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 | ₩47,087 | ₩47,200 | ₩47,029 | ₩47,173 | +0.18% | 1.7만 |
| 2026.10.08 | ₩46,626 | ₩46,960 | ₩46,586 | ₩46,924 | +0.64% | 1.9만 |
| 2026.10.07 | ₩46,733 | ₩46,920 | ₩46,693 | ₩46,819 | +0.19% | 6.9만 |
| 2026.10.06 | ₩47,294 | ₩47,331 | ₩47,093 | ₩47,214 | -0.17% | 2.2만 |
| 2026.10.05 | ₩47,147 | ₩47,256 | ₩46,893 | ₩47,176 | +0.06% | 2.5만 |
| 2026.10.02 | ₩47,240 | ₩47,320 | ₩46,960 | ₩47,207 | -0.07% | 6.4만 |
| 2026.10.01 | ₩47,147 | ₩47,173 | ₩46,759 | ₩46,945 | -0.43% | 1.9만 |
| 2026.09.30 | ₩47,401 | ₩47,427 | ₩46,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,020 |
| -0.80% |
| 2.8만 |
| 2026.09.29 | ₩47,441 | ₩47,441 | ₩46,986 | ₩47,254 | -0.39% | 6.2만 |
|---|
| 2026.09.28 | ₩47,654 | ₩47,828 | ₩47,521 | ₩47,673 | +0.04% | 3.8만 |
|---|
| 2026.09.25 | ₩48,028 | ₩48,202 | ₩47,882 | ₩48,155 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩48,095 | ₩48,109 | ₩47,748 | ₩47,934 | -0.34% | 4.4만 |
|---|
| 2026.09.23 | ₩48,630 | ₩48,630 | ₩48,202 | ₩48,316 | -0.65% | 2.8만 |
|---|
| 2026.09.22 | ₩48,910 | ₩49,204 | ₩48,753 | ₩49,113 | +0.42% | 3.2만 |
|---|
| 2026.09.21 | ₩48,990 | ₩48,990 | ₩48,696 | ₩48,814 | -0.36% | 2.5만 |
|---|
| 2026.09.18 | ₩48,737 | ₩48,737 | ₩48,443 | ₩48,674 | -0.13% | 5만 |
|---|
| 2026.09.17 | ₩49,231 | ₩49,238 | ₩48,965 | ₩49,064 | -0.34% | 2.7만 |
|---|
| 2026.09.16 | ₩49,164 | ₩49,164 | ₩48,309 | ₩48,554 | -1.24% | 2.4만 |
|---|
| 2026.09.15 | ₩48,870 | ₩49,030 | ₩48,710 | ₩48,950 | +0.16% | 3.5만 |
|---|
| 2026.09.14 | ₩48,924 | ₩49,338 | ₩48,843 | ₩49,105 | +0.37% | 2.9만 |
|---|
| 2026.09.11 | ₩48,897 | ₩48,957 | ₩48,710 | ₩48,806 | -0.19% | 2.8만 |
|---|
| 2026.09.10 | ₩48,643 | ₩48,683 | ₩48,383 | ₩48,383 | -0.54% | 3.5만 |
|---|
| 2026.09.09 | ₩49,311 | ₩49,391 | ₩48,924 | ₩48,957 | -0.72% | 4.9만 |
|---|
| 2026.09.08 | ₩49,752 | ₩49,792 | ₩49,422 | ₩49,422 | -0.66% | 5.5만 |
|---|
| 2026.09.04 | ₩49,912 | ₩50,073 | ₩49,765 | ₩49,966 | +0.11% | 5만 |
|---|
| 2026.09.03 | ₩50,153 | ₩50,386 | ₩50,059 | ₩50,333 | +0.36% | 8.8만 |
|---|
| 2026.09.02 | ₩49,311 | ₩49,578 | ₩49,311 | ₩49,505 | +0.39% | 8.5만 |
|---|
| 2026.09.01 | ₩49,364 | ₩49,712 | ₩49,177 | ₩49,183 | -0.37% | 9.5만 |
|---|
| 2026.08.31 | ₩49,765 | ₩49,779 | ₩49,498 | ₩49,578 | -0.38% | 7만 |
|---|
| 2026.08.28 | ₩50,219 | ₩50,219 | ₩49,592 | ₩49,680 | -1.07% | 4.6만 |
|---|
| 2026.08.27 | ₩49,939 | ₩50,166 | ₩49,857 | ₩50,138 | +0.40% | 8.8만 |
|---|
| 2026.08.26 | ₩50,166 | ₩50,186 | ₩49,899 | ₩49,952 | -0.43% | 3.6만 |
|---|
| 2026.08.25 | ₩50,260 | ₩50,460 | ₩50,179 | ₩50,445 | +0.37% | 6.3만 |
|---|
| 2026.08.24 | ₩50,353 | ₩50,420 | ₩50,266 | ₩50,380 | +0.05% | 6.8만 |
|---|
| 2026.08.21 | ₩50,246 | ₩50,405 | ₩50,206 | ₩50,377 | +0.26% | 4.8만 |
|---|
| 2026.08.20 | ₩49,658 | ₩50,086 | ₩49,657 | ₩49,868 | +0.42% | 11.9만 |
|---|
| 2026.08.19 | ₩49,364 | ₩49,725 | ₩49,364 | ₩49,629 | +0.54% | 20.9만 |
|---|
| 2026.08.18 | ₩48,670 | ₩48,750 | ₩48,443 | ₩48,471 | -0.41% | 3.1만 |
|---|
| 2026.08.17 | ₩48,616 | ₩48,829 | ₩48,583 | ₩48,592 | -0.05% | 23.2만 |
|---|
| 2026.08.14 | ₩48,877 | ₩48,882 | ₩48,659 | ₩48,659 | -0.45% | 4.8만 |
|---|
| 2026.08.13 | ₩48,175 | ₩48,429 | ₩48,111 | ₩48,356 | +0.37% | 4.5만 |
|---|
| 2026.08.12 | ₩48,229 | ₩48,321 | ₩48,129 | ₩48,206 | -0.05% | 1.4만 |
|---|
| 2026.08.11 | ₩48,296 | ₩48,396 | ₩48,149 | ₩48,183 | -0.23% | 2.5만 |
|---|
| 2026.08.10 | ₩47,922 | ₩48,910 | ₩47,868 | ₩48,155 | +0.49% | 8.8만 |
|---|
| 2026.08.07 | ₩47,982 | ₩48,122 | ₩47,956 | ₩48,115 | +0.28% | 1.7만 |
|---|
| 2026.08.06 | ₩47,240 | ₩47,414 | ₩47,133 | ₩47,266 | +0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩47,133 | ₩47,227 | ₩46,980 | ₩47,020 | -0.24% | 10만 |
|---|
| 2026.08.04 | ₩46,492 | ₩46,733 | ₩46,399 | ₩46,626 | +0.29% | 11.3만 |
|---|
| 2026.08.03 | ₩46,278 | ₩46,439 | ₩46,252 | ₩46,316 | +0.08% | 87.7만 |
|---|
| 2026.07.31 | ₩46,158 | ₩46,252 | ₩45,691 | ₩46,167 | +0.02% | 2.4만 |
|---|
| 2026.07.30 | ₩46,666 | ₩47,033 | ₩46,412 | ₩46,981 | +0.68% | 1.5만 |
|---|
| 2026.07.29 | ₩46,212 | ₩46,893 | ₩46,125 | ₩46,397 | +0.40% | 7만 |
|---|
| 2026.07.28 | ₩45,530 | ₩45,951 | ₩45,530 | ₩45,836 | +0.67% | 2.1만 |
|---|
| 2026.07.27 | ₩45,530 | ₩45,544 | ₩45,290 | ₩45,401 | -0.28% | 8.5천 |
|---|
| 2026.07.24 | ₩44,742 | ₩45,049 | ₩44,695 | ₩44,865 | +0.27% | 8천 |
|---|
| 2026.07.23 | ₩44,555 | ₩44,555 | ₩44,341 | ₩44,480 | -0.17% | 8.4천 |
|---|
| 2026.07.22 | ₩45,176 | ₩45,263 | ₩45,020 | ₩45,020 | -0.35% | 9천 |
|---|
| 2026.07.21 | ₩44,662 | ₩44,942 | ₩44,662 | ₩44,941 | +0.63% | 4.2천 |
|---|
| 2026.07.20 | ₩44,742 | ₩44,782 | ₩44,551 | ₩44,551 | -0.43% | 5.3천 |
|---|
| 2026.07.17 | ₩44,595 | ₩44,742 | ₩44,568 | ₩44,710 | +0.26% | 2.5천 |
|---|
| 2026.07.16 | ₩44,568 | ₩44,782 | ₩44,568 | ₩44,664 | +0.22% | 6.5천 |
|---|
| 2026.07.15 | ₩44,682 | ₩44,794 | ₩44,562 | ₩44,782 | +0.22% | 4.8만 |
|---|
| 2026.07.14 | ₩44,976 | ₩45,063 | ₩44,749 | ₩44,749 | -0.50% | 8천 |
|---|
| 2026.07.13 | ₩44,662 | ₩44,742 | ₩44,555 | ₩44,559 | -0.23% | 1.1만 |
|---|
| 2026.07.10 | ₩44,835 | ₩44,902 | ₩44,802 | ₩44,850 | +0.03% | 5.3천 |
|---|
| 2026.07.09 | ₩44,675 | ₩44,829 | ₩44,622 | ₩44,755 | +0.18% | 7.9천 |
|---|
| 2026.07.08 | ₩44,595 | ₩44,727 | ₩44,281 | ₩44,722 | +0.28% | 6.1만 |
|---|
| 2026.07.07 | ₩45,423 | ₩45,423 | ₩44,982 | ₩45,067 | -0.79% | 4.5천 |
|---|
| 2026.07.06 | ₩45,096 | ₩45,355 | ₩45,096 | ₩45,303 | +0.46% | 6.4천 |
|---|
| 2026.07.02 | ₩44,835 | ₩44,982 | ₩44,702 | ₩44,868 | +0.07% | 5.4천 |
|---|
| 2026.07.01 | ₩44,114 | ₩44,288 | ₩44,085 | ₩44,107 | -0.02% | 3.2천 |
|---|
| 2026.06.30 | ₩44,087 | ₩44,288 | ₩43,994 | ₩44,248 | +0.36% | 2.1만 |
|---|
| 2026.06.29 | ₩44,181 | ₩44,274 | ₩44,034 | ₩44,244 | +0.14% | 8천 |
|---|
| 2026.06.26 | ₩44,208 | ₩44,435 | ₩44,181 | ₩44,242 | +0.08% | 3.5천 |
|---|
| 2026.06.25 | ₩44,188 | ₩44,341 | ₩44,061 | ₩44,106 | -0.18% | 9.4천 |
|---|
| 2026.06.24 | ₩44,081 | ₩44,127 | ₩43,860 | ₩43,916 | -0.37% | 7.1천 |
|---|
| 2026.06.23 | ₩44,221 | ₩44,495 | ₩44,194 | ₩44,361 | +0.32% | 2.7만 |
|---|
| 2026.06.22 | ₩45,043 | ₩49,458 | ₩44,929 | ₩44,989 | -0.12% | 8.6천 |
|---|
| 2026.06.18 | ₩45,183 | ₩45,316 | ₩44,917 | ₩45,140 | -0.09% | 8.6천 |
|---|
| 2026.06.17 | ₩45,731 | ₩45,891 | ₩45,025 | ₩45,025 | -1.54% | 9.1천 |
|---|
| 2026.06.16 | ₩45,744 | ₩45,757 | ₩45,397 | ₩45,397 | -0.76% | 6.3천 |
|---|
| 2026.06.15 | ₩45,784 | ₩45,791 | ₩45,624 | ₩45,644 | -0.31% | 9.6천 |
|---|
| 2026.06.12 | ₩44,635 | ₩45,156 | ₩44,635 | ₩45,021 | +0.87% | 5.2만 |
|---|
| 2026.06.11 | ₩43,980 | ₩44,896 | ₩43,940 | ₩44,896 | +2.08% | 6.1천 |
|---|
| 2026.06.10 | ₩44,034 | ₩44,034 | ₩43,482 | ₩43,482 | -1.25% | 4.7천 |
|---|
| 2026.06.09 | ₩44,421 | ₩44,421 | ₩43,767 | ₩44,154 | -0.60% | 4.1만 |
|---|
| 2026.06.08 | ₩44,642 | ₩44,795 | ₩44,615 | ₩44,615 | -0.06% | 1.5만 |
|---|
| 2026.06.05 | ₩45,129 | ₩45,129 | ₩44,234 | ₩44,280 | -1.88% | 6.1천 |
|---|
| 2026.06.04 | ₩45,397 | ₩45,677 | ₩45,397 | ₩45,570 | +0.38% | 1.1만 |
|---|
| 2026.06.03 | ₩45,343 | ₩45,363 | ₩45,169 | ₩45,207 | -0.30% | 6.8천 |
|---|
| 2026.06.02 | ₩45,303 | ₩45,510 | ₩45,303 | ₩45,510 | +0.46% | 6.5천 |
|---|
| 2026.06.01 | ₩45,129 | ₩45,437 | ₩44,996 | ₩45,350 | +0.49% | 2.1천 |
|---|
| 2026.05.29 | ₩44,942 | ₩45,105 | ₩44,942 | ₩45,105 | +0.36% | 900 |
|---|
| 2026.05.28 | ₩44,381 | ₩44,996 | ₩44,268 | ₩44,749 | +0.83% | 1.4만 |
|---|
| 2026.05.27 | ₩44,755 | ₩44,755 | ₩44,635 | ₩44,635 | -0.27% | 1.2만 |
|---|
| 2026.05.26 | ₩44,942 | ₩45,049 | ₩44,929 | ₩45,036 | +0.21% | 900 |
|---|
| 2026.05.22 | ₩44,234 | ₩44,340 | ₩44,141 | ₩44,141 | -0.21% | 3.5천 |
|---|
| 2026.05.21 | ₩44,441 | ₩44,441 | ₩44,421 | ₩44,421 | -0.05% | 1.3천 |
|---|
| 2026.05.20 | ₩43,740 | ₩44,388 | ₩43,700 | ₩44,388 | +1.48% | 8.4만 |
|---|
| 2026.05.19 | ₩43,807 | ₩43,847 | ₩43,660 | ₩43,724 | -0.19% | 2.8천 |
|---|
| 2026.05.18 | ₩43,940 | ₩43,987 | ₩43,940 | ₩43,987 | +0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩43,446 | ₩43,553 | ₩43,446 | ₩43,513 | +0.15% | 2.3천 |
|---|
| 2026.05.14 | ₩44,127 | ₩44,127 | ₩44,074 | ₩44,074 | -0.12% | 400 |
|---|
| 2026.05.13 | ₩43,967 | ₩44,151 | ₩43,967 | ₩44,151 | +0.42% | 1.3천 |
|---|
| 2026.05.12 | ₩43,727 | ₩43,960 | ₩43,727 | ₩43,954 | +0.52% | 600 |
|---|
| 2026.05.11 | ₩44,314 | ₩44,314 | ₩44,102 | ₩44,102 | -0.48% | 900 |
|---|
| 2026.05.08 | ₩44,021 | ₩44,166 | ₩44,021 | ₩44,166 | +0.33% | 3.3천 |
|---|
| 2026.05.07 | ₩43,914 | ₩43,914 | ₩43,673 | ₩43,719 | -0.44% | 1.9천 |
|---|
| 2026.05.06 | ₩44,288 | ₩44,341 | ₩44,234 | ₩44,341 | +0.12% | 2.8천 |
|---|
| 2026.05.05 | ₩43,166 | ₩43,353 | ₩43,085 | ₩43,339 | +0.40% | 1.6천 |
|---|
| 2026.05.04 | ₩42,912 | ₩43,139 | ₩42,751 | ₩42,778 | -0.31% | 2.2천 |
|---|
| 2026.05.01 | ₩43,166 | ₩43,166 | ₩42,992 | ₩43,005 | -0.37% | 800 |
|---|
| 2026.04.30 | ₩43,019 | ₩43,282 | ₩43,019 | ₩43,282 | +0.61% | 800 |
|---|
| 2026.04.29 | ₩42,363 | ₩42,363 | ₩42,297 | ₩42,337 | -0.06% | 900 |
|---|
| 2026.04.28 | ₩42,471 | ₩42,484 | ₩42,404 | ₩42,460 | -0.03% | 1.1천 |
|---|
| 2026.04.27 | ₩43,019 | ₩43,019 | ₩42,897 | ₩42,897 | -0.28% | 100 |
|---|
| 2026.04.24 | ₩42,972 | ₩43,005 | ₩42,965 | ₩43,005 | +0.08% | 600 |
|---|
| 2026.04.23 | ₩43,079 | ₩43,125 | ₩42,564 | ₩42,912 | -0.39% | 2.3천 |
|---|
| 2026.04.22 | ₩43,259 | ₩43,319 | ₩43,259 | ₩43,319 | +0.14% | 900 |
|---|
| 2026.04.21 | ₩43,827 | ₩43,827 | ₩43,125 | ₩43,174 | -1.49% | 4.8천 |
|---|
| 2026.04.20 | ₩43,887 | ₩43,980 | ₩43,887 | ₩43,960 | +0.17% | 2천 |
|---|
| 2026.04.17 | ₩44,301 | ₩44,301 | ₩44,147 | ₩44,147 | -0.35% | 1.5천 |
|---|
| 2026.04.16 | ₩43,727 | ₩43,740 | ₩43,633 | ₩43,673 | -0.12% | 5.3천 |
|---|
| 2026.04.15 | ₩43,466 | ₩43,493 | ₩43,466 | ₩43,493 | +0.06% | 1.1천 |
|---|
| 2026.04.14 | ₩43,553 | ₩43,687 | ₩43,553 | ₩43,646 | +0.21% | 2.3천 |
|---|
| 2026.04.13 | ₩42,751 | ₩43,333 | ₩42,751 | ₩43,333 | +1.36% | 5.9천 |
|---|
| 2026.04.10 | ₩43,085 | ₩43,119 | ₩42,952 | ₩43,023 | -0.15% | 7천 |
|---|
| 2026.04.09 | ₩42,952 | ₩43,152 | ₩42,818 | ₩43,025 | +0.17% | 6.2천 |
|---|
| 2026.04.08 | ₩43,312 | ₩43,366 | ₩43,219 | ₩43,236 | -0.18% | 5천 |
|---|
| 2026.04.07 | ₩41,789 | ₩42,457 | ₩41,769 | ₩41,978 | +0.45% | 5.7천 |
|---|
| 2026.04.06 | ₩41,950 | ₩42,110 | ₩41,950 | ₩42,062 | +0.27% | 22.4만 |
|---|
| 2026.04.02 | ₩41,576 | ₩42,070 | ₩41,576 | ₩41,956 | +0.92% | 2.6천 |
|---|
| 2026.04.01 | ₩42,150 | ₩42,403 | ₩42,097 | ₩42,097 | -0.13% | 5.5천 |
|---|
| 2026.03.31 | ₩41,121 | ₩41,605 | ₩40,975 | ₩41,605 | +1.18% | 8.3천 |
|---|
| 2026.03.30 | ₩40,520 | ₩40,520 | ₩40,246 | ₩40,246 | -0.68% | 2.7천 |
|---|
| 2026.03.27 | ₩40,427 | ₩40,427 | ₩40,196 | ₩40,196 | -0.57% | 2.5천 |
|---|
| 2026.03.26 | ₩40,587 | ₩40,587 | ₩40,447 | ₩40,447 | -0.35% | 300 |
|---|
| 2026.03.25 | ₩41,092 | ₩41,135 | ₩41,061 | ₩41,061 | -0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩40,641 | ₩40,654 | ₩40,467 | ₩40,567 | -0.18% | 2.8천 |
|---|
| 2026.03.23 | ₩40,453 | ₩40,661 | ₩40,440 | ₩40,661 | +0.51% | 1.2천 |
|---|
| 2026.03.20 | ₩40,427 | ₩40,427 | ₩39,772 | ₩39,847 | -1.43% | 2.8천 |
|---|
| 2026.03.19 | ₩40,066 | ₩40,814 | ₩40,066 | ₩40,674 | +1.52% | 3.6천 |
|---|
| 2026.03.18 | ₩40,828 | ₩40,828 | ₩40,801 | ₩40,821 | -0.02% | 1.5천 |
|---|
| 2026.03.17 | ₩41,055 | ₩41,055 | ₩41,035 | ₩41,048 | -0.02% | 900 |
|---|
| 2026.03.16 | ₩40,667 | ₩40,841 | ₩40,627 | ₩40,794 | +0.31% | 4.3천 |
|---|
| 2026.03.13 | ₩40,574 | ₩40,574 | ₩40,387 | ₩40,393 | -0.44% | 3.1천 |
|---|
| 2026.03.12 | ₩40,814 | ₩40,908 | ₩40,727 | ₩40,727 | -0.21% | 2.4천 |
|---|
| 2026.03.11 | ₩40,801 | ₩40,988 | ₩40,801 | ₩40,975 | +0.43% | 2천 |
|---|
| 2026.03.10 | ₩41,142 | ₩41,202 | ₩40,874 | ₩40,874 | -0.65% | 3.6천 |
|---|
| 2026.03.09 | ₩40,641 | ₩41,060 | ₩40,253 | ₩41,060 | +1.03% | 20만 |
|---|
| 2026.03.06 | ₩40,574 | ₩40,966 | ₩40,574 | ₩40,966 | +0.97% | 9.7천 |
|---|
| 2026.03.05 | ₩41,095 | ₩41,175 | ₩40,600 | ₩41,108 | +0.03% | 13만 |
|---|
| 2026.03.04 | ₩41,309 | ₩41,602 | ₩41,309 | ₩41,601 | +0.71% | 4.1천 |
|---|
| 2026.03.03 | ₩40,801 | ₩41,171 | ₩40,413 | ₩41,171 | +0.91% | 6.1천 |
|---|
| 2026.03.02 | ₩42,337 | ₩42,431 | ₩42,190 | ₩42,333 | -0.01% | 16.6만 |
|---|
| 2026.02.27 | ₩42,564 | ₩42,705 | ₩42,564 | ₩42,626 | +0.14% | 2.8천 |
|---|
| 2026.02.26 | ₩42,137 | ₩42,477 | ₩42,123 | ₩42,477 | +0.81% | 5.9천 |
|---|
| 2026.02.25 | ₩42,070 | ₩42,278 | ₩42,070 | ₩42,278 | +0.50% | 57.6만 |
|---|
| 2026.02.24 | ₩41,876 | ₩42,070 | ₩41,876 | ₩42,023 | +0.35% | 2.2천 |
|---|
| 2026.02.23 | ₩42,097 | ₩42,097 | ₩41,890 | ₩41,923 | -0.41% | 8.7천 |
|---|
| 2026.02.20 | ₩41,616 | ₩41,839 | ₩41,616 | ₩41,839 | +0.54% | 3.2천 |
|---|
| 2026.02.19 | ₩41,489 | ₩41,732 | ₩41,489 | ₩41,732 | +0.59% | 3.3천 |
|---|
| 2026.02.18 | ₩41,322 | ₩41,522 | ₩41,322 | ₩41,422 | +0.24% | 7만 |
|---|
| 2026.02.17 | ₩41,095 | ₩41,188 | ₩40,934 | ₩41,188 | +0.23% | 1천 |
|---|
| 2026.02.13 | ₩41,242 | ₩41,442 | ₩41,242 | ₩41,435 | +0.47% | 4.1천 |
|---|
| 2026.02.12 | ₩41,496 | ₩41,496 | ₩40,975 | ₩40,988 | -1.22% | 1.8천 |
|---|
| 2026.02.11 | ₩41,709 | ₩41,803 | ₩41,482 | ₩41,751 | +0.10% | 6.5천 |
|---|
| 2026.02.10 | ₩41,522 | ₩41,522 | ₩41,522 | ₩41,522 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩41,202 | ₩41,395 | ₩41,202 | ₩41,395 | +0.47% | 400 |
|---|
| 2026.02.06 | ₩40,574 | ₩40,861 | ₩40,574 | ₩40,861 | +0.71% | 1.1천 |
|---|
| 2026.02.05 | ₩40,099 | ₩40,099 | ₩39,852 | ₩39,852 | -0.62% | 400 |
|---|
| 2026.02.04 | ₩40,387 | ₩40,467 | ₩40,387 | ₩40,467 | +0.20% | 500 |
|---|
| 2026.02.03 | ₩39,926 | ₩40,013 | ₩39,926 | ₩40,013 | +0.22% | 800 |
|---|
| 2026.02.02 | ₩39,799 | ₩39,832 | ₩39,792 | ₩39,832 | +0.08% | 1천 |
|---|
| 2026.01.30 | ₩40,039 | ₩40,065 | ₩39,732 | ₩39,744 | -0.74% | 2.6천 |
|---|
| 2026.01.29 | ₩40,747 | ₩40,747 | ₩39,986 | ₩40,413 | -0.82% | 4.1천 |
|---|
| 2026.01.28 | ₩40,119 | ₩40,266 | ₩40,119 | ₩40,246 | +0.32% | 600 |
|---|
| 2026.01.27 | ₩40,240 | ₩40,413 | ₩40,240 | ₩40,379 | +0.35% | 1.1만 |
|---|
| 2026.01.26 | ₩40,113 | ₩40,119 | ₩39,959 | ₩39,959 | -0.38% | 1.1천 |
|---|
| 2026.01.23 | ₩39,745 | ₩39,879 | ₩39,745 | ₩39,879 | +0.34% | 700 |
|---|
| 2026.01.22 | ₩39,532 | ₩39,532 | ₩39,492 | ₩39,492 | -0.10% | 2.5천 |
|---|
| 2026.01.21 | ₩39,178 | ₩39,252 | ₩39,178 | ₩39,252 | +0.19% | 1.8천 |
|---|
| 2026.01.20 | ₩38,797 | ₩38,937 | ₩38,690 | ₩38,937 | +0.36% | 3.6천 |
|---|
| 2026.01.16 | ₩39,131 | ₩39,131 | ₩39,004 | ₩39,025 | -0.27% | 4.2만 |
|---|
| 2026.01.15 | ₩39,037 | ₩39,104 | ₩39,011 | ₩39,011 | -0.07% | 700 |
|---|
| 2026.01.14 | ₩39,144 | ₩39,305 | ₩39,144 | ₩39,255 | +0.28% | 1.9만 |
|---|
| 2026.01.13 | ₩38,930 | ₩39,064 | ₩38,930 | ₩39,004 | +0.19% | 1.5천 |
|---|
| 2026.01.12 | ₩39,117 | ₩39,164 | ₩39,117 | ₩39,164 | +0.12% | 2.8천 |
|---|
| 2026.01.09 | ₩38,984 | ₩38,984 | ₩38,906 | ₩38,920 | -0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩38,556 | ₩38,623 | ₩38,556 | ₩38,623 | +0.17% | 600 |
|---|
| 2026.01.07 | ₩38,372 | ₩38,372 | ₩38,372 | ₩38,372 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩38,556 | ₩38,556 | ₩38,510 | ₩38,510 | -0.12% | 600 |
|---|
| 2026.01.05 | ₩38,544 | ₩38,544 | ₩38,544 | ₩38,544 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩38,209 | ₩38,316 | ₩38,209 | ₩38,273 | +0.17% | 2.9천 |
|---|
| 2025.12.31 | ₩38,102 | ₩38,102 | ₩38,054 | ₩38,054 | -0.13% | 300 |
|---|
| 2025.12.30 | ₩38,269 | ₩38,269 | ₩38,269 | ₩38,269 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,182 | ₩38,182 | ₩38,142 | ₩38,149 | -0.09% | 700 |
|---|
| 2025.12.26 | ₩38,303 | ₩38,303 | ₩38,262 | ₩38,262 | -0.10% | 1.2천 |
|---|
| 2025.12.24 | ₩38,216 | ₩38,216 | ₩38,209 | ₩38,209 | -0.02% | 600 |
|---|
| 2025.12.23 | ₩38,262 | ₩38,262 | ₩38,249 | ₩38,249 | -0.03% | 900 |
|---|
| 2025.12.22 | ₩38,085 | ₩38,085 | ₩38,085 | ₩38,085 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩37,915 | ₩37,955 | ₩37,896 | ₩37,896 | -0.05% | 2.6천 |
|---|
| 2025.12.18 | ₩37,915 | ₩37,915 | ₩37,721 | ₩37,721 | -0.51% | 2.4천 |
|---|
| 2025.12.17 | ₩37,862 | ₩37,862 | ₩37,675 | ₩37,685 | -0.47% | 700 |
|---|
| 2025.12.16 | ₩38,089 | ₩38,089 | ₩37,847 | ₩37,847 | -0.63% | 1.3천 |
|---|
| 2025.12.15 | ₩38,369 | ₩38,369 | ₩38,122 | ₩38,122 | -0.64% | 500 |
|---|
| 2025.12.12 | ₩38,129 | ₩38,129 | ₩37,896 | ₩37,896 | -0.61% | 1.4천 |
|---|
| 2025.12.11 | ₩37,875 | ₩38,196 | ₩37,875 | ₩38,073 | +0.52% | 3천 |
|---|
| 2025.12.10 | ₩37,565 | ₩37,864 | ₩37,565 | ₩37,864 | +0.80% | 300 |
|---|
| 2025.12.09 | ₩37,528 | ₩37,528 | ₩37,513 | ₩37,513 | -0.04% | 200 |
|---|
| 2025.12.08 | ₩37,500 | ₩37,500 | ₩37,500 | ₩37,500 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,613 | ₩37,613 | ₩37,613 | ₩37,613 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,741 | ₩37,741 | ₩37,683 | ₩37,683 | -0.16% | 300 |
|---|
| 2025.12.03 | ₩37,347 | ₩37,554 | ₩37,347 | ₩37,549 | +0.54% | 9만 |
|---|
| 2025.12.02 | ₩37,317 | ₩37,317 | ₩37,317 | ₩37,317 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩37,608 | ₩37,608 | ₩37,442 | ₩37,442 | -0.44% | 400 |
|---|
| 2025.11.28 | ₩37,489 | ₩37,489 | ₩37,489 | ₩37,489 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,322 | ₩37,322 | ₩37,322 | ₩37,322 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩37,033 | ₩37,033 | ₩37,033 | ₩37,033 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,526 | ₩36,651 | ₩36,526 | ₩36,651 | +0.34% | 1.9천 |
|---|
| 2025.11.21 | ₩36,472 | ₩36,579 | ₩36,459 | ₩36,511 | +0.11% | 7.7만 |
|---|
| 2025.11.20 | ₩36,592 | ₩36,592 | ₩35,894 | ₩35,894 | -1.91% | 2.4천 |
|---|
| 2025.11.19 | ₩36,592 | ₩36,646 | ₩36,456 | ₩36,456 | -0.37% | 1천 |
|---|
| 2025.11.18 | ₩36,446 | ₩36,641 | ₩36,446 | ₩36,641 | +0.54% | 300 |
|---|
| 2025.11.17 | ₩37,274 | ₩37,274 | ₩36,820 | ₩36,909 | -0.98% | 600 |
|---|
| 2025.11.14 | ₩37,488 | ₩37,488 | ₩37,488 | ₩37,488 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩37,621 | ₩37,621 | ₩37,367 | ₩37,374 | -0.66% | 700 |
|---|
| 2025.11.12 | ₩37,501 | ₩37,501 | ₩37,501 | ₩37,501 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩37,274 | ₩37,274 | ₩37,244 | ₩37,244 | -0.08% | 200 |
|---|
| 2025.11.10 | ₩36,726 | ₩36,960 | ₩36,726 | ₩36,960 | +0.64% | 500 |
|---|
| 2025.11.07 | ₩36,192 | ₩36,530 | ₩36,192 | ₩36,530 | +0.93% | 4.5천 |
|---|
| 2025.11.06 | ₩36,365 | ₩36,399 | ₩36,365 | ₩36,399 | +0.09% | 200 |
|---|
| 2025.11.05 | ₩36,486 | ₩36,566 | ₩36,486 | ₩36,559 | +0.20% | 1.6천 |
|---|
| 2025.11.04 | ₩36,125 | ₩36,232 | ₩36,125 | ₩36,158 | +0.09% | 1.1천 |
|---|
| 2025.11.03 | ₩36,459 | ₩36,507 | ₩36,432 | ₩36,507 | +0.13% | 900 |
|---|
| 2025.10.31 | ₩36,499 | ₩36,499 | ₩36,432 | ₩36,466 | -0.09% | 700 |
|---|
| 2025.10.30 | ₩36,499 | ₩36,673 | ₩36,499 | ₩36,580 | +0.22% | 200 |
|---|
| 2025.10.29 | ₩36,726 | ₩36,726 | ₩36,586 | ₩36,586 | -0.38% | 600 |
|---|
| 2025.10.28 | ₩36,766 | ₩36,933 | ₩36,766 | ₩36,853 | +0.24% | 5.8천 |
|---|
| 2025.10.27 | ₩36,967 | ₩37,020 | ₩36,967 | ₩36,980 | +0.04% | 900 |
|---|
| 2025.10.24 | ₩36,913 | ₩36,913 | ₩36,860 | ₩36,866 | -0.13% | 1천 |
|---|
| 2025.10.23 | ₩36,766 | ₩36,853 | ₩36,766 | ₩36,853 | +0.24% | 400 |
|---|
| 2025.10.22 | ₩36,539 | ₩36,552 | ₩36,516 | ₩36,542 | +0.01% | 500 |
|---|
| 2025.10.21 | ₩36,339 | ₩36,381 | ₩36,339 | ₩36,381 | +0.12% | 200 |
|---|
| 2025.10.20 | ₩36,673 | ₩36,673 | ₩36,659 | ₩36,659 | -0.04% | 200 |
|---|
| 2025.10.17 | ₩36,523 | ₩36,523 | ₩36,499 | ₩36,511 | -0.03% | 4.7천 |
|---|
| 2025.10.16 | ₩36,432 | ₩36,566 | ₩36,432 | ₩36,471 | +0.11% | 1.2천 |
|---|
| 2025.10.15 | ₩36,325 | ₩36,325 | ₩36,321 | ₩36,321 | -0.01% | 400 |
|---|
| 2025.10.14 | ₩35,951 | ₩36,098 | ₩35,951 | ₩36,098 | +0.41% | 1천 |
|---|
| 2025.10.13 | ₩35,884 | ₩35,991 | ₩35,871 | ₩35,991 | +0.30% | 300 |
|---|
| 2025.10.10 | ₩35,938 | ₩35,938 | ₩35,643 | ₩35,643 | -0.82% | 700 |
|---|