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 | ₩47,180 | ₩47,294 | ₩47,123 | ₩47,267 | +0.18% | 1.7만 |
| 2026.10.08 | ₩46,719 | ₩47,053 | ₩46,678 | ₩47,017 | +0.64% | 1.9만 |
| 2026.10.07 | ₩46,826 | ₩47,013 | ₩46,785 | ₩46,913 | +0.19% | 6.9만 |
| 2026.10.06 | ₩47,388 | ₩47,425 | ₩47,187 | ₩47,308 | -0.17% | 2.2만 |
| 2026.10.05 | ₩47,241 | ₩47,350 | ₩46,986 | ₩47,270 | +0.06% | 2.5만 |
| 2026.10.02 | ₩47,334 | ₩47,415 | ₩47,053 | ₩47,301 | -0.07% | 6.4만 |
| 2026.10.01 | ₩47,241 | ₩47,267 | ₩46,852 | ₩47,038 | -0.43% | 1.9만 |
| 2026.09.30 | ₩47,495 | ₩47,522 | ₩47,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,113 |
| -0.80% |
| 2.8만 |
| 2026.09.29 | ₩47,535 | ₩47,535 | ₩47,080 | ₩47,348 | -0.39% | 6.2만 |
|---|
| 2026.09.28 | ₩47,749 | ₩47,923 | ₩47,615 | ₩47,768 | +0.04% | 3.8만 |
|---|
| 2026.09.25 | ₩48,124 | ₩48,298 | ₩47,977 | ₩48,251 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩48,191 | ₩48,204 | ₩47,843 | ₩48,029 | -0.34% | 4.4만 |
|---|
| 2026.09.23 | ₩48,726 | ₩48,726 | ₩48,298 | ₩48,412 | -0.65% | 2.8만 |
|---|
| 2026.09.22 | ₩49,008 | ₩49,302 | ₩48,850 | ₩49,211 | +0.42% | 3.2만 |
|---|
| 2026.09.21 | ₩49,088 | ₩49,088 | ₩48,793 | ₩48,911 | -0.36% | 2.5만 |
|---|
| 2026.09.18 | ₩48,834 | ₩48,834 | ₩48,539 | ₩48,771 | -0.13% | 5만 |
|---|
| 2026.09.17 | ₩49,329 | ₩49,336 | ₩49,062 | ₩49,162 | -0.34% | 2.7만 |
|---|
| 2026.09.16 | ₩49,262 | ₩49,262 | ₩48,405 | ₩48,650 | -1.24% | 2.4만 |
|---|
| 2026.09.15 | ₩48,967 | ₩49,128 | ₩48,807 | ₩49,048 | +0.16% | 3.5만 |
|---|
| 2026.09.14 | ₩49,021 | ₩49,436 | ₩48,941 | ₩49,203 | +0.37% | 2.9만 |
|---|
| 2026.09.11 | ₩48,994 | ₩49,054 | ₩48,807 | ₩48,903 | -0.19% | 2.8만 |
|---|
| 2026.09.10 | ₩48,740 | ₩48,780 | ₩48,479 | ₩48,479 | -0.54% | 3.5만 |
|---|
| 2026.09.09 | ₩49,409 | ₩49,490 | ₩49,021 | ₩49,054 | -0.72% | 4.9만 |
|---|
| 2026.09.08 | ₩49,851 | ₩49,891 | ₩49,520 | ₩49,520 | -0.66% | 5.5만 |
|---|
| 2026.09.04 | ₩50,012 | ₩50,172 | ₩49,864 | ₩50,065 | +0.11% | 5만 |
|---|
| 2026.09.03 | ₩50,253 | ₩50,487 | ₩50,159 | ₩50,433 | +0.36% | 8.8만 |
|---|
| 2026.09.02 | ₩49,409 | ₩49,677 | ₩49,409 | ₩49,603 | +0.39% | 8.5만 |
|---|
| 2026.09.01 | ₩49,463 | ₩49,811 | ₩49,275 | ₩49,281 | -0.37% | 9.5만 |
|---|
| 2026.08.31 | ₩49,864 | ₩49,878 | ₩49,597 | ₩49,677 | -0.38% | 7만 |
|---|
| 2026.08.28 | ₩50,319 | ₩50,319 | ₩49,690 | ₩49,779 | -1.07% | 4.6만 |
|---|
| 2026.08.27 | ₩50,038 | ₩50,266 | ₩49,957 | ₩50,238 | +0.40% | 8.8만 |
|---|
| 2026.08.26 | ₩50,266 | ₩50,286 | ₩49,998 | ₩50,052 | -0.43% | 3.6만 |
|---|
| 2026.08.25 | ₩50,360 | ₩50,560 | ₩50,279 | ₩50,546 | +0.37% | 6.3만 |
|---|
| 2026.08.24 | ₩50,453 | ₩50,520 | ₩50,366 | ₩50,480 | +0.05% | 6.8만 |
|---|
| 2026.08.21 | ₩50,346 | ₩50,506 | ₩50,306 | ₩50,477 | +0.26% | 4.8만 |
|---|
| 2026.08.20 | ₩49,757 | ₩50,186 | ₩49,756 | ₩49,967 | +0.42% | 11.9만 |
|---|
| 2026.08.19 | ₩49,463 | ₩49,824 | ₩49,463 | ₩49,728 | +0.54% | 20.9만 |
|---|
| 2026.08.18 | ₩48,767 | ₩48,847 | ₩48,539 | ₩48,567 | -0.41% | 3.1만 |
|---|
| 2026.08.17 | ₩48,713 | ₩48,926 | ₩48,680 | ₩48,689 | -0.05% | 23.2만 |
|---|
| 2026.08.14 | ₩48,974 | ₩48,979 | ₩48,756 | ₩48,756 | -0.45% | 4.8만 |
|---|
| 2026.08.13 | ₩48,271 | ₩48,526 | ₩48,207 | ₩48,452 | +0.37% | 4.5만 |
|---|
| 2026.08.12 | ₩48,325 | ₩48,417 | ₩48,225 | ₩48,302 | -0.05% | 1.4만 |
|---|
| 2026.08.11 | ₩48,392 | ₩48,492 | ₩48,245 | ₩48,279 | -0.23% | 2.5만 |
|---|
| 2026.08.10 | ₩48,017 | ₩49,008 | ₩47,963 | ₩48,251 | +0.49% | 8.8만 |
|---|
| 2026.08.07 | ₩48,077 | ₩48,218 | ₩48,052 | ₩48,211 | +0.28% | 1.7만 |
|---|
| 2026.08.06 | ₩47,334 | ₩47,508 | ₩47,227 | ₩47,360 | +0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩47,227 | ₩47,321 | ₩47,073 | ₩47,113 | -0.24% | 10만 |
|---|
| 2026.08.04 | ₩46,585 | ₩46,826 | ₩46,491 | ₩46,719 | +0.29% | 11.3만 |
|---|
| 2026.08.03 | ₩46,370 | ₩46,531 | ₩46,344 | ₩46,408 | +0.08% | 87.7만 |
|---|
| 2026.07.31 | ₩46,250 | ₩46,344 | ₩45,781 | ₩46,259 | +0.02% | 2.4만 |
|---|
| 2026.07.30 | ₩46,759 | ₩47,127 | ₩46,504 | ₩47,075 | +0.68% | 1.5만 |
|---|
| 2026.07.29 | ₩46,304 | ₩46,986 | ₩46,217 | ₩46,490 | +0.40% | 7만 |
|---|
| 2026.07.28 | ₩45,621 | ₩46,043 | ₩45,621 | ₩45,927 | +0.67% | 2.1만 |
|---|
| 2026.07.27 | ₩45,621 | ₩45,634 | ₩45,380 | ₩45,491 | -0.28% | 8.5천 |
|---|
| 2026.07.24 | ₩44,831 | ₩45,139 | ₩44,784 | ₩44,954 | +0.27% | 8천 |
|---|
| 2026.07.23 | ₩44,644 | ₩44,644 | ₩44,429 | ₩44,569 | -0.17% | 8.4천 |
|---|
| 2026.07.22 | ₩45,266 | ₩45,353 | ₩45,109 | ₩45,109 | -0.35% | 9천 |
|---|
| 2026.07.21 | ₩44,751 | ₩45,032 | ₩44,751 | ₩45,031 | +0.63% | 4.2천 |
|---|
| 2026.07.20 | ₩44,831 | ₩44,871 | ₩44,640 | ₩44,640 | -0.43% | 5.3천 |
|---|
| 2026.07.17 | ₩44,684 | ₩44,831 | ₩44,657 | ₩44,799 | +0.26% | 2.5천 |
|---|
| 2026.07.16 | ₩44,657 | ₩44,871 | ₩44,657 | ₩44,753 | +0.22% | 6.5천 |
|---|
| 2026.07.15 | ₩44,771 | ₩44,883 | ₩44,650 | ₩44,871 | +0.22% | 4.8만 |
|---|
| 2026.07.14 | ₩45,065 | ₩45,152 | ₩44,838 | ₩44,838 | -0.50% | 8천 |
|---|
| 2026.07.13 | ₩44,751 | ₩44,831 | ₩44,644 | ₩44,648 | -0.23% | 1.1만 |
|---|
| 2026.07.10 | ₩44,925 | ₩44,992 | ₩44,891 | ₩44,939 | +0.03% | 5.3천 |
|---|
| 2026.07.09 | ₩44,764 | ₩44,918 | ₩44,711 | ₩44,844 | +0.18% | 7.9천 |
|---|
| 2026.07.08 | ₩44,684 | ₩44,816 | ₩44,369 | ₩44,811 | +0.28% | 6.1만 |
|---|
| 2026.07.07 | ₩45,514 | ₩45,514 | ₩45,072 | ₩45,156 | -0.79% | 4.5천 |
|---|
| 2026.07.06 | ₩45,186 | ₩45,445 | ₩45,186 | ₩45,393 | +0.46% | 6.4천 |
|---|
| 2026.07.02 | ₩44,925 | ₩45,072 | ₩44,791 | ₩44,957 | +0.07% | 5.4천 |
|---|
| 2026.07.01 | ₩44,202 | ₩44,376 | ₩44,172 | ₩44,195 | -0.02% | 3.2천 |
|---|
| 2026.06.30 | ₩44,175 | ₩44,376 | ₩44,081 | ₩44,336 | +0.36% | 2.1만 |
|---|
| 2026.06.29 | ₩44,269 | ₩44,363 | ₩44,122 | ₩44,332 | +0.14% | 8천 |
|---|
| 2026.06.26 | ₩44,296 | ₩44,523 | ₩44,269 | ₩44,330 | +0.08% | 3.5천 |
|---|
| 2026.06.25 | ₩44,276 | ₩44,429 | ₩44,148 | ₩44,194 | -0.18% | 9.4천 |
|---|
| 2026.06.24 | ₩44,168 | ₩44,215 | ₩43,948 | ₩44,004 | -0.37% | 7.1천 |
|---|
| 2026.06.23 | ₩44,309 | ₩44,583 | ₩44,282 | ₩44,450 | +0.32% | 2.7만 |
|---|
| 2026.06.22 | ₩45,132 | ₩49,556 | ₩45,018 | ₩45,079 | -0.12% | 8.6천 |
|---|
| 2026.06.18 | ₩45,273 | ₩45,407 | ₩45,006 | ₩45,230 | -0.09% | 8.6천 |
|---|
| 2026.06.17 | ₩45,822 | ₩45,982 | ₩45,115 | ₩45,115 | -1.54% | 9.1천 |
|---|
| 2026.06.16 | ₩45,835 | ₩45,848 | ₩45,487 | ₩45,487 | -0.76% | 6.3천 |
|---|
| 2026.06.15 | ₩45,875 | ₩45,882 | ₩45,715 | ₩45,735 | -0.31% | 9.6천 |
|---|
| 2026.06.12 | ₩44,724 | ₩45,246 | ₩44,724 | ₩45,111 | +0.87% | 5.2만 |
|---|
| 2026.06.11 | ₩44,068 | ₩44,985 | ₩44,028 | ₩44,985 | +2.08% | 6.1천 |
|---|
| 2026.06.10 | ₩44,122 | ₩44,122 | ₩43,569 | ₩43,569 | -1.25% | 4.7천 |
|---|
| 2026.06.09 | ₩44,510 | ₩44,510 | ₩43,854 | ₩44,242 | -0.60% | 4.1만 |
|---|
| 2026.06.08 | ₩44,731 | ₩44,885 | ₩44,704 | ₩44,704 | -0.06% | 1.5만 |
|---|
| 2026.06.05 | ₩45,219 | ₩45,219 | ₩44,322 | ₩44,368 | -1.88% | 6.1천 |
|---|
| 2026.06.04 | ₩45,487 | ₩45,768 | ₩45,487 | ₩45,661 | +0.38% | 1.1만 |
|---|
| 2026.06.03 | ₩45,433 | ₩45,454 | ₩45,259 | ₩45,297 | -0.30% | 6.8천 |
|---|
| 2026.06.02 | ₩45,393 | ₩45,601 | ₩45,393 | ₩45,601 | +0.46% | 6.5천 |
|---|
| 2026.06.01 | ₩45,219 | ₩45,527 | ₩45,085 | ₩45,440 | +0.49% | 2.1천 |
|---|
| 2026.05.29 | ₩45,032 | ₩45,195 | ₩45,032 | ₩45,195 | +0.36% | 900 |
|---|
| 2026.05.28 | ₩44,470 | ₩45,085 | ₩44,356 | ₩44,838 | +0.83% | 1.4만 |
|---|
| 2026.05.27 | ₩44,844 | ₩44,844 | ₩44,724 | ₩44,724 | -0.27% | 1.2만 |
|---|
| 2026.05.26 | ₩45,032 | ₩45,139 | ₩45,018 | ₩45,126 | +0.21% | 900 |
|---|
| 2026.05.22 | ₩44,322 | ₩44,428 | ₩44,229 | ₩44,229 | -0.21% | 3.5천 |
|---|
| 2026.05.21 | ₩44,530 | ₩44,530 | ₩44,510 | ₩44,510 | -0.05% | 1.3천 |
|---|
| 2026.05.20 | ₩43,827 | ₩44,476 | ₩43,787 | ₩44,476 | +1.48% | 8.4만 |
|---|
| 2026.05.19 | ₩43,894 | ₩43,934 | ₩43,747 | ₩43,811 | -0.19% | 2.8천 |
|---|
| 2026.05.18 | ₩44,028 | ₩44,075 | ₩44,028 | ₩44,075 | +0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩43,533 | ₩43,640 | ₩43,533 | ₩43,600 | +0.15% | 2.3천 |
|---|
| 2026.05.14 | ₩44,215 | ₩44,215 | ₩44,162 | ₩44,162 | -0.12% | 400 |
|---|
| 2026.05.13 | ₩44,055 | ₩44,239 | ₩44,055 | ₩44,239 | +0.42% | 1.3천 |
|---|
| 2026.05.12 | ₩43,814 | ₩44,048 | ₩43,814 | ₩44,041 | +0.52% | 600 |
|---|
| 2026.05.11 | ₩44,403 | ₩44,403 | ₩44,190 | ₩44,190 | -0.48% | 900 |
|---|
| 2026.05.08 | ₩44,108 | ₩44,254 | ₩44,108 | ₩44,254 | +0.33% | 3.3천 |
|---|
| 2026.05.07 | ₩44,001 | ₩44,001 | ₩43,760 | ₩43,806 | -0.44% | 1.9천 |
|---|
| 2026.05.06 | ₩44,376 | ₩44,429 | ₩44,322 | ₩44,429 | +0.12% | 2.8천 |
|---|
| 2026.05.05 | ₩43,251 | ₩43,439 | ₩43,171 | ₩43,425 | +0.40% | 1.6천 |
|---|
| 2026.05.04 | ₩42,997 | ₩43,225 | ₩42,836 | ₩42,863 | -0.31% | 2.2천 |
|---|
| 2026.05.01 | ₩43,251 | ₩43,251 | ₩43,077 | ₩43,091 | -0.37% | 800 |
|---|
| 2026.04.30 | ₩43,104 | ₩43,368 | ₩43,104 | ₩43,368 | +0.61% | 800 |
|---|
| 2026.04.29 | ₩42,447 | ₩42,447 | ₩42,381 | ₩42,422 | -0.06% | 900 |
|---|
| 2026.04.28 | ₩42,555 | ₩42,569 | ₩42,488 | ₩42,545 | -0.03% | 1.1천 |
|---|
| 2026.04.27 | ₩43,104 | ₩43,104 | ₩42,982 | ₩42,982 | -0.28% | 100 |
|---|
| 2026.04.24 | ₩43,057 | ₩43,091 | ₩43,051 | ₩43,091 | +0.08% | 600 |
|---|
| 2026.04.23 | ₩43,164 | ₩43,211 | ₩42,649 | ₩42,997 | -0.39% | 2.3천 |
|---|
| 2026.04.22 | ₩43,345 | ₩43,405 | ₩43,345 | ₩43,405 | +0.14% | 900 |
|---|
| 2026.04.21 | ₩43,914 | ₩43,914 | ₩43,211 | ₩43,259 | -1.49% | 4.8천 |
|---|
| 2026.04.20 | ₩43,974 | ₩44,068 | ₩43,974 | ₩44,048 | +0.17% | 2천 |
|---|
| 2026.04.17 | ₩44,389 | ₩44,389 | ₩44,235 | ₩44,235 | -0.35% | 1.5천 |
|---|
| 2026.04.16 | ₩43,814 | ₩43,827 | ₩43,720 | ₩43,760 | -0.12% | 5.3천 |
|---|
| 2026.04.15 | ₩43,553 | ₩43,579 | ₩43,553 | ₩43,579 | +0.06% | 1.1천 |
|---|
| 2026.04.14 | ₩43,640 | ₩43,774 | ₩43,640 | ₩43,733 | +0.21% | 2.3천 |
|---|
| 2026.04.13 | ₩42,836 | ₩43,419 | ₩42,836 | ₩43,419 | +1.36% | 5.9천 |
|---|
| 2026.04.10 | ₩43,171 | ₩43,205 | ₩43,037 | ₩43,108 | -0.15% | 7천 |
|---|
| 2026.04.09 | ₩43,037 | ₩43,238 | ₩42,903 | ₩43,111 | +0.17% | 6.2천 |
|---|
| 2026.04.08 | ₩43,399 | ₩43,452 | ₩43,305 | ₩43,322 | -0.18% | 5천 |
|---|
| 2026.04.07 | ₩41,873 | ₩42,542 | ₩41,853 | ₩42,061 | +0.45% | 5.7천 |
|---|
| 2026.04.06 | ₩42,033 | ₩42,194 | ₩42,033 | ₩42,146 | +0.27% | 22.4만 |
|---|
| 2026.04.02 | ₩41,658 | ₩42,154 | ₩41,658 | ₩42,040 | +0.92% | 2.6천 |
|---|
| 2026.04.01 | ₩42,234 | ₩42,487 | ₩42,181 | ₩42,181 | -0.13% | 5.5천 |
|---|
| 2026.03.31 | ₩41,203 | ₩41,688 | ₩41,056 | ₩41,688 | +1.18% | 8.3천 |
|---|
| 2026.03.30 | ₩40,601 | ₩40,601 | ₩40,327 | ₩40,327 | -0.68% | 2.7천 |
|---|
| 2026.03.27 | ₩40,507 | ₩40,507 | ₩40,276 | ₩40,276 | -0.57% | 2.5천 |
|---|
| 2026.03.26 | ₩40,668 | ₩40,668 | ₩40,527 | ₩40,527 | -0.35% | 300 |
|---|
| 2026.03.25 | ₩41,174 | ₩41,217 | ₩41,143 | ₩41,143 | -0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩40,721 | ₩40,735 | ₩40,547 | ₩40,648 | -0.18% | 2.8천 |
|---|
| 2026.03.23 | ₩40,534 | ₩40,742 | ₩40,521 | ₩40,742 | +0.51% | 1.2천 |
|---|
| 2026.03.20 | ₩40,507 | ₩40,507 | ₩39,851 | ₩39,926 | -1.43% | 2.8천 |
|---|
| 2026.03.19 | ₩40,146 | ₩40,895 | ₩40,146 | ₩40,755 | +1.52% | 3.6천 |
|---|
| 2026.03.18 | ₩40,909 | ₩40,909 | ₩40,882 | ₩40,902 | -0.02% | 1.5천 |
|---|
| 2026.03.17 | ₩41,136 | ₩41,136 | ₩41,116 | ₩41,130 | -0.02% | 900 |
|---|
| 2026.03.16 | ₩40,748 | ₩40,922 | ₩40,708 | ₩40,875 | +0.31% | 4.3천 |
|---|
| 2026.03.13 | ₩40,654 | ₩40,654 | ₩40,467 | ₩40,474 | -0.44% | 3.1천 |
|---|
| 2026.03.12 | ₩40,895 | ₩40,989 | ₩40,808 | ₩40,808 | -0.21% | 2.4천 |
|---|
| 2026.03.11 | ₩40,882 | ₩41,069 | ₩40,882 | ₩41,056 | +0.43% | 2천 |
|---|
| 2026.03.10 | ₩41,223 | ₩41,284 | ₩40,956 | ₩40,956 | -0.65% | 3.6천 |
|---|
| 2026.03.09 | ₩40,721 | ₩41,142 | ₩40,333 | ₩41,142 | +1.03% | 20만 |
|---|
| 2026.03.06 | ₩40,654 | ₩41,048 | ₩40,654 | ₩41,048 | +0.97% | 9.7천 |
|---|
| 2026.03.05 | ₩41,177 | ₩41,257 | ₩40,681 | ₩41,190 | +0.03% | 13만 |
|---|
| 2026.03.04 | ₩41,391 | ₩41,685 | ₩41,391 | ₩41,684 | +0.71% | 4.1천 |
|---|
| 2026.03.03 | ₩40,882 | ₩41,253 | ₩40,494 | ₩41,253 | +0.91% | 6.1천 |
|---|
| 2026.03.02 | ₩42,422 | ₩42,515 | ₩42,274 | ₩42,417 | -0.01% | 16.6만 |
|---|
| 2026.02.27 | ₩42,649 | ₩42,790 | ₩42,649 | ₩42,711 | +0.14% | 2.8천 |
|---|
| 2026.02.26 | ₩42,221 | ₩42,562 | ₩42,207 | ₩42,562 | +0.81% | 5.9천 |
|---|
| 2026.02.25 | ₩42,154 | ₩42,363 | ₩42,154 | ₩42,363 | +0.50% | 57.6만 |
|---|
| 2026.02.24 | ₩41,960 | ₩42,154 | ₩41,960 | ₩42,107 | +0.35% | 2.2천 |
|---|
| 2026.02.23 | ₩42,181 | ₩42,181 | ₩41,973 | ₩42,007 | -0.41% | 8.7천 |
|---|
| 2026.02.20 | ₩41,699 | ₩41,922 | ₩41,699 | ₩41,922 | +0.54% | 3.2천 |
|---|
| 2026.02.19 | ₩41,571 | ₩41,815 | ₩41,571 | ₩41,815 | +0.59% | 3.3천 |
|---|
| 2026.02.18 | ₩41,404 | ₩41,605 | ₩41,404 | ₩41,505 | +0.24% | 7만 |
|---|
| 2026.02.17 | ₩41,177 | ₩41,270 | ₩41,016 | ₩41,270 | +0.23% | 1천 |
|---|
| 2026.02.13 | ₩41,324 | ₩41,525 | ₩41,324 | ₩41,518 | +0.47% | 4.1천 |
|---|
| 2026.02.12 | ₩41,578 | ₩41,578 | ₩41,056 | ₩41,069 | -1.22% | 1.8천 |
|---|
| 2026.02.11 | ₩41,792 | ₩41,886 | ₩41,565 | ₩41,834 | +0.10% | 6.5천 |
|---|
| 2026.02.10 | ₩41,605 | ₩41,605 | ₩41,605 | ₩41,605 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩41,284 | ₩41,478 | ₩41,284 | ₩41,478 | +0.47% | 400 |
|---|
| 2026.02.06 | ₩40,654 | ₩40,942 | ₩40,654 | ₩40,942 | +0.71% | 1.1천 |
|---|
| 2026.02.05 | ₩40,179 | ₩40,179 | ₩39,932 | ₩39,932 | -0.62% | 400 |
|---|
| 2026.02.04 | ₩40,467 | ₩40,547 | ₩40,467 | ₩40,547 | +0.20% | 500 |
|---|
| 2026.02.03 | ₩40,005 | ₩40,092 | ₩40,005 | ₩40,092 | +0.22% | 800 |
|---|
| 2026.02.02 | ₩39,878 | ₩39,912 | ₩39,871 | ₩39,912 | +0.08% | 1천 |
|---|
| 2026.01.30 | ₩40,119 | ₩40,144 | ₩39,811 | ₩39,823 | -0.74% | 2.6천 |
|---|
| 2026.01.29 | ₩40,829 | ₩40,829 | ₩40,065 | ₩40,494 | -0.82% | 4.1천 |
|---|
| 2026.01.28 | ₩40,199 | ₩40,347 | ₩40,199 | ₩40,327 | +0.32% | 600 |
|---|
| 2026.01.27 | ₩40,320 | ₩40,494 | ₩40,320 | ₩40,459 | +0.35% | 1.1만 |
|---|
| 2026.01.26 | ₩40,193 | ₩40,199 | ₩40,039 | ₩40,039 | -0.38% | 1.1천 |
|---|
| 2026.01.23 | ₩39,825 | ₩39,958 | ₩39,825 | ₩39,958 | +0.34% | 700 |
|---|
| 2026.01.22 | ₩39,610 | ₩39,610 | ₩39,570 | ₩39,570 | -0.10% | 2.5천 |
|---|
| 2026.01.21 | ₩39,256 | ₩39,331 | ₩39,256 | ₩39,331 | +0.19% | 1.8천 |
|---|
| 2026.01.20 | ₩38,874 | ₩39,015 | ₩38,767 | ₩39,015 | +0.36% | 3.6천 |
|---|
| 2026.01.16 | ₩39,209 | ₩39,209 | ₩39,082 | ₩39,103 | -0.27% | 4.2만 |
|---|
| 2026.01.15 | ₩39,115 | ₩39,182 | ₩39,088 | ₩39,088 | -0.07% | 700 |
|---|
| 2026.01.14 | ₩39,222 | ₩39,383 | ₩39,222 | ₩39,333 | +0.28% | 1.9만 |
|---|
| 2026.01.13 | ₩39,008 | ₩39,142 | ₩39,008 | ₩39,082 | +0.19% | 1.5천 |
|---|
| 2026.01.12 | ₩39,195 | ₩39,242 | ₩39,195 | ₩39,242 | +0.12% | 2.8천 |
|---|
| 2026.01.09 | ₩39,062 | ₩39,062 | ₩38,984 | ₩38,997 | -0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩38,633 | ₩38,700 | ₩38,633 | ₩38,700 | +0.17% | 600 |
|---|
| 2026.01.07 | ₩38,448 | ₩38,448 | ₩38,448 | ₩38,448 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩38,633 | ₩38,633 | ₩38,586 | ₩38,586 | -0.12% | 600 |
|---|
| 2026.01.05 | ₩38,621 | ₩38,621 | ₩38,621 | ₩38,621 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩38,285 | ₩38,392 | ₩38,285 | ₩38,349 | +0.17% | 2.9천 |
|---|
| 2025.12.31 | ₩38,178 | ₩38,178 | ₩38,130 | ₩38,130 | -0.13% | 300 |
|---|
| 2025.12.30 | ₩38,345 | ₩38,345 | ₩38,345 | ₩38,345 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,258 | ₩38,258 | ₩38,218 | ₩38,225 | -0.09% | 700 |
|---|
| 2025.12.26 | ₩38,379 | ₩38,379 | ₩38,339 | ₩38,339 | -0.10% | 1.2천 |
|---|
| 2025.12.24 | ₩38,292 | ₩38,292 | ₩38,285 | ₩38,285 | -0.02% | 600 |
|---|
| 2025.12.23 | ₩38,339 | ₩38,339 | ₩38,325 | ₩38,325 | -0.03% | 900 |
|---|
| 2025.12.22 | ₩38,161 | ₩38,161 | ₩38,161 | ₩38,161 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩37,991 | ₩38,031 | ₩37,972 | ₩37,972 | -0.05% | 2.6천 |
|---|
| 2025.12.18 | ₩37,991 | ₩37,991 | ₩37,797 | ₩37,797 | -0.51% | 2.4천 |
|---|
| 2025.12.17 | ₩37,937 | ₩37,937 | ₩37,750 | ₩37,760 | -0.47% | 700 |
|---|
| 2025.12.16 | ₩38,165 | ₩38,165 | ₩37,922 | ₩37,922 | -0.63% | 1.3천 |
|---|
| 2025.12.15 | ₩38,446 | ₩38,446 | ₩38,198 | ₩38,198 | -0.64% | 500 |
|---|
| 2025.12.12 | ₩38,205 | ₩38,205 | ₩37,972 | ₩37,972 | -0.61% | 1.4천 |
|---|
| 2025.12.11 | ₩37,950 | ₩38,272 | ₩37,950 | ₩38,149 | +0.52% | 3천 |
|---|
| 2025.12.10 | ₩37,640 | ₩37,940 | ₩37,640 | ₩37,940 | +0.80% | 300 |
|---|
| 2025.12.09 | ₩37,602 | ₩37,602 | ₩37,588 | ₩37,588 | -0.04% | 200 |
|---|
| 2025.12.08 | ₩37,574 | ₩37,574 | ₩37,574 | ₩37,574 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,688 | ₩37,688 | ₩37,688 | ₩37,688 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,817 | ₩37,817 | ₩37,758 | ₩37,758 | -0.16% | 300 |
|---|
| 2025.12.03 | ₩37,422 | ₩37,629 | ₩37,422 | ₩37,624 | +0.54% | 9만 |
|---|
| 2025.12.02 | ₩37,391 | ₩37,391 | ₩37,391 | ₩37,391 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩37,683 | ₩37,683 | ₩37,517 | ₩37,517 | -0.44% | 400 |
|---|
| 2025.11.28 | ₩37,564 | ₩37,564 | ₩37,564 | ₩37,564 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,396 | ₩37,396 | ₩37,396 | ₩37,396 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩37,107 | ₩37,107 | ₩37,107 | ₩37,107 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,598 | ₩36,724 | ₩36,598 | ₩36,724 | +0.34% | 1.9천 |
|---|
| 2025.11.21 | ₩36,545 | ₩36,652 | ₩36,531 | ₩36,584 | +0.11% | 7.7만 |
|---|
| 2025.11.20 | ₩36,665 | ₩36,665 | ₩35,965 | ₩35,965 | -1.91% | 2.4천 |
|---|
| 2025.11.19 | ₩36,665 | ₩36,719 | ₩36,529 | ₩36,529 | -0.37% | 1천 |
|---|
| 2025.11.18 | ₩36,518 | ₩36,714 | ₩36,518 | ₩36,714 | +0.54% | 300 |
|---|
| 2025.11.17 | ₩37,348 | ₩37,348 | ₩36,893 | ₩36,983 | -0.98% | 600 |
|---|
| 2025.11.14 | ₩37,562 | ₩37,562 | ₩37,562 | ₩37,562 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩37,696 | ₩37,696 | ₩37,442 | ₩37,448 | -0.66% | 700 |
|---|
| 2025.11.12 | ₩37,576 | ₩37,576 | ₩37,576 | ₩37,576 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩37,348 | ₩37,348 | ₩37,319 | ₩37,319 | -0.08% | 200 |
|---|
| 2025.11.10 | ₩36,799 | ₩37,033 | ₩36,799 | ₩37,033 | +0.64% | 500 |
|---|
| 2025.11.07 | ₩36,264 | ₩36,602 | ₩36,264 | ₩36,602 | +0.93% | 4.5천 |
|---|
| 2025.11.06 | ₩36,438 | ₩36,471 | ₩36,438 | ₩36,471 | +0.09% | 200 |
|---|
| 2025.11.05 | ₩36,558 | ₩36,639 | ₩36,558 | ₩36,632 | +0.20% | 1.6천 |
|---|
| 2025.11.04 | ₩36,197 | ₩36,304 | ₩36,197 | ₩36,230 | +0.09% | 1.1천 |
|---|
| 2025.11.03 | ₩36,531 | ₩36,580 | ₩36,505 | ₩36,580 | +0.13% | 900 |
|---|
| 2025.10.31 | ₩36,572 | ₩36,572 | ₩36,505 | ₩36,538 | -0.09% | 700 |
|---|
| 2025.10.30 | ₩36,572 | ₩36,746 | ₩36,572 | ₩36,653 | +0.22% | 200 |
|---|
| 2025.10.29 | ₩36,799 | ₩36,799 | ₩36,659 | ₩36,659 | -0.38% | 600 |
|---|
| 2025.10.28 | ₩36,839 | ₩37,007 | ₩36,839 | ₩36,926 | +0.24% | 5.8천 |
|---|
| 2025.10.27 | ₩37,040 | ₩37,094 | ₩37,040 | ₩37,054 | +0.04% | 900 |
|---|
| 2025.10.24 | ₩36,987 | ₩36,987 | ₩36,933 | ₩36,940 | -0.13% | 1천 |
|---|
| 2025.10.23 | ₩36,839 | ₩36,926 | ₩36,839 | ₩36,926 | +0.24% | 400 |
|---|
| 2025.10.22 | ₩36,612 | ₩36,625 | ₩36,589 | ₩36,614 | +0.01% | 500 |
|---|
| 2025.10.21 | ₩36,411 | ₩36,454 | ₩36,411 | ₩36,454 | +0.12% | 200 |
|---|
| 2025.10.20 | ₩36,746 | ₩36,746 | ₩36,732 | ₩36,732 | -0.04% | 200 |
|---|
| 2025.10.17 | ₩36,596 | ₩36,596 | ₩36,572 | ₩36,584 | -0.03% | 4.7천 |
|---|
| 2025.10.16 | ₩36,505 | ₩36,639 | ₩36,505 | ₩36,544 | +0.11% | 1.2천 |
|---|
| 2025.10.15 | ₩36,398 | ₩36,398 | ₩36,394 | ₩36,394 | -0.01% | 400 |
|---|
| 2025.10.14 | ₩36,023 | ₩36,170 | ₩36,023 | ₩36,170 | +0.41% | 1천 |
|---|
| 2025.10.13 | ₩35,956 | ₩36,063 | ₩35,942 | ₩36,063 | +0.30% | 300 |
|---|
| 2025.10.10 | ₩36,009 | ₩36,009 | ₩35,714 | ₩35,714 | -0.82% | 700 |
|---|