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 | ₩47,142 | ₩47,256 | ₩47,084 | ₩47,229 | +0.18% | 1.7만 |
| 2026.10.08 | ₩46,680 | ₩47,015 | ₩46,640 | ₩46,979 | +0.64% | 1.9만 |
| 2026.10.07 | ₩46,787 | ₩46,975 | ₩46,747 | ₩46,874 | +0.19% | 6.9만 |
| 2026.10.06 | ₩47,349 | ₩47,387 | ₩47,149 | ₩47,269 | -0.17% | 2.2만 |
| 2026.10.05 | ₩47,202 | ₩47,312 | ₩46,948 | ₩47,232 | +0.06% | 2.5만 |
| 2026.10.02 | ₩47,296 | ₩47,376 | ₩47,015 | ₩47,262 | -0.07% | 6.4만 |
| 2026.10.01 | ₩47,202 | ₩47,229 | ₩46,814 | ₩47,000 | -0.43% | 1.9만 |
| 2026.09.30 | ₩47,456 | ₩47,483 | ₩47,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,075 |
| -0.80% |
| 2.8만 |
| 2026.09.29 | ₩47,496 | ₩47,496 | ₩47,042 | ₩47,309 | -0.39% | 6.2만 |
|---|
| 2026.09.28 | ₩47,710 | ₩47,884 | ₩47,577 | ₩47,729 | +0.04% | 3.8만 |
|---|
| 2026.09.25 | ₩48,085 | ₩48,259 | ₩47,938 | ₩48,212 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩48,152 | ₩48,165 | ₩47,804 | ₩47,990 | -0.34% | 4.4만 |
|---|
| 2026.09.23 | ₩48,687 | ₩48,687 | ₩48,259 | ₩48,372 | -0.65% | 2.8만 |
|---|
| 2026.09.22 | ₩48,968 | ₩49,262 | ₩48,810 | ₩49,171 | +0.42% | 3.2만 |
|---|
| 2026.09.21 | ₩49,048 | ₩49,048 | ₩48,754 | ₩48,871 | -0.36% | 2.5만 |
|---|
| 2026.09.18 | ₩48,794 | ₩48,794 | ₩48,500 | ₩48,731 | -0.13% | 5만 |
|---|
| 2026.09.17 | ₩49,289 | ₩49,295 | ₩49,023 | ₩49,122 | -0.34% | 2.7만 |
|---|
| 2026.09.16 | ₩49,222 | ₩49,222 | ₩48,366 | ₩48,611 | -1.24% | 2.4만 |
|---|
| 2026.09.15 | ₩48,928 | ₩49,088 | ₩48,767 | ₩49,008 | +0.16% | 3.5만 |
|---|
| 2026.09.14 | ₩48,981 | ₩49,396 | ₩48,901 | ₩49,163 | +0.37% | 2.9만 |
|---|
| 2026.09.11 | ₩48,954 | ₩49,015 | ₩48,767 | ₩48,863 | -0.19% | 2.8만 |
|---|
| 2026.09.10 | ₩48,700 | ₩48,740 | ₩48,439 | ₩48,439 | -0.54% | 3.5만 |
|---|
| 2026.09.09 | ₩49,369 | ₩49,449 | ₩48,981 | ₩49,015 | -0.72% | 4.9만 |
|---|
| 2026.09.08 | ₩49,810 | ₩49,850 | ₩49,480 | ₩49,480 | -0.66% | 5.5만 |
|---|
| 2026.09.04 | ₩49,971 | ₩50,131 | ₩49,824 | ₩50,024 | +0.11% | 5만 |
|---|
| 2026.09.03 | ₩50,212 | ₩50,446 | ₩50,118 | ₩50,392 | +0.36% | 8.8만 |
|---|
| 2026.09.02 | ₩49,369 | ₩49,636 | ₩49,369 | ₩49,563 | +0.39% | 8.5만 |
|---|
| 2026.09.01 | ₩49,422 | ₩49,770 | ₩49,235 | ₩49,241 | -0.37% | 9.5만 |
|---|
| 2026.08.31 | ₩49,824 | ₩49,837 | ₩49,556 | ₩49,636 | -0.38% | 7만 |
|---|
| 2026.08.28 | ₩50,279 | ₩50,279 | ₩49,650 | ₩49,738 | -1.07% | 4.6만 |
|---|
| 2026.08.27 | ₩49,998 | ₩50,225 | ₩49,916 | ₩50,197 | +0.40% | 8.8만 |
|---|
| 2026.08.26 | ₩50,225 | ₩50,245 | ₩49,957 | ₩50,011 | -0.43% | 3.6만 |
|---|
| 2026.08.25 | ₩50,319 | ₩50,519 | ₩50,238 | ₩50,505 | +0.37% | 6.3만 |
|---|
| 2026.08.24 | ₩50,412 | ₩50,479 | ₩50,325 | ₩50,439 | +0.05% | 6.8만 |
|---|
| 2026.08.21 | ₩50,305 | ₩50,464 | ₩50,265 | ₩50,436 | +0.26% | 4.8만 |
|---|
| 2026.08.20 | ₩49,717 | ₩50,145 | ₩49,715 | ₩49,927 | +0.42% | 11.9만 |
|---|
| 2026.08.19 | ₩49,422 | ₩49,784 | ₩49,422 | ₩49,687 | +0.54% | 20.9만 |
|---|
| 2026.08.18 | ₩48,727 | ₩48,807 | ₩48,500 | ₩48,528 | -0.41% | 3.1만 |
|---|
| 2026.08.17 | ₩48,673 | ₩48,886 | ₩48,640 | ₩48,649 | -0.05% | 23.2만 |
|---|
| 2026.08.14 | ₩48,934 | ₩48,940 | ₩48,716 | ₩48,716 | -0.45% | 4.8만 |
|---|
| 2026.08.13 | ₩48,232 | ₩48,486 | ₩48,168 | ₩48,413 | +0.37% | 4.5만 |
|---|
| 2026.08.12 | ₩48,286 | ₩48,378 | ₩48,185 | ₩48,263 | -0.05% | 1.4만 |
|---|
| 2026.08.11 | ₩48,352 | ₩48,453 | ₩48,205 | ₩48,240 | -0.23% | 2.5만 |
|---|
| 2026.08.10 | ₩47,978 | ₩48,968 | ₩47,924 | ₩48,212 | +0.49% | 8.8만 |
|---|
| 2026.08.07 | ₩48,038 | ₩48,179 | ₩48,013 | ₩48,172 | +0.28% | 1.7만 |
|---|
| 2026.08.06 | ₩47,296 | ₩47,470 | ₩47,189 | ₩47,321 | +0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩47,189 | ₩47,282 | ₩47,035 | ₩47,075 | -0.24% | 10만 |
|---|
| 2026.08.04 | ₩46,547 | ₩46,787 | ₩46,453 | ₩46,680 | +0.29% | 11.3만 |
|---|
| 2026.08.03 | ₩46,333 | ₩46,493 | ₩46,306 | ₩46,370 | +0.08% | 87.7만 |
|---|
| 2026.07.31 | ₩46,212 | ₩46,306 | ₩45,744 | ₩46,222 | +0.02% | 2.4만 |
|---|
| 2026.07.30 | ₩46,721 | ₩47,088 | ₩46,466 | ₩47,036 | +0.68% | 1.5만 |
|---|
| 2026.07.29 | ₩46,266 | ₩46,948 | ₩46,179 | ₩46,452 | +0.40% | 7만 |
|---|
| 2026.07.28 | ₩45,584 | ₩46,005 | ₩45,584 | ₩45,890 | +0.67% | 2.1만 |
|---|
| 2026.07.27 | ₩45,584 | ₩45,597 | ₩45,343 | ₩45,454 | -0.28% | 8.5천 |
|---|
| 2026.07.24 | ₩44,795 | ₩45,102 | ₩44,748 | ₩44,918 | +0.27% | 8천 |
|---|
| 2026.07.23 | ₩44,607 | ₩44,607 | ₩44,393 | ₩44,532 | -0.17% | 8.4천 |
|---|
| 2026.07.22 | ₩45,229 | ₩45,316 | ₩45,073 | ₩45,073 | -0.35% | 9천 |
|---|
| 2026.07.21 | ₩44,714 | ₩44,995 | ₩44,714 | ₩44,994 | +0.63% | 4.2천 |
|---|
| 2026.07.20 | ₩44,795 | ₩44,835 | ₩44,603 | ₩44,603 | -0.43% | 5.3천 |
|---|
| 2026.07.17 | ₩44,647 | ₩44,795 | ₩44,621 | ₩44,762 | +0.26% | 2.5천 |
|---|
| 2026.07.16 | ₩44,621 | ₩44,835 | ₩44,621 | ₩44,717 | +0.22% | 6.5천 |
|---|
| 2026.07.15 | ₩44,734 | ₩44,847 | ₩44,614 | ₩44,835 | +0.22% | 4.8만 |
|---|
| 2026.07.14 | ₩45,029 | ₩45,116 | ₩44,801 | ₩44,801 | -0.50% | 8천 |
|---|
| 2026.07.13 | ₩44,714 | ₩44,795 | ₩44,607 | ₩44,611 | -0.23% | 1.1만 |
|---|
| 2026.07.10 | ₩44,888 | ₩44,955 | ₩44,855 | ₩44,903 | +0.03% | 5.3천 |
|---|
| 2026.07.09 | ₩44,728 | ₩44,881 | ₩44,674 | ₩44,808 | +0.18% | 7.9천 |
|---|
| 2026.07.08 | ₩44,647 | ₩44,780 | ₩44,333 | ₩44,774 | +0.28% | 6.1만 |
|---|
| 2026.07.07 | ₩45,477 | ₩45,477 | ₩45,035 | ₩45,120 | -0.79% | 4.5천 |
|---|
| 2026.07.06 | ₩45,149 | ₩45,408 | ₩45,149 | ₩45,356 | +0.46% | 6.4천 |
|---|
| 2026.07.02 | ₩44,888 | ₩45,035 | ₩44,754 | ₩44,920 | +0.07% | 5.4천 |
|---|
| 2026.07.01 | ₩44,166 | ₩44,340 | ₩44,136 | ₩44,159 | -0.02% | 3.2천 |
|---|
| 2026.06.30 | ₩44,139 | ₩44,340 | ₩44,046 | ₩44,300 | +0.36% | 2.1만 |
|---|
| 2026.06.29 | ₩44,233 | ₩44,326 | ₩44,086 | ₩44,296 | +0.14% | 8천 |
|---|
| 2026.06.26 | ₩44,260 | ₩44,487 | ₩44,233 | ₩44,294 | +0.08% | 3.5천 |
|---|
| 2026.06.25 | ₩44,239 | ₩44,393 | ₩44,112 | ₩44,158 | -0.18% | 9.4천 |
|---|
| 2026.06.24 | ₩44,132 | ₩44,179 | ₩43,912 | ₩43,968 | -0.37% | 7.1천 |
|---|
| 2026.06.23 | ₩44,273 | ₩44,547 | ₩44,246 | ₩44,413 | +0.32% | 2.7만 |
|---|
| 2026.06.22 | ₩45,095 | ₩49,516 | ₩44,982 | ₩45,042 | -0.12% | 8.6천 |
|---|
| 2026.06.18 | ₩45,236 | ₩45,370 | ₩44,970 | ₩45,193 | -0.09% | 8.6천 |
|---|
| 2026.06.17 | ₩45,784 | ₩45,945 | ₩45,078 | ₩45,078 | -1.54% | 9.1천 |
|---|
| 2026.06.16 | ₩45,798 | ₩45,811 | ₩45,450 | ₩45,450 | -0.76% | 6.3천 |
|---|
| 2026.06.15 | ₩45,838 | ₩45,845 | ₩45,677 | ₩45,697 | -0.31% | 9.6천 |
|---|
| 2026.06.12 | ₩44,688 | ₩45,209 | ₩44,688 | ₩45,074 | +0.87% | 5.2만 |
|---|
| 2026.06.11 | ₩44,032 | ₩44,948 | ₩43,992 | ₩44,948 | +2.08% | 6.1천 |
|---|
| 2026.06.10 | ₩44,086 | ₩44,086 | ₩43,533 | ₩43,533 | -1.25% | 4.7천 |
|---|
| 2026.06.09 | ₩44,474 | ₩44,474 | ₩43,818 | ₩44,206 | -0.60% | 4.1만 |
|---|
| 2026.06.08 | ₩44,694 | ₩44,848 | ₩44,667 | ₩44,667 | -0.06% | 1.5만 |
|---|
| 2026.06.05 | ₩45,182 | ₩45,182 | ₩44,286 | ₩44,332 | -1.88% | 6.1천 |
|---|
| 2026.06.04 | ₩45,450 | ₩45,731 | ₩45,450 | ₩45,624 | +0.38% | 1.1만 |
|---|
| 2026.06.03 | ₩45,396 | ₩45,417 | ₩45,223 | ₩45,260 | -0.30% | 6.8천 |
|---|
| 2026.06.02 | ₩45,356 | ₩45,564 | ₩45,356 | ₩45,564 | +0.46% | 6.5천 |
|---|
| 2026.06.01 | ₩45,182 | ₩45,490 | ₩45,049 | ₩45,403 | +0.49% | 2.1천 |
|---|
| 2026.05.29 | ₩44,995 | ₩45,158 | ₩44,995 | ₩45,158 | +0.36% | 900 |
|---|
| 2026.05.28 | ₩44,433 | ₩45,049 | ₩44,320 | ₩44,801 | +0.83% | 1.4만 |
|---|
| 2026.05.27 | ₩44,808 | ₩44,808 | ₩44,688 | ₩44,688 | -0.27% | 1.2만 |
|---|
| 2026.05.26 | ₩44,995 | ₩45,102 | ₩44,982 | ₩45,089 | +0.21% | 900 |
|---|
| 2026.05.22 | ₩44,286 | ₩44,392 | ₩44,193 | ₩44,193 | -0.21% | 3.5천 |
|---|
| 2026.05.21 | ₩44,494 | ₩44,494 | ₩44,474 | ₩44,474 | -0.05% | 1.3천 |
|---|
| 2026.05.20 | ₩43,791 | ₩44,440 | ₩43,751 | ₩44,440 | +1.48% | 8.4만 |
|---|
| 2026.05.19 | ₩43,858 | ₩43,898 | ₩43,711 | ₩43,775 | -0.19% | 2.8천 |
|---|
| 2026.05.18 | ₩43,992 | ₩44,039 | ₩43,992 | ₩44,039 | +0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩43,497 | ₩43,604 | ₩43,497 | ₩43,564 | +0.15% | 2.3천 |
|---|
| 2026.05.14 | ₩44,179 | ₩44,179 | ₩44,126 | ₩44,126 | -0.12% | 400 |
|---|
| 2026.05.13 | ₩44,019 | ₩44,203 | ₩44,019 | ₩44,203 | +0.42% | 1.3천 |
|---|
| 2026.05.12 | ₩43,778 | ₩44,012 | ₩43,778 | ₩44,005 | +0.52% | 600 |
|---|
| 2026.05.11 | ₩44,367 | ₩44,367 | ₩44,154 | ₩44,154 | -0.48% | 900 |
|---|
| 2026.05.08 | ₩44,072 | ₩44,218 | ₩44,072 | ₩44,218 | +0.33% | 3.3천 |
|---|
| 2026.05.07 | ₩43,965 | ₩43,965 | ₩43,725 | ₩43,770 | -0.44% | 1.9천 |
|---|
| 2026.05.06 | ₩44,340 | ₩44,393 | ₩44,286 | ₩44,393 | +0.12% | 2.8천 |
|---|
| 2026.05.05 | ₩43,216 | ₩43,403 | ₩43,136 | ₩43,390 | +0.40% | 1.6천 |
|---|
| 2026.05.04 | ₩42,962 | ₩43,189 | ₩42,802 | ₩42,828 | -0.31% | 2.2천 |
|---|
| 2026.05.01 | ₩43,216 | ₩43,216 | ₩43,042 | ₩43,056 | -0.37% | 800 |
|---|
| 2026.04.30 | ₩43,069 | ₩43,333 | ₩43,069 | ₩43,333 | +0.61% | 800 |
|---|
| 2026.04.29 | ₩42,412 | ₩42,412 | ₩42,347 | ₩42,387 | -0.06% | 900 |
|---|
| 2026.04.28 | ₩42,521 | ₩42,534 | ₩42,454 | ₩42,510 | -0.03% | 1.1천 |
|---|
| 2026.04.27 | ₩43,069 | ₩43,069 | ₩42,947 | ₩42,947 | -0.28% | 100 |
|---|
| 2026.04.24 | ₩43,022 | ₩43,056 | ₩43,016 | ₩43,056 | +0.08% | 600 |
|---|
| 2026.04.23 | ₩43,129 | ₩43,176 | ₩42,614 | ₩42,962 | -0.39% | 2.3천 |
|---|
| 2026.04.22 | ₩43,310 | ₩43,370 | ₩43,310 | ₩43,370 | +0.14% | 900 |
|---|
| 2026.04.21 | ₩43,878 | ₩43,878 | ₩43,176 | ₩43,224 | -1.49% | 4.8천 |
|---|
| 2026.04.20 | ₩43,939 | ₩44,032 | ₩43,939 | ₩44,012 | +0.17% | 2천 |
|---|
| 2026.04.17 | ₩44,353 | ₩44,353 | ₩44,199 | ₩44,199 | -0.35% | 1.5천 |
|---|
| 2026.04.16 | ₩43,778 | ₩43,791 | ₩43,684 | ₩43,725 | -0.12% | 5.3천 |
|---|
| 2026.04.15 | ₩43,517 | ₩43,544 | ₩43,517 | ₩43,544 | +0.06% | 1.1천 |
|---|
| 2026.04.14 | ₩43,604 | ₩43,738 | ₩43,604 | ₩43,698 | +0.21% | 2.3천 |
|---|
| 2026.04.13 | ₩42,802 | ₩43,383 | ₩42,802 | ₩43,383 | +1.36% | 5.9천 |
|---|
| 2026.04.10 | ₩43,136 | ₩43,169 | ₩43,002 | ₩43,073 | -0.15% | 7천 |
|---|
| 2026.04.09 | ₩43,002 | ₩43,203 | ₩42,868 | ₩43,076 | +0.17% | 6.2천 |
|---|
| 2026.04.08 | ₩43,363 | ₩43,417 | ₩43,270 | ₩43,287 | -0.18% | 5천 |
|---|
| 2026.04.07 | ₩41,839 | ₩42,507 | ₩41,818 | ₩42,027 | +0.45% | 5.7천 |
|---|
| 2026.04.06 | ₩41,999 | ₩42,160 | ₩41,999 | ₩42,111 | +0.27% | 22.4만 |
|---|
| 2026.04.02 | ₩41,625 | ₩42,119 | ₩41,625 | ₩42,006 | +0.92% | 2.6천 |
|---|
| 2026.04.01 | ₩42,200 | ₩42,452 | ₩42,146 | ₩42,146 | -0.13% | 5.5천 |
|---|
| 2026.03.31 | ₩41,170 | ₩41,654 | ₩41,023 | ₩41,654 | +1.18% | 8.3천 |
|---|
| 2026.03.30 | ₩40,568 | ₩40,568 | ₩40,294 | ₩40,294 | -0.68% | 2.7천 |
|---|
| 2026.03.27 | ₩40,474 | ₩40,474 | ₩40,243 | ₩40,243 | -0.57% | 2.5천 |
|---|
| 2026.03.26 | ₩40,635 | ₩40,635 | ₩40,494 | ₩40,494 | -0.35% | 300 |
|---|
| 2026.03.25 | ₩41,140 | ₩41,183 | ₩41,110 | ₩41,110 | -0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩40,688 | ₩40,702 | ₩40,514 | ₩40,615 | -0.18% | 2.8천 |
|---|
| 2026.03.23 | ₩40,501 | ₩40,708 | ₩40,488 | ₩40,708 | +0.51% | 1.2천 |
|---|
| 2026.03.20 | ₩40,474 | ₩40,474 | ₩39,819 | ₩39,894 | -1.43% | 2.8천 |
|---|
| 2026.03.19 | ₩40,113 | ₩40,862 | ₩40,113 | ₩40,722 | +1.52% | 3.6천 |
|---|
| 2026.03.18 | ₩40,876 | ₩40,876 | ₩40,849 | ₩40,869 | -0.02% | 1.5천 |
|---|
| 2026.03.17 | ₩41,103 | ₩41,103 | ₩41,083 | ₩41,096 | -0.02% | 900 |
|---|
| 2026.03.16 | ₩40,715 | ₩40,889 | ₩40,675 | ₩40,842 | +0.31% | 4.3천 |
|---|
| 2026.03.13 | ₩40,621 | ₩40,621 | ₩40,434 | ₩40,441 | -0.44% | 3.1천 |
|---|
| 2026.03.12 | ₩40,862 | ₩40,956 | ₩40,775 | ₩40,775 | -0.21% | 2.4천 |
|---|
| 2026.03.11 | ₩40,849 | ₩41,036 | ₩40,849 | ₩41,023 | +0.43% | 2천 |
|---|
| 2026.03.10 | ₩41,190 | ₩41,250 | ₩40,922 | ₩40,922 | -0.65% | 3.6천 |
|---|
| 2026.03.09 | ₩40,688 | ₩41,108 | ₩40,300 | ₩41,108 | +1.03% | 20만 |
|---|
| 2026.03.06 | ₩40,621 | ₩41,015 | ₩40,621 | ₩41,015 | +0.97% | 9.7천 |
|---|
| 2026.03.05 | ₩41,143 | ₩41,223 | ₩40,648 | ₩41,156 | +0.03% | 13만 |
|---|
| 2026.03.04 | ₩41,357 | ₩41,651 | ₩41,357 | ₩41,650 | +0.71% | 4.1천 |
|---|
| 2026.03.03 | ₩40,849 | ₩41,219 | ₩40,461 | ₩41,219 | +0.91% | 6.1천 |
|---|
| 2026.03.02 | ₩42,387 | ₩42,481 | ₩42,240 | ₩42,383 | -0.01% | 16.6만 |
|---|
| 2026.02.27 | ₩42,614 | ₩42,755 | ₩42,614 | ₩42,676 | +0.14% | 2.8천 |
|---|
| 2026.02.26 | ₩42,186 | ₩42,527 | ₩42,173 | ₩42,527 | +0.81% | 5.9천 |
|---|
| 2026.02.25 | ₩42,119 | ₩42,328 | ₩42,119 | ₩42,328 | +0.50% | 57.6만 |
|---|
| 2026.02.24 | ₩41,926 | ₩42,119 | ₩41,926 | ₩42,073 | +0.35% | 2.2천 |
|---|
| 2026.02.23 | ₩42,146 | ₩42,146 | ₩41,939 | ₩41,972 | -0.41% | 8.7천 |
|---|
| 2026.02.20 | ₩41,665 | ₩41,888 | ₩41,665 | ₩41,888 | +0.54% | 3.2천 |
|---|
| 2026.02.19 | ₩41,538 | ₩41,781 | ₩41,538 | ₩41,781 | +0.59% | 3.3천 |
|---|
| 2026.02.18 | ₩41,370 | ₩41,571 | ₩41,370 | ₩41,471 | +0.24% | 7만 |
|---|
| 2026.02.17 | ₩41,143 | ₩41,237 | ₩40,983 | ₩41,237 | +0.23% | 1천 |
|---|
| 2026.02.13 | ₩41,290 | ₩41,491 | ₩41,290 | ₩41,484 | +0.47% | 4.1천 |
|---|
| 2026.02.12 | ₩41,544 | ₩41,544 | ₩41,023 | ₩41,036 | -1.22% | 1.8천 |
|---|
| 2026.02.11 | ₩41,758 | ₩41,852 | ₩41,531 | ₩41,800 | +0.10% | 6.5천 |
|---|
| 2026.02.10 | ₩41,571 | ₩41,571 | ₩41,571 | ₩41,571 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩41,250 | ₩41,444 | ₩41,250 | ₩41,444 | +0.47% | 400 |
|---|
| 2026.02.06 | ₩40,621 | ₩40,909 | ₩40,621 | ₩40,909 | +0.71% | 1.1천 |
|---|
| 2026.02.05 | ₩40,147 | ₩40,147 | ₩39,899 | ₩39,899 | -0.62% | 400 |
|---|
| 2026.02.04 | ₩40,434 | ₩40,514 | ₩40,434 | ₩40,514 | +0.20% | 500 |
|---|
| 2026.02.03 | ₩39,973 | ₩40,060 | ₩39,973 | ₩40,060 | +0.22% | 800 |
|---|
| 2026.02.02 | ₩39,846 | ₩39,879 | ₩39,839 | ₩39,879 | +0.08% | 1천 |
|---|
| 2026.01.30 | ₩40,086 | ₩40,112 | ₩39,779 | ₩39,791 | -0.74% | 2.6천 |
|---|
| 2026.01.29 | ₩40,795 | ₩40,795 | ₩40,033 | ₩40,461 | -0.82% | 4.1천 |
|---|
| 2026.01.28 | ₩40,167 | ₩40,314 | ₩40,167 | ₩40,294 | +0.32% | 600 |
|---|
| 2026.01.27 | ₩40,287 | ₩40,461 | ₩40,287 | ₩40,426 | +0.35% | 1.1만 |
|---|
| 2026.01.26 | ₩40,160 | ₩40,167 | ₩40,006 | ₩40,006 | -0.38% | 1.1천 |
|---|
| 2026.01.23 | ₩39,792 | ₩39,926 | ₩39,792 | ₩39,926 | +0.34% | 700 |
|---|
| 2026.01.22 | ₩39,578 | ₩39,578 | ₩39,538 | ₩39,538 | -0.10% | 2.5천 |
|---|
| 2026.01.21 | ₩39,224 | ₩39,299 | ₩39,224 | ₩39,299 | +0.19% | 1.8천 |
|---|
| 2026.01.20 | ₩38,842 | ₩38,983 | ₩38,735 | ₩38,983 | +0.36% | 3.6천 |
|---|
| 2026.01.16 | ₩39,177 | ₩39,177 | ₩39,050 | ₩39,071 | -0.27% | 4.2만 |
|---|
| 2026.01.15 | ₩39,083 | ₩39,150 | ₩39,056 | ₩39,056 | -0.07% | 700 |
|---|
| 2026.01.14 | ₩39,190 | ₩39,351 | ₩39,190 | ₩39,301 | +0.28% | 1.9만 |
|---|
| 2026.01.13 | ₩38,976 | ₩39,110 | ₩38,976 | ₩39,050 | +0.19% | 1.5천 |
|---|
| 2026.01.12 | ₩39,163 | ₩39,210 | ₩39,163 | ₩39,210 | +0.12% | 2.8천 |
|---|
| 2026.01.09 | ₩39,030 | ₩39,030 | ₩38,952 | ₩38,966 | -0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩38,602 | ₩38,669 | ₩38,602 | ₩38,669 | +0.17% | 600 |
|---|
| 2026.01.07 | ₩38,417 | ₩38,417 | ₩38,417 | ₩38,417 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩38,602 | ₩38,602 | ₩38,555 | ₩38,555 | -0.12% | 600 |
|---|
| 2026.01.05 | ₩38,590 | ₩38,590 | ₩38,590 | ₩38,590 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩38,254 | ₩38,361 | ₩38,254 | ₩38,318 | +0.17% | 2.9천 |
|---|
| 2025.12.31 | ₩38,147 | ₩38,147 | ₩38,099 | ₩38,099 | -0.13% | 300 |
|---|
| 2025.12.30 | ₩38,314 | ₩38,314 | ₩38,314 | ₩38,314 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,227 | ₩38,227 | ₩38,187 | ₩38,194 | -0.09% | 700 |
|---|
| 2025.12.26 | ₩38,348 | ₩38,348 | ₩38,307 | ₩38,307 | -0.10% | 1.2천 |
|---|
| 2025.12.24 | ₩38,261 | ₩38,261 | ₩38,254 | ₩38,254 | -0.02% | 600 |
|---|
| 2025.12.23 | ₩38,307 | ₩38,307 | ₩38,294 | ₩38,294 | -0.03% | 900 |
|---|
| 2025.12.22 | ₩38,130 | ₩38,130 | ₩38,130 | ₩38,130 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩37,960 | ₩38,000 | ₩37,941 | ₩37,941 | -0.05% | 2.6천 |
|---|
| 2025.12.18 | ₩37,960 | ₩37,960 | ₩37,766 | ₩37,766 | -0.51% | 2.4천 |
|---|
| 2025.12.17 | ₩37,906 | ₩37,906 | ₩37,719 | ₩37,730 | -0.47% | 700 |
|---|
| 2025.12.16 | ₩38,134 | ₩38,134 | ₩37,891 | ₩37,891 | -0.63% | 1.3천 |
|---|
| 2025.12.15 | ₩38,414 | ₩38,414 | ₩38,167 | ₩38,167 | -0.64% | 500 |
|---|
| 2025.12.12 | ₩38,174 | ₩38,174 | ₩37,941 | ₩37,941 | -0.61% | 1.4천 |
|---|
| 2025.12.11 | ₩37,920 | ₩38,241 | ₩37,920 | ₩38,117 | +0.52% | 3천 |
|---|
| 2025.12.10 | ₩37,609 | ₩37,909 | ₩37,609 | ₩37,909 | +0.80% | 300 |
|---|
| 2025.12.09 | ₩37,572 | ₩37,572 | ₩37,557 | ₩37,557 | -0.04% | 200 |
|---|
| 2025.12.08 | ₩37,544 | ₩37,544 | ₩37,544 | ₩37,544 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,657 | ₩37,657 | ₩37,657 | ₩37,657 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,786 | ₩37,786 | ₩37,727 | ₩37,727 | -0.16% | 300 |
|---|
| 2025.12.03 | ₩37,391 | ₩37,599 | ₩37,391 | ₩37,593 | +0.54% | 9만 |
|---|
| 2025.12.02 | ₩37,360 | ₩37,360 | ₩37,360 | ₩37,360 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩37,652 | ₩37,652 | ₩37,486 | ₩37,486 | -0.44% | 400 |
|---|
| 2025.11.28 | ₩37,533 | ₩37,533 | ₩37,533 | ₩37,533 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,366 | ₩37,366 | ₩37,366 | ₩37,366 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩37,077 | ₩37,077 | ₩37,077 | ₩37,077 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,569 | ₩36,694 | ₩36,569 | ₩36,694 | +0.34% | 1.9천 |
|---|
| 2025.11.21 | ₩36,515 | ₩36,622 | ₩36,502 | ₩36,554 | +0.11% | 7.7만 |
|---|
| 2025.11.20 | ₩36,635 | ₩36,635 | ₩35,936 | ₩35,936 | -1.91% | 2.4천 |
|---|
| 2025.11.19 | ₩36,635 | ₩36,689 | ₩36,499 | ₩36,499 | -0.37% | 1천 |
|---|
| 2025.11.18 | ₩36,488 | ₩36,684 | ₩36,488 | ₩36,684 | +0.54% | 300 |
|---|
| 2025.11.17 | ₩37,318 | ₩37,318 | ₩36,863 | ₩36,952 | -0.98% | 600 |
|---|
| 2025.11.14 | ₩37,532 | ₩37,532 | ₩37,532 | ₩37,532 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩37,665 | ₩37,665 | ₩37,411 | ₩37,418 | -0.66% | 700 |
|---|
| 2025.11.12 | ₩37,545 | ₩37,545 | ₩37,545 | ₩37,545 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩37,318 | ₩37,318 | ₩37,288 | ₩37,288 | -0.08% | 200 |
|---|
| 2025.11.10 | ₩36,769 | ₩37,003 | ₩36,769 | ₩37,003 | +0.64% | 500 |
|---|
| 2025.11.07 | ₩36,234 | ₩36,573 | ₩36,234 | ₩36,573 | +0.93% | 4.5천 |
|---|
| 2025.11.06 | ₩36,408 | ₩36,442 | ₩36,408 | ₩36,442 | +0.09% | 200 |
|---|
| 2025.11.05 | ₩36,528 | ₩36,609 | ₩36,528 | ₩36,602 | +0.20% | 1.6천 |
|---|
| 2025.11.04 | ₩36,167 | ₩36,274 | ₩36,167 | ₩36,201 | +0.09% | 1.1천 |
|---|
| 2025.11.03 | ₩36,502 | ₩36,550 | ₩36,475 | ₩36,550 | +0.13% | 900 |
|---|
| 2025.10.31 | ₩36,542 | ₩36,542 | ₩36,475 | ₩36,508 | -0.09% | 700 |
|---|
| 2025.10.30 | ₩36,542 | ₩36,716 | ₩36,542 | ₩36,623 | +0.22% | 200 |
|---|
| 2025.10.29 | ₩36,769 | ₩36,769 | ₩36,629 | ₩36,629 | -0.38% | 600 |
|---|
| 2025.10.28 | ₩36,809 | ₩36,977 | ₩36,809 | ₩36,896 | +0.24% | 5.8천 |
|---|
| 2025.10.27 | ₩37,010 | ₩37,064 | ₩37,010 | ₩37,023 | +0.04% | 900 |
|---|
| 2025.10.24 | ₩36,957 | ₩36,957 | ₩36,903 | ₩36,910 | -0.13% | 1천 |
|---|
| 2025.10.23 | ₩36,809 | ₩36,896 | ₩36,809 | ₩36,896 | +0.24% | 400 |
|---|
| 2025.10.22 | ₩36,582 | ₩36,595 | ₩36,559 | ₩36,585 | +0.01% | 500 |
|---|
| 2025.10.21 | ₩36,381 | ₩36,424 | ₩36,381 | ₩36,424 | +0.12% | 200 |
|---|
| 2025.10.20 | ₩36,716 | ₩36,716 | ₩36,702 | ₩36,702 | -0.04% | 200 |
|---|
| 2025.10.17 | ₩36,566 | ₩36,566 | ₩36,542 | ₩36,554 | -0.03% | 4.7천 |
|---|
| 2025.10.16 | ₩36,475 | ₩36,609 | ₩36,475 | ₩36,514 | +0.11% | 1.2천 |
|---|
| 2025.10.15 | ₩36,368 | ₩36,368 | ₩36,364 | ₩36,364 | -0.01% | 400 |
|---|
| 2025.10.14 | ₩35,993 | ₩36,141 | ₩35,993 | ₩36,141 | +0.41% | 1천 |
|---|
| 2025.10.13 | ₩35,927 | ₩36,034 | ₩35,913 | ₩36,034 | +0.30% | 300 |
|---|
| 2025.10.10 | ₩35,980 | ₩35,980 | ₩35,684 | ₩35,684 | -0.82% | 700 |
|---|