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 | ₩45,596 | ₩45,757 | ₩45,382 | ₩45,672 | +0.17% | 21.3만 |
| 2026.10.08 | ₩45,129 | ₩45,436 | ₩44,900 | ₩45,233 | +0.23% | 27.5만 |
| 2026.10.07 | ₩45,329 | ₩45,516 | ₩45,222 | ₩45,423 | +0.21% | 21.3만 |
| 2026.10.06 | ₩45,717 | ₩46,064 | ₩45,650 | ₩45,797 | +0.18% | 43.4만 |
| 2026.10.05 | ₩45,382 | ₩45,674 | ₩45,289 | ₩45,650 | +0.59% | 83.9만 |
| 2026.10.02 | ₩45,382 | ₩45,382 | ₩45,008 | ₩45,249 | -0.29% | 11.8만 |
| 2026.10.01 | ₩44,915 | ₩45,195 | ₩44,594 | ₩45,142 | +0.51% | 15.3만 |
| 2026.09.30 | ₩44,928 | ₩44,975 | ₩44,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,647 |
| -0.62% |
| 13.2만 |
| 2026.09.29 | ₩44,968 | ₩44,968 | ₩44,480 | ₩44,768 | -0.45% | 25.5만 |
|---|
| 2026.09.28 | ₩44,607 | ₩44,861 | ₩44,327 | ₩44,655 | +0.11% | 12.4만 |
|---|
| 2026.09.25 | ₩45,035 | ₩45,142 | ₩44,781 | ₩45,071 | +0.08% | 30.2만 |
|---|
| 2026.09.24 | ₩44,674 | ₩45,008 | ₩44,607 | ₩44,831 | +0.35% | 75.3만 |
|---|
| 2026.09.23 | ₩45,235 | ₩45,235 | ₩44,808 | ₩44,957 | -0.61% | 14.5만 |
|---|
| 2026.09.22 | ₩45,102 | ₩45,316 | ₩44,982 | ₩45,257 | +0.34% | 11.6만 |
|---|
| 2026.09.21 | ₩44,861 | ₩45,169 | ₩44,607 | ₩45,070 | +0.46% | 57.4만 |
|---|
| 2026.09.18 | ₩44,380 | ₩44,420 | ₩44,100 | ₩44,414 | +0.08% | 8.3만 |
|---|
| 2026.09.17 | ₩44,500 | ₩44,500 | ₩44,180 | ₩44,257 | -0.55% | 27.4만 |
|---|
| 2026.09.16 | ₩44,073 | ₩44,300 | ₩43,565 | ₩43,846 | -0.52% | 15.6만 |
|---|
| 2026.09.15 | ₩44,126 | ₩44,126 | ₩43,779 | ₩43,838 | -0.65% | 28.3만 |
|---|
| 2026.09.14 | ₩43,725 | ₩44,273 | ₩43,672 | ₩44,140 | +0.95% | 11.6만 |
|---|
| 2026.09.11 | ₩44,340 | ₩44,434 | ₩44,260 | ₩44,380 | +0.09% | 9.2만 |
|---|
| 2026.09.10 | ₩43,979 | ₩44,287 | ₩43,832 | ₩43,847 | -0.30% | 33만 |
|---|
| 2026.09.09 | ₩44,835 | ₩44,835 | ₩44,444 | ₩44,471 | -0.81% | 23.7만 |
|---|
| 2026.09.08 | ₩45,409 | ₩45,409 | ₩45,035 | ₩45,050 | -0.79% | 8만 |
|---|
| 2026.09.04 | ₩45,436 | ₩45,610 | ₩45,423 | ₩45,531 | +0.21% | 13.1만 |
|---|
| 2026.09.03 | ₩45,155 | ₩45,543 | ₩45,008 | ₩45,459 | +0.67% | 9.5만 |
|---|
| 2026.09.02 | ₩44,674 | ₩44,848 | ₩44,554 | ₩44,833 | +0.36% | 18.8만 |
|---|
| 2026.09.01 | ₩44,901 | ₩45,082 | ₩44,460 | ₩44,538 | -0.81% | 29.6만 |
|---|
| 2026.08.31 | ₩45,342 | ₩45,489 | ₩45,202 | ₩45,451 | +0.24% | 16.6만 |
|---|
| 2026.08.28 | ₩46,131 | ₩46,158 | ₩45,476 | ₩45,499 | -1.37% | 7.4만 |
|---|
| 2026.08.27 | ₩46,024 | ₩46,251 | ₩45,937 | ₩46,219 | +0.42% | 12.8만 |
|---|
| 2026.08.26 | ₩44,901 | ₩45,449 | ₩44,901 | ₩45,325 | +0.94% | 6.5만 |
|---|
| 2026.08.25 | ₩45,476 | ₩45,489 | ₩45,082 | ₩45,250 | -0.50% | 13.1만 |
|---|
| 2026.08.24 | ₩45,382 | ₩45,382 | ₩44,941 | ₩45,195 | -0.41% | 5.2만 |
|---|
| 2026.08.21 | ₩45,663 | ₩45,663 | ₩45,329 | ₩45,623 | -0.09% | 7.6만 |
|---|
| 2026.08.20 | ₩45,369 | ₩45,690 | ₩45,222 | ₩45,340 | -0.06% | 15.7만 |
|---|
| 2026.08.19 | ₩45,970 | ₩45,970 | ₩45,376 | ₩45,618 | -0.77% | 15.6만 |
|---|
| 2026.08.18 | ₩45,890 | ₩46,084 | ₩45,576 | ₩45,595 | -0.64% | 13.2만 |
|---|
| 2026.08.17 | ₩46,492 | ₩46,651 | ₩46,438 | ₩46,485 | -0.01% | 12.7만 |
|---|
| 2026.08.14 | ₩46,692 | ₩46,692 | ₩46,271 | ₩46,334 | -0.77% | 14.4만 |
|---|
| 2026.08.13 | ₩46,131 | ₩46,612 | ₩45,930 | ₩46,516 | +0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩45,984 | ₩46,088 | ₩45,810 | ₩45,882 | -0.22% | 53만 |
|---|
| 2026.08.11 | ₩45,503 | ₩45,683 | ₩45,298 | ₩45,463 | -0.09% | 105.9만 |
|---|
| 2026.08.10 | ₩45,222 | ₩45,471 | ₩45,182 | ₩45,329 | +0.24% | 7.9만 |
|---|
| 2026.08.07 | ₩44,794 | ₩45,062 | ₩44,621 | ₩45,047 | +0.56% | 45.1만 |
|---|
| 2026.08.06 | ₩44,059 | ₩44,487 | ₩44,033 | ₩44,172 | +0.25% | 8.9만 |
|---|
| 2026.08.05 | ₩45,022 | ₩45,302 | ₩44,714 | ₩44,778 | -0.54% | 6.6만 |
|---|
| 2026.08.04 | ₩44,100 | ₩44,754 | ₩44,086 | ₩44,670 | +1.29% | 29.1만 |
|---|
| 2026.08.03 | ₩42,777 | ₩43,458 | ₩42,576 | ₩43,354 | +1.35% | 10.5만 |
|---|
| 2026.07.31 | ₩43,271 | ₩43,271 | ₩42,377 | ₩42,777 | -1.14% | 13.7만 |
|---|
| 2026.07.30 | ₩42,255 | ₩42,683 | ₩42,091 | ₩42,654 | +0.94% | 10.5만 |
|---|
| 2026.07.29 | ₩42,162 | ₩42,569 | ₩41,487 | ₩41,554 | -1.44% | 20.4만 |
|---|
| 2026.07.28 | ₩42,336 | ₩42,456 | ₩41,654 | ₩42,358 | +0.05% | 16.9만 |
|---|
| 2026.07.27 | ₩43,084 | ₩43,177 | ₩42,169 | ₩42,715 | -0.86% | 16.9만 |
|---|
| 2026.07.24 | ₩42,964 | ₩43,104 | ₩42,416 | ₩42,560 | -0.94% | 10만 |
|---|
| 2026.07.23 | ₩43,177 | ₩43,191 | ₩42,656 | ₩42,901 | -0.64% | 15.6만 |
|---|
| 2026.07.22 | ₩43,137 | ₩43,405 | ₩43,030 | ₩43,167 | +0.07% | 8.4만 |
|---|
| 2026.07.21 | ₩43,311 | ₩43,471 | ₩43,211 | ₩43,453 | +0.33% | 11.2만 |
|---|
| 2026.07.20 | ₩43,164 | ₩43,218 | ₩42,710 | ₩42,766 | -0.92% | 8.1만 |
|---|
| 2026.07.17 | ₩42,269 | ₩43,231 | ₩42,242 | ₩42,811 | +1.28% | 13.7만 |
|---|
| 2026.07.16 | ₩43,512 | ₩43,598 | ₩43,097 | ₩43,230 | -0.65% | 6.1만 |
|---|
| 2026.07.15 | ₩44,434 | ₩44,434 | ₩43,231 | ₩43,860 | -1.29% | 11.9만 |
|---|
| 2026.07.14 | ₩44,260 | ₩44,392 | ₩44,046 | ₩44,216 | -0.10% | 18.7만 |
|---|
| 2026.07.13 | ₩44,019 | ₩44,300 | ₩43,645 | ₩43,816 | -0.46% | 6.1만 |
|---|
| 2026.07.10 | ₩44,768 | ₩44,861 | ₩44,260 | ₩44,649 | -0.27% | 11.8만 |
|---|
| 2026.07.09 | ₩44,607 | ₩45,022 | ₩44,602 | ₩44,804 | +0.44% | 24.8만 |
|---|
| 2026.07.08 | ₩43,431 | ₩44,059 | ₩43,278 | ₩44,019 | +1.35% | 15.3만 |
|---|
| 2026.07.07 | ₩44,273 | ₩44,420 | ₩43,605 | ₩43,970 | -0.69% | 13만 |
|---|
| 2026.07.06 | ₩44,794 | ₩45,008 | ₩44,627 | ₩44,725 | -0.16% | 90.9만 |
|---|
| 2026.07.02 | ₩45,169 | ₩45,368 | ₩43,831 | ₩44,227 | -2.09% | 19.3만 |
|---|
| 2026.07.01 | ₩45,269 | ₩45,529 | ₩44,928 | ₩45,016 | -0.56% | 5만 |
|---|
| 2026.06.30 | ₩45,075 | ₩45,904 | ₩45,075 | ₩45,814 | +1.64% | 4.6만 |
|---|
| 2026.06.29 | ₩44,447 | ₩45,035 | ₩44,138 | ₩45,006 | +1.26% | 5.3만 |
|---|
| 2026.06.26 | ₩43,872 | ₩44,487 | ₩43,792 | ₩44,078 | +0.47% | 6.6만 |
|---|
| 2026.06.25 | ₩44,353 | ₩44,554 | ₩43,739 | ₩44,349 | -0.01% | 11.8만 |
|---|
| 2026.06.24 | ₩43,552 | ₩44,126 | ₩43,443 | ₩43,675 | +0.28% | 6.1만 |
|---|
| 2026.06.23 | ₩43,685 | ₩43,965 | ₩43,418 | ₩43,584 | -0.23% | 13.8만 |
|---|
| 2026.06.22 | ₩44,701 | ₩45,022 | ₩44,621 | ₩44,868 | +0.37% | 5.2만 |
|---|
| 2026.06.18 | ₩44,220 | ₩44,590 | ₩44,118 | ₩44,447 | +0.51% | 6.4만 |
|---|
| 2026.06.17 | ₩44,287 | ₩44,300 | ₩43,284 | ₩43,306 | -2.21% | 27.1만 |
|---|
| 2026.06.16 | ₩44,594 | ₩44,701 | ₩43,645 | ₩43,671 | -2.07% | 6.6만 |
|---|
| 2026.06.15 | ₩44,607 | ₩44,722 | ₩44,394 | ₩44,516 | -0.20% | 11.4만 |
|---|
| 2026.06.12 | ₩43,164 | ₩43,592 | ₩42,817 | ₩43,445 | +0.65% | 12.8만 |
|---|
| 2026.06.11 | ₩41,828 | ₩43,164 | ₩41,754 | ₩43,052 | +2.93% | 11만 |
|---|
| 2026.06.10 | ₩41,854 | ₩42,735 | ₩41,266 | ₩41,329 | -1.25% | 8.4만 |
|---|
| 2026.06.09 | ₩42,750 | ₩43,204 | ₩40,745 | ₩42,205 | -1.28% | 11만 |
|---|
| 2026.06.08 | ₩42,362 | ₩42,670 | ₩42,068 | ₩42,262 | -0.24% | 6.2만 |
|---|
| 2026.06.05 | ₩43,071 | ₩43,071 | ₩41,534 | ₩41,745 | -3.08% | 15.3만 |
|---|
| 2026.06.04 | ₩43,218 | ₩43,937 | ₩43,132 | ₩43,763 | +1.26% | 7.5만 |
|---|
| 2026.06.03 | ₩43,512 | ₩43,961 | ₩43,512 | ₩43,862 | +0.80% | 5.1만 |
|---|
| 2026.06.02 | ₩43,725 | ₩43,946 | ₩43,512 | ₩43,946 | +0.50% | 4.5만 |
|---|
| 2026.06.01 | ₩43,338 | ₩44,059 | ₩43,324 | ₩43,904 | +1.31% | 6.1만 |
|---|
| 2026.05.29 | ₩42,897 | ₩43,203 | ₩42,883 | ₩43,202 | +0.71% | 4.7만 |
|---|
| 2026.05.28 | ₩42,042 | ₩42,696 | ₩41,721 | ₩42,525 | +1.15% | 4만 |
|---|
| 2026.05.27 | ₩42,068 | ₩42,322 | ₩41,975 | ₩42,040 | -0.07% | 9.1만 |
|---|
| 2026.05.26 | ₩42,068 | ₩42,402 | ₩41,968 | ₩42,245 | +0.42% | 5.2만 |
|---|
| 2026.05.22 | ₩41,360 | ₩41,520 | ₩41,200 | ₩41,432 | +0.17% | 4.1만 |
|---|
| 2026.05.21 | ₩40,304 | ₩41,186 | ₩40,304 | ₩40,989 | +1.70% | 14.4만 |
|---|
| 2026.05.20 | ₩40,117 | ₩40,665 | ₩40,030 | ₩40,616 | +1.24% | 2.6만 |
|---|
| 2026.05.19 | ₩39,984 | ₩40,179 | ₩39,683 | ₩39,885 | -0.25% | 3.8만 |
|---|
| 2026.05.18 | ₩40,478 | ₩40,585 | ₩39,877 | ₩40,298 | -0.45% | 3.3만 |
|---|
| 2026.05.15 | ₩40,545 | ₩40,966 | ₩40,331 | ₩40,740 | +0.48% | 11.4만 |
|---|
| 2026.05.14 | ₩40,785 | ₩41,293 | ₩40,785 | ₩41,234 | +1.10% | 2.5만 |
|---|
| 2026.05.13 | ₩41,059 | ₩41,059 | ₩40,478 | ₩40,793 | -0.65% | 13.7만 |
|---|
| 2026.05.12 | ₩41,053 | ₩41,053 | ₩40,251 | ₩40,997 | -0.14% | 8만 |
|---|
| 2026.05.11 | ₩41,307 | ₩41,560 | ₩41,307 | ₩41,400 | +0.23% | 4.5만 |
|---|
| 2026.05.08 | ₩41,013 | ₩41,307 | ₩40,906 | ₩41,305 | +0.71% | 1.6만 |
|---|
| 2026.05.07 | ₩41,520 | ₩41,520 | ₩40,586 | ₩40,748 | -1.86% | 4.8만 |
|---|
| 2026.05.06 | ₩41,226 | ₩41,242 | ₩40,759 | ₩41,242 | +0.04% | 3.6만 |
|---|
| 2026.05.05 | ₩40,518 | ₩40,866 | ₩40,425 | ₩40,739 | +0.54% | 5.7만 |
|---|
| 2026.05.04 | ₩39,783 | ₩40,077 | ₩39,503 | ₩39,743 | -0.10% | 7.1만 |
|---|
| 2026.05.01 | ₩39,476 | ₩39,690 | ₩39,309 | ₩39,671 | +0.49% | 3.2만 |
|---|
| 2026.04.30 | ₩39,115 | ₩39,342 | ₩38,725 | ₩39,262 | +0.38% | 4.6만 |
|---|
| 2026.04.29 | ₩38,981 | ₩38,981 | ₩38,554 | ₩38,801 | -0.46% | 209.4만 |
|---|
| 2026.04.28 | ₩39,088 | ₩39,275 | ₩38,661 | ₩38,846 | -0.62% | 4.1만 |
|---|
| 2026.04.27 | ₩39,957 | ₩39,957 | ₩39,583 | ₩39,843 | -0.28% | 3만 |
|---|
| 2026.04.24 | ₩39,596 | ₩40,044 | ₩39,449 | ₩39,986 | +0.99% | 3.3만 |
|---|
| 2026.04.23 | ₩39,543 | ₩39,635 | ₩38,796 | ₩39,330 | -0.54% | 3만 |
|---|
| 2026.04.22 | ₩39,770 | ₩39,957 | ₩39,663 | ₩39,953 | +0.46% | 4.8만 |
|---|
| 2026.04.21 | ₩39,743 | ₩39,779 | ₩39,168 | ₩39,271 | -1.19% | 4.5만 |
|---|
| 2026.04.20 | ₩39,235 | ₩39,541 | ₩39,182 | ₩39,541 | +0.78% | 2.8만 |
|---|
| 2026.04.17 | ₩38,968 | ₩39,342 | ₩38,968 | ₩39,309 | +0.87% | 269.5만 |
|---|
| 2026.04.16 | ₩38,794 | ₩38,848 | ₩38,407 | ₩38,526 | -0.69% | 13.6만 |
|---|
| 2026.04.15 | ₩38,460 | ₩38,621 | ₩38,313 | ₩38,602 | +0.37% | 2만 |
|---|
| 2026.04.14 | ₩38,273 | ₩38,543 | ₩38,273 | ₩38,445 | +0.45% | 12.6만 |
|---|
| 2026.04.13 | ₩37,244 | ₩37,971 | ₩37,244 | ₩37,971 | +1.95% | 4.5만 |
|---|
| 2026.04.10 | ₩37,351 | ₩37,351 | ₩37,097 | ₩37,191 | -0.43% | 2.5만 |
|---|
| 2026.04.09 | ₩36,950 | ₩37,197 | ₩36,790 | ₩37,163 | +0.58% | 2.8만 |
|---|
| 2026.04.08 | ₩37,498 | ₩37,605 | ₩36,923 | ₩37,073 | -1.13% | 3.3만 |
|---|
| 2026.04.07 | ₩35,721 | ₩35,840 | ₩35,334 | ₩35,832 | +0.31% | 7.7만 |
|---|
| 2026.04.06 | ₩35,828 | ₩35,921 | ₩35,666 | ₩35,830 | +0.01% | 6.3만 |
|---|
| 2026.04.02 | ₩34,812 | ₩35,934 | ₩34,812 | ₩35,785 | +2.79% | 11.2만 |
|---|
| 2026.04.01 | ₩35,721 | ₩36,041 | ₩35,480 | ₩35,681 | -0.11% | 266.2만 |
|---|
| 2026.03.31 | ₩34,144 | ₩35,186 | ₩34,130 | ₩35,141 | +2.92% | 59.1만 |
|---|
| 2026.03.30 | ₩34,050 | ₩34,077 | ₩33,409 | ₩33,621 | -1.26% | 4.7만 |
|---|
| 2026.03.27 | ₩34,344 | ₩34,585 | ₩34,057 | ₩34,177 | -0.49% | 6.6만 |
|---|
| 2026.03.26 | ₩35,420 | ₩35,600 | ₩34,665 | ₩34,680 | -2.09% | 11.5만 |
|---|
| 2026.03.25 | ₩36,228 | ₩36,228 | ₩35,854 | ₩35,938 | -0.80% | 1.9만 |
|---|
| 2026.03.24 | ₩35,707 | ₩35,921 | ₩35,427 | ₩35,782 | +0.21% | 2.8만 |
|---|
| 2026.03.23 | ₩35,814 | ₩36,563 | ₩35,814 | ₩35,972 | +0.44% | 1.8만 |
|---|
| 2026.03.20 | ₩35,841 | ₩35,868 | ₩35,113 | ₩35,350 | -1.37% | 6.4만 |
|---|
| 2026.03.19 | ₩35,614 | ₩36,295 | ₩35,614 | ₩36,096 | +1.35% | 3.9만 |
|---|
| 2026.03.18 | ₩36,429 | ₩36,509 | ₩35,975 | ₩35,981 | -1.23% | 4.3만 |
|---|
| 2026.03.17 | ₩36,322 | ₩36,716 | ₩36,322 | ₩36,473 | +0.42% | 9.6만 |
|---|
| 2026.03.16 | ₩36,315 | ₩36,429 | ₩36,081 | ₩36,184 | -0.36% | 5.4만 |
|---|
| 2026.03.13 | ₩36,068 | ₩36,295 | ₩35,640 | ₩35,746 | -0.89% | 6.8만 |
|---|
| 2026.03.12 | ₩36,242 | ₩36,301 | ₩35,747 | ₩35,754 | -1.35% | 6.8만 |
|---|
| 2026.03.11 | ₩36,589 | ₩36,669 | ₩36,335 | ₩36,506 | -0.23% | 17.5만 |
|---|
| 2026.03.10 | ₩36,830 | ₩36,923 | ₩36,429 | ₩36,468 | -0.98% | 4.5만 |
|---|
| 2026.03.09 | ₩35,774 | ₩36,897 | ₩35,620 | ₩36,804 | +2.88% | 19.9만 |
|---|
| 2026.03.06 | ₩36,041 | ₩36,522 | ₩36,041 | ₩36,216 | +0.49% | 27.6만 |
|---|
| 2026.03.05 | ₩36,910 | ₩37,284 | ₩36,456 | ₩36,791 | -0.32% | 8.2만 |
|---|
| 2026.03.04 | ₩36,816 | ₩37,030 | ₩36,616 | ₩36,959 | +0.39% | 6.7만 |
|---|
| 2026.03.03 | ₩36,234 | ₩36,763 | ₩35,881 | ₩36,587 | +0.97% | 16.9만 |
|---|
| 2026.03.02 | ₩36,389 | ₩37,137 | ₩36,389 | ₩37,010 | +1.71% | 22.8만 |
|---|
| 2026.02.27 | ₩36,736 | ₩36,997 | ₩36,683 | ₩36,997 | +0.71% | 9.9만 |
|---|
| 2026.02.26 | ₩37,284 | ₩37,338 | ₩36,843 | ₩37,306 | +0.06% | 5.2만 |
|---|
| 2026.02.25 | ₩37,017 | ₩37,311 | ₩36,970 | ₩37,212 | +0.53% | 13.7만 |
|---|
| 2026.02.24 | ₩36,322 | ₩36,870 | ₩36,135 | ₩36,836 | +1.42% | 14.1만 |
|---|
| 2026.02.23 | ₩36,790 | ₩36,790 | ₩36,068 | ₩36,238 | -1.50% | 5.6만 |
|---|
| 2026.02.20 | ₩36,883 | ₩37,311 | ₩36,883 | ₩37,097 | +0.58% | 50.6만 |
|---|
| 2026.02.19 | ₩36,763 | ₩36,843 | ₩36,589 | ₩36,814 | +0.14% | 3.7만 |
|---|
| 2026.02.18 | ₩36,669 | ₩37,164 | ₩36,629 | ₩36,922 | +0.69% | 6.3만 |
|---|
| 2026.02.17 | ₩36,469 | ₩36,790 | ₩36,142 | ₩36,619 | +0.41% | 12.3만 |
|---|
| 2026.02.13 | ₩36,228 | ₩36,710 | ₩36,081 | ₩36,461 | +0.64% | 11.1만 |
|---|
| 2026.02.12 | ₩37,044 | ₩37,204 | ₩36,095 | ₩36,112 | -2.51% | 7.2만 |
|---|
| 2026.02.11 | ₩37,298 | ₩37,298 | ₩36,669 | ₩36,958 | -0.91% | 15.6만 |
|---|
| 2026.02.10 | ₩37,257 | ₩37,348 | ₩36,977 | ₩37,004 | -0.68% | 5.8만 |
|---|
| 2026.02.09 | ₩36,816 | ₩37,311 | ₩36,776 | ₩37,167 | +0.95% | 4만 |
|---|
| 2026.02.06 | ₩36,148 | ₩36,828 | ₩36,095 | ₩36,810 | +1.83% | 5.3만 |
|---|
| 2026.02.05 | ₩35,427 | ₩36,068 | ₩35,427 | ₩35,563 | +0.38% | 5.3만 |
|---|
| 2026.02.04 | ₩36,522 | ₩36,522 | ₩35,306 | ₩35,707 | -2.23% | 142만 |
|---|
| 2026.02.03 | ₩37,418 | ₩37,418 | ₩36,148 | ₩36,593 | -2.20% | 16.5만 |
|---|
| 2026.02.02 | ₩37,284 | ₩37,698 | ₩37,284 | ₩37,571 | +0.77% | 41.5만 |
|---|
| 2026.01.30 | ₩37,819 | ₩38,113 | ₩37,231 | ₩37,319 | -1.32% | 23.5만 |
|---|
| 2026.01.29 | ₩38,206 | ₩38,206 | ₩37,458 | ₩38,102 | -0.27% | 14만 |
|---|
| 2026.01.28 | ₩38,380 | ₩38,474 | ₩38,166 | ₩38,213 | -0.44% | 8.9만 |
|---|
| 2026.01.27 | ₩38,353 | ₩38,407 | ₩38,220 | ₩38,388 | +0.09% | 21.1만 |
|---|
| 2026.01.26 | ₩38,293 | ₩38,293 | ₩38,193 | ₩38,213 | -0.21% | 3.9만 |
|---|
| 2026.01.23 | ₩38,073 | ₩38,073 | ₩37,845 | ₩37,959 | -0.30% | 3.7만 |
|---|
| 2026.01.22 | ₩38,474 | ₩38,474 | ₩38,033 | ₩38,087 | -1.00% | 4.6만 |
|---|
| 2026.01.21 | ₩37,859 | ₩38,278 | ₩37,658 | ₩38,041 | +0.48% | 24.6만 |
|---|
| 2026.01.20 | ₩37,632 | ₩38,046 | ₩37,605 | ₩37,629 | -0.01% | 6.4만 |
|---|
| 2026.01.16 | ₩38,567 | ₩38,567 | ₩38,293 | ₩38,309 | -0.67% | 4.1만 |
|---|
| 2026.01.15 | ₩38,727 | ₩38,808 | ₩38,333 | ₩38,351 | -0.97% | 3.7만 |
|---|
| 2026.01.14 | ₩38,514 | ₩38,514 | ₩37,912 | ₩38,221 | -0.76% | 28.7만 |
|---|
| 2026.01.13 | ₩38,781 | ₩38,784 | ₩38,567 | ₩38,634 | -0.38% | 4.8만 |
|---|
| 2026.01.12 | ₩38,286 | ₩38,747 | ₩38,286 | ₩38,686 | +1.04% | 2.7만 |
|---|
| 2026.01.09 | ₩38,433 | ₩38,617 | ₩38,367 | ₩38,534 | +0.26% | 4.3만 |
|---|
| 2026.01.08 | ₩38,460 | ₩38,460 | ₩38,166 | ₩38,232 | -0.59% | 2.7만 |
|---|
| 2026.01.07 | ₩38,701 | ₩39,020 | ₩38,671 | ₩38,769 | +0.18% | 3.8만 |
|---|
| 2026.01.06 | ₩38,260 | ₩38,814 | ₩38,193 | ₩38,765 | +1.32% | 10.4만 |
|---|
| 2026.01.05 | ₩38,113 | ₩38,367 | ₩38,099 | ₩38,205 | +0.24% | 3.4만 |
|---|
| 2026.01.02 | ₩38,006 | ₩38,006 | ₩37,632 | ₩37,844 | -0.43% | 2.6만 |
|---|
| 2025.12.31 | ₩38,019 | ₩38,019 | ₩37,632 | ₩37,632 | -1.02% | 3.8만 |
|---|
| 2025.12.30 | ₩38,193 | ₩38,193 | ₩38,042 | ₩38,042 | -0.40% | 1.9만 |
|---|
| 2025.12.29 | ₩38,193 | ₩38,286 | ₩38,113 | ₩38,198 | +0.01% | 5.4만 |
|---|
| 2025.12.26 | ₩38,433 | ₩38,433 | ₩38,340 | ₩38,399 | -0.09% | 2만 |
|---|
| 2025.12.24 | ₩38,246 | ₩38,407 | ₩38,213 | ₩38,377 | +0.34% | 2.7만 |
|---|
| 2025.12.23 | ₩38,206 | ₩38,313 | ₩38,086 | ₩38,272 | +0.17% | 6.8만 |
|---|
| 2025.12.22 | ₩38,420 | ₩38,420 | ₩38,246 | ₩38,340 | -0.21% | 7만 |
|---|
| 2025.12.19 | ₩37,418 | ₩38,086 | ₩37,418 | ₩38,026 | +1.62% | 4.5만 |
|---|
| 2025.12.18 | ₩37,311 | ₩37,531 | ₩37,217 | ₩37,315 | +0.01% | 4.8만 |
|---|
| 2025.12.17 | ₩37,698 | ₩37,712 | ₩36,715 | ₩36,718 | -2.60% | 6.7만 |
|---|
| 2025.12.16 | ₩37,471 | ₩37,772 | ₩37,364 | ₩37,646 | +0.47% | 4.6만 |
|---|
| 2025.12.15 | ₩38,073 | ₩38,073 | ₩37,588 | ₩37,650 | -1.11% | 3.2만 |
|---|
| 2025.12.12 | ₩38,714 | ₩38,714 | ₩37,645 | ₩37,767 | -2.45% | 8.9만 |
|---|
| 2025.12.11 | ₩38,554 | ₩38,901 | ₩38,356 | ₩38,856 | +0.78% | 7.3만 |
|---|
| 2025.12.10 | ₩38,550 | ₩38,915 | ₩38,313 | ₩38,754 | +0.53% | 5.1만 |
|---|
| 2025.12.09 | ₩38,327 | ₩38,528 | ₩38,327 | ₩38,428 | +0.26% | 2만 |
|---|
| 2025.12.08 | ₩38,580 | ₩38,580 | ₩38,300 | ₩38,380 | -0.52% | 7.9만 |
|---|
| 2025.12.05 | ₩38,300 | ₩38,474 | ₩38,286 | ₩38,409 | +0.29% | 9.5만 |
|---|
| 2025.12.04 | ₩37,966 | ₩38,233 | ₩37,805 | ₩38,142 | +0.46% | 37.6만 |
|---|
| 2025.12.03 | ₩37,845 | ₩38,026 | ₩37,598 | ₩38,000 | +0.41% | 8.2만 |
|---|
| 2025.12.02 | ₩37,966 | ₩38,254 | ₩37,872 | ₩37,931 | -0.09% | 14.8만 |
|---|
| 2025.12.01 | ₩37,418 | ₩37,966 | ₩37,404 | ₩37,648 | +0.61% | 25.4만 |
|---|
| 2025.11.28 | ₩37,779 | ₩37,956 | ₩37,779 | ₩37,956 | +0.47% | 2.2만 |
|---|
| 2025.11.26 | ₩37,592 | ₩37,792 | ₩37,518 | ₩37,660 | +0.18% | 62.4만 |
|---|
| 2025.11.25 | ₩36,949 | ₩37,445 | ₩36,683 | ₩37,428 | +1.30% | 7.8만 |
|---|
| 2025.11.24 | ₩36,255 | ₩36,943 | ₩36,235 | ₩36,883 | +1.73% | 2.9만 |
|---|
| 2025.11.21 | ₩35,734 | ₩36,202 | ₩35,195 | ₩35,896 | +0.45% | 7만 |
|---|
| 2025.11.20 | ₩37,311 | ₩37,457 | ₩35,493 | ₩35,523 | -4.79% | 9.3만 |
|---|
| 2025.11.19 | ₩36,496 | ₩36,930 | ₩36,496 | ₩36,597 | +0.28% | 197만 |
|---|
| 2025.11.18 | ₩36,295 | ₩36,669 | ₩36,055 | ₩36,367 | +0.20% | 3.6만 |
|---|
| 2025.11.17 | ₩37,195 | ₩37,271 | ₩36,362 | ₩36,569 | -1.68% | 4만 |
|---|
| 2025.11.14 | ₩36,295 | ₩37,455 | ₩36,295 | ₩37,065 | +2.12% | 5.2만 |
|---|
| 2025.11.13 | ₩37,899 | ₩37,899 | ₩36,843 | ₩36,967 | -2.46% | 11.5만 |
|---|
| 2025.11.12 | ₩38,468 | ₩38,468 | ₩38,086 | ₩38,133 | -0.87% | 4.7만 |
|---|
| 2025.11.11 | ₩38,447 | ₩38,447 | ₩38,119 | ₩38,321 | -0.33% | 22.2만 |
|---|
| 2025.11.10 | ₩38,447 | ₩38,714 | ₩38,233 | ₩38,626 | +0.47% | 6만 |
|---|
| 2025.11.07 | ₩37,364 | ₩37,820 | ₩36,947 | ₩37,820 | +1.22% | 4.6만 |
|---|
| 2025.11.06 | ₩38,313 | ₩38,313 | ₩37,511 | ₩37,624 | -1.80% | 4.5만 |
|---|
| 2025.11.05 | ₩37,992 | ₩38,634 | ₩37,992 | ₩38,435 | +1.16% | 4.4만 |
|---|
| 2025.11.04 | ₩38,580 | ₩38,599 | ₩38,033 | ₩38,099 | -1.25% | 6.1만 |
|---|
| 2025.11.03 | ₩39,275 | ₩39,275 | ₩38,848 | ₩39,120 | -0.39% | 3.3만 |
|---|
| 2025.10.31 | ₩39,075 | ₩39,204 | ₩38,741 | ₩38,977 | -0.25% | 10.5만 |
|---|
| 2025.10.30 | ₩38,968 | ₩39,295 | ₩38,727 | ₩38,734 | -0.60% | 3.7만 |
|---|
| 2025.10.29 | ₩39,241 | ₩39,421 | ₩39,174 | ₩39,262 | +0.05% | 4.8만 |
|---|
| 2025.10.28 | ₩39,476 | ₩39,476 | ₩39,250 | ₩39,298 | -0.45% | 4.1만 |
|---|
| 2025.10.27 | ₩39,556 | ₩39,556 | ₩39,396 | ₩39,529 | -0.07% | 4.5만 |
|---|
| 2025.10.24 | ₩39,048 | ₩39,195 | ₩39,012 | ₩39,012 | -0.09% | 4.7만 |
|---|
| 2025.10.23 | ₩38,266 | ₩38,514 | ₩38,126 | ₩38,457 | +0.50% | 5.4만 |
|---|
| 2025.10.22 | ₩38,407 | ₩38,427 | ₩37,418 | ₩37,800 | -1.58% | 25.4만 |
|---|
| 2025.10.21 | ₩38,055 | ₩38,393 | ₩38,055 | ₩38,335 | +0.73% | 4.7만 |
|---|
| 2025.10.20 | ₩38,099 | ₩38,367 | ₩38,099 | ₩38,224 | +0.33% | 2.6만 |
|---|
| 2025.10.17 | ₩37,725 | ₩37,892 | ₩37,471 | ₩37,827 | +0.27% | 4.8만 |
|---|
| 2025.10.16 | ₩38,367 | ₩38,380 | ₩37,632 | ₩37,823 | -1.42% | 4.3만 |
|---|
| 2025.10.15 | ₩38,367 | ₩38,445 | ₩37,805 | ₩38,097 | -0.70% | 3.6만 |
|---|
| 2025.10.14 | ₩37,565 | ₩38,202 | ₩37,311 | ₩37,899 | +0.89% | 11.3만 |
|---|
| 2025.10.13 | ₩37,899 | ₩38,180 | ₩37,841 | ₩38,151 | +0.67% | 4.5만 |
|---|
| 2025.10.10 | ₩38,514 | ₩38,554 | ₩37,231 | ₩37,237 | -3.31% | 7.9만 |
|---|