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 | ₩45,648 | ₩45,809 | ₩45,434 | ₩45,725 | +0.17% | 21.3만 |
| 2026.10.08 | ₩45,180 | ₩45,488 | ₩44,951 | ₩45,285 | +0.23% | 27.5만 |
| 2026.10.07 | ₩45,381 | ₩45,568 | ₩45,274 | ₩45,475 | +0.21% | 21.3만 |
| 2026.10.06 | ₩45,769 | ₩46,117 | ₩45,702 | ₩45,849 | +0.18% | 43.4만 |
| 2026.10.05 | ₩45,434 | ₩45,726 | ₩45,341 | ₩45,702 | +0.59% | 83.9만 |
| 2026.10.02 | ₩45,434 | ₩45,434 | ₩45,060 | ₩45,301 | -0.29% | 11.8만 |
| 2026.10.01 | ₩44,966 | ₩45,247 | ₩44,645 | ₩45,194 | +0.51% | 15.3만 |
| 2026.09.30 | ₩44,980 | ₩45,026 | ₩44,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,699 |
| -0.62% |
| 13.2만 |
| 2026.09.29 | ₩45,020 | ₩45,020 | ₩44,531 | ₩44,819 | -0.45% | 25.5만 |
|---|
| 2026.09.28 | ₩44,658 | ₩44,913 | ₩44,377 | ₩44,707 | +0.11% | 12.4만 |
|---|
| 2026.09.25 | ₩45,087 | ₩45,194 | ₩44,832 | ₩45,123 | +0.08% | 30.2만 |
|---|
| 2026.09.24 | ₩44,725 | ₩45,060 | ₩44,658 | ₩44,882 | +0.35% | 75.3만 |
|---|
| 2026.09.23 | ₩45,287 | ₩45,287 | ₩44,859 | ₩45,009 | -0.61% | 14.5만 |
|---|
| 2026.09.22 | ₩45,153 | ₩45,368 | ₩45,033 | ₩45,309 | +0.34% | 11.6만 |
|---|
| 2026.09.21 | ₩44,913 | ₩45,220 | ₩44,658 | ₩45,121 | +0.46% | 57.4만 |
|---|
| 2026.09.18 | ₩44,431 | ₩44,471 | ₩44,150 | ₩44,464 | +0.08% | 8.3만 |
|---|
| 2026.09.17 | ₩44,551 | ₩44,551 | ₩44,230 | ₩44,308 | -0.55% | 27.4만 |
|---|
| 2026.09.16 | ₩44,123 | ₩44,351 | ₩43,615 | ₩43,896 | -0.52% | 15.6만 |
|---|
| 2026.09.15 | ₩44,177 | ₩44,177 | ₩43,829 | ₩43,888 | -0.65% | 28.3만 |
|---|
| 2026.09.14 | ₩43,775 | ₩44,324 | ₩43,722 | ₩44,190 | +0.95% | 11.6만 |
|---|
| 2026.09.11 | ₩44,391 | ₩44,485 | ₩44,311 | ₩44,431 | +0.09% | 9.2만 |
|---|
| 2026.09.10 | ₩44,030 | ₩44,337 | ₩43,882 | ₩43,897 | -0.30% | 33만 |
|---|
| 2026.09.09 | ₩44,886 | ₩44,886 | ₩44,495 | ₩44,522 | -0.81% | 23.7만 |
|---|
| 2026.09.08 | ₩45,461 | ₩45,461 | ₩45,087 | ₩45,101 | -0.79% | 8만 |
|---|
| 2026.09.04 | ₩45,488 | ₩45,662 | ₩45,475 | ₩45,583 | +0.21% | 13.1만 |
|---|
| 2026.09.03 | ₩45,207 | ₩45,595 | ₩45,060 | ₩45,511 | +0.67% | 9.5만 |
|---|
| 2026.09.02 | ₩44,725 | ₩44,899 | ₩44,605 | ₩44,885 | +0.36% | 18.8만 |
|---|
| 2026.09.01 | ₩44,953 | ₩45,133 | ₩44,511 | ₩44,589 | -0.81% | 29.6만 |
|---|
| 2026.08.31 | ₩45,394 | ₩45,541 | ₩45,254 | ₩45,503 | +0.24% | 16.6만 |
|---|
| 2026.08.28 | ₩46,184 | ₩46,210 | ₩45,528 | ₩45,551 | -1.37% | 7.4만 |
|---|
| 2026.08.27 | ₩46,077 | ₩46,304 | ₩45,990 | ₩46,272 | +0.42% | 12.8만 |
|---|
| 2026.08.26 | ₩44,953 | ₩45,501 | ₩44,953 | ₩45,377 | +0.94% | 6.5만 |
|---|
| 2026.08.25 | ₩45,528 | ₩45,541 | ₩45,133 | ₩45,302 | -0.50% | 13.1만 |
|---|
| 2026.08.24 | ₩45,434 | ₩45,434 | ₩44,993 | ₩45,247 | -0.41% | 5.2만 |
|---|
| 2026.08.21 | ₩45,715 | ₩45,715 | ₩45,381 | ₩45,675 | -0.09% | 7.6만 |
|---|
| 2026.08.20 | ₩45,421 | ₩45,742 | ₩45,274 | ₩45,392 | -0.06% | 15.7만 |
|---|
| 2026.08.19 | ₩46,023 | ₩46,023 | ₩45,428 | ₩45,670 | -0.77% | 15.6만 |
|---|
| 2026.08.18 | ₩45,943 | ₩46,137 | ₩45,628 | ₩45,647 | -0.64% | 13.2만 |
|---|
| 2026.08.17 | ₩46,545 | ₩46,704 | ₩46,491 | ₩46,538 | -0.01% | 12.7만 |
|---|
| 2026.08.14 | ₩46,746 | ₩46,746 | ₩46,324 | ₩46,387 | -0.77% | 14.4만 |
|---|
| 2026.08.13 | ₩46,184 | ₩46,665 | ₩45,983 | ₩46,569 | +0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩46,036 | ₩46,141 | ₩45,863 | ₩45,935 | -0.22% | 53만 |
|---|
| 2026.08.11 | ₩45,555 | ₩45,735 | ₩45,350 | ₩45,515 | -0.09% | 105.9만 |
|---|
| 2026.08.10 | ₩45,274 | ₩45,523 | ₩45,234 | ₩45,381 | +0.24% | 7.9만 |
|---|
| 2026.08.07 | ₩44,846 | ₩45,113 | ₩44,672 | ₩45,099 | +0.56% | 45.1만 |
|---|
| 2026.08.06 | ₩44,110 | ₩44,538 | ₩44,083 | ₩44,222 | +0.25% | 8.9만 |
|---|
| 2026.08.05 | ₩45,073 | ₩45,354 | ₩44,765 | ₩44,830 | -0.54% | 6.6만 |
|---|
| 2026.08.04 | ₩44,150 | ₩44,806 | ₩44,137 | ₩44,721 | +1.29% | 29.1만 |
|---|
| 2026.08.03 | ₩42,826 | ₩43,508 | ₩42,625 | ₩43,404 | +1.35% | 10.5만 |
|---|
| 2026.07.31 | ₩43,321 | ₩43,321 | ₩42,426 | ₩42,826 | -1.14% | 13.7만 |
|---|
| 2026.07.30 | ₩42,304 | ₩42,732 | ₩42,139 | ₩42,702 | +0.94% | 10.5만 |
|---|
| 2026.07.29 | ₩42,210 | ₩42,618 | ₩41,534 | ₩41,601 | -1.44% | 20.4만 |
|---|
| 2026.07.28 | ₩42,384 | ₩42,504 | ₩41,702 | ₩42,407 | +0.05% | 16.9만 |
|---|
| 2026.07.27 | ₩43,133 | ₩43,227 | ₩42,217 | ₩42,764 | -0.86% | 16.9만 |
|---|
| 2026.07.24 | ₩43,013 | ₩43,153 | ₩42,464 | ₩42,609 | -0.94% | 10만 |
|---|
| 2026.07.23 | ₩43,227 | ₩43,240 | ₩42,705 | ₩42,950 | -0.64% | 15.6만 |
|---|
| 2026.07.22 | ₩43,187 | ₩43,454 | ₩43,080 | ₩43,216 | +0.07% | 8.4만 |
|---|
| 2026.07.21 | ₩43,361 | ₩43,521 | ₩43,260 | ₩43,503 | +0.33% | 11.2만 |
|---|
| 2026.07.20 | ₩43,214 | ₩43,267 | ₩42,759 | ₩42,815 | -0.92% | 8.1만 |
|---|
| 2026.07.17 | ₩42,317 | ₩43,280 | ₩42,290 | ₩42,860 | +1.28% | 13.7만 |
|---|
| 2026.07.16 | ₩43,561 | ₩43,648 | ₩43,147 | ₩43,279 | -0.65% | 6.1만 |
|---|
| 2026.07.15 | ₩44,485 | ₩44,485 | ₩43,280 | ₩43,911 | -1.29% | 11.9만 |
|---|
| 2026.07.14 | ₩44,311 | ₩44,443 | ₩44,097 | ₩44,266 | -0.10% | 18.7만 |
|---|
| 2026.07.13 | ₩44,070 | ₩44,351 | ₩43,695 | ₩43,866 | -0.46% | 6.1만 |
|---|
| 2026.07.10 | ₩44,819 | ₩44,913 | ₩44,311 | ₩44,700 | -0.27% | 11.8만 |
|---|
| 2026.07.09 | ₩44,658 | ₩45,073 | ₩44,653 | ₩44,855 | +0.44% | 24.8만 |
|---|
| 2026.07.08 | ₩43,481 | ₩44,110 | ₩43,327 | ₩44,070 | +1.35% | 15.3만 |
|---|
| 2026.07.07 | ₩44,324 | ₩44,471 | ₩43,655 | ₩44,020 | -0.69% | 13만 |
|---|
| 2026.07.06 | ₩44,846 | ₩45,060 | ₩44,679 | ₩44,776 | -0.16% | 90.9만 |
|---|
| 2026.07.02 | ₩45,220 | ₩45,420 | ₩43,881 | ₩44,277 | -2.09% | 19.3만 |
|---|
| 2026.07.01 | ₩45,321 | ₩45,582 | ₩44,980 | ₩45,068 | -0.56% | 5만 |
|---|
| 2026.06.30 | ₩45,127 | ₩45,956 | ₩45,127 | ₩45,867 | +1.64% | 4.6만 |
|---|
| 2026.06.29 | ₩44,498 | ₩45,087 | ₩44,189 | ₩45,057 | +1.26% | 5.3만 |
|---|
| 2026.06.26 | ₩43,923 | ₩44,538 | ₩43,842 | ₩44,129 | +0.47% | 6.6만 |
|---|
| 2026.06.25 | ₩44,404 | ₩44,605 | ₩43,789 | ₩44,400 | -0.01% | 11.8만 |
|---|
| 2026.06.24 | ₩43,602 | ₩44,177 | ₩43,493 | ₩43,725 | +0.28% | 6.1만 |
|---|
| 2026.06.23 | ₩43,735 | ₩44,015 | ₩43,468 | ₩43,634 | -0.23% | 13.8만 |
|---|
| 2026.06.22 | ₩44,752 | ₩45,073 | ₩44,672 | ₩44,919 | +0.37% | 5.2만 |
|---|
| 2026.06.18 | ₩44,270 | ₩44,641 | ₩44,169 | ₩44,498 | +0.51% | 6.4만 |
|---|
| 2026.06.17 | ₩44,337 | ₩44,351 | ₩43,334 | ₩43,355 | -2.21% | 27.1만 |
|---|
| 2026.06.16 | ₩44,645 | ₩44,752 | ₩43,695 | ₩43,721 | -2.07% | 6.6만 |
|---|
| 2026.06.15 | ₩44,658 | ₩44,773 | ₩44,444 | ₩44,567 | -0.20% | 11.4만 |
|---|
| 2026.06.12 | ₩43,214 | ₩43,642 | ₩42,866 | ₩43,494 | +0.65% | 12.8만 |
|---|
| 2026.06.11 | ₩41,876 | ₩43,214 | ₩41,802 | ₩43,101 | +2.93% | 11만 |
|---|
| 2026.06.10 | ₩41,902 | ₩42,784 | ₩41,314 | ₩41,377 | -1.25% | 8.4만 |
|---|
| 2026.06.09 | ₩42,799 | ₩43,254 | ₩40,792 | ₩42,253 | -1.28% | 11만 |
|---|
| 2026.06.08 | ₩42,411 | ₩42,719 | ₩42,116 | ₩42,310 | -0.24% | 6.2만 |
|---|
| 2026.06.05 | ₩43,120 | ₩43,120 | ₩41,581 | ₩41,793 | -3.08% | 15.3만 |
|---|
| 2026.06.04 | ₩43,267 | ₩43,987 | ₩43,181 | ₩43,813 | +1.26% | 7.5만 |
|---|
| 2026.06.03 | ₩43,561 | ₩44,011 | ₩43,561 | ₩43,912 | +0.80% | 5.1만 |
|---|
| 2026.06.02 | ₩43,775 | ₩43,996 | ₩43,561 | ₩43,996 | +0.50% | 4.5만 |
|---|
| 2026.06.01 | ₩43,387 | ₩44,110 | ₩43,374 | ₩43,955 | +1.31% | 6.1만 |
|---|
| 2026.05.29 | ₩42,946 | ₩43,252 | ₩42,933 | ₩43,251 | +0.71% | 4.7만 |
|---|
| 2026.05.28 | ₩42,090 | ₩42,745 | ₩41,769 | ₩42,574 | +1.15% | 4만 |
|---|
| 2026.05.27 | ₩42,116 | ₩42,371 | ₩42,023 | ₩42,088 | -0.07% | 9.1만 |
|---|
| 2026.05.26 | ₩42,116 | ₩42,451 | ₩42,016 | ₩42,293 | +0.42% | 5.2만 |
|---|
| 2026.05.22 | ₩41,407 | ₩41,568 | ₩41,247 | ₩41,480 | +0.17% | 4.1만 |
|---|
| 2026.05.21 | ₩40,350 | ₩41,233 | ₩40,350 | ₩41,035 | +1.70% | 14.4만 |
|---|
| 2026.05.20 | ₩40,163 | ₩40,712 | ₩40,076 | ₩40,662 | +1.24% | 2.6만 |
|---|
| 2026.05.19 | ₩40,029 | ₩40,225 | ₩39,728 | ₩39,930 | -0.25% | 3.8만 |
|---|
| 2026.05.18 | ₩40,524 | ₩40,631 | ₩39,922 | ₩40,344 | -0.45% | 3.3만 |
|---|
| 2026.05.15 | ₩40,591 | ₩41,013 | ₩40,377 | ₩40,787 | +0.48% | 11.4만 |
|---|
| 2026.05.14 | ₩40,832 | ₩41,340 | ₩40,832 | ₩41,282 | +1.10% | 2.5만 |
|---|
| 2026.05.13 | ₩41,106 | ₩41,106 | ₩40,524 | ₩40,840 | -0.65% | 13.7만 |
|---|
| 2026.05.12 | ₩41,100 | ₩41,100 | ₩40,297 | ₩41,043 | -0.14% | 8만 |
|---|
| 2026.05.11 | ₩41,354 | ₩41,608 | ₩41,354 | ₩41,448 | +0.23% | 4.5만 |
|---|
| 2026.05.08 | ₩41,060 | ₩41,354 | ₩40,953 | ₩41,353 | +0.71% | 1.6만 |
|---|
| 2026.05.07 | ₩41,568 | ₩41,568 | ₩40,633 | ₩40,795 | -1.86% | 4.8만 |
|---|
| 2026.05.06 | ₩41,274 | ₩41,290 | ₩40,805 | ₩41,290 | +0.04% | 3.6만 |
|---|
| 2026.05.05 | ₩40,565 | ₩40,912 | ₩40,471 | ₩40,785 | +0.54% | 5.7만 |
|---|
| 2026.05.04 | ₩39,829 | ₩40,123 | ₩39,548 | ₩39,789 | -0.10% | 7.1만 |
|---|
| 2026.05.01 | ₩39,521 | ₩39,735 | ₩39,354 | ₩39,716 | +0.49% | 3.2만 |
|---|
| 2026.04.30 | ₩39,160 | ₩39,387 | ₩38,769 | ₩39,307 | +0.38% | 4.6만 |
|---|
| 2026.04.29 | ₩39,026 | ₩39,026 | ₩38,598 | ₩38,845 | -0.46% | 209.4만 |
|---|
| 2026.04.28 | ₩39,133 | ₩39,320 | ₩38,705 | ₩38,891 | -0.62% | 4.1만 |
|---|
| 2026.04.27 | ₩40,003 | ₩40,003 | ₩39,628 | ₩39,889 | -0.28% | 3만 |
|---|
| 2026.04.24 | ₩39,641 | ₩40,090 | ₩39,494 | ₩40,032 | +0.99% | 3.3만 |
|---|
| 2026.04.23 | ₩39,588 | ₩39,680 | ₩38,840 | ₩39,375 | -0.54% | 3만 |
|---|
| 2026.04.22 | ₩39,815 | ₩40,003 | ₩39,708 | ₩39,999 | +0.46% | 4.8만 |
|---|
| 2026.04.21 | ₩39,789 | ₩39,825 | ₩39,213 | ₩39,316 | -1.19% | 4.5만 |
|---|
| 2026.04.20 | ₩39,280 | ₩39,587 | ₩39,227 | ₩39,587 | +0.78% | 2.8만 |
|---|
| 2026.04.17 | ₩39,013 | ₩39,387 | ₩39,013 | ₩39,354 | +0.87% | 269.5만 |
|---|
| 2026.04.16 | ₩38,839 | ₩38,892 | ₩38,451 | ₩38,570 | -0.69% | 13.6만 |
|---|
| 2026.04.15 | ₩38,504 | ₩38,665 | ₩38,357 | ₩38,646 | +0.37% | 2만 |
|---|
| 2026.04.14 | ₩38,317 | ₩38,587 | ₩38,317 | ₩38,489 | +0.45% | 12.6만 |
|---|
| 2026.04.13 | ₩37,287 | ₩38,015 | ₩37,287 | ₩38,015 | +1.95% | 4.5만 |
|---|
| 2026.04.10 | ₩37,394 | ₩37,394 | ₩37,140 | ₩37,233 | -0.43% | 2.5만 |
|---|
| 2026.04.09 | ₩36,992 | ₩37,240 | ₩36,832 | ₩37,205 | +0.58% | 2.8만 |
|---|
| 2026.04.08 | ₩37,541 | ₩37,648 | ₩36,966 | ₩37,115 | -1.13% | 3.3만 |
|---|
| 2026.04.07 | ₩35,762 | ₩35,881 | ₩35,375 | ₩35,873 | +0.31% | 7.7만 |
|---|
| 2026.04.06 | ₩35,869 | ₩35,962 | ₩35,707 | ₩35,871 | +0.01% | 6.3만 |
|---|
| 2026.04.02 | ₩34,852 | ₩35,976 | ₩34,852 | ₩35,826 | +2.79% | 11.2만 |
|---|
| 2026.04.01 | ₩35,762 | ₩36,083 | ₩35,521 | ₩35,721 | -0.11% | 266.2만 |
|---|
| 2026.03.31 | ₩34,183 | ₩35,226 | ₩34,169 | ₩35,181 | +2.92% | 59.1만 |
|---|
| 2026.03.30 | ₩34,089 | ₩34,116 | ₩33,447 | ₩33,660 | -1.26% | 4.7만 |
|---|
| 2026.03.27 | ₩34,384 | ₩34,624 | ₩34,096 | ₩34,216 | -0.49% | 6.6만 |
|---|
| 2026.03.26 | ₩35,461 | ₩35,641 | ₩34,705 | ₩34,719 | -2.09% | 11.5만 |
|---|
| 2026.03.25 | ₩36,270 | ₩36,270 | ₩35,895 | ₩35,980 | -0.80% | 1.9만 |
|---|
| 2026.03.24 | ₩35,748 | ₩35,962 | ₩35,467 | ₩35,823 | +0.21% | 2.8만 |
|---|
| 2026.03.23 | ₩35,855 | ₩36,604 | ₩35,855 | ₩36,013 | +0.44% | 1.8만 |
|---|
| 2026.03.20 | ₩35,882 | ₩35,909 | ₩35,153 | ₩35,391 | -1.37% | 6.4만 |
|---|
| 2026.03.19 | ₩35,655 | ₩36,337 | ₩35,655 | ₩36,137 | +1.35% | 3.9만 |
|---|
| 2026.03.18 | ₩36,471 | ₩36,551 | ₩36,016 | ₩36,022 | -1.23% | 4.3만 |
|---|
| 2026.03.17 | ₩36,364 | ₩36,758 | ₩36,364 | ₩36,515 | +0.42% | 9.6만 |
|---|
| 2026.03.16 | ₩36,357 | ₩36,471 | ₩36,123 | ₩36,226 | -0.36% | 5.4만 |
|---|
| 2026.03.13 | ₩36,109 | ₩36,337 | ₩35,681 | ₩35,787 | -0.89% | 6.8만 |
|---|
| 2026.03.12 | ₩36,283 | ₩36,342 | ₩35,788 | ₩35,795 | -1.35% | 6.8만 |
|---|
| 2026.03.11 | ₩36,631 | ₩36,711 | ₩36,377 | ₩36,548 | -0.23% | 17.5만 |
|---|
| 2026.03.10 | ₩36,872 | ₩36,966 | ₩36,471 | ₩36,509 | -0.98% | 4.5만 |
|---|
| 2026.03.09 | ₩35,815 | ₩36,939 | ₩35,661 | ₩36,847 | +2.88% | 19.9만 |
|---|
| 2026.03.06 | ₩36,083 | ₩36,564 | ₩36,083 | ₩36,258 | +0.49% | 27.6만 |
|---|
| 2026.03.05 | ₩36,952 | ₩37,327 | ₩36,497 | ₩36,833 | -0.32% | 8.2만 |
|---|
| 2026.03.04 | ₩36,859 | ₩37,073 | ₩36,658 | ₩37,002 | +0.39% | 6.7만 |
|---|
| 2026.03.03 | ₩36,275 | ₩36,805 | ₩35,922 | ₩36,628 | +0.97% | 16.9만 |
|---|
| 2026.03.02 | ₩36,430 | ₩37,180 | ₩36,430 | ₩37,053 | +1.71% | 22.8만 |
|---|
| 2026.02.27 | ₩36,778 | ₩37,039 | ₩36,725 | ₩37,039 | +0.71% | 9.9만 |
|---|
| 2026.02.26 | ₩37,327 | ₩37,380 | ₩36,885 | ₩37,348 | +0.06% | 5.2만 |
|---|
| 2026.02.25 | ₩37,059 | ₩37,354 | ₩37,012 | ₩37,255 | +0.53% | 13.7만 |
|---|
| 2026.02.24 | ₩36,364 | ₩36,912 | ₩36,176 | ₩36,879 | +1.42% | 14.1만 |
|---|
| 2026.02.23 | ₩36,832 | ₩36,832 | ₩36,109 | ₩36,279 | -1.50% | 5.6만 |
|---|
| 2026.02.20 | ₩36,925 | ₩37,354 | ₩36,925 | ₩37,140 | +0.58% | 50.6만 |
|---|
| 2026.02.19 | ₩36,805 | ₩36,885 | ₩36,631 | ₩36,856 | +0.14% | 3.7만 |
|---|
| 2026.02.18 | ₩36,711 | ₩37,206 | ₩36,671 | ₩36,964 | +0.69% | 6.3만 |
|---|
| 2026.02.17 | ₩36,511 | ₩36,832 | ₩36,183 | ₩36,661 | +0.41% | 12.3만 |
|---|
| 2026.02.13 | ₩36,270 | ₩36,752 | ₩36,123 | ₩36,503 | +0.64% | 11.1만 |
|---|
| 2026.02.12 | ₩37,086 | ₩37,247 | ₩36,136 | ₩36,154 | -2.51% | 7.2만 |
|---|
| 2026.02.11 | ₩37,340 | ₩37,340 | ₩36,711 | ₩37,000 | -0.91% | 15.6만 |
|---|
| 2026.02.10 | ₩37,300 | ₩37,391 | ₩37,019 | ₩37,046 | -0.68% | 5.8만 |
|---|
| 2026.02.09 | ₩36,859 | ₩37,354 | ₩36,818 | ₩37,209 | +0.95% | 4만 |
|---|
| 2026.02.06 | ₩36,190 | ₩36,871 | ₩36,136 | ₩36,852 | +1.83% | 5.3만 |
|---|
| 2026.02.05 | ₩35,467 | ₩36,109 | ₩35,467 | ₩35,604 | +0.38% | 5.3만 |
|---|
| 2026.02.04 | ₩36,564 | ₩36,564 | ₩35,347 | ₩35,748 | -2.23% | 142만 |
|---|
| 2026.02.03 | ₩37,461 | ₩37,461 | ₩36,190 | ₩36,635 | -2.20% | 16.5만 |
|---|
| 2026.02.02 | ₩37,327 | ₩37,742 | ₩37,327 | ₩37,614 | +0.77% | 41.5만 |
|---|
| 2026.01.30 | ₩37,862 | ₩38,156 | ₩37,273 | ₩37,362 | -1.32% | 23.5만 |
|---|
| 2026.01.29 | ₩38,250 | ₩38,250 | ₩37,501 | ₩38,146 | -0.27% | 14만 |
|---|
| 2026.01.28 | ₩38,424 | ₩38,518 | ₩38,210 | ₩38,257 | -0.44% | 8.9만 |
|---|
| 2026.01.27 | ₩38,397 | ₩38,451 | ₩38,263 | ₩38,432 | +0.09% | 21.1만 |
|---|
| 2026.01.26 | ₩38,337 | ₩38,337 | ₩38,237 | ₩38,257 | -0.21% | 3.9만 |
|---|
| 2026.01.23 | ₩38,116 | ₩38,116 | ₩37,889 | ₩38,002 | -0.30% | 3.7만 |
|---|
| 2026.01.22 | ₩38,518 | ₩38,518 | ₩38,076 | ₩38,131 | -1.00% | 4.6만 |
|---|
| 2026.01.21 | ₩37,902 | ₩38,322 | ₩37,701 | ₩38,084 | +0.48% | 24.6만 |
|---|
| 2026.01.20 | ₩37,675 | ₩38,089 | ₩37,648 | ₩37,672 | -0.01% | 6.4만 |
|---|
| 2026.01.16 | ₩38,611 | ₩38,611 | ₩38,337 | ₩38,353 | -0.67% | 4.1만 |
|---|
| 2026.01.15 | ₩38,772 | ₩38,852 | ₩38,377 | ₩38,394 | -0.97% | 3.7만 |
|---|
| 2026.01.14 | ₩38,558 | ₩38,558 | ₩37,956 | ₩38,265 | -0.76% | 28.7만 |
|---|
| 2026.01.13 | ₩38,825 | ₩38,828 | ₩38,611 | ₩38,678 | -0.38% | 4.8만 |
|---|
| 2026.01.12 | ₩38,330 | ₩38,792 | ₩38,330 | ₩38,730 | +1.04% | 2.7만 |
|---|
| 2026.01.09 | ₩38,477 | ₩38,661 | ₩38,411 | ₩38,578 | +0.26% | 4.3만 |
|---|
| 2026.01.08 | ₩38,504 | ₩38,504 | ₩38,210 | ₩38,275 | -0.59% | 2.7만 |
|---|
| 2026.01.07 | ₩38,745 | ₩39,065 | ₩38,716 | ₩38,813 | +0.18% | 3.8만 |
|---|
| 2026.01.06 | ₩38,304 | ₩38,859 | ₩38,237 | ₩38,809 | +1.32% | 10.4만 |
|---|
| 2026.01.05 | ₩38,156 | ₩38,411 | ₩38,143 | ₩38,249 | +0.24% | 3.4만 |
|---|
| 2026.01.02 | ₩38,049 | ₩38,049 | ₩37,675 | ₩37,887 | -0.43% | 2.6만 |
|---|
| 2025.12.31 | ₩38,063 | ₩38,063 | ₩37,675 | ₩37,675 | -1.02% | 3.8만 |
|---|
| 2025.12.30 | ₩38,237 | ₩38,237 | ₩38,085 | ₩38,085 | -0.40% | 1.9만 |
|---|
| 2025.12.29 | ₩38,237 | ₩38,330 | ₩38,156 | ₩38,242 | +0.01% | 5.4만 |
|---|
| 2025.12.26 | ₩38,477 | ₩38,477 | ₩38,384 | ₩38,443 | -0.09% | 2만 |
|---|
| 2025.12.24 | ₩38,290 | ₩38,451 | ₩38,257 | ₩38,421 | +0.34% | 2.7만 |
|---|
| 2025.12.23 | ₩38,250 | ₩38,357 | ₩38,130 | ₩38,316 | +0.17% | 6.8만 |
|---|
| 2025.12.22 | ₩38,464 | ₩38,464 | ₩38,290 | ₩38,384 | -0.21% | 7만 |
|---|
| 2025.12.19 | ₩37,461 | ₩38,130 | ₩37,461 | ₩38,069 | +1.62% | 4.5만 |
|---|
| 2025.12.18 | ₩37,354 | ₩37,574 | ₩37,260 | ₩37,358 | +0.01% | 4.8만 |
|---|
| 2025.12.17 | ₩37,742 | ₩37,755 | ₩36,757 | ₩36,760 | -2.60% | 6.7만 |
|---|
| 2025.12.16 | ₩37,514 | ₩37,815 | ₩37,407 | ₩37,689 | +0.47% | 4.6만 |
|---|
| 2025.12.15 | ₩38,116 | ₩38,116 | ₩37,631 | ₩37,693 | -1.11% | 3.2만 |
|---|
| 2025.12.12 | ₩38,758 | ₩38,758 | ₩37,688 | ₩37,810 | -2.45% | 8.9만 |
|---|
| 2025.12.11 | ₩38,598 | ₩38,946 | ₩38,400 | ₩38,900 | +0.78% | 7.3만 |
|---|
| 2025.12.10 | ₩38,594 | ₩38,959 | ₩38,357 | ₩38,799 | +0.53% | 5.1만 |
|---|
| 2025.12.09 | ₩38,370 | ₩38,572 | ₩38,370 | ₩38,472 | +0.26% | 2만 |
|---|
| 2025.12.08 | ₩38,625 | ₩38,625 | ₩38,344 | ₩38,424 | -0.52% | 7.9만 |
|---|
| 2025.12.05 | ₩38,344 | ₩38,518 | ₩38,330 | ₩38,453 | +0.29% | 9.5만 |
|---|
| 2025.12.04 | ₩38,009 | ₩38,277 | ₩37,849 | ₩38,186 | +0.46% | 37.6만 |
|---|
| 2025.12.03 | ₩37,889 | ₩38,069 | ₩37,641 | ₩38,044 | +0.41% | 8.2만 |
|---|
| 2025.12.02 | ₩38,009 | ₩38,298 | ₩37,916 | ₩37,974 | -0.09% | 14.8만 |
|---|
| 2025.12.01 | ₩37,461 | ₩38,009 | ₩37,447 | ₩37,691 | +0.61% | 25.4만 |
|---|
| 2025.11.28 | ₩37,822 | ₩38,000 | ₩37,822 | ₩38,000 | +0.47% | 2.2만 |
|---|
| 2025.11.26 | ₩37,635 | ₩37,835 | ₩37,561 | ₩37,703 | +0.18% | 62.4만 |
|---|
| 2025.11.25 | ₩36,991 | ₩37,487 | ₩36,725 | ₩37,471 | +1.30% | 7.8만 |
|---|
| 2025.11.24 | ₩36,297 | ₩36,986 | ₩36,277 | ₩36,925 | +1.73% | 2.9만 |
|---|
| 2025.11.21 | ₩35,775 | ₩36,243 | ₩35,236 | ₩35,937 | +0.45% | 7만 |
|---|
| 2025.11.20 | ₩37,354 | ₩37,499 | ₩35,534 | ₩35,564 | -4.79% | 9.3만 |
|---|
| 2025.11.19 | ₩36,538 | ₩36,972 | ₩36,538 | ₩36,639 | +0.28% | 197만 |
|---|
| 2025.11.18 | ₩36,337 | ₩36,711 | ₩36,096 | ₩36,409 | +0.20% | 3.6만 |
|---|
| 2025.11.17 | ₩37,237 | ₩37,313 | ₩36,404 | ₩36,611 | -1.68% | 4만 |
|---|
| 2025.11.14 | ₩36,337 | ₩37,498 | ₩36,337 | ₩37,107 | +2.12% | 5.2만 |
|---|
| 2025.11.13 | ₩37,942 | ₩37,942 | ₩36,885 | ₩37,010 | -2.46% | 11.5만 |
|---|
| 2025.11.12 | ₩38,512 | ₩38,512 | ₩38,130 | ₩38,176 | -0.87% | 4.7만 |
|---|
| 2025.11.11 | ₩38,491 | ₩38,491 | ₩38,163 | ₩38,365 | -0.33% | 22.2만 |
|---|
| 2025.11.10 | ₩38,491 | ₩38,758 | ₩38,277 | ₩38,670 | +0.47% | 6만 |
|---|
| 2025.11.07 | ₩37,407 | ₩37,863 | ₩36,990 | ₩37,863 | +1.22% | 4.6만 |
|---|
| 2025.11.06 | ₩38,357 | ₩38,357 | ₩37,554 | ₩37,667 | -1.80% | 4.5만 |
|---|
| 2025.11.05 | ₩38,036 | ₩38,678 | ₩38,036 | ₩38,479 | +1.16% | 4.4만 |
|---|
| 2025.11.04 | ₩38,625 | ₩38,643 | ₩38,076 | ₩38,143 | -1.25% | 6.1만 |
|---|
| 2025.11.03 | ₩39,320 | ₩39,320 | ₩38,892 | ₩39,165 | -0.39% | 3.3만 |
|---|
| 2025.10.31 | ₩39,120 | ₩39,249 | ₩38,785 | ₩39,022 | -0.25% | 10.5만 |
|---|
| 2025.10.30 | ₩39,013 | ₩39,340 | ₩38,772 | ₩38,778 | -0.60% | 3.7만 |
|---|
| 2025.10.29 | ₩39,286 | ₩39,466 | ₩39,219 | ₩39,307 | +0.05% | 4.8만 |
|---|
| 2025.10.28 | ₩39,521 | ₩39,521 | ₩39,295 | ₩39,343 | -0.45% | 4.1만 |
|---|
| 2025.10.27 | ₩39,601 | ₩39,601 | ₩39,441 | ₩39,574 | -0.07% | 4.5만 |
|---|
| 2025.10.24 | ₩39,093 | ₩39,240 | ₩39,057 | ₩39,057 | -0.09% | 4.7만 |
|---|
| 2025.10.23 | ₩38,310 | ₩38,558 | ₩38,170 | ₩38,502 | +0.50% | 5.4만 |
|---|
| 2025.10.22 | ₩38,451 | ₩38,471 | ₩37,461 | ₩37,843 | -1.58% | 25.4만 |
|---|
| 2025.10.21 | ₩38,099 | ₩38,437 | ₩38,099 | ₩38,378 | +0.73% | 4.7만 |
|---|
| 2025.10.20 | ₩38,143 | ₩38,411 | ₩38,143 | ₩38,267 | +0.33% | 2.6만 |
|---|
| 2025.10.17 | ₩37,768 | ₩37,936 | ₩37,514 | ₩37,870 | +0.27% | 4.8만 |
|---|
| 2025.10.16 | ₩38,411 | ₩38,424 | ₩37,675 | ₩37,866 | -1.42% | 4.3만 |
|---|
| 2025.10.15 | ₩38,411 | ₩38,489 | ₩37,849 | ₩38,140 | -0.70% | 3.6만 |
|---|
| 2025.10.14 | ₩37,608 | ₩38,246 | ₩37,354 | ₩37,942 | +0.89% | 11.3만 |
|---|
| 2025.10.13 | ₩37,942 | ₩38,223 | ₩37,885 | ₩38,195 | +0.67% | 4.5만 |
|---|
| 2025.10.10 | ₩38,558 | ₩38,598 | ₩37,273 | ₩37,280 | -3.31% | 7.9만 |
|---|