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 | ₩47,101 | ₩47,215 | ₩47,044 | ₩47,188 | +0.18% | 1.7만 |
| 2026.10.08 | ₩46,640 | ₩46,974 | ₩46,600 | ₩46,938 | +0.64% | 1.9만 |
| 2026.10.07 | ₩46,747 | ₩46,934 | ₩46,707 | ₩46,834 | +0.19% | 6.9만 |
| 2026.10.06 | ₩47,309 | ₩47,346 | ₩47,108 | ₩47,228 | -0.17% | 2.2만 |
| 2026.10.05 | ₩47,162 | ₩47,271 | ₩46,908 | ₩47,191 | +0.06% | 2.5만 |
| 2026.10.02 | ₩47,255 | ₩47,335 | ₩46,974 | ₩47,222 | -0.07% | 6.4만 |
| 2026.10.01 | ₩47,162 | ₩47,188 | ₩46,774 | ₩46,960 | -0.43% | 1.9만 |
| 2026.09.30 | ₩47,415 | ₩47,442 | ₩46,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,035 |
| -0.80% |
| 2.8만 |
| 2026.09.29 | ₩47,456 | ₩47,456 | ₩47,001 | ₩47,268 | -0.39% | 6.2만 |
|---|
| 2026.09.28 | ₩47,669 | ₩47,843 | ₩47,536 | ₩47,688 | +0.04% | 3.8만 |
|---|
| 2026.09.25 | ₩48,044 | ₩48,217 | ₩47,897 | ₩48,171 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩48,110 | ₩48,124 | ₩47,763 | ₩47,949 | -0.34% | 4.4만 |
|---|
| 2026.09.23 | ₩48,645 | ₩48,645 | ₩48,217 | ₩48,331 | -0.65% | 2.8만 |
|---|
| 2026.09.22 | ₩48,926 | ₩49,220 | ₩48,768 | ₩49,129 | +0.42% | 3.2만 |
|---|
| 2026.09.21 | ₩49,006 | ₩49,006 | ₩48,712 | ₩48,829 | -0.36% | 2.5만 |
|---|
| 2026.09.18 | ₩48,752 | ₩48,752 | ₩48,458 | ₩48,689 | -0.13% | 5만 |
|---|
| 2026.09.17 | ₩49,246 | ₩49,253 | ₩48,980 | ₩49,079 | -0.34% | 2.7만 |
|---|
| 2026.09.16 | ₩49,180 | ₩49,180 | ₩48,324 | ₩48,569 | -1.24% | 2.4만 |
|---|
| 2026.09.15 | ₩48,886 | ₩49,046 | ₩48,725 | ₩48,966 | +0.16% | 3.5만 |
|---|
| 2026.09.14 | ₩48,939 | ₩49,353 | ₩48,859 | ₩49,121 | +0.37% | 2.9만 |
|---|
| 2026.09.11 | ₩48,912 | ₩48,972 | ₩48,725 | ₩48,821 | -0.19% | 2.8만 |
|---|
| 2026.09.10 | ₩48,658 | ₩48,698 | ₩48,398 | ₩48,398 | -0.54% | 3.5만 |
|---|
| 2026.09.09 | ₩49,327 | ₩49,407 | ₩48,939 | ₩48,972 | -0.72% | 4.9만 |
|---|
| 2026.09.08 | ₩49,768 | ₩49,808 | ₩49,437 | ₩49,437 | -0.66% | 5.5만 |
|---|
| 2026.09.04 | ₩49,928 | ₩50,088 | ₩49,781 | ₩49,981 | +0.11% | 5만 |
|---|
| 2026.09.03 | ₩50,168 | ₩50,402 | ₩50,075 | ₩50,349 | +0.36% | 8.8만 |
|---|
| 2026.09.02 | ₩49,327 | ₩49,594 | ₩49,327 | ₩49,520 | +0.39% | 8.5만 |
|---|
| 2026.09.01 | ₩49,380 | ₩49,727 | ₩49,193 | ₩49,198 | -0.37% | 9.5만 |
|---|
| 2026.08.31 | ₩49,781 | ₩49,794 | ₩49,514 | ₩49,594 | -0.38% | 7만 |
|---|
| 2026.08.28 | ₩50,235 | ₩50,235 | ₩49,607 | ₩49,695 | -1.07% | 4.6만 |
|---|
| 2026.08.27 | ₩49,955 | ₩50,182 | ₩49,873 | ₩50,154 | +0.40% | 8.8만 |
|---|
| 2026.08.26 | ₩50,182 | ₩50,202 | ₩49,915 | ₩49,968 | -0.43% | 3.6만 |
|---|
| 2026.08.25 | ₩50,275 | ₩50,476 | ₩50,195 | ₩50,461 | +0.37% | 6.3만 |
|---|
| 2026.08.24 | ₩50,369 | ₩50,436 | ₩50,282 | ₩50,396 | +0.05% | 6.8만 |
|---|
| 2026.08.21 | ₩50,262 | ₩50,421 | ₩50,222 | ₩50,393 | +0.26% | 4.8만 |
|---|
| 2026.08.20 | ₩49,674 | ₩50,102 | ₩49,673 | ₩49,884 | +0.42% | 11.9만 |
|---|
| 2026.08.19 | ₩49,380 | ₩49,741 | ₩49,380 | ₩49,645 | +0.54% | 20.9만 |
|---|
| 2026.08.18 | ₩48,685 | ₩48,765 | ₩48,458 | ₩48,486 | -0.41% | 3.1만 |
|---|
| 2026.08.17 | ₩48,632 | ₩48,844 | ₩48,598 | ₩48,608 | -0.05% | 23.2만 |
|---|
| 2026.08.14 | ₩48,892 | ₩48,898 | ₩48,674 | ₩48,674 | -0.45% | 4.8만 |
|---|
| 2026.08.13 | ₩48,191 | ₩48,445 | ₩48,126 | ₩48,371 | +0.37% | 4.5만 |
|---|
| 2026.08.12 | ₩48,244 | ₩48,336 | ₩48,144 | ₩48,221 | -0.05% | 1.4만 |
|---|
| 2026.08.11 | ₩48,311 | ₩48,411 | ₩48,164 | ₩48,199 | -0.23% | 2.5만 |
|---|
| 2026.08.10 | ₩47,937 | ₩48,926 | ₩47,883 | ₩48,171 | +0.49% | 8.8만 |
|---|
| 2026.08.07 | ₩47,997 | ₩48,137 | ₩47,971 | ₩48,130 | +0.28% | 1.7만 |
|---|
| 2026.08.06 | ₩47,255 | ₩47,429 | ₩47,148 | ₩47,280 | +0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩47,148 | ₩47,242 | ₩46,995 | ₩47,035 | -0.24% | 10만 |
|---|
| 2026.08.04 | ₩46,507 | ₩46,747 | ₩46,413 | ₩46,640 | +0.29% | 11.3만 |
|---|
| 2026.08.03 | ₩46,293 | ₩46,453 | ₩46,266 | ₩46,330 | +0.08% | 87.7만 |
|---|
| 2026.07.31 | ₩46,173 | ₩46,266 | ₩45,705 | ₩46,182 | +0.02% | 2.4만 |
|---|
| 2026.07.30 | ₩46,680 | ₩47,048 | ₩46,427 | ₩46,996 | +0.68% | 1.5만 |
|---|
| 2026.07.29 | ₩46,226 | ₩46,908 | ₩46,139 | ₩46,412 | +0.40% | 7만 |
|---|
| 2026.07.28 | ₩45,545 | ₩45,965 | ₩45,545 | ₩45,851 | +0.67% | 2.1만 |
|---|
| 2026.07.27 | ₩45,545 | ₩45,558 | ₩45,304 | ₩45,415 | -0.28% | 8.5천 |
|---|
| 2026.07.24 | ₩44,756 | ₩45,063 | ₩44,709 | ₩44,879 | +0.27% | 8천 |
|---|
| 2026.07.23 | ₩44,569 | ₩44,569 | ₩44,355 | ₩44,494 | -0.17% | 8.4천 |
|---|
| 2026.07.22 | ₩45,190 | ₩45,277 | ₩45,034 | ₩45,034 | -0.35% | 9천 |
|---|
| 2026.07.21 | ₩44,676 | ₩44,956 | ₩44,676 | ₩44,955 | +0.63% | 4.2천 |
|---|
| 2026.07.20 | ₩44,756 | ₩44,796 | ₩44,565 | ₩44,565 | -0.43% | 5.3천 |
|---|
| 2026.07.17 | ₩44,609 | ₩44,756 | ₩44,582 | ₩44,724 | +0.26% | 2.5천 |
|---|
| 2026.07.16 | ₩44,582 | ₩44,796 | ₩44,582 | ₩44,679 | +0.22% | 6.5천 |
|---|
| 2026.07.15 | ₩44,696 | ₩44,808 | ₩44,576 | ₩44,796 | +0.22% | 4.8만 |
|---|
| 2026.07.14 | ₩44,990 | ₩45,077 | ₩44,763 | ₩44,763 | -0.50% | 8천 |
|---|
| 2026.07.13 | ₩44,676 | ₩44,756 | ₩44,569 | ₩44,573 | -0.23% | 1.1만 |
|---|
| 2026.07.10 | ₩44,850 | ₩44,916 | ₩44,816 | ₩44,864 | +0.03% | 5.3천 |
|---|
| 2026.07.09 | ₩44,689 | ₩44,843 | ₩44,636 | ₩44,769 | +0.18% | 7.9천 |
|---|
| 2026.07.08 | ₩44,609 | ₩44,741 | ₩44,295 | ₩44,736 | +0.28% | 6.1만 |
|---|
| 2026.07.07 | ₩45,438 | ₩45,438 | ₩44,997 | ₩45,081 | -0.79% | 4.5천 |
|---|
| 2026.07.06 | ₩45,110 | ₩45,369 | ₩45,110 | ₩45,317 | +0.46% | 6.4천 |
|---|
| 2026.07.02 | ₩44,850 | ₩44,997 | ₩44,716 | ₩44,882 | +0.07% | 5.4천 |
|---|
| 2026.07.01 | ₩44,128 | ₩44,302 | ₩44,099 | ₩44,121 | -0.02% | 3.2천 |
|---|
| 2026.06.30 | ₩44,101 | ₩44,302 | ₩44,008 | ₩44,262 | +0.36% | 2.1만 |
|---|
| 2026.06.29 | ₩44,195 | ₩44,288 | ₩44,048 | ₩44,258 | +0.14% | 8천 |
|---|
| 2026.06.26 | ₩44,221 | ₩44,449 | ₩44,195 | ₩44,256 | +0.08% | 3.5천 |
|---|
| 2026.06.25 | ₩44,201 | ₩44,355 | ₩44,074 | ₩44,120 | -0.18% | 9.4천 |
|---|
| 2026.06.24 | ₩44,095 | ₩44,141 | ₩43,874 | ₩43,930 | -0.37% | 7.1천 |
|---|
| 2026.06.23 | ₩44,235 | ₩44,509 | ₩44,208 | ₩44,375 | +0.32% | 2.7만 |
|---|
| 2026.06.22 | ₩45,057 | ₩49,474 | ₩44,943 | ₩45,003 | -0.12% | 8.6천 |
|---|
| 2026.06.18 | ₩45,197 | ₩45,331 | ₩44,931 | ₩45,154 | -0.09% | 8.6천 |
|---|
| 2026.06.17 | ₩45,745 | ₩45,905 | ₩45,039 | ₩45,039 | -1.54% | 9.1천 |
|---|
| 2026.06.16 | ₩45,758 | ₩45,772 | ₩45,411 | ₩45,411 | -0.76% | 6.3천 |
|---|
| 2026.06.15 | ₩45,798 | ₩45,805 | ₩45,638 | ₩45,658 | -0.31% | 9.6천 |
|---|
| 2026.06.12 | ₩44,649 | ₩45,170 | ₩44,649 | ₩45,035 | +0.87% | 5.2만 |
|---|
| 2026.06.11 | ₩43,994 | ₩44,910 | ₩43,954 | ₩44,910 | +2.08% | 6.1천 |
|---|
| 2026.06.10 | ₩44,048 | ₩44,048 | ₩43,496 | ₩43,496 | -1.25% | 4.7천 |
|---|
| 2026.06.09 | ₩44,435 | ₩44,435 | ₩43,780 | ₩44,168 | -0.60% | 4.1만 |
|---|
| 2026.06.08 | ₩44,656 | ₩44,809 | ₩44,629 | ₩44,629 | -0.06% | 1.5만 |
|---|
| 2026.06.05 | ₩45,144 | ₩45,144 | ₩44,248 | ₩44,294 | -1.88% | 6.1천 |
|---|
| 2026.06.04 | ₩45,411 | ₩45,692 | ₩45,411 | ₩45,585 | +0.38% | 1.1만 |
|---|
| 2026.06.03 | ₩45,357 | ₩45,377 | ₩45,184 | ₩45,221 | -0.30% | 6.8천 |
|---|
| 2026.06.02 | ₩45,317 | ₩45,524 | ₩45,317 | ₩45,524 | +0.46% | 6.5천 |
|---|
| 2026.06.01 | ₩45,144 | ₩45,451 | ₩45,010 | ₩45,364 | +0.49% | 2.1천 |
|---|
| 2026.05.29 | ₩44,956 | ₩45,120 | ₩44,956 | ₩45,120 | +0.36% | 900 |
|---|
| 2026.05.28 | ₩44,395 | ₩45,010 | ₩44,282 | ₩44,763 | +0.83% | 1.4만 |
|---|
| 2026.05.27 | ₩44,769 | ₩44,769 | ₩44,649 | ₩44,649 | -0.27% | 1.2만 |
|---|
| 2026.05.26 | ₩44,956 | ₩45,063 | ₩44,943 | ₩45,050 | +0.21% | 900 |
|---|
| 2026.05.22 | ₩44,248 | ₩44,354 | ₩44,155 | ₩44,155 | -0.21% | 3.5천 |
|---|
| 2026.05.21 | ₩44,455 | ₩44,455 | ₩44,435 | ₩44,435 | -0.05% | 1.3천 |
|---|
| 2026.05.20 | ₩43,754 | ₩44,402 | ₩43,714 | ₩44,402 | +1.48% | 8.4만 |
|---|
| 2026.05.19 | ₩43,821 | ₩43,861 | ₩43,674 | ₩43,738 | -0.19% | 2.8천 |
|---|
| 2026.05.18 | ₩43,954 | ₩44,001 | ₩43,954 | ₩44,001 | +0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩43,460 | ₩43,567 | ₩43,460 | ₩43,527 | +0.15% | 2.3천 |
|---|
| 2026.05.14 | ₩44,141 | ₩44,141 | ₩44,088 | ₩44,088 | -0.12% | 400 |
|---|
| 2026.05.13 | ₩43,981 | ₩44,165 | ₩43,981 | ₩44,165 | +0.42% | 1.3천 |
|---|
| 2026.05.12 | ₩43,740 | ₩43,974 | ₩43,740 | ₩43,968 | +0.52% | 600 |
|---|
| 2026.05.11 | ₩44,328 | ₩44,328 | ₩44,116 | ₩44,116 | -0.48% | 900 |
|---|
| 2026.05.08 | ₩44,034 | ₩44,180 | ₩44,034 | ₩44,180 | +0.33% | 3.3천 |
|---|
| 2026.05.07 | ₩43,927 | ₩43,927 | ₩43,687 | ₩43,732 | -0.44% | 1.9천 |
|---|
| 2026.05.06 | ₩44,302 | ₩44,355 | ₩44,248 | ₩44,355 | +0.12% | 2.8천 |
|---|
| 2026.05.05 | ₩43,179 | ₩43,366 | ₩43,099 | ₩43,353 | +0.40% | 1.6천 |
|---|
| 2026.05.04 | ₩42,925 | ₩43,152 | ₩42,765 | ₩42,792 | -0.31% | 2.2천 |
|---|
| 2026.05.01 | ₩43,179 | ₩43,179 | ₩43,005 | ₩43,019 | -0.37% | 800 |
|---|
| 2026.04.30 | ₩43,032 | ₩43,295 | ₩43,032 | ₩43,295 | +0.61% | 800 |
|---|
| 2026.04.29 | ₩42,376 | ₩42,376 | ₩42,310 | ₩42,351 | -0.06% | 900 |
|---|
| 2026.04.28 | ₩42,484 | ₩42,498 | ₩42,417 | ₩42,473 | -0.03% | 1.1천 |
|---|
| 2026.04.27 | ₩43,032 | ₩43,032 | ₩42,910 | ₩42,910 | -0.28% | 100 |
|---|
| 2026.04.24 | ₩42,985 | ₩43,019 | ₩42,979 | ₩43,019 | +0.08% | 600 |
|---|
| 2026.04.23 | ₩43,092 | ₩43,139 | ₩42,578 | ₩42,925 | -0.39% | 2.3천 |
|---|
| 2026.04.22 | ₩43,273 | ₩43,333 | ₩43,273 | ₩43,333 | +0.14% | 900 |
|---|
| 2026.04.21 | ₩43,841 | ₩43,841 | ₩43,139 | ₩43,187 | -1.49% | 4.8천 |
|---|
| 2026.04.20 | ₩43,901 | ₩43,994 | ₩43,901 | ₩43,974 | +0.17% | 2천 |
|---|
| 2026.04.17 | ₩44,315 | ₩44,315 | ₩44,161 | ₩44,161 | -0.35% | 1.5천 |
|---|
| 2026.04.16 | ₩43,740 | ₩43,754 | ₩43,647 | ₩43,687 | -0.12% | 5.3천 |
|---|
| 2026.04.15 | ₩43,480 | ₩43,507 | ₩43,480 | ₩43,507 | +0.06% | 1.1천 |
|---|
| 2026.04.14 | ₩43,567 | ₩43,700 | ₩43,567 | ₩43,660 | +0.21% | 2.3천 |
|---|
| 2026.04.13 | ₩42,765 | ₩43,346 | ₩42,765 | ₩43,346 | +1.36% | 5.9천 |
|---|
| 2026.04.10 | ₩43,099 | ₩43,132 | ₩42,965 | ₩43,036 | -0.15% | 7천 |
|---|
| 2026.04.09 | ₩42,965 | ₩43,166 | ₩42,832 | ₩43,039 | +0.17% | 6.2천 |
|---|
| 2026.04.08 | ₩43,326 | ₩43,380 | ₩43,233 | ₩43,250 | -0.18% | 5천 |
|---|
| 2026.04.07 | ₩41,803 | ₩42,471 | ₩41,783 | ₩41,991 | +0.45% | 5.7천 |
|---|
| 2026.04.06 | ₩41,963 | ₩42,123 | ₩41,963 | ₩42,075 | +0.27% | 22.4만 |
|---|
| 2026.04.02 | ₩41,589 | ₩42,083 | ₩41,589 | ₩41,970 | +0.92% | 2.6천 |
|---|
| 2026.04.01 | ₩42,163 | ₩42,416 | ₩42,110 | ₩42,110 | -0.13% | 5.5천 |
|---|
| 2026.03.31 | ₩41,134 | ₩41,618 | ₩40,987 | ₩41,618 | +1.18% | 8.3천 |
|---|
| 2026.03.30 | ₩40,533 | ₩40,533 | ₩40,259 | ₩40,259 | -0.68% | 2.7천 |
|---|
| 2026.03.27 | ₩40,439 | ₩40,439 | ₩40,208 | ₩40,208 | -0.57% | 2.5천 |
|---|
| 2026.03.26 | ₩40,600 | ₩40,600 | ₩40,460 | ₩40,460 | -0.35% | 300 |
|---|
| 2026.03.25 | ₩41,105 | ₩41,148 | ₩41,074 | ₩41,074 | -0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩40,653 | ₩40,667 | ₩40,480 | ₩40,580 | -0.18% | 2.8천 |
|---|
| 2026.03.23 | ₩40,466 | ₩40,673 | ₩40,453 | ₩40,673 | +0.51% | 1.2천 |
|---|
| 2026.03.20 | ₩40,439 | ₩40,439 | ₩39,785 | ₩39,859 | -1.43% | 2.8천 |
|---|
| 2026.03.19 | ₩40,079 | ₩40,827 | ₩40,079 | ₩40,687 | +1.52% | 3.6천 |
|---|
| 2026.03.18 | ₩40,840 | ₩40,840 | ₩40,814 | ₩40,834 | -0.02% | 1.5천 |
|---|
| 2026.03.17 | ₩41,068 | ₩41,068 | ₩41,048 | ₩41,061 | -0.02% | 900 |
|---|
| 2026.03.16 | ₩40,680 | ₩40,854 | ₩40,640 | ₩40,807 | +0.31% | 4.3천 |
|---|
| 2026.03.13 | ₩40,586 | ₩40,586 | ₩40,399 | ₩40,406 | -0.44% | 3.1천 |
|---|
| 2026.03.12 | ₩40,827 | ₩40,921 | ₩40,740 | ₩40,740 | -0.21% | 2.4천 |
|---|
| 2026.03.11 | ₩40,814 | ₩41,001 | ₩40,814 | ₩40,987 | +0.43% | 2천 |
|---|
| 2026.03.10 | ₩41,154 | ₩41,215 | ₩40,887 | ₩40,887 | -0.65% | 3.6천 |
|---|
| 2026.03.09 | ₩40,653 | ₩41,073 | ₩40,266 | ₩41,073 | +1.03% | 20만 |
|---|
| 2026.03.06 | ₩40,586 | ₩40,979 | ₩40,586 | ₩40,979 | +0.97% | 9.7천 |
|---|
| 2026.03.05 | ₩41,108 | ₩41,188 | ₩40,613 | ₩41,121 | +0.03% | 13만 |
|---|
| 2026.03.04 | ₩41,321 | ₩41,615 | ₩41,321 | ₩41,614 | +0.71% | 4.1천 |
|---|
| 2026.03.03 | ₩40,814 | ₩41,184 | ₩40,426 | ₩41,184 | +0.91% | 6.1천 |
|---|
| 2026.03.02 | ₩42,351 | ₩42,444 | ₩42,204 | ₩42,347 | -0.01% | 16.6만 |
|---|
| 2026.02.27 | ₩42,578 | ₩42,718 | ₩42,578 | ₩42,639 | +0.14% | 2.8천 |
|---|
| 2026.02.26 | ₩42,150 | ₩42,491 | ₩42,137 | ₩42,491 | +0.81% | 5.9천 |
|---|
| 2026.02.25 | ₩42,083 | ₩42,292 | ₩42,083 | ₩42,292 | +0.50% | 57.6만 |
|---|
| 2026.02.24 | ₩41,889 | ₩42,083 | ₩41,889 | ₩42,036 | +0.35% | 2.2천 |
|---|
| 2026.02.23 | ₩42,110 | ₩42,110 | ₩41,903 | ₩41,936 | -0.41% | 8.7천 |
|---|
| 2026.02.20 | ₩41,629 | ₩41,852 | ₩41,629 | ₩41,852 | +0.54% | 3.2천 |
|---|
| 2026.02.19 | ₩41,502 | ₩41,745 | ₩41,502 | ₩41,745 | +0.59% | 3.3천 |
|---|
| 2026.02.18 | ₩41,335 | ₩41,535 | ₩41,335 | ₩41,435 | +0.24% | 7만 |
|---|
| 2026.02.17 | ₩41,108 | ₩41,201 | ₩40,947 | ₩41,201 | +0.23% | 1천 |
|---|
| 2026.02.13 | ₩41,255 | ₩41,455 | ₩41,255 | ₩41,448 | +0.47% | 4.1천 |
|---|
| 2026.02.12 | ₩41,509 | ₩41,509 | ₩40,987 | ₩41,001 | -1.22% | 1.8천 |
|---|
| 2026.02.11 | ₩41,722 | ₩41,816 | ₩41,495 | ₩41,764 | +0.10% | 6.5천 |
|---|
| 2026.02.10 | ₩41,535 | ₩41,535 | ₩41,535 | ₩41,535 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩41,215 | ₩41,408 | ₩41,215 | ₩41,408 | +0.47% | 400 |
|---|
| 2026.02.06 | ₩40,586 | ₩40,874 | ₩40,586 | ₩40,874 | +0.71% | 1.1천 |
|---|
| 2026.02.05 | ₩40,112 | ₩40,112 | ₩39,865 | ₩39,865 | -0.62% | 400 |
|---|
| 2026.02.04 | ₩40,399 | ₩40,480 | ₩40,399 | ₩40,480 | +0.20% | 500 |
|---|
| 2026.02.03 | ₩39,938 | ₩40,025 | ₩39,938 | ₩40,025 | +0.22% | 800 |
|---|
| 2026.02.02 | ₩39,811 | ₩39,845 | ₩39,805 | ₩39,845 | +0.08% | 1천 |
|---|
| 2026.01.30 | ₩40,052 | ₩40,077 | ₩39,745 | ₩39,757 | -0.74% | 2.6천 |
|---|
| 2026.01.29 | ₩40,760 | ₩40,760 | ₩39,998 | ₩40,426 | -0.82% | 4.1천 |
|---|
| 2026.01.28 | ₩40,132 | ₩40,279 | ₩40,132 | ₩40,259 | +0.32% | 600 |
|---|
| 2026.01.27 | ₩40,252 | ₩40,426 | ₩40,252 | ₩40,391 | +0.35% | 1.1만 |
|---|
| 2026.01.26 | ₩40,125 | ₩40,132 | ₩39,972 | ₩39,972 | -0.38% | 1.1천 |
|---|
| 2026.01.23 | ₩39,758 | ₩39,892 | ₩39,758 | ₩39,892 | +0.34% | 700 |
|---|
| 2026.01.22 | ₩39,544 | ₩39,544 | ₩39,504 | ₩39,504 | -0.10% | 2.5천 |
|---|
| 2026.01.21 | ₩39,190 | ₩39,265 | ₩39,190 | ₩39,265 | +0.19% | 1.8천 |
|---|
| 2026.01.20 | ₩38,809 | ₩38,949 | ₩38,702 | ₩38,949 | +0.36% | 3.6천 |
|---|
| 2026.01.16 | ₩39,143 | ₩39,143 | ₩39,016 | ₩39,038 | -0.27% | 4.2만 |
|---|
| 2026.01.15 | ₩39,050 | ₩39,116 | ₩39,023 | ₩39,023 | -0.07% | 700 |
|---|
| 2026.01.14 | ₩39,157 | ₩39,317 | ₩39,157 | ₩39,267 | +0.28% | 1.9만 |
|---|
| 2026.01.13 | ₩38,943 | ₩39,076 | ₩38,943 | ₩39,016 | +0.19% | 1.5천 |
|---|
| 2026.01.12 | ₩39,130 | ₩39,177 | ₩39,130 | ₩39,177 | +0.12% | 2.8천 |
|---|
| 2026.01.09 | ₩38,996 | ₩38,996 | ₩38,919 | ₩38,932 | -0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩38,569 | ₩38,635 | ₩38,569 | ₩38,635 | +0.17% | 600 |
|---|
| 2026.01.07 | ₩38,384 | ₩38,384 | ₩38,384 | ₩38,384 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩38,569 | ₩38,569 | ₩38,522 | ₩38,522 | -0.12% | 600 |
|---|
| 2026.01.05 | ₩38,556 | ₩38,556 | ₩38,556 | ₩38,556 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩38,221 | ₩38,328 | ₩38,221 | ₩38,285 | +0.17% | 2.9천 |
|---|
| 2025.12.31 | ₩38,114 | ₩38,114 | ₩38,066 | ₩38,066 | -0.13% | 300 |
|---|
| 2025.12.30 | ₩38,281 | ₩38,281 | ₩38,281 | ₩38,281 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,194 | ₩38,194 | ₩38,154 | ₩38,161 | -0.09% | 700 |
|---|
| 2025.12.26 | ₩38,315 | ₩38,315 | ₩38,274 | ₩38,274 | -0.10% | 1.2천 |
|---|
| 2025.12.24 | ₩38,228 | ₩38,228 | ₩38,221 | ₩38,221 | -0.02% | 600 |
|---|
| 2025.12.23 | ₩38,274 | ₩38,274 | ₩38,261 | ₩38,261 | -0.03% | 900 |
|---|
| 2025.12.22 | ₩38,097 | ₩38,097 | ₩38,097 | ₩38,097 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩37,927 | ₩37,967 | ₩37,908 | ₩37,908 | -0.05% | 2.6천 |
|---|
| 2025.12.18 | ₩37,927 | ₩37,927 | ₩37,733 | ₩37,733 | -0.51% | 2.4천 |
|---|
| 2025.12.17 | ₩37,874 | ₩37,874 | ₩37,686 | ₩37,697 | -0.47% | 700 |
|---|
| 2025.12.16 | ₩38,101 | ₩38,101 | ₩37,859 | ₩37,859 | -0.63% | 1.3천 |
|---|
| 2025.12.15 | ₩38,381 | ₩38,381 | ₩38,134 | ₩38,134 | -0.64% | 500 |
|---|
| 2025.12.12 | ₩38,141 | ₩38,141 | ₩37,908 | ₩37,908 | -0.61% | 1.4천 |
|---|
| 2025.12.11 | ₩37,887 | ₩38,208 | ₩37,887 | ₩38,085 | +0.52% | 3천 |
|---|
| 2025.12.10 | ₩37,577 | ₩37,876 | ₩37,577 | ₩37,876 | +0.80% | 300 |
|---|
| 2025.12.09 | ₩37,539 | ₩37,539 | ₩37,525 | ₩37,525 | -0.04% | 200 |
|---|
| 2025.12.08 | ₩37,511 | ₩37,511 | ₩37,511 | ₩37,511 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,625 | ₩37,625 | ₩37,625 | ₩37,625 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,753 | ₩37,753 | ₩37,694 | ₩37,694 | -0.16% | 300 |
|---|
| 2025.12.03 | ₩37,359 | ₩37,566 | ₩37,359 | ₩37,561 | +0.54% | 9만 |
|---|
| 2025.12.02 | ₩37,328 | ₩37,328 | ₩37,328 | ₩37,328 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩37,620 | ₩37,620 | ₩37,454 | ₩37,454 | -0.44% | 400 |
|---|
| 2025.11.28 | ₩37,501 | ₩37,501 | ₩37,501 | ₩37,501 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,334 | ₩37,334 | ₩37,334 | ₩37,334 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩37,045 | ₩37,045 | ₩37,045 | ₩37,045 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,537 | ₩36,663 | ₩36,537 | ₩36,663 | +0.34% | 1.9천 |
|---|
| 2025.11.21 | ₩36,484 | ₩36,591 | ₩36,470 | ₩36,522 | +0.11% | 7.7만 |
|---|
| 2025.11.20 | ₩36,604 | ₩36,604 | ₩35,905 | ₩35,905 | -1.91% | 2.4천 |
|---|
| 2025.11.19 | ₩36,604 | ₩36,657 | ₩36,468 | ₩36,468 | -0.37% | 1천 |
|---|
| 2025.11.18 | ₩36,457 | ₩36,652 | ₩36,457 | ₩36,652 | +0.54% | 300 |
|---|
| 2025.11.17 | ₩37,286 | ₩37,286 | ₩36,831 | ₩36,921 | -0.98% | 600 |
|---|
| 2025.11.14 | ₩37,499 | ₩37,499 | ₩37,499 | ₩37,499 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩37,633 | ₩37,633 | ₩37,379 | ₩37,386 | -0.66% | 700 |
|---|
| 2025.11.12 | ₩37,513 | ₩37,513 | ₩37,513 | ₩37,513 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩37,286 | ₩37,286 | ₩37,256 | ₩37,256 | -0.08% | 200 |
|---|
| 2025.11.10 | ₩36,738 | ₩36,972 | ₩36,738 | ₩36,972 | +0.64% | 500 |
|---|
| 2025.11.07 | ₩36,203 | ₩36,541 | ₩36,203 | ₩36,541 | +0.93% | 4.5천 |
|---|
| 2025.11.06 | ₩36,377 | ₩36,410 | ₩36,377 | ₩36,410 | +0.09% | 200 |
|---|
| 2025.11.05 | ₩36,497 | ₩36,577 | ₩36,497 | ₩36,571 | +0.20% | 1.6천 |
|---|
| 2025.11.04 | ₩36,136 | ₩36,243 | ₩36,136 | ₩36,170 | +0.09% | 1.1천 |
|---|
| 2025.11.03 | ₩36,470 | ₩36,518 | ₩36,444 | ₩36,518 | +0.13% | 900 |
|---|
| 2025.10.31 | ₩36,510 | ₩36,510 | ₩36,444 | ₩36,477 | -0.09% | 700 |
|---|
| 2025.10.30 | ₩36,510 | ₩36,684 | ₩36,510 | ₩36,592 | +0.22% | 200 |
|---|
| 2025.10.29 | ₩36,738 | ₩36,738 | ₩36,597 | ₩36,597 | -0.38% | 600 |
|---|
| 2025.10.28 | ₩36,778 | ₩36,945 | ₩36,778 | ₩36,865 | +0.24% | 5.8천 |
|---|
| 2025.10.27 | ₩36,978 | ₩37,032 | ₩36,978 | ₩36,992 | +0.04% | 900 |
|---|
| 2025.10.24 | ₩36,925 | ₩36,925 | ₩36,871 | ₩36,878 | -0.13% | 1천 |
|---|
| 2025.10.23 | ₩36,778 | ₩36,865 | ₩36,778 | ₩36,865 | +0.24% | 400 |
|---|
| 2025.10.22 | ₩36,551 | ₩36,564 | ₩36,528 | ₩36,553 | +0.01% | 500 |
|---|
| 2025.10.21 | ₩36,350 | ₩36,393 | ₩36,350 | ₩36,393 | +0.12% | 200 |
|---|
| 2025.10.20 | ₩36,684 | ₩36,684 | ₩36,671 | ₩36,671 | -0.04% | 200 |
|---|
| 2025.10.17 | ₩36,535 | ₩36,535 | ₩36,510 | ₩36,522 | -0.03% | 4.7천 |
|---|
| 2025.10.16 | ₩36,444 | ₩36,577 | ₩36,444 | ₩36,482 | +0.11% | 1.2천 |
|---|
| 2025.10.15 | ₩36,337 | ₩36,337 | ₩36,333 | ₩36,333 | -0.01% | 400 |
|---|
| 2025.10.14 | ₩35,963 | ₩36,110 | ₩35,963 | ₩36,110 | +0.41% | 1천 |
|---|
| 2025.10.13 | ₩35,896 | ₩36,003 | ₩35,882 | ₩36,003 | +0.30% | 300 |
|---|
| 2025.10.10 | ₩35,949 | ₩35,949 | ₩35,654 | ₩35,654 | -0.82% | 700 |
|---|