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 | ₩45,526 | ₩45,686 | ₩45,312 | ₩45,602 | +0.17% | 21.3만 |
| 2026.10.08 | ₩45,059 | ₩45,366 | ₩44,830 | ₩45,163 | +0.23% | 27.5만 |
| 2026.10.07 | ₩45,259 | ₩45,446 | ₩45,152 | ₩45,352 | +0.21% | 21.3만 |
| 2026.10.06 | ₩45,646 | ₩45,993 | ₩45,579 | ₩45,726 | +0.18% | 43.4만 |
| 2026.10.05 | ₩45,312 | ₩45,603 | ₩45,219 | ₩45,579 | +0.59% | 83.9만 |
| 2026.10.02 | ₩45,312 | ₩45,312 | ₩44,939 | ₩45,179 | -0.29% | 11.8만 |
| 2026.10.01 | ₩44,845 | ₩45,125 | ₩44,525 | ₩45,072 | +0.51% | 15.3만 |
| 2026.09.30 | ₩44,858 | ₩44,905 | ₩44,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,578 |
| -0.62% |
| 13.2만 |
| 2026.09.29 | ₩44,899 | ₩44,899 | ₩44,412 | ₩44,698 | -0.45% | 25.5만 |
|---|
| 2026.09.28 | ₩44,538 | ₩44,792 | ₩44,258 | ₩44,586 | +0.11% | 12.4만 |
|---|
| 2026.09.25 | ₩44,965 | ₩45,072 | ₩44,712 | ₩45,001 | +0.08% | 30.2만 |
|---|
| 2026.09.24 | ₩44,605 | ₩44,939 | ₩44,538 | ₩44,761 | +0.35% | 75.3만 |
|---|
| 2026.09.23 | ₩45,165 | ₩45,165 | ₩44,738 | ₩44,888 | -0.61% | 14.5만 |
|---|
| 2026.09.22 | ₩45,032 | ₩45,245 | ₩44,912 | ₩45,187 | +0.34% | 11.6만 |
|---|
| 2026.09.21 | ₩44,792 | ₩45,099 | ₩44,538 | ₩45,000 | +0.46% | 57.4만 |
|---|
| 2026.09.18 | ₩44,311 | ₩44,351 | ₩44,031 | ₩44,345 | +0.08% | 8.3만 |
|---|
| 2026.09.17 | ₩44,432 | ₩44,432 | ₩44,111 | ₩44,189 | -0.55% | 27.4만 |
|---|
| 2026.09.16 | ₩44,005 | ₩44,231 | ₩43,498 | ₩43,778 | -0.52% | 15.6만 |
|---|
| 2026.09.15 | ₩44,058 | ₩44,058 | ₩43,711 | ₩43,770 | -0.65% | 28.3만 |
|---|
| 2026.09.14 | ₩43,658 | ₩44,205 | ₩43,604 | ₩44,071 | +0.95% | 11.6만 |
|---|
| 2026.09.11 | ₩44,271 | ₩44,365 | ₩44,191 | ₩44,311 | +0.09% | 9.2만 |
|---|
| 2026.09.10 | ₩43,911 | ₩44,218 | ₩43,764 | ₩43,779 | -0.30% | 33만 |
|---|
| 2026.09.09 | ₩44,765 | ₩44,765 | ₩44,375 | ₩44,402 | -0.81% | 23.7만 |
|---|
| 2026.09.08 | ₩45,339 | ₩45,339 | ₩44,965 | ₩44,980 | -0.79% | 8만 |
|---|
| 2026.09.04 | ₩45,366 | ₩45,539 | ₩45,352 | ₩45,460 | +0.21% | 13.1만 |
|---|
| 2026.09.03 | ₩45,085 | ₩45,472 | ₩44,939 | ₩45,388 | +0.67% | 9.5만 |
|---|
| 2026.09.02 | ₩44,605 | ₩44,778 | ₩44,485 | ₩44,764 | +0.36% | 18.8만 |
|---|
| 2026.09.01 | ₩44,832 | ₩45,012 | ₩44,391 | ₩44,469 | -0.81% | 29.6만 |
|---|
| 2026.08.31 | ₩45,272 | ₩45,419 | ₩45,132 | ₩45,380 | +0.24% | 16.6만 |
|---|
| 2026.08.28 | ₩46,059 | ₩46,086 | ₩45,406 | ₩45,428 | -1.37% | 7.4만 |
|---|
| 2026.08.27 | ₩45,953 | ₩46,179 | ₩45,866 | ₩46,147 | +0.42% | 12.8만 |
|---|
| 2026.08.26 | ₩44,832 | ₩45,379 | ₩44,832 | ₩45,255 | +0.94% | 6.5만 |
|---|
| 2026.08.25 | ₩45,406 | ₩45,419 | ₩45,012 | ₩45,180 | -0.50% | 13.1만 |
|---|
| 2026.08.24 | ₩45,312 | ₩45,312 | ₩44,872 | ₩45,125 | -0.41% | 5.2만 |
|---|
| 2026.08.21 | ₩45,592 | ₩45,592 | ₩45,259 | ₩45,552 | -0.09% | 7.6만 |
|---|
| 2026.08.20 | ₩45,299 | ₩45,619 | ₩45,152 | ₩45,269 | -0.06% | 15.7만 |
|---|
| 2026.08.19 | ₩45,899 | ₩45,899 | ₩45,305 | ₩45,547 | -0.77% | 15.6만 |
|---|
| 2026.08.18 | ₩45,819 | ₩46,013 | ₩45,506 | ₩45,524 | -0.64% | 13.2만 |
|---|
| 2026.08.17 | ₩46,420 | ₩46,578 | ₩46,366 | ₩46,413 | -0.01% | 12.7만 |
|---|
| 2026.08.14 | ₩46,620 | ₩46,620 | ₩46,199 | ₩46,262 | -0.77% | 14.4만 |
|---|
| 2026.08.13 | ₩46,059 | ₩46,540 | ₩45,859 | ₩46,444 | +0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩45,913 | ₩46,017 | ₩45,739 | ₩45,811 | -0.22% | 53만 |
|---|
| 2026.08.11 | ₩45,432 | ₩45,612 | ₩45,228 | ₩45,392 | -0.09% | 105.9만 |
|---|
| 2026.08.10 | ₩45,152 | ₩45,400 | ₩45,112 | ₩45,259 | +0.24% | 7.9만 |
|---|
| 2026.08.07 | ₩44,725 | ₩44,992 | ₩44,552 | ₩44,977 | +0.56% | 45.1만 |
|---|
| 2026.08.06 | ₩43,991 | ₩44,418 | ₩43,965 | ₩44,103 | +0.25% | 8.9만 |
|---|
| 2026.08.05 | ₩44,952 | ₩45,232 | ₩44,645 | ₩44,709 | -0.54% | 6.6만 |
|---|
| 2026.08.04 | ₩44,031 | ₩44,685 | ₩44,018 | ₩44,601 | +1.29% | 29.1만 |
|---|
| 2026.08.03 | ₩42,710 | ₩43,391 | ₩42,510 | ₩43,287 | +1.35% | 10.5만 |
|---|
| 2026.07.31 | ₩43,204 | ₩43,204 | ₩42,311 | ₩42,710 | -1.14% | 13.7만 |
|---|
| 2026.07.30 | ₩42,190 | ₩42,617 | ₩42,026 | ₩42,588 | +0.94% | 10.5만 |
|---|
| 2026.07.29 | ₩42,097 | ₩42,503 | ₩41,423 | ₩41,489 | -1.44% | 20.4만 |
|---|
| 2026.07.28 | ₩42,270 | ₩42,390 | ₩41,590 | ₩42,293 | +0.05% | 16.9만 |
|---|
| 2026.07.27 | ₩43,017 | ₩43,111 | ₩42,103 | ₩42,649 | -0.86% | 16.9만 |
|---|
| 2026.07.24 | ₩42,897 | ₩43,037 | ₩42,350 | ₩42,494 | -0.94% | 10만 |
|---|
| 2026.07.23 | ₩43,111 | ₩43,124 | ₩42,590 | ₩42,834 | -0.64% | 15.6만 |
|---|
| 2026.07.22 | ₩43,071 | ₩43,337 | ₩42,964 | ₩43,100 | +0.07% | 8.4만 |
|---|
| 2026.07.21 | ₩43,244 | ₩43,404 | ₩43,144 | ₩43,385 | +0.33% | 11.2만 |
|---|
| 2026.07.20 | ₩43,097 | ₩43,151 | ₩42,644 | ₩42,700 | -0.92% | 8.1만 |
|---|
| 2026.07.17 | ₩42,203 | ₩43,164 | ₩42,177 | ₩42,745 | +1.28% | 13.7만 |
|---|
| 2026.07.16 | ₩43,444 | ₩43,531 | ₩43,031 | ₩43,163 | -0.65% | 6.1만 |
|---|
| 2026.07.15 | ₩44,365 | ₩44,365 | ₩43,164 | ₩43,792 | -1.29% | 11.9만 |
|---|
| 2026.07.14 | ₩44,191 | ₩44,323 | ₩43,978 | ₩44,147 | -0.10% | 18.7만 |
|---|
| 2026.07.13 | ₩43,951 | ₩44,231 | ₩43,578 | ₩43,748 | -0.46% | 6.1만 |
|---|
| 2026.07.10 | ₩44,698 | ₩44,792 | ₩44,191 | ₩44,580 | -0.27% | 11.8만 |
|---|
| 2026.07.09 | ₩44,538 | ₩44,952 | ₩44,533 | ₩44,734 | +0.44% | 24.8만 |
|---|
| 2026.07.08 | ₩43,364 | ₩43,991 | ₩43,211 | ₩43,951 | +1.35% | 15.3만 |
|---|
| 2026.07.07 | ₩44,205 | ₩44,351 | ₩43,538 | ₩43,902 | -0.69% | 13만 |
|---|
| 2026.07.06 | ₩44,725 | ₩44,939 | ₩44,558 | ₩44,656 | -0.16% | 90.9만 |
|---|
| 2026.07.02 | ₩45,099 | ₩45,297 | ₩43,763 | ₩44,158 | -2.09% | 19.3만 |
|---|
| 2026.07.01 | ₩45,199 | ₩45,459 | ₩44,858 | ₩44,947 | -0.56% | 5만 |
|---|
| 2026.06.30 | ₩45,005 | ₩45,833 | ₩45,005 | ₩45,743 | +1.64% | 4.6만 |
|---|
| 2026.06.29 | ₩44,378 | ₩44,965 | ₩44,070 | ₩44,936 | +1.26% | 5.3만 |
|---|
| 2026.06.26 | ₩43,804 | ₩44,418 | ₩43,724 | ₩44,010 | +0.47% | 6.6만 |
|---|
| 2026.06.25 | ₩44,285 | ₩44,485 | ₩43,671 | ₩44,281 | -0.01% | 11.8만 |
|---|
| 2026.06.24 | ₩43,484 | ₩44,058 | ₩43,376 | ₩43,607 | +0.28% | 6.1만 |
|---|
| 2026.06.23 | ₩43,618 | ₩43,896 | ₩43,351 | ₩43,516 | -0.23% | 13.8만 |
|---|
| 2026.06.22 | ₩44,632 | ₩44,952 | ₩44,552 | ₩44,798 | +0.37% | 5.2만 |
|---|
| 2026.06.18 | ₩44,151 | ₩44,521 | ₩44,050 | ₩44,378 | +0.51% | 6.4만 |
|---|
| 2026.06.17 | ₩44,218 | ₩44,231 | ₩43,217 | ₩43,239 | -2.21% | 27.1만 |
|---|
| 2026.06.16 | ₩44,525 | ₩44,632 | ₩43,578 | ₩43,603 | -2.07% | 6.6만 |
|---|
| 2026.06.15 | ₩44,538 | ₩44,653 | ₩44,325 | ₩44,448 | -0.20% | 11.4만 |
|---|
| 2026.06.12 | ₩43,097 | ₩43,524 | ₩42,750 | ₩43,377 | +0.65% | 12.8만 |
|---|
| 2026.06.11 | ₩41,763 | ₩43,097 | ₩41,690 | ₩42,985 | +2.93% | 11만 |
|---|
| 2026.06.10 | ₩41,790 | ₩42,669 | ₩41,203 | ₩41,265 | -1.25% | 8.4만 |
|---|
| 2026.06.09 | ₩42,684 | ₩43,137 | ₩40,682 | ₩42,139 | -1.28% | 11만 |
|---|
| 2026.06.08 | ₩42,297 | ₩42,604 | ₩42,003 | ₩42,197 | -0.24% | 6.2만 |
|---|
| 2026.06.05 | ₩43,004 | ₩43,004 | ₩41,469 | ₩41,680 | -3.08% | 15.3만 |
|---|
| 2026.06.04 | ₩43,151 | ₩43,868 | ₩43,065 | ₩43,695 | +1.26% | 7.5만 |
|---|
| 2026.06.03 | ₩43,444 | ₩43,892 | ₩43,444 | ₩43,794 | +0.80% | 5.1만 |
|---|
| 2026.06.02 | ₩43,658 | ₩43,878 | ₩43,444 | ₩43,878 | +0.50% | 4.5만 |
|---|
| 2026.06.01 | ₩43,271 | ₩43,991 | ₩43,257 | ₩43,836 | +1.31% | 6.1만 |
|---|
| 2026.05.29 | ₩42,830 | ₩43,136 | ₩42,817 | ₩43,135 | +0.71% | 4.7만 |
|---|
| 2026.05.28 | ₩41,976 | ₩42,630 | ₩41,656 | ₩42,459 | +1.15% | 4만 |
|---|
| 2026.05.27 | ₩42,003 | ₩42,257 | ₩41,910 | ₩41,975 | -0.07% | 9.1만 |
|---|
| 2026.05.26 | ₩42,003 | ₩42,337 | ₩41,903 | ₩42,179 | +0.42% | 5.2만 |
|---|
| 2026.05.22 | ₩41,296 | ₩41,456 | ₩41,136 | ₩41,368 | +0.17% | 4.1만 |
|---|
| 2026.05.21 | ₩40,242 | ₩41,123 | ₩40,242 | ₩40,925 | +1.70% | 14.4만 |
|---|
| 2026.05.20 | ₩40,055 | ₩40,602 | ₩39,968 | ₩40,553 | +1.24% | 2.6만 |
|---|
| 2026.05.19 | ₩39,922 | ₩40,116 | ₩39,621 | ₩39,823 | -0.25% | 3.8만 |
|---|
| 2026.05.18 | ₩40,415 | ₩40,522 | ₩39,815 | ₩40,235 | -0.45% | 3.3만 |
|---|
| 2026.05.15 | ₩40,482 | ₩40,902 | ₩40,269 | ₩40,677 | +0.48% | 11.4만 |
|---|
| 2026.05.14 | ₩40,722 | ₩41,229 | ₩40,722 | ₩41,171 | +1.10% | 2.5만 |
|---|
| 2026.05.13 | ₩40,996 | ₩40,996 | ₩40,415 | ₩40,730 | -0.65% | 13.7만 |
|---|
| 2026.05.12 | ₩40,989 | ₩40,989 | ₩40,189 | ₩40,933 | -0.14% | 8만 |
|---|
| 2026.05.11 | ₩41,243 | ₩41,496 | ₩41,243 | ₩41,336 | +0.23% | 4.5만 |
|---|
| 2026.05.08 | ₩40,949 | ₩41,243 | ₩40,842 | ₩41,241 | +0.71% | 1.6만 |
|---|
| 2026.05.07 | ₩41,456 | ₩41,456 | ₩40,523 | ₩40,685 | -1.86% | 4.8만 |
|---|
| 2026.05.06 | ₩41,163 | ₩41,179 | ₩40,696 | ₩41,179 | +0.04% | 3.6만 |
|---|
| 2026.05.05 | ₩40,455 | ₩40,802 | ₩40,362 | ₩40,676 | +0.54% | 5.7만 |
|---|
| 2026.05.04 | ₩39,722 | ₩40,015 | ₩39,441 | ₩39,681 | -0.10% | 7.1만 |
|---|
| 2026.05.01 | ₩39,415 | ₩39,628 | ₩39,248 | ₩39,609 | +0.49% | 3.2만 |
|---|
| 2026.04.30 | ₩39,054 | ₩39,281 | ₩38,665 | ₩39,201 | +0.38% | 4.6만 |
|---|
| 2026.04.29 | ₩38,921 | ₩38,921 | ₩38,494 | ₩38,741 | -0.46% | 209.4만 |
|---|
| 2026.04.28 | ₩39,028 | ₩39,214 | ₩38,601 | ₩38,786 | -0.62% | 4.1만 |
|---|
| 2026.04.27 | ₩39,895 | ₩39,895 | ₩39,521 | ₩39,782 | -0.28% | 3만 |
|---|
| 2026.04.24 | ₩39,535 | ₩39,982 | ₩39,388 | ₩39,924 | +0.99% | 3.3만 |
|---|
| 2026.04.23 | ₩39,481 | ₩39,573 | ₩38,735 | ₩39,269 | -0.54% | 3만 |
|---|
| 2026.04.22 | ₩39,708 | ₩39,895 | ₩39,601 | ₩39,891 | +0.46% | 4.8만 |
|---|
| 2026.04.21 | ₩39,681 | ₩39,718 | ₩39,108 | ₩39,210 | -1.19% | 4.5만 |
|---|
| 2026.04.20 | ₩39,174 | ₩39,480 | ₩39,121 | ₩39,480 | +0.78% | 2.8만 |
|---|
| 2026.04.17 | ₩38,908 | ₩39,281 | ₩38,908 | ₩39,248 | +0.87% | 269.5만 |
|---|
| 2026.04.16 | ₩38,734 | ₩38,788 | ₩38,347 | ₩38,466 | -0.69% | 13.6만 |
|---|
| 2026.04.15 | ₩38,401 | ₩38,561 | ₩38,254 | ₩38,542 | +0.37% | 2만 |
|---|
| 2026.04.14 | ₩38,214 | ₩38,483 | ₩38,214 | ₩38,386 | +0.45% | 12.6만 |
|---|
| 2026.04.13 | ₩37,186 | ₩37,912 | ₩37,186 | ₩37,912 | +1.95% | 4.5만 |
|---|
| 2026.04.10 | ₩37,293 | ₩37,293 | ₩37,040 | ₩37,133 | -0.43% | 2.5만 |
|---|
| 2026.04.09 | ₩36,893 | ₩37,140 | ₩36,733 | ₩37,105 | +0.58% | 2.8만 |
|---|
| 2026.04.08 | ₩37,440 | ₩37,547 | ₩36,866 | ₩37,016 | -1.13% | 3.3만 |
|---|
| 2026.04.07 | ₩35,665 | ₩35,784 | ₩35,280 | ₩35,776 | +0.31% | 7.7만 |
|---|
| 2026.04.06 | ₩35,772 | ₩35,865 | ₩35,611 | ₩35,775 | +0.01% | 6.3만 |
|---|
| 2026.04.02 | ₩34,758 | ₩35,879 | ₩34,758 | ₩35,729 | +2.79% | 11.2만 |
|---|
| 2026.04.01 | ₩35,665 | ₩35,986 | ₩35,425 | ₩35,625 | -0.11% | 266.2만 |
|---|
| 2026.03.31 | ₩34,091 | ₩35,132 | ₩34,078 | ₩35,086 | +2.92% | 59.1만 |
|---|
| 2026.03.30 | ₩33,997 | ₩34,024 | ₩33,357 | ₩33,569 | -1.26% | 4.7만 |
|---|
| 2026.03.27 | ₩34,291 | ₩34,531 | ₩34,004 | ₩34,124 | -0.49% | 6.6만 |
|---|
| 2026.03.26 | ₩35,365 | ₩35,545 | ₩34,611 | ₩34,626 | -2.09% | 11.5만 |
|---|
| 2026.03.25 | ₩36,172 | ₩36,172 | ₩35,799 | ₩35,883 | -0.80% | 1.9만 |
|---|
| 2026.03.24 | ₩35,652 | ₩35,865 | ₩35,372 | ₩35,727 | +0.21% | 2.8만 |
|---|
| 2026.03.23 | ₩35,759 | ₩36,506 | ₩35,759 | ₩35,916 | +0.44% | 1.8만 |
|---|
| 2026.03.20 | ₩35,785 | ₩35,812 | ₩35,058 | ₩35,296 | -1.37% | 6.4만 |
|---|
| 2026.03.19 | ₩35,559 | ₩36,239 | ₩35,559 | ₩36,040 | +1.35% | 3.9만 |
|---|
| 2026.03.18 | ₩36,372 | ₩36,453 | ₩35,919 | ₩35,925 | -1.23% | 4.3만 |
|---|
| 2026.03.17 | ₩36,266 | ₩36,659 | ₩36,266 | ₩36,417 | +0.42% | 9.6만 |
|---|
| 2026.03.16 | ₩36,259 | ₩36,372 | ₩36,026 | ₩36,128 | -0.36% | 5.4만 |
|---|
| 2026.03.13 | ₩36,012 | ₩36,239 | ₩35,585 | ₩35,691 | -0.89% | 6.8만 |
|---|
| 2026.03.12 | ₩36,186 | ₩36,244 | ₩35,692 | ₩35,699 | -1.35% | 6.8만 |
|---|
| 2026.03.11 | ₩36,533 | ₩36,613 | ₩36,279 | ₩36,450 | -0.23% | 17.5만 |
|---|
| 2026.03.10 | ₩36,773 | ₩36,866 | ₩36,372 | ₩36,411 | -0.98% | 4.5만 |
|---|
| 2026.03.09 | ₩35,719 | ₩36,839 | ₩35,565 | ₩36,747 | +2.88% | 19.9만 |
|---|
| 2026.03.06 | ₩35,986 | ₩36,466 | ₩35,986 | ₩36,160 | +0.49% | 27.6만 |
|---|
| 2026.03.05 | ₩36,853 | ₩37,226 | ₩36,399 | ₩36,734 | -0.32% | 8.2만 |
|---|
| 2026.03.04 | ₩36,759 | ₩36,973 | ₩36,559 | ₩36,902 | +0.39% | 6.7만 |
|---|
| 2026.03.03 | ₩36,178 | ₩36,706 | ₩35,825 | ₩36,530 | +0.97% | 16.9만 |
|---|
| 2026.03.02 | ₩36,332 | ₩37,080 | ₩36,332 | ₩36,953 | +1.71% | 22.8만 |
|---|
| 2026.02.27 | ₩36,679 | ₩36,940 | ₩36,626 | ₩36,940 | +0.71% | 9.9만 |
|---|
| 2026.02.26 | ₩37,226 | ₩37,280 | ₩36,786 | ₩37,248 | +0.06% | 5.2만 |
|---|
| 2026.02.25 | ₩36,960 | ₩37,253 | ₩36,913 | ₩37,154 | +0.53% | 13.7만 |
|---|
| 2026.02.24 | ₩36,266 | ₩36,813 | ₩36,079 | ₩36,779 | +1.42% | 14.1만 |
|---|
| 2026.02.23 | ₩36,733 | ₩36,733 | ₩36,012 | ₩36,182 | -1.50% | 5.6만 |
|---|
| 2026.02.20 | ₩36,826 | ₩37,253 | ₩36,826 | ₩37,040 | +0.58% | 50.6만 |
|---|
| 2026.02.19 | ₩36,706 | ₩36,786 | ₩36,533 | ₩36,757 | +0.14% | 3.7만 |
|---|
| 2026.02.18 | ₩36,613 | ₩37,106 | ₩36,573 | ₩36,865 | +0.69% | 6.3만 |
|---|
| 2026.02.17 | ₩36,413 | ₩36,733 | ₩36,086 | ₩36,562 | +0.41% | 12.3만 |
|---|
| 2026.02.13 | ₩36,172 | ₩36,653 | ₩36,026 | ₩36,404 | +0.64% | 11.1만 |
|---|
| 2026.02.12 | ₩36,986 | ₩37,146 | ₩36,039 | ₩36,056 | -2.51% | 7.2만 |
|---|
| 2026.02.11 | ₩37,240 | ₩37,240 | ₩36,613 | ₩36,901 | -0.91% | 15.6만 |
|---|
| 2026.02.10 | ₩37,200 | ₩37,290 | ₩36,920 | ₩36,946 | -0.68% | 5.8만 |
|---|
| 2026.02.09 | ₩36,759 | ₩37,253 | ₩36,719 | ₩37,109 | +0.95% | 4만 |
|---|
| 2026.02.06 | ₩36,092 | ₩36,771 | ₩36,039 | ₩36,753 | +1.83% | 5.3만 |
|---|
| 2026.02.05 | ₩35,372 | ₩36,012 | ₩35,372 | ₩35,508 | +0.38% | 5.3만 |
|---|
| 2026.02.04 | ₩36,466 | ₩36,466 | ₩35,252 | ₩35,652 | -2.23% | 142만 |
|---|
| 2026.02.03 | ₩37,360 | ₩37,360 | ₩36,092 | ₩36,537 | -2.20% | 16.5만 |
|---|
| 2026.02.02 | ₩37,226 | ₩37,640 | ₩37,226 | ₩37,513 | +0.77% | 41.5만 |
|---|
| 2026.01.30 | ₩37,760 | ₩38,054 | ₩37,173 | ₩37,261 | -1.32% | 23.5만 |
|---|
| 2026.01.29 | ₩38,147 | ₩38,147 | ₩37,400 | ₩38,043 | -0.27% | 14만 |
|---|
| 2026.01.28 | ₩38,321 | ₩38,414 | ₩38,107 | ₩38,154 | -0.44% | 8.9만 |
|---|
| 2026.01.27 | ₩38,294 | ₩38,347 | ₩38,160 | ₩38,329 | +0.09% | 21.1만 |
|---|
| 2026.01.26 | ₩38,234 | ₩38,234 | ₩38,134 | ₩38,154 | -0.21% | 3.9만 |
|---|
| 2026.01.23 | ₩38,014 | ₩38,014 | ₩37,787 | ₩37,900 | -0.30% | 3.7만 |
|---|
| 2026.01.22 | ₩38,414 | ₩38,414 | ₩37,974 | ₩38,028 | -1.00% | 4.6만 |
|---|
| 2026.01.21 | ₩37,800 | ₩38,219 | ₩37,600 | ₩37,982 | +0.48% | 24.6만 |
|---|
| 2026.01.20 | ₩37,573 | ₩37,987 | ₩37,547 | ₩37,571 | -0.01% | 6.4만 |
|---|
| 2026.01.16 | ₩38,507 | ₩38,507 | ₩38,234 | ₩38,250 | -0.67% | 4.1만 |
|---|
| 2026.01.15 | ₩38,667 | ₩38,747 | ₩38,274 | ₩38,291 | -0.97% | 3.7만 |
|---|
| 2026.01.14 | ₩38,454 | ₩38,454 | ₩37,854 | ₩38,162 | -0.76% | 28.7만 |
|---|
| 2026.01.13 | ₩38,721 | ₩38,723 | ₩38,507 | ₩38,574 | -0.38% | 4.8만 |
|---|
| 2026.01.12 | ₩38,227 | ₩38,687 | ₩38,227 | ₩38,626 | +1.04% | 2.7만 |
|---|
| 2026.01.09 | ₩38,374 | ₩38,557 | ₩38,307 | ₩38,474 | +0.26% | 4.3만 |
|---|
| 2026.01.08 | ₩38,401 | ₩38,401 | ₩38,107 | ₩38,172 | -0.59% | 2.7만 |
|---|
| 2026.01.07 | ₩38,641 | ₩38,960 | ₩38,611 | ₩38,709 | +0.18% | 3.8만 |
|---|
| 2026.01.06 | ₩38,200 | ₩38,754 | ₩38,134 | ₩38,705 | +1.32% | 10.4만 |
|---|
| 2026.01.05 | ₩38,054 | ₩38,307 | ₩38,040 | ₩38,146 | +0.24% | 3.4만 |
|---|
| 2026.01.02 | ₩37,947 | ₩37,947 | ₩37,573 | ₩37,785 | -0.43% | 2.6만 |
|---|
| 2025.12.31 | ₩37,960 | ₩37,960 | ₩37,573 | ₩37,573 | -1.02% | 3.8만 |
|---|
| 2025.12.30 | ₩38,134 | ₩38,134 | ₩37,983 | ₩37,983 | -0.40% | 1.9만 |
|---|
| 2025.12.29 | ₩38,134 | ₩38,227 | ₩38,054 | ₩38,139 | +0.01% | 5.4만 |
|---|
| 2025.12.26 | ₩38,374 | ₩38,374 | ₩38,280 | ₩38,339 | -0.09% | 2만 |
|---|
| 2025.12.24 | ₩38,187 | ₩38,347 | ₩38,154 | ₩38,318 | +0.34% | 2.7만 |
|---|
| 2025.12.23 | ₩38,147 | ₩38,254 | ₩38,027 | ₩38,212 | +0.17% | 6.8만 |
|---|
| 2025.12.22 | ₩38,361 | ₩38,361 | ₩38,187 | ₩38,280 | -0.21% | 7만 |
|---|
| 2025.12.19 | ₩37,360 | ₩38,027 | ₩37,360 | ₩37,967 | +1.62% | 4.5만 |
|---|
| 2025.12.18 | ₩37,253 | ₩37,473 | ₩37,160 | ₩37,257 | +0.01% | 4.8만 |
|---|
| 2025.12.17 | ₩37,640 | ₩37,653 | ₩36,658 | ₩36,661 | -2.60% | 6.7만 |
|---|
| 2025.12.16 | ₩37,413 | ₩37,713 | ₩37,306 | ₩37,588 | +0.47% | 4.6만 |
|---|
| 2025.12.15 | ₩38,014 | ₩38,014 | ₩37,529 | ₩37,592 | -1.11% | 3.2만 |
|---|
| 2025.12.12 | ₩38,654 | ₩38,654 | ₩37,587 | ₩37,708 | -2.45% | 8.9만 |
|---|
| 2025.12.11 | ₩38,494 | ₩38,841 | ₩38,297 | ₩38,796 | +0.78% | 7.3만 |
|---|
| 2025.12.10 | ₩38,490 | ₩38,854 | ₩38,254 | ₩38,694 | +0.53% | 5.1만 |
|---|
| 2025.12.09 | ₩38,267 | ₩38,469 | ₩38,267 | ₩38,369 | +0.26% | 2만 |
|---|
| 2025.12.08 | ₩38,521 | ₩38,521 | ₩38,240 | ₩38,321 | -0.52% | 7.9만 |
|---|
| 2025.12.05 | ₩38,240 | ₩38,414 | ₩38,227 | ₩38,350 | +0.29% | 9.5만 |
|---|
| 2025.12.04 | ₩37,907 | ₩38,174 | ₩37,747 | ₩38,083 | +0.46% | 37.6만 |
|---|
| 2025.12.03 | ₩37,787 | ₩37,967 | ₩37,540 | ₩37,942 | +0.41% | 8.2만 |
|---|
| 2025.12.02 | ₩37,907 | ₩38,195 | ₩37,813 | ₩37,872 | -0.09% | 14.8만 |
|---|
| 2025.12.01 | ₩37,360 | ₩37,907 | ₩37,346 | ₩37,589 | +0.61% | 25.4만 |
|---|
| 2025.11.28 | ₩37,720 | ₩37,898 | ₩37,720 | ₩37,898 | +0.47% | 2.2만 |
|---|
| 2025.11.26 | ₩37,533 | ₩37,733 | ₩37,460 | ₩37,601 | +0.18% | 62.4만 |
|---|
| 2025.11.25 | ₩36,892 | ₩37,387 | ₩36,626 | ₩37,371 | +1.30% | 7.8만 |
|---|
| 2025.11.24 | ₩36,199 | ₩36,886 | ₩36,179 | ₩36,826 | +1.73% | 2.9만 |
|---|
| 2025.11.21 | ₩35,679 | ₩36,146 | ₩35,141 | ₩35,840 | +0.45% | 7만 |
|---|
| 2025.11.20 | ₩37,253 | ₩37,399 | ₩35,438 | ₩35,468 | -4.79% | 9.3만 |
|---|
| 2025.11.19 | ₩36,439 | ₩36,873 | ₩36,439 | ₩36,541 | +0.28% | 197만 |
|---|
| 2025.11.18 | ₩36,239 | ₩36,613 | ₩35,999 | ₩36,311 | +0.20% | 3.6만 |
|---|
| 2025.11.17 | ₩37,137 | ₩37,213 | ₩36,306 | ₩36,513 | -1.68% | 4만 |
|---|
| 2025.11.14 | ₩36,239 | ₩37,397 | ₩36,239 | ₩37,008 | +2.12% | 5.2만 |
|---|
| 2025.11.13 | ₩37,840 | ₩37,840 | ₩36,786 | ₩36,910 | -2.46% | 11.5만 |
|---|
| 2025.11.12 | ₩38,409 | ₩38,409 | ₩38,027 | ₩38,074 | -0.87% | 4.7만 |
|---|
| 2025.11.11 | ₩38,387 | ₩38,387 | ₩38,060 | ₩38,262 | -0.33% | 22.2만 |
|---|
| 2025.11.10 | ₩38,387 | ₩38,654 | ₩38,174 | ₩38,566 | +0.47% | 6만 |
|---|
| 2025.11.07 | ₩37,306 | ₩37,761 | ₩36,890 | ₩37,761 | +1.22% | 4.6만 |
|---|
| 2025.11.06 | ₩38,254 | ₩38,254 | ₩37,453 | ₩37,565 | -1.80% | 4.5만 |
|---|
| 2025.11.05 | ₩37,934 | ₩38,574 | ₩37,934 | ₩38,375 | +1.16% | 4.4만 |
|---|
| 2025.11.04 | ₩38,521 | ₩38,539 | ₩37,974 | ₩38,040 | -1.25% | 6.1만 |
|---|
| 2025.11.03 | ₩39,214 | ₩39,214 | ₩38,788 | ₩39,060 | -0.39% | 3.3만 |
|---|
| 2025.10.31 | ₩39,014 | ₩39,144 | ₩38,681 | ₩38,917 | -0.25% | 10.5만 |
|---|
| 2025.10.30 | ₩38,908 | ₩39,235 | ₩38,667 | ₩38,674 | -0.60% | 3.7만 |
|---|
| 2025.10.29 | ₩39,180 | ₩39,360 | ₩39,113 | ₩39,201 | +0.05% | 4.8만 |
|---|
| 2025.10.28 | ₩39,415 | ₩39,415 | ₩39,189 | ₩39,237 | -0.45% | 4.1만 |
|---|
| 2025.10.27 | ₩39,495 | ₩39,495 | ₩39,335 | ₩39,468 | -0.07% | 4.5만 |
|---|
| 2025.10.24 | ₩38,988 | ₩39,134 | ₩38,952 | ₩38,952 | -0.09% | 4.7만 |
|---|
| 2025.10.23 | ₩38,207 | ₩38,454 | ₩38,067 | ₩38,398 | +0.50% | 5.4만 |
|---|
| 2025.10.22 | ₩38,347 | ₩38,367 | ₩37,360 | ₩37,741 | -1.58% | 25.4만 |
|---|
| 2025.10.21 | ₩37,996 | ₩38,334 | ₩37,996 | ₩38,275 | +0.73% | 4.7만 |
|---|
| 2025.10.20 | ₩38,040 | ₩38,307 | ₩38,040 | ₩38,164 | +0.33% | 2.6만 |
|---|
| 2025.10.17 | ₩37,667 | ₩37,834 | ₩37,413 | ₩37,768 | +0.27% | 4.8만 |
|---|
| 2025.10.16 | ₩38,307 | ₩38,321 | ₩37,573 | ₩37,764 | -1.42% | 4.3만 |
|---|
| 2025.10.15 | ₩38,307 | ₩38,386 | ₩37,747 | ₩38,038 | -0.70% | 3.6만 |
|---|
| 2025.10.14 | ₩37,507 | ₩38,143 | ₩37,253 | ₩37,840 | +0.89% | 11.3만 |
|---|
| 2025.10.13 | ₩37,840 | ₩38,120 | ₩37,783 | ₩38,092 | +0.67% | 4.5만 |
|---|
| 2025.10.10 | ₩38,454 | ₩38,494 | ₩37,173 | ₩37,180 | -3.31% | 7.9만 |
|---|