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 | ₩47,283 | ₩47,397 | ₩47,225 | ₩47,370 | +0.18% | 1.7만 |
| 2026.10.08 | ₩46,820 | ₩47,155 | ₩46,779 | ₩47,119 | +0.64% | 1.9만 |
| 2026.10.07 | ₩46,927 | ₩47,115 | ₩46,887 | ₩47,014 | +0.19% | 6.9만 |
| 2026.10.06 | ₩47,491 | ₩47,528 | ₩47,289 | ₩47,410 | -0.17% | 2.2만 |
| 2026.10.05 | ₩47,343 | ₩47,453 | ₩47,088 | ₩47,372 | +0.06% | 2.5만 |
| 2026.10.02 | ₩47,437 | ₩47,517 | ₩47,155 | ₩47,403 | -0.07% | 6.4만 |
| 2026.10.01 | ₩47,343 | ₩47,370 | ₩46,954 | ₩47,140 | -0.43% | 1.9만 |
| 2026.09.30 | ₩47,598 | ₩47,625 | ₩47,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,215 |
| -0.80% |
| 2.8만 |
| 2026.09.29 | ₩47,638 | ₩47,638 | ₩47,182 | ₩47,450 | -0.39% | 6.2만 |
|---|
| 2026.09.28 | ₩47,853 | ₩48,027 | ₩47,719 | ₩47,872 | +0.04% | 3.8만 |
|---|
| 2026.09.25 | ₩48,228 | ₩48,403 | ₩48,081 | ₩48,356 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩48,295 | ₩48,309 | ₩47,947 | ₩48,133 | -0.34% | 4.4만 |
|---|
| 2026.09.23 | ₩48,832 | ₩48,832 | ₩48,403 | ₩48,517 | -0.65% | 2.8만 |
|---|
| 2026.09.22 | ₩49,114 | ₩49,409 | ₩48,955 | ₩49,318 | +0.42% | 3.2만 |
|---|
| 2026.09.21 | ₩49,194 | ₩49,194 | ₩48,899 | ₩49,017 | -0.36% | 2.5만 |
|---|
| 2026.09.18 | ₩48,939 | ₩48,939 | ₩48,644 | ₩48,876 | -0.13% | 5만 |
|---|
| 2026.09.17 | ₩49,436 | ₩49,442 | ₩49,169 | ₩49,268 | -0.34% | 2.7만 |
|---|
| 2026.09.16 | ₩49,369 | ₩49,369 | ₩48,510 | ₩48,756 | -1.24% | 2.4만 |
|---|
| 2026.09.15 | ₩49,074 | ₩49,235 | ₩48,913 | ₩49,154 | +0.16% | 3.5만 |
|---|
| 2026.09.14 | ₩49,127 | ₩49,543 | ₩49,047 | ₩49,310 | +0.37% | 2.9만 |
|---|
| 2026.09.11 | ₩49,100 | ₩49,161 | ₩48,913 | ₩49,009 | -0.19% | 2.8만 |
|---|
| 2026.09.10 | ₩48,845 | ₩48,886 | ₩48,584 | ₩48,584 | -0.54% | 3.5만 |
|---|
| 2026.09.09 | ₩49,516 | ₩49,597 | ₩49,127 | ₩49,161 | -0.72% | 4.9만 |
|---|
| 2026.09.08 | ₩49,959 | ₩49,999 | ₩49,628 | ₩49,628 | -0.66% | 5.5만 |
|---|
| 2026.09.04 | ₩50,120 | ₩50,281 | ₩49,972 | ₩50,174 | +0.11% | 5만 |
|---|
| 2026.09.03 | ₩50,361 | ₩50,596 | ₩50,268 | ₩50,543 | +0.36% | 8.8만 |
|---|
| 2026.09.02 | ₩49,516 | ₩49,785 | ₩49,516 | ₩49,711 | +0.39% | 8.5만 |
|---|
| 2026.09.01 | ₩49,570 | ₩49,919 | ₩49,382 | ₩49,387 | -0.37% | 9.5만 |
|---|
| 2026.08.31 | ₩49,972 | ₩49,986 | ₩49,704 | ₩49,785 | -0.38% | 7만 |
|---|
| 2026.08.28 | ₩50,428 | ₩50,428 | ₩49,798 | ₩49,887 | -1.07% | 4.6만 |
|---|
| 2026.08.27 | ₩50,147 | ₩50,375 | ₩50,065 | ₩50,347 | +0.40% | 8.8만 |
|---|
| 2026.08.26 | ₩50,375 | ₩50,395 | ₩50,107 | ₩50,160 | -0.43% | 3.6만 |
|---|
| 2026.08.25 | ₩50,469 | ₩50,670 | ₩50,388 | ₩50,655 | +0.37% | 6.3만 |
|---|
| 2026.08.24 | ₩50,563 | ₩50,630 | ₩50,475 | ₩50,589 | +0.05% | 6.8만 |
|---|
| 2026.08.21 | ₩50,455 | ₩50,615 | ₩50,415 | ₩50,587 | +0.26% | 4.8만 |
|---|
| 2026.08.20 | ₩49,865 | ₩50,294 | ₩49,864 | ₩50,076 | +0.42% | 11.9만 |
|---|
| 2026.08.19 | ₩49,570 | ₩49,932 | ₩49,570 | ₩49,836 | +0.54% | 20.9만 |
|---|
| 2026.08.18 | ₩48,872 | ₩48,953 | ₩48,644 | ₩48,672 | -0.41% | 3.1만 |
|---|
| 2026.08.17 | ₩48,819 | ₩49,032 | ₩48,785 | ₩48,794 | -0.05% | 23.2만 |
|---|
| 2026.08.14 | ₩49,080 | ₩49,086 | ₩48,862 | ₩48,862 | -0.45% | 4.8만 |
|---|
| 2026.08.13 | ₩48,376 | ₩48,631 | ₩48,312 | ₩48,557 | +0.37% | 4.5만 |
|---|
| 2026.08.12 | ₩48,430 | ₩48,522 | ₩48,329 | ₩48,407 | -0.05% | 1.4만 |
|---|
| 2026.08.11 | ₩48,497 | ₩48,597 | ₩48,349 | ₩48,384 | -0.23% | 2.5만 |
|---|
| 2026.08.10 | ₩48,121 | ₩49,114 | ₩48,067 | ₩48,356 | +0.49% | 8.8만 |
|---|
| 2026.08.07 | ₩48,181 | ₩48,322 | ₩48,156 | ₩48,316 | +0.28% | 1.7만 |
|---|
| 2026.08.06 | ₩47,437 | ₩47,611 | ₩47,330 | ₩47,462 | +0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩47,330 | ₩47,423 | ₩47,175 | ₩47,215 | -0.24% | 10만 |
|---|
| 2026.08.04 | ₩46,686 | ₩46,927 | ₩46,592 | ₩46,820 | +0.29% | 11.3만 |
|---|
| 2026.08.03 | ₩46,471 | ₩46,632 | ₩46,444 | ₩46,509 | +0.08% | 87.7만 |
|---|
| 2026.07.31 | ₩46,350 | ₩46,444 | ₩45,881 | ₩46,360 | +0.02% | 2.4만 |
|---|
| 2026.07.30 | ₩46,860 | ₩47,229 | ₩46,605 | ₩47,177 | +0.68% | 1.5만 |
|---|
| 2026.07.29 | ₩46,404 | ₩47,088 | ₩46,317 | ₩46,590 | +0.40% | 7만 |
|---|
| 2026.07.28 | ₩45,720 | ₩46,142 | ₩45,720 | ₩46,027 | +0.67% | 2.1만 |
|---|
| 2026.07.27 | ₩45,720 | ₩45,733 | ₩45,478 | ₩45,590 | -0.28% | 8.5천 |
|---|
| 2026.07.24 | ₩44,928 | ₩45,237 | ₩44,881 | ₩45,052 | +0.27% | 8천 |
|---|
| 2026.07.23 | ₩44,740 | ₩44,740 | ₩44,526 | ₩44,665 | -0.17% | 8.4천 |
|---|
| 2026.07.22 | ₩45,364 | ₩45,451 | ₩45,207 | ₩45,207 | -0.35% | 9천 |
|---|
| 2026.07.21 | ₩44,848 | ₩45,129 | ₩44,848 | ₩45,128 | +0.63% | 4.2천 |
|---|
| 2026.07.20 | ₩44,928 | ₩44,968 | ₩44,736 | ₩44,736 | -0.43% | 5.3천 |
|---|
| 2026.07.17 | ₩44,781 | ₩44,928 | ₩44,754 | ₩44,896 | +0.26% | 2.5천 |
|---|
| 2026.07.16 | ₩44,754 | ₩44,968 | ₩44,754 | ₩44,850 | +0.22% | 6.5천 |
|---|
| 2026.07.15 | ₩44,868 | ₩44,980 | ₩44,747 | ₩44,968 | +0.22% | 4.8만 |
|---|
| 2026.07.14 | ₩45,163 | ₩45,250 | ₩44,935 | ₩44,935 | -0.50% | 8천 |
|---|
| 2026.07.13 | ₩44,848 | ₩44,928 | ₩44,740 | ₩44,744 | -0.23% | 1.1만 |
|---|
| 2026.07.10 | ₩45,022 | ₩45,089 | ₩44,989 | ₩45,037 | +0.03% | 5.3천 |
|---|
| 2026.07.09 | ₩44,861 | ₩45,015 | ₩44,807 | ₩44,942 | +0.18% | 7.9천 |
|---|
| 2026.07.08 | ₩44,781 | ₩44,913 | ₩44,465 | ₩44,908 | +0.28% | 6.1만 |
|---|
| 2026.07.07 | ₩45,612 | ₩45,612 | ₩45,170 | ₩45,254 | -0.79% | 4.5천 |
|---|
| 2026.07.06 | ₩45,284 | ₩45,544 | ₩45,284 | ₩45,492 | +0.46% | 6.4천 |
|---|
| 2026.07.02 | ₩45,022 | ₩45,170 | ₩44,888 | ₩45,054 | +0.07% | 5.4천 |
|---|
| 2026.07.01 | ₩44,298 | ₩44,472 | ₩44,268 | ₩44,291 | -0.02% | 3.2천 |
|---|
| 2026.06.30 | ₩44,271 | ₩44,472 | ₩44,177 | ₩44,432 | +0.36% | 2.1만 |
|---|
| 2026.06.29 | ₩44,365 | ₩44,459 | ₩44,217 | ₩44,428 | +0.14% | 8천 |
|---|
| 2026.06.26 | ₩44,392 | ₩44,620 | ₩44,365 | ₩44,426 | +0.08% | 3.5천 |
|---|
| 2026.06.25 | ₩44,371 | ₩44,526 | ₩44,244 | ₩44,290 | -0.18% | 9.4천 |
|---|
| 2026.06.24 | ₩44,264 | ₩44,311 | ₩44,043 | ₩44,099 | -0.37% | 7.1천 |
|---|
| 2026.06.23 | ₩44,405 | ₩44,680 | ₩44,378 | ₩44,546 | +0.32% | 2.7만 |
|---|
| 2026.06.22 | ₩45,230 | ₩49,664 | ₩45,116 | ₩45,176 | -0.12% | 8.6천 |
|---|
| 2026.06.18 | ₩45,371 | ₩45,505 | ₩45,104 | ₩45,328 | -0.09% | 8.6천 |
|---|
| 2026.06.17 | ₩45,921 | ₩46,082 | ₩45,213 | ₩45,213 | -1.54% | 9.1천 |
|---|
| 2026.06.16 | ₩45,934 | ₩45,948 | ₩45,586 | ₩45,586 | -0.76% | 6.3천 |
|---|
| 2026.06.15 | ₩45,975 | ₩45,981 | ₩45,814 | ₩45,834 | -0.31% | 9.6천 |
|---|
| 2026.06.12 | ₩44,821 | ₩45,344 | ₩44,821 | ₩45,209 | +0.87% | 5.2만 |
|---|
| 2026.06.11 | ₩44,163 | ₩45,082 | ₩44,123 | ₩45,082 | +2.08% | 6.1천 |
|---|
| 2026.06.10 | ₩44,217 | ₩44,217 | ₩43,663 | ₩43,663 | -1.25% | 4.7천 |
|---|
| 2026.06.09 | ₩44,606 | ₩44,606 | ₩43,949 | ₩44,338 | -0.60% | 4.1만 |
|---|
| 2026.06.08 | ₩44,828 | ₩44,982 | ₩44,801 | ₩44,801 | -0.06% | 1.5만 |
|---|
| 2026.06.05 | ₩45,317 | ₩45,317 | ₩44,418 | ₩44,464 | -1.88% | 6.1천 |
|---|
| 2026.06.04 | ₩45,586 | ₩45,867 | ₩45,586 | ₩45,760 | +0.38% | 1.1만 |
|---|
| 2026.06.03 | ₩45,532 | ₩45,552 | ₩45,357 | ₩45,395 | -0.30% | 6.8천 |
|---|
| 2026.06.02 | ₩45,492 | ₩45,700 | ₩45,492 | ₩45,700 | +0.46% | 6.5천 |
|---|
| 2026.06.01 | ₩45,317 | ₩45,626 | ₩45,183 | ₩45,539 | +0.49% | 2.1천 |
|---|
| 2026.05.29 | ₩45,129 | ₩45,293 | ₩45,129 | ₩45,293 | +0.36% | 900 |
|---|
| 2026.05.28 | ₩44,566 | ₩45,183 | ₩44,452 | ₩44,935 | +0.83% | 1.4만 |
|---|
| 2026.05.27 | ₩44,942 | ₩44,942 | ₩44,821 | ₩44,821 | -0.27% | 1.2만 |
|---|
| 2026.05.26 | ₩45,129 | ₩45,237 | ₩45,116 | ₩45,223 | +0.21% | 900 |
|---|
| 2026.05.22 | ₩44,418 | ₩44,524 | ₩44,324 | ₩44,324 | -0.21% | 3.5천 |
|---|
| 2026.05.21 | ₩44,626 | ₩44,626 | ₩44,606 | ₩44,606 | -0.05% | 1.3천 |
|---|
| 2026.05.20 | ₩43,922 | ₩44,573 | ₩43,882 | ₩44,573 | +1.48% | 8.4만 |
|---|
| 2026.05.19 | ₩43,989 | ₩44,029 | ₩43,842 | ₩43,906 | -0.19% | 2.8천 |
|---|
| 2026.05.18 | ₩44,123 | ₩44,170 | ₩44,123 | ₩44,170 | +0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩43,627 | ₩43,734 | ₩43,627 | ₩43,694 | +0.15% | 2.3천 |
|---|
| 2026.05.14 | ₩44,311 | ₩44,311 | ₩44,257 | ₩44,257 | -0.12% | 400 |
|---|
| 2026.05.13 | ₩44,150 | ₩44,335 | ₩44,150 | ₩44,335 | +0.42% | 1.3천 |
|---|
| 2026.05.12 | ₩43,909 | ₩44,143 | ₩43,909 | ₩44,137 | +0.52% | 600 |
|---|
| 2026.05.11 | ₩44,499 | ₩44,499 | ₩44,286 | ₩44,286 | -0.48% | 900 |
|---|
| 2026.05.08 | ₩44,204 | ₩44,350 | ₩44,204 | ₩44,350 | +0.33% | 3.3천 |
|---|
| 2026.05.07 | ₩44,096 | ₩44,096 | ₩43,855 | ₩43,901 | -0.44% | 1.9천 |
|---|
| 2026.05.06 | ₩44,472 | ₩44,526 | ₩44,418 | ₩44,526 | +0.12% | 2.8천 |
|---|
| 2026.05.05 | ₩43,345 | ₩43,533 | ₩43,265 | ₩43,520 | +0.40% | 1.6천 |
|---|
| 2026.05.04 | ₩43,090 | ₩43,318 | ₩42,929 | ₩42,956 | -0.31% | 2.2천 |
|---|
| 2026.05.01 | ₩43,345 | ₩43,345 | ₩43,171 | ₩43,184 | -0.37% | 800 |
|---|
| 2026.04.30 | ₩43,198 | ₩43,462 | ₩43,198 | ₩43,462 | +0.61% | 800 |
|---|
| 2026.04.29 | ₩42,539 | ₩42,539 | ₩42,473 | ₩42,513 | -0.06% | 900 |
|---|
| 2026.04.28 | ₩42,648 | ₩42,661 | ₩42,580 | ₩42,637 | -0.03% | 1.1천 |
|---|
| 2026.04.27 | ₩43,198 | ₩43,198 | ₩43,076 | ₩43,076 | -0.28% | 100 |
|---|
| 2026.04.24 | ₩43,151 | ₩43,184 | ₩43,144 | ₩43,184 | +0.08% | 600 |
|---|
| 2026.04.23 | ₩43,258 | ₩43,305 | ₩42,741 | ₩43,090 | -0.39% | 2.3천 |
|---|
| 2026.04.22 | ₩43,439 | ₩43,499 | ₩43,439 | ₩43,499 | +0.14% | 900 |
|---|
| 2026.04.21 | ₩44,009 | ₩44,009 | ₩43,305 | ₩43,353 | -1.49% | 4.8천 |
|---|
| 2026.04.20 | ₩44,070 | ₩44,163 | ₩44,070 | ₩44,143 | +0.17% | 2천 |
|---|
| 2026.04.17 | ₩44,485 | ₩44,485 | ₩44,331 | ₩44,331 | -0.35% | 1.5천 |
|---|
| 2026.04.16 | ₩43,909 | ₩43,922 | ₩43,815 | ₩43,855 | -0.12% | 5.3천 |
|---|
| 2026.04.15 | ₩43,647 | ₩43,674 | ₩43,647 | ₩43,674 | +0.06% | 1.1천 |
|---|
| 2026.04.14 | ₩43,734 | ₩43,868 | ₩43,734 | ₩43,828 | +0.21% | 2.3천 |
|---|
| 2026.04.13 | ₩42,929 | ₩43,513 | ₩42,929 | ₩43,513 | +1.36% | 5.9천 |
|---|
| 2026.04.10 | ₩43,265 | ₩43,298 | ₩43,131 | ₩43,202 | -0.15% | 7천 |
|---|
| 2026.04.09 | ₩43,131 | ₩43,332 | ₩42,996 | ₩43,204 | +0.17% | 6.2천 |
|---|
| 2026.04.08 | ₩43,493 | ₩43,546 | ₩43,399 | ₩43,416 | -0.18% | 5천 |
|---|
| 2026.04.07 | ₩41,963 | ₩42,634 | ₩41,943 | ₩42,153 | +0.45% | 5.7천 |
|---|
| 2026.04.06 | ₩42,124 | ₩42,285 | ₩42,124 | ₩42,237 | +0.27% | 22.4만 |
|---|
| 2026.04.02 | ₩41,749 | ₩42,245 | ₩41,749 | ₩42,131 | +0.92% | 2.6천 |
|---|
| 2026.04.01 | ₩42,326 | ₩42,579 | ₩42,272 | ₩42,272 | -0.13% | 5.5천 |
|---|
| 2026.03.31 | ₩41,293 | ₩41,778 | ₩41,145 | ₩41,778 | +1.18% | 8.3천 |
|---|
| 2026.03.30 | ₩40,689 | ₩40,689 | ₩40,414 | ₩40,414 | -0.68% | 2.7천 |
|---|
| 2026.03.27 | ₩40,595 | ₩40,595 | ₩40,363 | ₩40,363 | -0.57% | 2.5천 |
|---|
| 2026.03.26 | ₩40,756 | ₩40,756 | ₩40,615 | ₩40,615 | -0.35% | 300 |
|---|
| 2026.03.25 | ₩41,263 | ₩41,306 | ₩41,232 | ₩41,232 | -0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩40,810 | ₩40,823 | ₩40,635 | ₩40,736 | -0.18% | 2.8천 |
|---|
| 2026.03.23 | ₩40,622 | ₩40,830 | ₩40,608 | ₩40,830 | +0.51% | 1.2천 |
|---|
| 2026.03.20 | ₩40,595 | ₩40,595 | ₩39,938 | ₩40,013 | -1.43% | 2.8천 |
|---|
| 2026.03.19 | ₩40,233 | ₩40,984 | ₩40,233 | ₩40,843 | +1.52% | 3.6천 |
|---|
| 2026.03.18 | ₩40,997 | ₩40,997 | ₩40,971 | ₩40,991 | -0.02% | 1.5천 |
|---|
| 2026.03.17 | ₩41,226 | ₩41,226 | ₩41,205 | ₩41,219 | -0.02% | 900 |
|---|
| 2026.03.16 | ₩40,836 | ₩41,011 | ₩40,796 | ₩40,964 | +0.31% | 4.3천 |
|---|
| 2026.03.13 | ₩40,743 | ₩40,743 | ₩40,555 | ₩40,561 | -0.44% | 3.1천 |
|---|
| 2026.03.12 | ₩40,984 | ₩41,078 | ₩40,897 | ₩40,897 | -0.21% | 2.4천 |
|---|
| 2026.03.11 | ₩40,971 | ₩41,158 | ₩40,971 | ₩41,145 | +0.43% | 2천 |
|---|
| 2026.03.10 | ₩41,313 | ₩41,373 | ₩41,044 | ₩41,044 | -0.65% | 3.6천 |
|---|
| 2026.03.09 | ₩40,810 | ₩41,231 | ₩40,421 | ₩41,231 | +1.03% | 20만 |
|---|
| 2026.03.06 | ₩40,743 | ₩41,137 | ₩40,743 | ₩41,137 | +0.97% | 9.7천 |
|---|
| 2026.03.05 | ₩41,266 | ₩41,346 | ₩40,769 | ₩41,279 | +0.03% | 13만 |
|---|
| 2026.03.04 | ₩41,480 | ₩41,776 | ₩41,480 | ₩41,774 | +0.71% | 4.1천 |
|---|
| 2026.03.03 | ₩40,971 | ₩41,342 | ₩40,582 | ₩41,342 | +0.91% | 6.1천 |
|---|
| 2026.03.02 | ₩42,513 | ₩42,607 | ₩42,366 | ₩42,509 | -0.01% | 16.6만 |
|---|
| 2026.02.27 | ₩42,741 | ₩42,882 | ₩42,741 | ₩42,803 | +0.14% | 2.8천 |
|---|
| 2026.02.26 | ₩42,312 | ₩42,654 | ₩42,299 | ₩42,654 | +0.81% | 5.9천 |
|---|
| 2026.02.25 | ₩42,245 | ₩42,454 | ₩42,245 | ₩42,454 | +0.50% | 57.6만 |
|---|
| 2026.02.24 | ₩42,051 | ₩42,245 | ₩42,051 | ₩42,198 | +0.35% | 2.2천 |
|---|
| 2026.02.23 | ₩42,272 | ₩42,272 | ₩42,064 | ₩42,098 | -0.41% | 8.7천 |
|---|
| 2026.02.20 | ₩41,789 | ₩42,013 | ₩41,789 | ₩42,013 | +0.54% | 3.2천 |
|---|
| 2026.02.19 | ₩41,662 | ₩41,906 | ₩41,662 | ₩41,906 | +0.59% | 3.3천 |
|---|
| 2026.02.18 | ₩41,494 | ₩41,695 | ₩41,494 | ₩41,594 | +0.24% | 7만 |
|---|
| 2026.02.17 | ₩41,266 | ₩41,360 | ₩41,105 | ₩41,360 | +0.23% | 1천 |
|---|
| 2026.02.13 | ₩41,413 | ₩41,615 | ₩41,413 | ₩41,608 | +0.47% | 4.1천 |
|---|
| 2026.02.12 | ₩41,668 | ₩41,668 | ₩41,145 | ₩41,158 | -1.22% | 1.8천 |
|---|
| 2026.02.11 | ₩41,883 | ₩41,977 | ₩41,655 | ₩41,924 | +0.10% | 6.5천 |
|---|
| 2026.02.10 | ₩41,695 | ₩41,695 | ₩41,695 | ₩41,695 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩41,373 | ₩41,568 | ₩41,373 | ₩41,568 | +0.47% | 400 |
|---|
| 2026.02.06 | ₩40,743 | ₩41,031 | ₩40,743 | ₩41,031 | +0.71% | 1.1천 |
|---|
| 2026.02.05 | ₩40,266 | ₩40,266 | ₩40,018 | ₩40,018 | -0.62% | 400 |
|---|
| 2026.02.04 | ₩40,555 | ₩40,635 | ₩40,555 | ₩40,635 | +0.20% | 500 |
|---|
| 2026.02.03 | ₩40,092 | ₩40,179 | ₩40,092 | ₩40,179 | +0.22% | 800 |
|---|
| 2026.02.02 | ₩39,964 | ₩39,998 | ₩39,958 | ₩39,998 | +0.08% | 1천 |
|---|
| 2026.01.30 | ₩40,206 | ₩40,231 | ₩39,897 | ₩39,909 | -0.74% | 2.6천 |
|---|
| 2026.01.29 | ₩40,917 | ₩40,917 | ₩40,152 | ₩40,582 | -0.82% | 4.1천 |
|---|
| 2026.01.28 | ₩40,286 | ₩40,434 | ₩40,286 | ₩40,414 | +0.32% | 600 |
|---|
| 2026.01.27 | ₩40,407 | ₩40,582 | ₩40,407 | ₩40,547 | +0.35% | 1.1만 |
|---|
| 2026.01.26 | ₩40,280 | ₩40,286 | ₩40,125 | ₩40,125 | -0.38% | 1.1천 |
|---|
| 2026.01.23 | ₩39,911 | ₩40,045 | ₩39,911 | ₩40,045 | +0.34% | 700 |
|---|
| 2026.01.22 | ₩39,696 | ₩39,696 | ₩39,656 | ₩39,656 | -0.10% | 2.5천 |
|---|
| 2026.01.21 | ₩39,341 | ₩39,416 | ₩39,341 | ₩39,416 | +0.19% | 1.8천 |
|---|
| 2026.01.20 | ₩38,958 | ₩39,099 | ₩38,851 | ₩39,099 | +0.36% | 3.6천 |
|---|
| 2026.01.16 | ₩39,294 | ₩39,294 | ₩39,166 | ₩39,188 | -0.27% | 4.2만 |
|---|
| 2026.01.15 | ₩39,200 | ₩39,267 | ₩39,173 | ₩39,173 | -0.07% | 700 |
|---|
| 2026.01.14 | ₩39,307 | ₩39,468 | ₩39,307 | ₩39,418 | +0.28% | 1.9만 |
|---|
| 2026.01.13 | ₩39,092 | ₩39,227 | ₩39,092 | ₩39,166 | +0.19% | 1.5천 |
|---|
| 2026.01.12 | ₩39,280 | ₩39,327 | ₩39,280 | ₩39,327 | +0.12% | 2.8천 |
|---|
| 2026.01.09 | ₩39,146 | ₩39,146 | ₩39,068 | ₩39,082 | -0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩38,717 | ₩38,784 | ₩38,717 | ₩38,784 | +0.17% | 600 |
|---|
| 2026.01.07 | ₩38,532 | ₩38,532 | ₩38,532 | ₩38,532 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩38,717 | ₩38,717 | ₩38,670 | ₩38,670 | -0.12% | 600 |
|---|
| 2026.01.05 | ₩38,705 | ₩38,705 | ₩38,705 | ₩38,705 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩38,368 | ₩38,475 | ₩38,368 | ₩38,432 | +0.17% | 2.9천 |
|---|
| 2025.12.31 | ₩38,261 | ₩38,261 | ₩38,212 | ₩38,212 | -0.13% | 300 |
|---|
| 2025.12.30 | ₩38,428 | ₩38,428 | ₩38,428 | ₩38,428 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,341 | ₩38,341 | ₩38,301 | ₩38,308 | -0.09% | 700 |
|---|
| 2025.12.26 | ₩38,462 | ₩38,462 | ₩38,422 | ₩38,422 | -0.10% | 1.2천 |
|---|
| 2025.12.24 | ₩38,375 | ₩38,375 | ₩38,368 | ₩38,368 | -0.02% | 600 |
|---|
| 2025.12.23 | ₩38,422 | ₩38,422 | ₩38,408 | ₩38,408 | -0.03% | 900 |
|---|
| 2025.12.22 | ₩38,243 | ₩38,243 | ₩38,243 | ₩38,243 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,073 | ₩38,113 | ₩38,054 | ₩38,054 | -0.05% | 2.6천 |
|---|
| 2025.12.18 | ₩38,073 | ₩38,073 | ₩37,878 | ₩37,878 | -0.51% | 2.4천 |
|---|
| 2025.12.17 | ₩38,019 | ₩38,019 | ₩37,831 | ₩37,842 | -0.47% | 700 |
|---|
| 2025.12.16 | ₩38,247 | ₩38,247 | ₩38,004 | ₩38,004 | -0.63% | 1.3천 |
|---|
| 2025.12.15 | ₩38,529 | ₩38,529 | ₩38,281 | ₩38,281 | -0.64% | 500 |
|---|
| 2025.12.12 | ₩38,288 | ₩38,288 | ₩38,054 | ₩38,054 | -0.61% | 1.4천 |
|---|
| 2025.12.11 | ₩38,033 | ₩38,355 | ₩38,033 | ₩38,231 | +0.52% | 3천 |
|---|
| 2025.12.10 | ₩37,721 | ₩38,022 | ₩37,721 | ₩38,022 | +0.80% | 300 |
|---|
| 2025.12.09 | ₩37,684 | ₩37,684 | ₩37,669 | ₩37,669 | -0.04% | 200 |
|---|
| 2025.12.08 | ₩37,656 | ₩37,656 | ₩37,656 | ₩37,656 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,770 | ₩37,770 | ₩37,770 | ₩37,770 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,899 | ₩37,899 | ₩37,839 | ₩37,839 | -0.16% | 300 |
|---|
| 2025.12.03 | ₩37,503 | ₩37,711 | ₩37,503 | ₩37,705 | +0.54% | 9만 |
|---|
| 2025.12.02 | ₩37,472 | ₩37,472 | ₩37,472 | ₩37,472 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩37,764 | ₩37,764 | ₩37,598 | ₩37,598 | -0.44% | 400 |
|---|
| 2025.11.28 | ₩37,645 | ₩37,645 | ₩37,645 | ₩37,645 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,477 | ₩37,477 | ₩37,477 | ₩37,477 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩37,187 | ₩37,187 | ₩37,187 | ₩37,187 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,678 | ₩36,804 | ₩36,678 | ₩36,804 | +0.34% | 1.9천 |
|---|
| 2025.11.21 | ₩36,624 | ₩36,731 | ₩36,611 | ₩36,663 | +0.11% | 7.7만 |
|---|
| 2025.11.20 | ₩36,745 | ₩36,745 | ₩36,043 | ₩36,043 | -1.91% | 2.4천 |
|---|
| 2025.11.19 | ₩36,745 | ₩36,798 | ₩36,608 | ₩36,608 | -0.37% | 1천 |
|---|
| 2025.11.18 | ₩36,597 | ₩36,793 | ₩36,597 | ₩36,793 | +0.54% | 300 |
|---|
| 2025.11.17 | ₩37,429 | ₩37,429 | ₩36,973 | ₩37,063 | -0.98% | 600 |
|---|
| 2025.11.14 | ₩37,644 | ₩37,644 | ₩37,644 | ₩37,644 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩37,778 | ₩37,778 | ₩37,523 | ₩37,530 | -0.66% | 700 |
|---|
| 2025.11.12 | ₩37,657 | ₩37,657 | ₩37,657 | ₩37,657 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩37,429 | ₩37,429 | ₩37,399 | ₩37,399 | -0.08% | 200 |
|---|
| 2025.11.10 | ₩36,879 | ₩37,114 | ₩36,879 | ₩37,114 | +0.64% | 500 |
|---|
| 2025.11.07 | ₩36,342 | ₩36,682 | ₩36,342 | ₩36,682 | +0.93% | 4.5천 |
|---|
| 2025.11.06 | ₩36,517 | ₩36,550 | ₩36,517 | ₩36,550 | +0.09% | 200 |
|---|
| 2025.11.05 | ₩36,637 | ₩36,718 | ₩36,637 | ₩36,711 | +0.20% | 1.6천 |
|---|
| 2025.11.04 | ₩36,275 | ₩36,383 | ₩36,275 | ₩36,309 | +0.09% | 1.1천 |
|---|
| 2025.11.03 | ₩36,611 | ₩36,659 | ₩36,584 | ₩36,659 | +0.13% | 900 |
|---|
| 2025.10.31 | ₩36,651 | ₩36,651 | ₩36,584 | ₩36,617 | -0.09% | 700 |
|---|
| 2025.10.30 | ₩36,651 | ₩36,825 | ₩36,651 | ₩36,733 | +0.22% | 200 |
|---|
| 2025.10.29 | ₩36,879 | ₩36,879 | ₩36,738 | ₩36,738 | -0.38% | 600 |
|---|
| 2025.10.28 | ₩36,919 | ₩37,087 | ₩36,919 | ₩37,006 | +0.24% | 5.8천 |
|---|
| 2025.10.27 | ₩37,120 | ₩37,174 | ₩37,120 | ₩37,134 | +0.04% | 900 |
|---|
| 2025.10.24 | ₩37,067 | ₩37,067 | ₩37,013 | ₩37,020 | -0.13% | 1천 |
|---|
| 2025.10.23 | ₩36,919 | ₩37,006 | ₩36,919 | ₩37,006 | +0.24% | 400 |
|---|
| 2025.10.22 | ₩36,691 | ₩36,705 | ₩36,668 | ₩36,694 | +0.01% | 500 |
|---|
| 2025.10.21 | ₩36,490 | ₩36,533 | ₩36,490 | ₩36,533 | +0.12% | 200 |
|---|
| 2025.10.20 | ₩36,825 | ₩36,825 | ₩36,812 | ₩36,812 | -0.04% | 200 |
|---|
| 2025.10.17 | ₩36,675 | ₩36,675 | ₩36,651 | ₩36,663 | -0.03% | 4.7천 |
|---|
| 2025.10.16 | ₩36,584 | ₩36,718 | ₩36,584 | ₩36,623 | +0.11% | 1.2천 |
|---|
| 2025.10.15 | ₩36,476 | ₩36,476 | ₩36,472 | ₩36,472 | -0.01% | 400 |
|---|
| 2025.10.14 | ₩36,101 | ₩36,248 | ₩36,101 | ₩36,248 | +0.41% | 1천 |
|---|
| 2025.10.13 | ₩36,034 | ₩36,141 | ₩36,020 | ₩36,141 | +0.30% | 300 |
|---|
| 2025.10.10 | ₩36,087 | ₩36,087 | ₩35,791 | ₩35,791 | -0.82% | 700 |
|---|