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 | ₩45,666 | ₩45,826 | ₩45,451 | ₩45,742 | +0.17% | 21.3만 |
| 2026.10.08 | ₩45,197 | ₩45,505 | ₩44,968 | ₩45,301 | +0.23% | 27.5만 |
| 2026.10.07 | ₩45,398 | ₩45,585 | ₩45,291 | ₩45,492 | +0.21% | 21.3만 |
| 2026.10.06 | ₩45,786 | ₩46,134 | ₩45,719 | ₩45,866 | +0.18% | 43.4만 |
| 2026.10.05 | ₩45,451 | ₩45,743 | ₩45,358 | ₩45,719 | +0.59% | 83.9만 |
| 2026.10.02 | ₩45,451 | ₩45,451 | ₩45,077 | ₩45,318 | -0.29% | 11.8만 |
| 2026.10.01 | ₩44,983 | ₩45,264 | ₩44,662 | ₩45,210 | +0.51% | 15.3만 |
| 2026.09.30 | ₩44,996 | ₩45,043 | ₩44,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,715 |
| -0.62% |
| 13.2만 |
| 2026.09.29 | ₩45,036 | ₩45,036 | ₩44,548 | ₩44,836 | -0.45% | 25.5만 |
|---|
| 2026.09.28 | ₩44,675 | ₩44,929 | ₩44,394 | ₩44,723 | +0.11% | 12.4만 |
|---|
| 2026.09.25 | ₩45,103 | ₩45,210 | ₩44,849 | ₩45,140 | +0.08% | 30.2만 |
|---|
| 2026.09.24 | ₩44,742 | ₩45,077 | ₩44,675 | ₩44,899 | +0.35% | 75.3만 |
|---|
| 2026.09.23 | ₩45,304 | ₩45,304 | ₩44,876 | ₩45,026 | -0.61% | 14.5만 |
|---|
| 2026.09.22 | ₩45,170 | ₩45,384 | ₩45,050 | ₩45,326 | +0.34% | 11.6만 |
|---|
| 2026.09.21 | ₩44,929 | ₩45,237 | ₩44,675 | ₩45,138 | +0.46% | 57.4만 |
|---|
| 2026.09.18 | ₩44,448 | ₩44,488 | ₩44,167 | ₩44,481 | +0.08% | 8.3만 |
|---|
| 2026.09.17 | ₩44,568 | ₩44,568 | ₩44,247 | ₩44,324 | -0.55% | 27.4만 |
|---|
| 2026.09.16 | ₩44,140 | ₩44,367 | ₩43,631 | ₩43,912 | -0.52% | 15.6만 |
|---|
| 2026.09.15 | ₩44,193 | ₩44,193 | ₩43,845 | ₩43,904 | -0.65% | 28.3만 |
|---|
| 2026.09.14 | ₩43,792 | ₩44,341 | ₩43,738 | ₩44,207 | +0.95% | 11.6만 |
|---|
| 2026.09.11 | ₩44,407 | ₩44,501 | ₩44,327 | ₩44,448 | +0.09% | 9.2만 |
|---|
| 2026.09.10 | ₩44,046 | ₩44,354 | ₩43,899 | ₩43,914 | -0.30% | 33만 |
|---|
| 2026.09.09 | ₩44,903 | ₩44,903 | ₩44,512 | ₩44,539 | -0.81% | 23.7만 |
|---|
| 2026.09.08 | ₩45,478 | ₩45,478 | ₩45,103 | ₩45,118 | -0.79% | 8만 |
|---|
| 2026.09.04 | ₩45,505 | ₩45,679 | ₩45,492 | ₩45,600 | +0.21% | 13.1만 |
|---|
| 2026.09.03 | ₩45,224 | ₩45,612 | ₩45,077 | ₩45,528 | +0.67% | 9.5만 |
|---|
| 2026.09.02 | ₩44,742 | ₩44,916 | ₩44,622 | ₩44,901 | +0.36% | 18.8만 |
|---|
| 2026.09.01 | ₩44,970 | ₩45,150 | ₩44,528 | ₩44,606 | -0.81% | 29.6만 |
|---|
| 2026.08.31 | ₩45,411 | ₩45,558 | ₩45,271 | ₩45,520 | +0.24% | 16.6만 |
|---|
| 2026.08.28 | ₩46,201 | ₩46,228 | ₩45,545 | ₩45,568 | -1.37% | 7.4만 |
|---|
| 2026.08.27 | ₩46,094 | ₩46,321 | ₩46,007 | ₩46,289 | +0.42% | 12.8만 |
|---|
| 2026.08.26 | ₩44,970 | ₩45,518 | ₩44,970 | ₩45,394 | +0.94% | 6.5만 |
|---|
| 2026.08.25 | ₩45,545 | ₩45,558 | ₩45,150 | ₩45,319 | -0.50% | 13.1만 |
|---|
| 2026.08.24 | ₩45,451 | ₩45,451 | ₩45,010 | ₩45,264 | -0.41% | 5.2만 |
|---|
| 2026.08.21 | ₩45,732 | ₩45,732 | ₩45,398 | ₩45,692 | -0.09% | 7.6만 |
|---|
| 2026.08.20 | ₩45,438 | ₩45,759 | ₩45,291 | ₩45,409 | -0.06% | 15.7만 |
|---|
| 2026.08.19 | ₩46,040 | ₩46,040 | ₩45,445 | ₩45,687 | -0.77% | 15.6만 |
|---|
| 2026.08.18 | ₩45,960 | ₩46,154 | ₩45,645 | ₩45,664 | -0.64% | 13.2만 |
|---|
| 2026.08.17 | ₩46,562 | ₩46,722 | ₩46,509 | ₩46,556 | -0.01% | 12.7만 |
|---|
| 2026.08.14 | ₩46,763 | ₩46,763 | ₩46,341 | ₩46,404 | -0.77% | 14.4만 |
|---|
| 2026.08.13 | ₩46,201 | ₩46,683 | ₩46,000 | ₩46,586 | +0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩46,054 | ₩46,158 | ₩45,880 | ₩45,952 | -0.22% | 53만 |
|---|
| 2026.08.11 | ₩45,572 | ₩45,753 | ₩45,367 | ₩45,532 | -0.09% | 105.9만 |
|---|
| 2026.08.10 | ₩45,291 | ₩45,540 | ₩45,251 | ₩45,398 | +0.24% | 7.9만 |
|---|
| 2026.08.07 | ₩44,862 | ₩45,130 | ₩44,689 | ₩45,115 | +0.56% | 45.1만 |
|---|
| 2026.08.06 | ₩44,126 | ₩44,555 | ₩44,100 | ₩44,239 | +0.25% | 8.9만 |
|---|
| 2026.08.05 | ₩45,090 | ₩45,371 | ₩44,782 | ₩44,846 | -0.54% | 6.6만 |
|---|
| 2026.08.04 | ₩44,167 | ₩44,822 | ₩44,153 | ₩44,738 | +1.29% | 29.1만 |
|---|
| 2026.08.03 | ₩42,842 | ₩43,524 | ₩42,641 | ₩43,420 | +1.35% | 10.5만 |
|---|
| 2026.07.31 | ₩43,337 | ₩43,337 | ₩42,441 | ₩42,842 | -1.14% | 13.7만 |
|---|
| 2026.07.30 | ₩42,320 | ₩42,748 | ₩42,155 | ₩42,718 | +0.94% | 10.5만 |
|---|
| 2026.07.29 | ₩42,226 | ₩42,634 | ₩41,550 | ₩41,617 | -1.44% | 20.4만 |
|---|
| 2026.07.28 | ₩42,400 | ₩42,520 | ₩41,717 | ₩42,423 | +0.05% | 16.9만 |
|---|
| 2026.07.27 | ₩43,149 | ₩43,243 | ₩42,233 | ₩42,780 | -0.86% | 16.9만 |
|---|
| 2026.07.24 | ₩43,029 | ₩43,169 | ₩42,480 | ₩42,625 | -0.94% | 10만 |
|---|
| 2026.07.23 | ₩43,243 | ₩43,256 | ₩42,721 | ₩42,966 | -0.64% | 15.6만 |
|---|
| 2026.07.22 | ₩43,203 | ₩43,471 | ₩43,096 | ₩43,232 | +0.07% | 8.4만 |
|---|
| 2026.07.21 | ₩43,377 | ₩43,537 | ₩43,277 | ₩43,519 | +0.33% | 11.2만 |
|---|
| 2026.07.20 | ₩43,230 | ₩43,283 | ₩42,775 | ₩42,831 | -0.92% | 8.1만 |
|---|
| 2026.07.17 | ₩42,333 | ₩43,297 | ₩42,306 | ₩42,876 | +1.28% | 13.7만 |
|---|
| 2026.07.16 | ₩43,578 | ₩43,665 | ₩43,163 | ₩43,295 | -0.65% | 6.1만 |
|---|
| 2026.07.15 | ₩44,501 | ₩44,501 | ₩43,297 | ₩43,927 | -1.29% | 11.9만 |
|---|
| 2026.07.14 | ₩44,327 | ₩44,460 | ₩44,113 | ₩44,283 | -0.10% | 18.7만 |
|---|
| 2026.07.13 | ₩44,086 | ₩44,367 | ₩43,711 | ₩43,883 | -0.46% | 6.1만 |
|---|
| 2026.07.10 | ₩44,836 | ₩44,929 | ₩44,327 | ₩44,717 | -0.27% | 11.8만 |
|---|
| 2026.07.09 | ₩44,675 | ₩45,090 | ₩44,670 | ₩44,872 | +0.44% | 24.8만 |
|---|
| 2026.07.08 | ₩43,497 | ₩44,126 | ₩43,343 | ₩44,086 | +1.35% | 15.3만 |
|---|
| 2026.07.07 | ₩44,341 | ₩44,488 | ₩43,671 | ₩44,037 | -0.69% | 13만 |
|---|
| 2026.07.06 | ₩44,862 | ₩45,077 | ₩44,695 | ₩44,793 | -0.16% | 90.9만 |
|---|
| 2026.07.02 | ₩45,237 | ₩45,437 | ₩43,898 | ₩44,294 | -2.09% | 19.3만 |
|---|
| 2026.07.01 | ₩45,338 | ₩45,599 | ₩44,996 | ₩45,085 | -0.56% | 5만 |
|---|
| 2026.06.30 | ₩45,144 | ₩45,973 | ₩45,144 | ₩45,884 | +1.64% | 4.6만 |
|---|
| 2026.06.29 | ₩44,515 | ₩45,103 | ₩44,205 | ₩45,074 | +1.26% | 5.3만 |
|---|
| 2026.06.26 | ₩43,939 | ₩44,555 | ₩43,859 | ₩44,145 | +0.47% | 6.6만 |
|---|
| 2026.06.25 | ₩44,421 | ₩44,622 | ₩43,805 | ₩44,417 | -0.01% | 11.8만 |
|---|
| 2026.06.24 | ₩43,618 | ₩44,193 | ₩43,509 | ₩43,741 | +0.28% | 6.1만 |
|---|
| 2026.06.23 | ₩43,752 | ₩44,031 | ₩43,484 | ₩43,650 | -0.23% | 13.8만 |
|---|
| 2026.06.22 | ₩44,769 | ₩45,090 | ₩44,689 | ₩44,936 | +0.37% | 5.2만 |
|---|
| 2026.06.18 | ₩44,287 | ₩44,658 | ₩44,185 | ₩44,515 | +0.51% | 6.4만 |
|---|
| 2026.06.17 | ₩44,354 | ₩44,367 | ₩43,350 | ₩43,372 | -2.21% | 27.1만 |
|---|
| 2026.06.16 | ₩44,662 | ₩44,769 | ₩43,711 | ₩43,737 | -2.07% | 6.6만 |
|---|
| 2026.06.15 | ₩44,675 | ₩44,790 | ₩44,461 | ₩44,584 | -0.20% | 11.4만 |
|---|
| 2026.06.12 | ₩43,230 | ₩43,658 | ₩42,882 | ₩43,511 | +0.65% | 12.8만 |
|---|
| 2026.06.11 | ₩41,891 | ₩43,230 | ₩41,818 | ₩43,117 | +2.93% | 11만 |
|---|
| 2026.06.10 | ₩41,918 | ₩42,800 | ₩41,329 | ₩41,392 | -1.25% | 8.4만 |
|---|
| 2026.06.09 | ₩42,815 | ₩43,270 | ₩40,807 | ₩42,269 | -1.28% | 11만 |
|---|
| 2026.06.08 | ₩42,427 | ₩42,734 | ₩42,132 | ₩42,326 | -0.24% | 6.2만 |
|---|
| 2026.06.05 | ₩43,136 | ₩43,136 | ₩41,597 | ₩41,808 | -3.08% | 15.3만 |
|---|
| 2026.06.04 | ₩43,283 | ₩44,003 | ₩43,198 | ₩43,829 | +1.26% | 7.5만 |
|---|
| 2026.06.03 | ₩43,578 | ₩44,027 | ₩43,578 | ₩43,928 | +0.80% | 5.1만 |
|---|
| 2026.06.02 | ₩43,792 | ₩44,013 | ₩43,578 | ₩44,013 | +0.50% | 4.5만 |
|---|
| 2026.06.01 | ₩43,404 | ₩44,126 | ₩43,390 | ₩43,971 | +1.31% | 6.1만 |
|---|
| 2026.05.29 | ₩42,962 | ₩43,268 | ₩42,949 | ₩43,267 | +0.71% | 4.7만 |
|---|
| 2026.05.28 | ₩42,105 | ₩42,761 | ₩41,784 | ₩42,590 | +1.15% | 4만 |
|---|
| 2026.05.27 | ₩42,132 | ₩42,386 | ₩42,039 | ₩42,104 | -0.07% | 9.1만 |
|---|
| 2026.05.26 | ₩42,132 | ₩42,467 | ₩42,032 | ₩42,309 | +0.42% | 5.2만 |
|---|
| 2026.05.22 | ₩41,423 | ₩41,583 | ₩41,262 | ₩41,495 | +0.17% | 4.1만 |
|---|
| 2026.05.21 | ₩40,366 | ₩41,249 | ₩40,366 | ₩41,051 | +1.70% | 14.4만 |
|---|
| 2026.05.20 | ₩40,178 | ₩40,727 | ₩40,091 | ₩40,677 | +1.24% | 2.6만 |
|---|
| 2026.05.19 | ₩40,044 | ₩40,240 | ₩39,743 | ₩39,945 | -0.25% | 3.8만 |
|---|
| 2026.05.18 | ₩40,540 | ₩40,647 | ₩39,937 | ₩40,359 | -0.45% | 3.3만 |
|---|
| 2026.05.15 | ₩40,606 | ₩41,028 | ₩40,392 | ₩40,802 | +0.48% | 11.4만 |
|---|
| 2026.05.14 | ₩40,847 | ₩41,356 | ₩40,847 | ₩41,297 | +1.10% | 2.5만 |
|---|
| 2026.05.13 | ₩41,122 | ₩41,122 | ₩40,540 | ₩40,855 | -0.65% | 13.7만 |
|---|
| 2026.05.12 | ₩41,115 | ₩41,115 | ₩40,312 | ₩41,059 | -0.14% | 8만 |
|---|
| 2026.05.11 | ₩41,369 | ₩41,624 | ₩41,369 | ₩41,463 | +0.23% | 4.5만 |
|---|
| 2026.05.08 | ₩41,075 | ₩41,369 | ₩40,968 | ₩41,368 | +0.71% | 1.6만 |
|---|
| 2026.05.07 | ₩41,583 | ₩41,583 | ₩40,648 | ₩40,810 | -1.86% | 4.8만 |
|---|
| 2026.05.06 | ₩41,289 | ₩41,305 | ₩40,821 | ₩41,305 | +0.04% | 3.6만 |
|---|
| 2026.05.05 | ₩40,580 | ₩40,928 | ₩40,486 | ₩40,801 | +0.54% | 5.7만 |
|---|
| 2026.05.04 | ₩39,844 | ₩40,138 | ₩39,563 | ₩39,803 | -0.10% | 7.1만 |
|---|
| 2026.05.01 | ₩39,536 | ₩39,750 | ₩39,368 | ₩39,731 | +0.49% | 3.2만 |
|---|
| 2026.04.30 | ₩39,174 | ₩39,402 | ₩38,784 | ₩39,322 | +0.38% | 4.6만 |
|---|
| 2026.04.29 | ₩39,041 | ₩39,041 | ₩38,612 | ₩38,860 | -0.46% | 209.4만 |
|---|
| 2026.04.28 | ₩39,148 | ₩39,335 | ₩38,719 | ₩38,905 | -0.62% | 4.1만 |
|---|
| 2026.04.27 | ₩40,018 | ₩40,018 | ₩39,643 | ₩39,904 | -0.28% | 3만 |
|---|
| 2026.04.24 | ₩39,656 | ₩40,105 | ₩39,509 | ₩40,047 | +0.99% | 3.3만 |
|---|
| 2026.04.23 | ₩39,603 | ₩39,695 | ₩38,855 | ₩39,390 | -0.54% | 3만 |
|---|
| 2026.04.22 | ₩39,830 | ₩40,018 | ₩39,723 | ₩40,014 | +0.46% | 4.8만 |
|---|
| 2026.04.21 | ₩39,803 | ₩39,840 | ₩39,228 | ₩39,331 | -1.19% | 4.5만 |
|---|
| 2026.04.20 | ₩39,295 | ₩39,601 | ₩39,241 | ₩39,601 | +0.78% | 2.8만 |
|---|
| 2026.04.17 | ₩39,027 | ₩39,402 | ₩39,027 | ₩39,368 | +0.87% | 269.5만 |
|---|
| 2026.04.16 | ₩38,853 | ₩38,907 | ₩38,465 | ₩38,584 | -0.69% | 13.6만 |
|---|
| 2026.04.15 | ₩38,519 | ₩38,679 | ₩38,371 | ₩38,660 | +0.37% | 2만 |
|---|
| 2026.04.14 | ₩38,331 | ₩38,602 | ₩38,331 | ₩38,504 | +0.45% | 12.6만 |
|---|
| 2026.04.13 | ₩37,301 | ₩38,029 | ₩37,301 | ₩38,029 | +1.95% | 4.5만 |
|---|
| 2026.04.10 | ₩37,408 | ₩37,408 | ₩37,153 | ₩37,247 | -0.43% | 2.5만 |
|---|
| 2026.04.09 | ₩37,006 | ₩37,254 | ₩36,846 | ₩37,219 | +0.58% | 2.8만 |
|---|
| 2026.04.08 | ₩37,555 | ₩37,662 | ₩36,979 | ₩37,129 | -1.13% | 3.3만 |
|---|
| 2026.04.07 | ₩35,775 | ₩35,894 | ₩35,388 | ₩35,886 | +0.31% | 7.7만 |
|---|
| 2026.04.06 | ₩35,882 | ₩35,976 | ₩35,720 | ₩35,885 | +0.01% | 6.3만 |
|---|
| 2026.04.02 | ₩34,865 | ₩35,989 | ₩34,865 | ₩35,839 | +2.79% | 11.2만 |
|---|
| 2026.04.01 | ₩35,775 | ₩36,096 | ₩35,534 | ₩35,735 | -0.11% | 266.2만 |
|---|
| 2026.03.31 | ₩34,196 | ₩35,240 | ₩34,182 | ₩35,194 | +2.92% | 59.1만 |
|---|
| 2026.03.30 | ₩34,102 | ₩34,129 | ₩33,460 | ₩33,672 | -1.26% | 4.7만 |
|---|
| 2026.03.27 | ₩34,396 | ₩34,637 | ₩34,109 | ₩34,229 | -0.49% | 6.6만 |
|---|
| 2026.03.26 | ₩35,474 | ₩35,654 | ₩34,718 | ₩34,732 | -2.09% | 11.5만 |
|---|
| 2026.03.25 | ₩36,283 | ₩36,283 | ₩35,909 | ₩35,993 | -0.80% | 1.9만 |
|---|
| 2026.03.24 | ₩35,762 | ₩35,976 | ₩35,480 | ₩35,836 | +0.21% | 2.8만 |
|---|
| 2026.03.23 | ₩35,869 | ₩36,618 | ₩35,869 | ₩36,027 | +0.44% | 1.8만 |
|---|
| 2026.03.20 | ₩35,895 | ₩35,922 | ₩35,166 | ₩35,404 | -1.37% | 6.4만 |
|---|
| 2026.03.19 | ₩35,668 | ₩36,350 | ₩35,668 | ₩36,151 | +1.35% | 3.9만 |
|---|
| 2026.03.18 | ₩36,484 | ₩36,565 | ₩36,029 | ₩36,036 | -1.23% | 4.3만 |
|---|
| 2026.03.17 | ₩36,377 | ₩36,772 | ₩36,377 | ₩36,528 | +0.42% | 9.6만 |
|---|
| 2026.03.16 | ₩36,370 | ₩36,484 | ₩36,136 | ₩36,239 | -0.36% | 5.4만 |
|---|
| 2026.03.13 | ₩36,123 | ₩36,350 | ₩35,695 | ₩35,800 | -0.89% | 6.8만 |
|---|
| 2026.03.12 | ₩36,297 | ₩36,356 | ₩35,802 | ₩35,808 | -1.35% | 6.8만 |
|---|
| 2026.03.11 | ₩36,645 | ₩36,725 | ₩36,391 | ₩36,562 | -0.23% | 17.5만 |
|---|
| 2026.03.10 | ₩36,886 | ₩36,979 | ₩36,484 | ₩36,523 | -0.98% | 4.5만 |
|---|
| 2026.03.09 | ₩35,828 | ₩36,953 | ₩35,675 | ₩36,860 | +2.88% | 19.9만 |
|---|
| 2026.03.06 | ₩36,096 | ₩36,578 | ₩36,096 | ₩36,271 | +0.49% | 27.6만 |
|---|
| 2026.03.05 | ₩36,966 | ₩37,341 | ₩36,511 | ₩36,847 | -0.32% | 8.2만 |
|---|
| 2026.03.04 | ₩36,872 | ₩37,087 | ₩36,672 | ₩37,016 | +0.39% | 6.7만 |
|---|
| 2026.03.03 | ₩36,289 | ₩36,819 | ₩35,936 | ₩36,642 | +0.97% | 16.9만 |
|---|
| 2026.03.02 | ₩36,444 | ₩37,194 | ₩36,444 | ₩37,066 | +1.71% | 22.8만 |
|---|
| 2026.02.27 | ₩36,792 | ₩37,053 | ₩36,739 | ₩37,053 | +0.71% | 9.9만 |
|---|
| 2026.02.26 | ₩37,341 | ₩37,394 | ₩36,899 | ₩37,362 | +0.06% | 5.2만 |
|---|
| 2026.02.25 | ₩37,073 | ₩37,368 | ₩37,026 | ₩37,269 | +0.53% | 13.7만 |
|---|
| 2026.02.24 | ₩36,377 | ₩36,926 | ₩36,190 | ₩36,892 | +1.42% | 14.1만 |
|---|
| 2026.02.23 | ₩36,846 | ₩36,846 | ₩36,123 | ₩36,293 | -1.50% | 5.6만 |
|---|
| 2026.02.20 | ₩36,939 | ₩37,368 | ₩36,939 | ₩37,153 | +0.58% | 50.6만 |
|---|
| 2026.02.19 | ₩36,819 | ₩36,899 | ₩36,645 | ₩36,870 | +0.14% | 3.7만 |
|---|
| 2026.02.18 | ₩36,725 | ₩37,220 | ₩36,685 | ₩36,978 | +0.69% | 6.3만 |
|---|
| 2026.02.17 | ₩36,524 | ₩36,846 | ₩36,196 | ₩36,674 | +0.41% | 12.3만 |
|---|
| 2026.02.13 | ₩36,283 | ₩36,765 | ₩36,136 | ₩36,516 | +0.64% | 11.1만 |
|---|
| 2026.02.12 | ₩37,100 | ₩37,260 | ₩36,150 | ₩36,167 | -2.51% | 7.2만 |
|---|
| 2026.02.11 | ₩37,354 | ₩37,354 | ₩36,725 | ₩37,014 | -0.91% | 15.6만 |
|---|
| 2026.02.10 | ₩37,314 | ₩37,405 | ₩37,033 | ₩37,060 | -0.68% | 5.8만 |
|---|
| 2026.02.09 | ₩36,872 | ₩37,368 | ₩36,832 | ₩37,223 | +0.95% | 4만 |
|---|
| 2026.02.06 | ₩36,203 | ₩36,884 | ₩36,150 | ₩36,866 | +1.83% | 5.3만 |
|---|
| 2026.02.05 | ₩35,480 | ₩36,123 | ₩35,480 | ₩35,617 | +0.38% | 5.3만 |
|---|
| 2026.02.04 | ₩36,578 | ₩36,578 | ₩35,360 | ₩35,762 | -2.23% | 142만 |
|---|
| 2026.02.03 | ₩37,475 | ₩37,475 | ₩36,203 | ₩36,649 | -2.20% | 16.5만 |
|---|
| 2026.02.02 | ₩37,341 | ₩37,756 | ₩37,341 | ₩37,629 | +0.77% | 41.5만 |
|---|
| 2026.01.30 | ₩37,876 | ₩38,171 | ₩37,287 | ₩37,376 | -1.32% | 23.5만 |
|---|
| 2026.01.29 | ₩38,264 | ₩38,264 | ₩37,515 | ₩38,160 | -0.27% | 14만 |
|---|
| 2026.01.28 | ₩38,438 | ₩38,532 | ₩38,224 | ₩38,271 | -0.44% | 8.9만 |
|---|
| 2026.01.27 | ₩38,412 | ₩38,465 | ₩38,278 | ₩38,446 | +0.09% | 21.1만 |
|---|
| 2026.01.26 | ₩38,351 | ₩38,351 | ₩38,251 | ₩38,271 | -0.21% | 3.9만 |
|---|
| 2026.01.23 | ₩38,130 | ₩38,130 | ₩37,903 | ₩38,017 | -0.30% | 3.7만 |
|---|
| 2026.01.22 | ₩38,532 | ₩38,532 | ₩38,090 | ₩38,145 | -1.00% | 4.6만 |
|---|
| 2026.01.21 | ₩37,916 | ₩38,337 | ₩37,716 | ₩38,098 | +0.48% | 24.6만 |
|---|
| 2026.01.20 | ₩37,689 | ₩38,104 | ₩37,662 | ₩37,686 | -0.01% | 6.4만 |
|---|
| 2026.01.16 | ₩38,626 | ₩38,626 | ₩38,351 | ₩38,367 | -0.67% | 4.1만 |
|---|
| 2026.01.15 | ₩38,786 | ₩38,867 | ₩38,391 | ₩38,409 | -0.97% | 3.7만 |
|---|
| 2026.01.14 | ₩38,572 | ₩38,572 | ₩37,970 | ₩38,279 | -0.76% | 28.7만 |
|---|
| 2026.01.13 | ₩38,840 | ₩38,842 | ₩38,626 | ₩38,693 | -0.38% | 4.8만 |
|---|
| 2026.01.12 | ₩38,345 | ₩38,806 | ₩38,345 | ₩38,745 | +1.04% | 2.7만 |
|---|
| 2026.01.09 | ₩38,492 | ₩38,675 | ₩38,425 | ₩38,592 | +0.26% | 4.3만 |
|---|
| 2026.01.08 | ₩38,519 | ₩38,519 | ₩38,224 | ₩38,290 | -0.59% | 2.7만 |
|---|
| 2026.01.07 | ₩38,759 | ₩39,079 | ₩38,730 | ₩38,828 | +0.18% | 3.8만 |
|---|
| 2026.01.06 | ₩38,318 | ₩38,873 | ₩38,251 | ₩38,824 | +1.32% | 10.4만 |
|---|
| 2026.01.05 | ₩38,171 | ₩38,425 | ₩38,157 | ₩38,263 | +0.24% | 3.4만 |
|---|
| 2026.01.02 | ₩38,064 | ₩38,064 | ₩37,689 | ₩37,902 | -0.43% | 2.6만 |
|---|
| 2025.12.31 | ₩38,077 | ₩38,077 | ₩37,689 | ₩37,689 | -1.02% | 3.8만 |
|---|
| 2025.12.30 | ₩38,251 | ₩38,251 | ₩38,100 | ₩38,100 | -0.40% | 1.9만 |
|---|
| 2025.12.29 | ₩38,251 | ₩38,345 | ₩38,171 | ₩38,256 | +0.01% | 5.4만 |
|---|
| 2025.12.26 | ₩38,492 | ₩38,492 | ₩38,398 | ₩38,457 | -0.09% | 2만 |
|---|
| 2025.12.24 | ₩38,304 | ₩38,465 | ₩38,271 | ₩38,436 | +0.34% | 2.7만 |
|---|
| 2025.12.23 | ₩38,264 | ₩38,371 | ₩38,144 | ₩38,330 | +0.17% | 6.8만 |
|---|
| 2025.12.22 | ₩38,478 | ₩38,478 | ₩38,304 | ₩38,398 | -0.21% | 7만 |
|---|
| 2025.12.19 | ₩37,475 | ₩38,144 | ₩37,475 | ₩38,084 | +1.62% | 4.5만 |
|---|
| 2025.12.18 | ₩37,368 | ₩37,588 | ₩37,274 | ₩37,372 | +0.01% | 4.8만 |
|---|
| 2025.12.17 | ₩37,756 | ₩37,769 | ₩36,771 | ₩36,773 | -2.60% | 6.7만 |
|---|
| 2025.12.16 | ₩37,528 | ₩37,829 | ₩37,421 | ₩37,704 | +0.47% | 4.6만 |
|---|
| 2025.12.15 | ₩38,130 | ₩38,130 | ₩37,645 | ₩37,708 | -1.11% | 3.2만 |
|---|
| 2025.12.12 | ₩38,773 | ₩38,773 | ₩37,702 | ₩37,824 | -2.45% | 8.9만 |
|---|
| 2025.12.11 | ₩38,612 | ₩38,960 | ₩38,414 | ₩38,915 | +0.78% | 7.3만 |
|---|
| 2025.12.10 | ₩38,608 | ₩38,974 | ₩38,371 | ₩38,813 | +0.53% | 5.1만 |
|---|
| 2025.12.09 | ₩38,385 | ₩38,587 | ₩38,385 | ₩38,486 | +0.26% | 2만 |
|---|
| 2025.12.08 | ₩38,639 | ₩38,639 | ₩38,358 | ₩38,438 | -0.52% | 7.9만 |
|---|
| 2025.12.05 | ₩38,358 | ₩38,532 | ₩38,345 | ₩38,468 | +0.29% | 9.5만 |
|---|
| 2025.12.04 | ₩38,023 | ₩38,291 | ₩37,863 | ₩38,200 | +0.46% | 37.6만 |
|---|
| 2025.12.03 | ₩37,903 | ₩38,084 | ₩37,655 | ₩38,058 | +0.41% | 8.2만 |
|---|
| 2025.12.02 | ₩38,023 | ₩38,312 | ₩37,930 | ₩37,989 | -0.09% | 14.8만 |
|---|
| 2025.12.01 | ₩37,475 | ₩38,023 | ₩37,461 | ₩37,705 | +0.61% | 25.4만 |
|---|
| 2025.11.28 | ₩37,836 | ₩38,014 | ₩37,836 | ₩38,014 | +0.47% | 2.2만 |
|---|
| 2025.11.26 | ₩37,649 | ₩37,849 | ₩37,575 | ₩37,717 | +0.18% | 62.4만 |
|---|
| 2025.11.25 | ₩37,005 | ₩37,501 | ₩36,739 | ₩37,485 | +1.30% | 7.8만 |
|---|
| 2025.11.24 | ₩36,310 | ₩37,000 | ₩36,290 | ₩36,939 | +1.73% | 2.9만 |
|---|
| 2025.11.21 | ₩35,788 | ₩36,257 | ₩35,249 | ₩35,950 | +0.45% | 7만 |
|---|
| 2025.11.20 | ₩37,368 | ₩37,513 | ₩35,547 | ₩35,577 | -4.79% | 9.3만 |
|---|
| 2025.11.19 | ₩36,551 | ₩36,986 | ₩36,551 | ₩36,653 | +0.28% | 197만 |
|---|
| 2025.11.18 | ₩36,350 | ₩36,725 | ₩36,109 | ₩36,423 | +0.20% | 3.6만 |
|---|
| 2025.11.17 | ₩37,251 | ₩37,327 | ₩36,417 | ₩36,625 | -1.68% | 4만 |
|---|
| 2025.11.14 | ₩36,350 | ₩37,512 | ₩36,350 | ₩37,121 | +2.12% | 5.2만 |
|---|
| 2025.11.13 | ₩37,956 | ₩37,956 | ₩36,899 | ₩37,024 | -2.46% | 11.5만 |
|---|
| 2025.11.12 | ₩38,527 | ₩38,527 | ₩38,144 | ₩38,191 | -0.87% | 4.7만 |
|---|
| 2025.11.11 | ₩38,505 | ₩38,505 | ₩38,177 | ₩38,379 | -0.33% | 22.2만 |
|---|
| 2025.11.10 | ₩38,505 | ₩38,773 | ₩38,291 | ₩38,685 | +0.47% | 6만 |
|---|
| 2025.11.07 | ₩37,421 | ₩37,877 | ₩37,004 | ₩37,877 | +1.22% | 4.6만 |
|---|
| 2025.11.06 | ₩38,371 | ₩38,371 | ₩37,568 | ₩37,681 | -1.80% | 4.5만 |
|---|
| 2025.11.05 | ₩38,050 | ₩38,693 | ₩38,050 | ₩38,493 | +1.16% | 4.4만 |
|---|
| 2025.11.04 | ₩38,639 | ₩38,658 | ₩38,090 | ₩38,157 | -1.25% | 6.1만 |
|---|
| 2025.11.03 | ₩39,335 | ₩39,335 | ₩38,907 | ₩39,180 | -0.39% | 3.3만 |
|---|
| 2025.10.31 | ₩39,134 | ₩39,264 | ₩38,800 | ₩39,037 | -0.25% | 10.5만 |
|---|
| 2025.10.30 | ₩39,027 | ₩39,355 | ₩38,786 | ₩38,793 | -0.60% | 3.7만 |
|---|
| 2025.10.29 | ₩39,300 | ₩39,481 | ₩39,233 | ₩39,322 | +0.05% | 4.8만 |
|---|
| 2025.10.28 | ₩39,536 | ₩39,536 | ₩39,310 | ₩39,358 | -0.45% | 4.1만 |
|---|
| 2025.10.27 | ₩39,616 | ₩39,616 | ₩39,455 | ₩39,589 | -0.07% | 4.5만 |
|---|
| 2025.10.24 | ₩39,107 | ₩39,255 | ₩39,071 | ₩39,071 | -0.09% | 4.7만 |
|---|
| 2025.10.23 | ₩38,325 | ₩38,572 | ₩38,184 | ₩38,516 | +0.50% | 5.4만 |
|---|
| 2025.10.22 | ₩38,465 | ₩38,485 | ₩37,475 | ₩37,857 | -1.58% | 25.4만 |
|---|
| 2025.10.21 | ₩38,113 | ₩38,452 | ₩38,113 | ₩38,393 | +0.73% | 4.7만 |
|---|
| 2025.10.20 | ₩38,157 | ₩38,425 | ₩38,157 | ₩38,282 | +0.33% | 2.6만 |
|---|
| 2025.10.17 | ₩37,782 | ₩37,950 | ₩37,528 | ₩37,884 | +0.27% | 4.8만 |
|---|
| 2025.10.16 | ₩38,425 | ₩38,438 | ₩37,689 | ₩37,880 | -1.42% | 4.3만 |
|---|
| 2025.10.15 | ₩38,425 | ₩38,504 | ₩37,863 | ₩38,155 | -0.70% | 3.6만 |
|---|
| 2025.10.14 | ₩37,622 | ₩38,260 | ₩37,368 | ₩37,956 | +0.89% | 11.3만 |
|---|
| 2025.10.13 | ₩37,956 | ₩38,238 | ₩37,899 | ₩38,209 | +0.67% | 4.5만 |
|---|
| 2025.10.10 | ₩38,572 | ₩38,612 | ₩37,287 | ₩37,294 | -3.31% | 7.9만 |
|---|