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 | ₩47,124 | ₩47,238 | ₩47,066 | ₩47,211 | +0.18% | 1.7만 |
| 2026.10.08 | ₩46,663 | ₩46,997 | ₩46,623 | ₩46,961 | +0.64% | 1.9만 |
| 2026.10.07 | ₩46,770 | ₩46,957 | ₩46,730 | ₩46,857 | +0.19% | 6.9만 |
| 2026.10.06 | ₩47,331 | ₩47,369 | ₩47,131 | ₩47,251 | -0.17% | 2.2만 |
| 2026.10.05 | ₩47,184 | ₩47,294 | ₩46,930 | ₩47,214 | +0.06% | 2.5만 |
| 2026.10.02 | ₩47,278 | ₩47,358 | ₩46,997 | ₩47,244 | -0.07% | 6.4만 |
| 2026.10.01 | ₩47,184 | ₩47,211 | ₩46,796 | ₩46,982 | -0.43% | 1.9만 |
| 2026.09.30 | ₩47,438 | ₩47,465 | ₩46,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,057 |
| -0.80% |
| 2.8만 |
| 2026.09.29 | ₩47,478 | ₩47,478 | ₩47,024 | ₩47,291 | -0.39% | 6.2만 |
|---|
| 2026.09.28 | ₩47,692 | ₩47,866 | ₩47,559 | ₩47,711 | +0.04% | 3.8만 |
|---|
| 2026.09.25 | ₩48,067 | ₩48,240 | ₩47,920 | ₩48,194 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩48,133 | ₩48,147 | ₩47,786 | ₩47,972 | -0.34% | 4.4만 |
|---|
| 2026.09.23 | ₩48,668 | ₩48,668 | ₩48,240 | ₩48,354 | -0.65% | 2.8만 |
|---|
| 2026.09.22 | ₩48,949 | ₩49,243 | ₩48,791 | ₩49,152 | +0.42% | 3.2만 |
|---|
| 2026.09.21 | ₩49,029 | ₩49,029 | ₩48,735 | ₩48,853 | -0.36% | 2.5만 |
|---|
| 2026.09.18 | ₩48,775 | ₩48,775 | ₩48,481 | ₩48,712 | -0.13% | 5만 |
|---|
| 2026.09.17 | ₩49,270 | ₩49,277 | ₩49,004 | ₩49,103 | -0.34% | 2.7만 |
|---|
| 2026.09.16 | ₩49,203 | ₩49,203 | ₩48,347 | ₩48,592 | -1.24% | 2.4만 |
|---|
| 2026.09.15 | ₩48,909 | ₩49,069 | ₩48,748 | ₩48,989 | +0.16% | 3.5만 |
|---|
| 2026.09.14 | ₩48,962 | ₩49,377 | ₩48,882 | ₩49,144 | +0.37% | 2.9만 |
|---|
| 2026.09.11 | ₩48,936 | ₩48,996 | ₩48,748 | ₩48,845 | -0.19% | 2.8만 |
|---|
| 2026.09.10 | ₩48,682 | ₩48,722 | ₩48,421 | ₩48,421 | -0.54% | 3.5만 |
|---|
| 2026.09.09 | ₩49,350 | ₩49,430 | ₩48,962 | ₩48,996 | -0.72% | 4.9만 |
|---|
| 2026.09.08 | ₩49,791 | ₩49,831 | ₩49,461 | ₩49,461 | -0.66% | 5.5만 |
|---|
| 2026.09.04 | ₩49,952 | ₩50,112 | ₩49,805 | ₩50,005 | +0.11% | 5만 |
|---|
| 2026.09.03 | ₩50,192 | ₩50,426 | ₩50,099 | ₩50,373 | +0.36% | 8.8만 |
|---|
| 2026.09.02 | ₩49,350 | ₩49,618 | ₩49,350 | ₩49,544 | +0.39% | 8.5만 |
|---|
| 2026.09.01 | ₩49,404 | ₩49,751 | ₩49,216 | ₩49,222 | -0.37% | 9.5만 |
|---|
| 2026.08.31 | ₩49,805 | ₩49,818 | ₩49,537 | ₩49,618 | -0.38% | 7만 |
|---|
| 2026.08.28 | ₩50,259 | ₩50,259 | ₩49,631 | ₩49,719 | -1.07% | 4.6만 |
|---|
| 2026.08.27 | ₩49,979 | ₩50,206 | ₩49,897 | ₩50,178 | +0.40% | 8.8만 |
|---|
| 2026.08.26 | ₩50,206 | ₩50,226 | ₩49,938 | ₩49,992 | -0.43% | 3.6만 |
|---|
| 2026.08.25 | ₩50,299 | ₩50,500 | ₩50,219 | ₩50,485 | +0.37% | 6.3만 |
|---|
| 2026.08.24 | ₩50,393 | ₩50,460 | ₩50,306 | ₩50,420 | +0.05% | 6.8만 |
|---|
| 2026.08.21 | ₩50,286 | ₩50,445 | ₩50,246 | ₩50,417 | +0.26% | 4.8만 |
|---|
| 2026.08.20 | ₩49,698 | ₩50,126 | ₩49,696 | ₩49,908 | +0.42% | 11.9만 |
|---|
| 2026.08.19 | ₩49,404 | ₩49,765 | ₩49,404 | ₩49,668 | +0.54% | 20.9만 |
|---|
| 2026.08.18 | ₩48,708 | ₩48,789 | ₩48,481 | ₩48,509 | -0.41% | 3.1만 |
|---|
| 2026.08.17 | ₩48,655 | ₩48,867 | ₩48,621 | ₩48,631 | -0.05% | 23.2만 |
|---|
| 2026.08.14 | ₩48,916 | ₩48,921 | ₩48,698 | ₩48,698 | -0.45% | 4.8만 |
|---|
| 2026.08.13 | ₩48,214 | ₩48,468 | ₩48,149 | ₩48,394 | +0.37% | 4.5만 |
|---|
| 2026.08.12 | ₩48,267 | ₩48,359 | ₩48,167 | ₩48,244 | -0.05% | 1.4만 |
|---|
| 2026.08.11 | ₩48,334 | ₩48,434 | ₩48,187 | ₩48,222 | -0.23% | 2.5만 |
|---|
| 2026.08.10 | ₩47,960 | ₩48,949 | ₩47,906 | ₩48,194 | +0.49% | 8.8만 |
|---|
| 2026.08.07 | ₩48,020 | ₩48,160 | ₩47,994 | ₩48,153 | +0.28% | 1.7만 |
|---|
| 2026.08.06 | ₩47,278 | ₩47,452 | ₩47,171 | ₩47,303 | +0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩47,171 | ₩47,264 | ₩47,017 | ₩47,057 | -0.24% | 10만 |
|---|
| 2026.08.04 | ₩46,529 | ₩46,770 | ₩46,435 | ₩46,663 | +0.29% | 11.3만 |
|---|
| 2026.08.03 | ₩46,315 | ₩46,476 | ₩46,288 | ₩46,353 | +0.08% | 87.7만 |
|---|
| 2026.07.31 | ₩46,195 | ₩46,288 | ₩45,727 | ₩46,204 | +0.02% | 2.4만 |
|---|
| 2026.07.30 | ₩46,703 | ₩47,070 | ₩46,449 | ₩47,018 | +0.68% | 1.5만 |
|---|
| 2026.07.29 | ₩46,248 | ₩46,930 | ₩46,161 | ₩46,434 | +0.40% | 7만 |
|---|
| 2026.07.28 | ₩45,566 | ₩45,987 | ₩45,566 | ₩45,873 | +0.67% | 2.1만 |
|---|
| 2026.07.27 | ₩45,566 | ₩45,580 | ₩45,326 | ₩45,437 | -0.28% | 8.5천 |
|---|
| 2026.07.24 | ₩44,777 | ₩45,085 | ₩44,731 | ₩44,900 | +0.27% | 8천 |
|---|
| 2026.07.23 | ₩44,590 | ₩44,590 | ₩44,376 | ₩44,515 | -0.17% | 8.4천 |
|---|
| 2026.07.22 | ₩45,212 | ₩45,299 | ₩45,056 | ₩45,056 | -0.35% | 9천 |
|---|
| 2026.07.21 | ₩44,697 | ₩44,978 | ₩44,697 | ₩44,977 | +0.63% | 4.2천 |
|---|
| 2026.07.20 | ₩44,777 | ₩44,818 | ₩44,586 | ₩44,586 | -0.43% | 5.3천 |
|---|
| 2026.07.17 | ₩44,630 | ₩44,777 | ₩44,604 | ₩44,745 | +0.26% | 2.5천 |
|---|
| 2026.07.16 | ₩44,604 | ₩44,818 | ₩44,604 | ₩44,700 | +0.22% | 6.5천 |
|---|
| 2026.07.15 | ₩44,717 | ₩44,830 | ₩44,597 | ₩44,818 | +0.22% | 4.8만 |
|---|
| 2026.07.14 | ₩45,011 | ₩45,098 | ₩44,784 | ₩44,784 | -0.50% | 8천 |
|---|
| 2026.07.13 | ₩44,697 | ₩44,777 | ₩44,590 | ₩44,594 | -0.23% | 1.1만 |
|---|
| 2026.07.10 | ₩44,871 | ₩44,938 | ₩44,838 | ₩44,886 | +0.03% | 5.3천 |
|---|
| 2026.07.09 | ₩44,711 | ₩44,864 | ₩44,657 | ₩44,791 | +0.18% | 7.9천 |
|---|
| 2026.07.08 | ₩44,630 | ₩44,763 | ₩44,316 | ₩44,757 | +0.28% | 6.1만 |
|---|
| 2026.07.07 | ₩45,459 | ₩45,459 | ₩45,018 | ₩45,102 | -0.79% | 4.5천 |
|---|
| 2026.07.06 | ₩45,132 | ₩45,391 | ₩45,132 | ₩45,339 | +0.46% | 6.4천 |
|---|
| 2026.07.02 | ₩44,871 | ₩45,018 | ₩44,737 | ₩44,903 | +0.07% | 5.4천 |
|---|
| 2026.07.01 | ₩44,149 | ₩44,323 | ₩44,120 | ₩44,142 | -0.02% | 3.2천 |
|---|
| 2026.06.30 | ₩44,122 | ₩44,323 | ₩44,029 | ₩44,283 | +0.36% | 2.1만 |
|---|
| 2026.06.29 | ₩44,216 | ₩44,310 | ₩44,069 | ₩44,279 | +0.14% | 8천 |
|---|
| 2026.06.26 | ₩44,243 | ₩44,470 | ₩44,216 | ₩44,277 | +0.08% | 3.5천 |
|---|
| 2026.06.25 | ₩44,223 | ₩44,376 | ₩44,096 | ₩44,141 | -0.18% | 9.4천 |
|---|
| 2026.06.24 | ₩44,116 | ₩44,162 | ₩43,895 | ₩43,951 | -0.37% | 7.1천 |
|---|
| 2026.06.23 | ₩44,256 | ₩44,530 | ₩44,229 | ₩44,396 | +0.32% | 2.7만 |
|---|
| 2026.06.22 | ₩45,078 | ₩49,497 | ₩44,965 | ₩45,025 | -0.12% | 8.6천 |
|---|
| 2026.06.18 | ₩45,219 | ₩45,352 | ₩44,953 | ₩45,176 | -0.09% | 8.6천 |
|---|
| 2026.06.17 | ₩45,767 | ₩45,927 | ₩45,061 | ₩45,061 | -1.54% | 9.1천 |
|---|
| 2026.06.16 | ₩45,780 | ₩45,794 | ₩45,433 | ₩45,433 | -0.76% | 6.3천 |
|---|
| 2026.06.15 | ₩45,820 | ₩45,827 | ₩45,660 | ₩45,680 | -0.31% | 9.6천 |
|---|
| 2026.06.12 | ₩44,671 | ₩45,192 | ₩44,671 | ₩45,057 | +0.87% | 5.2만 |
|---|
| 2026.06.11 | ₩44,015 | ₩44,931 | ₩43,975 | ₩44,931 | +2.08% | 6.1천 |
|---|
| 2026.06.10 | ₩44,069 | ₩44,069 | ₩43,517 | ₩43,517 | -1.25% | 4.7천 |
|---|
| 2026.06.09 | ₩44,457 | ₩44,457 | ₩43,801 | ₩44,189 | -0.60% | 4.1만 |
|---|
| 2026.06.08 | ₩44,677 | ₩44,831 | ₩44,650 | ₩44,650 | -0.06% | 1.5만 |
|---|
| 2026.06.05 | ₩45,165 | ₩45,165 | ₩44,269 | ₩44,315 | -1.88% | 6.1천 |
|---|
| 2026.06.04 | ₩45,433 | ₩45,713 | ₩45,433 | ₩45,606 | +0.38% | 1.1만 |
|---|
| 2026.06.03 | ₩45,379 | ₩45,399 | ₩45,205 | ₩45,243 | -0.30% | 6.8천 |
|---|
| 2026.06.02 | ₩45,339 | ₩45,546 | ₩45,339 | ₩45,546 | +0.46% | 6.5천 |
|---|
| 2026.06.01 | ₩45,165 | ₩45,473 | ₩45,032 | ₩45,386 | +0.49% | 2.1천 |
|---|
| 2026.05.29 | ₩44,978 | ₩45,141 | ₩44,978 | ₩45,141 | +0.36% | 900 |
|---|
| 2026.05.28 | ₩44,416 | ₩45,032 | ₩44,303 | ₩44,784 | +0.83% | 1.4만 |
|---|
| 2026.05.27 | ₩44,791 | ₩44,791 | ₩44,671 | ₩44,671 | -0.27% | 1.2만 |
|---|
| 2026.05.26 | ₩44,978 | ₩45,085 | ₩44,965 | ₩45,072 | +0.21% | 900 |
|---|
| 2026.05.22 | ₩44,269 | ₩44,375 | ₩44,176 | ₩44,176 | -0.21% | 3.5천 |
|---|
| 2026.05.21 | ₩44,477 | ₩44,477 | ₩44,457 | ₩44,457 | -0.05% | 1.3천 |
|---|
| 2026.05.20 | ₩43,775 | ₩44,423 | ₩43,735 | ₩44,423 | +1.48% | 8.4만 |
|---|
| 2026.05.19 | ₩43,842 | ₩43,882 | ₩43,694 | ₩43,759 | -0.19% | 2.8천 |
|---|
| 2026.05.18 | ₩43,975 | ₩44,022 | ₩43,975 | ₩44,022 | +0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩43,481 | ₩43,588 | ₩43,481 | ₩43,547 | +0.15% | 2.3천 |
|---|
| 2026.05.14 | ₩44,162 | ₩44,162 | ₩44,109 | ₩44,109 | -0.12% | 400 |
|---|
| 2026.05.13 | ₩44,002 | ₩44,186 | ₩44,002 | ₩44,186 | +0.42% | 1.3천 |
|---|
| 2026.05.12 | ₩43,761 | ₩43,995 | ₩43,761 | ₩43,989 | +0.52% | 600 |
|---|
| 2026.05.11 | ₩44,350 | ₩44,350 | ₩44,137 | ₩44,137 | -0.48% | 900 |
|---|
| 2026.05.08 | ₩44,055 | ₩44,201 | ₩44,055 | ₩44,201 | +0.33% | 3.3천 |
|---|
| 2026.05.07 | ₩43,949 | ₩43,949 | ₩43,708 | ₩43,753 | -0.44% | 1.9천 |
|---|
| 2026.05.06 | ₩44,323 | ₩44,376 | ₩44,269 | ₩44,376 | +0.12% | 2.8천 |
|---|
| 2026.05.05 | ₩43,200 | ₩43,387 | ₩43,120 | ₩43,374 | +0.40% | 1.6천 |
|---|
| 2026.05.04 | ₩42,946 | ₩43,173 | ₩42,785 | ₩42,812 | -0.31% | 2.2천 |
|---|
| 2026.05.01 | ₩43,200 | ₩43,200 | ₩43,026 | ₩43,039 | -0.37% | 800 |
|---|
| 2026.04.30 | ₩43,053 | ₩43,316 | ₩43,053 | ₩43,316 | +0.61% | 800 |
|---|
| 2026.04.29 | ₩42,396 | ₩42,396 | ₩42,331 | ₩42,371 | -0.06% | 900 |
|---|
| 2026.04.28 | ₩42,505 | ₩42,518 | ₩42,438 | ₩42,494 | -0.03% | 1.1천 |
|---|
| 2026.04.27 | ₩43,053 | ₩43,053 | ₩42,931 | ₩42,931 | -0.28% | 100 |
|---|
| 2026.04.24 | ₩43,006 | ₩43,039 | ₩42,999 | ₩43,039 | +0.08% | 600 |
|---|
| 2026.04.23 | ₩43,113 | ₩43,160 | ₩42,598 | ₩42,946 | -0.39% | 2.3천 |
|---|
| 2026.04.22 | ₩43,293 | ₩43,354 | ₩43,293 | ₩43,354 | +0.14% | 900 |
|---|
| 2026.04.21 | ₩43,862 | ₩43,862 | ₩43,160 | ₩43,208 | -1.49% | 4.8천 |
|---|
| 2026.04.20 | ₩43,922 | ₩44,015 | ₩43,922 | ₩43,995 | +0.17% | 2천 |
|---|
| 2026.04.17 | ₩44,336 | ₩44,336 | ₩44,182 | ₩44,182 | -0.35% | 1.5천 |
|---|
| 2026.04.16 | ₩43,761 | ₩43,775 | ₩43,668 | ₩43,708 | -0.12% | 5.3천 |
|---|
| 2026.04.15 | ₩43,501 | ₩43,527 | ₩43,501 | ₩43,527 | +0.06% | 1.1천 |
|---|
| 2026.04.14 | ₩43,588 | ₩43,721 | ₩43,588 | ₩43,681 | +0.21% | 2.3천 |
|---|
| 2026.04.13 | ₩42,785 | ₩43,367 | ₩42,785 | ₩43,367 | +1.36% | 5.9천 |
|---|
| 2026.04.10 | ₩43,120 | ₩43,153 | ₩42,986 | ₩43,057 | -0.15% | 7천 |
|---|
| 2026.04.09 | ₩42,986 | ₩43,186 | ₩42,852 | ₩43,059 | +0.17% | 6.2천 |
|---|
| 2026.04.08 | ₩43,347 | ₩43,400 | ₩43,253 | ₩43,271 | -0.18% | 5천 |
|---|
| 2026.04.07 | ₩41,823 | ₩42,491 | ₩41,803 | ₩42,011 | +0.45% | 5.7천 |
|---|
| 2026.04.06 | ₩41,983 | ₩42,144 | ₩41,983 | ₩42,095 | +0.27% | 22.4만 |
|---|
| 2026.04.02 | ₩41,609 | ₩42,103 | ₩41,609 | ₩41,990 | +0.92% | 2.6천 |
|---|
| 2026.04.01 | ₩42,184 | ₩42,436 | ₩42,130 | ₩42,130 | -0.13% | 5.5천 |
|---|
| 2026.03.31 | ₩41,154 | ₩41,638 | ₩41,007 | ₩41,638 | +1.18% | 8.3천 |
|---|
| 2026.03.30 | ₩40,552 | ₩40,552 | ₩40,278 | ₩40,278 | -0.68% | 2.7천 |
|---|
| 2026.03.27 | ₩40,459 | ₩40,459 | ₩40,228 | ₩40,228 | -0.57% | 2.5천 |
|---|
| 2026.03.26 | ₩40,619 | ₩40,619 | ₩40,479 | ₩40,479 | -0.35% | 300 |
|---|
| 2026.03.25 | ₩41,125 | ₩41,167 | ₩41,094 | ₩41,094 | -0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩40,673 | ₩40,686 | ₩40,499 | ₩40,599 | -0.18% | 2.8천 |
|---|
| 2026.03.23 | ₩40,486 | ₩40,693 | ₩40,472 | ₩40,693 | +0.51% | 1.2천 |
|---|
| 2026.03.20 | ₩40,459 | ₩40,459 | ₩39,804 | ₩39,879 | -1.43% | 2.8천 |
|---|
| 2026.03.19 | ₩40,098 | ₩40,847 | ₩40,098 | ₩40,706 | +1.52% | 3.6천 |
|---|
| 2026.03.18 | ₩40,860 | ₩40,860 | ₩40,833 | ₩40,853 | -0.02% | 1.5천 |
|---|
| 2026.03.17 | ₩41,087 | ₩41,087 | ₩41,067 | ₩41,081 | -0.02% | 900 |
|---|
| 2026.03.16 | ₩40,699 | ₩40,873 | ₩40,659 | ₩40,827 | +0.31% | 4.3천 |
|---|
| 2026.03.13 | ₩40,606 | ₩40,606 | ₩40,419 | ₩40,425 | -0.44% | 3.1천 |
|---|
| 2026.03.12 | ₩40,847 | ₩40,940 | ₩40,760 | ₩40,760 | -0.21% | 2.4천 |
|---|
| 2026.03.11 | ₩40,833 | ₩41,020 | ₩40,833 | ₩41,007 | +0.43% | 2천 |
|---|
| 2026.03.10 | ₩41,174 | ₩41,234 | ₩40,907 | ₩40,907 | -0.65% | 3.6천 |
|---|
| 2026.03.09 | ₩40,673 | ₩41,093 | ₩40,285 | ₩41,093 | +1.03% | 20만 |
|---|
| 2026.03.06 | ₩40,606 | ₩40,999 | ₩40,606 | ₩40,999 | +0.97% | 9.7천 |
|---|
| 2026.03.05 | ₩41,127 | ₩41,208 | ₩40,633 | ₩41,141 | +0.03% | 13만 |
|---|
| 2026.03.04 | ₩41,341 | ₩41,635 | ₩41,341 | ₩41,634 | +0.71% | 4.1천 |
|---|
| 2026.03.03 | ₩40,833 | ₩41,204 | ₩40,445 | ₩41,204 | +0.91% | 6.1천 |
|---|
| 2026.03.02 | ₩42,371 | ₩42,464 | ₩42,224 | ₩42,367 | -0.01% | 16.6만 |
|---|
| 2026.02.27 | ₩42,598 | ₩42,738 | ₩42,598 | ₩42,660 | +0.14% | 2.8천 |
|---|
| 2026.02.26 | ₩42,170 | ₩42,511 | ₩42,157 | ₩42,511 | +0.81% | 5.9천 |
|---|
| 2026.02.25 | ₩42,103 | ₩42,312 | ₩42,103 | ₩42,312 | +0.50% | 57.6만 |
|---|
| 2026.02.24 | ₩41,910 | ₩42,103 | ₩41,910 | ₩42,057 | +0.35% | 2.2천 |
|---|
| 2026.02.23 | ₩42,130 | ₩42,130 | ₩41,923 | ₩41,956 | -0.41% | 8.7천 |
|---|
| 2026.02.20 | ₩41,649 | ₩41,872 | ₩41,649 | ₩41,872 | +0.54% | 3.2천 |
|---|
| 2026.02.19 | ₩41,522 | ₩41,765 | ₩41,522 | ₩41,765 | +0.59% | 3.3천 |
|---|
| 2026.02.18 | ₩41,355 | ₩41,555 | ₩41,355 | ₩41,455 | +0.24% | 7만 |
|---|
| 2026.02.17 | ₩41,127 | ₩41,221 | ₩40,967 | ₩41,221 | +0.23% | 1천 |
|---|
| 2026.02.13 | ₩41,274 | ₩41,475 | ₩41,274 | ₩41,468 | +0.47% | 4.1천 |
|---|
| 2026.02.12 | ₩41,528 | ₩41,528 | ₩41,007 | ₩41,020 | -1.22% | 1.8천 |
|---|
| 2026.02.11 | ₩41,742 | ₩41,836 | ₩41,515 | ₩41,784 | +0.10% | 6.5천 |
|---|
| 2026.02.10 | ₩41,555 | ₩41,555 | ₩41,555 | ₩41,555 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩41,234 | ₩41,428 | ₩41,234 | ₩41,428 | +0.47% | 400 |
|---|
| 2026.02.06 | ₩40,606 | ₩40,893 | ₩40,606 | ₩40,893 | +0.71% | 1.1천 |
|---|
| 2026.02.05 | ₩40,131 | ₩40,131 | ₩39,884 | ₩39,884 | -0.62% | 400 |
|---|
| 2026.02.04 | ₩40,419 | ₩40,499 | ₩40,419 | ₩40,499 | +0.20% | 500 |
|---|
| 2026.02.03 | ₩39,957 | ₩40,044 | ₩39,957 | ₩40,044 | +0.22% | 800 |
|---|
| 2026.02.02 | ₩39,830 | ₩39,864 | ₩39,824 | ₩39,864 | +0.08% | 1천 |
|---|
| 2026.01.30 | ₩40,071 | ₩40,096 | ₩39,764 | ₩39,776 | -0.74% | 2.6천 |
|---|
| 2026.01.29 | ₩40,780 | ₩40,780 | ₩40,018 | ₩40,445 | -0.82% | 4.1천 |
|---|
| 2026.01.28 | ₩40,151 | ₩40,298 | ₩40,151 | ₩40,278 | +0.32% | 600 |
|---|
| 2026.01.27 | ₩40,272 | ₩40,445 | ₩40,272 | ₩40,411 | +0.35% | 1.1만 |
|---|
| 2026.01.26 | ₩40,145 | ₩40,151 | ₩39,991 | ₩39,991 | -0.38% | 1.1천 |
|---|
| 2026.01.23 | ₩39,777 | ₩39,911 | ₩39,777 | ₩39,911 | +0.34% | 700 |
|---|
| 2026.01.22 | ₩39,563 | ₩39,563 | ₩39,523 | ₩39,523 | -0.10% | 2.5천 |
|---|
| 2026.01.21 | ₩39,209 | ₩39,284 | ₩39,209 | ₩39,284 | +0.19% | 1.8천 |
|---|
| 2026.01.20 | ₩38,828 | ₩38,968 | ₩38,721 | ₩38,968 | +0.36% | 3.6천 |
|---|
| 2026.01.16 | ₩39,162 | ₩39,162 | ₩39,035 | ₩39,056 | -0.27% | 4.2만 |
|---|
| 2026.01.15 | ₩39,068 | ₩39,135 | ₩39,042 | ₩39,042 | -0.07% | 700 |
|---|
| 2026.01.14 | ₩39,175 | ₩39,336 | ₩39,175 | ₩39,286 | +0.28% | 1.9만 |
|---|
| 2026.01.13 | ₩38,961 | ₩39,095 | ₩38,961 | ₩39,035 | +0.19% | 1.5천 |
|---|
| 2026.01.12 | ₩39,149 | ₩39,195 | ₩39,149 | ₩39,195 | +0.12% | 2.8천 |
|---|
| 2026.01.09 | ₩39,015 | ₩39,015 | ₩38,937 | ₩38,951 | -0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩38,587 | ₩38,654 | ₩38,587 | ₩38,654 | +0.17% | 600 |
|---|
| 2026.01.07 | ₩38,402 | ₩38,402 | ₩38,402 | ₩38,402 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩38,587 | ₩38,587 | ₩38,540 | ₩38,540 | -0.12% | 600 |
|---|
| 2026.01.05 | ₩38,575 | ₩38,575 | ₩38,575 | ₩38,575 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩38,239 | ₩38,346 | ₩38,239 | ₩38,304 | +0.17% | 2.9천 |
|---|
| 2025.12.31 | ₩38,132 | ₩38,132 | ₩38,084 | ₩38,084 | -0.13% | 300 |
|---|
| 2025.12.30 | ₩38,300 | ₩38,300 | ₩38,300 | ₩38,300 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,213 | ₩38,213 | ₩38,172 | ₩38,179 | -0.09% | 700 |
|---|
| 2025.12.26 | ₩38,333 | ₩38,333 | ₩38,293 | ₩38,293 | -0.10% | 1.2천 |
|---|
| 2025.12.24 | ₩38,246 | ₩38,246 | ₩38,239 | ₩38,239 | -0.02% | 600 |
|---|
| 2025.12.23 | ₩38,293 | ₩38,293 | ₩38,279 | ₩38,279 | -0.03% | 900 |
|---|
| 2025.12.22 | ₩38,115 | ₩38,115 | ₩38,115 | ₩38,115 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩37,945 | ₩37,985 | ₩37,926 | ₩37,926 | -0.05% | 2.6천 |
|---|
| 2025.12.18 | ₩37,945 | ₩37,945 | ₩37,751 | ₩37,751 | -0.51% | 2.4천 |
|---|
| 2025.12.17 | ₩37,892 | ₩37,892 | ₩37,705 | ₩37,715 | -0.47% | 700 |
|---|
| 2025.12.16 | ₩38,119 | ₩38,119 | ₩37,877 | ₩37,877 | -0.63% | 1.3천 |
|---|
| 2025.12.15 | ₩38,400 | ₩38,400 | ₩38,152 | ₩38,152 | -0.64% | 500 |
|---|
| 2025.12.12 | ₩38,159 | ₩38,159 | ₩37,926 | ₩37,926 | -0.61% | 1.4천 |
|---|
| 2025.12.11 | ₩37,905 | ₩38,226 | ₩37,905 | ₩38,103 | +0.52% | 3천 |
|---|
| 2025.12.10 | ₩37,595 | ₩37,894 | ₩37,595 | ₩37,894 | +0.80% | 300 |
|---|
| 2025.12.09 | ₩37,557 | ₩37,557 | ₩37,543 | ₩37,543 | -0.04% | 200 |
|---|
| 2025.12.08 | ₩37,529 | ₩37,529 | ₩37,529 | ₩37,529 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,643 | ₩37,643 | ₩37,643 | ₩37,643 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,771 | ₩37,771 | ₩37,713 | ₩37,713 | -0.16% | 300 |
|---|
| 2025.12.03 | ₩37,377 | ₩37,584 | ₩37,377 | ₩37,579 | +0.54% | 9만 |
|---|
| 2025.12.02 | ₩37,346 | ₩37,346 | ₩37,346 | ₩37,346 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩37,638 | ₩37,638 | ₩37,472 | ₩37,472 | -0.44% | 400 |
|---|
| 2025.11.28 | ₩37,519 | ₩37,519 | ₩37,519 | ₩37,519 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,352 | ₩37,352 | ₩37,352 | ₩37,352 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩37,063 | ₩37,063 | ₩37,063 | ₩37,063 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,555 | ₩36,680 | ₩36,555 | ₩36,680 | +0.34% | 1.9천 |
|---|
| 2025.11.21 | ₩36,501 | ₩36,608 | ₩36,488 | ₩36,540 | +0.11% | 7.7만 |
|---|
| 2025.11.20 | ₩36,622 | ₩36,622 | ₩35,922 | ₩35,922 | -1.91% | 2.4천 |
|---|
| 2025.11.19 | ₩36,622 | ₩36,675 | ₩36,485 | ₩36,485 | -0.37% | 1천 |
|---|
| 2025.11.18 | ₩36,474 | ₩36,670 | ₩36,474 | ₩36,670 | +0.54% | 300 |
|---|
| 2025.11.17 | ₩37,303 | ₩37,303 | ₩36,849 | ₩36,938 | -0.98% | 600 |
|---|
| 2025.11.14 | ₩37,517 | ₩37,517 | ₩37,517 | ₩37,517 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩37,651 | ₩37,651 | ₩37,397 | ₩37,404 | -0.66% | 700 |
|---|
| 2025.11.12 | ₩37,531 | ₩37,531 | ₩37,531 | ₩37,531 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩37,303 | ₩37,303 | ₩37,274 | ₩37,274 | -0.08% | 200 |
|---|
| 2025.11.10 | ₩36,755 | ₩36,989 | ₩36,755 | ₩36,989 | +0.64% | 500 |
|---|
| 2025.11.07 | ₩36,220 | ₩36,559 | ₩36,220 | ₩36,559 | +0.93% | 4.5천 |
|---|
| 2025.11.06 | ₩36,394 | ₩36,428 | ₩36,394 | ₩36,428 | +0.09% | 200 |
|---|
| 2025.11.05 | ₩36,515 | ₩36,595 | ₩36,515 | ₩36,588 | +0.20% | 1.6천 |
|---|
| 2025.11.04 | ₩36,154 | ₩36,261 | ₩36,154 | ₩36,187 | +0.09% | 1.1천 |
|---|
| 2025.11.03 | ₩36,488 | ₩36,536 | ₩36,461 | ₩36,536 | +0.13% | 900 |
|---|
| 2025.10.31 | ₩36,528 | ₩36,528 | ₩36,461 | ₩36,495 | -0.09% | 700 |
|---|
| 2025.10.30 | ₩36,528 | ₩36,702 | ₩36,528 | ₩36,609 | +0.22% | 200 |
|---|
| 2025.10.29 | ₩36,755 | ₩36,755 | ₩36,615 | ₩36,615 | -0.38% | 600 |
|---|
| 2025.10.28 | ₩36,795 | ₩36,962 | ₩36,795 | ₩36,882 | +0.24% | 5.8천 |
|---|
| 2025.10.27 | ₩36,996 | ₩37,049 | ₩36,996 | ₩37,009 | +0.04% | 900 |
|---|
| 2025.10.24 | ₩36,942 | ₩36,942 | ₩36,889 | ₩36,896 | -0.13% | 1천 |
|---|
| 2025.10.23 | ₩36,795 | ₩36,882 | ₩36,795 | ₩36,882 | +0.24% | 400 |
|---|
| 2025.10.22 | ₩36,568 | ₩36,581 | ₩36,545 | ₩36,571 | +0.01% | 500 |
|---|
| 2025.10.21 | ₩36,367 | ₩36,410 | ₩36,367 | ₩36,410 | +0.12% | 200 |
|---|
| 2025.10.20 | ₩36,702 | ₩36,702 | ₩36,688 | ₩36,688 | -0.04% | 200 |
|---|
| 2025.10.17 | ₩36,552 | ₩36,552 | ₩36,528 | ₩36,540 | -0.03% | 4.7천 |
|---|
| 2025.10.16 | ₩36,461 | ₩36,595 | ₩36,461 | ₩36,500 | +0.11% | 1.2천 |
|---|
| 2025.10.15 | ₩36,354 | ₩36,354 | ₩36,350 | ₩36,350 | -0.01% | 400 |
|---|
| 2025.10.14 | ₩35,980 | ₩36,127 | ₩35,980 | ₩36,127 | +0.41% | 1천 |
|---|
| 2025.10.13 | ₩35,913 | ₩36,020 | ₩35,900 | ₩36,020 | +0.30% | 300 |
|---|
| 2025.10.10 | ₩35,966 | ₩35,966 | ₩35,671 | ₩35,671 | -0.82% | 700 |
|---|