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 | ₩45,577 | ₩45,737 | ₩45,363 | ₩45,653 | +0.17% | 21.3만 |
| 2026.10.08 | ₩45,109 | ₩45,417 | ₩44,881 | ₩45,213 | +0.23% | 27.5만 |
| 2026.10.07 | ₩45,310 | ₩45,497 | ₩45,203 | ₩45,403 | +0.21% | 21.3만 |
| 2026.10.06 | ₩45,697 | ₩46,044 | ₩45,630 | ₩45,777 | +0.18% | 43.4만 |
| 2026.10.05 | ₩45,363 | ₩45,654 | ₩45,270 | ₩45,630 | +0.59% | 83.9만 |
| 2026.10.02 | ₩45,363 | ₩45,363 | ₩44,989 | ₩45,230 | -0.29% | 11.8만 |
| 2026.10.01 | ₩44,896 | ₩45,176 | ₩44,575 | ₩45,123 | +0.51% | 15.3만 |
| 2026.09.30 | ₩44,909 | ₩44,956 | ₩44,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,628 |
| -0.62% |
| 13.2만 |
| 2026.09.29 | ₩44,949 | ₩44,949 | ₩44,461 | ₩44,749 | -0.45% | 25.5만 |
|---|
| 2026.09.28 | ₩44,588 | ₩44,842 | ₩44,308 | ₩44,636 | +0.11% | 12.4만 |
|---|
| 2026.09.25 | ₩45,016 | ₩45,123 | ₩44,762 | ₩45,052 | +0.08% | 30.2만 |
|---|
| 2026.09.24 | ₩44,655 | ₩44,989 | ₩44,588 | ₩44,811 | +0.35% | 75.3만 |
|---|
| 2026.09.23 | ₩45,216 | ₩45,216 | ₩44,789 | ₩44,938 | -0.61% | 14.5만 |
|---|
| 2026.09.22 | ₩45,083 | ₩45,296 | ₩44,962 | ₩45,238 | +0.34% | 11.6만 |
|---|
| 2026.09.21 | ₩44,842 | ₩45,149 | ₩44,588 | ₩45,051 | +0.46% | 57.4만 |
|---|
| 2026.09.18 | ₩44,361 | ₩44,401 | ₩44,081 | ₩44,395 | +0.08% | 8.3만 |
|---|
| 2026.09.17 | ₩44,481 | ₩44,481 | ₩44,161 | ₩44,238 | -0.55% | 27.4만 |
|---|
| 2026.09.16 | ₩44,054 | ₩44,281 | ₩43,546 | ₩43,827 | -0.52% | 15.6만 |
|---|
| 2026.09.15 | ₩44,107 | ₩44,107 | ₩43,760 | ₩43,819 | -0.65% | 28.3만 |
|---|
| 2026.09.14 | ₩43,707 | ₩44,254 | ₩43,653 | ₩44,121 | +0.95% | 11.6만 |
|---|
| 2026.09.11 | ₩44,321 | ₩44,415 | ₩44,241 | ₩44,361 | +0.09% | 9.2만 |
|---|
| 2026.09.10 | ₩43,961 | ₩44,268 | ₩43,814 | ₩43,828 | -0.30% | 33만 |
|---|
| 2026.09.09 | ₩44,815 | ₩44,815 | ₩44,425 | ₩44,452 | -0.81% | 23.7만 |
|---|
| 2026.09.08 | ₩45,390 | ₩45,390 | ₩45,016 | ₩45,030 | -0.79% | 8만 |
|---|
| 2026.09.04 | ₩45,417 | ₩45,590 | ₩45,403 | ₩45,511 | +0.21% | 13.1만 |
|---|
| 2026.09.03 | ₩45,136 | ₩45,523 | ₩44,989 | ₩45,439 | +0.67% | 9.5만 |
|---|
| 2026.09.02 | ₩44,655 | ₩44,829 | ₩44,535 | ₩44,814 | +0.36% | 18.8만 |
|---|
| 2026.09.01 | ₩44,882 | ₩45,063 | ₩44,441 | ₩44,519 | -0.81% | 29.6만 |
|---|
| 2026.08.31 | ₩45,323 | ₩45,470 | ₩45,183 | ₩45,431 | +0.24% | 16.6만 |
|---|
| 2026.08.28 | ₩46,111 | ₩46,138 | ₩45,457 | ₩45,479 | -1.37% | 7.4만 |
|---|
| 2026.08.27 | ₩46,004 | ₩46,231 | ₩45,917 | ₩46,199 | +0.42% | 12.8만 |
|---|
| 2026.08.26 | ₩44,882 | ₩45,430 | ₩44,882 | ₩45,306 | +0.94% | 6.5만 |
|---|
| 2026.08.25 | ₩45,457 | ₩45,470 | ₩45,063 | ₩45,231 | -0.50% | 13.1만 |
|---|
| 2026.08.24 | ₩45,363 | ₩45,363 | ₩44,922 | ₩45,176 | -0.41% | 5.2만 |
|---|
| 2026.08.21 | ₩45,644 | ₩45,644 | ₩45,310 | ₩45,604 | -0.09% | 7.6만 |
|---|
| 2026.08.20 | ₩45,350 | ₩45,670 | ₩45,203 | ₩45,320 | -0.06% | 15.7만 |
|---|
| 2026.08.19 | ₩45,951 | ₩45,951 | ₩45,356 | ₩45,598 | -0.77% | 15.6만 |
|---|
| 2026.08.18 | ₩45,871 | ₩46,064 | ₩45,557 | ₩45,575 | -0.64% | 13.2만 |
|---|
| 2026.08.17 | ₩46,472 | ₩46,631 | ₩46,418 | ₩46,465 | -0.01% | 12.7만 |
|---|
| 2026.08.14 | ₩46,672 | ₩46,672 | ₩46,251 | ₩46,314 | -0.77% | 14.4만 |
|---|
| 2026.08.13 | ₩46,111 | ₩46,592 | ₩45,911 | ₩46,496 | +0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩45,964 | ₩46,068 | ₩45,791 | ₩45,863 | -0.22% | 53만 |
|---|
| 2026.08.11 | ₩45,483 | ₩45,664 | ₩45,279 | ₩45,443 | -0.09% | 105.9만 |
|---|
| 2026.08.10 | ₩45,203 | ₩45,451 | ₩45,163 | ₩45,310 | +0.24% | 7.9만 |
|---|
| 2026.08.07 | ₩44,775 | ₩45,043 | ₩44,602 | ₩45,028 | +0.56% | 45.1만 |
|---|
| 2026.08.06 | ₩44,041 | ₩44,468 | ₩44,014 | ₩44,153 | +0.25% | 8.9만 |
|---|
| 2026.08.05 | ₩45,002 | ₩45,283 | ₩44,695 | ₩44,759 | -0.54% | 6.6만 |
|---|
| 2026.08.04 | ₩44,081 | ₩44,735 | ₩44,067 | ₩44,651 | +1.29% | 29.1만 |
|---|
| 2026.08.03 | ₩42,758 | ₩43,440 | ₩42,558 | ₩43,335 | +1.35% | 10.5만 |
|---|
| 2026.07.31 | ₩43,253 | ₩43,253 | ₩42,359 | ₩42,758 | -1.14% | 13.7만 |
|---|
| 2026.07.30 | ₩42,237 | ₩42,665 | ₩42,073 | ₩42,635 | +0.94% | 10.5만 |
|---|
| 2026.07.29 | ₩42,144 | ₩42,551 | ₩41,469 | ₩41,536 | -1.44% | 20.4만 |
|---|
| 2026.07.28 | ₩42,318 | ₩42,438 | ₩41,636 | ₩42,340 | +0.05% | 16.9만 |
|---|
| 2026.07.27 | ₩43,066 | ₩43,159 | ₩42,151 | ₩42,697 | -0.86% | 16.9만 |
|---|
| 2026.07.24 | ₩42,945 | ₩43,086 | ₩42,398 | ₩42,542 | -0.94% | 10만 |
|---|
| 2026.07.23 | ₩43,159 | ₩43,172 | ₩42,638 | ₩42,883 | -0.64% | 15.6만 |
|---|
| 2026.07.22 | ₩43,119 | ₩43,386 | ₩43,012 | ₩43,148 | +0.07% | 8.4만 |
|---|
| 2026.07.21 | ₩43,293 | ₩43,453 | ₩43,192 | ₩43,434 | +0.33% | 11.2만 |
|---|
| 2026.07.20 | ₩43,146 | ₩43,199 | ₩42,692 | ₩42,748 | -0.92% | 8.1만 |
|---|
| 2026.07.17 | ₩42,251 | ₩43,212 | ₩42,224 | ₩42,793 | +1.28% | 13.7만 |
|---|
| 2026.07.16 | ₩43,493 | ₩43,580 | ₩43,079 | ₩43,211 | -0.65% | 6.1만 |
|---|
| 2026.07.15 | ₩44,415 | ₩44,415 | ₩43,212 | ₩43,842 | -1.29% | 11.9만 |
|---|
| 2026.07.14 | ₩44,241 | ₩44,373 | ₩44,027 | ₩44,197 | -0.10% | 18.7만 |
|---|
| 2026.07.13 | ₩44,001 | ₩44,281 | ₩43,627 | ₩43,798 | -0.46% | 6.1만 |
|---|
| 2026.07.10 | ₩44,749 | ₩44,842 | ₩44,241 | ₩44,630 | -0.27% | 11.8만 |
|---|
| 2026.07.09 | ₩44,588 | ₩45,002 | ₩44,583 | ₩44,785 | +0.44% | 24.8만 |
|---|
| 2026.07.08 | ₩43,413 | ₩44,041 | ₩43,259 | ₩44,001 | +1.35% | 15.3만 |
|---|
| 2026.07.07 | ₩44,254 | ₩44,401 | ₩43,587 | ₩43,951 | -0.69% | 13만 |
|---|
| 2026.07.06 | ₩44,775 | ₩44,989 | ₩44,608 | ₩44,706 | -0.16% | 90.9만 |
|---|
| 2026.07.02 | ₩45,149 | ₩45,348 | ₩43,812 | ₩44,208 | -2.09% | 19.3만 |
|---|
| 2026.07.01 | ₩45,250 | ₩45,510 | ₩44,909 | ₩44,997 | -0.56% | 5만 |
|---|
| 2026.06.30 | ₩45,056 | ₩45,884 | ₩45,056 | ₩45,795 | +1.64% | 4.6만 |
|---|
| 2026.06.29 | ₩44,428 | ₩45,016 | ₩44,119 | ₩44,986 | +1.26% | 5.3만 |
|---|
| 2026.06.26 | ₩43,854 | ₩44,468 | ₩43,774 | ₩44,059 | +0.47% | 6.6만 |
|---|
| 2026.06.25 | ₩44,335 | ₩44,535 | ₩43,720 | ₩44,331 | -0.01% | 11.8만 |
|---|
| 2026.06.24 | ₩43,533 | ₩44,107 | ₩43,425 | ₩43,656 | +0.28% | 6.1만 |
|---|
| 2026.06.23 | ₩43,667 | ₩43,946 | ₩43,399 | ₩43,565 | -0.23% | 13.8만 |
|---|
| 2026.06.22 | ₩44,682 | ₩45,002 | ₩44,602 | ₩44,849 | +0.37% | 5.2만 |
|---|
| 2026.06.18 | ₩44,201 | ₩44,571 | ₩44,099 | ₩44,428 | +0.51% | 6.4만 |
|---|
| 2026.06.17 | ₩44,268 | ₩44,281 | ₩43,266 | ₩43,287 | -2.21% | 27.1만 |
|---|
| 2026.06.16 | ₩44,575 | ₩44,682 | ₩43,627 | ₩43,652 | -2.07% | 6.6만 |
|---|
| 2026.06.15 | ₩44,588 | ₩44,703 | ₩44,375 | ₩44,498 | -0.20% | 11.4만 |
|---|
| 2026.06.12 | ₩43,146 | ₩43,573 | ₩42,798 | ₩43,426 | +0.65% | 12.8만 |
|---|
| 2026.06.11 | ₩41,810 | ₩43,146 | ₩41,736 | ₩43,033 | +2.93% | 11만 |
|---|
| 2026.06.10 | ₩41,837 | ₩42,717 | ₩41,249 | ₩41,312 | -1.25% | 8.4만 |
|---|
| 2026.06.09 | ₩42,732 | ₩43,186 | ₩40,728 | ₩42,187 | -1.28% | 11만 |
|---|
| 2026.06.08 | ₩42,344 | ₩42,651 | ₩42,050 | ₩42,244 | -0.24% | 6.2만 |
|---|
| 2026.06.05 | ₩43,052 | ₩43,052 | ₩41,516 | ₩41,727 | -3.08% | 15.3만 |
|---|
| 2026.06.04 | ₩43,199 | ₩43,918 | ₩43,114 | ₩43,744 | +1.26% | 7.5만 |
|---|
| 2026.06.03 | ₩43,493 | ₩43,942 | ₩43,493 | ₩43,843 | +0.80% | 5.1만 |
|---|
| 2026.06.02 | ₩43,707 | ₩43,927 | ₩43,493 | ₩43,927 | +0.50% | 4.5만 |
|---|
| 2026.06.01 | ₩43,319 | ₩44,041 | ₩43,306 | ₩43,886 | +1.31% | 6.1만 |
|---|
| 2026.05.29 | ₩42,879 | ₩43,184 | ₩42,865 | ₩43,183 | +0.71% | 4.7만 |
|---|
| 2026.05.28 | ₩42,024 | ₩42,678 | ₩41,703 | ₩42,507 | +1.15% | 4만 |
|---|
| 2026.05.27 | ₩42,050 | ₩42,304 | ₩41,957 | ₩42,022 | -0.07% | 9.1만 |
|---|
| 2026.05.26 | ₩42,050 | ₩42,384 | ₩41,950 | ₩42,227 | +0.42% | 5.2만 |
|---|
| 2026.05.22 | ₩41,342 | ₩41,503 | ₩41,182 | ₩41,415 | +0.17% | 4.1만 |
|---|
| 2026.05.21 | ₩40,287 | ₩41,169 | ₩40,287 | ₩40,971 | +1.70% | 14.4만 |
|---|
| 2026.05.20 | ₩40,100 | ₩40,648 | ₩40,013 | ₩40,598 | +1.24% | 2.6만 |
|---|
| 2026.05.19 | ₩39,967 | ₩40,162 | ₩39,666 | ₩39,868 | -0.25% | 3.8만 |
|---|
| 2026.05.18 | ₩40,461 | ₩40,568 | ₩39,860 | ₩40,280 | -0.45% | 3.3만 |
|---|
| 2026.05.15 | ₩40,528 | ₩40,948 | ₩40,314 | ₩40,723 | +0.48% | 11.4만 |
|---|
| 2026.05.14 | ₩40,768 | ₩41,276 | ₩40,768 | ₩41,217 | +1.10% | 2.5만 |
|---|
| 2026.05.13 | ₩41,042 | ₩41,042 | ₩40,461 | ₩40,776 | -0.65% | 13.7만 |
|---|
| 2026.05.12 | ₩41,035 | ₩41,035 | ₩40,234 | ₩40,979 | -0.14% | 8만 |
|---|
| 2026.05.11 | ₩41,289 | ₩41,543 | ₩41,289 | ₩41,382 | +0.23% | 4.5만 |
|---|
| 2026.05.08 | ₩40,995 | ₩41,289 | ₩40,888 | ₩41,288 | +0.71% | 1.6만 |
|---|
| 2026.05.07 | ₩41,503 | ₩41,503 | ₩40,569 | ₩40,731 | -1.86% | 4.8만 |
|---|
| 2026.05.06 | ₩41,209 | ₩41,225 | ₩40,741 | ₩41,225 | +0.04% | 3.6만 |
|---|
| 2026.05.05 | ₩40,501 | ₩40,848 | ₩40,407 | ₩40,721 | +0.54% | 5.7만 |
|---|
| 2026.05.04 | ₩39,766 | ₩40,060 | ₩39,486 | ₩39,726 | -0.10% | 7.1만 |
|---|
| 2026.05.01 | ₩39,459 | ₩39,673 | ₩39,292 | ₩39,654 | +0.49% | 3.2만 |
|---|
| 2026.04.30 | ₩39,098 | ₩39,325 | ₩38,708 | ₩39,245 | +0.38% | 4.6만 |
|---|
| 2026.04.29 | ₩38,965 | ₩38,965 | ₩38,537 | ₩38,784 | -0.46% | 209.4만 |
|---|
| 2026.04.28 | ₩39,072 | ₩39,259 | ₩38,644 | ₩38,830 | -0.62% | 4.1만 |
|---|
| 2026.04.27 | ₩39,940 | ₩39,940 | ₩39,566 | ₩39,826 | -0.28% | 3만 |
|---|
| 2026.04.24 | ₩39,579 | ₩40,027 | ₩39,432 | ₩39,969 | +0.99% | 3.3만 |
|---|
| 2026.04.23 | ₩39,526 | ₩39,618 | ₩38,779 | ₩39,313 | -0.54% | 3만 |
|---|
| 2026.04.22 | ₩39,753 | ₩39,940 | ₩39,646 | ₩39,936 | +0.46% | 4.8만 |
|---|
| 2026.04.21 | ₩39,726 | ₩39,762 | ₩39,152 | ₩39,255 | -1.19% | 4.5만 |
|---|
| 2026.04.20 | ₩39,219 | ₩39,524 | ₩39,165 | ₩39,524 | +0.78% | 2.8만 |
|---|
| 2026.04.17 | ₩38,951 | ₩39,325 | ₩38,951 | ₩39,292 | +0.87% | 269.5만 |
|---|
| 2026.04.16 | ₩38,778 | ₩38,831 | ₩38,390 | ₩38,509 | -0.69% | 13.6만 |
|---|
| 2026.04.15 | ₩38,444 | ₩38,604 | ₩38,297 | ₩38,585 | +0.37% | 2만 |
|---|
| 2026.04.14 | ₩38,257 | ₩38,527 | ₩38,257 | ₩38,429 | +0.45% | 12.6만 |
|---|
| 2026.04.13 | ₩37,228 | ₩37,955 | ₩37,228 | ₩37,955 | +1.95% | 4.5만 |
|---|
| 2026.04.10 | ₩37,335 | ₩37,335 | ₩37,081 | ₩37,175 | -0.43% | 2.5만 |
|---|
| 2026.04.09 | ₩36,934 | ₩37,181 | ₩36,774 | ₩37,147 | +0.58% | 2.8만 |
|---|
| 2026.04.08 | ₩37,482 | ₩37,589 | ₩36,908 | ₩37,057 | -1.13% | 3.3만 |
|---|
| 2026.04.07 | ₩35,705 | ₩35,824 | ₩35,319 | ₩35,816 | +0.31% | 7.7만 |
|---|
| 2026.04.06 | ₩35,812 | ₩35,906 | ₩35,651 | ₩35,815 | +0.01% | 6.3만 |
|---|
| 2026.04.02 | ₩34,797 | ₩35,919 | ₩34,797 | ₩35,770 | +2.79% | 11.2만 |
|---|
| 2026.04.01 | ₩35,705 | ₩36,026 | ₩35,465 | ₩35,665 | -0.11% | 266.2만 |
|---|
| 2026.03.31 | ₩34,129 | ₩35,171 | ₩34,116 | ₩35,126 | +2.92% | 59.1만 |
|---|
| 2026.03.30 | ₩34,036 | ₩34,062 | ₩33,395 | ₩33,607 | -1.26% | 4.7만 |
|---|
| 2026.03.27 | ₩34,330 | ₩34,570 | ₩34,042 | ₩34,163 | -0.49% | 6.6만 |
|---|
| 2026.03.26 | ₩35,405 | ₩35,585 | ₩34,650 | ₩34,665 | -2.09% | 11.5만 |
|---|
| 2026.03.25 | ₩36,213 | ₩36,213 | ₩35,839 | ₩35,923 | -0.80% | 1.9만 |
|---|
| 2026.03.24 | ₩35,692 | ₩35,906 | ₩35,412 | ₩35,767 | +0.21% | 2.8만 |
|---|
| 2026.03.23 | ₩35,799 | ₩36,547 | ₩35,799 | ₩35,957 | +0.44% | 1.8만 |
|---|
| 2026.03.20 | ₩35,826 | ₩35,852 | ₩35,098 | ₩35,335 | -1.37% | 6.4만 |
|---|
| 2026.03.19 | ₩35,599 | ₩36,280 | ₩35,599 | ₩36,081 | +1.35% | 3.9만 |
|---|
| 2026.03.18 | ₩36,413 | ₩36,494 | ₩35,959 | ₩35,966 | -1.23% | 4.3만 |
|---|
| 2026.03.17 | ₩36,307 | ₩36,701 | ₩36,307 | ₩36,457 | +0.42% | 9.6만 |
|---|
| 2026.03.16 | ₩36,300 | ₩36,413 | ₩36,066 | ₩36,169 | -0.36% | 5.4만 |
|---|
| 2026.03.13 | ₩36,053 | ₩36,280 | ₩35,625 | ₩35,731 | -0.89% | 6.8만 |
|---|
| 2026.03.12 | ₩36,226 | ₩36,285 | ₩35,732 | ₩35,739 | -1.35% | 6.8만 |
|---|
| 2026.03.11 | ₩36,574 | ₩36,654 | ₩36,320 | ₩36,491 | -0.23% | 17.5만 |
|---|
| 2026.03.10 | ₩36,814 | ₩36,908 | ₩36,413 | ₩36,452 | -0.98% | 4.5만 |
|---|
| 2026.03.09 | ₩35,759 | ₩36,881 | ₩35,605 | ₩36,789 | +2.88% | 19.9만 |
|---|
| 2026.03.06 | ₩36,026 | ₩36,507 | ₩36,026 | ₩36,201 | +0.49% | 27.6만 |
|---|
| 2026.03.05 | ₩36,894 | ₩37,268 | ₩36,440 | ₩36,775 | -0.32% | 8.2만 |
|---|
| 2026.03.04 | ₩36,801 | ₩37,014 | ₩36,600 | ₩36,944 | +0.39% | 6.7만 |
|---|
| 2026.03.03 | ₩36,218 | ₩36,747 | ₩35,866 | ₩36,571 | +0.97% | 16.9만 |
|---|
| 2026.03.02 | ₩36,373 | ₩37,121 | ₩36,373 | ₩36,994 | +1.71% | 22.8만 |
|---|
| 2026.02.27 | ₩36,721 | ₩36,981 | ₩36,667 | ₩36,981 | +0.71% | 9.9만 |
|---|
| 2026.02.26 | ₩37,268 | ₩37,322 | ₩36,827 | ₩37,290 | +0.06% | 5.2만 |
|---|
| 2026.02.25 | ₩37,001 | ₩37,295 | ₩36,954 | ₩37,196 | +0.53% | 13.7만 |
|---|
| 2026.02.24 | ₩36,307 | ₩36,854 | ₩36,119 | ₩36,821 | +1.42% | 14.1만 |
|---|
| 2026.02.23 | ₩36,774 | ₩36,774 | ₩36,053 | ₩36,222 | -1.50% | 5.6만 |
|---|
| 2026.02.20 | ₩36,868 | ₩37,295 | ₩36,868 | ₩37,081 | +0.58% | 50.6만 |
|---|
| 2026.02.19 | ₩36,747 | ₩36,827 | ₩36,574 | ₩36,798 | +0.14% | 3.7만 |
|---|
| 2026.02.18 | ₩36,654 | ₩37,148 | ₩36,614 | ₩36,906 | +0.69% | 6.3만 |
|---|
| 2026.02.17 | ₩36,453 | ₩36,774 | ₩36,126 | ₩36,603 | +0.41% | 12.3만 |
|---|
| 2026.02.13 | ₩36,213 | ₩36,694 | ₩36,066 | ₩36,445 | +0.64% | 11.1만 |
|---|
| 2026.02.12 | ₩37,028 | ₩37,188 | ₩36,079 | ₩36,097 | -2.51% | 7.2만 |
|---|
| 2026.02.11 | ₩37,282 | ₩37,282 | ₩36,654 | ₩36,942 | -0.91% | 15.6만 |
|---|
| 2026.02.10 | ₩37,242 | ₩37,332 | ₩36,961 | ₩36,988 | -0.68% | 5.8만 |
|---|
| 2026.02.09 | ₩36,801 | ₩37,295 | ₩36,761 | ₩37,151 | +0.95% | 4만 |
|---|
| 2026.02.06 | ₩36,133 | ₩36,813 | ₩36,079 | ₩36,794 | +1.83% | 5.3만 |
|---|
| 2026.02.05 | ₩35,412 | ₩36,053 | ₩35,412 | ₩35,548 | +0.38% | 5.3만 |
|---|
| 2026.02.04 | ₩36,507 | ₩36,507 | ₩35,291 | ₩35,692 | -2.23% | 142만 |
|---|
| 2026.02.03 | ₩37,402 | ₩37,402 | ₩36,133 | ₩36,578 | -2.20% | 16.5만 |
|---|
| 2026.02.02 | ₩37,268 | ₩37,682 | ₩37,268 | ₩37,555 | +0.77% | 41.5만 |
|---|
| 2026.01.30 | ₩37,803 | ₩38,096 | ₩37,215 | ₩37,303 | -1.32% | 23.5만 |
|---|
| 2026.01.29 | ₩38,190 | ₩38,190 | ₩37,442 | ₩38,086 | -0.27% | 14만 |
|---|
| 2026.01.28 | ₩38,364 | ₩38,457 | ₩38,150 | ₩38,197 | -0.44% | 8.9만 |
|---|
| 2026.01.27 | ₩38,337 | ₩38,390 | ₩38,203 | ₩38,372 | +0.09% | 21.1만 |
|---|
| 2026.01.26 | ₩38,277 | ₩38,277 | ₩38,177 | ₩38,197 | -0.21% | 3.9만 |
|---|
| 2026.01.23 | ₩38,056 | ₩38,056 | ₩37,829 | ₩37,943 | -0.30% | 3.7만 |
|---|
| 2026.01.22 | ₩38,457 | ₩38,457 | ₩38,016 | ₩38,071 | -1.00% | 4.6만 |
|---|
| 2026.01.21 | ₩37,843 | ₩38,262 | ₩37,642 | ₩38,024 | +0.48% | 24.6만 |
|---|
| 2026.01.20 | ₩37,616 | ₩38,030 | ₩37,589 | ₩37,613 | -0.01% | 6.4만 |
|---|
| 2026.01.16 | ₩38,551 | ₩38,551 | ₩38,277 | ₩38,293 | -0.67% | 4.1만 |
|---|
| 2026.01.15 | ₩38,711 | ₩38,791 | ₩38,317 | ₩38,334 | -0.97% | 3.7만 |
|---|
| 2026.01.14 | ₩38,497 | ₩38,497 | ₩37,896 | ₩38,205 | -0.76% | 28.7만 |
|---|
| 2026.01.13 | ₩38,764 | ₩38,767 | ₩38,551 | ₩38,617 | -0.38% | 4.8만 |
|---|
| 2026.01.12 | ₩38,270 | ₩38,731 | ₩38,270 | ₩38,669 | +1.04% | 2.7만 |
|---|
| 2026.01.09 | ₩38,417 | ₩38,600 | ₩38,350 | ₩38,517 | +0.26% | 4.3만 |
|---|
| 2026.01.08 | ₩38,444 | ₩38,444 | ₩38,150 | ₩38,215 | -0.59% | 2.7만 |
|---|
| 2026.01.07 | ₩38,684 | ₩39,003 | ₩38,655 | ₩38,752 | +0.18% | 3.8만 |
|---|
| 2026.01.06 | ₩38,243 | ₩38,798 | ₩38,177 | ₩38,748 | +1.32% | 10.4만 |
|---|
| 2026.01.05 | ₩38,096 | ₩38,350 | ₩38,083 | ₩38,189 | +0.24% | 3.4만 |
|---|
| 2026.01.02 | ₩37,990 | ₩37,990 | ₩37,616 | ₩37,828 | -0.43% | 2.6만 |
|---|
| 2025.12.31 | ₩38,003 | ₩38,003 | ₩37,616 | ₩37,616 | -1.02% | 3.8만 |
|---|
| 2025.12.30 | ₩38,177 | ₩38,177 | ₩38,026 | ₩38,026 | -0.40% | 1.9만 |
|---|
| 2025.12.29 | ₩38,177 | ₩38,270 | ₩38,096 | ₩38,182 | +0.01% | 5.4만 |
|---|
| 2025.12.26 | ₩38,417 | ₩38,417 | ₩38,324 | ₩38,382 | -0.09% | 2만 |
|---|
| 2025.12.24 | ₩38,230 | ₩38,390 | ₩38,197 | ₩38,361 | +0.34% | 2.7만 |
|---|
| 2025.12.23 | ₩38,190 | ₩38,297 | ₩38,070 | ₩38,255 | +0.17% | 6.8만 |
|---|
| 2025.12.22 | ₩38,404 | ₩38,404 | ₩38,230 | ₩38,324 | -0.21% | 7만 |
|---|
| 2025.12.19 | ₩37,402 | ₩38,070 | ₩37,402 | ₩38,010 | +1.62% | 4.5만 |
|---|
| 2025.12.18 | ₩37,295 | ₩37,515 | ₩37,201 | ₩37,299 | +0.01% | 4.8만 |
|---|
| 2025.12.17 | ₩37,682 | ₩37,696 | ₩36,699 | ₩36,702 | -2.60% | 6.7만 |
|---|
| 2025.12.16 | ₩37,455 | ₩37,756 | ₩37,348 | ₩37,630 | +0.47% | 4.6만 |
|---|
| 2025.12.15 | ₩38,056 | ₩38,056 | ₩37,571 | ₩37,634 | -1.11% | 3.2만 |
|---|
| 2025.12.12 | ₩38,698 | ₩38,698 | ₩37,629 | ₩37,750 | -2.45% | 8.9만 |
|---|
| 2025.12.11 | ₩38,537 | ₩38,885 | ₩38,340 | ₩38,839 | +0.78% | 7.3만 |
|---|
| 2025.12.10 | ₩38,533 | ₩38,898 | ₩38,297 | ₩38,738 | +0.53% | 5.1만 |
|---|
| 2025.12.09 | ₩38,310 | ₩38,512 | ₩38,310 | ₩38,412 | +0.26% | 2만 |
|---|
| 2025.12.08 | ₩38,564 | ₩38,564 | ₩38,283 | ₩38,364 | -0.52% | 7.9만 |
|---|
| 2025.12.05 | ₩38,283 | ₩38,457 | ₩38,270 | ₩38,393 | +0.29% | 9.5만 |
|---|
| 2025.12.04 | ₩37,950 | ₩38,217 | ₩37,789 | ₩38,126 | +0.46% | 37.6만 |
|---|
| 2025.12.03 | ₩37,829 | ₩38,010 | ₩37,582 | ₩37,984 | +0.41% | 8.2만 |
|---|
| 2025.12.02 | ₩37,950 | ₩38,238 | ₩37,856 | ₩37,915 | -0.09% | 14.8만 |
|---|
| 2025.12.01 | ₩37,402 | ₩37,950 | ₩37,388 | ₩37,632 | +0.61% | 25.4만 |
|---|
| 2025.11.28 | ₩37,763 | ₩37,940 | ₩37,763 | ₩37,940 | +0.47% | 2.2만 |
|---|
| 2025.11.26 | ₩37,575 | ₩37,776 | ₩37,502 | ₩37,644 | +0.18% | 62.4만 |
|---|
| 2025.11.25 | ₩36,933 | ₩37,429 | ₩36,667 | ₩37,413 | +1.30% | 7.8만 |
|---|
| 2025.11.24 | ₩36,240 | ₩36,928 | ₩36,220 | ₩36,868 | +1.73% | 2.9만 |
|---|
| 2025.11.21 | ₩35,719 | ₩36,186 | ₩35,180 | ₩35,880 | +0.45% | 7만 |
|---|
| 2025.11.20 | ₩37,295 | ₩37,441 | ₩35,478 | ₩35,508 | -4.79% | 9.3만 |
|---|
| 2025.11.19 | ₩36,480 | ₩36,914 | ₩36,480 | ₩36,582 | +0.28% | 197만 |
|---|
| 2025.11.18 | ₩36,280 | ₩36,654 | ₩36,039 | ₩36,352 | +0.20% | 3.6만 |
|---|
| 2025.11.17 | ₩37,179 | ₩37,255 | ₩36,347 | ₩36,554 | -1.68% | 4만 |
|---|
| 2025.11.14 | ₩36,280 | ₩37,439 | ₩36,280 | ₩37,049 | +2.12% | 5.2만 |
|---|
| 2025.11.13 | ₩37,883 | ₩37,883 | ₩36,827 | ₩36,952 | -2.46% | 11.5만 |
|---|
| 2025.11.12 | ₩38,452 | ₩38,452 | ₩38,070 | ₩38,116 | -0.87% | 4.7만 |
|---|
| 2025.11.11 | ₩38,430 | ₩38,430 | ₩38,103 | ₩38,305 | -0.33% | 22.2만 |
|---|
| 2025.11.10 | ₩38,430 | ₩38,698 | ₩38,217 | ₩38,609 | +0.47% | 6만 |
|---|
| 2025.11.07 | ₩37,348 | ₩37,804 | ₩36,932 | ₩37,804 | +1.22% | 4.6만 |
|---|
| 2025.11.06 | ₩38,297 | ₩38,297 | ₩37,495 | ₩37,608 | -1.80% | 4.5만 |
|---|
| 2025.11.05 | ₩37,976 | ₩38,617 | ₩37,976 | ₩38,418 | +1.16% | 4.4만 |
|---|
| 2025.11.04 | ₩38,564 | ₩38,583 | ₩38,016 | ₩38,083 | -1.25% | 6.1만 |
|---|
| 2025.11.03 | ₩39,259 | ₩39,259 | ₩38,831 | ₩39,104 | -0.39% | 3.3만 |
|---|
| 2025.10.31 | ₩39,058 | ₩39,188 | ₩38,724 | ₩38,961 | -0.25% | 10.5만 |
|---|
| 2025.10.30 | ₩38,951 | ₩39,279 | ₩38,711 | ₩38,718 | -0.60% | 3.7만 |
|---|
| 2025.10.29 | ₩39,224 | ₩39,404 | ₩39,157 | ₩39,245 | +0.05% | 4.8만 |
|---|
| 2025.10.28 | ₩39,459 | ₩39,459 | ₩39,233 | ₩39,281 | -0.45% | 4.1만 |
|---|
| 2025.10.27 | ₩39,539 | ₩39,539 | ₩39,379 | ₩39,512 | -0.07% | 4.5만 |
|---|
| 2025.10.24 | ₩39,031 | ₩39,178 | ₩38,995 | ₩38,995 | -0.09% | 4.7만 |
|---|
| 2025.10.23 | ₩38,250 | ₩38,497 | ₩38,110 | ₩38,441 | +0.50% | 5.4만 |
|---|
| 2025.10.22 | ₩38,390 | ₩38,410 | ₩37,402 | ₩37,784 | -1.58% | 25.4만 |
|---|
| 2025.10.21 | ₩38,039 | ₩38,377 | ₩38,039 | ₩38,318 | +0.73% | 4.7만 |
|---|
| 2025.10.20 | ₩38,083 | ₩38,350 | ₩38,083 | ₩38,207 | +0.33% | 2.6만 |
|---|
| 2025.10.17 | ₩37,709 | ₩37,876 | ₩37,455 | ₩37,811 | +0.27% | 4.8만 |
|---|
| 2025.10.16 | ₩38,350 | ₩38,364 | ₩37,616 | ₩37,807 | -1.42% | 4.3만 |
|---|
| 2025.10.15 | ₩38,350 | ₩38,429 | ₩37,789 | ₩38,080 | -0.70% | 3.6만 |
|---|
| 2025.10.14 | ₩37,549 | ₩38,186 | ₩37,295 | ₩37,883 | +0.89% | 11.3만 |
|---|
| 2025.10.13 | ₩37,883 | ₩38,163 | ₩37,825 | ₩38,135 | +0.67% | 4.5만 |
|---|
| 2025.10.10 | ₩38,497 | ₩38,537 | ₩37,215 | ₩37,222 | -3.31% | 7.9만 |
|---|