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 | ₩47,050 | ₩47,163 | ₩46,992 | ₩47,136 | +0.18% | 1.7만 |
| 2026.10.08 | ₩46,589 | ₩46,923 | ₩46,549 | ₩46,887 | +0.64% | 1.9만 |
| 2026.10.07 | ₩46,696 | ₩46,883 | ₩46,656 | ₩46,783 | +0.19% | 6.9만 |
| 2026.10.06 | ₩47,257 | ₩47,294 | ₩47,056 | ₩47,176 | -0.17% | 2.2만 |
| 2026.10.05 | ₩47,110 | ₩47,219 | ₩46,856 | ₩47,139 | +0.06% | 2.5만 |
| 2026.10.02 | ₩47,203 | ₩47,283 | ₩46,923 | ₩47,170 | -0.07% | 6.4만 |
| 2026.10.01 | ₩47,110 | ₩47,136 | ₩46,723 | ₩46,908 | -0.43% | 1.9만 |
| 2026.09.30 | ₩47,363 | ₩47,390 | ₩46,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,983 |
| -0.80% |
| 2.8만 |
| 2026.09.29 | ₩47,403 | ₩47,403 | ₩46,949 | ₩47,216 | -0.39% | 6.2만 |
|---|
| 2026.09.28 | ₩47,617 | ₩47,790 | ₩47,483 | ₩47,636 | +0.04% | 3.8만 |
|---|
| 2026.09.25 | ₩47,991 | ₩48,164 | ₩47,844 | ₩48,118 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩48,057 | ₩48,071 | ₩47,710 | ₩47,896 | -0.34% | 4.4만 |
|---|
| 2026.09.23 | ₩48,591 | ₩48,591 | ₩48,164 | ₩48,278 | -0.65% | 2.8만 |
|---|
| 2026.09.22 | ₩48,872 | ₩49,165 | ₩48,714 | ₩49,075 | +0.42% | 3.2만 |
|---|
| 2026.09.21 | ₩48,952 | ₩48,952 | ₩48,658 | ₩48,776 | -0.36% | 2.5만 |
|---|
| 2026.09.18 | ₩48,698 | ₩48,698 | ₩48,405 | ₩48,636 | -0.13% | 5만 |
|---|
| 2026.09.17 | ₩49,192 | ₩49,199 | ₩48,927 | ₩49,025 | -0.34% | 2.7만 |
|---|
| 2026.09.16 | ₩49,125 | ₩49,125 | ₩48,271 | ₩48,515 | -1.24% | 2.4만 |
|---|
| 2026.09.15 | ₩48,832 | ₩48,992 | ₩48,672 | ₩48,912 | +0.16% | 3.5만 |
|---|
| 2026.09.14 | ₩48,885 | ₩49,299 | ₩48,805 | ₩49,067 | +0.37% | 2.9만 |
|---|
| 2026.09.11 | ₩48,858 | ₩48,919 | ₩48,672 | ₩48,768 | -0.19% | 2.8만 |
|---|
| 2026.09.10 | ₩48,605 | ₩48,645 | ₩48,344 | ₩48,344 | -0.54% | 3.5만 |
|---|
| 2026.09.09 | ₩49,272 | ₩49,352 | ₩48,885 | ₩48,919 | -0.72% | 4.9만 |
|---|
| 2026.09.08 | ₩49,713 | ₩49,753 | ₩49,383 | ₩49,383 | -0.66% | 5.5만 |
|---|
| 2026.09.04 | ₩49,873 | ₩50,033 | ₩49,726 | ₩49,926 | +0.11% | 5만 |
|---|
| 2026.09.03 | ₩50,113 | ₩50,347 | ₩50,020 | ₩50,293 | +0.36% | 8.8만 |
|---|
| 2026.09.02 | ₩49,272 | ₩49,539 | ₩49,272 | ₩49,466 | +0.39% | 8.5만 |
|---|
| 2026.09.01 | ₩49,326 | ₩49,673 | ₩49,139 | ₩49,144 | -0.37% | 9.5만 |
|---|
| 2026.08.31 | ₩49,726 | ₩49,739 | ₩49,459 | ₩49,539 | -0.38% | 7만 |
|---|
| 2026.08.28 | ₩50,180 | ₩50,180 | ₩49,553 | ₩49,641 | -1.07% | 4.6만 |
|---|
| 2026.08.27 | ₩49,900 | ₩50,127 | ₩49,818 | ₩50,099 | +0.40% | 8.8만 |
|---|
| 2026.08.26 | ₩50,127 | ₩50,147 | ₩49,860 | ₩49,913 | -0.43% | 3.6만 |
|---|
| 2026.08.25 | ₩50,220 | ₩50,420 | ₩50,140 | ₩50,406 | +0.37% | 6.3만 |
|---|
| 2026.08.24 | ₩50,314 | ₩50,380 | ₩50,227 | ₩50,340 | +0.05% | 6.8만 |
|---|
| 2026.08.21 | ₩50,207 | ₩50,366 | ₩50,167 | ₩50,338 | +0.26% | 4.8만 |
|---|
| 2026.08.20 | ₩49,619 | ₩50,047 | ₩49,618 | ₩49,829 | +0.42% | 11.9만 |
|---|
| 2026.08.19 | ₩49,326 | ₩49,686 | ₩49,326 | ₩49,590 | +0.54% | 20.9만 |
|---|
| 2026.08.18 | ₩48,632 | ₩48,712 | ₩48,405 | ₩48,433 | -0.41% | 3.1만 |
|---|
| 2026.08.17 | ₩48,578 | ₩48,790 | ₩48,545 | ₩48,554 | -0.05% | 23.2만 |
|---|
| 2026.08.14 | ₩48,838 | ₩48,844 | ₩48,621 | ₩48,621 | -0.45% | 4.8만 |
|---|
| 2026.08.13 | ₩48,138 | ₩48,391 | ₩48,074 | ₩48,318 | +0.37% | 4.5만 |
|---|
| 2026.08.12 | ₩48,191 | ₩48,283 | ₩48,091 | ₩48,168 | -0.05% | 1.4만 |
|---|
| 2026.08.11 | ₩48,258 | ₩48,358 | ₩48,111 | ₩48,146 | -0.23% | 2.5만 |
|---|
| 2026.08.10 | ₩47,884 | ₩48,872 | ₩47,831 | ₩48,118 | +0.49% | 8.8만 |
|---|
| 2026.08.07 | ₩47,944 | ₩48,084 | ₩47,919 | ₩48,078 | +0.28% | 1.7만 |
|---|
| 2026.08.06 | ₩47,203 | ₩47,377 | ₩47,096 | ₩47,228 | +0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩47,096 | ₩47,190 | ₩46,943 | ₩46,983 | -0.24% | 10만 |
|---|
| 2026.08.04 | ₩46,456 | ₩46,696 | ₩46,362 | ₩46,589 | +0.29% | 11.3만 |
|---|
| 2026.08.03 | ₩46,242 | ₩46,402 | ₩46,215 | ₩46,279 | +0.08% | 87.7만 |
|---|
| 2026.07.31 | ₩46,122 | ₩46,215 | ₩45,655 | ₩46,131 | +0.02% | 2.4만 |
|---|
| 2026.07.30 | ₩46,629 | ₩46,996 | ₩46,375 | ₩46,944 | +0.68% | 1.5만 |
|---|
| 2026.07.29 | ₩46,175 | ₩46,856 | ₩46,088 | ₩46,361 | +0.40% | 7만 |
|---|
| 2026.07.28 | ₩45,494 | ₩45,915 | ₩45,494 | ₩45,800 | +0.67% | 2.1만 |
|---|
| 2026.07.27 | ₩45,494 | ₩45,508 | ₩45,254 | ₩45,365 | -0.28% | 8.5천 |
|---|
| 2026.07.24 | ₩44,707 | ₩45,014 | ₩44,660 | ₩44,830 | +0.27% | 8천 |
|---|
| 2026.07.23 | ₩44,520 | ₩44,520 | ₩44,306 | ₩44,445 | -0.17% | 8.4천 |
|---|
| 2026.07.22 | ₩45,141 | ₩45,227 | ₩44,984 | ₩44,984 | -0.35% | 9천 |
|---|
| 2026.07.21 | ₩44,627 | ₩44,907 | ₩44,627 | ₩44,906 | +0.63% | 4.2천 |
|---|
| 2026.07.20 | ₩44,707 | ₩44,747 | ₩44,516 | ₩44,516 | -0.43% | 5.3천 |
|---|
| 2026.07.17 | ₩44,560 | ₩44,707 | ₩44,533 | ₩44,675 | +0.26% | 2.5천 |
|---|
| 2026.07.16 | ₩44,533 | ₩44,747 | ₩44,533 | ₩44,629 | +0.22% | 6.5천 |
|---|
| 2026.07.15 | ₩44,647 | ₩44,759 | ₩44,527 | ₩44,747 | +0.22% | 4.8만 |
|---|
| 2026.07.14 | ₩44,940 | ₩45,027 | ₩44,713 | ₩44,713 | -0.50% | 8천 |
|---|
| 2026.07.13 | ₩44,627 | ₩44,707 | ₩44,520 | ₩44,524 | -0.23% | 1.1만 |
|---|
| 2026.07.10 | ₩44,800 | ₩44,867 | ₩44,767 | ₩44,815 | +0.03% | 5.3천 |
|---|
| 2026.07.09 | ₩44,640 | ₩44,794 | ₩44,587 | ₩44,720 | +0.18% | 7.9천 |
|---|
| 2026.07.08 | ₩44,560 | ₩44,692 | ₩44,246 | ₩44,687 | +0.28% | 6.1만 |
|---|
| 2026.07.07 | ₩45,388 | ₩45,388 | ₩44,947 | ₩45,031 | -0.79% | 4.5천 |
|---|
| 2026.07.06 | ₩45,061 | ₩45,320 | ₩45,061 | ₩45,267 | +0.46% | 6.4천 |
|---|
| 2026.07.02 | ₩44,800 | ₩44,947 | ₩44,667 | ₩44,832 | +0.07% | 5.4천 |
|---|
| 2026.07.01 | ₩44,079 | ₩44,253 | ₩44,050 | ₩44,073 | -0.02% | 3.2천 |
|---|
| 2026.06.30 | ₩44,053 | ₩44,253 | ₩43,959 | ₩44,213 | +0.36% | 2.1만 |
|---|
| 2026.06.29 | ₩44,146 | ₩44,240 | ₩43,999 | ₩44,209 | +0.14% | 8천 |
|---|
| 2026.06.26 | ₩44,173 | ₩44,400 | ₩44,146 | ₩44,208 | +0.08% | 3.5천 |
|---|
| 2026.06.25 | ₩44,153 | ₩44,306 | ₩44,026 | ₩44,071 | -0.18% | 9.4천 |
|---|
| 2026.06.24 | ₩44,046 | ₩44,093 | ₩43,826 | ₩43,882 | -0.37% | 7.1천 |
|---|
| 2026.06.23 | ₩44,186 | ₩44,460 | ₩44,159 | ₩44,326 | +0.32% | 2.7만 |
|---|
| 2026.06.22 | ₩45,007 | ₩49,419 | ₩44,894 | ₩44,954 | -0.12% | 8.6천 |
|---|
| 2026.06.18 | ₩45,147 | ₩45,281 | ₩44,882 | ₩45,105 | -0.09% | 8.6천 |
|---|
| 2026.06.17 | ₩45,695 | ₩45,855 | ₩44,990 | ₩44,990 | -1.54% | 9.1천 |
|---|
| 2026.06.16 | ₩45,708 | ₩45,721 | ₩45,361 | ₩45,361 | -0.76% | 6.3천 |
|---|
| 2026.06.15 | ₩45,748 | ₩45,755 | ₩45,588 | ₩45,608 | -0.31% | 9.6천 |
|---|
| 2026.06.12 | ₩44,600 | ₩45,121 | ₩44,600 | ₩44,986 | +0.87% | 5.2만 |
|---|
| 2026.06.11 | ₩43,946 | ₩44,860 | ₩43,906 | ₩44,860 | +2.08% | 6.1천 |
|---|
| 2026.06.10 | ₩43,999 | ₩43,999 | ₩43,448 | ₩43,448 | -1.25% | 4.7천 |
|---|
| 2026.06.09 | ₩44,386 | ₩44,386 | ₩43,732 | ₩44,119 | -0.60% | 4.1만 |
|---|
| 2026.06.08 | ₩44,607 | ₩44,760 | ₩44,580 | ₩44,580 | -0.06% | 1.5만 |
|---|
| 2026.06.05 | ₩45,094 | ₩45,094 | ₩44,200 | ₩44,245 | -1.88% | 6.1천 |
|---|
| 2026.06.04 | ₩45,361 | ₩45,641 | ₩45,361 | ₩45,534 | +0.38% | 1.1만 |
|---|
| 2026.06.03 | ₩45,308 | ₩45,328 | ₩45,134 | ₩45,171 | -0.30% | 6.8천 |
|---|
| 2026.06.02 | ₩45,267 | ₩45,474 | ₩45,267 | ₩45,474 | +0.46% | 6.5천 |
|---|
| 2026.06.01 | ₩45,094 | ₩45,401 | ₩44,960 | ₩45,314 | +0.49% | 2.1천 |
|---|
| 2026.05.29 | ₩44,907 | ₩45,070 | ₩44,907 | ₩45,070 | +0.36% | 900 |
|---|
| 2026.05.28 | ₩44,346 | ₩44,960 | ₩44,233 | ₩44,713 | +0.83% | 1.4만 |
|---|
| 2026.05.27 | ₩44,720 | ₩44,720 | ₩44,600 | ₩44,600 | -0.27% | 1.2만 |
|---|
| 2026.05.26 | ₩44,907 | ₩45,014 | ₩44,894 | ₩45,000 | +0.21% | 900 |
|---|
| 2026.05.22 | ₩44,200 | ₩44,305 | ₩44,106 | ₩44,106 | -0.21% | 3.5천 |
|---|
| 2026.05.21 | ₩44,406 | ₩44,406 | ₩44,386 | ₩44,386 | -0.05% | 1.3천 |
|---|
| 2026.05.20 | ₩43,706 | ₩44,353 | ₩43,666 | ₩44,353 | +1.48% | 8.4만 |
|---|
| 2026.05.19 | ₩43,772 | ₩43,812 | ₩43,626 | ₩43,690 | -0.19% | 2.8천 |
|---|
| 2026.05.18 | ₩43,906 | ₩43,953 | ₩43,906 | ₩43,953 | +0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩43,412 | ₩43,519 | ₩43,412 | ₩43,479 | +0.15% | 2.3천 |
|---|
| 2026.05.14 | ₩44,093 | ₩44,093 | ₩44,039 | ₩44,039 | -0.12% | 400 |
|---|
| 2026.05.13 | ₩43,933 | ₩44,117 | ₩43,933 | ₩44,117 | +0.42% | 1.3천 |
|---|
| 2026.05.12 | ₩43,692 | ₩43,926 | ₩43,692 | ₩43,919 | +0.52% | 600 |
|---|
| 2026.05.11 | ₩44,280 | ₩44,280 | ₩44,067 | ₩44,067 | -0.48% | 900 |
|---|
| 2026.05.08 | ₩43,986 | ₩44,131 | ₩43,986 | ₩44,131 | +0.33% | 3.3천 |
|---|
| 2026.05.07 | ₩43,879 | ₩43,879 | ₩43,639 | ₩43,684 | -0.44% | 1.9천 |
|---|
| 2026.05.06 | ₩44,253 | ₩44,306 | ₩44,200 | ₩44,306 | +0.12% | 2.8천 |
|---|
| 2026.05.05 | ₩43,132 | ₩43,318 | ₩43,051 | ₩43,305 | +0.40% | 1.6천 |
|---|
| 2026.05.04 | ₩42,878 | ₩43,105 | ₩42,718 | ₩42,744 | -0.31% | 2.2천 |
|---|
| 2026.05.01 | ₩43,132 | ₩43,132 | ₩42,958 | ₩42,971 | -0.37% | 800 |
|---|
| 2026.04.30 | ₩42,985 | ₩43,248 | ₩42,985 | ₩43,248 | +0.61% | 800 |
|---|
| 2026.04.29 | ₩42,329 | ₩42,329 | ₩42,264 | ₩42,304 | -0.06% | 900 |
|---|
| 2026.04.28 | ₩42,437 | ₩42,451 | ₩42,371 | ₩42,427 | -0.03% | 1.1천 |
|---|
| 2026.04.27 | ₩42,985 | ₩42,985 | ₩42,863 | ₩42,863 | -0.28% | 100 |
|---|
| 2026.04.24 | ₩42,938 | ₩42,971 | ₩42,931 | ₩42,971 | +0.08% | 600 |
|---|
| 2026.04.23 | ₩43,045 | ₩43,092 | ₩42,531 | ₩42,878 | -0.39% | 2.3천 |
|---|
| 2026.04.22 | ₩43,225 | ₩43,285 | ₩43,225 | ₩43,285 | +0.14% | 900 |
|---|
| 2026.04.21 | ₩43,792 | ₩43,792 | ₩43,092 | ₩43,140 | -1.49% | 4.8천 |
|---|
| 2026.04.20 | ₩43,852 | ₩43,946 | ₩43,852 | ₩43,926 | +0.17% | 2천 |
|---|
| 2026.04.17 | ₩44,266 | ₩44,266 | ₩44,113 | ₩44,113 | -0.35% | 1.5천 |
|---|
| 2026.04.16 | ₩43,692 | ₩43,706 | ₩43,599 | ₩43,639 | -0.12% | 5.3천 |
|---|
| 2026.04.15 | ₩43,432 | ₩43,459 | ₩43,432 | ₩43,459 | +0.06% | 1.1천 |
|---|
| 2026.04.14 | ₩43,519 | ₩43,652 | ₩43,519 | ₩43,612 | +0.21% | 2.3천 |
|---|
| 2026.04.13 | ₩42,718 | ₩43,298 | ₩42,718 | ₩43,298 | +1.36% | 5.9천 |
|---|
| 2026.04.10 | ₩43,051 | ₩43,085 | ₩42,918 | ₩42,989 | -0.15% | 7천 |
|---|
| 2026.04.09 | ₩42,918 | ₩43,118 | ₩42,785 | ₩42,991 | +0.17% | 6.2천 |
|---|
| 2026.04.08 | ₩43,278 | ₩43,332 | ₩43,185 | ₩43,202 | -0.18% | 5천 |
|---|
| 2026.04.07 | ₩41,757 | ₩42,424 | ₩41,737 | ₩41,945 | +0.45% | 5.7천 |
|---|
| 2026.04.06 | ₩41,917 | ₩42,077 | ₩41,917 | ₩42,029 | +0.27% | 22.4만 |
|---|
| 2026.04.02 | ₩41,543 | ₩42,037 | ₩41,543 | ₩41,923 | +0.92% | 2.6천 |
|---|
| 2026.04.01 | ₩42,117 | ₩42,369 | ₩42,064 | ₩42,064 | -0.13% | 5.5천 |
|---|
| 2026.03.31 | ₩41,089 | ₩41,572 | ₩40,942 | ₩41,572 | +1.18% | 8.3천 |
|---|
| 2026.03.30 | ₩40,488 | ₩40,488 | ₩40,215 | ₩40,215 | -0.68% | 2.7천 |
|---|
| 2026.03.27 | ₩40,395 | ₩40,395 | ₩40,164 | ₩40,164 | -0.57% | 2.5천 |
|---|
| 2026.03.26 | ₩40,555 | ₩40,555 | ₩40,415 | ₩40,415 | -0.35% | 300 |
|---|
| 2026.03.25 | ₩41,060 | ₩41,102 | ₩41,029 | ₩41,029 | -0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩40,609 | ₩40,622 | ₩40,435 | ₩40,535 | -0.18% | 2.8천 |
|---|
| 2026.03.23 | ₩40,422 | ₩40,629 | ₩40,408 | ₩40,629 | +0.51% | 1.2천 |
|---|
| 2026.03.20 | ₩40,395 | ₩40,395 | ₩39,741 | ₩39,816 | -1.43% | 2.8천 |
|---|
| 2026.03.19 | ₩40,035 | ₩40,782 | ₩40,035 | ₩40,642 | +1.52% | 3.6천 |
|---|
| 2026.03.18 | ₩40,795 | ₩40,795 | ₩40,769 | ₩40,789 | -0.02% | 1.5천 |
|---|
| 2026.03.17 | ₩41,022 | ₩41,022 | ₩41,002 | ₩41,016 | -0.02% | 900 |
|---|
| 2026.03.16 | ₩40,635 | ₩40,809 | ₩40,595 | ₩40,762 | +0.31% | 4.3천 |
|---|
| 2026.03.13 | ₩40,542 | ₩40,542 | ₩40,355 | ₩40,362 | -0.44% | 3.1천 |
|---|
| 2026.03.12 | ₩40,782 | ₩40,876 | ₩40,695 | ₩40,695 | -0.21% | 2.4천 |
|---|
| 2026.03.11 | ₩40,769 | ₩40,956 | ₩40,769 | ₩40,942 | +0.43% | 2천 |
|---|
| 2026.03.10 | ₩41,109 | ₩41,169 | ₩40,842 | ₩40,842 | -0.65% | 3.6천 |
|---|
| 2026.03.09 | ₩40,609 | ₩41,028 | ₩40,221 | ₩41,028 | +1.03% | 20만 |
|---|
| 2026.03.06 | ₩40,542 | ₩40,934 | ₩40,542 | ₩40,934 | +0.97% | 9.7천 |
|---|
| 2026.03.05 | ₩41,062 | ₩41,143 | ₩40,569 | ₩41,076 | +0.03% | 13만 |
|---|
| 2026.03.04 | ₩41,276 | ₩41,570 | ₩41,276 | ₩41,568 | +0.71% | 4.1천 |
|---|
| 2026.03.03 | ₩40,769 | ₩41,139 | ₩40,382 | ₩41,139 | +0.91% | 6.1천 |
|---|
| 2026.03.02 | ₩42,304 | ₩42,397 | ₩42,157 | ₩42,300 | -0.01% | 16.6만 |
|---|
| 2026.02.27 | ₩42,531 | ₩42,671 | ₩42,531 | ₩42,592 | +0.14% | 2.8천 |
|---|
| 2026.02.26 | ₩42,104 | ₩42,444 | ₩42,090 | ₩42,444 | +0.81% | 5.9천 |
|---|
| 2026.02.25 | ₩42,037 | ₩42,245 | ₩42,037 | ₩42,245 | +0.50% | 57.6만 |
|---|
| 2026.02.24 | ₩41,843 | ₩42,037 | ₩41,843 | ₩41,990 | +0.35% | 2.2천 |
|---|
| 2026.02.23 | ₩42,064 | ₩42,064 | ₩41,857 | ₩41,890 | -0.41% | 8.7천 |
|---|
| 2026.02.20 | ₩41,583 | ₩41,806 | ₩41,583 | ₩41,806 | +0.54% | 3.2천 |
|---|
| 2026.02.19 | ₩41,456 | ₩41,699 | ₩41,456 | ₩41,699 | +0.59% | 3.3천 |
|---|
| 2026.02.18 | ₩41,289 | ₩41,490 | ₩41,289 | ₩41,390 | +0.24% | 7만 |
|---|
| 2026.02.17 | ₩41,062 | ₩41,156 | ₩40,902 | ₩41,156 | +0.23% | 1천 |
|---|
| 2026.02.13 | ₩41,209 | ₩41,410 | ₩41,209 | ₩41,403 | +0.47% | 4.1천 |
|---|
| 2026.02.12 | ₩41,463 | ₩41,463 | ₩40,942 | ₩40,956 | -1.22% | 1.8천 |
|---|
| 2026.02.11 | ₩41,677 | ₩41,770 | ₩41,450 | ₩41,718 | +0.10% | 6.5천 |
|---|
| 2026.02.10 | ₩41,490 | ₩41,490 | ₩41,490 | ₩41,490 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩41,169 | ₩41,363 | ₩41,169 | ₩41,363 | +0.47% | 400 |
|---|
| 2026.02.06 | ₩40,542 | ₩40,829 | ₩40,542 | ₩40,829 | +0.71% | 1.1천 |
|---|
| 2026.02.05 | ₩40,068 | ₩40,068 | ₩39,821 | ₩39,821 | -0.62% | 400 |
|---|
| 2026.02.04 | ₩40,355 | ₩40,435 | ₩40,355 | ₩40,435 | +0.20% | 500 |
|---|
| 2026.02.03 | ₩39,894 | ₩39,981 | ₩39,894 | ₩39,981 | +0.22% | 800 |
|---|
| 2026.02.02 | ₩39,768 | ₩39,801 | ₩39,761 | ₩39,801 | +0.08% | 1천 |
|---|
| 2026.01.30 | ₩40,008 | ₩40,033 | ₩39,701 | ₩39,713 | -0.74% | 2.6천 |
|---|
| 2026.01.29 | ₩40,715 | ₩40,715 | ₩39,954 | ₩40,382 | -0.82% | 4.1천 |
|---|
| 2026.01.28 | ₩40,088 | ₩40,235 | ₩40,088 | ₩40,215 | +0.32% | 600 |
|---|
| 2026.01.27 | ₩40,208 | ₩40,382 | ₩40,208 | ₩40,347 | +0.35% | 1.1만 |
|---|
| 2026.01.26 | ₩40,081 | ₩40,088 | ₩39,928 | ₩39,928 | -0.38% | 1.1천 |
|---|
| 2026.01.23 | ₩39,714 | ₩39,848 | ₩39,714 | ₩39,848 | +0.34% | 700 |
|---|
| 2026.01.22 | ₩39,501 | ₩39,501 | ₩39,461 | ₩39,461 | -0.10% | 2.5천 |
|---|
| 2026.01.21 | ₩39,147 | ₩39,222 | ₩39,147 | ₩39,222 | +0.19% | 1.8천 |
|---|
| 2026.01.20 | ₩38,766 | ₩38,907 | ₩38,660 | ₩38,907 | +0.36% | 3.6천 |
|---|
| 2026.01.16 | ₩39,100 | ₩39,100 | ₩38,973 | ₩38,995 | -0.27% | 4.2만 |
|---|
| 2026.01.15 | ₩39,007 | ₩39,073 | ₩38,980 | ₩38,980 | -0.07% | 700 |
|---|
| 2026.01.14 | ₩39,113 | ₩39,274 | ₩39,113 | ₩39,224 | +0.28% | 1.9만 |
|---|
| 2026.01.13 | ₩38,900 | ₩39,033 | ₩38,900 | ₩38,973 | +0.19% | 1.5천 |
|---|
| 2026.01.12 | ₩39,087 | ₩39,133 | ₩39,087 | ₩39,133 | +0.12% | 2.8천 |
|---|
| 2026.01.09 | ₩38,953 | ₩38,953 | ₩38,876 | ₩38,889 | -0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩38,526 | ₩38,593 | ₩38,526 | ₩38,593 | +0.17% | 600 |
|---|
| 2026.01.07 | ₩38,342 | ₩38,342 | ₩38,342 | ₩38,342 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩38,526 | ₩38,526 | ₩38,479 | ₩38,479 | -0.12% | 600 |
|---|
| 2026.01.05 | ₩38,514 | ₩38,514 | ₩38,514 | ₩38,514 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩38,179 | ₩38,286 | ₩38,179 | ₩38,243 | +0.17% | 2.9천 |
|---|
| 2025.12.31 | ₩38,072 | ₩38,072 | ₩38,024 | ₩38,024 | -0.13% | 300 |
|---|
| 2025.12.30 | ₩38,239 | ₩38,239 | ₩38,239 | ₩38,239 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,152 | ₩38,152 | ₩38,112 | ₩38,119 | -0.09% | 700 |
|---|
| 2025.12.26 | ₩38,272 | ₩38,272 | ₩38,232 | ₩38,232 | -0.10% | 1.2천 |
|---|
| 2025.12.24 | ₩38,186 | ₩38,186 | ₩38,179 | ₩38,179 | -0.02% | 600 |
|---|
| 2025.12.23 | ₩38,232 | ₩38,232 | ₩38,219 | ₩38,219 | -0.03% | 900 |
|---|
| 2025.12.22 | ₩38,055 | ₩38,055 | ₩38,055 | ₩38,055 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩37,885 | ₩37,925 | ₩37,867 | ₩37,867 | -0.05% | 2.6천 |
|---|
| 2025.12.18 | ₩37,885 | ₩37,885 | ₩37,692 | ₩37,692 | -0.51% | 2.4천 |
|---|
| 2025.12.17 | ₩37,832 | ₩37,832 | ₩37,645 | ₩37,656 | -0.47% | 700 |
|---|
| 2025.12.16 | ₩38,059 | ₩38,059 | ₩37,817 | ₩37,817 | -0.63% | 1.3천 |
|---|
| 2025.12.15 | ₩38,339 | ₩38,339 | ₩38,092 | ₩38,092 | -0.64% | 500 |
|---|
| 2025.12.12 | ₩38,099 | ₩38,099 | ₩37,867 | ₩37,867 | -0.61% | 1.4천 |
|---|
| 2025.12.11 | ₩37,845 | ₩38,166 | ₩37,845 | ₩38,043 | +0.52% | 3천 |
|---|
| 2025.12.10 | ₩37,536 | ₩37,835 | ₩37,536 | ₩37,835 | +0.80% | 300 |
|---|
| 2025.12.09 | ₩37,498 | ₩37,498 | ₩37,484 | ₩37,484 | -0.04% | 200 |
|---|
| 2025.12.08 | ₩37,470 | ₩37,470 | ₩37,470 | ₩37,470 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,584 | ₩37,584 | ₩37,584 | ₩37,584 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,712 | ₩37,712 | ₩37,653 | ₩37,653 | -0.16% | 300 |
|---|
| 2025.12.03 | ₩37,318 | ₩37,525 | ₩37,318 | ₩37,520 | +0.54% | 9만 |
|---|
| 2025.12.02 | ₩37,287 | ₩37,287 | ₩37,287 | ₩37,287 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩37,578 | ₩37,578 | ₩37,413 | ₩37,413 | -0.44% | 400 |
|---|
| 2025.11.28 | ₩37,459 | ₩37,459 | ₩37,459 | ₩37,459 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,293 | ₩37,293 | ₩37,293 | ₩37,293 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩37,004 | ₩37,004 | ₩37,004 | ₩37,004 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,497 | ₩36,622 | ₩36,497 | ₩36,622 | +0.34% | 1.9천 |
|---|
| 2025.11.21 | ₩36,444 | ₩36,550 | ₩36,430 | ₩36,482 | +0.11% | 7.7만 |
|---|
| 2025.11.20 | ₩36,564 | ₩36,564 | ₩35,866 | ₩35,866 | -1.91% | 2.4천 |
|---|
| 2025.11.19 | ₩36,564 | ₩36,617 | ₩36,428 | ₩36,428 | -0.37% | 1천 |
|---|
| 2025.11.18 | ₩36,417 | ₩36,612 | ₩36,417 | ₩36,612 | +0.54% | 300 |
|---|
| 2025.11.17 | ₩37,245 | ₩37,245 | ₩36,791 | ₩36,880 | -0.98% | 600 |
|---|
| 2025.11.14 | ₩37,458 | ₩37,458 | ₩37,458 | ₩37,458 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩37,592 | ₩37,592 | ₩37,338 | ₩37,345 | -0.66% | 700 |
|---|
| 2025.11.12 | ₩37,471 | ₩37,471 | ₩37,471 | ₩37,471 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩37,245 | ₩37,245 | ₩37,215 | ₩37,215 | -0.08% | 200 |
|---|
| 2025.11.10 | ₩36,697 | ₩36,931 | ₩36,697 | ₩36,931 | +0.64% | 500 |
|---|
| 2025.11.07 | ₩36,163 | ₩36,501 | ₩36,163 | ₩36,501 | +0.93% | 4.5천 |
|---|
| 2025.11.06 | ₩36,337 | ₩36,370 | ₩36,337 | ₩36,370 | +0.09% | 200 |
|---|
| 2025.11.05 | ₩36,457 | ₩36,537 | ₩36,457 | ₩36,530 | +0.20% | 1.6천 |
|---|
| 2025.11.04 | ₩36,097 | ₩36,203 | ₩36,097 | ₩36,130 | +0.09% | 1.1천 |
|---|
| 2025.11.03 | ₩36,430 | ₩36,478 | ₩36,404 | ₩36,478 | +0.13% | 900 |
|---|
| 2025.10.31 | ₩36,470 | ₩36,470 | ₩36,404 | ₩36,437 | -0.09% | 700 |
|---|
| 2025.10.30 | ₩36,470 | ₩36,644 | ₩36,470 | ₩36,552 | +0.22% | 200 |
|---|
| 2025.10.29 | ₩36,697 | ₩36,697 | ₩36,557 | ₩36,557 | -0.38% | 600 |
|---|
| 2025.10.28 | ₩36,737 | ₩36,904 | ₩36,737 | ₩36,824 | +0.24% | 5.8천 |
|---|
| 2025.10.27 | ₩36,938 | ₩36,991 | ₩36,938 | ₩36,951 | +0.04% | 900 |
|---|
| 2025.10.24 | ₩36,884 | ₩36,884 | ₩36,831 | ₩36,837 | -0.13% | 1천 |
|---|
| 2025.10.23 | ₩36,737 | ₩36,824 | ₩36,737 | ₩36,824 | +0.24% | 400 |
|---|
| 2025.10.22 | ₩36,510 | ₩36,524 | ₩36,488 | ₩36,513 | +0.01% | 500 |
|---|
| 2025.10.21 | ₩36,310 | ₩36,353 | ₩36,310 | ₩36,353 | +0.12% | 200 |
|---|
| 2025.10.20 | ₩36,644 | ₩36,644 | ₩36,630 | ₩36,630 | -0.04% | 200 |
|---|
| 2025.10.17 | ₩36,494 | ₩36,494 | ₩36,470 | ₩36,482 | -0.03% | 4.7천 |
|---|
| 2025.10.16 | ₩36,404 | ₩36,537 | ₩36,404 | ₩36,442 | +0.11% | 1.2천 |
|---|
| 2025.10.15 | ₩36,297 | ₩36,297 | ₩36,293 | ₩36,293 | -0.01% | 400 |
|---|
| 2025.10.14 | ₩35,923 | ₩36,070 | ₩35,923 | ₩36,070 | +0.41% | 1천 |
|---|
| 2025.10.13 | ₩35,856 | ₩35,963 | ₩35,843 | ₩35,963 | +0.30% | 300 |
|---|
| 2025.10.10 | ₩35,910 | ₩35,910 | ₩35,615 | ₩35,615 | -0.82% | 700 |
|---|