1만 |
|---|
| 2026.05.29 | ₩42,904 | ₩43,210 | ₩42,890 | ₩43,208 | +0.71% | 4.7만 |
|---|
| 2026.05.28 | ₩42,048 | ₩42,703 | ₩41,727 | ₩42,532 | +1.15% | 4만 |
|---|
| 2026.05.27 | ₩42,075 | ₩42,329 | ₩41,981 | ₩42,047 | -0.07% | 9.1만 |
|---|
| 2026.05.26 | ₩42,075 | ₩42,409 | ₩41,975 | ₩42,251 | +0.42% | 5.2만 |
|---|
| 2026.05.22 | ₩41,367 | ₩41,527 | ₩41,206 | ₩41,439 | +0.17% | 4.1만 |
|---|
| 2026.05.21 | ₩40,311 | ₩41,193 | ₩40,311 | ₩40,995 | +1.70% | 14.4만 |
|---|
| 2026.05.20 | ₩40,124 | ₩40,672 | ₩40,037 | ₩40,622 | +1.24% | 2.6만 |
|---|
| 2026.05.19 | ₩39,990 | ₩40,185 | ₩39,689 | ₩39,891 | -0.25% | 3.8만 |
|---|
| 2026.05.18 | ₩40,484 | ₩40,591 | ₩39,883 | ₩40,304 | -0.45% | 3.3만 |
|---|
| 2026.05.15 | ₩40,551 | ₩40,972 | ₩40,337 | ₩40,746 | +0.48% | 11.4만 |
|---|
| 2026.05.14 | ₩40,792 | ₩41,300 | ₩40,792 | ₩41,241 | +1.10% | 2.5만 |
|---|
| 2026.05.13 | ₩41,066 | ₩41,066 | ₩40,484 | ₩40,800 | -0.65% | 13.7만 |
|---|
| 2026.05.12 | ₩41,059 | ₩41,059 | ₩40,257 | ₩41,003 | -0.14% | 8만 |
|---|
| 2026.05.11 | ₩41,313 | ₩41,567 | ₩41,313 | ₩41,407 | +0.23% | 4.5만 |
|---|
| 2026.05.08 | ₩41,019 | ₩41,313 | ₩40,912 | ₩41,312 | +0.71% | 1.6만 |
|---|
| 2026.05.07 | ₩41,527 | ₩41,527 | ₩40,593 | ₩40,754 | -1.86% | 4.8만 |
|---|
| 2026.05.06 | ₩41,233 | ₩41,249 | ₩40,765 | ₩41,249 | +0.04% | 3.6만 |
|---|
| 2026.05.05 | ₩40,524 | ₩40,872 | ₩40,431 | ₩40,745 | +0.54% | 5.7만 |
|---|
| 2026.05.04 | ₩39,789 | ₩40,083 | ₩39,509 | ₩39,749 | -0.10% | 7.1만 |
|---|
| 2026.05.01 | ₩39,482 | ₩39,696 | ₩39,315 | ₩39,677 | +0.49% | 3.2만 |
|---|
| 2026.04.30 | ₩39,121 | ₩39,348 | ₩38,731 | ₩39,268 | +0.38% | 4.6만 |
|---|
| 2026.04.29 | ₩38,987 | ₩38,987 | ₩38,560 | ₩38,807 | -0.46% | 209.4만 |
|---|
| 2026.04.28 | ₩39,094 | ₩39,281 | ₩38,667 | ₩38,852 | -0.62% | 4.1만 |
|---|
| 2026.04.27 | ₩39,963 | ₩39,963 | ₩39,589 | ₩39,850 | -0.28% | 3만 |
|---|
| 2026.04.24 | ₩39,602 | ₩40,050 | ₩39,455 | ₩39,993 | +0.99% | 3.3만 |
|---|
| 2026.04.23 | ₩39,549 | ₩39,641 | ₩38,802 | ₩39,336 | -0.54% | 3만 |
|---|
| 2026.04.22 | ₩39,776 | ₩39,963 | ₩39,669 | ₩39,959 | +0.46% | 4.8만 |
|---|
| 2026.04.21 | ₩39,749 | ₩39,785 | ₩39,175 | ₩39,277 | -1.19% | 4.5만 |
|---|
| 2026.04.20 | ₩39,241 | ₩39,547 | ₩39,188 | ₩39,547 | +0.78% | 2.8만 |
|---|
| 2026.04.17 | ₩38,974 | ₩39,348 | ₩38,974 | ₩39,315 | +0.87% | 269.5만 |
|---|
| 2026.04.16 | ₩38,800 | ₩38,854 | ₩38,413 | ₩38,532 | -0.69% | 13.6만 |
|---|
| 2026.04.15 | ₩38,466 | ₩38,627 | ₩38,319 | ₩38,608 | +0.37% | 2만 |
|---|
| 2026.04.14 | ₩38,279 | ₩38,549 | ₩38,279 | ₩38,451 | +0.45% | 12.6만 |
|---|
| 2026.04.13 | ₩37,250 | ₩37,977 | ₩37,250 | ₩37,977 | +1.95% | 4.5만 |
|---|
| 2026.04.10 | ₩37,357 | ₩37,357 | ₩37,103 | ₩37,196 | -0.43% | 2.5만 |
|---|
| 2026.04.09 | ₩36,956 | ₩37,203 | ₩36,795 | ₩37,168 | +0.58% | 2.8만 |
|---|
| 2026.04.08 | ₩37,504 | ₩37,611 | ₩36,929 | ₩37,079 | -1.13% | 3.3만 |
|---|
| 2026.04.07 | ₩35,726 | ₩35,845 | ₩35,340 | ₩35,837 | +0.31% | 7.7만 |
|---|
| 2026.04.06 | ₩35,833 | ₩35,927 | ₩35,671 | ₩35,836 | +0.01% | 6.3만 |
|---|
| 2026.04.02 | ₩34,817 | ₩35,940 | ₩34,817 | ₩35,790 | +2.79% | 11.2만 |
|---|
| 2026.04.01 | ₩35,726 | ₩36,047 | ₩35,486 | ₩35,686 | -0.11% | 266.2만 |
|---|
| 2026.03.31 | ₩34,149 | ₩35,192 | ₩34,136 | ₩35,146 | +2.92% | 59.1만 |
|---|
| 2026.03.30 | ₩34,056 | ₩34,082 | ₩33,414 | ₩33,627 | -1.26% | 4.7만 |
|---|
| 2026.03.27 | ₩34,350 | ₩34,590 | ₩34,062 | ₩34,183 | -0.49% | 6.6만 |
|---|
| 2026.03.26 | ₩35,426 | ₩35,606 | ₩34,670 | ₩34,685 | -2.09% | 11.5만 |
|---|
| 2026.03.25 | ₩36,234 | ₩36,234 | ₩35,860 | ₩35,944 | -0.80% | 1.9만 |
|---|
| 2026.03.24 | ₩35,713 | ₩35,927 | ₩35,432 | ₩35,788 | +0.21% | 2.8만 |
|---|
| 2026.03.23 | ₩35,820 | ₩36,568 | ₩35,820 | ₩35,978 | +0.44% | 1.8만 |
|---|
| 2026.03.20 | ₩35,847 | ₩35,873 | ₩35,118 | ₩35,356 | -1.37% | 6.4만 |
|---|
| 2026.03.19 | ₩35,619 | ₩36,301 | ₩35,619 | ₩36,102 | +1.35% | 3.9만 |
|---|
| 2026.03.18 | ₩36,435 | ₩36,515 | ₩35,980 | ₩35,987 | -1.23% | 4.3만 |
|---|
| 2026.03.17 | ₩36,328 | ₩36,722 | ₩36,328 | ₩36,479 | +0.42% | 9.6만 |
|---|
| 2026.03.16 | ₩36,321 | ₩36,435 | ₩36,087 | ₩36,190 | -0.36% | 5.4만 |
|---|
| 2026.03.13 | ₩36,074 | ₩36,301 | ₩35,646 | ₩35,752 | -0.89% | 6.8만 |
|---|
| 2026.03.12 | ₩36,248 | ₩36,306 | ₩35,753 | ₩35,760 | -1.35% | 6.8만 |
|---|
| 2026.03.11 | ₩36,595 | ₩36,675 | ₩36,341 | ₩36,512 | -0.23% | 17.5만 |
|---|
| 2026.03.10 | ₩36,836 | ₩36,929 | ₩36,435 | ₩36,473 | -0.98% | 4.5만 |
|---|
| 2026.03.09 | ₩35,780 | ₩36,902 | ₩35,626 | ₩36,810 | +2.88% | 19.9만 |
|---|
| 2026.03.06 | ₩36,047 | ₩36,528 | ₩36,047 | ₩36,222 | +0.49% | 27.6만 |
|---|
| 2026.03.05 | ₩36,916 | ₩37,290 | ₩36,461 | ₩36,797 | -0.32% | 8.2만 |
|---|
| 2026.03.04 | ₩36,822 | ₩37,036 | ₩36,622 | ₩36,965 | +0.39% | 6.7만 |
|---|
| 2026.03.03 | ₩36,239 | ₩36,769 | ₩35,887 | ₩36,592 | +0.97% | 16.9만 |
|---|
| 2026.03.02 | ₩36,395 | ₩37,143 | ₩36,395 | ₩37,016 | +1.71% | 22.8만 |
|---|
| 2026.02.27 | ₩36,742 | ₩37,003 | ₩36,689 | ₩37,003 | +0.71% | 9.9만 |
|---|
| 2026.02.26 | ₩37,290 | ₩37,343 | ₩36,849 | ₩37,311 | +0.06% | 5.2만 |
|---|
| 2026.02.25 | ₩37,023 | ₩37,317 | ₩36,976 | ₩37,218 | +0.53% | 13.7만 |
|---|
| 2026.02.24 | ₩36,328 | ₩36,876 | ₩36,141 | ₩36,842 | +1.42% | 14.1만 |
|---|
| 2026.02.23 | ₩36,795 | ₩36,795 | ₩36,074 | ₩36,243 | -1.50% | 5.6만 |
|---|
| 2026.02.20 | ₩36,889 | ₩37,317 | ₩36,889 | ₩37,103 | +0.58% | 50.6만 |
|---|
| 2026.02.19 | ₩36,769 | ₩36,849 | ₩36,595 | ₩36,820 | +0.14% | 3.7만 |
|---|
| 2026.02.18 | ₩36,675 | ₩37,170 | ₩36,635 | ₩36,928 | +0.69% | 6.3만 |
|---|
| 2026.02.17 | ₩36,475 | ₩36,795 | ₩36,147 | ₩36,624 | +0.41% | 12.3만 |
|---|
| 2026.02.13 | ₩36,234 | ₩36,715 | ₩36,087 | ₩36,467 | +0.64% | 11.1만 |
|---|
| 2026.02.12 | ₩37,049 | ₩37,210 | ₩36,100 | ₩36,118 | -2.51% | 7.2만 |
|---|
| 2026.02.11 | ₩37,303 | ₩37,303 | ₩36,675 | ₩36,964 | -0.91% | 15.6만 |
|---|
| 2026.02.10 | ₩37,263 | ₩37,354 | ₩36,983 | ₩37,009 | -0.68% | 5.8만 |
|---|
| 2026.02.09 | ₩36,822 | ₩37,317 | ₩36,782 | ₩37,172 | +0.95% | 4만 |
|---|
| 2026.02.06 | ₩36,154 | ₩36,834 | ₩36,100 | ₩36,816 | +1.83% | 5.3만 |
|---|
| 2026.02.05 | ₩35,432 | ₩36,074 | ₩35,432 | ₩35,569 | +0.38% | 5.3만 |
|---|
| 2026.02.04 | ₩36,528 | ₩36,528 | ₩35,312 | ₩35,713 | -2.23% | 142만 |
|---|
| 2026.02.03 | ₩37,424 | ₩37,424 | ₩36,154 | ₩36,599 | -2.20% | 16.5만 |
|---|
| 2026.02.02 | ₩37,290 | ₩37,704 | ₩37,290 | ₩37,577 | +0.77% | 41.5만 |
|---|
| 2026.01.30 | ₩37,825 | ₩38,119 | ₩37,237 | ₩37,325 | -1.32% | 23.5만 |
|---|
| 2026.01.29 | ₩38,212 | ₩38,212 | ₩37,464 | ₩38,108 | -0.27% | 14만 |
|---|
| 2026.01.28 | ₩38,386 | ₩38,480 | ₩38,172 | ₩38,219 | -0.44% | 8.9만 |
|---|
| 2026.01.27 | ₩38,359 | ₩38,413 | ₩38,226 | ₩38,394 | +0.09% | 21.1만 |
|---|
| 2026.01.26 | ₩38,299 | ₩38,299 | ₩38,199 | ₩38,219 | -0.21% | 3.9만 |
|---|
| 2026.01.23 | ₩38,079 | ₩38,079 | ₩37,851 | ₩37,965 | -0.30% | 3.7만 |
|---|
| 2026.01.22 | ₩38,480 | ₩38,480 | ₩38,038 | ₩38,093 | -1.00% | 4.6만 |
|---|
| 2026.01.21 | ₩37,865 | ₩38,284 | ₩37,664 | ₩38,047 | +0.48% | 24.6만 |
|---|
| 2026.01.20 | ₩37,638 | ₩38,052 | ₩37,611 | ₩37,635 | -0.01% | 6.4만 |
|---|
| 2026.01.16 | ₩38,573 | ₩38,573 | ₩38,299 | ₩38,315 | -0.67% | 4.1만 |
|---|
| 2026.01.15 | ₩38,734 | ₩38,814 | ₩38,339 | ₩38,357 | -0.97% | 3.7만 |
|---|
| 2026.01.14 | ₩38,520 | ₩38,520 | ₩37,918 | ₩38,227 | -0.76% | 28.7만 |
|---|
| 2026.01.13 | ₩38,787 | ₩38,790 | ₩38,573 | ₩38,640 | -0.38% | 4.8만 |
|---|
| 2026.01.12 | ₩38,292 | ₩38,754 | ₩38,292 | ₩38,692 | +1.04% | 2.7만 |
|---|
| 2026.01.09 | ₩38,439 | ₩38,623 | ₩38,373 | ₩38,540 | +0.26% | 4.3만 |
|---|
| 2026.01.08 | ₩38,466 | ₩38,466 | ₩38,172 | ₩38,238 | -0.59% | 2.7만 |
|---|
| 2026.01.07 | ₩38,707 | ₩39,026 | ₩38,677 | ₩38,775 | +0.18% | 3.8만 |
|---|
| 2026.01.06 | ₩38,266 | ₩38,820 | ₩38,199 | ₩38,771 | +1.32% | 10.4만 |
|---|
| 2026.01.05 | ₩38,119 | ₩38,373 | ₩38,105 | ₩38,211 | +0.24% | 3.4만 |
|---|
| 2026.01.02 | ₩38,012 | ₩38,012 | ₩37,638 | ₩37,850 | -0.43% | 2.6만 |
|---|
| 2025.12.31 | ₩38,025 | ₩38,025 | ₩37,638 | ₩37,638 | -1.02% | 3.8만 |
|---|
| 2025.12.30 | ₩38,199 | ₩38,199 | ₩38,048 | ₩38,048 | -0.40% | 1.9만 |
|---|
| 2025.12.29 | ₩38,199 | ₩38,292 | ₩38,119 | ₩38,204 | +0.01% | 5.4만 |
|---|
| 2025.12.26 | ₩38,439 | ₩38,439 | ₩38,346 | ₩38,405 | -0.09% | 2만 |
|---|
| 2025.12.24 | ₩38,252 | ₩38,413 | ₩38,219 | ₩38,383 | +0.34% | 2.7만 |
|---|
| 2025.12.23 | ₩38,212 | ₩38,319 | ₩38,092 | ₩38,278 | +0.17% | 6.8만 |
|---|
| 2025.12.22 | ₩38,426 | ₩38,426 | ₩38,252 | ₩38,346 | -0.21% | 7만 |
|---|
| 2025.12.19 | ₩37,424 | ₩38,092 | ₩37,424 | ₩38,032 | +1.62% | 4.5만 |
|---|
| 2025.12.18 | ₩37,317 | ₩37,537 | ₩37,223 | ₩37,321 | +0.01% | 4.8만 |
|---|
| 2025.12.17 | ₩37,704 | ₩37,718 | ₩36,721 | ₩36,723 | -2.60% | 6.7만 |
|---|
| 2025.12.16 | ₩37,477 | ₩37,778 | ₩37,370 | ₩37,652 | +0.47% | 4.6만 |
|---|
| 2025.12.15 | ₩38,079 | ₩38,079 | ₩37,593 | ₩37,656 | -1.11% | 3.2만 |
|---|
| 2025.12.12 | ₩38,720 | ₩38,720 | ₩37,651 | ₩37,773 | -2.45% | 8.9만 |
|---|
| 2025.12.11 | ₩38,560 | ₩38,907 | ₩38,362 | ₩38,862 | +0.78% | 7.3만 |
|---|
| 2025.12.10 | ₩38,556 | ₩38,921 | ₩38,319 | ₩38,760 | +0.53% | 5.1만 |
|---|
| 2025.12.09 | ₩38,333 | ₩38,534 | ₩38,333 | ₩38,434 | +0.26% | 2만 |
|---|
| 2025.12.08 | ₩38,586 | ₩38,586 | ₩38,306 | ₩38,386 | -0.52% | 7.9만 |
|---|
| 2025.12.05 | ₩38,306 | ₩38,480 | ₩38,292 | ₩38,415 | +0.29% | 9.5만 |
|---|
| 2025.12.04 | ₩37,972 | ₩38,239 | ₩37,811 | ₩38,148 | +0.46% | 37.6만 |
|---|
| 2025.12.03 | ₩37,851 | ₩38,032 | ₩37,604 | ₩38,006 | +0.41% | 8.2만 |
|---|
| 2025.12.02 | ₩37,972 | ₩38,260 | ₩37,878 | ₩37,937 | -0.09% | 14.8만 |
|---|
| 2025.12.01 | ₩37,424 | ₩37,972 | ₩37,410 | ₩37,654 | +0.61% | 25.4만 |
|---|
| 2025.11.28 | ₩37,785 | ₩37,962 | ₩37,785 | ₩37,962 | +0.47% | 2.2만 |
|---|
| 2025.11.26 | ₩37,597 | ₩37,798 | ₩37,524 | ₩37,666 | +0.18% | 62.4만 |
|---|
| 2025.11.25 | ₩36,955 | ₩37,450 | ₩36,689 | ₩37,434 | +1.30% | 7.8만 |
|---|
| 2025.11.24 | ₩36,261 | ₩36,949 | ₩36,241 | ₩36,889 | +1.73% | 2.9만 |
|---|
| 2025.11.21 | ₩35,740 | ₩36,207 | ₩35,201 | ₩35,901 | +0.45% | 7만 |
|---|
| 2025.11.20 | ₩37,317 | ₩37,462 | ₩35,499 | ₩35,528 | -4.79% | 9.3만 |
|---|
| 2025.11.19 | ₩36,501 | ₩36,936 | ₩36,501 | ₩36,603 | +0.28% | 197만 |
|---|
| 2025.11.18 | ₩36,301 | ₩36,675 | ₩36,060 | ₩36,373 | +0.20% | 3.6만 |
|---|
| 2025.11.17 | ₩37,200 | ₩37,277 | ₩36,368 | ₩36,575 | -1.68% | 4만 |
|---|
| 2025.11.14 | ₩36,301 | ₩37,461 | ₩36,301 | ₩37,071 | +2.12% | 5.2만 |
|---|
| 2025.11.13 | ₩37,905 | ₩37,905 | ₩36,849 | ₩36,973 | -2.46% | 11.5만 |
|---|
| 2025.11.12 | ₩38,474 | ₩38,474 | ₩38,092 | ₩38,139 | -0.87% | 4.7만 |
|---|
| 2025.11.11 | ₩38,453 | ₩38,453 | ₩38,125 | ₩38,327 | -0.33% | 22.2만 |
|---|
| 2025.11.10 | ₩38,453 | ₩38,720 | ₩38,239 | ₩38,632 | +0.47% | 6만 |
|---|
| 2025.11.07 | ₩37,370 | ₩37,826 | ₩36,953 | ₩37,826 | +1.22% | 4.6만 |
|---|
| 2025.11.06 | ₩38,319 | ₩38,319 | ₩37,517 | ₩37,630 | -1.80% | 4.5만 |
|---|
| 2025.11.05 | ₩37,998 | ₩38,640 | ₩37,998 | ₩38,441 | +1.16% | 4.4만 |
|---|
| 2025.11.04 | ₩38,586 | ₩38,605 | ₩38,038 | ₩38,105 | -1.25% | 6.1만 |
|---|
| 2025.11.03 | ₩39,281 | ₩39,281 | ₩38,854 | ₩39,126 | -0.39% | 3.3만 |
|---|
| 2025.10.31 | ₩39,081 | ₩39,211 | ₩38,747 | ₩38,983 | -0.25% | 10.5만 |
|---|
| 2025.10.30 | ₩38,974 | ₩39,302 | ₩38,734 | ₩38,740 | -0.60% | 3.7만 |
|---|
| 2025.10.29 | ₩39,247 | ₩39,427 | ₩39,180 | ₩39,268 | +0.05% | 4.8만 |
|---|
| 2025.10.28 | ₩39,482 | ₩39,482 | ₩39,256 | ₩39,304 | -0.45% | 4.1만 |
|---|
| 2025.10.27 | ₩39,562 | ₩39,562 | ₩39,402 | ₩39,535 | -0.07% | 4.5만 |
|---|
| 2025.10.24 | ₩39,054 | ₩39,201 | ₩39,018 | ₩39,018 | -0.09% | 4.7만 |
|---|
| 2025.10.23 | ₩38,272 | ₩38,520 | ₩38,132 | ₩38,464 | +0.50% | 5.4만 |
|---|
| 2025.10.22 | ₩38,413 | ₩38,433 | ₩37,424 | ₩37,806 | -1.58% | 25.4만 |
|---|
| 2025.10.21 | ₩38,061 | ₩38,399 | ₩38,061 | ₩38,341 | +0.73% | 4.7만 |
|---|
| 2025.10.20 | ₩38,105 | ₩38,373 | ₩38,105 | ₩38,230 | +0.33% | 2.6만 |
|---|
| 2025.10.17 | ₩37,731 | ₩37,898 | ₩37,477 | ₩37,833 | +0.27% | 4.8만 |
|---|
| 2025.10.16 | ₩38,373 | ₩38,386 | ₩37,638 | ₩37,829 | -1.42% | 4.3만 |
|---|
| 2025.10.15 | ₩38,373 | ₩38,451 | ₩37,811 | ₩38,103 | -0.70% | 3.6만 |
|---|
| 2025.10.14 | ₩37,571 | ₩38,208 | ₩37,317 | ₩37,905 | +0.89% | 11.3만 |
|---|
| 2025.10.13 | ₩37,905 | ₩38,186 | ₩37,847 | ₩38,157 | +0.67% | 4.5만 |
|---|
| 2025.10.10 | ₩38,520 | ₩38,560 | ₩37,237 | ₩37,243 | -3.31% | 7.9만 |
|---|