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 | ₩47,132 | ₩47,246 | ₩47,075 | ₩47,219 | +0.18% | 1.7만 |
| 2026.10.08 | ₩46,671 | ₩47,005 | ₩46,631 | ₩46,969 | +0.64% | 1.9만 |
| 2026.10.07 | ₩46,778 | ₩46,965 | ₩46,738 | ₩46,865 | +0.19% | 6.9만 |
| 2026.10.06 | ₩47,340 | ₩47,377 | ₩47,139 | ₩47,259 | -0.17% | 2.2만 |
| 2026.10.05 | ₩47,193 | ₩47,302 | ₩46,939 | ₩47,222 | +0.06% | 2.5만 |
| 2026.10.02 | ₩47,286 | ₩47,366 | ₩47,005 | ₩47,253 | -0.07% | 6.4만 |
| 2026.10.01 | ₩47,193 | ₩47,219 | ₩46,805 | ₩46,991 | -0.43% | 1.9만 |
| 2026.09.30 | ₩47,447 | ₩47,473 | ₩47,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,066 |
| -0.80% |
| 2.8만 |
| 2026.09.29 | ₩47,487 | ₩47,487 | ₩47,032 | ₩47,300 | -0.39% | 6.2만 |
|---|
| 2026.09.28 | ₩47,701 | ₩47,875 | ₩47,567 | ₩47,719 | +0.04% | 3.8만 |
|---|
| 2026.09.25 | ₩48,075 | ₩48,249 | ₩47,928 | ₩48,202 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩48,142 | ₩48,155 | ₩47,794 | ₩47,980 | -0.34% | 4.4만 |
|---|
| 2026.09.23 | ₩48,677 | ₩48,677 | ₩48,249 | ₩48,363 | -0.65% | 2.8만 |
|---|
| 2026.09.22 | ₩48,958 | ₩49,252 | ₩48,800 | ₩49,161 | +0.42% | 3.2만 |
|---|
| 2026.09.21 | ₩49,038 | ₩49,038 | ₩48,744 | ₩48,862 | -0.36% | 2.5만 |
|---|
| 2026.09.18 | ₩48,784 | ₩48,784 | ₩48,490 | ₩48,721 | -0.13% | 5만 |
|---|
| 2026.09.17 | ₩49,279 | ₩49,285 | ₩49,013 | ₩49,112 | -0.34% | 2.7만 |
|---|
| 2026.09.16 | ₩49,212 | ₩49,212 | ₩48,356 | ₩48,601 | -1.24% | 2.4만 |
|---|
| 2026.09.15 | ₩48,918 | ₩49,078 | ₩48,757 | ₩48,998 | +0.16% | 3.5만 |
|---|
| 2026.09.14 | ₩48,971 | ₩49,386 | ₩48,891 | ₩49,153 | +0.37% | 2.9만 |
|---|
| 2026.09.11 | ₩48,944 | ₩49,005 | ₩48,757 | ₩48,854 | -0.19% | 2.8만 |
|---|
| 2026.09.10 | ₩48,690 | ₩48,730 | ₩48,430 | ₩48,430 | -0.54% | 3.5만 |
|---|
| 2026.09.09 | ₩49,359 | ₩49,439 | ₩48,971 | ₩49,005 | -0.72% | 4.9만 |
|---|
| 2026.09.08 | ₩49,800 | ₩49,840 | ₩49,470 | ₩49,470 | -0.66% | 5.5만 |
|---|
| 2026.09.04 | ₩49,961 | ₩50,121 | ₩49,814 | ₩50,014 | +0.11% | 5만 |
|---|
| 2026.09.03 | ₩50,201 | ₩50,436 | ₩50,108 | ₩50,382 | +0.36% | 8.8만 |
|---|
| 2026.09.02 | ₩49,359 | ₩49,626 | ₩49,359 | ₩49,553 | +0.39% | 8.5만 |
|---|
| 2026.09.01 | ₩49,412 | ₩49,760 | ₩49,225 | ₩49,231 | -0.37% | 9.5만 |
|---|
| 2026.08.31 | ₩49,814 | ₩49,827 | ₩49,546 | ₩49,626 | -0.38% | 7만 |
|---|
| 2026.08.28 | ₩50,268 | ₩50,268 | ₩49,640 | ₩49,728 | -1.07% | 4.6만 |
|---|
| 2026.08.27 | ₩49,988 | ₩50,215 | ₩49,906 | ₩50,187 | +0.40% | 8.8만 |
|---|
| 2026.08.26 | ₩50,215 | ₩50,235 | ₩49,947 | ₩50,001 | -0.43% | 3.6만 |
|---|
| 2026.08.25 | ₩50,308 | ₩50,509 | ₩50,228 | ₩50,494 | +0.37% | 6.3만 |
|---|
| 2026.08.24 | ₩50,402 | ₩50,469 | ₩50,315 | ₩50,429 | +0.05% | 6.8만 |
|---|
| 2026.08.21 | ₩50,295 | ₩50,454 | ₩50,255 | ₩50,426 | +0.26% | 4.8만 |
|---|
| 2026.08.20 | ₩49,707 | ₩50,135 | ₩49,705 | ₩49,917 | +0.42% | 11.9만 |
|---|
| 2026.08.19 | ₩49,412 | ₩49,774 | ₩49,412 | ₩49,677 | +0.54% | 20.9만 |
|---|
| 2026.08.18 | ₩48,717 | ₩48,797 | ₩48,490 | ₩48,518 | -0.41% | 3.1만 |
|---|
| 2026.08.17 | ₩48,664 | ₩48,876 | ₩48,630 | ₩48,640 | -0.05% | 23.2만 |
|---|
| 2026.08.14 | ₩48,924 | ₩48,930 | ₩48,706 | ₩48,706 | -0.45% | 4.8만 |
|---|
| 2026.08.13 | ₩48,222 | ₩48,476 | ₩48,158 | ₩48,403 | +0.37% | 4.5만 |
|---|
| 2026.08.12 | ₩48,276 | ₩48,368 | ₩48,176 | ₩48,253 | -0.05% | 1.4만 |
|---|
| 2026.08.11 | ₩48,343 | ₩48,443 | ₩48,196 | ₩48,230 | -0.23% | 2.5만 |
|---|
| 2026.08.10 | ₩47,968 | ₩48,958 | ₩47,915 | ₩48,202 | +0.49% | 8.8만 |
|---|
| 2026.08.07 | ₩48,028 | ₩48,169 | ₩48,003 | ₩48,162 | +0.28% | 1.7만 |
|---|
| 2026.08.06 | ₩47,286 | ₩47,460 | ₩47,179 | ₩47,312 | +0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩47,179 | ₩47,273 | ₩47,025 | ₩47,066 | -0.24% | 10만 |
|---|
| 2026.08.04 | ₩46,537 | ₩46,778 | ₩46,444 | ₩46,671 | +0.29% | 11.3만 |
|---|
| 2026.08.03 | ₩46,323 | ₩46,484 | ₩46,297 | ₩46,361 | +0.08% | 87.7만 |
|---|
| 2026.07.31 | ₩46,203 | ₩46,297 | ₩45,735 | ₩46,212 | +0.02% | 2.4만 |
|---|
| 2026.07.30 | ₩46,711 | ₩47,079 | ₩46,457 | ₩47,027 | +0.68% | 1.5만 |
|---|
| 2026.07.29 | ₩46,257 | ₩46,939 | ₩46,170 | ₩46,442 | +0.40% | 7만 |
|---|
| 2026.07.28 | ₩45,575 | ₩45,996 | ₩45,575 | ₩45,881 | +0.67% | 2.1만 |
|---|
| 2026.07.27 | ₩45,575 | ₩45,588 | ₩45,334 | ₩45,445 | -0.28% | 8.5천 |
|---|
| 2026.07.24 | ₩44,786 | ₩45,093 | ₩44,739 | ₩44,909 | +0.27% | 8천 |
|---|
| 2026.07.23 | ₩44,598 | ₩44,598 | ₩44,384 | ₩44,523 | -0.17% | 8.4천 |
|---|
| 2026.07.22 | ₩45,220 | ₩45,307 | ₩45,064 | ₩45,064 | -0.35% | 9천 |
|---|
| 2026.07.21 | ₩44,705 | ₩44,986 | ₩44,705 | ₩44,985 | +0.63% | 4.2천 |
|---|
| 2026.07.20 | ₩44,786 | ₩44,826 | ₩44,594 | ₩44,594 | -0.43% | 5.3천 |
|---|
| 2026.07.17 | ₩44,638 | ₩44,786 | ₩44,612 | ₩44,753 | +0.26% | 2.5천 |
|---|
| 2026.07.16 | ₩44,612 | ₩44,826 | ₩44,612 | ₩44,708 | +0.22% | 6.5천 |
|---|
| 2026.07.15 | ₩44,725 | ₩44,838 | ₩44,605 | ₩44,826 | +0.22% | 4.8만 |
|---|
| 2026.07.14 | ₩45,020 | ₩45,106 | ₩44,792 | ₩44,792 | -0.50% | 8천 |
|---|
| 2026.07.13 | ₩44,705 | ₩44,786 | ₩44,598 | ₩44,602 | -0.23% | 1.1만 |
|---|
| 2026.07.10 | ₩44,879 | ₩44,946 | ₩44,846 | ₩44,894 | +0.03% | 5.3천 |
|---|
| 2026.07.09 | ₩44,719 | ₩44,872 | ₩44,665 | ₩44,799 | +0.18% | 7.9천 |
|---|
| 2026.07.08 | ₩44,638 | ₩44,771 | ₩44,324 | ₩44,765 | +0.28% | 6.1만 |
|---|
| 2026.07.07 | ₩45,468 | ₩45,468 | ₩45,026 | ₩45,110 | -0.79% | 4.5천 |
|---|
| 2026.07.06 | ₩45,140 | ₩45,399 | ₩45,140 | ₩45,347 | +0.46% | 6.4천 |
|---|
| 2026.07.02 | ₩44,879 | ₩45,026 | ₩44,745 | ₩44,911 | +0.07% | 5.4천 |
|---|
| 2026.07.01 | ₩44,157 | ₩44,331 | ₩44,128 | ₩44,150 | -0.02% | 3.2천 |
|---|
| 2026.06.30 | ₩44,130 | ₩44,331 | ₩44,037 | ₩44,291 | +0.36% | 2.1만 |
|---|
| 2026.06.29 | ₩44,224 | ₩44,317 | ₩44,077 | ₩44,287 | +0.14% | 8천 |
|---|
| 2026.06.26 | ₩44,251 | ₩44,478 | ₩44,224 | ₩44,285 | +0.08% | 3.5천 |
|---|
| 2026.06.25 | ₩44,231 | ₩44,384 | ₩44,103 | ₩44,149 | -0.18% | 9.4천 |
|---|
| 2026.06.24 | ₩44,124 | ₩44,170 | ₩43,903 | ₩43,959 | -0.37% | 7.1천 |
|---|
| 2026.06.23 | ₩44,264 | ₩44,538 | ₩44,237 | ₩44,404 | +0.32% | 2.7만 |
|---|
| 2026.06.22 | ₩45,086 | ₩49,506 | ₩44,973 | ₩45,033 | -0.12% | 8.6천 |
|---|
| 2026.06.18 | ₩45,227 | ₩45,361 | ₩44,961 | ₩45,184 | -0.09% | 8.6천 |
|---|
| 2026.06.17 | ₩45,775 | ₩45,936 | ₩45,069 | ₩45,069 | -1.54% | 9.1천 |
|---|
| 2026.06.16 | ₩45,788 | ₩45,802 | ₩45,441 | ₩45,441 | -0.76% | 6.3천 |
|---|
| 2026.06.15 | ₩45,829 | ₩45,835 | ₩45,668 | ₩45,688 | -0.31% | 9.6천 |
|---|
| 2026.06.12 | ₩44,679 | ₩45,200 | ₩44,679 | ₩45,065 | +0.87% | 5.2만 |
|---|
| 2026.06.11 | ₩44,023 | ₩44,939 | ₩43,983 | ₩44,939 | +2.08% | 6.1천 |
|---|
| 2026.06.10 | ₩44,077 | ₩44,077 | ₩43,524 | ₩43,524 | -1.25% | 4.7천 |
|---|
| 2026.06.09 | ₩44,465 | ₩44,465 | ₩43,809 | ₩44,197 | -0.60% | 4.1만 |
|---|
| 2026.06.08 | ₩44,685 | ₩44,839 | ₩44,658 | ₩44,658 | -0.06% | 1.5만 |
|---|
| 2026.06.05 | ₩45,173 | ₩45,173 | ₩44,277 | ₩44,323 | -1.88% | 6.1천 |
|---|
| 2026.06.04 | ₩45,441 | ₩45,722 | ₩45,441 | ₩45,615 | +0.38% | 1.1만 |
|---|
| 2026.06.03 | ₩45,387 | ₩45,407 | ₩45,213 | ₩45,251 | -0.30% | 6.8천 |
|---|
| 2026.06.02 | ₩45,347 | ₩45,554 | ₩45,347 | ₩45,554 | +0.46% | 6.5천 |
|---|
| 2026.06.01 | ₩45,173 | ₩45,481 | ₩45,040 | ₩45,394 | +0.49% | 2.1천 |
|---|
| 2026.05.29 | ₩44,986 | ₩45,149 | ₩44,986 | ₩45,149 | +0.36% | 900 |
|---|
| 2026.05.28 | ₩44,424 | ₩45,040 | ₩44,311 | ₩44,792 | +0.83% | 1.4만 |
|---|
| 2026.05.27 | ₩44,799 | ₩44,799 | ₩44,679 | ₩44,679 | -0.27% | 1.2만 |
|---|
| 2026.05.26 | ₩44,986 | ₩45,093 | ₩44,973 | ₩45,080 | +0.21% | 900 |
|---|
| 2026.05.22 | ₩44,277 | ₩44,383 | ₩44,184 | ₩44,184 | -0.21% | 3.5천 |
|---|
| 2026.05.21 | ₩44,485 | ₩44,485 | ₩44,465 | ₩44,465 | -0.05% | 1.3천 |
|---|
| 2026.05.20 | ₩43,783 | ₩44,431 | ₩43,742 | ₩44,431 | +1.48% | 8.4만 |
|---|
| 2026.05.19 | ₩43,849 | ₩43,890 | ₩43,702 | ₩43,767 | -0.19% | 2.8천 |
|---|
| 2026.05.18 | ₩43,983 | ₩44,030 | ₩43,983 | ₩44,030 | +0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩43,488 | ₩43,595 | ₩43,488 | ₩43,555 | +0.15% | 2.3천 |
|---|
| 2026.05.14 | ₩44,170 | ₩44,170 | ₩44,117 | ₩44,117 | -0.12% | 400 |
|---|
| 2026.05.13 | ₩44,010 | ₩44,194 | ₩44,010 | ₩44,194 | +0.42% | 1.3천 |
|---|
| 2026.05.12 | ₩43,769 | ₩44,003 | ₩43,769 | ₩43,997 | +0.52% | 600 |
|---|
| 2026.05.11 | ₩44,358 | ₩44,358 | ₩44,145 | ₩44,145 | -0.48% | 900 |
|---|
| 2026.05.08 | ₩44,063 | ₩44,209 | ₩44,063 | ₩44,209 | +0.33% | 3.3천 |
|---|
| 2026.05.07 | ₩43,956 | ₩43,956 | ₩43,716 | ₩43,761 | -0.44% | 1.9천 |
|---|
| 2026.05.06 | ₩44,331 | ₩44,384 | ₩44,277 | ₩44,384 | +0.12% | 2.8천 |
|---|
| 2026.05.05 | ₩43,208 | ₩43,395 | ₩43,127 | ₩43,381 | +0.40% | 1.6천 |
|---|
| 2026.05.04 | ₩42,953 | ₩43,181 | ₩42,793 | ₩42,820 | -0.31% | 2.2천 |
|---|
| 2026.05.01 | ₩43,208 | ₩43,208 | ₩43,034 | ₩43,047 | -0.37% | 800 |
|---|
| 2026.04.30 | ₩43,060 | ₩43,324 | ₩43,060 | ₩43,324 | +0.61% | 800 |
|---|
| 2026.04.29 | ₩42,404 | ₩42,404 | ₩42,338 | ₩42,378 | -0.06% | 900 |
|---|
| 2026.04.28 | ₩42,512 | ₩42,526 | ₩42,445 | ₩42,501 | -0.03% | 1.1천 |
|---|
| 2026.04.27 | ₩43,060 | ₩43,060 | ₩42,939 | ₩42,939 | -0.28% | 100 |
|---|
| 2026.04.24 | ₩43,014 | ₩43,047 | ₩43,007 | ₩43,047 | +0.08% | 600 |
|---|
| 2026.04.23 | ₩43,121 | ₩43,167 | ₩42,606 | ₩42,953 | -0.39% | 2.3천 |
|---|
| 2026.04.22 | ₩43,301 | ₩43,361 | ₩43,301 | ₩43,361 | +0.14% | 900 |
|---|
| 2026.04.21 | ₩43,869 | ₩43,869 | ₩43,167 | ₩43,216 | -1.49% | 4.8천 |
|---|
| 2026.04.20 | ₩43,930 | ₩44,023 | ₩43,930 | ₩44,003 | +0.17% | 2천 |
|---|
| 2026.04.17 | ₩44,344 | ₩44,344 | ₩44,190 | ₩44,190 | -0.35% | 1.5천 |
|---|
| 2026.04.16 | ₩43,769 | ₩43,783 | ₩43,676 | ₩43,716 | -0.12% | 5.3천 |
|---|
| 2026.04.15 | ₩43,508 | ₩43,535 | ₩43,508 | ₩43,535 | +0.06% | 1.1천 |
|---|
| 2026.04.14 | ₩43,595 | ₩43,729 | ₩43,595 | ₩43,689 | +0.21% | 2.3천 |
|---|
| 2026.04.13 | ₩42,793 | ₩43,375 | ₩42,793 | ₩43,375 | +1.36% | 5.9천 |
|---|
| 2026.04.10 | ₩43,127 | ₩43,161 | ₩42,994 | ₩43,064 | -0.15% | 7천 |
|---|
| 2026.04.09 | ₩42,994 | ₩43,194 | ₩42,860 | ₩43,067 | +0.17% | 6.2천 |
|---|
| 2026.04.08 | ₩43,355 | ₩43,408 | ₩43,261 | ₩43,278 | -0.18% | 5천 |
|---|
| 2026.04.07 | ₩41,830 | ₩42,499 | ₩41,810 | ₩42,019 | +0.45% | 5.7천 |
|---|
| 2026.04.06 | ₩41,991 | ₩42,151 | ₩41,991 | ₩42,103 | +0.27% | 22.4만 |
|---|
| 2026.04.02 | ₩41,616 | ₩42,111 | ₩41,616 | ₩41,997 | +0.92% | 2.6천 |
|---|
| 2026.04.01 | ₩42,191 | ₩42,444 | ₩42,138 | ₩42,138 | -0.13% | 5.5천 |
|---|
| 2026.03.31 | ₩41,161 | ₩41,646 | ₩41,014 | ₩41,646 | +1.18% | 8.3천 |
|---|
| 2026.03.30 | ₩40,560 | ₩40,560 | ₩40,286 | ₩40,286 | -0.68% | 2.7천 |
|---|
| 2026.03.27 | ₩40,466 | ₩40,466 | ₩40,235 | ₩40,235 | -0.57% | 2.5천 |
|---|
| 2026.03.26 | ₩40,627 | ₩40,627 | ₩40,486 | ₩40,486 | -0.35% | 300 |
|---|
| 2026.03.25 | ₩41,132 | ₩41,175 | ₩41,101 | ₩41,101 | -0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩40,680 | ₩40,693 | ₩40,506 | ₩40,607 | -0.18% | 2.8천 |
|---|
| 2026.03.23 | ₩40,493 | ₩40,700 | ₩40,479 | ₩40,700 | +0.51% | 1.2천 |
|---|
| 2026.03.20 | ₩40,466 | ₩40,466 | ₩39,811 | ₩39,886 | -1.43% | 2.8천 |
|---|
| 2026.03.19 | ₩40,105 | ₩40,854 | ₩40,105 | ₩40,713 | +1.52% | 3.6천 |
|---|
| 2026.03.18 | ₩40,867 | ₩40,867 | ₩40,841 | ₩40,861 | -0.02% | 1.5천 |
|---|
| 2026.03.17 | ₩41,095 | ₩41,095 | ₩41,075 | ₩41,088 | -0.02% | 900 |
|---|
| 2026.03.16 | ₩40,707 | ₩40,881 | ₩40,667 | ₩40,834 | +0.31% | 4.3천 |
|---|
| 2026.03.13 | ₩40,613 | ₩40,613 | ₩40,426 | ₩40,433 | -0.44% | 3.1천 |
|---|
| 2026.03.12 | ₩40,854 | ₩40,948 | ₩40,767 | ₩40,767 | -0.21% | 2.4천 |
|---|
| 2026.03.11 | ₩40,841 | ₩41,028 | ₩40,841 | ₩41,014 | +0.43% | 2천 |
|---|
| 2026.03.10 | ₩41,182 | ₩41,242 | ₩40,914 | ₩40,914 | -0.65% | 3.6천 |
|---|
| 2026.03.09 | ₩40,680 | ₩41,100 | ₩40,292 | ₩41,100 | +1.03% | 20만 |
|---|
| 2026.03.06 | ₩40,613 | ₩41,006 | ₩40,613 | ₩41,006 | +0.97% | 9.7천 |
|---|
| 2026.03.05 | ₩41,135 | ₩41,215 | ₩40,640 | ₩41,148 | +0.03% | 13만 |
|---|
| 2026.03.04 | ₩41,349 | ₩41,643 | ₩41,349 | ₩41,642 | +0.71% | 4.1천 |
|---|
| 2026.03.03 | ₩40,841 | ₩41,211 | ₩40,453 | ₩41,211 | +0.91% | 6.1천 |
|---|
| 2026.03.02 | ₩42,378 | ₩42,472 | ₩42,231 | ₩42,374 | -0.01% | 16.6만 |
|---|
| 2026.02.27 | ₩42,606 | ₩42,746 | ₩42,606 | ₩42,667 | +0.14% | 2.8천 |
|---|
| 2026.02.26 | ₩42,178 | ₩42,519 | ₩42,164 | ₩42,519 | +0.81% | 5.9천 |
|---|
| 2026.02.25 | ₩42,111 | ₩42,320 | ₩42,111 | ₩42,320 | +0.50% | 57.6만 |
|---|
| 2026.02.24 | ₩41,917 | ₩42,111 | ₩41,917 | ₩42,064 | +0.35% | 2.2천 |
|---|
| 2026.02.23 | ₩42,138 | ₩42,138 | ₩41,930 | ₩41,964 | -0.41% | 8.7천 |
|---|
| 2026.02.20 | ₩41,656 | ₩41,880 | ₩41,656 | ₩41,880 | +0.54% | 3.2천 |
|---|
| 2026.02.19 | ₩41,529 | ₩41,773 | ₩41,529 | ₩41,773 | +0.59% | 3.3천 |
|---|
| 2026.02.18 | ₩41,362 | ₩41,563 | ₩41,362 | ₩41,462 | +0.24% | 7만 |
|---|
| 2026.02.17 | ₩41,135 | ₩41,228 | ₩40,974 | ₩41,228 | +0.23% | 1천 |
|---|
| 2026.02.13 | ₩41,282 | ₩41,482 | ₩41,282 | ₩41,476 | +0.47% | 4.1천 |
|---|
| 2026.02.12 | ₩41,536 | ₩41,536 | ₩41,014 | ₩41,028 | -1.22% | 1.8천 |
|---|
| 2026.02.11 | ₩41,750 | ₩41,843 | ₩41,523 | ₩41,791 | +0.10% | 6.5천 |
|---|
| 2026.02.10 | ₩41,563 | ₩41,563 | ₩41,563 | ₩41,563 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩41,242 | ₩41,436 | ₩41,242 | ₩41,436 | +0.47% | 400 |
|---|
| 2026.02.06 | ₩40,613 | ₩40,901 | ₩40,613 | ₩40,901 | +0.71% | 1.1천 |
|---|
| 2026.02.05 | ₩40,138 | ₩40,138 | ₩39,891 | ₩39,891 | -0.62% | 400 |
|---|
| 2026.02.04 | ₩40,426 | ₩40,506 | ₩40,426 | ₩40,506 | +0.20% | 500 |
|---|
| 2026.02.03 | ₩39,965 | ₩40,052 | ₩39,965 | ₩40,052 | +0.22% | 800 |
|---|
| 2026.02.02 | ₩39,838 | ₩39,871 | ₩39,831 | ₩39,871 | +0.08% | 1천 |
|---|
| 2026.01.30 | ₩40,078 | ₩40,104 | ₩39,771 | ₩39,783 | -0.74% | 2.6천 |
|---|
| 2026.01.29 | ₩40,787 | ₩40,787 | ₩40,025 | ₩40,453 | -0.82% | 4.1천 |
|---|
| 2026.01.28 | ₩40,159 | ₩40,306 | ₩40,159 | ₩40,286 | +0.32% | 600 |
|---|
| 2026.01.27 | ₩40,279 | ₩40,453 | ₩40,279 | ₩40,418 | +0.35% | 1.1만 |
|---|
| 2026.01.26 | ₩40,152 | ₩40,159 | ₩39,998 | ₩39,998 | -0.38% | 1.1천 |
|---|
| 2026.01.23 | ₩39,784 | ₩39,918 | ₩39,784 | ₩39,918 | +0.34% | 700 |
|---|
| 2026.01.22 | ₩39,570 | ₩39,570 | ₩39,530 | ₩39,530 | -0.10% | 2.5천 |
|---|
| 2026.01.21 | ₩39,216 | ₩39,291 | ₩39,216 | ₩39,291 | +0.19% | 1.8천 |
|---|
| 2026.01.20 | ₩38,835 | ₩38,975 | ₩38,728 | ₩38,975 | +0.36% | 3.6천 |
|---|
| 2026.01.16 | ₩39,169 | ₩39,169 | ₩39,042 | ₩39,063 | -0.27% | 4.2만 |
|---|
| 2026.01.15 | ₩39,075 | ₩39,142 | ₩39,049 | ₩39,049 | -0.07% | 700 |
|---|
| 2026.01.14 | ₩39,182 | ₩39,343 | ₩39,182 | ₩39,293 | +0.28% | 1.9만 |
|---|
| 2026.01.13 | ₩38,968 | ₩39,102 | ₩38,968 | ₩39,042 | +0.19% | 1.5천 |
|---|
| 2026.01.12 | ₩39,156 | ₩39,202 | ₩39,156 | ₩39,202 | +0.12% | 2.8천 |
|---|
| 2026.01.09 | ₩39,022 | ₩39,022 | ₩38,944 | ₩38,958 | -0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩38,594 | ₩38,661 | ₩38,594 | ₩38,661 | +0.17% | 600 |
|---|
| 2026.01.07 | ₩38,409 | ₩38,409 | ₩38,409 | ₩38,409 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩38,594 | ₩38,594 | ₩38,547 | ₩38,547 | -0.12% | 600 |
|---|
| 2026.01.05 | ₩38,582 | ₩38,582 | ₩38,582 | ₩38,582 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩38,246 | ₩38,353 | ₩38,246 | ₩38,310 | +0.17% | 2.9천 |
|---|
| 2025.12.31 | ₩38,139 | ₩38,139 | ₩38,091 | ₩38,091 | -0.13% | 300 |
|---|
| 2025.12.30 | ₩38,306 | ₩38,306 | ₩38,306 | ₩38,306 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,219 | ₩38,219 | ₩38,179 | ₩38,186 | -0.09% | 700 |
|---|
| 2025.12.26 | ₩38,340 | ₩38,340 | ₩38,300 | ₩38,300 | -0.10% | 1.2천 |
|---|
| 2025.12.24 | ₩38,253 | ₩38,253 | ₩38,246 | ₩38,246 | -0.02% | 600 |
|---|
| 2025.12.23 | ₩38,300 | ₩38,300 | ₩38,286 | ₩38,286 | -0.03% | 900 |
|---|
| 2025.12.22 | ₩38,122 | ₩38,122 | ₩38,122 | ₩38,122 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩37,952 | ₩37,992 | ₩37,933 | ₩37,933 | -0.05% | 2.6천 |
|---|
| 2025.12.18 | ₩37,952 | ₩37,952 | ₩37,758 | ₩37,758 | -0.51% | 2.4천 |
|---|
| 2025.12.17 | ₩37,899 | ₩37,899 | ₩37,711 | ₩37,722 | -0.47% | 700 |
|---|
| 2025.12.16 | ₩38,126 | ₩38,126 | ₩37,884 | ₩37,884 | -0.63% | 1.3천 |
|---|
| 2025.12.15 | ₩38,407 | ₩38,407 | ₩38,159 | ₩38,159 | -0.64% | 500 |
|---|
| 2025.12.12 | ₩38,166 | ₩38,166 | ₩37,933 | ₩37,933 | -0.61% | 1.4천 |
|---|
| 2025.12.11 | ₩37,912 | ₩38,233 | ₩37,912 | ₩38,110 | +0.52% | 3천 |
|---|
| 2025.12.10 | ₩37,602 | ₩37,901 | ₩37,602 | ₩37,901 | +0.80% | 300 |
|---|
| 2025.12.09 | ₩37,564 | ₩37,564 | ₩37,549 | ₩37,549 | -0.04% | 200 |
|---|
| 2025.12.08 | ₩37,536 | ₩37,536 | ₩37,536 | ₩37,536 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,650 | ₩37,650 | ₩37,650 | ₩37,650 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,778 | ₩37,778 | ₩37,719 | ₩37,719 | -0.16% | 300 |
|---|
| 2025.12.03 | ₩37,384 | ₩37,591 | ₩37,384 | ₩37,586 | +0.54% | 9만 |
|---|
| 2025.12.02 | ₩37,353 | ₩37,353 | ₩37,353 | ₩37,353 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩37,644 | ₩37,644 | ₩37,479 | ₩37,479 | -0.44% | 400 |
|---|
| 2025.11.28 | ₩37,525 | ₩37,525 | ₩37,525 | ₩37,525 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,358 | ₩37,358 | ₩37,358 | ₩37,358 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩37,069 | ₩37,069 | ₩37,069 | ₩37,069 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,561 | ₩36,687 | ₩36,561 | ₩36,687 | +0.34% | 1.9천 |
|---|
| 2025.11.21 | ₩36,508 | ₩36,615 | ₩36,494 | ₩36,547 | +0.11% | 7.7만 |
|---|
| 2025.11.20 | ₩36,628 | ₩36,628 | ₩35,929 | ₩35,929 | -1.91% | 2.4천 |
|---|
| 2025.11.19 | ₩36,628 | ₩36,682 | ₩36,492 | ₩36,492 | -0.37% | 1천 |
|---|
| 2025.11.18 | ₩36,481 | ₩36,676 | ₩36,481 | ₩36,676 | +0.54% | 300 |
|---|
| 2025.11.17 | ₩37,310 | ₩37,310 | ₩36,855 | ₩36,945 | -0.98% | 600 |
|---|
| 2025.11.14 | ₩37,524 | ₩37,524 | ₩37,524 | ₩37,524 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩37,658 | ₩37,658 | ₩37,404 | ₩37,410 | -0.66% | 700 |
|---|
| 2025.11.12 | ₩37,537 | ₩37,537 | ₩37,537 | ₩37,537 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩37,310 | ₩37,310 | ₩37,281 | ₩37,281 | -0.08% | 200 |
|---|
| 2025.11.10 | ₩36,762 | ₩36,996 | ₩36,762 | ₩36,996 | +0.64% | 500 |
|---|
| 2025.11.07 | ₩36,227 | ₩36,565 | ₩36,227 | ₩36,565 | +0.93% | 4.5천 |
|---|
| 2025.11.06 | ₩36,401 | ₩36,434 | ₩36,401 | ₩36,434 | +0.09% | 200 |
|---|
| 2025.11.05 | ₩36,521 | ₩36,601 | ₩36,521 | ₩36,595 | +0.20% | 1.6천 |
|---|
| 2025.11.04 | ₩36,160 | ₩36,267 | ₩36,160 | ₩36,193 | +0.09% | 1.1천 |
|---|
| 2025.11.03 | ₩36,494 | ₩36,543 | ₩36,468 | ₩36,543 | +0.13% | 900 |
|---|
| 2025.10.31 | ₩36,534 | ₩36,534 | ₩36,468 | ₩36,501 | -0.09% | 700 |
|---|
| 2025.10.30 | ₩36,534 | ₩36,708 | ₩36,534 | ₩36,616 | +0.22% | 200 |
|---|
| 2025.10.29 | ₩36,762 | ₩36,762 | ₩36,621 | ₩36,621 | -0.38% | 600 |
|---|
| 2025.10.28 | ₩36,802 | ₩36,969 | ₩36,802 | ₩36,889 | +0.24% | 5.8천 |
|---|
| 2025.10.27 | ₩37,003 | ₩37,056 | ₩37,003 | ₩37,016 | +0.04% | 900 |
|---|
| 2025.10.24 | ₩36,949 | ₩36,949 | ₩36,896 | ₩36,902 | -0.13% | 1천 |
|---|
| 2025.10.23 | ₩36,802 | ₩36,889 | ₩36,802 | ₩36,889 | +0.24% | 400 |
|---|
| 2025.10.22 | ₩36,575 | ₩36,588 | ₩36,552 | ₩36,577 | +0.01% | 500 |
|---|
| 2025.10.21 | ₩36,374 | ₩36,417 | ₩36,374 | ₩36,417 | +0.12% | 200 |
|---|
| 2025.10.20 | ₩36,708 | ₩36,708 | ₩36,695 | ₩36,695 | -0.04% | 200 |
|---|
| 2025.10.17 | ₩36,559 | ₩36,559 | ₩36,534 | ₩36,547 | -0.03% | 4.7천 |
|---|
| 2025.10.16 | ₩36,468 | ₩36,601 | ₩36,468 | ₩36,506 | +0.11% | 1.2천 |
|---|
| 2025.10.15 | ₩36,361 | ₩36,361 | ₩36,357 | ₩36,357 | -0.01% | 400 |
|---|
| 2025.10.14 | ₩35,986 | ₩36,133 | ₩35,986 | ₩36,133 | +0.41% | 1천 |
|---|
| 2025.10.13 | ₩35,919 | ₩36,026 | ₩35,906 | ₩36,026 | +0.30% | 300 |
|---|
| 2025.10.10 | ₩35,973 | ₩35,973 | ₩35,677 | ₩35,677 | -0.82% | 700 |
|---|