시장 데이터를 불러오는 중
전체 종목
VictoryShares International Free Cash Flow Growth ETF 과거 주가
VictoryShares International Free Cash Flow Growth ETF · GRIN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VictoryShares International Free Cash Flow Growth ETF · GRIN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,545 | ₩43,778 | ₩43,525 | ₩43,738 | +0.44% | 4.2천 |
| 2026.10.08 | ₩43,298 | ₩43,298 | ₩42,978 | ₩43,062 | -0.55% | 9천 |
| 2026.10.07 | ₩43,191 | ₩43,471 | ₩43,191 | ₩43,393 | +0.47% | 2.3만 |
| 2026.10.06 | ₩44,132 | ₩44,325 | ₩44,072 | ₩44,116 | -0.04% | 7.7천 |
| 2026.10.05 | ₩43,791 | ₩44,178 | ₩43,791 | ₩44,078 | +0.65% | 1.8만 |
| 2026.10.02 | ₩44,192 | ₩44,212 | ₩43,858 | ₩44,132 | -0.14% | 6.2천 |
| 2026.10.01 | ₩43,538 | ₩43,591 | ₩43,311 | ₩43,450 | -0.20% | 12.3만 |
| 2026.09.30 | ₩43,885 | ₩43,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,399 |
| -1.11% |
| 3.8만 |
| 2026.09.29 | ₩43,485 | ₩43,731 | ₩43,378 | ₩43,659 | +0.40% | 1.4만 |
|---|
| 2026.09.28 | ₩43,478 | ₩43,565 | ₩43,185 | ₩43,394 | -0.19% | 2만 |
|---|
| 2026.09.25 | ₩43,626 | ₩43,923 | ₩43,611 | ₩43,891 | +0.61% | 5천 |
|---|
| 2026.09.24 | ₩43,311 | ₩43,478 | ₩43,005 | ₩43,374 | +0.14% | 1.3만 |
|---|
| 2026.09.23 | ₩44,325 | ₩44,325 | ₩43,871 | ₩43,878 | -1.01% | 7.1천 |
|---|
| 2026.09.22 | ₩44,312 | ₩44,818 | ₩44,312 | ₩44,721 | +0.92% | 2.7만 |
|---|
| 2026.09.21 | ₩43,978 | ₩44,192 | ₩43,911 | ₩44,113 | +0.31% | 2.2만 |
|---|
| 2026.09.18 | ₩43,591 | ₩43,591 | ₩43,378 | ₩43,571 | -0.05% | 8.4천 |
|---|
| 2026.09.17 | ₩43,591 | ₩43,591 | ₩43,405 | ₩43,485 | -0.24% | 13만 |
|---|
| 2026.09.16 | ₩43,298 | ₩43,310 | ₩42,671 | ₩42,875 | -0.98% | 3.9천 |
|---|
| 2026.09.15 | ₩42,811 | ₩42,830 | ₩42,778 | ₩42,830 | +0.04% | 1.6천 |
|---|
| 2026.09.14 | ₩42,911 | ₩43,185 | ₩42,911 | ₩42,974 | +0.15% | 1.4천 |
|---|
| 2026.09.11 | ₩43,945 | ₩43,951 | ₩43,845 | ₩43,885 | -0.14% | 3.4천 |
|---|
| 2026.09.10 | ₩43,805 | ₩43,885 | ₩43,605 | ₩43,605 | -0.46% | 9.3만 |
|---|
| 2026.09.09 | ₩44,605 | ₩44,605 | ₩44,312 | ₩44,312 | -0.66% | 2.3천 |
|---|
| 2026.09.08 | ₩45,032 | ₩45,098 | ₩44,814 | ₩44,814 | -0.48% | 5.4천 |
|---|
| 2026.09.04 | ₩44,932 | ₩45,005 | ₩44,858 | ₩44,966 | +0.08% | 4천 |
|---|
| 2026.09.03 | ₩44,618 | ₩44,858 | ₩44,618 | ₩44,832 | +0.48% | 7.8천 |
|---|
| 2026.09.02 | ₩44,118 | ₩44,206 | ₩44,085 | ₩44,206 | +0.20% | 1.8천 |
|---|
| 2026.09.01 | ₩44,098 | ₩44,098 | ₩43,742 | ₩43,742 | -0.81% | 8.9천 |
|---|
| 2026.08.31 | ₩44,845 | ₩44,845 | ₩44,698 | ₩44,824 | -0.05% | 4.7천 |
|---|
| 2026.08.28 | ₩45,518 | ₩45,618 | ₩45,025 | ₩45,152 | -0.81% | 5.3천 |
|---|
| 2026.08.27 | ₩45,685 | ₩45,872 | ₩45,685 | ₩45,850 | +0.36% | 8.9만 |
|---|
| 2026.08.26 | ₩45,805 | ₩45,805 | ₩45,538 | ₩45,550 | -0.56% | 1만 |
|---|
| 2026.08.25 | ₩45,725 | ₩46,012 | ₩45,725 | ₩46,012 | +0.63% | 9.3만 |
|---|
| 2026.08.24 | ₩45,725 | ₩45,725 | ₩45,392 | ₩45,525 | -0.44% | 12만 |
|---|
| 2026.08.21 | ₩45,805 | ₩45,872 | ₩45,685 | ₩45,854 | +0.11% | 9.4만 |
|---|
| 2026.08.20 | ₩45,432 | ₩45,538 | ₩45,312 | ₩45,422 | -0.02% | 2.7만 |
|---|
| 2026.08.19 | ₩45,312 | ₩45,485 | ₩45,312 | ₩45,470 | +0.35% | 8.6천 |
|---|
| 2026.08.18 | ₩45,205 | ₩45,205 | ₩44,778 | ₩44,793 | -0.91% | 8.1천 |
|---|
| 2026.08.17 | ₩46,212 | ₩46,272 | ₩45,978 | ₩46,018 | -0.42% | 23.5만 |
|---|
| 2026.08.14 | ₩45,505 | ₩45,505 | ₩45,410 | ₩45,437 | -0.15% | 5.8천 |
|---|
| 2026.08.13 | ₩45,365 | ₩45,485 | ₩45,345 | ₩45,422 | +0.13% | 2.9만 |
|---|
| 2026.08.12 | ₩45,458 | ₩45,458 | ₩45,304 | ₩45,345 | -0.25% | 1.8만 |
|---|
| 2026.08.11 | ₩44,952 | ₩44,992 | ₩44,725 | ₩44,821 | -0.29% | 4.9천 |
|---|
| 2026.08.10 | ₩44,658 | ₩44,738 | ₩44,641 | ₩44,678 | +0.04% | 6.2만 |
|---|
| 2026.08.07 | ₩44,472 | ₩44,549 | ₩44,325 | ₩44,549 | +0.17% | 2.1천 |
|---|
| 2026.08.06 | ₩43,605 | ₩44,045 | ₩43,605 | ₩43,757 | +0.35% | 2.8만 |
|---|
| 2026.08.05 | ₩44,205 | ₩44,352 | ₩44,018 | ₩44,092 | -0.26% | 10만 |
|---|
| 2026.08.04 | ₩43,151 | ₩43,671 | ₩43,151 | ₩43,521 | +0.86% | 4.8만 |
|---|
| 2026.08.03 | ₩42,085 | ₩42,445 | ₩42,085 | ₩42,405 | +0.76% | 94.4만 |
|---|
| 2026.07.31 | ₩41,685 | ₩41,938 | ₩41,418 | ₩41,869 | +0.44% | 3만 |
|---|
| 2026.07.30 | ₩41,978 | ₩42,378 | ₩41,965 | ₩42,323 | +0.82% | 8천 |
|---|
| 2026.07.29 | ₩41,165 | ₩41,625 | ₩40,925 | ₩41,625 | +1.12% | 3.8천 |
|---|
| 2026.07.28 | ₩41,205 | ₩41,471 | ₩41,205 | ₩41,438 | +0.57% | 2.5천 |
|---|
| 2026.07.27 | ₩42,047 | ₩42,047 | ₩41,965 | ₩41,999 | -0.11% | 1.1천 |
|---|
| 2026.07.24 | ₩42,051 | ₩42,051 | ₩41,997 | ₩41,997 | -0.13% | 2.6천 |
|---|
| 2026.07.23 | ₩42,125 | ₩42,265 | ₩42,125 | ₩42,182 | +0.14% | 1.4천 |
|---|
| 2026.07.22 | ₩42,765 | ₩42,818 | ₩42,658 | ₩42,717 | -0.11% | 2.1천 |
|---|
| 2026.07.21 | ₩42,858 | ₩42,858 | ₩42,858 | ₩42,858 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,965 | ₩41,965 | ₩41,742 | ₩41,742 | -0.53% | 300 |
|---|
| 2026.07.17 | ₩41,671 | ₩41,925 | ₩41,611 | ₩41,925 | +0.61% | 700 |
|---|
| 2026.07.16 | ₩42,378 | ₩42,378 | ₩42,258 | ₩42,278 | -0.24% | 900 |
|---|
| 2026.07.15 | ₩43,038 | ₩43,038 | ₩43,038 | ₩43,038 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩43,191 | ₩43,191 | ₩42,965 | ₩42,965 | -0.52% | 1.2천 |
|---|
| 2026.07.13 | ₩43,031 | ₩43,031 | ₩42,565 | ₩42,565 | -1.08% | 1.9만 |
|---|
| 2026.07.10 | ₩43,538 | ₩43,658 | ₩43,458 | ₩43,634 | +0.22% | 6.3만 |
|---|
| 2026.07.09 | ₩43,525 | ₩43,814 | ₩43,525 | ₩43,814 | +0.66% | 1.1천 |
|---|
| 2026.07.08 | ₩42,831 | ₩43,178 | ₩42,831 | ₩43,178 | +0.81% | 4.8만 |
|---|
| 2026.07.07 | ₩43,638 | ₩43,638 | ₩43,450 | ₩43,450 | -0.43% | 1천 |
|---|
| 2026.07.06 | ₩44,785 | ₩44,832 | ₩44,785 | ₩44,790 | +0.01% | 800 |
|---|
| 2026.07.02 | ₩44,738 | ₩44,738 | ₩43,965 | ₩44,158 | -1.30% | 1.2천 |
|---|
| 2026.07.01 | ₩44,605 | ₩44,638 | ₩44,104 | ₩44,104 | -1.12% | 1.1만 |
|---|
| 2026.06.30 | ₩44,498 | ₩45,013 | ₩44,498 | ₩45,013 | +1.16% | 1.6천 |
|---|
| 2026.06.29 | ₩44,005 | ₩44,397 | ₩43,618 | ₩44,397 | +0.89% | 1.1천 |
|---|
| 2026.06.26 | ₩43,791 | ₩44,058 | ₩43,791 | ₩43,841 | +0.11% | 6.4만 |
|---|
| 2026.06.25 | ₩44,838 | ₩44,838 | ₩44,178 | ₩44,521 | -0.71% | 6.3천 |
|---|
| 2026.06.24 | ₩43,618 | ₩43,825 | ₩43,518 | ₩43,629 | +0.02% | 3.1천 |
|---|
| 2026.06.23 | ₩44,005 | ₩44,318 | ₩43,992 | ₩44,018 | +0.03% | 5.9천 |
|---|
| 2026.06.22 | ₩45,738 | ₩46,058 | ₩45,738 | ₩46,012 | +0.60% | 1천 |
|---|
| 2026.06.18 | ₩45,725 | ₩45,725 | ₩45,512 | ₩45,672 | -0.12% | 9.1천 |
|---|
| 2026.06.17 | ₩45,472 | ₩45,858 | ₩44,773 | ₩44,773 | -1.54% | 1.1천 |
|---|
| 2026.06.16 | ₩45,412 | ₩45,412 | ₩44,580 | ₩44,580 | -1.83% | 6.2천 |
|---|
| 2026.06.15 | ₩45,018 | ₩45,078 | ₩45,013 | ₩45,013 | -0.01% | 500 |
|---|
| 2026.06.12 | ₩43,405 | ₩43,513 | ₩43,251 | ₩43,513 | +0.25% | 4.9만 |
|---|
| 2026.06.11 | ₩41,765 | ₩43,086 | ₩41,765 | ₩43,086 | +3.16% | 7.2만 |
|---|
| 2026.06.10 | ₩40,791 | ₩40,791 | ₩40,503 | ₩40,503 | -0.71% | 500 |
|---|
| 2026.06.09 | ₩42,471 | ₩42,778 | ₩40,991 | ₩41,559 | -2.15% | 5.7만 |
|---|
| 2026.06.08 | ₩42,418 | ₩42,418 | ₩42,098 | ₩42,178 | -0.57% | 1.5만 |
|---|
| 2026.06.05 | ₩42,765 | ₩42,765 | ₩41,451 | ₩41,451 | -3.07% | 2.2천 |
|---|
| 2026.06.04 | ₩43,245 | ₩43,818 | ₩43,245 | ₩43,735 | +1.13% | 800 |
|---|
| 2026.06.03 | ₩43,351 | ₩43,658 | ₩43,351 | ₩43,611 | +0.60% | 600 |
|---|
| 2026.06.02 | ₩43,378 | ₩43,691 | ₩43,378 | ₩43,691 | +0.72% | 1.1천 |
|---|
| 2026.06.01 | ₩42,678 | ₩43,145 | ₩42,678 | ₩43,145 | +1.09% | 1.7천 |
|---|
| 2026.05.29 | ₩42,658 | ₩42,779 | ₩42,645 | ₩42,779 | +0.28% | 800 |
|---|
| 2026.05.28 | ₩41,898 | ₩42,325 | ₩41,898 | ₩42,325 | +1.02% | 1.1천 |
|---|
| 2026.05.27 | ₩41,925 | ₩41,978 | ₩41,925 | ₩41,971 | +0.11% | 800 |
|---|
| 2026.05.26 | ₩42,458 | ₩42,851 | ₩42,458 | ₩42,851 | +0.93% | 2.7천 |
|---|
| 2026.05.22 | ₩41,471 | ₩41,578 | ₩41,285 | ₩41,325 | -0.35% | 2.8천 |
|---|
| 2026.05.21 | ₩40,884 | ₩41,658 | ₩40,884 | ₩41,507 | +1.52% | 5.7천 |
|---|
| 2026.05.20 | ₩40,098 | ₩40,898 | ₩40,098 | ₩40,894 | +1.99% | 12.7만 |
|---|
| 2026.05.19 | ₩40,071 | ₩40,291 | ₩39,898 | ₩40,091 | +0.05% | 3.3천 |
|---|
| 2026.05.18 | ₩41,271 | ₩41,405 | ₩40,731 | ₩40,914 | -0.87% | 1.7천 |
|---|
| 2026.05.15 | ₩41,018 | ₩41,018 | ₩40,744 | ₩41,011 | -0.02% | 8.2천 |
|---|
| 2026.05.14 | ₩42,045 | ₩42,125 | ₩41,971 | ₩41,971 | -0.17% | 2.6천 |
|---|
| 2026.05.13 | ₩42,418 | ₩42,665 | ₩42,418 | ₩42,665 | +0.58% | 3만 |
|---|
| 2026.05.12 | ₩42,138 | ₩42,198 | ₩41,471 | ₩42,198 | +0.14% | 3.2천 |
|---|
| 2026.05.11 | ₩42,565 | ₩42,645 | ₩42,565 | ₩42,645 | +0.19% | 200 |
|---|
| 2026.05.08 | ₩42,298 | ₩42,750 | ₩42,298 | ₩42,750 | +1.07% | 1.8천 |
|---|
| 2026.05.07 | ₩41,871 | ₩41,911 | ₩41,831 | ₩41,834 | -0.09% | 1.4만 |
|---|
| 2026.05.06 | ₩42,378 | ₩42,670 | ₩42,378 | ₩42,670 | +0.69% | 1.7천 |
|---|
| 2026.05.05 | ₩40,911 | ₩41,243 | ₩40,911 | ₩41,131 | +0.54% | 1.4만 |
|---|
| 2026.05.04 | ₩40,724 | ₩40,724 | ₩40,364 | ₩40,406 | -0.78% | 1.3천 |
|---|
| 2026.05.01 | ₩40,271 | ₩40,511 | ₩40,271 | ₩40,458 | +0.46% | 4천 |
|---|
| 2026.04.30 | ₩40,204 | ₩40,639 | ₩40,098 | ₩40,639 | +1.08% | 4.3천 |
|---|
| 2026.04.29 | ₩39,551 | ₩39,551 | ₩39,378 | ₩39,420 | -0.33% | 2.7천 |
|---|
| 2026.04.28 | ₩39,698 | ₩39,698 | ₩39,698 | ₩39,698 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,738 | ₩40,746 | ₩40,738 | ₩40,746 | +0.02% | 2천 |
|---|
| 2026.04.24 | ₩40,591 | ₩40,834 | ₩40,591 | ₩40,834 | +0.60% | 600 |
|---|
| 2026.04.23 | ₩40,324 | ₩40,375 | ₩40,324 | ₩40,375 | +0.13% | 900 |
|---|
| 2026.04.22 | ₩40,925 | ₩40,925 | ₩40,858 | ₩40,858 | -0.16% | 10.1만 |
|---|
| 2026.04.21 | ₩40,271 | ₩40,271 | ₩40,271 | ₩40,271 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩41,111 | ₩41,298 | ₩41,111 | ₩41,298 | +0.45% | 1.8천 |
|---|
| 2026.04.17 | ₩42,045 | ₩42,045 | ₩41,678 | ₩41,678 | -0.87% | 500 |
|---|
| 2026.04.16 | ₩41,125 | ₩41,125 | ₩40,965 | ₩41,097 | -0.07% | 500 |
|---|
| 2026.04.15 | ₩41,111 | ₩41,115 | ₩41,111 | ₩41,115 | +0.01% | 200 |
|---|
| 2026.04.14 | ₩41,545 | ₩41,661 | ₩41,545 | ₩41,661 | +0.28% | 600 |
|---|
| 2026.04.13 | ₩40,832 | ₩40,832 | ₩40,832 | ₩40,832 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,491 | ₩40,491 | ₩40,491 | ₩40,491 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩40,004 | ₩40,004 | ₩39,938 | ₩39,938 | -0.17% | 700 |
|---|
| 2026.04.08 | ₩40,351 | ₩40,351 | ₩39,764 | ₩39,979 | -0.92% | 3.9천 |
|---|
| 2026.04.07 | ₩37,484 | ₩37,735 | ₩37,044 | ₩37,735 | +0.67% | 5.7천 |
|---|
| 2026.04.06 | ₩37,844 | ₩37,844 | ₩37,844 | ₩37,844 | 0.00% | 900 |
|---|
| 2026.04.02 | ₩36,704 | ₩37,583 | ₩36,704 | ₩37,583 | +2.39% | 4.2천 |
|---|
| 2026.04.01 | ₩38,351 | ₩38,351 | ₩37,951 | ₩37,951 | -1.04% | 3.4천 |
|---|
| 2026.03.31 | ₩36,164 | ₩36,836 | ₩36,017 | ₩36,836 | +1.86% | 3.1천 |
|---|
| 2026.03.30 | ₩35,671 | ₩35,671 | ₩35,071 | ₩35,171 | -1.40% | 1천 |
|---|
| 2026.03.27 | ₩35,404 | ₩35,657 | ₩35,284 | ₩35,441 | +0.11% | 7.6천 |
|---|
| 2026.03.26 | ₩36,251 | ₩36,604 | ₩35,684 | ₩35,724 | -1.45% | 1.5천 |
|---|
| 2026.03.25 | ₩36,884 | ₩37,044 | ₩36,884 | ₩36,911 | +0.07% | 1.2천 |
|---|
| 2026.03.24 | ₩36,271 | ₩36,271 | ₩36,175 | ₩36,175 | -0.26% | 31.1만 |
|---|
| 2026.03.23 | ₩36,431 | ₩36,831 | ₩36,217 | ₩36,412 | -0.05% | 800 |
|---|
| 2026.03.20 | ₩35,884 | ₩35,884 | ₩35,077 | ₩35,269 | -1.71% | 1.6천 |
|---|
| 2026.03.19 | ₩35,764 | ₩36,724 | ₩35,764 | ₩36,541 | +2.17% | 3.4천 |
|---|
| 2026.03.18 | ₩37,551 | ₩37,551 | ₩36,937 | ₩36,944 | -1.62% | 1만 |
|---|
| 2026.03.17 | ₩37,938 | ₩37,938 | ₩37,701 | ₩37,701 | -0.62% | 1.5천 |
|---|
| 2026.03.16 | ₩37,597 | ₩37,777 | ₩37,597 | ₩37,716 | +0.32% | 2.5천 |
|---|
| 2026.03.13 | ₩37,244 | ₩37,244 | ₩37,057 | ₩37,057 | -0.50% | 500 |
|---|
| 2026.03.12 | ₩38,298 | ₩38,298 | ₩37,871 | ₩37,871 | -1.11% | 1.8천 |
|---|
| 2026.03.11 | ₩38,498 | ₩38,604 | ₩38,271 | ₩38,518 | +0.05% | 4.9천 |
|---|
| 2026.03.10 | ₩38,991 | ₩39,204 | ₩38,724 | ₩38,730 | -0.67% | 3.7천 |
|---|
| 2026.03.09 | ₩37,524 | ₩38,451 | ₩37,071 | ₩38,451 | +2.47% | 1.6만 |
|---|
| 2026.03.06 | ₩37,991 | ₩38,444 | ₩37,951 | ₩38,264 | +0.72% | 9.9천 |
|---|
| 2026.03.05 | ₩39,164 | ₩39,251 | ₩38,218 | ₩38,726 | -1.12% | 18만 |
|---|
| 2026.03.04 | ₩39,698 | ₩39,904 | ₩39,698 | ₩39,904 | +0.52% | 700 |
|---|
| 2026.03.03 | ₩38,671 | ₩39,258 | ₩38,064 | ₩39,148 | +1.23% | 5.5천 |
|---|
| 2026.03.02 | ₩40,538 | ₩40,671 | ₩40,338 | ₩40,646 | +0.27% | 16.7만 |
|---|
| 2026.02.27 | ₩41,151 | ₩41,178 | ₩41,038 | ₩41,065 | -0.21% | 1.3천 |
|---|
| 2026.02.26 | ₩40,938 | ₩41,067 | ₩40,751 | ₩41,067 | +0.32% | 1만 |
|---|
| 2026.02.25 | ₩40,844 | ₩40,959 | ₩40,784 | ₩40,958 | +0.28% | 600 |
|---|
| 2026.02.24 | ₩40,071 | ₩40,507 | ₩40,071 | ₩40,507 | +1.09% | 1.1천 |
|---|
| 2026.02.23 | ₩40,324 | ₩40,324 | ₩40,098 | ₩40,122 | -0.50% | 1.4천 |
|---|
| 2026.02.20 | ₩40,151 | ₩40,400 | ₩40,151 | ₩40,400 | +0.62% | 800 |
|---|
| 2026.02.19 | ₩39,591 | ₩40,084 | ₩39,591 | ₩40,042 | +1.14% | 7.9천 |
|---|
| 2026.02.18 | ₩39,911 | ₩40,164 | ₩39,911 | ₩40,092 | +0.45% | 1.5천 |
|---|
| 2026.02.17 | ₩39,298 | ₩39,684 | ₩39,078 | ₩39,624 | +0.83% | 3.8천 |
|---|
| 2026.02.13 | ₩39,471 | ₩39,684 | ₩39,138 | ₩39,586 | +0.29% | 2.2천 |
|---|
| 2026.02.12 | ₩39,804 | ₩39,831 | ₩38,991 | ₩39,018 | -1.98% | 3.4천 |
|---|
| 2026.02.11 | ₩39,804 | ₩40,098 | ₩39,658 | ₩40,038 | +0.59% | 3천 |
|---|
| 2026.02.10 | ₩39,678 | ₩39,678 | ₩39,678 | ₩39,678 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,638 | ₩39,831 | ₩39,638 | ₩39,831 | +0.49% | 300 |
|---|
| 2026.02.06 | ₩38,478 | ₩38,871 | ₩38,444 | ₩38,864 | +1.01% | 1.1만 |
|---|
| 2026.02.05 | ₩38,004 | ₩38,351 | ₩37,644 | ₩37,644 | -0.95% | 6.8천 |
|---|
| 2026.02.04 | ₩39,044 | ₩39,044 | ₩38,124 | ₩38,504 | -1.38% | 1.7만 |
|---|
| 2026.02.03 | ₩39,244 | ₩39,244 | ₩38,587 | ₩39,024 | -0.56% | 1.6만 |
|---|
| 2026.02.02 | ₩38,938 | ₩39,178 | ₩38,938 | ₩39,118 | +0.46% | 2.1만 |
|---|
| 2026.01.30 | ₩39,658 | ₩39,658 | ₩38,871 | ₩38,871 | -1.98% | 1.4만 |
|---|
| 2026.01.29 | ₩40,831 | ₩40,831 | ₩39,871 | ₩40,242 | -1.44% | 8.5천 |
|---|
| 2026.01.28 | ₩40,751 | ₩40,751 | ₩40,498 | ₩40,710 | -0.10% | 5.7천 |
|---|
| 2026.01.27 | ₩40,338 | ₩40,751 | ₩40,338 | ₩40,719 | +0.95% | 9.4천 |
|---|
| 2026.01.26 | ₩40,311 | ₩40,471 | ₩40,114 | ₩40,150 | -0.40% | 5.7천 |
|---|
| 2026.01.23 | ₩39,711 | ₩40,058 | ₩39,711 | ₩40,031 | +0.81% | 208.4만 |
|---|
| 2026.01.22 | ₩39,578 | ₩39,684 | ₩39,578 | ₩39,631 | +0.13% | 4.6천 |
|---|
| 2026.01.21 | ₩39,271 | ₩39,350 | ₩38,904 | ₩39,307 | +0.09% | 9.4천 |
|---|
| 2026.01.20 | ₩38,898 | ₩39,191 | ₩38,898 | ₩38,984 | +0.22% | 16.5만 |
|---|
| 2026.01.16 | ₩39,311 | ₩39,338 | ₩39,167 | ₩39,331 | +0.05% | 8천 |
|---|
| 2026.01.15 | ₩39,098 | ₩39,147 | ₩39,058 | ₩39,078 | -0.05% | 3.4천 |
|---|
| 2026.01.14 | ₩39,284 | ₩39,284 | ₩38,951 | ₩39,084 | -0.51% | 20.3만 |
|---|
| 2026.01.13 | ₩39,311 | ₩39,390 | ₩39,158 | ₩39,254 | -0.15% | 7.3천 |
|---|
| 2026.01.12 | ₩39,244 | ₩39,378 | ₩39,244 | ₩39,358 | +0.29% | 4.8천 |
|---|
| 2026.01.09 | ₩38,684 | ₩39,018 | ₩38,684 | ₩38,964 | +0.72% | 31.2만 |
|---|
| 2026.01.08 | ₩38,444 | ₩38,538 | ₩38,338 | ₩38,536 | +0.24% | 8.6천 |
|---|
| 2026.01.07 | ₩38,511 | ₩38,751 | ₩38,511 | ₩38,671 | +0.42% | 30.2만 |
|---|
| 2026.01.06 | ₩38,398 | ₩38,504 | ₩38,396 | ₩38,490 | +0.24% | 3.6천 |
|---|
| 2026.01.05 | ₩37,898 | ₩38,172 | ₩37,898 | ₩38,144 | +0.65% | 3.8천 |
|---|
| 2026.01.02 | ₩37,244 | ₩37,657 | ₩37,164 | ₩37,309 | +0.18% | 2.5천 |
|---|
| 2025.12.31 | ₩36,897 | ₩36,911 | ₩36,839 | ₩36,847 | -0.14% | 1.7천 |
|---|
| 2025.12.30 | ₩37,171 | ₩37,171 | ₩37,051 | ₩37,051 | -0.32% | 1천 |
|---|
| 2025.12.29 | ₩36,977 | ₩37,031 | ₩36,957 | ₩36,985 | +0.02% | 1.7천 |
|---|
| 2025.12.26 | ₩37,444 | ₩37,536 | ₩37,425 | ₩37,471 | +0.07% | 2.8천 |
|---|
| 2025.12.24 | ₩37,404 | ₩37,404 | ₩37,337 | ₩37,360 | -0.12% | 3.9천 |
|---|
| 2025.12.23 | ₩37,364 | ₩37,435 | ₩37,231 | ₩37,384 | +0.05% | 6.1천 |
|---|
| 2025.12.22 | ₩36,991 | ₩37,177 | ₩36,977 | ₩37,145 | +0.42% | 8.5천 |
|---|
| 2025.12.19 | ₩36,551 | ₩36,897 | ₩36,551 | ₩36,791 | +0.66% | 7.7천 |
|---|
| 2025.12.18 | ₩36,391 | ₩36,477 | ₩36,357 | ₩36,405 | +0.04% | 5.5천 |
|---|
| 2025.12.17 | ₩36,484 | ₩36,484 | ₩36,057 | ₩36,065 | -1.15% | 7.5천 |
|---|
| 2025.12.16 | ₩36,577 | ₩36,577 | ₩36,391 | ₩36,504 | -0.20% | 6.5천 |
|---|
| 2025.12.15 | ₩36,991 | ₩37,004 | ₩36,649 | ₩36,664 | -0.88% | 5.2천 |
|---|
| 2025.12.12 | ₩37,217 | ₩37,257 | ₩36,617 | ₩36,760 | -1.23% | 7.5천 |
|---|
| 2025.12.11 | ₩36,951 | ₩37,297 | ₩36,951 | ₩37,197 | +0.67% | 8.3천 |
|---|
| 2025.12.10 | ₩36,471 | ₩37,004 | ₩36,471 | ₩36,927 | +1.25% | 1.1만 |
|---|
| 2025.12.09 | ₩36,604 | ₩36,657 | ₩36,604 | ₩36,617 | +0.04% | 37.2만 |
|---|
| 2025.12.08 | ₩36,604 | ₩36,644 | ₩36,524 | ₩36,608 | +0.01% | 7.3천 |
|---|
| 2025.12.05 | ₩36,751 | ₩36,817 | ₩36,484 | ₩36,533 | -0.59% | 1.2만 |
|---|
| 2025.12.04 | ₩36,484 | ₩36,604 | ₩36,444 | ₩36,543 | +0.16% | 4.8천 |
|---|
| 2025.12.03 | ₩36,191 | ₩36,431 | ₩36,177 | ₩36,415 | +0.62% | 10.7만 |
|---|
| 2025.12.02 | ₩35,977 | ₩36,031 | ₩35,871 | ₩36,020 | +0.12% | 8.5천 |
|---|
| 2025.12.01 | ₩36,164 | ₩36,164 | ₩36,017 | ₩36,017 | -0.41% | 4.9천 |
|---|
| 2025.11.28 | ₩36,444 | ₩36,591 | ₩36,444 | ₩36,564 | +0.33% | 1.1천 |
|---|
| 2025.11.26 | ₩35,844 | ₩36,351 | ₩35,844 | ₩36,271 | +1.19% | 7.3천 |
|---|
| 2025.11.25 | ₩35,257 | ₩35,724 | ₩35,151 | ₩35,671 | +1.17% | 1.4만 |
|---|
| 2025.11.24 | ₩34,764 | ₩35,204 | ₩34,764 | ₩35,197 | +1.25% | 1.2만 |
|---|
| 2025.11.21 | ₩34,657 | ₩34,830 | ₩34,337 | ₩34,784 | +0.37% | 22.5만 |
|---|
| 2025.11.20 | ₩35,911 | ₩35,911 | ₩34,645 | ₩34,645 | -3.52% | 16.5만 |
|---|
| 2025.11.19 | ₩35,564 | ₩35,711 | ₩35,204 | ₩35,356 | -0.58% | 7.4천 |
|---|
| 2025.11.18 | ₩35,271 | ₩35,471 | ₩35,124 | ₩35,355 | +0.24% | 19.8만 |
|---|
| 2025.11.17 | ₩36,244 | ₩36,244 | ₩35,684 | ₩35,691 | -1.53% | 1.1만 |
|---|
| 2025.11.14 | ₩35,944 | ₩36,271 | ₩35,944 | ₩36,204 | +0.72% | 3.7만 |
|---|
| 2025.11.13 | ₩36,777 | ₩36,777 | ₩36,244 | ₩36,317 | -1.25% | 5.9천 |
|---|
| 2025.11.12 | ₩36,724 | ₩36,911 | ₩36,724 | ₩36,851 | +0.34% | 8천 |
|---|
| 2025.11.11 | ₩36,617 | ₩36,689 | ₩36,511 | ₩36,664 | +0.13% | 8.3만 |
|---|
| 2025.11.10 | ₩36,524 | ₩36,831 | ₩36,511 | ₩36,779 | +0.70% | 19만 |
|---|
| 2025.11.07 | ₩35,631 | ₩35,980 | ₩35,551 | ₩35,980 | +0.98% | 19.3만 |
|---|
| 2025.11.06 | ₩36,204 | ₩36,204 | ₩36,017 | ₩36,067 | -0.38% | 1.8만 |
|---|
| 2025.11.05 | ₩36,177 | ₩36,629 | ₩36,177 | ₩36,576 | +1.10% | 5.7천 |
|---|
| 2025.11.04 | ₩36,497 | ₩36,511 | ₩36,235 | ₩36,235 | -0.72% | 33.3만 |
|---|
| 2025.11.03 | ₩37,044 | ₩37,044 | ₩37,004 | ₩37,037 | -0.02% | 5.1천 |
|---|
| 2025.10.31 | ₩36,937 | ₩36,951 | ₩36,761 | ₩36,911 | -0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩36,617 | ₩36,871 | ₩36,617 | ₩36,771 | +0.42% | 8.7천 |
|---|
| 2025.10.29 | ₩37,037 | ₩37,124 | ₩36,724 | ₩36,817 | -0.59% | 6.3천 |
|---|
| 2025.10.28 | ₩36,804 | ₩36,884 | ₩36,804 | ₩36,836 | +0.09% | 7.2천 |
|---|
| 2025.10.27 | ₩36,724 | ₩36,724 | ₩36,644 | ₩36,717 | -0.02% | 34.7만 |
|---|
| 2025.10.24 | ₩36,497 | ₩36,657 | ₩36,497 | ₩36,617 | +0.33% | 1.3만 |
|---|
| 2025.10.23 | ₩36,117 | ₩36,421 | ₩36,117 | ₩36,383 | +0.73% | 53.7만 |
|---|
| 2025.10.22 | ₩36,124 | ₩36,257 | ₩35,764 | ₩35,947 | -0.49% | 1.5만 |
|---|
| 2025.10.21 | ₩36,471 | ₩36,471 | ₩36,191 | ₩36,229 | -0.66% | 6.5천 |
|---|
| 2025.10.20 | ₩36,631 | ₩36,831 | ₩36,631 | ₩36,811 | +0.49% | 8.1천 |
|---|
| 2025.10.17 | ₩36,457 | ₩36,457 | ₩36,177 | ₩36,351 | -0.29% | 7.8천 |
|---|
| 2025.10.16 | ₩36,844 | ₩36,951 | ₩36,657 | ₩36,691 | -0.42% | 3.7천 |
|---|
| 2025.10.15 | ₩36,628 | ₩36,635 | ₩36,404 | ₩36,497 | -0.36% | 6천 |
|---|
| 2025.10.14 | ₩35,924 | ₩36,404 | ₩35,871 | ₩36,289 | +1.02% | 8.3천 |
|---|
| 2025.10.13 | ₩36,177 | ₩36,444 | ₩36,177 | ₩36,417 | +0.66% | 6.3천 |
|---|
| 2025.10.10 | ₩36,471 | ₩36,473 | ₩35,844 | ₩35,909 | -1.54% | 1.6만 |
|---|