시장 데이터를 불러오는 중
전체 종목
VictoryShares International Free Cash Flow ETF 과거 주가
VictoryShares International Free Cash Flow ETF · IFLO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VictoryShares International Free Cash Flow ETF · IFLO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,229 | ₩47,343 | ₩47,171 | ₩47,316 | +0.18% | 1.7만 |
| 2026.10.08 | ₩46,767 | ₩47,102 | ₩46,726 | ₩47,066 | +0.64% | 1.9만 |
| 2026.10.07 | ₩46,874 | ₩47,062 | ₩46,834 | ₩46,961 | +0.19% | 6.9만 |
| 2026.10.06 | ₩47,437 | ₩47,474 | ₩47,236 | ₩47,356 | -0.17% | 2.2만 |
| 2026.10.05 | ₩47,289 | ₩47,399 | ₩47,035 | ₩47,319 | +0.06% | 2.5만 |
| 2026.10.02 | ₩47,383 | ₩47,464 | ₩47,102 | ₩47,350 | -0.07% | 6.4만 |
| 2026.10.01 | ₩47,289 | ₩47,316 | ₩46,901 | ₩47,087 | -0.43% | 1.9만 |
| 2026.09.30 | ₩47,544 | ₩47,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,162 |
| -0.80% |
| 2.8만 |
| 2026.09.29 | ₩47,584 | ₩47,584 | ₩47,129 | ₩47,397 | -0.39% | 6.2만 |
|---|
| 2026.09.28 | ₩47,799 | ₩47,973 | ₩47,665 | ₩47,817 | +0.04% | 3.8만 |
|---|
| 2026.09.25 | ₩48,174 | ₩48,348 | ₩48,026 | ₩48,301 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩48,241 | ₩48,254 | ₩47,892 | ₩48,079 | -0.34% | 4.4만 |
|---|
| 2026.09.23 | ₩48,777 | ₩48,777 | ₩48,348 | ₩48,462 | -0.65% | 2.8만 |
|---|
| 2026.09.22 | ₩49,058 | ₩49,353 | ₩48,900 | ₩49,262 | +0.42% | 3.2만 |
|---|
| 2026.09.21 | ₩49,139 | ₩49,139 | ₩48,844 | ₩48,962 | -0.36% | 2.5만 |
|---|
| 2026.09.18 | ₩48,884 | ₩48,884 | ₩48,589 | ₩48,821 | -0.13% | 5만 |
|---|
| 2026.09.17 | ₩49,380 | ₩49,386 | ₩49,113 | ₩49,212 | -0.34% | 2.7만 |
|---|
| 2026.09.16 | ₩49,313 | ₩49,313 | ₩48,455 | ₩48,700 | -1.24% | 2.4만 |
|---|
| 2026.09.15 | ₩49,018 | ₩49,179 | ₩48,857 | ₩49,098 | +0.16% | 3.5만 |
|---|
| 2026.09.14 | ₩49,072 | ₩49,487 | ₩48,991 | ₩49,254 | +0.37% | 2.9만 |
|---|
| 2026.09.11 | ₩49,045 | ₩49,105 | ₩48,857 | ₩48,954 | -0.19% | 2.8만 |
|---|
| 2026.09.10 | ₩48,790 | ₩48,830 | ₩48,529 | ₩48,529 | -0.54% | 3.5만 |
|---|
| 2026.09.09 | ₩49,460 | ₩49,541 | ₩49,072 | ₩49,105 | -0.72% | 4.9만 |
|---|
| 2026.09.08 | ₩49,902 | ₩49,943 | ₩49,571 | ₩49,571 | -0.66% | 5.5만 |
|---|
| 2026.09.04 | ₩50,063 | ₩50,224 | ₩49,916 | ₩50,117 | +0.11% | 5만 |
|---|
| 2026.09.03 | ₩50,304 | ₩50,539 | ₩50,211 | ₩50,485 | +0.36% | 8.8만 |
|---|
| 2026.09.02 | ₩49,460 | ₩49,728 | ₩49,460 | ₩49,654 | +0.39% | 8.5만 |
|---|
| 2026.09.01 | ₩49,514 | ₩49,862 | ₩49,326 | ₩49,331 | -0.37% | 9.5만 |
|---|
| 2026.08.31 | ₩49,916 | ₩49,929 | ₩49,648 | ₩49,728 | -0.38% | 7만 |
|---|
| 2026.08.28 | ₩50,371 | ₩50,371 | ₩49,742 | ₩49,830 | -1.07% | 4.6만 |
|---|
| 2026.08.27 | ₩50,090 | ₩50,318 | ₩50,008 | ₩50,290 | +0.40% | 8.8만 |
|---|
| 2026.08.26 | ₩50,318 | ₩50,338 | ₩50,050 | ₩50,103 | -0.43% | 3.6만 |
|---|
| 2026.08.25 | ₩50,412 | ₩50,613 | ₩50,331 | ₩50,598 | +0.37% | 6.3만 |
|---|
| 2026.08.24 | ₩50,505 | ₩50,572 | ₩50,418 | ₩50,532 | +0.05% | 6.8만 |
|---|
| 2026.08.21 | ₩50,398 | ₩50,558 | ₩50,358 | ₩50,529 | +0.26% | 4.8만 |
|---|
| 2026.08.20 | ₩49,809 | ₩50,237 | ₩49,807 | ₩50,019 | +0.42% | 11.9만 |
|---|
| 2026.08.19 | ₩49,514 | ₩49,876 | ₩49,514 | ₩49,779 | +0.54% | 20.9만 |
|---|
| 2026.08.18 | ₩48,817 | ₩48,897 | ₩48,589 | ₩48,617 | -0.41% | 3.1만 |
|---|
| 2026.08.17 | ₩48,763 | ₩48,976 | ₩48,730 | ₩48,739 | -0.05% | 23.2만 |
|---|
| 2026.08.14 | ₩49,025 | ₩49,030 | ₩48,806 | ₩48,806 | -0.45% | 4.8만 |
|---|
| 2026.08.13 | ₩48,321 | ₩48,576 | ₩48,257 | ₩48,502 | +0.37% | 4.5만 |
|---|
| 2026.08.12 | ₩48,375 | ₩48,467 | ₩48,274 | ₩48,352 | -0.05% | 1.4만 |
|---|
| 2026.08.11 | ₩48,442 | ₩48,542 | ₩48,294 | ₩48,329 | -0.23% | 2.5만 |
|---|
| 2026.08.10 | ₩48,067 | ₩49,058 | ₩48,013 | ₩48,301 | +0.49% | 8.8만 |
|---|
| 2026.08.07 | ₩48,127 | ₩48,268 | ₩48,101 | ₩48,261 | +0.28% | 1.7만 |
|---|
| 2026.08.06 | ₩47,383 | ₩47,557 | ₩47,276 | ₩47,409 | +0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩47,276 | ₩47,370 | ₩47,122 | ₩47,162 | -0.24% | 10만 |
|---|
| 2026.08.04 | ₩46,633 | ₩46,874 | ₩46,539 | ₩46,767 | +0.29% | 11.3만 |
|---|
| 2026.08.03 | ₩46,418 | ₩46,579 | ₩46,391 | ₩46,456 | +0.08% | 87.7만 |
|---|
| 2026.07.31 | ₩46,298 | ₩46,391 | ₩45,829 | ₩46,307 | +0.02% | 2.4만 |
|---|
| 2026.07.30 | ₩46,807 | ₩47,175 | ₩46,552 | ₩47,123 | +0.68% | 1.5만 |
|---|
| 2026.07.29 | ₩46,351 | ₩47,035 | ₩46,264 | ₩46,538 | +0.40% | 7만 |
|---|
| 2026.07.28 | ₩45,668 | ₩46,090 | ₩45,668 | ₩45,975 | +0.67% | 2.1만 |
|---|
| 2026.07.27 | ₩45,668 | ₩45,681 | ₩45,427 | ₩45,538 | -0.28% | 8.5천 |
|---|
| 2026.07.24 | ₩44,877 | ₩45,185 | ₩44,830 | ₩45,001 | +0.27% | 8천 |
|---|
| 2026.07.23 | ₩44,690 | ₩44,690 | ₩44,475 | ₩44,615 | -0.17% | 8.4천 |
|---|
| 2026.07.22 | ₩45,313 | ₩45,400 | ₩45,156 | ₩45,156 | -0.35% | 9천 |
|---|
| 2026.07.21 | ₩44,797 | ₩45,078 | ₩44,797 | ₩45,077 | +0.63% | 4.2천 |
|---|
| 2026.07.20 | ₩44,877 | ₩44,917 | ₩44,686 | ₩44,686 | -0.43% | 5.3천 |
|---|
| 2026.07.17 | ₩44,730 | ₩44,877 | ₩44,703 | ₩44,845 | +0.26% | 2.5천 |
|---|
| 2026.07.16 | ₩44,703 | ₩44,917 | ₩44,703 | ₩44,800 | +0.22% | 6.5천 |
|---|
| 2026.07.15 | ₩44,817 | ₩44,930 | ₩44,696 | ₩44,917 | +0.22% | 4.8만 |
|---|
| 2026.07.14 | ₩45,112 | ₩45,199 | ₩44,884 | ₩44,884 | -0.50% | 8천 |
|---|
| 2026.07.13 | ₩44,797 | ₩44,877 | ₩44,690 | ₩44,694 | -0.23% | 1.1만 |
|---|
| 2026.07.10 | ₩44,971 | ₩45,038 | ₩44,938 | ₩44,986 | +0.03% | 5.3천 |
|---|
| 2026.07.09 | ₩44,810 | ₩44,964 | ₩44,757 | ₩44,891 | +0.18% | 7.9천 |
|---|
| 2026.07.08 | ₩44,730 | ₩44,863 | ₩44,415 | ₩44,857 | +0.28% | 6.1만 |
|---|
| 2026.07.07 | ₩45,561 | ₩45,561 | ₩45,118 | ₩45,203 | -0.79% | 4.5천 |
|---|
| 2026.07.06 | ₩45,232 | ₩45,492 | ₩45,232 | ₩45,440 | +0.46% | 6.4천 |
|---|
| 2026.07.02 | ₩44,971 | ₩45,118 | ₩44,837 | ₩45,003 | +0.07% | 5.4천 |
|---|
| 2026.07.01 | ₩44,247 | ₩44,422 | ₩44,218 | ₩44,241 | -0.02% | 3.2천 |
|---|
| 2026.06.30 | ₩44,221 | ₩44,422 | ₩44,127 | ₩44,381 | +0.36% | 2.1만 |
|---|
| 2026.06.29 | ₩44,314 | ₩44,408 | ₩44,167 | ₩44,377 | +0.14% | 8천 |
|---|
| 2026.06.26 | ₩44,341 | ₩44,569 | ₩44,314 | ₩44,376 | +0.08% | 3.5천 |
|---|
| 2026.06.25 | ₩44,321 | ₩44,475 | ₩44,194 | ₩44,239 | -0.18% | 9.4천 |
|---|
| 2026.06.24 | ₩44,214 | ₩44,261 | ₩43,993 | ₩44,049 | -0.37% | 7.1천 |
|---|
| 2026.06.23 | ₩44,355 | ₩44,629 | ₩44,328 | ₩44,495 | +0.32% | 2.7만 |
|---|
| 2026.06.22 | ₩45,179 | ₩49,608 | ₩45,065 | ₩45,125 | -0.12% | 8.6천 |
|---|
| 2026.06.18 | ₩45,319 | ₩45,453 | ₩45,053 | ₩45,277 | -0.09% | 8.6천 |
|---|
| 2026.06.17 | ₩45,869 | ₩46,030 | ₩45,161 | ₩45,161 | -1.54% | 9.1천 |
|---|
| 2026.06.16 | ₩45,882 | ₩45,896 | ₩45,534 | ₩45,534 | -0.76% | 6.3천 |
|---|
| 2026.06.15 | ₩45,922 | ₩45,929 | ₩45,762 | ₩45,782 | -0.31% | 9.6천 |
|---|
| 2026.06.12 | ₩44,770 | ₩45,293 | ₩44,770 | ₩45,157 | +0.87% | 5.2만 |
|---|
| 2026.06.11 | ₩44,113 | ₩45,031 | ₩44,073 | ₩45,031 | +2.08% | 6.1천 |
|---|
| 2026.06.10 | ₩44,167 | ₩44,167 | ₩43,614 | ₩43,614 | -1.25% | 4.7천 |
|---|
| 2026.06.09 | ₩44,556 | ₩44,556 | ₩43,899 | ₩44,288 | -0.60% | 4.1만 |
|---|
| 2026.06.08 | ₩44,777 | ₩44,931 | ₩44,750 | ₩44,750 | -0.06% | 1.5만 |
|---|
| 2026.06.05 | ₩45,266 | ₩45,266 | ₩44,368 | ₩44,414 | -1.88% | 6.1천 |
|---|
| 2026.06.04 | ₩45,534 | ₩45,815 | ₩45,534 | ₩45,708 | +0.38% | 1.1만 |
|---|
| 2026.06.03 | ₩45,480 | ₩45,500 | ₩45,306 | ₩45,344 | -0.30% | 6.8천 |
|---|
| 2026.06.02 | ₩45,440 | ₩45,648 | ₩45,440 | ₩45,648 | +0.46% | 6.5천 |
|---|
| 2026.06.01 | ₩45,266 | ₩45,574 | ₩45,132 | ₩45,487 | +0.49% | 2.1천 |
|---|
| 2026.05.29 | ₩45,078 | ₩45,242 | ₩45,078 | ₩45,242 | +0.36% | 900 |
|---|
| 2026.05.28 | ₩44,515 | ₩45,132 | ₩44,402 | ₩44,884 | +0.83% | 1.4만 |
|---|
| 2026.05.27 | ₩44,891 | ₩44,891 | ₩44,770 | ₩44,770 | -0.27% | 1.2만 |
|---|
| 2026.05.26 | ₩45,078 | ₩45,185 | ₩45,065 | ₩45,172 | +0.21% | 900 |
|---|
| 2026.05.22 | ₩44,368 | ₩44,474 | ₩44,274 | ₩44,274 | -0.21% | 3.5천 |
|---|
| 2026.05.21 | ₩44,576 | ₩44,576 | ₩44,556 | ₩44,556 | -0.05% | 1.3천 |
|---|
| 2026.05.20 | ₩43,872 | ₩44,522 | ₩43,832 | ₩44,522 | +1.48% | 8.4만 |
|---|
| 2026.05.19 | ₩43,939 | ₩43,979 | ₩43,792 | ₩43,856 | -0.19% | 2.8천 |
|---|
| 2026.05.18 | ₩44,073 | ₩44,120 | ₩44,073 | ₩44,120 | +0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩43,577 | ₩43,685 | ₩43,577 | ₩43,644 | +0.15% | 2.3천 |
|---|
| 2026.05.14 | ₩44,261 | ₩44,261 | ₩44,207 | ₩44,207 | -0.12% | 400 |
|---|
| 2026.05.13 | ₩44,100 | ₩44,285 | ₩44,100 | ₩44,285 | +0.42% | 1.3천 |
|---|
| 2026.05.12 | ₩43,859 | ₩44,093 | ₩43,859 | ₩44,087 | +0.52% | 600 |
|---|
| 2026.05.11 | ₩44,448 | ₩44,448 | ₩44,235 | ₩44,235 | -0.48% | 900 |
|---|
| 2026.05.08 | ₩44,154 | ₩44,300 | ₩44,154 | ₩44,300 | +0.33% | 3.3천 |
|---|
| 2026.05.07 | ₩44,046 | ₩44,046 | ₩43,805 | ₩43,851 | -0.44% | 1.9천 |
|---|
| 2026.05.06 | ₩44,422 | ₩44,475 | ₩44,368 | ₩44,475 | +0.12% | 2.8천 |
|---|
| 2026.05.05 | ₩43,296 | ₩43,484 | ₩43,216 | ₩43,470 | +0.40% | 1.6천 |
|---|
| 2026.05.04 | ₩43,041 | ₩43,269 | ₩42,881 | ₩42,907 | -0.31% | 2.2천 |
|---|
| 2026.05.01 | ₩43,296 | ₩43,296 | ₩43,122 | ₩43,135 | -0.37% | 800 |
|---|
| 2026.04.30 | ₩43,149 | ₩43,413 | ₩43,149 | ₩43,413 | +0.61% | 800 |
|---|
| 2026.04.29 | ₩42,491 | ₩42,491 | ₩42,425 | ₩42,465 | -0.06% | 900 |
|---|
| 2026.04.28 | ₩42,599 | ₩42,613 | ₩42,532 | ₩42,589 | -0.03% | 1.1천 |
|---|
| 2026.04.27 | ₩43,149 | ₩43,149 | ₩43,027 | ₩43,027 | -0.28% | 100 |
|---|
| 2026.04.24 | ₩43,102 | ₩43,135 | ₩43,095 | ₩43,135 | +0.08% | 600 |
|---|
| 2026.04.23 | ₩43,209 | ₩43,256 | ₩42,693 | ₩43,041 | -0.39% | 2.3천 |
|---|
| 2026.04.22 | ₩43,390 | ₩43,450 | ₩43,390 | ₩43,450 | +0.14% | 900 |
|---|
| 2026.04.21 | ₩43,959 | ₩43,959 | ₩43,256 | ₩43,304 | -1.49% | 4.8천 |
|---|
| 2026.04.20 | ₩44,020 | ₩44,113 | ₩44,020 | ₩44,093 | +0.17% | 2천 |
|---|
| 2026.04.17 | ₩44,435 | ₩44,435 | ₩44,281 | ₩44,281 | -0.35% | 1.5천 |
|---|
| 2026.04.16 | ₩43,859 | ₩43,872 | ₩43,765 | ₩43,805 | -0.12% | 5.3천 |
|---|
| 2026.04.15 | ₩43,598 | ₩43,624 | ₩43,598 | ₩43,624 | +0.06% | 1.1천 |
|---|
| 2026.04.14 | ₩43,685 | ₩43,819 | ₩43,685 | ₩43,778 | +0.21% | 2.3천 |
|---|
| 2026.04.13 | ₩42,881 | ₩43,464 | ₩42,881 | ₩43,464 | +1.36% | 5.9천 |
|---|
| 2026.04.10 | ₩43,216 | ₩43,249 | ₩43,082 | ₩43,153 | -0.15% | 7천 |
|---|
| 2026.04.09 | ₩43,082 | ₩43,283 | ₩42,948 | ₩43,155 | +0.17% | 6.2천 |
|---|
| 2026.04.08 | ₩43,443 | ₩43,497 | ₩43,350 | ₩43,367 | -0.18% | 5천 |
|---|
| 2026.04.07 | ₩41,916 | ₩42,586 | ₩41,896 | ₩42,105 | +0.45% | 5.7천 |
|---|
| 2026.04.06 | ₩42,077 | ₩42,237 | ₩42,077 | ₩42,189 | +0.27% | 22.4만 |
|---|
| 2026.04.02 | ₩41,701 | ₩42,197 | ₩41,701 | ₩42,083 | +0.92% | 2.6천 |
|---|
| 2026.04.01 | ₩42,278 | ₩42,531 | ₩42,224 | ₩42,224 | -0.13% | 5.5천 |
|---|
| 2026.03.31 | ₩41,246 | ₩41,731 | ₩41,098 | ₩41,731 | +1.18% | 8.3천 |
|---|
| 2026.03.30 | ₩40,643 | ₩40,643 | ₩40,368 | ₩40,368 | -0.68% | 2.7천 |
|---|
| 2026.03.27 | ₩40,549 | ₩40,549 | ₩40,317 | ₩40,317 | -0.57% | 2.5천 |
|---|
| 2026.03.26 | ₩40,710 | ₩40,710 | ₩40,569 | ₩40,569 | -0.35% | 300 |
|---|
| 2026.03.25 | ₩41,216 | ₩41,259 | ₩41,186 | ₩41,186 | -0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩40,763 | ₩40,777 | ₩40,589 | ₩40,690 | -0.18% | 2.8천 |
|---|
| 2026.03.23 | ₩40,576 | ₩40,784 | ₩40,562 | ₩40,784 | +0.51% | 1.2천 |
|---|
| 2026.03.20 | ₩40,549 | ₩40,549 | ₩39,892 | ₩39,967 | -1.43% | 2.8천 |
|---|
| 2026.03.19 | ₩40,187 | ₩40,938 | ₩40,187 | ₩40,797 | +1.52% | 3.6천 |
|---|
| 2026.03.18 | ₩40,951 | ₩40,951 | ₩40,924 | ₩40,944 | -0.02% | 1.5천 |
|---|
| 2026.03.17 | ₩41,179 | ₩41,179 | ₩41,159 | ₩41,172 | -0.02% | 900 |
|---|
| 2026.03.16 | ₩40,790 | ₩40,964 | ₩40,750 | ₩40,918 | +0.31% | 4.3천 |
|---|
| 2026.03.13 | ₩40,696 | ₩40,696 | ₩40,509 | ₩40,516 | -0.44% | 3.1천 |
|---|
| 2026.03.12 | ₩40,938 | ₩41,031 | ₩40,851 | ₩40,851 | -0.21% | 2.4천 |
|---|
| 2026.03.11 | ₩40,924 | ₩41,112 | ₩40,924 | ₩41,098 | +0.43% | 2천 |
|---|
| 2026.03.10 | ₩41,266 | ₩41,326 | ₩40,998 | ₩40,998 | -0.65% | 3.6천 |
|---|
| 2026.03.09 | ₩40,763 | ₩41,184 | ₩40,375 | ₩41,184 | +1.03% | 20만 |
|---|
| 2026.03.06 | ₩40,696 | ₩41,090 | ₩40,696 | ₩41,090 | +0.97% | 9.7천 |
|---|
| 2026.03.05 | ₩41,219 | ₩41,299 | ₩40,723 | ₩41,232 | +0.03% | 13만 |
|---|
| 2026.03.04 | ₩41,433 | ₩41,728 | ₩41,433 | ₩41,727 | +0.71% | 4.1천 |
|---|
| 2026.03.03 | ₩40,924 | ₩41,295 | ₩40,536 | ₩41,295 | +0.91% | 6.1천 |
|---|
| 2026.03.02 | ₩42,465 | ₩42,559 | ₩42,318 | ₩42,461 | -0.01% | 16.6만 |
|---|
| 2026.02.27 | ₩42,693 | ₩42,834 | ₩42,693 | ₩42,755 | +0.14% | 2.8천 |
|---|
| 2026.02.26 | ₩42,264 | ₩42,606 | ₩42,251 | ₩42,606 | +0.81% | 5.9천 |
|---|
| 2026.02.25 | ₩42,197 | ₩42,406 | ₩42,197 | ₩42,406 | +0.50% | 57.6만 |
|---|
| 2026.02.24 | ₩42,003 | ₩42,197 | ₩42,003 | ₩42,150 | +0.35% | 2.2천 |
|---|
| 2026.02.23 | ₩42,224 | ₩42,224 | ₩42,016 | ₩42,050 | -0.41% | 8.7천 |
|---|
| 2026.02.20 | ₩41,742 | ₩41,965 | ₩41,742 | ₩41,965 | +0.54% | 3.2천 |
|---|
| 2026.02.19 | ₩41,614 | ₩41,858 | ₩41,614 | ₩41,858 | +0.59% | 3.3천 |
|---|
| 2026.02.18 | ₩41,447 | ₩41,648 | ₩41,447 | ₩41,547 | +0.24% | 7만 |
|---|
| 2026.02.17 | ₩41,219 | ₩41,313 | ₩41,058 | ₩41,313 | +0.23% | 1천 |
|---|
| 2026.02.13 | ₩41,366 | ₩41,567 | ₩41,366 | ₩41,561 | +0.47% | 4.1천 |
|---|
| 2026.02.12 | ₩41,621 | ₩41,621 | ₩41,098 | ₩41,112 | -1.22% | 1.8천 |
|---|
| 2026.02.11 | ₩41,835 | ₩41,929 | ₩41,608 | ₩41,877 | +0.10% | 6.5천 |
|---|
| 2026.02.10 | ₩41,648 | ₩41,648 | ₩41,648 | ₩41,648 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩41,326 | ₩41,521 | ₩41,326 | ₩41,521 | +0.47% | 400 |
|---|
| 2026.02.06 | ₩40,696 | ₩40,985 | ₩40,696 | ₩40,985 | +0.71% | 1.1천 |
|---|
| 2026.02.05 | ₩40,221 | ₩40,221 | ₩39,973 | ₩39,973 | -0.62% | 400 |
|---|
| 2026.02.04 | ₩40,509 | ₩40,589 | ₩40,509 | ₩40,589 | +0.20% | 500 |
|---|
| 2026.02.03 | ₩40,046 | ₩40,134 | ₩40,046 | ₩40,134 | +0.22% | 800 |
|---|
| 2026.02.02 | ₩39,919 | ₩39,953 | ₩39,912 | ₩39,953 | +0.08% | 1천 |
|---|
| 2026.01.30 | ₩40,160 | ₩40,186 | ₩39,852 | ₩39,864 | -0.74% | 2.6천 |
|---|
| 2026.01.29 | ₩40,871 | ₩40,871 | ₩40,107 | ₩40,536 | -0.82% | 4.1천 |
|---|
| 2026.01.28 | ₩40,241 | ₩40,388 | ₩40,241 | ₩40,368 | +0.32% | 600 |
|---|
| 2026.01.27 | ₩40,361 | ₩40,536 | ₩40,361 | ₩40,501 | +0.35% | 1.1만 |
|---|
| 2026.01.26 | ₩40,234 | ₩40,241 | ₩40,080 | ₩40,080 | -0.38% | 1.1천 |
|---|
| 2026.01.23 | ₩39,866 | ₩40,000 | ₩39,866 | ₩40,000 | +0.34% | 700 |
|---|
| 2026.01.22 | ₩39,651 | ₩39,651 | ₩39,611 | ₩39,611 | -0.10% | 2.5천 |
|---|
| 2026.01.21 | ₩39,296 | ₩39,371 | ₩39,296 | ₩39,371 | +0.19% | 1.8천 |
|---|
| 2026.01.20 | ₩38,914 | ₩39,055 | ₩38,807 | ₩39,055 | +0.36% | 3.6천 |
|---|
| 2026.01.16 | ₩39,249 | ₩39,249 | ₩39,122 | ₩39,143 | -0.27% | 4.2만 |
|---|
| 2026.01.15 | ₩39,155 | ₩39,222 | ₩39,129 | ₩39,129 | -0.07% | 700 |
|---|
| 2026.01.14 | ₩39,263 | ₩39,423 | ₩39,263 | ₩39,374 | +0.28% | 1.9만 |
|---|
| 2026.01.13 | ₩39,048 | ₩39,182 | ₩39,048 | ₩39,122 | +0.19% | 1.5천 |
|---|
| 2026.01.12 | ₩39,236 | ₩39,283 | ₩39,236 | ₩39,283 | +0.12% | 2.8천 |
|---|
| 2026.01.09 | ₩39,102 | ₩39,102 | ₩39,024 | ₩39,037 | -0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩38,673 | ₩38,740 | ₩38,673 | ₩38,740 | +0.17% | 600 |
|---|
| 2026.01.07 | ₩38,488 | ₩38,488 | ₩38,488 | ₩38,488 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩38,673 | ₩38,673 | ₩38,626 | ₩38,626 | -0.12% | 600 |
|---|
| 2026.01.05 | ₩38,661 | ₩38,661 | ₩38,661 | ₩38,661 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩38,325 | ₩38,432 | ₩38,325 | ₩38,389 | +0.17% | 2.9천 |
|---|
| 2025.12.31 | ₩38,217 | ₩38,217 | ₩38,169 | ₩38,169 | -0.13% | 300 |
|---|
| 2025.12.30 | ₩38,385 | ₩38,385 | ₩38,385 | ₩38,385 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,298 | ₩38,298 | ₩38,258 | ₩38,264 | -0.09% | 700 |
|---|
| 2025.12.26 | ₩38,418 | ₩38,418 | ₩38,378 | ₩38,378 | -0.10% | 1.2천 |
|---|
| 2025.12.24 | ₩38,331 | ₩38,331 | ₩38,325 | ₩38,325 | -0.02% | 600 |
|---|
| 2025.12.23 | ₩38,378 | ₩38,378 | ₩38,365 | ₩38,365 | -0.03% | 900 |
|---|
| 2025.12.22 | ₩38,200 | ₩38,200 | ₩38,200 | ₩38,200 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,030 | ₩38,070 | ₩38,011 | ₩38,011 | -0.05% | 2.6천 |
|---|
| 2025.12.18 | ₩38,030 | ₩38,030 | ₩37,835 | ₩37,835 | -0.51% | 2.4천 |
|---|
| 2025.12.17 | ₩37,976 | ₩37,976 | ₩37,789 | ₩37,799 | -0.47% | 700 |
|---|
| 2025.12.16 | ₩38,204 | ₩38,204 | ₩37,961 | ₩37,961 | -0.63% | 1.3천 |
|---|
| 2025.12.15 | ₩38,485 | ₩38,485 | ₩38,237 | ₩38,237 | -0.64% | 500 |
|---|
| 2025.12.12 | ₩38,244 | ₩38,244 | ₩38,011 | ₩38,011 | -0.61% | 1.4천 |
|---|
| 2025.12.11 | ₩37,990 | ₩38,311 | ₩37,990 | ₩38,188 | +0.52% | 3천 |
|---|
| 2025.12.10 | ₩37,679 | ₩37,979 | ₩37,679 | ₩37,979 | +0.80% | 300 |
|---|
| 2025.12.09 | ₩37,641 | ₩37,641 | ₩37,626 | ₩37,626 | -0.04% | 200 |
|---|
| 2025.12.08 | ₩37,613 | ₩37,613 | ₩37,613 | ₩37,613 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,727 | ₩37,727 | ₩37,727 | ₩37,727 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,856 | ₩37,856 | ₩37,797 | ₩37,797 | -0.16% | 300 |
|---|
| 2025.12.03 | ₩37,460 | ₩37,668 | ₩37,460 | ₩37,663 | +0.54% | 9만 |
|---|
| 2025.12.02 | ₩37,429 | ₩37,429 | ₩37,429 | ₩37,429 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩37,722 | ₩37,722 | ₩37,555 | ₩37,555 | -0.44% | 400 |
|---|
| 2025.11.28 | ₩37,602 | ₩37,602 | ₩37,602 | ₩37,602 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,435 | ₩37,435 | ₩37,435 | ₩37,435 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩37,145 | ₩37,145 | ₩37,145 | ₩37,145 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,636 | ₩36,762 | ₩36,636 | ₩36,762 | +0.34% | 1.9천 |
|---|
| 2025.11.21 | ₩36,583 | ₩36,690 | ₩36,569 | ₩36,621 | +0.11% | 7.7만 |
|---|
| 2025.11.20 | ₩36,703 | ₩36,703 | ₩36,002 | ₩36,002 | -1.91% | 2.4천 |
|---|
| 2025.11.19 | ₩36,703 | ₩36,757 | ₩36,566 | ₩36,566 | -0.37% | 1천 |
|---|
| 2025.11.18 | ₩36,556 | ₩36,751 | ₩36,556 | ₩36,751 | +0.54% | 300 |
|---|
| 2025.11.17 | ₩37,387 | ₩37,387 | ₩36,931 | ₩37,021 | -0.98% | 600 |
|---|
| 2025.11.14 | ₩37,601 | ₩37,601 | ₩37,601 | ₩37,601 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩37,735 | ₩37,735 | ₩37,480 | ₩37,487 | -0.66% | 700 |
|---|
| 2025.11.12 | ₩37,614 | ₩37,614 | ₩37,614 | ₩37,614 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩37,387 | ₩37,387 | ₩37,357 | ₩37,357 | -0.08% | 200 |
|---|
| 2025.11.10 | ₩36,837 | ₩37,072 | ₩36,837 | ₩37,072 | +0.64% | 500 |
|---|
| 2025.11.07 | ₩36,301 | ₩36,640 | ₩36,301 | ₩36,640 | +0.93% | 4.5천 |
|---|
| 2025.11.06 | ₩36,475 | ₩36,509 | ₩36,475 | ₩36,509 | +0.09% | 200 |
|---|
| 2025.11.05 | ₩36,596 | ₩36,676 | ₩36,596 | ₩36,670 | +0.20% | 1.6천 |
|---|
| 2025.11.04 | ₩36,234 | ₩36,341 | ₩36,234 | ₩36,268 | +0.09% | 1.1천 |
|---|
| 2025.11.03 | ₩36,569 | ₩36,617 | ₩36,542 | ₩36,617 | +0.13% | 900 |
|---|
| 2025.10.31 | ₩36,609 | ₩36,609 | ₩36,542 | ₩36,576 | -0.09% | 700 |
|---|
| 2025.10.30 | ₩36,609 | ₩36,784 | ₩36,609 | ₩36,691 | +0.22% | 200 |
|---|
| 2025.10.29 | ₩36,837 | ₩36,837 | ₩36,696 | ₩36,696 | -0.38% | 600 |
|---|
| 2025.10.28 | ₩36,877 | ₩37,045 | ₩36,877 | ₩36,964 | +0.24% | 5.8천 |
|---|
| 2025.10.27 | ₩37,078 | ₩37,132 | ₩37,078 | ₩37,092 | +0.04% | 900 |
|---|
| 2025.10.24 | ₩37,025 | ₩37,025 | ₩36,971 | ₩36,978 | -0.13% | 1천 |
|---|
| 2025.10.23 | ₩36,877 | ₩36,964 | ₩36,877 | ₩36,964 | +0.24% | 400 |
|---|
| 2025.10.22 | ₩36,650 | ₩36,663 | ₩36,627 | ₩36,652 | +0.01% | 500 |
|---|
| 2025.10.21 | ₩36,449 | ₩36,491 | ₩36,449 | ₩36,491 | +0.12% | 200 |
|---|
| 2025.10.20 | ₩36,784 | ₩36,784 | ₩36,770 | ₩36,770 | -0.04% | 200 |
|---|
| 2025.10.17 | ₩36,633 | ₩36,633 | ₩36,609 | ₩36,621 | -0.03% | 4.7천 |
|---|
| 2025.10.16 | ₩36,542 | ₩36,676 | ₩36,542 | ₩36,581 | +0.11% | 1.2천 |
|---|
| 2025.10.15 | ₩36,435 | ₩36,435 | ₩36,431 | ₩36,431 | -0.01% | 400 |
|---|
| 2025.10.14 | ₩36,060 | ₩36,207 | ₩36,060 | ₩36,207 | +0.41% | 1천 |
|---|
| 2025.10.13 | ₩35,993 | ₩36,100 | ₩35,980 | ₩36,100 | +0.30% | 300 |
|---|
| 2025.10.10 | ₩36,047 | ₩36,047 | ₩35,750 | ₩35,750 | -0.82% | 700 |
|---|