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 | ₩47,098 | ₩47,211 | ₩47,040 | ₩47,185 | +0.18% | 1.7만 |
| 2026.10.08 | ₩46,637 | ₩46,971 | ₩46,597 | ₩46,935 | +0.64% | 1.9만 |
| 2026.10.07 | ₩46,744 | ₩46,931 | ₩46,704 | ₩46,831 | +0.19% | 6.9만 |
| 2026.10.06 | ₩47,305 | ₩47,342 | ₩47,105 | ₩47,225 | -0.17% | 2.2만 |
| 2026.10.05 | ₩47,158 | ₩47,268 | ₩46,904 | ₩47,187 | +0.06% | 2.5만 |
| 2026.10.02 | ₩47,252 | ₩47,332 | ₩46,971 | ₩47,218 | -0.07% | 6.4만 |
| 2026.10.01 | ₩47,158 | ₩47,185 | ₩46,771 | ₩46,956 | -0.43% | 1.9만 |
| 2026.09.30 | ₩47,412 | ₩47,439 | ₩46,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,031 |
| -0.80% |
| 2.8만 |
| 2026.09.29 | ₩47,452 | ₩47,452 | ₩46,998 | ₩47,265 | -0.39% | 6.2만 |
|---|
| 2026.09.28 | ₩47,666 | ₩47,840 | ₩47,532 | ₩47,685 | +0.04% | 3.8만 |
|---|
| 2026.09.25 | ₩48,040 | ₩48,214 | ₩47,893 | ₩48,167 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩48,107 | ₩48,120 | ₩47,759 | ₩47,945 | -0.34% | 4.4만 |
|---|
| 2026.09.23 | ₩48,641 | ₩48,641 | ₩48,214 | ₩48,327 | -0.65% | 2.8만 |
|---|
| 2026.09.22 | ₩48,922 | ₩49,216 | ₩48,764 | ₩49,125 | +0.42% | 3.2만 |
|---|
| 2026.09.21 | ₩49,002 | ₩49,002 | ₩48,708 | ₩48,826 | -0.36% | 2.5만 |
|---|
| 2026.09.18 | ₩48,748 | ₩48,748 | ₩48,454 | ₩48,685 | -0.13% | 5만 |
|---|
| 2026.09.17 | ₩49,243 | ₩49,249 | ₩48,977 | ₩49,076 | -0.34% | 2.7만 |
|---|
| 2026.09.16 | ₩49,176 | ₩49,176 | ₩48,321 | ₩48,565 | -1.24% | 2.4만 |
|---|
| 2026.09.15 | ₩48,882 | ₩49,042 | ₩48,721 | ₩48,962 | +0.16% | 3.5만 |
|---|
| 2026.09.14 | ₩48,935 | ₩49,350 | ₩48,855 | ₩49,117 | +0.37% | 2.9만 |
|---|
| 2026.09.11 | ₩48,909 | ₩48,969 | ₩48,721 | ₩48,818 | -0.19% | 2.8만 |
|---|
| 2026.09.10 | ₩48,655 | ₩48,695 | ₩48,394 | ₩48,394 | -0.54% | 3.5만 |
|---|
| 2026.09.09 | ₩49,323 | ₩49,403 | ₩48,935 | ₩48,969 | -0.72% | 4.9만 |
|---|
| 2026.09.08 | ₩49,764 | ₩49,804 | ₩49,434 | ₩49,434 | -0.66% | 5.5만 |
|---|
| 2026.09.04 | ₩49,924 | ₩50,085 | ₩49,777 | ₩49,978 | +0.11% | 5만 |
|---|
| 2026.09.03 | ₩50,165 | ₩50,399 | ₩50,071 | ₩50,345 | +0.36% | 8.8만 |
|---|
| 2026.09.02 | ₩49,323 | ₩49,590 | ₩49,323 | ₩49,517 | +0.39% | 8.5만 |
|---|
| 2026.09.01 | ₩49,376 | ₩49,724 | ₩49,189 | ₩49,195 | -0.37% | 9.5만 |
|---|
| 2026.08.31 | ₩49,777 | ₩49,791 | ₩49,510 | ₩49,590 | -0.38% | 7만 |
|---|
| 2026.08.28 | ₩50,232 | ₩50,232 | ₩49,603 | ₩49,692 | -1.07% | 4.6만 |
|---|
| 2026.08.27 | ₩49,951 | ₩50,178 | ₩49,869 | ₩50,150 | +0.40% | 8.8만 |
|---|
| 2026.08.26 | ₩50,178 | ₩50,198 | ₩49,911 | ₩49,964 | -0.43% | 3.6만 |
|---|
| 2026.08.25 | ₩50,272 | ₩50,472 | ₩50,191 | ₩50,457 | +0.37% | 6.3만 |
|---|
| 2026.08.24 | ₩50,365 | ₩50,432 | ₩50,278 | ₩50,392 | +0.05% | 6.8만 |
|---|
| 2026.08.21 | ₩50,258 | ₩50,417 | ₩50,218 | ₩50,389 | +0.26% | 4.8만 |
|---|
| 2026.08.20 | ₩49,670 | ₩50,098 | ₩49,669 | ₩49,880 | +0.42% | 11.9만 |
|---|
| 2026.08.19 | ₩49,376 | ₩49,737 | ₩49,376 | ₩49,641 | +0.54% | 20.9만 |
|---|
| 2026.08.18 | ₩48,681 | ₩48,762 | ₩48,454 | ₩48,482 | -0.41% | 3.1만 |
|---|
| 2026.08.17 | ₩48,628 | ₩48,840 | ₩48,595 | ₩48,604 | -0.05% | 23.2만 |
|---|
| 2026.08.14 | ₩48,889 | ₩48,894 | ₩48,671 | ₩48,671 | -0.45% | 4.8만 |
|---|
| 2026.08.13 | ₩48,187 | ₩48,441 | ₩48,123 | ₩48,367 | +0.37% | 4.5만 |
|---|
| 2026.08.12 | ₩48,240 | ₩48,333 | ₩48,140 | ₩48,218 | -0.05% | 1.4만 |
|---|
| 2026.08.11 | ₩48,307 | ₩48,407 | ₩48,160 | ₩48,195 | -0.23% | 2.5만 |
|---|
| 2026.08.10 | ₩47,933 | ₩48,922 | ₩47,880 | ₩48,167 | +0.49% | 8.8만 |
|---|
| 2026.08.07 | ₩47,993 | ₩48,134 | ₩47,968 | ₩48,127 | +0.28% | 1.7만 |
|---|
| 2026.08.06 | ₩47,252 | ₩47,425 | ₩47,145 | ₩47,277 | +0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩47,145 | ₩47,238 | ₩46,991 | ₩47,031 | -0.24% | 10만 |
|---|
| 2026.08.04 | ₩46,503 | ₩46,744 | ₩46,410 | ₩46,637 | +0.29% | 11.3만 |
|---|
| 2026.08.03 | ₩46,289 | ₩46,450 | ₩46,263 | ₩46,327 | +0.08% | 87.7만 |
|---|
| 2026.07.31 | ₩46,169 | ₩46,263 | ₩45,701 | ₩46,179 | +0.02% | 2.4만 |
|---|
| 2026.07.30 | ₩46,677 | ₩47,044 | ₩46,423 | ₩46,992 | +0.68% | 1.5만 |
|---|
| 2026.07.29 | ₩46,223 | ₩46,904 | ₩46,136 | ₩46,408 | +0.40% | 7만 |
|---|
| 2026.07.28 | ₩45,541 | ₩45,962 | ₩45,541 | ₩45,847 | +0.67% | 2.1만 |
|---|
| 2026.07.27 | ₩45,541 | ₩45,554 | ₩45,301 | ₩45,411 | -0.28% | 8.5천 |
|---|
| 2026.07.24 | ₩44,753 | ₩45,060 | ₩44,706 | ₩44,876 | +0.27% | 8천 |
|---|
| 2026.07.23 | ₩44,566 | ₩44,566 | ₩44,352 | ₩44,491 | -0.17% | 8.4천 |
|---|
| 2026.07.22 | ₩45,187 | ₩45,274 | ₩45,031 | ₩45,031 | -0.35% | 9천 |
|---|
| 2026.07.21 | ₩44,673 | ₩44,953 | ₩44,673 | ₩44,952 | +0.63% | 4.2천 |
|---|
| 2026.07.20 | ₩44,753 | ₩44,793 | ₩44,562 | ₩44,562 | -0.43% | 5.3천 |
|---|
| 2026.07.17 | ₩44,606 | ₩44,753 | ₩44,579 | ₩44,721 | +0.26% | 2.5천 |
|---|
| 2026.07.16 | ₩44,579 | ₩44,793 | ₩44,579 | ₩44,675 | +0.22% | 6.5천 |
|---|
| 2026.07.15 | ₩44,693 | ₩44,805 | ₩44,572 | ₩44,793 | +0.22% | 4.8만 |
|---|
| 2026.07.14 | ₩44,987 | ₩45,073 | ₩44,759 | ₩44,759 | -0.50% | 8천 |
|---|
| 2026.07.13 | ₩44,673 | ₩44,753 | ₩44,566 | ₩44,570 | -0.23% | 1.1만 |
|---|
| 2026.07.10 | ₩44,846 | ₩44,913 | ₩44,813 | ₩44,861 | +0.03% | 5.3천 |
|---|
| 2026.07.09 | ₩44,686 | ₩44,840 | ₩44,632 | ₩44,766 | +0.18% | 7.9천 |
|---|
| 2026.07.08 | ₩44,606 | ₩44,738 | ₩44,292 | ₩44,733 | +0.28% | 6.1만 |
|---|
| 2026.07.07 | ₩45,434 | ₩45,434 | ₩44,993 | ₩45,077 | -0.79% | 4.5천 |
|---|
| 2026.07.06 | ₩45,107 | ₩45,366 | ₩45,107 | ₩45,314 | +0.46% | 6.4천 |
|---|
| 2026.07.02 | ₩44,846 | ₩44,993 | ₩44,713 | ₩44,878 | +0.07% | 5.4천 |
|---|
| 2026.07.01 | ₩44,125 | ₩44,298 | ₩44,095 | ₩44,118 | -0.02% | 3.2천 |
|---|
| 2026.06.30 | ₩44,098 | ₩44,298 | ₩44,004 | ₩44,258 | +0.36% | 2.1만 |
|---|
| 2026.06.29 | ₩44,191 | ₩44,285 | ₩44,044 | ₩44,254 | +0.14% | 8천 |
|---|
| 2026.06.26 | ₩44,218 | ₩44,445 | ₩44,191 | ₩44,253 | +0.08% | 3.5천 |
|---|
| 2026.06.25 | ₩44,198 | ₩44,352 | ₩44,071 | ₩44,117 | -0.18% | 9.4천 |
|---|
| 2026.06.24 | ₩44,091 | ₩44,138 | ₩43,871 | ₩43,927 | -0.37% | 7.1천 |
|---|
| 2026.06.23 | ₩44,232 | ₩44,505 | ₩44,205 | ₩44,372 | +0.32% | 2.7만 |
|---|
| 2026.06.22 | ₩45,053 | ₩49,470 | ₩44,940 | ₩45,000 | -0.12% | 8.6천 |
|---|
| 2026.06.18 | ₩45,194 | ₩45,327 | ₩44,928 | ₩45,151 | -0.09% | 8.6천 |
|---|
| 2026.06.17 | ₩45,742 | ₩45,902 | ₩45,036 | ₩45,036 | -1.54% | 9.1천 |
|---|
| 2026.06.16 | ₩45,755 | ₩45,768 | ₩45,407 | ₩45,407 | -0.76% | 6.3천 |
|---|
| 2026.06.15 | ₩45,795 | ₩45,802 | ₩45,635 | ₩45,655 | -0.31% | 9.6천 |
|---|
| 2026.06.12 | ₩44,646 | ₩45,167 | ₩44,646 | ₩45,032 | +0.87% | 5.2만 |
|---|
| 2026.06.11 | ₩43,991 | ₩44,906 | ₩43,951 | ₩44,906 | +2.08% | 6.1천 |
|---|
| 2026.06.10 | ₩44,044 | ₩44,044 | ₩43,493 | ₩43,493 | -1.25% | 4.7천 |
|---|
| 2026.06.09 | ₩44,432 | ₩44,432 | ₩43,777 | ₩44,165 | -0.60% | 4.1만 |
|---|
| 2026.06.08 | ₩44,652 | ₩44,806 | ₩44,626 | ₩44,626 | -0.06% | 1.5만 |
|---|
| 2026.06.05 | ₩45,140 | ₩45,140 | ₩44,245 | ₩44,290 | -1.88% | 6.1천 |
|---|
| 2026.06.04 | ₩45,407 | ₩45,688 | ₩45,407 | ₩45,581 | +0.38% | 1.1만 |
|---|
| 2026.06.03 | ₩45,354 | ₩45,374 | ₩45,180 | ₩45,218 | -0.30% | 6.8천 |
|---|
| 2026.06.02 | ₩45,314 | ₩45,521 | ₩45,314 | ₩45,521 | +0.46% | 6.5천 |
|---|
| 2026.06.01 | ₩45,140 | ₩45,448 | ₩45,007 | ₩45,361 | +0.49% | 2.1천 |
|---|
| 2026.05.29 | ₩44,953 | ₩45,116 | ₩44,953 | ₩45,116 | +0.36% | 900 |
|---|
| 2026.05.28 | ₩44,392 | ₩45,007 | ₩44,278 | ₩44,759 | +0.83% | 1.4만 |
|---|
| 2026.05.27 | ₩44,766 | ₩44,766 | ₩44,646 | ₩44,646 | -0.27% | 1.2만 |
|---|
| 2026.05.26 | ₩44,953 | ₩45,060 | ₩44,940 | ₩45,047 | +0.21% | 900 |
|---|
| 2026.05.22 | ₩44,245 | ₩44,350 | ₩44,151 | ₩44,151 | -0.21% | 3.5천 |
|---|
| 2026.05.21 | ₩44,452 | ₩44,452 | ₩44,432 | ₩44,432 | -0.05% | 1.3천 |
|---|
| 2026.05.20 | ₩43,750 | ₩44,399 | ₩43,710 | ₩44,399 | +1.48% | 8.4만 |
|---|
| 2026.05.19 | ₩43,817 | ₩43,857 | ₩43,670 | ₩43,734 | -0.19% | 2.8천 |
|---|
| 2026.05.18 | ₩43,951 | ₩43,998 | ₩43,951 | ₩43,998 | +0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩43,456 | ₩43,563 | ₩43,456 | ₩43,523 | +0.15% | 2.3천 |
|---|
| 2026.05.14 | ₩44,138 | ₩44,138 | ₩44,085 | ₩44,085 | -0.12% | 400 |
|---|
| 2026.05.13 | ₩43,978 | ₩44,162 | ₩43,978 | ₩44,162 | +0.42% | 1.3천 |
|---|
| 2026.05.12 | ₩43,737 | ₩43,971 | ₩43,737 | ₩43,964 | +0.52% | 600 |
|---|
| 2026.05.11 | ₩44,325 | ₩44,325 | ₩44,113 | ₩44,113 | -0.48% | 900 |
|---|
| 2026.05.08 | ₩44,031 | ₩44,177 | ₩44,031 | ₩44,177 | +0.33% | 3.3천 |
|---|
| 2026.05.07 | ₩43,924 | ₩43,924 | ₩43,684 | ₩43,729 | -0.44% | 1.9천 |
|---|
| 2026.05.06 | ₩44,298 | ₩44,352 | ₩44,245 | ₩44,352 | +0.12% | 2.8천 |
|---|
| 2026.05.05 | ₩43,176 | ₩43,363 | ₩43,096 | ₩43,350 | +0.40% | 1.6천 |
|---|
| 2026.05.04 | ₩42,922 | ₩43,149 | ₩42,762 | ₩42,788 | -0.31% | 2.2천 |
|---|
| 2026.05.01 | ₩43,176 | ₩43,176 | ₩43,002 | ₩43,015 | -0.37% | 800 |
|---|
| 2026.04.30 | ₩43,029 | ₩43,292 | ₩43,029 | ₩43,292 | +0.61% | 800 |
|---|
| 2026.04.29 | ₩42,373 | ₩42,373 | ₩42,307 | ₩42,347 | -0.06% | 900 |
|---|
| 2026.04.28 | ₩42,481 | ₩42,494 | ₩42,414 | ₩42,470 | -0.03% | 1.1천 |
|---|
| 2026.04.27 | ₩43,029 | ₩43,029 | ₩42,907 | ₩42,907 | -0.28% | 100 |
|---|
| 2026.04.24 | ₩42,982 | ₩43,015 | ₩42,975 | ₩43,015 | +0.08% | 600 |
|---|
| 2026.04.23 | ₩43,089 | ₩43,136 | ₩42,575 | ₩42,922 | -0.39% | 2.3천 |
|---|
| 2026.04.22 | ₩43,269 | ₩43,330 | ₩43,269 | ₩43,330 | +0.14% | 900 |
|---|
| 2026.04.21 | ₩43,837 | ₩43,837 | ₩43,136 | ₩43,184 | -1.49% | 4.8천 |
|---|
| 2026.04.20 | ₩43,897 | ₩43,991 | ₩43,897 | ₩43,971 | +0.17% | 2천 |
|---|
| 2026.04.17 | ₩44,312 | ₩44,312 | ₩44,158 | ₩44,158 | -0.35% | 1.5천 |
|---|
| 2026.04.16 | ₩43,737 | ₩43,750 | ₩43,644 | ₩43,684 | -0.12% | 5.3천 |
|---|
| 2026.04.15 | ₩43,477 | ₩43,503 | ₩43,477 | ₩43,503 | +0.06% | 1.1천 |
|---|
| 2026.04.14 | ₩43,563 | ₩43,697 | ₩43,563 | ₩43,657 | +0.21% | 2.3천 |
|---|
| 2026.04.13 | ₩42,762 | ₩43,343 | ₩42,762 | ₩43,343 | +1.36% | 5.9천 |
|---|
| 2026.04.10 | ₩43,096 | ₩43,129 | ₩42,962 | ₩43,033 | -0.15% | 7천 |
|---|
| 2026.04.09 | ₩42,962 | ₩43,162 | ₩42,828 | ₩43,036 | +0.17% | 6.2천 |
|---|
| 2026.04.08 | ₩43,323 | ₩43,376 | ₩43,229 | ₩43,247 | -0.18% | 5천 |
|---|
| 2026.04.07 | ₩41,799 | ₩42,468 | ₩41,779 | ₩41,988 | +0.45% | 5.7천 |
|---|
| 2026.04.06 | ₩41,960 | ₩42,120 | ₩41,960 | ₩42,072 | +0.27% | 22.4만 |
|---|
| 2026.04.02 | ₩41,586 | ₩42,080 | ₩41,586 | ₩41,967 | +0.92% | 2.6천 |
|---|
| 2026.04.01 | ₩42,160 | ₩42,413 | ₩42,107 | ₩42,107 | -0.13% | 5.5천 |
|---|
| 2026.03.31 | ₩41,131 | ₩41,615 | ₩40,984 | ₩41,615 | +1.18% | 8.3천 |
|---|
| 2026.03.30 | ₩40,530 | ₩40,530 | ₩40,256 | ₩40,256 | -0.68% | 2.7천 |
|---|
| 2026.03.27 | ₩40,436 | ₩40,436 | ₩40,205 | ₩40,205 | -0.57% | 2.5천 |
|---|
| 2026.03.26 | ₩40,597 | ₩40,597 | ₩40,456 | ₩40,456 | -0.35% | 300 |
|---|
| 2026.03.25 | ₩41,102 | ₩41,145 | ₩41,071 | ₩41,071 | -0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩40,650 | ₩40,664 | ₩40,477 | ₩40,577 | -0.18% | 2.8천 |
|---|
| 2026.03.23 | ₩40,463 | ₩40,670 | ₩40,450 | ₩40,670 | +0.51% | 1.2천 |
|---|
| 2026.03.20 | ₩40,436 | ₩40,436 | ₩39,782 | ₩39,856 | -1.43% | 2.8천 |
|---|
| 2026.03.19 | ₩40,076 | ₩40,824 | ₩40,076 | ₩40,684 | +1.52% | 3.6천 |
|---|
| 2026.03.18 | ₩40,837 | ₩40,837 | ₩40,811 | ₩40,831 | -0.02% | 1.5천 |
|---|
| 2026.03.17 | ₩41,064 | ₩41,064 | ₩41,044 | ₩41,058 | -0.02% | 900 |
|---|
| 2026.03.16 | ₩40,677 | ₩40,851 | ₩40,637 | ₩40,804 | +0.31% | 4.3천 |
|---|
| 2026.03.13 | ₩40,583 | ₩40,583 | ₩40,396 | ₩40,403 | -0.44% | 3.1천 |
|---|
| 2026.03.12 | ₩40,824 | ₩40,918 | ₩40,737 | ₩40,737 | -0.21% | 2.4천 |
|---|
| 2026.03.11 | ₩40,811 | ₩40,998 | ₩40,811 | ₩40,984 | +0.43% | 2천 |
|---|
| 2026.03.10 | ₩41,151 | ₩41,211 | ₩40,884 | ₩40,884 | -0.65% | 3.6천 |
|---|
| 2026.03.09 | ₩40,650 | ₩41,070 | ₩40,263 | ₩41,070 | +1.03% | 20만 |
|---|
| 2026.03.06 | ₩40,583 | ₩40,976 | ₩40,583 | ₩40,976 | +0.97% | 9.7천 |
|---|
| 2026.03.05 | ₩41,105 | ₩41,185 | ₩40,610 | ₩41,118 | +0.03% | 13만 |
|---|
| 2026.03.04 | ₩41,318 | ₩41,612 | ₩41,318 | ₩41,611 | +0.71% | 4.1천 |
|---|
| 2026.03.03 | ₩40,811 | ₩41,181 | ₩40,423 | ₩41,181 | +0.91% | 6.1천 |
|---|
| 2026.03.02 | ₩42,347 | ₩42,441 | ₩42,200 | ₩42,343 | -0.01% | 16.6만 |
|---|
| 2026.02.27 | ₩42,575 | ₩42,715 | ₩42,575 | ₩42,636 | +0.14% | 2.8천 |
|---|
| 2026.02.26 | ₩42,147 | ₩42,488 | ₩42,134 | ₩42,488 | +0.81% | 5.9천 |
|---|
| 2026.02.25 | ₩42,080 | ₩42,289 | ₩42,080 | ₩42,289 | +0.50% | 57.6만 |
|---|
| 2026.02.24 | ₩41,886 | ₩42,080 | ₩41,886 | ₩42,033 | +0.35% | 2.2천 |
|---|
| 2026.02.23 | ₩42,107 | ₩42,107 | ₩41,900 | ₩41,933 | -0.41% | 8.7천 |
|---|
| 2026.02.20 | ₩41,626 | ₩41,849 | ₩41,626 | ₩41,849 | +0.54% | 3.2천 |
|---|
| 2026.02.19 | ₩41,499 | ₩41,742 | ₩41,499 | ₩41,742 | +0.59% | 3.3천 |
|---|
| 2026.02.18 | ₩41,332 | ₩41,532 | ₩41,332 | ₩41,432 | +0.24% | 7만 |
|---|
| 2026.02.17 | ₩41,105 | ₩41,198 | ₩40,944 | ₩41,198 | +0.23% | 1천 |
|---|
| 2026.02.13 | ₩41,252 | ₩41,452 | ₩41,252 | ₩41,445 | +0.47% | 4.1천 |
|---|
| 2026.02.12 | ₩41,505 | ₩41,505 | ₩40,984 | ₩40,998 | -1.22% | 1.8천 |
|---|
| 2026.02.11 | ₩41,719 | ₩41,813 | ₩41,492 | ₩41,761 | +0.10% | 6.5천 |
|---|
| 2026.02.10 | ₩41,532 | ₩41,532 | ₩41,532 | ₩41,532 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩41,211 | ₩41,405 | ₩41,211 | ₩41,405 | +0.47% | 400 |
|---|
| 2026.02.06 | ₩40,583 | ₩40,871 | ₩40,583 | ₩40,871 | +0.71% | 1.1천 |
|---|
| 2026.02.05 | ₩40,109 | ₩40,109 | ₩39,862 | ₩39,862 | -0.62% | 400 |
|---|
| 2026.02.04 | ₩40,396 | ₩40,477 | ₩40,396 | ₩40,477 | +0.20% | 500 |
|---|
| 2026.02.03 | ₩39,935 | ₩40,022 | ₩39,935 | ₩40,022 | +0.22% | 800 |
|---|
| 2026.02.02 | ₩39,808 | ₩39,842 | ₩39,802 | ₩39,842 | +0.08% | 1천 |
|---|
| 2026.01.30 | ₩40,049 | ₩40,074 | ₩39,742 | ₩39,754 | -0.74% | 2.6천 |
|---|
| 2026.01.29 | ₩40,757 | ₩40,757 | ₩39,995 | ₩40,423 | -0.82% | 4.1천 |
|---|
| 2026.01.28 | ₩40,129 | ₩40,276 | ₩40,129 | ₩40,256 | +0.32% | 600 |
|---|
| 2026.01.27 | ₩40,249 | ₩40,423 | ₩40,249 | ₩40,388 | +0.35% | 1.1만 |
|---|
| 2026.01.26 | ₩40,122 | ₩40,129 | ₩39,969 | ₩39,969 | -0.38% | 1.1천 |
|---|
| 2026.01.23 | ₩39,755 | ₩39,889 | ₩39,755 | ₩39,889 | +0.34% | 700 |
|---|
| 2026.01.22 | ₩39,541 | ₩39,541 | ₩39,501 | ₩39,501 | -0.10% | 2.5천 |
|---|
| 2026.01.21 | ₩39,187 | ₩39,262 | ₩39,187 | ₩39,262 | +0.19% | 1.8천 |
|---|
| 2026.01.20 | ₩38,806 | ₩38,946 | ₩38,699 | ₩38,946 | +0.36% | 3.6천 |
|---|
| 2026.01.16 | ₩39,140 | ₩39,140 | ₩39,013 | ₩39,035 | -0.27% | 4.2만 |
|---|
| 2026.01.15 | ₩39,047 | ₩39,114 | ₩39,020 | ₩39,020 | -0.07% | 700 |
|---|
| 2026.01.14 | ₩39,154 | ₩39,314 | ₩39,154 | ₩39,265 | +0.28% | 1.9만 |
|---|
| 2026.01.13 | ₩38,940 | ₩39,073 | ₩38,940 | ₩39,013 | +0.19% | 1.5천 |
|---|
| 2026.01.12 | ₩39,127 | ₩39,174 | ₩39,127 | ₩39,174 | +0.12% | 2.8천 |
|---|
| 2026.01.09 | ₩38,993 | ₩38,993 | ₩38,916 | ₩38,929 | -0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩38,566 | ₩38,632 | ₩38,566 | ₩38,632 | +0.17% | 600 |
|---|
| 2026.01.07 | ₩38,381 | ₩38,381 | ₩38,381 | ₩38,381 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩38,566 | ₩38,566 | ₩38,519 | ₩38,519 | -0.12% | 600 |
|---|
| 2026.01.05 | ₩38,554 | ₩38,554 | ₩38,554 | ₩38,554 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩38,218 | ₩38,325 | ₩38,218 | ₩38,282 | +0.17% | 2.9천 |
|---|
| 2025.12.31 | ₩38,111 | ₩38,111 | ₩38,063 | ₩38,063 | -0.13% | 300 |
|---|
| 2025.12.30 | ₩38,278 | ₩38,278 | ₩38,278 | ₩38,278 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,191 | ₩38,191 | ₩38,151 | ₩38,158 | -0.09% | 700 |
|---|
| 2025.12.26 | ₩38,312 | ₩38,312 | ₩38,272 | ₩38,272 | -0.10% | 1.2천 |
|---|
| 2025.12.24 | ₩38,225 | ₩38,225 | ₩38,218 | ₩38,218 | -0.02% | 600 |
|---|
| 2025.12.23 | ₩38,272 | ₩38,272 | ₩38,258 | ₩38,258 | -0.03% | 900 |
|---|
| 2025.12.22 | ₩38,094 | ₩38,094 | ₩38,094 | ₩38,094 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩37,924 | ₩37,964 | ₩37,905 | ₩37,905 | -0.05% | 2.6천 |
|---|
| 2025.12.18 | ₩37,924 | ₩37,924 | ₩37,730 | ₩37,730 | -0.51% | 2.4천 |
|---|
| 2025.12.17 | ₩37,871 | ₩37,871 | ₩37,684 | ₩37,694 | -0.47% | 700 |
|---|
| 2025.12.16 | ₩38,098 | ₩38,098 | ₩37,856 | ₩37,856 | -0.63% | 1.3천 |
|---|
| 2025.12.15 | ₩38,379 | ₩38,379 | ₩38,131 | ₩38,131 | -0.64% | 500 |
|---|
| 2025.12.12 | ₩38,138 | ₩38,138 | ₩37,905 | ₩37,905 | -0.61% | 1.4천 |
|---|
| 2025.12.11 | ₩37,884 | ₩38,205 | ₩37,884 | ₩38,082 | +0.52% | 3천 |
|---|
| 2025.12.10 | ₩37,574 | ₩37,873 | ₩37,574 | ₩37,873 | +0.80% | 300 |
|---|
| 2025.12.09 | ₩37,537 | ₩37,537 | ₩37,522 | ₩37,522 | -0.04% | 200 |
|---|
| 2025.12.08 | ₩37,509 | ₩37,509 | ₩37,509 | ₩37,509 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,622 | ₩37,622 | ₩37,622 | ₩37,622 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,750 | ₩37,750 | ₩37,692 | ₩37,692 | -0.16% | 300 |
|---|
| 2025.12.03 | ₩37,356 | ₩37,563 | ₩37,356 | ₩37,558 | +0.54% | 9만 |
|---|
| 2025.12.02 | ₩37,326 | ₩37,326 | ₩37,326 | ₩37,326 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩37,617 | ₩37,617 | ₩37,451 | ₩37,451 | -0.44% | 400 |
|---|
| 2025.11.28 | ₩37,498 | ₩37,498 | ₩37,498 | ₩37,498 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,331 | ₩37,331 | ₩37,331 | ₩37,331 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩37,042 | ₩37,042 | ₩37,042 | ₩37,042 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,534 | ₩36,660 | ₩36,534 | ₩36,660 | +0.34% | 1.9천 |
|---|
| 2025.11.21 | ₩36,481 | ₩36,588 | ₩36,468 | ₩36,520 | +0.11% | 7.7만 |
|---|
| 2025.11.20 | ₩36,601 | ₩36,601 | ₩35,902 | ₩35,902 | -1.91% | 2.4천 |
|---|
| 2025.11.19 | ₩36,601 | ₩36,655 | ₩36,465 | ₩36,465 | -0.37% | 1천 |
|---|
| 2025.11.18 | ₩36,454 | ₩36,649 | ₩36,454 | ₩36,649 | +0.54% | 300 |
|---|
| 2025.11.17 | ₩37,283 | ₩37,283 | ₩36,828 | ₩36,918 | -0.98% | 600 |
|---|
| 2025.11.14 | ₩37,497 | ₩37,497 | ₩37,497 | ₩37,497 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩37,630 | ₩37,630 | ₩37,376 | ₩37,383 | -0.66% | 700 |
|---|
| 2025.11.12 | ₩37,510 | ₩37,510 | ₩37,510 | ₩37,510 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩37,283 | ₩37,283 | ₩37,253 | ₩37,253 | -0.08% | 200 |
|---|
| 2025.11.10 | ₩36,735 | ₩36,969 | ₩36,735 | ₩36,969 | +0.64% | 500 |
|---|
| 2025.11.07 | ₩36,200 | ₩36,538 | ₩36,200 | ₩36,538 | +0.93% | 4.5천 |
|---|
| 2025.11.06 | ₩36,374 | ₩36,407 | ₩36,374 | ₩36,407 | +0.09% | 200 |
|---|
| 2025.11.05 | ₩36,494 | ₩36,575 | ₩36,494 | ₩36,568 | +0.20% | 1.6천 |
|---|
| 2025.11.04 | ₩36,134 | ₩36,240 | ₩36,134 | ₩36,167 | +0.09% | 1.1천 |
|---|
| 2025.11.03 | ₩36,468 | ₩36,516 | ₩36,441 | ₩36,516 | +0.13% | 900 |
|---|
| 2025.10.31 | ₩36,508 | ₩36,508 | ₩36,441 | ₩36,474 | -0.09% | 700 |
|---|
| 2025.10.30 | ₩36,508 | ₩36,681 | ₩36,508 | ₩36,589 | +0.22% | 200 |
|---|
| 2025.10.29 | ₩36,735 | ₩36,735 | ₩36,595 | ₩36,595 | -0.38% | 600 |
|---|
| 2025.10.28 | ₩36,775 | ₩36,942 | ₩36,775 | ₩36,862 | +0.24% | 5.8천 |
|---|
| 2025.10.27 | ₩36,975 | ₩37,029 | ₩36,975 | ₩36,989 | +0.04% | 900 |
|---|
| 2025.10.24 | ₩36,922 | ₩36,922 | ₩36,869 | ₩36,875 | -0.13% | 1천 |
|---|
| 2025.10.23 | ₩36,775 | ₩36,862 | ₩36,775 | ₩36,862 | +0.24% | 400 |
|---|
| 2025.10.22 | ₩36,548 | ₩36,561 | ₩36,525 | ₩36,550 | +0.01% | 500 |
|---|
| 2025.10.21 | ₩36,347 | ₩36,390 | ₩36,347 | ₩36,390 | +0.12% | 200 |
|---|
| 2025.10.20 | ₩36,681 | ₩36,681 | ₩36,668 | ₩36,668 | -0.04% | 200 |
|---|
| 2025.10.17 | ₩36,532 | ₩36,532 | ₩36,508 | ₩36,520 | -0.03% | 4.7천 |
|---|
| 2025.10.16 | ₩36,441 | ₩36,575 | ₩36,441 | ₩36,480 | +0.11% | 1.2천 |
|---|
| 2025.10.15 | ₩36,334 | ₩36,334 | ₩36,330 | ₩36,330 | -0.01% | 400 |
|---|
| 2025.10.14 | ₩35,960 | ₩36,107 | ₩35,960 | ₩36,107 | +0.41% | 1천 |
|---|
| 2025.10.13 | ₩35,893 | ₩36,000 | ₩35,880 | ₩36,000 | +0.30% | 300 |
|---|
| 2025.10.10 | ₩35,946 | ₩35,946 | ₩35,651 | ₩35,651 | -0.82% | 700 |
|---|