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 | ₩45,529 | ₩45,689 | ₩45,316 | ₩45,605 | +0.17% | 21.3만 |
| 2026.10.08 | ₩45,062 | ₩45,369 | ₩44,834 | ₩45,166 | +0.23% | 27.5만 |
| 2026.10.07 | ₩45,262 | ₩45,449 | ₩45,155 | ₩45,356 | +0.21% | 21.3만 |
| 2026.10.06 | ₩45,649 | ₩45,996 | ₩45,582 | ₩45,729 | +0.18% | 43.4만 |
| 2026.10.05 | ₩45,316 | ₩45,606 | ₩45,222 | ₩45,582 | +0.59% | 83.9만 |
| 2026.10.02 | ₩45,316 | ₩45,316 | ₩44,942 | ₩45,182 | -0.29% | 11.8만 |
| 2026.10.01 | ₩44,849 | ₩45,129 | ₩44,528 | ₩45,075 | +0.51% | 15.3만 |
| 2026.09.30 | ₩44,862 | ₩44,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,582 |
| -0.62% |
| 13.2만 |
| 2026.09.29 | ₩44,902 | ₩44,902 | ₩44,415 | ₩44,702 | -0.45% | 25.5만 |
|---|
| 2026.09.28 | ₩44,542 | ₩44,795 | ₩44,261 | ₩44,590 | +0.11% | 12.4만 |
|---|
| 2026.09.25 | ₩44,969 | ₩45,075 | ₩44,715 | ₩45,005 | +0.08% | 30.2만 |
|---|
| 2026.09.24 | ₩44,608 | ₩44,942 | ₩44,542 | ₩44,764 | +0.35% | 75.3만 |
|---|
| 2026.09.23 | ₩45,169 | ₩45,169 | ₩44,742 | ₩44,891 | -0.61% | 14.5만 |
|---|
| 2026.09.22 | ₩45,035 | ₩45,249 | ₩44,915 | ₩45,190 | +0.34% | 11.6만 |
|---|
| 2026.09.21 | ₩44,795 | ₩45,102 | ₩44,542 | ₩45,003 | +0.46% | 57.4만 |
|---|
| 2026.09.18 | ₩44,315 | ₩44,355 | ₩44,035 | ₩44,348 | +0.08% | 8.3만 |
|---|
| 2026.09.17 | ₩44,435 | ₩44,435 | ₩44,115 | ₩44,192 | -0.55% | 27.4만 |
|---|
| 2026.09.16 | ₩44,008 | ₩44,235 | ₩43,501 | ₩43,781 | -0.52% | 15.6만 |
|---|
| 2026.09.15 | ₩44,061 | ₩44,061 | ₩43,714 | ₩43,773 | -0.65% | 28.3만 |
|---|
| 2026.09.14 | ₩43,661 | ₩44,208 | ₩43,608 | ₩44,075 | +0.95% | 11.6만 |
|---|
| 2026.09.11 | ₩44,275 | ₩44,368 | ₩44,195 | ₩44,315 | +0.09% | 9.2만 |
|---|
| 2026.09.10 | ₩43,914 | ₩44,221 | ₩43,768 | ₩43,782 | -0.30% | 33만 |
|---|
| 2026.09.09 | ₩44,768 | ₩44,768 | ₩44,379 | ₩44,405 | -0.81% | 23.7만 |
|---|
| 2026.09.08 | ₩45,342 | ₩45,342 | ₩44,969 | ₩44,983 | -0.79% | 8만 |
|---|
| 2026.09.04 | ₩45,369 | ₩45,542 | ₩45,356 | ₩45,464 | +0.21% | 13.1만 |
|---|
| 2026.09.03 | ₩45,089 | ₩45,476 | ₩44,942 | ₩45,392 | +0.67% | 9.5만 |
|---|
| 2026.09.02 | ₩44,608 | ₩44,782 | ₩44,488 | ₩44,767 | +0.36% | 18.8만 |
|---|
| 2026.09.01 | ₩44,835 | ₩45,015 | ₩44,395 | ₩44,472 | -0.81% | 29.6만 |
|---|
| 2026.08.31 | ₩45,276 | ₩45,422 | ₩45,135 | ₩45,384 | +0.24% | 16.6만 |
|---|
| 2026.08.28 | ₩46,063 | ₩46,089 | ₩45,409 | ₩45,432 | -1.37% | 7.4만 |
|---|
| 2026.08.27 | ₩45,956 | ₩46,183 | ₩45,869 | ₩46,151 | +0.42% | 12.8만 |
|---|
| 2026.08.26 | ₩44,835 | ₩45,382 | ₩44,835 | ₩45,258 | +0.94% | 6.5만 |
|---|
| 2026.08.25 | ₩45,409 | ₩45,422 | ₩45,015 | ₩45,183 | -0.50% | 13.1만 |
|---|
| 2026.08.24 | ₩45,316 | ₩45,316 | ₩44,875 | ₩45,129 | -0.41% | 5.2만 |
|---|
| 2026.08.21 | ₩45,596 | ₩45,596 | ₩45,262 | ₩45,556 | -0.09% | 7.6만 |
|---|
| 2026.08.20 | ₩45,302 | ₩45,622 | ₩45,155 | ₩45,273 | -0.06% | 15.7만 |
|---|
| 2026.08.19 | ₩45,903 | ₩45,903 | ₩45,309 | ₩45,550 | -0.77% | 15.6만 |
|---|
| 2026.08.18 | ₩45,823 | ₩46,016 | ₩45,509 | ₩45,528 | -0.64% | 13.2만 |
|---|
| 2026.08.17 | ₩46,423 | ₩46,582 | ₩46,370 | ₩46,416 | -0.01% | 12.7만 |
|---|
| 2026.08.14 | ₩46,623 | ₩46,623 | ₩46,203 | ₩46,266 | -0.77% | 14.4만 |
|---|
| 2026.08.13 | ₩46,063 | ₩46,543 | ₩45,863 | ₩46,447 | +0.83% | 16.3만 |
|---|
| 2026.08.12 | ₩45,916 | ₩46,020 | ₩45,743 | ₩45,815 | -0.22% | 53만 |
|---|
| 2026.08.11 | ₩45,436 | ₩45,616 | ₩45,231 | ₩45,396 | -0.09% | 105.9만 |
|---|
| 2026.08.10 | ₩45,155 | ₩45,404 | ₩45,115 | ₩45,262 | +0.24% | 7.9만 |
|---|
| 2026.08.07 | ₩44,728 | ₩44,995 | ₩44,555 | ₩44,981 | +0.56% | 45.1만 |
|---|
| 2026.08.06 | ₩43,995 | ₩44,422 | ₩43,968 | ₩44,107 | +0.25% | 8.9만 |
|---|
| 2026.08.05 | ₩44,955 | ₩45,235 | ₩44,648 | ₩44,712 | -0.54% | 6.6만 |
|---|
| 2026.08.04 | ₩44,035 | ₩44,688 | ₩44,021 | ₩44,604 | +1.29% | 29.1만 |
|---|
| 2026.08.03 | ₩42,714 | ₩43,394 | ₩42,513 | ₩43,290 | +1.35% | 10.5만 |
|---|
| 2026.07.31 | ₩43,207 | ₩43,207 | ₩42,315 | ₩42,714 | -1.14% | 13.7만 |
|---|
| 2026.07.30 | ₩42,193 | ₩42,620 | ₩42,029 | ₩42,591 | +0.94% | 10.5만 |
|---|
| 2026.07.29 | ₩42,100 | ₩42,507 | ₩41,426 | ₩41,493 | -1.44% | 20.4만 |
|---|
| 2026.07.28 | ₩42,273 | ₩42,393 | ₩41,593 | ₩42,296 | +0.05% | 16.9만 |
|---|
| 2026.07.27 | ₩43,020 | ₩43,114 | ₩42,106 | ₩42,652 | -0.86% | 16.9만 |
|---|
| 2026.07.24 | ₩42,900 | ₩43,040 | ₩42,353 | ₩42,497 | -0.94% | 10만 |
|---|
| 2026.07.23 | ₩43,114 | ₩43,127 | ₩42,593 | ₩42,838 | -0.64% | 15.6만 |
|---|
| 2026.07.22 | ₩43,074 | ₩43,341 | ₩42,967 | ₩43,103 | +0.07% | 8.4만 |
|---|
| 2026.07.21 | ₩43,247 | ₩43,407 | ₩43,147 | ₩43,389 | +0.33% | 11.2만 |
|---|
| 2026.07.20 | ₩43,100 | ₩43,154 | ₩42,647 | ₩42,703 | -0.92% | 8.1만 |
|---|
| 2026.07.17 | ₩42,206 | ₩43,167 | ₩42,180 | ₩42,748 | +1.28% | 13.7만 |
|---|
| 2026.07.16 | ₩43,447 | ₩43,534 | ₩43,034 | ₩43,166 | -0.65% | 6.1만 |
|---|
| 2026.07.15 | ₩44,368 | ₩44,368 | ₩43,167 | ₩43,796 | -1.29% | 11.9만 |
|---|
| 2026.07.14 | ₩44,195 | ₩44,327 | ₩43,981 | ₩44,151 | -0.10% | 18.7만 |
|---|
| 2026.07.13 | ₩43,954 | ₩44,235 | ₩43,581 | ₩43,752 | -0.46% | 6.1만 |
|---|
| 2026.07.10 | ₩44,702 | ₩44,795 | ₩44,195 | ₩44,583 | -0.27% | 11.8만 |
|---|
| 2026.07.09 | ₩44,542 | ₩44,955 | ₩44,536 | ₩44,738 | +0.44% | 24.8만 |
|---|
| 2026.07.08 | ₩43,367 | ₩43,995 | ₩43,214 | ₩43,954 | +1.35% | 15.3만 |
|---|
| 2026.07.07 | ₩44,208 | ₩44,355 | ₩43,541 | ₩43,905 | -0.69% | 13만 |
|---|
| 2026.07.06 | ₩44,728 | ₩44,942 | ₩44,562 | ₩44,659 | -0.16% | 90.9만 |
|---|
| 2026.07.02 | ₩45,102 | ₩45,301 | ₩43,766 | ₩44,161 | -2.09% | 19.3만 |
|---|
| 2026.07.01 | ₩45,202 | ₩45,462 | ₩44,862 | ₩44,950 | -0.56% | 5만 |
|---|
| 2026.06.30 | ₩45,009 | ₩45,836 | ₩45,009 | ₩45,747 | +1.64% | 4.6만 |
|---|
| 2026.06.29 | ₩44,381 | ₩44,969 | ₩44,073 | ₩44,939 | +1.26% | 5.3만 |
|---|
| 2026.06.26 | ₩43,808 | ₩44,422 | ₩43,728 | ₩44,013 | +0.47% | 6.6만 |
|---|
| 2026.06.25 | ₩44,288 | ₩44,488 | ₩43,674 | ₩44,284 | -0.01% | 11.8만 |
|---|
| 2026.06.24 | ₩43,487 | ₩44,061 | ₩43,379 | ₩43,610 | +0.28% | 6.1만 |
|---|
| 2026.06.23 | ₩43,621 | ₩43,900 | ₩43,354 | ₩43,519 | -0.23% | 13.8만 |
|---|
| 2026.06.22 | ₩44,635 | ₩44,955 | ₩44,555 | ₩44,802 | +0.37% | 5.2만 |
|---|
| 2026.06.18 | ₩44,155 | ₩44,524 | ₩44,053 | ₩44,381 | +0.51% | 6.4만 |
|---|
| 2026.06.17 | ₩44,221 | ₩44,235 | ₩43,221 | ₩43,242 | -2.21% | 27.1만 |
|---|
| 2026.06.16 | ₩44,528 | ₩44,635 | ₩43,581 | ₩43,606 | -2.07% | 6.6만 |
|---|
| 2026.06.15 | ₩44,542 | ₩44,656 | ₩44,328 | ₩44,451 | -0.20% | 11.4만 |
|---|
| 2026.06.12 | ₩43,100 | ₩43,527 | ₩42,754 | ₩43,381 | +0.65% | 12.8만 |
|---|
| 2026.06.11 | ₩41,766 | ₩43,100 | ₩41,693 | ₩42,988 | +2.93% | 11만 |
|---|
| 2026.06.10 | ₩41,793 | ₩42,672 | ₩41,206 | ₩41,268 | -1.25% | 8.4만 |
|---|
| 2026.06.09 | ₩42,687 | ₩43,141 | ₩40,685 | ₩42,142 | -1.28% | 11만 |
|---|
| 2026.06.08 | ₩42,300 | ₩42,607 | ₩42,006 | ₩42,200 | -0.24% | 6.2만 |
|---|
| 2026.06.05 | ₩43,007 | ₩43,007 | ₩41,473 | ₩41,683 | -3.08% | 15.3만 |
|---|
| 2026.06.04 | ₩43,154 | ₩43,872 | ₩43,068 | ₩43,698 | +1.26% | 7.5만 |
|---|
| 2026.06.03 | ₩43,447 | ₩43,896 | ₩43,447 | ₩43,797 | +0.80% | 5.1만 |
|---|
| 2026.06.02 | ₩43,661 | ₩43,881 | ₩43,447 | ₩43,881 | +0.50% | 4.5만 |
|---|
| 2026.06.01 | ₩43,274 | ₩43,995 | ₩43,261 | ₩43,840 | +1.31% | 6.1만 |
|---|
| 2026.05.29 | ₩42,834 | ₩43,139 | ₩42,820 | ₩43,138 | +0.71% | 4.7만 |
|---|
| 2026.05.28 | ₩41,980 | ₩42,633 | ₩41,659 | ₩42,463 | +1.15% | 4만 |
|---|
| 2026.05.27 | ₩42,006 | ₩42,260 | ₩41,913 | ₩41,978 | -0.07% | 9.1만 |
|---|
| 2026.05.26 | ₩42,006 | ₩42,340 | ₩41,906 | ₩42,182 | +0.42% | 5.2만 |
|---|
| 2026.05.22 | ₩41,299 | ₩41,459 | ₩41,139 | ₩41,371 | +0.17% | 4.1만 |
|---|
| 2026.05.21 | ₩40,245 | ₩41,126 | ₩40,245 | ₩40,928 | +1.70% | 14.4만 |
|---|
| 2026.05.20 | ₩40,058 | ₩40,605 | ₩39,971 | ₩40,556 | +1.24% | 2.6만 |
|---|
| 2026.05.19 | ₩39,925 | ₩40,119 | ₩39,624 | ₩39,826 | -0.25% | 3.8만 |
|---|
| 2026.05.18 | ₩40,418 | ₩40,525 | ₩39,818 | ₩40,238 | -0.45% | 3.3만 |
|---|
| 2026.05.15 | ₩40,485 | ₩40,905 | ₩40,272 | ₩40,680 | +0.48% | 11.4만 |
|---|
| 2026.05.14 | ₩40,725 | ₩41,232 | ₩40,725 | ₩41,174 | +1.10% | 2.5만 |
|---|
| 2026.05.13 | ₩40,999 | ₩40,999 | ₩40,418 | ₩40,733 | -0.65% | 13.7만 |
|---|
| 2026.05.12 | ₩40,992 | ₩40,992 | ₩40,192 | ₩40,936 | -0.14% | 8만 |
|---|
| 2026.05.11 | ₩41,246 | ₩41,499 | ₩41,246 | ₩41,339 | +0.23% | 4.5만 |
|---|
| 2026.05.08 | ₩40,952 | ₩41,246 | ₩40,845 | ₩41,244 | +0.71% | 1.6만 |
|---|
| 2026.05.07 | ₩41,459 | ₩41,459 | ₩40,526 | ₩40,688 | -1.86% | 4.8만 |
|---|
| 2026.05.06 | ₩41,166 | ₩41,182 | ₩40,699 | ₩41,182 | +0.04% | 3.6만 |
|---|
| 2026.05.05 | ₩40,458 | ₩40,805 | ₩40,365 | ₩40,679 | +0.54% | 5.7만 |
|---|
| 2026.05.04 | ₩39,724 | ₩40,018 | ₩39,444 | ₩39,684 | -0.10% | 7.1만 |
|---|
| 2026.05.01 | ₩39,418 | ₩39,631 | ₩39,251 | ₩39,612 | +0.49% | 3.2만 |
|---|
| 2026.04.30 | ₩39,057 | ₩39,284 | ₩38,668 | ₩39,204 | +0.38% | 4.6만 |
|---|
| 2026.04.29 | ₩38,924 | ₩38,924 | ₩38,497 | ₩38,744 | -0.46% | 209.4만 |
|---|
| 2026.04.28 | ₩39,031 | ₩39,217 | ₩38,604 | ₩38,789 | -0.62% | 4.1만 |
|---|
| 2026.04.27 | ₩39,898 | ₩39,898 | ₩39,524 | ₩39,785 | -0.28% | 3만 |
|---|
| 2026.04.24 | ₩39,538 | ₩39,985 | ₩39,391 | ₩39,927 | +0.99% | 3.3만 |
|---|
| 2026.04.23 | ₩39,484 | ₩39,576 | ₩38,738 | ₩39,272 | -0.54% | 3만 |
|---|
| 2026.04.22 | ₩39,711 | ₩39,898 | ₩39,604 | ₩39,894 | +0.46% | 4.8만 |
|---|
| 2026.04.21 | ₩39,684 | ₩39,720 | ₩39,111 | ₩39,213 | -1.19% | 4.5만 |
|---|
| 2026.04.20 | ₩39,177 | ₩39,483 | ₩39,124 | ₩39,483 | +0.78% | 2.8만 |
|---|
| 2026.04.17 | ₩38,911 | ₩39,284 | ₩38,911 | ₩39,251 | +0.87% | 269.5만 |
|---|
| 2026.04.16 | ₩38,737 | ₩38,790 | ₩38,350 | ₩38,469 | -0.69% | 13.6만 |
|---|
| 2026.04.15 | ₩38,403 | ₩38,564 | ₩38,257 | ₩38,545 | +0.37% | 2만 |
|---|
| 2026.04.14 | ₩38,217 | ₩38,486 | ₩38,217 | ₩38,389 | +0.45% | 12.6만 |
|---|
| 2026.04.13 | ₩37,189 | ₩37,915 | ₩37,189 | ₩37,915 | +1.95% | 4.5만 |
|---|
| 2026.04.10 | ₩37,296 | ₩37,296 | ₩37,042 | ₩37,136 | -0.43% | 2.5만 |
|---|
| 2026.04.09 | ₩36,896 | ₩37,142 | ₩36,735 | ₩37,108 | +0.58% | 2.8만 |
|---|
| 2026.04.08 | ₩37,443 | ₩37,549 | ₩36,869 | ₩37,018 | -1.13% | 3.3만 |
|---|
| 2026.04.07 | ₩35,668 | ₩35,787 | ₩35,282 | ₩35,779 | +0.31% | 7.7만 |
|---|
| 2026.04.06 | ₩35,775 | ₩35,868 | ₩35,613 | ₩35,777 | +0.01% | 6.3만 |
|---|
| 2026.04.02 | ₩34,761 | ₩35,881 | ₩34,761 | ₩35,732 | +2.79% | 11.2만 |
|---|
| 2026.04.01 | ₩35,668 | ₩35,988 | ₩35,428 | ₩35,628 | -0.11% | 266.2만 |
|---|
| 2026.03.31 | ₩34,093 | ₩35,134 | ₩34,080 | ₩35,089 | +2.92% | 59.1만 |
|---|
| 2026.03.30 | ₩34,000 | ₩34,027 | ₩33,360 | ₩33,572 | -1.26% | 4.7만 |
|---|
| 2026.03.27 | ₩34,294 | ₩34,534 | ₩34,007 | ₩34,127 | -0.49% | 6.6만 |
|---|
| 2026.03.26 | ₩35,368 | ₩35,548 | ₩34,614 | ₩34,628 | -2.09% | 11.5만 |
|---|
| 2026.03.25 | ₩36,175 | ₩36,175 | ₩35,801 | ₩35,885 | -0.80% | 1.9만 |
|---|
| 2026.03.24 | ₩35,655 | ₩35,868 | ₩35,374 | ₩35,729 | +0.21% | 2.8만 |
|---|
| 2026.03.23 | ₩35,761 | ₩36,509 | ₩35,761 | ₩35,919 | +0.44% | 1.8만 |
|---|
| 2026.03.20 | ₩35,788 | ₩35,815 | ₩35,061 | ₩35,298 | -1.37% | 6.4만 |
|---|
| 2026.03.19 | ₩35,561 | ₩36,242 | ₩35,561 | ₩36,043 | +1.35% | 3.9만 |
|---|
| 2026.03.18 | ₩36,375 | ₩36,455 | ₩35,922 | ₩35,928 | -1.23% | 4.3만 |
|---|
| 2026.03.17 | ₩36,268 | ₩36,662 | ₩36,268 | ₩36,419 | +0.42% | 9.6만 |
|---|
| 2026.03.16 | ₩36,262 | ₩36,375 | ₩36,028 | ₩36,131 | -0.36% | 5.4만 |
|---|
| 2026.03.13 | ₩36,015 | ₩36,242 | ₩35,588 | ₩35,693 | -0.89% | 6.8만 |
|---|
| 2026.03.12 | ₩36,188 | ₩36,247 | ₩35,695 | ₩35,701 | -1.35% | 6.8만 |
|---|
| 2026.03.11 | ₩36,535 | ₩36,615 | ₩36,282 | ₩36,453 | -0.23% | 17.5만 |
|---|
| 2026.03.10 | ₩36,776 | ₩36,869 | ₩36,375 | ₩36,414 | -0.98% | 4.5만 |
|---|
| 2026.03.09 | ₩35,721 | ₩36,842 | ₩35,568 | ₩36,750 | +2.88% | 19.9만 |
|---|
| 2026.03.06 | ₩35,988 | ₩36,469 | ₩35,988 | ₩36,163 | +0.49% | 27.6만 |
|---|
| 2026.03.05 | ₩36,856 | ₩37,229 | ₩36,402 | ₩36,737 | -0.32% | 8.2만 |
|---|
| 2026.03.04 | ₩36,762 | ₩36,976 | ₩36,562 | ₩36,905 | +0.39% | 6.7만 |
|---|
| 2026.03.03 | ₩36,180 | ₩36,709 | ₩35,828 | ₩36,533 | +0.97% | 16.9만 |
|---|
| 2026.03.02 | ₩36,335 | ₩37,082 | ₩36,335 | ₩36,956 | +1.71% | 22.8만 |
|---|
| 2026.02.27 | ₩36,682 | ₩36,942 | ₩36,629 | ₩36,942 | +0.71% | 9.9만 |
|---|
| 2026.02.26 | ₩37,229 | ₩37,283 | ₩36,789 | ₩37,251 | +0.06% | 5.2만 |
|---|
| 2026.02.25 | ₩36,962 | ₩37,256 | ₩36,916 | ₩37,157 | +0.53% | 13.7만 |
|---|
| 2026.02.24 | ₩36,268 | ₩36,816 | ₩36,082 | ₩36,782 | +1.42% | 14.1만 |
|---|
| 2026.02.23 | ₩36,735 | ₩36,735 | ₩36,015 | ₩36,184 | -1.50% | 5.6만 |
|---|
| 2026.02.20 | ₩36,829 | ₩37,256 | ₩36,829 | ₩37,042 | +0.58% | 50.6만 |
|---|
| 2026.02.19 | ₩36,709 | ₩36,789 | ₩36,535 | ₩36,760 | +0.14% | 3.7만 |
|---|
| 2026.02.18 | ₩36,615 | ₩37,109 | ₩36,575 | ₩36,868 | +0.69% | 6.3만 |
|---|
| 2026.02.17 | ₩36,415 | ₩36,735 | ₩36,088 | ₩36,565 | +0.41% | 12.3만 |
|---|
| 2026.02.13 | ₩36,175 | ₩36,655 | ₩36,028 | ₩36,407 | +0.64% | 11.1만 |
|---|
| 2026.02.12 | ₩36,989 | ₩37,149 | ₩36,042 | ₩36,059 | -2.51% | 7.2만 |
|---|
| 2026.02.11 | ₩37,243 | ₩37,243 | ₩36,615 | ₩36,904 | -0.91% | 15.6만 |
|---|
| 2026.02.10 | ₩37,203 | ₩37,293 | ₩36,922 | ₩36,949 | -0.68% | 5.8만 |
|---|
| 2026.02.09 | ₩36,762 | ₩37,256 | ₩36,722 | ₩37,112 | +0.95% | 4만 |
|---|
| 2026.02.06 | ₩36,095 | ₩36,774 | ₩36,042 | ₩36,755 | +1.83% | 5.3만 |
|---|
| 2026.02.05 | ₩35,374 | ₩36,015 | ₩35,374 | ₩35,511 | +0.38% | 5.3만 |
|---|
| 2026.02.04 | ₩36,469 | ₩36,469 | ₩35,254 | ₩35,655 | -2.23% | 142만 |
|---|
| 2026.02.03 | ₩37,363 | ₩37,363 | ₩36,095 | ₩36,539 | -2.20% | 16.5만 |
|---|
| 2026.02.02 | ₩37,229 | ₩37,643 | ₩37,229 | ₩37,516 | +0.77% | 41.5만 |
|---|
| 2026.01.30 | ₩37,763 | ₩38,057 | ₩37,176 | ₩37,264 | -1.32% | 23.5만 |
|---|
| 2026.01.29 | ₩38,150 | ₩38,150 | ₩37,403 | ₩38,046 | -0.27% | 14만 |
|---|
| 2026.01.28 | ₩38,323 | ₩38,417 | ₩38,110 | ₩38,157 | -0.44% | 8.9만 |
|---|
| 2026.01.27 | ₩38,297 | ₩38,350 | ₩38,163 | ₩38,331 | +0.09% | 21.1만 |
|---|
| 2026.01.26 | ₩38,237 | ₩38,237 | ₩38,137 | ₩38,157 | -0.21% | 3.9만 |
|---|
| 2026.01.23 | ₩38,016 | ₩38,016 | ₩37,790 | ₩37,903 | -0.30% | 3.7만 |
|---|
| 2026.01.22 | ₩38,417 | ₩38,417 | ₩37,976 | ₩38,031 | -1.00% | 4.6만 |
|---|
| 2026.01.21 | ₩37,803 | ₩38,222 | ₩37,603 | ₩37,984 | +0.48% | 24.6만 |
|---|
| 2026.01.20 | ₩37,576 | ₩37,990 | ₩37,549 | ₩37,573 | -0.01% | 6.4만 |
|---|
| 2026.01.16 | ₩38,510 | ₩38,510 | ₩38,237 | ₩38,253 | -0.67% | 4.1만 |
|---|
| 2026.01.15 | ₩38,670 | ₩38,750 | ₩38,277 | ₩38,294 | -0.97% | 3.7만 |
|---|
| 2026.01.14 | ₩38,457 | ₩38,457 | ₩37,856 | ₩38,165 | -0.76% | 28.7만 |
|---|
| 2026.01.13 | ₩38,724 | ₩38,726 | ₩38,510 | ₩38,577 | -0.38% | 4.8만 |
|---|
| 2026.01.12 | ₩38,230 | ₩38,690 | ₩38,230 | ₩38,629 | +1.04% | 2.7만 |
|---|
| 2026.01.09 | ₩38,377 | ₩38,560 | ₩38,310 | ₩38,477 | +0.26% | 4.3만 |
|---|
| 2026.01.08 | ₩38,403 | ₩38,403 | ₩38,110 | ₩38,175 | -0.59% | 2.7만 |
|---|
| 2026.01.07 | ₩38,644 | ₩38,963 | ₩38,614 | ₩38,712 | +0.18% | 3.8만 |
|---|
| 2026.01.06 | ₩38,203 | ₩38,757 | ₩38,137 | ₩38,708 | +1.32% | 10.4만 |
|---|
| 2026.01.05 | ₩38,057 | ₩38,310 | ₩38,043 | ₩38,149 | +0.24% | 3.4만 |
|---|
| 2026.01.02 | ₩37,950 | ₩37,950 | ₩37,576 | ₩37,788 | -0.43% | 2.6만 |
|---|
| 2025.12.31 | ₩37,963 | ₩37,963 | ₩37,576 | ₩37,576 | -1.02% | 3.8만 |
|---|
| 2025.12.30 | ₩38,137 | ₩38,137 | ₩37,986 | ₩37,986 | -0.40% | 1.9만 |
|---|
| 2025.12.29 | ₩38,137 | ₩38,230 | ₩38,057 | ₩38,142 | +0.01% | 5.4만 |
|---|
| 2025.12.26 | ₩38,377 | ₩38,377 | ₩38,283 | ₩38,342 | -0.09% | 2만 |
|---|
| 2025.12.24 | ₩38,190 | ₩38,350 | ₩38,157 | ₩38,321 | +0.34% | 2.7만 |
|---|
| 2025.12.23 | ₩38,150 | ₩38,257 | ₩38,030 | ₩38,215 | +0.17% | 6.8만 |
|---|
| 2025.12.22 | ₩38,363 | ₩38,363 | ₩38,190 | ₩38,283 | -0.21% | 7만 |
|---|
| 2025.12.19 | ₩37,363 | ₩38,030 | ₩37,363 | ₩37,970 | +1.62% | 4.5만 |
|---|
| 2025.12.18 | ₩37,256 | ₩37,476 | ₩37,162 | ₩37,260 | +0.01% | 4.8만 |
|---|
| 2025.12.17 | ₩37,643 | ₩37,656 | ₩36,661 | ₩36,663 | -2.60% | 6.7만 |
|---|
| 2025.12.16 | ₩37,416 | ₩37,716 | ₩37,309 | ₩37,591 | +0.47% | 4.6만 |
|---|
| 2025.12.15 | ₩38,016 | ₩38,016 | ₩37,532 | ₩37,595 | -1.11% | 3.2만 |
|---|
| 2025.12.12 | ₩38,657 | ₩38,657 | ₩37,589 | ₩37,711 | -2.45% | 8.9만 |
|---|
| 2025.12.11 | ₩38,497 | ₩38,844 | ₩38,299 | ₩38,798 | +0.78% | 7.3만 |
|---|
| 2025.12.10 | ₩38,493 | ₩38,857 | ₩38,257 | ₩38,697 | +0.53% | 5.1만 |
|---|
| 2025.12.09 | ₩38,270 | ₩38,472 | ₩38,270 | ₩38,371 | +0.26% | 2만 |
|---|
| 2025.12.08 | ₩38,524 | ₩38,524 | ₩38,243 | ₩38,323 | -0.52% | 7.9만 |
|---|
| 2025.12.05 | ₩38,243 | ₩38,417 | ₩38,230 | ₩38,353 | +0.29% | 9.5만 |
|---|
| 2025.12.04 | ₩37,910 | ₩38,177 | ₩37,750 | ₩38,086 | +0.46% | 37.6만 |
|---|
| 2025.12.03 | ₩37,790 | ₩37,970 | ₩37,543 | ₩37,944 | +0.41% | 8.2만 |
|---|
| 2025.12.02 | ₩37,910 | ₩38,198 | ₩37,816 | ₩37,875 | -0.09% | 14.8만 |
|---|
| 2025.12.01 | ₩37,363 | ₩37,910 | ₩37,349 | ₩37,592 | +0.61% | 25.4만 |
|---|
| 2025.11.28 | ₩37,723 | ₩37,900 | ₩37,723 | ₩37,900 | +0.47% | 2.2만 |
|---|
| 2025.11.26 | ₩37,536 | ₩37,736 | ₩37,463 | ₩37,604 | +0.18% | 62.4만 |
|---|
| 2025.11.25 | ₩36,894 | ₩37,389 | ₩36,629 | ₩37,373 | +1.30% | 7.8만 |
|---|
| 2025.11.24 | ₩36,202 | ₩36,889 | ₩36,182 | ₩36,829 | +1.73% | 2.9만 |
|---|
| 2025.11.21 | ₩35,681 | ₩36,148 | ₩35,144 | ₩35,843 | +0.45% | 7만 |
|---|
| 2025.11.20 | ₩37,256 | ₩37,401 | ₩35,441 | ₩35,470 | -4.79% | 9.3만 |
|---|
| 2025.11.19 | ₩36,442 | ₩36,876 | ₩36,442 | ₩36,543 | +0.28% | 197만 |
|---|
| 2025.11.18 | ₩36,242 | ₩36,615 | ₩36,002 | ₩36,314 | +0.20% | 3.6만 |
|---|
| 2025.11.17 | ₩37,140 | ₩37,216 | ₩36,308 | ₩36,515 | -1.68% | 4만 |
|---|
| 2025.11.14 | ₩36,242 | ₩37,400 | ₩36,242 | ₩37,010 | +2.12% | 5.2만 |
|---|
| 2025.11.13 | ₩37,843 | ₩37,843 | ₩36,789 | ₩36,913 | -2.46% | 11.5만 |
|---|
| 2025.11.12 | ₩38,411 | ₩38,411 | ₩38,030 | ₩38,077 | -0.87% | 4.7만 |
|---|
| 2025.11.11 | ₩38,390 | ₩38,390 | ₩38,063 | ₩38,265 | -0.33% | 22.2만 |
|---|
| 2025.11.10 | ₩38,390 | ₩38,657 | ₩38,177 | ₩38,569 | +0.47% | 6만 |
|---|
| 2025.11.07 | ₩37,309 | ₩37,764 | ₩36,893 | ₩37,764 | +1.22% | 4.6만 |
|---|
| 2025.11.06 | ₩38,257 | ₩38,257 | ₩37,456 | ₩37,568 | -1.80% | 4.5만 |
|---|
| 2025.11.05 | ₩37,936 | ₩38,577 | ₩37,936 | ₩38,378 | +1.16% | 4.4만 |
|---|
| 2025.11.04 | ₩38,524 | ₩38,542 | ₩37,976 | ₩38,043 | -1.25% | 6.1만 |
|---|
| 2025.11.03 | ₩39,217 | ₩39,217 | ₩38,790 | ₩39,063 | -0.39% | 3.3만 |
|---|
| 2025.10.31 | ₩39,017 | ₩39,147 | ₩38,684 | ₩38,920 | -0.25% | 10.5만 |
|---|
| 2025.10.30 | ₩38,911 | ₩39,237 | ₩38,670 | ₩38,677 | -0.60% | 3.7만 |
|---|
| 2025.10.29 | ₩39,183 | ₩39,363 | ₩39,116 | ₩39,204 | +0.05% | 4.8만 |
|---|
| 2025.10.28 | ₩39,418 | ₩39,418 | ₩39,192 | ₩39,240 | -0.45% | 4.1만 |
|---|
| 2025.10.27 | ₩39,498 | ₩39,498 | ₩39,338 | ₩39,471 | -0.07% | 4.5만 |
|---|
| 2025.10.24 | ₩38,991 | ₩39,137 | ₩38,955 | ₩38,955 | -0.09% | 4.7만 |
|---|
| 2025.10.23 | ₩38,210 | ₩38,457 | ₩38,070 | ₩38,401 | +0.50% | 5.4만 |
|---|
| 2025.10.22 | ₩38,350 | ₩38,370 | ₩37,363 | ₩37,744 | -1.58% | 25.4만 |
|---|
| 2025.10.21 | ₩37,999 | ₩38,337 | ₩37,999 | ₩38,278 | +0.73% | 4.7만 |
|---|
| 2025.10.20 | ₩38,043 | ₩38,310 | ₩38,043 | ₩38,167 | +0.33% | 2.6만 |
|---|
| 2025.10.17 | ₩37,670 | ₩37,836 | ₩37,416 | ₩37,771 | +0.27% | 4.8만 |
|---|
| 2025.10.16 | ₩38,310 | ₩38,323 | ₩37,576 | ₩37,767 | -1.42% | 4.3만 |
|---|
| 2025.10.15 | ₩38,310 | ₩38,389 | ₩37,750 | ₩38,041 | -0.70% | 3.6만 |
|---|
| 2025.10.14 | ₩37,509 | ₩38,146 | ₩37,256 | ₩37,843 | +0.89% | 11.3만 |
|---|
| 2025.10.13 | ₩37,843 | ₩38,123 | ₩37,786 | ₩38,095 | +0.67% | 4.5만 |
|---|
| 2025.10.10 | ₩38,457 | ₩38,497 | ₩37,176 | ₩37,182 | -3.31% | 7.9만 |
|---|