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 | ₩45,617 | ₩45,778 | ₩45,403 | ₩45,693 | +0.17% | 21.3만 |
| 2026.10.08 | ₩45,149 | ₩45,457 | ₩44,921 | ₩45,253 | +0.23% | 27.5만 |
| 2026.10.07 | ₩45,350 | ₩45,537 | ₩45,243 | ₩45,443 | +0.21% | 21.3만 |
| 2026.10.06 | ₩45,737 | ₩46,085 | ₩45,671 | ₩45,818 | +0.18% | 43.4만 |
| 2026.10.05 | ₩45,403 | ₩45,695 | ₩45,310 | ₩45,671 | +0.59% | 83.9만 |
| 2026.10.02 | ₩45,403 | ₩45,403 | ₩45,029 | ₩45,269 | -0.29% | 11.8만 |
| 2026.10.01 | ₩44,935 | ₩45,216 | ₩44,614 | ₩45,163 | +0.51% | 15.3만 |
| 2026.09.30 | ₩44,949 | ₩44,995 | ₩44,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,668 |
| -0.62% |
| 13.2만 |
| 2026.09.29 | ₩44,989 | ₩44,989 | ₩44,501 | ₩44,788 | -0.45% | 25.5만 |
|---|
| 2026.09.28 | ₩44,628 | ₩44,882 | ₩44,347 | ₩44,676 | +0.11% | 12.4만 |
|---|
| 2026.09.25 | ₩45,056 | ₩45,163 | ₩44,802 | ₩45,092 | +0.08% | 30.2만 |
|---|
| 2026.09.24 | ₩44,695 | ₩45,029 | ₩44,628 | ₩44,851 | +0.35% | 75.3만 |
|---|
| 2026.09.23 | ₩45,256 | ₩45,256 | ₩44,828 | ₩44,978 | -0.61% | 14.5만 |
|---|
| 2026.09.22 | ₩45,122 | ₩45,336 | ₩45,002 | ₩45,277 | +0.34% | 11.6만 |
|---|
| 2026.09.21 | ₩44,882 | ₩45,189 | ₩44,628 | ₩45,090 | +0.46% | 57.4만 |
|---|
| 2026.09.18 | ₩44,400 | ₩44,441 | ₩44,120 | ₩44,434 | +0.08% | 8.3만 |
|---|
| 2026.09.17 | ₩44,521 | ₩44,521 | ₩44,200 | ₩44,277 | -0.55% | 27.4만 |
|---|
| 2026.09.16 | ₩44,093 | ₩44,320 | ₩43,585 | ₩43,866 | -0.52% | 15.6만 |
|---|
| 2026.09.15 | ₩44,146 | ₩44,146 | ₩43,799 | ₩43,858 | -0.65% | 28.3만 |
|---|
| 2026.09.14 | ₩43,745 | ₩44,293 | ₩43,692 | ₩44,160 | +0.95% | 11.6만 |
|---|
| 2026.09.11 | ₩44,360 | ₩44,454 | ₩44,280 | ₩44,400 | +0.09% | 9.2만 |
|---|
| 2026.09.10 | ₩43,999 | ₩44,307 | ₩43,852 | ₩43,867 | -0.30% | 33만 |
|---|
| 2026.09.09 | ₩44,855 | ₩44,855 | ₩44,465 | ₩44,491 | -0.81% | 23.7만 |
|---|
| 2026.09.08 | ₩45,430 | ₩45,430 | ₩45,056 | ₩45,070 | -0.79% | 8만 |
|---|
| 2026.09.04 | ₩45,457 | ₩45,630 | ₩45,443 | ₩45,552 | +0.21% | 13.1만 |
|---|
| 2026.09.03 | ₩45,176 | ₩45,564 | ₩45,029 | ₩45,479 | +0.67% | 9.5만 |
|---|
| 2026.09.02 | ₩44,695 | ₩44,868 | ₩44,574 | ₩44,854 | +0.36% | 18.8만 |
|---|
| 2026.09.01 | ₩44,922 | ₩45,102 | ₩44,481 | ₩44,558 | -0.81% | 29.6만 |
|---|
| 2026.08.31 | ₩45,363 | ₩45,510 | ₩45,223 | ₩45,471 | +0.24% | 16.6만 |
|---|
| 2026.08.28 | ₩46,152 | ₩46,179 | ₩45,497 | ₩45,519 | -1.37% | 7.4만 |
|---|
| 2026.08.27 | ₩46,045 | ₩46,272 | ₩45,958 | ₩46,240 | +0.42% | 12.8만 |
|---|
| 2026.08.26 | ₩44,922 | ₩45,470 | ₩44,922 | ₩45,346 | +0.94% | 6.5만 |
|---|
| 2026.08.25 | ₩45,497 | ₩45,510 | ₩45,102 | ₩45,271 | -0.50% | 13.1만 |
|---|
| 2026.08.24 | ₩45,403 | ₩45,403 | ₩44,962 | ₩45,216 | -0.41% | 5.2만 |
|---|
| 2026.08.21 | ₩45,684 | ₩45,684 | ₩45,350 | ₩45,644 | -0.09% | 7.6만 |
|---|
| 2026.08.20 | ₩45,390 | ₩45,711 | ₩45,243 | ₩45,360 | -0.06% | 15.7만 |
|---|
| 2026.08.19 | ₩45,991 | ₩45,991 | ₩45,396 | ₩45,638 | -0.77% | 15.6만 |
|---|
| 2026.08.18 | ₩45,911 | ₩46,105 | ₩45,597 | ₩45,616 | -0.64% | 13.2만 |
|---|
| 2026.08.17 | ₩46,513 | ₩46,672 | ₩46,459 | ₩46,506 | -0.01% | 12.7만 |
|---|
| 2026.08.14 | ₩46,713 | ₩46,713 | ₩46,292 | ₩46,355 | -0.77% | 14.4만 |
|---|
| 2026.08.13 | ₩46,152 | ₩46,633 | ₩45,951 | ₩46,537 | +0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩46,005 | ₩46,109 | ₩45,831 | ₩45,903 | -0.22% | 53만 |
|---|
| 2026.08.11 | ₩45,523 | ₩45,704 | ₩45,319 | ₩45,483 | -0.09% | 105.9만 |
|---|
| 2026.08.10 | ₩45,243 | ₩45,491 | ₩45,203 | ₩45,350 | +0.24% | 7.9만 |
|---|
| 2026.08.07 | ₩44,815 | ₩45,082 | ₩44,641 | ₩45,068 | +0.56% | 45.1만 |
|---|
| 2026.08.06 | ₩44,080 | ₩44,507 | ₩44,053 | ₩44,192 | +0.25% | 8.9만 |
|---|
| 2026.08.05 | ₩45,042 | ₩45,323 | ₩44,735 | ₩44,799 | -0.54% | 6.6만 |
|---|
| 2026.08.04 | ₩44,120 | ₩44,775 | ₩44,106 | ₩44,691 | +1.29% | 29.1만 |
|---|
| 2026.08.03 | ₩42,796 | ₩43,478 | ₩42,596 | ₩43,374 | +1.35% | 10.5만 |
|---|
| 2026.07.31 | ₩43,291 | ₩43,291 | ₩42,396 | ₩42,796 | -1.14% | 13.7만 |
|---|
| 2026.07.30 | ₩42,275 | ₩42,703 | ₩42,110 | ₩42,673 | +0.94% | 10.5만 |
|---|
| 2026.07.29 | ₩42,181 | ₩42,589 | ₩41,506 | ₩41,573 | -1.44% | 20.4만 |
|---|
| 2026.07.28 | ₩42,355 | ₩42,475 | ₩41,673 | ₩42,378 | +0.05% | 16.9만 |
|---|
| 2026.07.27 | ₩43,104 | ₩43,197 | ₩42,188 | ₩42,735 | -0.86% | 16.9만 |
|---|
| 2026.07.24 | ₩42,983 | ₩43,124 | ₩42,435 | ₩42,580 | -0.94% | 10만 |
|---|
| 2026.07.23 | ₩43,197 | ₩43,211 | ₩42,676 | ₩42,920 | -0.64% | 15.6만 |
|---|
| 2026.07.22 | ₩43,157 | ₩43,424 | ₩43,050 | ₩43,186 | +0.07% | 8.4만 |
|---|
| 2026.07.21 | ₩43,331 | ₩43,491 | ₩43,231 | ₩43,473 | +0.33% | 11.2만 |
|---|
| 2026.07.20 | ₩43,184 | ₩43,237 | ₩42,729 | ₩42,785 | -0.92% | 8.1만 |
|---|
| 2026.07.17 | ₩42,288 | ₩43,251 | ₩42,261 | ₩42,831 | +1.28% | 13.7만 |
|---|
| 2026.07.16 | ₩43,531 | ₩43,618 | ₩43,117 | ₩43,249 | -0.65% | 6.1만 |
|---|
| 2026.07.15 | ₩44,454 | ₩44,454 | ₩43,251 | ₩43,880 | -1.29% | 11.9만 |
|---|
| 2026.07.14 | ₩44,280 | ₩44,412 | ₩44,066 | ₩44,236 | -0.10% | 18.7만 |
|---|
| 2026.07.13 | ₩44,039 | ₩44,320 | ₩43,665 | ₩43,836 | -0.46% | 6.1만 |
|---|
| 2026.07.10 | ₩44,788 | ₩44,882 | ₩44,280 | ₩44,669 | -0.27% | 11.8만 |
|---|
| 2026.07.09 | ₩44,628 | ₩45,042 | ₩44,622 | ₩44,824 | +0.44% | 24.8만 |
|---|
| 2026.07.08 | ₩43,451 | ₩44,080 | ₩43,297 | ₩44,039 | +1.35% | 15.3만 |
|---|
| 2026.07.07 | ₩44,293 | ₩44,441 | ₩43,625 | ₩43,990 | -0.69% | 13만 |
|---|
| 2026.07.06 | ₩44,815 | ₩45,029 | ₩44,648 | ₩44,745 | -0.16% | 90.9만 |
|---|
| 2026.07.02 | ₩45,189 | ₩45,388 | ₩43,851 | ₩44,247 | -2.09% | 19.3만 |
|---|
| 2026.07.01 | ₩45,290 | ₩45,550 | ₩44,949 | ₩45,037 | -0.56% | 5만 |
|---|
| 2026.06.30 | ₩45,096 | ₩45,925 | ₩45,096 | ₩45,835 | +1.64% | 4.6만 |
|---|
| 2026.06.29 | ₩44,467 | ₩45,056 | ₩44,158 | ₩45,026 | +1.26% | 5.3만 |
|---|
| 2026.06.26 | ₩43,892 | ₩44,507 | ₩43,812 | ₩44,098 | +0.47% | 6.6만 |
|---|
| 2026.06.25 | ₩44,374 | ₩44,574 | ₩43,759 | ₩44,370 | -0.01% | 11.8만 |
|---|
| 2026.06.24 | ₩43,572 | ₩44,146 | ₩43,463 | ₩43,695 | +0.28% | 6.1만 |
|---|
| 2026.06.23 | ₩43,705 | ₩43,985 | ₩43,438 | ₩43,604 | -0.23% | 13.8만 |
|---|
| 2026.06.22 | ₩44,721 | ₩45,042 | ₩44,641 | ₩44,888 | +0.37% | 5.2만 |
|---|
| 2026.06.18 | ₩44,240 | ₩44,610 | ₩44,138 | ₩44,467 | +0.51% | 6.4만 |
|---|
| 2026.06.17 | ₩44,307 | ₩44,320 | ₩43,304 | ₩43,326 | -2.21% | 27.1만 |
|---|
| 2026.06.16 | ₩44,614 | ₩44,721 | ₩43,665 | ₩43,691 | -2.07% | 6.6만 |
|---|
| 2026.06.15 | ₩44,628 | ₩44,743 | ₩44,414 | ₩44,537 | -0.20% | 11.4만 |
|---|
| 2026.06.12 | ₩43,184 | ₩43,612 | ₩42,836 | ₩43,465 | +0.65% | 12.8만 |
|---|
| 2026.06.11 | ₩41,847 | ₩43,184 | ₩41,773 | ₩43,072 | +2.93% | 11만 |
|---|
| 2026.06.10 | ₩41,874 | ₩42,755 | ₩41,285 | ₩41,348 | -1.25% | 8.4만 |
|---|
| 2026.06.09 | ₩42,769 | ₩43,224 | ₩40,764 | ₩42,224 | -1.28% | 11만 |
|---|
| 2026.06.08 | ₩42,382 | ₩42,689 | ₩42,088 | ₩42,281 | -0.24% | 6.2만 |
|---|
| 2026.06.05 | ₩43,090 | ₩43,090 | ₩41,553 | ₩41,764 | -3.08% | 15.3만 |
|---|
| 2026.06.04 | ₩43,237 | ₩43,957 | ₩43,152 | ₩43,783 | +1.26% | 7.5만 |
|---|
| 2026.06.03 | ₩43,531 | ₩43,981 | ₩43,531 | ₩43,882 | +0.80% | 5.1만 |
|---|
| 2026.06.02 | ₩43,745 | ₩43,966 | ₩43,531 | ₩43,966 | +0.50% | 4.5만 |
|---|
| 2026.06.01 | ₩43,358 | ₩44,080 | ₩43,344 | ₩43,924 | +1.31% | 6.1만 |
|---|
| 2026.05.29 | ₩42,916 | ₩43,223 | ₩42,903 | ₩43,221 | +0.71% | 4.7만 |
|---|
| 2026.05.28 | ₩42,061 | ₩42,716 | ₩41,740 | ₩42,545 | +1.15% | 4만 |
|---|
| 2026.05.27 | ₩42,088 | ₩42,342 | ₩41,994 | ₩42,059 | -0.07% | 9.1만 |
|---|
| 2026.05.26 | ₩42,088 | ₩42,422 | ₩41,987 | ₩42,264 | +0.42% | 5.2만 |
|---|
| 2026.05.22 | ₩41,379 | ₩41,539 | ₩41,218 | ₩41,451 | +0.17% | 4.1만 |
|---|
| 2026.05.21 | ₩40,323 | ₩41,205 | ₩40,323 | ₩41,007 | +1.70% | 14.4만 |
|---|
| 2026.05.20 | ₩40,136 | ₩40,684 | ₩40,049 | ₩40,634 | +1.24% | 2.6만 |
|---|
| 2026.05.19 | ₩40,002 | ₩40,197 | ₩39,701 | ₩39,903 | -0.25% | 3.8만 |
|---|
| 2026.05.18 | ₩40,497 | ₩40,603 | ₩39,895 | ₩40,316 | -0.45% | 3.3만 |
|---|
| 2026.05.15 | ₩40,563 | ₩40,985 | ₩40,349 | ₩40,759 | +0.48% | 11.4만 |
|---|
| 2026.05.14 | ₩40,804 | ₩41,312 | ₩40,804 | ₩41,253 | +1.10% | 2.5만 |
|---|
| 2026.05.13 | ₩41,078 | ₩41,078 | ₩40,497 | ₩40,812 | -0.65% | 13.7만 |
|---|
| 2026.05.12 | ₩41,071 | ₩41,071 | ₩40,269 | ₩41,015 | -0.14% | 8만 |
|---|
| 2026.05.11 | ₩41,325 | ₩41,579 | ₩41,325 | ₩41,419 | +0.23% | 4.5만 |
|---|
| 2026.05.08 | ₩41,031 | ₩41,325 | ₩40,924 | ₩41,324 | +0.71% | 1.6만 |
|---|
| 2026.05.07 | ₩41,539 | ₩41,539 | ₩40,605 | ₩40,767 | -1.86% | 4.8만 |
|---|
| 2026.05.06 | ₩41,245 | ₩41,261 | ₩40,777 | ₩41,261 | +0.04% | 3.6만 |
|---|
| 2026.05.05 | ₩40,537 | ₩40,884 | ₩40,443 | ₩40,757 | +0.54% | 5.7만 |
|---|
| 2026.05.04 | ₩39,801 | ₩40,095 | ₩39,521 | ₩39,761 | -0.10% | 7.1만 |
|---|
| 2026.05.01 | ₩39,494 | ₩39,708 | ₩39,327 | ₩39,689 | +0.49% | 3.2만 |
|---|
| 2026.04.30 | ₩39,133 | ₩39,360 | ₩38,742 | ₩39,280 | +0.38% | 4.6만 |
|---|
| 2026.04.29 | ₩38,999 | ₩38,999 | ₩38,571 | ₩38,819 | -0.46% | 209.4만 |
|---|
| 2026.04.28 | ₩39,106 | ₩39,293 | ₩38,678 | ₩38,864 | -0.62% | 4.1만 |
|---|
| 2026.04.27 | ₩39,975 | ₩39,975 | ₩39,601 | ₩39,861 | -0.28% | 3만 |
|---|
| 2026.04.24 | ₩39,614 | ₩40,062 | ₩39,467 | ₩40,005 | +0.99% | 3.3만 |
|---|
| 2026.04.23 | ₩39,561 | ₩39,653 | ₩38,813 | ₩39,348 | -0.54% | 3만 |
|---|
| 2026.04.22 | ₩39,788 | ₩39,975 | ₩39,681 | ₩39,971 | +0.46% | 4.8만 |
|---|
| 2026.04.21 | ₩39,761 | ₩39,797 | ₩39,186 | ₩39,289 | -1.19% | 4.5만 |
|---|
| 2026.04.20 | ₩39,253 | ₩39,559 | ₩39,200 | ₩39,559 | +0.78% | 2.8만 |
|---|
| 2026.04.17 | ₩38,986 | ₩39,360 | ₩38,986 | ₩39,327 | +0.87% | 269.5만 |
|---|
| 2026.04.16 | ₩38,812 | ₩38,865 | ₩38,424 | ₩38,543 | -0.69% | 13.6만 |
|---|
| 2026.04.15 | ₩38,478 | ₩38,638 | ₩38,331 | ₩38,619 | +0.37% | 2만 |
|---|
| 2026.04.14 | ₩38,291 | ₩38,561 | ₩38,291 | ₩38,463 | +0.45% | 12.6만 |
|---|
| 2026.04.13 | ₩37,261 | ₩37,988 | ₩37,261 | ₩37,988 | +1.95% | 4.5만 |
|---|
| 2026.04.10 | ₩37,368 | ₩37,368 | ₩37,114 | ₩37,208 | -0.43% | 2.5만 |
|---|
| 2026.04.09 | ₩36,967 | ₩37,214 | ₩36,807 | ₩37,180 | +0.58% | 2.8만 |
|---|
| 2026.04.08 | ₩37,515 | ₩37,622 | ₩36,940 | ₩37,090 | -1.13% | 3.3만 |
|---|
| 2026.04.07 | ₩35,737 | ₩35,856 | ₩35,351 | ₩35,848 | +0.31% | 7.7만 |
|---|
| 2026.04.06 | ₩35,844 | ₩35,937 | ₩35,682 | ₩35,847 | +0.01% | 6.3만 |
|---|
| 2026.04.02 | ₩34,828 | ₩35,951 | ₩34,828 | ₩35,801 | +2.79% | 11.2만 |
|---|
| 2026.04.01 | ₩35,737 | ₩36,058 | ₩35,496 | ₩35,697 | -0.11% | 266.2만 |
|---|
| 2026.03.31 | ₩34,159 | ₩35,202 | ₩34,146 | ₩35,157 | +2.92% | 59.1만 |
|---|
| 2026.03.30 | ₩34,066 | ₩34,092 | ₩33,424 | ₩33,637 | -1.26% | 4.7만 |
|---|
| 2026.03.27 | ₩34,360 | ₩34,601 | ₩34,072 | ₩34,193 | -0.49% | 6.6만 |
|---|
| 2026.03.26 | ₩35,436 | ₩35,617 | ₩34,681 | ₩34,695 | -2.09% | 11.5만 |
|---|
| 2026.03.25 | ₩36,245 | ₩36,245 | ₩35,871 | ₩35,955 | -0.80% | 1.9만 |
|---|
| 2026.03.24 | ₩35,724 | ₩35,937 | ₩35,443 | ₩35,798 | +0.21% | 2.8만 |
|---|
| 2026.03.23 | ₩35,831 | ₩36,579 | ₩35,831 | ₩35,988 | +0.44% | 1.8만 |
|---|
| 2026.03.20 | ₩35,857 | ₩35,884 | ₩35,129 | ₩35,367 | -1.37% | 6.4만 |
|---|
| 2026.03.19 | ₩35,630 | ₩36,312 | ₩35,630 | ₩36,113 | +1.35% | 3.9만 |
|---|
| 2026.03.18 | ₩36,446 | ₩36,526 | ₩35,991 | ₩35,998 | -1.23% | 4.3만 |
|---|
| 2026.03.17 | ₩36,339 | ₩36,733 | ₩36,339 | ₩36,490 | +0.42% | 9.6만 |
|---|
| 2026.03.16 | ₩36,332 | ₩36,446 | ₩36,098 | ₩36,201 | -0.36% | 5.4만 |
|---|
| 2026.03.13 | ₩36,085 | ₩36,312 | ₩35,657 | ₩35,762 | -0.89% | 6.8만 |
|---|
| 2026.03.12 | ₩36,258 | ₩36,317 | ₩35,764 | ₩35,770 | -1.35% | 6.8만 |
|---|
| 2026.03.11 | ₩36,606 | ₩36,686 | ₩36,352 | ₩36,523 | -0.23% | 17.5만 |
|---|
| 2026.03.10 | ₩36,847 | ₩36,940 | ₩36,446 | ₩36,484 | -0.98% | 4.5만 |
|---|
| 2026.03.09 | ₩35,790 | ₩36,913 | ₩35,637 | ₩36,821 | +2.88% | 19.9만 |
|---|
| 2026.03.06 | ₩36,058 | ₩36,539 | ₩36,058 | ₩36,233 | +0.49% | 27.6만 |
|---|
| 2026.03.05 | ₩36,927 | ₩37,301 | ₩36,472 | ₩36,808 | -0.32% | 8.2만 |
|---|
| 2026.03.04 | ₩36,833 | ₩37,047 | ₩36,633 | ₩36,976 | +0.39% | 6.7만 |
|---|
| 2026.03.03 | ₩36,250 | ₩36,780 | ₩35,897 | ₩36,603 | +0.97% | 16.9만 |
|---|
| 2026.03.02 | ₩36,405 | ₩37,154 | ₩36,405 | ₩37,027 | +1.71% | 22.8만 |
|---|
| 2026.02.27 | ₩36,753 | ₩37,014 | ₩36,700 | ₩37,014 | +0.71% | 9.9만 |
|---|
| 2026.02.26 | ₩37,301 | ₩37,355 | ₩36,860 | ₩37,323 | +0.06% | 5.2만 |
|---|
| 2026.02.25 | ₩37,034 | ₩37,328 | ₩36,987 | ₩37,229 | +0.53% | 13.7만 |
|---|
| 2026.02.24 | ₩36,339 | ₩36,887 | ₩36,151 | ₩36,853 | +1.42% | 14.1만 |
|---|
| 2026.02.23 | ₩36,807 | ₩36,807 | ₩36,085 | ₩36,254 | -1.50% | 5.6만 |
|---|
| 2026.02.20 | ₩36,900 | ₩37,328 | ₩36,900 | ₩37,114 | +0.58% | 50.6만 |
|---|
| 2026.02.19 | ₩36,780 | ₩36,860 | ₩36,606 | ₩36,831 | +0.14% | 3.7만 |
|---|
| 2026.02.18 | ₩36,686 | ₩37,181 | ₩36,646 | ₩36,939 | +0.69% | 6.3만 |
|---|
| 2026.02.17 | ₩36,486 | ₩36,807 | ₩36,158 | ₩36,635 | +0.41% | 12.3만 |
|---|
| 2026.02.13 | ₩36,245 | ₩36,726 | ₩36,098 | ₩36,478 | +0.64% | 11.1만 |
|---|
| 2026.02.12 | ₩37,061 | ₩37,221 | ₩36,111 | ₩36,129 | -2.51% | 7.2만 |
|---|
| 2026.02.11 | ₩37,315 | ₩37,315 | ₩36,686 | ₩36,975 | -0.91% | 15.6만 |
|---|
| 2026.02.10 | ₩37,274 | ₩37,365 | ₩36,994 | ₩37,020 | -0.68% | 5.8만 |
|---|
| 2026.02.09 | ₩36,833 | ₩37,328 | ₩36,793 | ₩37,184 | +0.95% | 4만 |
|---|
| 2026.02.06 | ₩36,165 | ₩36,845 | ₩36,111 | ₩36,827 | +1.83% | 5.3만 |
|---|
| 2026.02.05 | ₩35,443 | ₩36,085 | ₩35,443 | ₩35,579 | +0.38% | 5.3만 |
|---|
| 2026.02.04 | ₩36,539 | ₩36,539 | ₩35,322 | ₩35,724 | -2.23% | 142만 |
|---|
| 2026.02.03 | ₩37,435 | ₩37,435 | ₩36,165 | ₩36,610 | -2.20% | 16.5만 |
|---|
| 2026.02.02 | ₩37,301 | ₩37,716 | ₩37,301 | ₩37,589 | +0.77% | 41.5만 |
|---|
| 2026.01.30 | ₩37,836 | ₩38,130 | ₩37,248 | ₩37,336 | -1.32% | 23.5만 |
|---|
| 2026.01.29 | ₩38,224 | ₩38,224 | ₩37,475 | ₩38,119 | -0.27% | 14만 |
|---|
| 2026.01.28 | ₩38,397 | ₩38,491 | ₩38,184 | ₩38,230 | -0.44% | 8.9만 |
|---|
| 2026.01.27 | ₩38,371 | ₩38,424 | ₩38,237 | ₩38,406 | +0.09% | 21.1만 |
|---|
| 2026.01.26 | ₩38,311 | ₩38,311 | ₩38,210 | ₩38,230 | -0.21% | 3.9만 |
|---|
| 2026.01.23 | ₩38,090 | ₩38,090 | ₩37,863 | ₩37,976 | -0.30% | 3.7만 |
|---|
| 2026.01.22 | ₩38,491 | ₩38,491 | ₩38,050 | ₩38,105 | -1.00% | 4.6만 |
|---|
| 2026.01.21 | ₩37,876 | ₩38,296 | ₩37,676 | ₩38,058 | +0.48% | 24.6만 |
|---|
| 2026.01.20 | ₩37,649 | ₩38,063 | ₩37,622 | ₩37,646 | -0.01% | 6.4만 |
|---|
| 2026.01.16 | ₩38,585 | ₩38,585 | ₩38,311 | ₩38,327 | -0.67% | 4.1만 |
|---|
| 2026.01.15 | ₩38,745 | ₩38,825 | ₩38,351 | ₩38,368 | -0.97% | 3.7만 |
|---|
| 2026.01.14 | ₩38,531 | ₩38,531 | ₩37,930 | ₩38,238 | -0.76% | 28.7만 |
|---|
| 2026.01.13 | ₩38,799 | ₩38,801 | ₩38,585 | ₩38,652 | -0.38% | 4.8만 |
|---|
| 2026.01.12 | ₩38,304 | ₩38,765 | ₩38,304 | ₩38,704 | +1.04% | 2.7만 |
|---|
| 2026.01.09 | ₩38,451 | ₩38,634 | ₩38,384 | ₩38,551 | +0.26% | 4.3만 |
|---|
| 2026.01.08 | ₩38,478 | ₩38,478 | ₩38,184 | ₩38,249 | -0.59% | 2.7만 |
|---|
| 2026.01.07 | ₩38,718 | ₩39,038 | ₩38,689 | ₩38,787 | +0.18% | 3.8만 |
|---|
| 2026.01.06 | ₩38,277 | ₩38,832 | ₩38,210 | ₩38,783 | +1.32% | 10.4만 |
|---|
| 2026.01.05 | ₩38,130 | ₩38,384 | ₩38,117 | ₩38,222 | +0.24% | 3.4만 |
|---|
| 2026.01.02 | ₩38,023 | ₩38,023 | ₩37,649 | ₩37,861 | -0.43% | 2.6만 |
|---|
| 2025.12.31 | ₩38,037 | ₩38,037 | ₩37,649 | ₩37,649 | -1.02% | 3.8만 |
|---|
| 2025.12.30 | ₩38,210 | ₩38,210 | ₩38,059 | ₩38,059 | -0.40% | 1.9만 |
|---|
| 2025.12.29 | ₩38,210 | ₩38,304 | ₩38,130 | ₩38,216 | +0.01% | 5.4만 |
|---|
| 2025.12.26 | ₩38,451 | ₩38,451 | ₩38,357 | ₩38,416 | -0.09% | 2만 |
|---|
| 2025.12.24 | ₩38,264 | ₩38,424 | ₩38,230 | ₩38,395 | +0.34% | 2.7만 |
|---|
| 2025.12.23 | ₩38,224 | ₩38,331 | ₩38,103 | ₩38,289 | +0.17% | 6.8만 |
|---|
| 2025.12.22 | ₩38,438 | ₩38,438 | ₩38,264 | ₩38,357 | -0.21% | 7만 |
|---|
| 2025.12.19 | ₩37,435 | ₩38,103 | ₩37,435 | ₩38,043 | +1.62% | 4.5만 |
|---|
| 2025.12.18 | ₩37,328 | ₩37,549 | ₩37,234 | ₩37,332 | +0.01% | 4.8만 |
|---|
| 2025.12.17 | ₩37,716 | ₩37,729 | ₩36,732 | ₩36,734 | -2.60% | 6.7만 |
|---|
| 2025.12.16 | ₩37,488 | ₩37,789 | ₩37,381 | ₩37,663 | +0.47% | 4.6만 |
|---|
| 2025.12.15 | ₩38,090 | ₩38,090 | ₩37,605 | ₩37,668 | -1.11% | 3.2만 |
|---|
| 2025.12.12 | ₩38,732 | ₩38,732 | ₩37,662 | ₩37,784 | -2.45% | 8.9만 |
|---|
| 2025.12.11 | ₩38,571 | ₩38,919 | ₩38,373 | ₩38,873 | +0.78% | 7.3만 |
|---|
| 2025.12.10 | ₩38,567 | ₩38,932 | ₩38,331 | ₩38,772 | +0.53% | 5.1만 |
|---|
| 2025.12.09 | ₩38,344 | ₩38,546 | ₩38,344 | ₩38,446 | +0.26% | 2만 |
|---|
| 2025.12.08 | ₩38,598 | ₩38,598 | ₩38,317 | ₩38,397 | -0.52% | 7.9만 |
|---|
| 2025.12.05 | ₩38,317 | ₩38,491 | ₩38,304 | ₩38,427 | +0.29% | 9.5만 |
|---|
| 2025.12.04 | ₩37,983 | ₩38,250 | ₩37,823 | ₩38,160 | +0.46% | 37.6만 |
|---|
| 2025.12.03 | ₩37,863 | ₩38,043 | ₩37,615 | ₩38,018 | +0.41% | 8.2만 |
|---|
| 2025.12.02 | ₩37,983 | ₩38,272 | ₩37,889 | ₩37,948 | -0.09% | 14.8만 |
|---|
| 2025.12.01 | ₩37,435 | ₩37,983 | ₩37,422 | ₩37,665 | +0.61% | 25.4만 |
|---|
| 2025.11.28 | ₩37,796 | ₩37,974 | ₩37,796 | ₩37,974 | +0.47% | 2.2만 |
|---|
| 2025.11.26 | ₩37,609 | ₩37,809 | ₩37,535 | ₩37,677 | +0.18% | 62.4만 |
|---|
| 2025.11.25 | ₩36,966 | ₩37,462 | ₩36,700 | ₩37,446 | +1.30% | 7.8만 |
|---|
| 2025.11.24 | ₩36,272 | ₩36,960 | ₩36,252 | ₩36,900 | +1.73% | 2.9만 |
|---|
| 2025.11.21 | ₩35,750 | ₩36,218 | ₩35,212 | ₩35,912 | +0.45% | 7만 |
|---|
| 2025.11.20 | ₩37,328 | ₩37,474 | ₩35,510 | ₩35,539 | -4.79% | 9.3만 |
|---|
| 2025.11.19 | ₩36,512 | ₩36,947 | ₩36,512 | ₩36,614 | +0.28% | 197만 |
|---|
| 2025.11.18 | ₩36,312 | ₩36,686 | ₩36,071 | ₩36,384 | +0.20% | 3.6만 |
|---|
| 2025.11.17 | ₩37,212 | ₩37,288 | ₩36,379 | ₩36,586 | -1.68% | 4만 |
|---|
| 2025.11.14 | ₩36,312 | ₩37,472 | ₩36,312 | ₩37,082 | +2.12% | 5.2만 |
|---|
| 2025.11.13 | ₩37,916 | ₩37,916 | ₩36,860 | ₩36,984 | -2.46% | 11.5만 |
|---|
| 2025.11.12 | ₩38,486 | ₩38,486 | ₩38,103 | ₩38,150 | -0.87% | 4.7만 |
|---|
| 2025.11.11 | ₩38,464 | ₩38,464 | ₩38,137 | ₩38,339 | -0.33% | 22.2만 |
|---|
| 2025.11.10 | ₩38,464 | ₩38,732 | ₩38,250 | ₩38,643 | +0.47% | 6만 |
|---|
| 2025.11.07 | ₩37,381 | ₩37,837 | ₩36,964 | ₩37,837 | +1.22% | 4.6만 |
|---|
| 2025.11.06 | ₩38,331 | ₩38,331 | ₩37,528 | ₩37,641 | -1.80% | 4.5만 |
|---|
| 2025.11.05 | ₩38,010 | ₩38,652 | ₩38,010 | ₩38,452 | +1.16% | 4.4만 |
|---|
| 2025.11.04 | ₩38,598 | ₩38,617 | ₩38,050 | ₩38,117 | -1.25% | 6.1만 |
|---|
| 2025.11.03 | ₩39,293 | ₩39,293 | ₩38,865 | ₩39,138 | -0.39% | 3.3만 |
|---|
| 2025.10.31 | ₩39,093 | ₩39,222 | ₩38,758 | ₩38,995 | -0.25% | 10.5만 |
|---|
| 2025.10.30 | ₩38,986 | ₩39,313 | ₩38,745 | ₩38,752 | -0.60% | 3.7만 |
|---|
| 2025.10.29 | ₩39,258 | ₩39,439 | ₩39,192 | ₩39,280 | +0.05% | 4.8만 |
|---|
| 2025.10.28 | ₩39,494 | ₩39,494 | ₩39,268 | ₩39,316 | -0.45% | 4.1만 |
|---|
| 2025.10.27 | ₩39,574 | ₩39,574 | ₩39,414 | ₩39,547 | -0.07% | 4.5만 |
|---|
| 2025.10.24 | ₩39,066 | ₩39,213 | ₩39,030 | ₩39,030 | -0.09% | 4.7만 |
|---|
| 2025.10.23 | ₩38,284 | ₩38,531 | ₩38,143 | ₩38,475 | +0.50% | 5.4만 |
|---|
| 2025.10.22 | ₩38,424 | ₩38,444 | ₩37,435 | ₩37,817 | -1.58% | 25.4만 |
|---|
| 2025.10.21 | ₩38,073 | ₩38,411 | ₩38,073 | ₩38,352 | +0.73% | 4.7만 |
|---|
| 2025.10.20 | ₩38,117 | ₩38,384 | ₩38,117 | ₩38,241 | +0.33% | 2.6만 |
|---|
| 2025.10.17 | ₩37,742 | ₩37,910 | ₩37,488 | ₩37,844 | +0.27% | 4.8만 |
|---|
| 2025.10.16 | ₩38,384 | ₩38,397 | ₩37,649 | ₩37,840 | -1.42% | 4.3만 |
|---|
| 2025.10.15 | ₩38,384 | ₩38,463 | ₩37,823 | ₩38,114 | -0.70% | 3.6만 |
|---|
| 2025.10.14 | ₩37,582 | ₩38,220 | ₩37,328 | ₩37,916 | +0.89% | 11.3만 |
|---|
| 2025.10.13 | ₩37,916 | ₩38,197 | ₩37,859 | ₩38,169 | +0.67% | 4.5만 |
|---|
| 2025.10.10 | ₩38,531 | ₩38,571 | ₩37,248 | ₩37,254 | -3.31% | 7.9만 |
|---|