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 | ₩47,097 | ₩47,211 | ₩47,040 | ₩47,184 | +0.18% | 1.7만 |
| 2026.10.08 | ₩46,636 | ₩46,970 | ₩46,596 | ₩46,934 | +0.64% | 1.9만 |
| 2026.10.07 | ₩46,743 | ₩46,930 | ₩46,703 | ₩46,830 | +0.19% | 6.9만 |
| 2026.10.06 | ₩47,304 | ₩47,342 | ₩47,104 | ₩47,224 | -0.17% | 2.2만 |
| 2026.10.05 | ₩47,157 | ₩47,267 | ₩46,903 | ₩47,187 | +0.06% | 2.5만 |
| 2026.10.02 | ₩47,251 | ₩47,331 | ₩46,970 | ₩47,217 | -0.07% | 6.4만 |
| 2026.10.01 | ₩47,157 | ₩47,184 | ₩46,770 | ₩46,956 | -0.43% | 1.9만 |
| 2026.09.30 | ₩47,411 | ₩47,438 | ₩46,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,030 |
| -0.80% |
| 2.8만 |
| 2026.09.29 | ₩47,451 | ₩47,451 | ₩46,997 | ₩47,264 | -0.39% | 6.2만 |
|---|
| 2026.09.28 | ₩47,665 | ₩47,839 | ₩47,531 | ₩47,684 | +0.04% | 3.8만 |
|---|
| 2026.09.25 | ₩48,039 | ₩48,213 | ₩47,892 | ₩48,166 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩48,106 | ₩48,119 | ₩47,759 | ₩47,944 | -0.34% | 4.4만 |
|---|
| 2026.09.23 | ₩48,641 | ₩48,641 | ₩48,213 | ₩48,327 | -0.65% | 2.8만 |
|---|
| 2026.09.22 | ₩48,921 | ₩49,215 | ₩48,764 | ₩49,124 | +0.42% | 3.2만 |
|---|
| 2026.09.21 | ₩49,001 | ₩49,001 | ₩48,707 | ₩48,825 | -0.36% | 2.5만 |
|---|
| 2026.09.18 | ₩48,747 | ₩48,747 | ₩48,454 | ₩48,685 | -0.13% | 5만 |
|---|
| 2026.09.17 | ₩49,242 | ₩49,249 | ₩48,976 | ₩49,075 | -0.34% | 2.7만 |
|---|
| 2026.09.16 | ₩49,175 | ₩49,175 | ₩48,320 | ₩48,564 | -1.24% | 2.4만 |
|---|
| 2026.09.15 | ₩48,881 | ₩49,041 | ₩48,721 | ₩48,961 | +0.16% | 3.5만 |
|---|
| 2026.09.14 | ₩48,935 | ₩49,349 | ₩48,854 | ₩49,116 | +0.37% | 2.9만 |
|---|
| 2026.09.11 | ₩48,908 | ₩48,968 | ₩48,721 | ₩48,817 | -0.19% | 2.8만 |
|---|
| 2026.09.10 | ₩48,654 | ₩48,694 | ₩48,393 | ₩48,393 | -0.54% | 3.5만 |
|---|
| 2026.09.09 | ₩49,322 | ₩49,402 | ₩48,935 | ₩48,968 | -0.72% | 4.9만 |
|---|
| 2026.09.08 | ₩49,763 | ₩49,803 | ₩49,433 | ₩49,433 | -0.66% | 5.5만 |
|---|
| 2026.09.04 | ₩49,923 | ₩50,084 | ₩49,776 | ₩49,977 | +0.11% | 5만 |
|---|
| 2026.09.03 | ₩50,164 | ₩50,398 | ₩50,070 | ₩50,344 | +0.36% | 8.8만 |
|---|
| 2026.09.02 | ₩49,322 | ₩49,589 | ₩49,322 | ₩49,516 | +0.39% | 8.5만 |
|---|
| 2026.09.01 | ₩49,376 | ₩49,723 | ₩49,188 | ₩49,194 | -0.37% | 9.5만 |
|---|
| 2026.08.31 | ₩49,776 | ₩49,790 | ₩49,509 | ₩49,589 | -0.38% | 7만 |
|---|
| 2026.08.28 | ₩50,231 | ₩50,231 | ₩49,603 | ₩49,691 | -1.07% | 4.6만 |
|---|
| 2026.08.27 | ₩49,950 | ₩50,177 | ₩49,869 | ₩50,149 | +0.40% | 8.8만 |
|---|
| 2026.08.26 | ₩50,177 | ₩50,197 | ₩49,910 | ₩49,964 | -0.43% | 3.6만 |
|---|
| 2026.08.25 | ₩50,271 | ₩50,471 | ₩50,191 | ₩50,457 | +0.37% | 6.3만 |
|---|
| 2026.08.24 | ₩50,364 | ₩50,431 | ₩50,278 | ₩50,391 | +0.05% | 6.8만 |
|---|
| 2026.08.21 | ₩50,257 | ₩50,417 | ₩50,217 | ₩50,388 | +0.26% | 4.8만 |
|---|
| 2026.08.20 | ₩49,670 | ₩50,097 | ₩49,668 | ₩49,879 | +0.42% | 11.9만 |
|---|
| 2026.08.19 | ₩49,376 | ₩49,736 | ₩49,376 | ₩49,640 | +0.54% | 20.9만 |
|---|
| 2026.08.18 | ₩48,681 | ₩48,761 | ₩48,454 | ₩48,482 | -0.41% | 3.1만 |
|---|
| 2026.08.17 | ₩48,627 | ₩48,840 | ₩48,594 | ₩48,603 | -0.05% | 23.2만 |
|---|
| 2026.08.14 | ₩48,888 | ₩48,893 | ₩48,670 | ₩48,670 | -0.45% | 4.8만 |
|---|
| 2026.08.13 | ₩48,186 | ₩48,440 | ₩48,122 | ₩48,367 | +0.37% | 4.5만 |
|---|
| 2026.08.12 | ₩48,240 | ₩48,332 | ₩48,139 | ₩48,217 | -0.05% | 1.4만 |
|---|
| 2026.08.11 | ₩48,307 | ₩48,407 | ₩48,160 | ₩48,194 | -0.23% | 2.5만 |
|---|
| 2026.08.10 | ₩47,932 | ₩48,921 | ₩47,879 | ₩48,166 | +0.49% | 8.8만 |
|---|
| 2026.08.07 | ₩47,992 | ₩48,133 | ₩47,967 | ₩48,126 | +0.28% | 1.7만 |
|---|
| 2026.08.06 | ₩47,251 | ₩47,425 | ₩47,144 | ₩47,276 | +0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩47,144 | ₩47,237 | ₩46,990 | ₩47,030 | -0.24% | 10만 |
|---|
| 2026.08.04 | ₩46,503 | ₩46,743 | ₩46,409 | ₩46,636 | +0.29% | 11.3만 |
|---|
| 2026.08.03 | ₩46,289 | ₩46,449 | ₩46,262 | ₩46,326 | +0.08% | 87.7만 |
|---|
| 2026.07.31 | ₩46,168 | ₩46,262 | ₩45,701 | ₩46,178 | +0.02% | 2.4만 |
|---|
| 2026.07.30 | ₩46,676 | ₩47,044 | ₩46,422 | ₩46,992 | +0.68% | 1.5만 |
|---|
| 2026.07.29 | ₩46,222 | ₩46,903 | ₩46,135 | ₩46,408 | +0.40% | 7만 |
|---|
| 2026.07.28 | ₩45,540 | ₩45,961 | ₩45,540 | ₩45,846 | +0.67% | 2.1만 |
|---|
| 2026.07.27 | ₩45,540 | ₩45,554 | ₩45,300 | ₩45,411 | -0.28% | 8.5천 |
|---|
| 2026.07.24 | ₩44,752 | ₩45,059 | ₩44,705 | ₩44,875 | +0.27% | 8천 |
|---|
| 2026.07.23 | ₩44,565 | ₩44,565 | ₩44,351 | ₩44,490 | -0.17% | 8.4천 |
|---|
| 2026.07.22 | ₩45,186 | ₩45,273 | ₩45,030 | ₩45,030 | -0.35% | 9천 |
|---|
| 2026.07.21 | ₩44,672 | ₩44,952 | ₩44,672 | ₩44,951 | +0.63% | 4.2천 |
|---|
| 2026.07.20 | ₩44,752 | ₩44,792 | ₩44,561 | ₩44,561 | -0.43% | 5.3천 |
|---|
| 2026.07.17 | ₩44,605 | ₩44,752 | ₩44,578 | ₩44,720 | +0.26% | 2.5천 |
|---|
| 2026.07.16 | ₩44,578 | ₩44,792 | ₩44,578 | ₩44,675 | +0.22% | 6.5천 |
|---|
| 2026.07.15 | ₩44,692 | ₩44,804 | ₩44,572 | ₩44,792 | +0.22% | 4.8만 |
|---|
| 2026.07.14 | ₩44,986 | ₩45,073 | ₩44,759 | ₩44,759 | -0.50% | 8천 |
|---|
| 2026.07.13 | ₩44,672 | ₩44,752 | ₩44,565 | ₩44,569 | -0.23% | 1.1만 |
|---|
| 2026.07.10 | ₩44,846 | ₩44,912 | ₩44,812 | ₩44,860 | +0.03% | 5.3천 |
|---|
| 2026.07.09 | ₩44,685 | ₩44,839 | ₩44,632 | ₩44,765 | +0.18% | 7.9천 |
|---|
| 2026.07.08 | ₩44,605 | ₩44,737 | ₩44,291 | ₩44,732 | +0.28% | 6.1만 |
|---|
| 2026.07.07 | ₩45,434 | ₩45,434 | ₩44,993 | ₩45,077 | -0.79% | 4.5천 |
|---|
| 2026.07.06 | ₩45,106 | ₩45,365 | ₩45,106 | ₩45,313 | +0.46% | 6.4천 |
|---|
| 2026.07.02 | ₩44,846 | ₩44,993 | ₩44,712 | ₩44,878 | +0.07% | 5.4천 |
|---|
| 2026.07.01 | ₩44,124 | ₩44,298 | ₩44,095 | ₩44,117 | -0.02% | 3.2천 |
|---|
| 2026.06.30 | ₩44,097 | ₩44,298 | ₩44,004 | ₩44,258 | +0.36% | 2.1만 |
|---|
| 2026.06.29 | ₩44,191 | ₩44,284 | ₩44,044 | ₩44,254 | +0.14% | 8천 |
|---|
| 2026.06.26 | ₩44,218 | ₩44,445 | ₩44,191 | ₩44,252 | +0.08% | 3.5천 |
|---|
| 2026.06.25 | ₩44,197 | ₩44,351 | ₩44,071 | ₩44,116 | -0.18% | 9.4천 |
|---|
| 2026.06.24 | ₩44,091 | ₩44,137 | ₩43,870 | ₩43,926 | -0.37% | 7.1천 |
|---|
| 2026.06.23 | ₩44,231 | ₩44,505 | ₩44,204 | ₩44,371 | +0.32% | 2.7만 |
|---|
| 2026.06.22 | ₩45,053 | ₩49,469 | ₩44,939 | ₩44,999 | -0.12% | 8.6천 |
|---|
| 2026.06.18 | ₩45,193 | ₩45,327 | ₩44,927 | ₩45,150 | -0.09% | 8.6천 |
|---|
| 2026.06.17 | ₩45,741 | ₩45,901 | ₩45,035 | ₩45,035 | -1.54% | 9.1천 |
|---|
| 2026.06.16 | ₩45,754 | ₩45,768 | ₩45,407 | ₩45,407 | -0.76% | 6.3천 |
|---|
| 2026.06.15 | ₩45,794 | ₩45,801 | ₩45,634 | ₩45,654 | -0.31% | 9.6천 |
|---|
| 2026.06.12 | ₩44,645 | ₩45,166 | ₩44,645 | ₩45,031 | +0.87% | 5.2만 |
|---|
| 2026.06.11 | ₩43,990 | ₩44,906 | ₩43,950 | ₩44,906 | +2.08% | 6.1천 |
|---|
| 2026.06.10 | ₩44,044 | ₩44,044 | ₩43,492 | ₩43,492 | -1.25% | 4.7천 |
|---|
| 2026.06.09 | ₩44,431 | ₩44,431 | ₩43,777 | ₩44,164 | -0.60% | 4.1만 |
|---|
| 2026.06.08 | ₩44,652 | ₩44,805 | ₩44,625 | ₩44,625 | -0.06% | 1.5만 |
|---|
| 2026.06.05 | ₩45,140 | ₩45,140 | ₩44,244 | ₩44,290 | -1.88% | 6.1천 |
|---|
| 2026.06.04 | ₩45,407 | ₩45,687 | ₩45,407 | ₩45,581 | +0.38% | 1.1만 |
|---|
| 2026.06.03 | ₩45,353 | ₩45,373 | ₩45,180 | ₩45,217 | -0.30% | 6.8천 |
|---|
| 2026.06.02 | ₩45,313 | ₩45,520 | ₩45,313 | ₩45,520 | +0.46% | 6.5천 |
|---|
| 2026.06.01 | ₩45,140 | ₩45,447 | ₩45,006 | ₩45,360 | +0.49% | 2.1천 |
|---|
| 2026.05.29 | ₩44,952 | ₩45,115 | ₩44,952 | ₩45,115 | +0.36% | 900 |
|---|
| 2026.05.28 | ₩44,391 | ₩45,006 | ₩44,278 | ₩44,759 | +0.83% | 1.4만 |
|---|
| 2026.05.27 | ₩44,765 | ₩44,765 | ₩44,645 | ₩44,645 | -0.27% | 1.2만 |
|---|
| 2026.05.26 | ₩44,952 | ₩45,059 | ₩44,939 | ₩45,046 | +0.21% | 900 |
|---|
| 2026.05.22 | ₩44,244 | ₩44,350 | ₩44,151 | ₩44,151 | -0.21% | 3.5천 |
|---|
| 2026.05.21 | ₩44,451 | ₩44,451 | ₩44,431 | ₩44,431 | -0.05% | 1.3천 |
|---|
| 2026.05.20 | ₩43,750 | ₩44,398 | ₩43,710 | ₩44,398 | +1.48% | 8.4만 |
|---|
| 2026.05.19 | ₩43,817 | ₩43,857 | ₩43,670 | ₩43,734 | -0.19% | 2.8천 |
|---|
| 2026.05.18 | ₩43,950 | ₩43,997 | ₩43,950 | ₩43,997 | +0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩43,456 | ₩43,563 | ₩43,456 | ₩43,523 | +0.15% | 2.3천 |
|---|
| 2026.05.14 | ₩44,137 | ₩44,137 | ₩44,084 | ₩44,084 | -0.12% | 400 |
|---|
| 2026.05.13 | ₩43,977 | ₩44,161 | ₩43,977 | ₩44,161 | +0.42% | 1.3천 |
|---|
| 2026.05.12 | ₩43,736 | ₩43,970 | ₩43,736 | ₩43,964 | +0.52% | 600 |
|---|
| 2026.05.11 | ₩44,324 | ₩44,324 | ₩44,112 | ₩44,112 | -0.48% | 900 |
|---|
| 2026.05.08 | ₩44,030 | ₩44,176 | ₩44,030 | ₩44,176 | +0.33% | 3.3천 |
|---|
| 2026.05.07 | ₩43,924 | ₩43,924 | ₩43,683 | ₩43,728 | -0.44% | 1.9천 |
|---|
| 2026.05.06 | ₩44,298 | ₩44,351 | ₩44,244 | ₩44,351 | +0.12% | 2.8천 |
|---|
| 2026.05.05 | ₩43,175 | ₩43,362 | ₩43,095 | ₩43,349 | +0.40% | 1.6천 |
|---|
| 2026.05.04 | ₩42,921 | ₩43,148 | ₩42,761 | ₩42,788 | -0.31% | 2.2천 |
|---|
| 2026.05.01 | ₩43,175 | ₩43,175 | ₩43,001 | ₩43,015 | -0.37% | 800 |
|---|
| 2026.04.30 | ₩43,028 | ₩43,291 | ₩43,028 | ₩43,291 | +0.61% | 800 |
|---|
| 2026.04.29 | ₩42,372 | ₩42,372 | ₩42,307 | ₩42,347 | -0.06% | 900 |
|---|
| 2026.04.28 | ₩42,480 | ₩42,494 | ₩42,414 | ₩42,470 | -0.03% | 1.1천 |
|---|
| 2026.04.27 | ₩43,028 | ₩43,028 | ₩42,907 | ₩42,907 | -0.28% | 100 |
|---|
| 2026.04.24 | ₩42,981 | ₩43,015 | ₩42,975 | ₩43,015 | +0.08% | 600 |
|---|
| 2026.04.23 | ₩43,088 | ₩43,135 | ₩42,574 | ₩42,921 | -0.39% | 2.3천 |
|---|
| 2026.04.22 | ₩43,269 | ₩43,329 | ₩43,269 | ₩43,329 | +0.14% | 900 |
|---|
| 2026.04.21 | ₩43,837 | ₩43,837 | ₩43,135 | ₩43,183 | -1.49% | 4.8천 |
|---|
| 2026.04.20 | ₩43,897 | ₩43,990 | ₩43,897 | ₩43,970 | +0.17% | 2천 |
|---|
| 2026.04.17 | ₩44,311 | ₩44,311 | ₩44,157 | ₩44,157 | -0.35% | 1.5천 |
|---|
| 2026.04.16 | ₩43,736 | ₩43,750 | ₩43,643 | ₩43,683 | -0.12% | 5.3천 |
|---|
| 2026.04.15 | ₩43,476 | ₩43,503 | ₩43,476 | ₩43,503 | +0.06% | 1.1천 |
|---|
| 2026.04.14 | ₩43,563 | ₩43,696 | ₩43,563 | ₩43,656 | +0.21% | 2.3천 |
|---|
| 2026.04.13 | ₩42,761 | ₩43,342 | ₩42,761 | ₩43,342 | +1.36% | 5.9천 |
|---|
| 2026.04.10 | ₩43,095 | ₩43,128 | ₩42,961 | ₩43,032 | -0.15% | 7천 |
|---|
| 2026.04.09 | ₩42,961 | ₩43,162 | ₩42,828 | ₩43,035 | +0.17% | 6.2천 |
|---|
| 2026.04.08 | ₩43,322 | ₩43,376 | ₩43,229 | ₩43,246 | -0.18% | 5천 |
|---|
| 2026.04.07 | ₩41,799 | ₩42,467 | ₩41,779 | ₩41,987 | +0.45% | 5.7천 |
|---|
| 2026.04.06 | ₩41,959 | ₩42,120 | ₩41,959 | ₩42,071 | +0.27% | 22.4만 |
|---|
| 2026.04.02 | ₩41,585 | ₩42,079 | ₩41,585 | ₩41,966 | +0.92% | 2.6천 |
|---|
| 2026.04.01 | ₩42,160 | ₩42,412 | ₩42,106 | ₩42,106 | -0.13% | 5.5천 |
|---|
| 2026.03.31 | ₩41,131 | ₩41,614 | ₩40,984 | ₩41,614 | +1.18% | 8.3천 |
|---|
| 2026.03.30 | ₩40,529 | ₩40,529 | ₩40,255 | ₩40,255 | -0.68% | 2.7천 |
|---|
| 2026.03.27 | ₩40,436 | ₩40,436 | ₩40,205 | ₩40,205 | -0.57% | 2.5천 |
|---|
| 2026.03.26 | ₩40,596 | ₩40,596 | ₩40,456 | ₩40,456 | -0.35% | 300 |
|---|
| 2026.03.25 | ₩41,101 | ₩41,144 | ₩41,071 | ₩41,071 | -0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩40,650 | ₩40,663 | ₩40,476 | ₩40,576 | -0.18% | 2.8천 |
|---|
| 2026.03.23 | ₩40,463 | ₩40,670 | ₩40,449 | ₩40,670 | +0.51% | 1.2천 |
|---|
| 2026.03.20 | ₩40,436 | ₩40,436 | ₩39,781 | ₩39,856 | -1.43% | 2.8천 |
|---|
| 2026.03.19 | ₩40,075 | ₩40,823 | ₩40,075 | ₩40,683 | +1.52% | 3.6천 |
|---|
| 2026.03.18 | ₩40,837 | ₩40,837 | ₩40,810 | ₩40,830 | -0.02% | 1.5천 |
|---|
| 2026.03.17 | ₩41,064 | ₩41,064 | ₩41,044 | ₩41,057 | -0.02% | 900 |
|---|
| 2026.03.16 | ₩40,676 | ₩40,850 | ₩40,636 | ₩40,803 | +0.31% | 4.3천 |
|---|
| 2026.03.13 | ₩40,583 | ₩40,583 | ₩40,396 | ₩40,402 | -0.44% | 3.1천 |
|---|
| 2026.03.12 | ₩40,823 | ₩40,917 | ₩40,736 | ₩40,736 | -0.21% | 2.4천 |
|---|
| 2026.03.11 | ₩40,810 | ₩40,997 | ₩40,810 | ₩40,984 | +0.43% | 2천 |
|---|
| 2026.03.10 | ₩41,151 | ₩41,211 | ₩40,883 | ₩40,883 | -0.65% | 3.6천 |
|---|
| 2026.03.09 | ₩40,650 | ₩41,069 | ₩40,262 | ₩41,069 | +1.03% | 20만 |
|---|
| 2026.03.06 | ₩40,583 | ₩40,976 | ₩40,583 | ₩40,976 | +0.97% | 9.7천 |
|---|
| 2026.03.05 | ₩41,104 | ₩41,184 | ₩40,610 | ₩41,117 | +0.03% | 13만 |
|---|
| 2026.03.04 | ₩41,318 | ₩41,612 | ₩41,318 | ₩41,610 | +0.71% | 4.1천 |
|---|
| 2026.03.03 | ₩40,810 | ₩41,180 | ₩40,422 | ₩41,180 | +0.91% | 6.1천 |
|---|
| 2026.03.02 | ₩42,347 | ₩42,440 | ₩42,200 | ₩42,343 | -0.01% | 16.6만 |
|---|
| 2026.02.27 | ₩42,574 | ₩42,714 | ₩42,574 | ₩42,635 | +0.14% | 2.8천 |
|---|
| 2026.02.26 | ₩42,146 | ₩42,487 | ₩42,133 | ₩42,487 | +0.81% | 5.9천 |
|---|
| 2026.02.25 | ₩42,079 | ₩42,288 | ₩42,079 | ₩42,288 | +0.50% | 57.6만 |
|---|
| 2026.02.24 | ₩41,886 | ₩42,079 | ₩41,886 | ₩42,033 | +0.35% | 2.2천 |
|---|
| 2026.02.23 | ₩42,106 | ₩42,106 | ₩41,899 | ₩41,932 | -0.41% | 8.7천 |
|---|
| 2026.02.20 | ₩41,625 | ₩41,848 | ₩41,625 | ₩41,848 | +0.54% | 3.2천 |
|---|
| 2026.02.19 | ₩41,498 | ₩41,741 | ₩41,498 | ₩41,741 | +0.59% | 3.3천 |
|---|
| 2026.02.18 | ₩41,331 | ₩41,532 | ₩41,331 | ₩41,431 | +0.24% | 7만 |
|---|
| 2026.02.17 | ₩41,104 | ₩41,198 | ₩40,944 | ₩41,198 | +0.23% | 1천 |
|---|
| 2026.02.13 | ₩41,251 | ₩41,451 | ₩41,251 | ₩41,445 | +0.47% | 4.1천 |
|---|
| 2026.02.12 | ₩41,505 | ₩41,505 | ₩40,984 | ₩40,997 | -1.22% | 1.8천 |
|---|
| 2026.02.11 | ₩41,719 | ₩41,812 | ₩41,491 | ₩41,760 | +0.10% | 6.5천 |
|---|
| 2026.02.10 | ₩41,532 | ₩41,532 | ₩41,532 | ₩41,532 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩41,211 | ₩41,405 | ₩41,211 | ₩41,405 | +0.47% | 400 |
|---|
| 2026.02.06 | ₩40,583 | ₩40,870 | ₩40,583 | ₩40,870 | +0.71% | 1.1천 |
|---|
| 2026.02.05 | ₩40,108 | ₩40,108 | ₩39,861 | ₩39,861 | -0.62% | 400 |
|---|
| 2026.02.04 | ₩40,396 | ₩40,476 | ₩40,396 | ₩40,476 | +0.20% | 500 |
|---|
| 2026.02.03 | ₩39,935 | ₩40,022 | ₩39,935 | ₩40,022 | +0.22% | 800 |
|---|
| 2026.02.02 | ₩39,808 | ₩39,841 | ₩39,801 | ₩39,841 | +0.08% | 1천 |
|---|
| 2026.01.30 | ₩40,048 | ₩40,074 | ₩39,741 | ₩39,753 | -0.74% | 2.6천 |
|---|
| 2026.01.29 | ₩40,757 | ₩40,757 | ₩39,995 | ₩40,422 | -0.82% | 4.1천 |
|---|
| 2026.01.28 | ₩40,128 | ₩40,275 | ₩40,128 | ₩40,255 | +0.32% | 600 |
|---|
| 2026.01.27 | ₩40,249 | ₩40,422 | ₩40,249 | ₩40,388 | +0.35% | 1.1만 |
|---|
| 2026.01.26 | ₩40,122 | ₩40,128 | ₩39,968 | ₩39,968 | -0.38% | 1.1천 |
|---|
| 2026.01.23 | ₩39,754 | ₩39,888 | ₩39,754 | ₩39,888 | +0.34% | 700 |
|---|
| 2026.01.22 | ₩39,541 | ₩39,541 | ₩39,500 | ₩39,500 | -0.10% | 2.5천 |
|---|
| 2026.01.21 | ₩39,186 | ₩39,261 | ₩39,186 | ₩39,261 | +0.19% | 1.8천 |
|---|
| 2026.01.20 | ₩38,806 | ₩38,946 | ₩38,699 | ₩38,946 | +0.36% | 3.6천 |
|---|
| 2026.01.16 | ₩39,140 | ₩39,140 | ₩39,013 | ₩39,034 | -0.27% | 4.2만 |
|---|
| 2026.01.15 | ₩39,046 | ₩39,113 | ₩39,019 | ₩39,019 | -0.07% | 700 |
|---|
| 2026.01.14 | ₩39,153 | ₩39,313 | ₩39,153 | ₩39,264 | +0.28% | 1.9만 |
|---|
| 2026.01.13 | ₩38,939 | ₩39,073 | ₩38,939 | ₩39,013 | +0.19% | 1.5천 |
|---|
| 2026.01.12 | ₩39,126 | ₩39,173 | ₩39,126 | ₩39,173 | +0.12% | 2.8천 |
|---|
| 2026.01.09 | ₩38,993 | ₩38,993 | ₩38,915 | ₩38,929 | -0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩38,565 | ₩38,632 | ₩38,565 | ₩38,632 | +0.17% | 600 |
|---|
| 2026.01.07 | ₩38,381 | ₩38,381 | ₩38,381 | ₩38,381 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩38,565 | ₩38,565 | ₩38,518 | ₩38,518 | -0.12% | 600 |
|---|
| 2026.01.05 | ₩38,553 | ₩38,553 | ₩38,553 | ₩38,553 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩38,218 | ₩38,325 | ₩38,218 | ₩38,282 | +0.17% | 2.9천 |
|---|
| 2025.12.31 | ₩38,111 | ₩38,111 | ₩38,063 | ₩38,063 | -0.13% | 300 |
|---|
| 2025.12.30 | ₩38,278 | ₩38,278 | ₩38,278 | ₩38,278 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,191 | ₩38,191 | ₩38,151 | ₩38,157 | -0.09% | 700 |
|---|
| 2025.12.26 | ₩38,311 | ₩38,311 | ₩38,271 | ₩38,271 | -0.10% | 1.2천 |
|---|
| 2025.12.24 | ₩38,224 | ₩38,224 | ₩38,218 | ₩38,218 | -0.02% | 600 |
|---|
| 2025.12.23 | ₩38,271 | ₩38,271 | ₩38,258 | ₩38,258 | -0.03% | 900 |
|---|
| 2025.12.22 | ₩38,093 | ₩38,093 | ₩38,093 | ₩38,093 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩37,924 | ₩37,964 | ₩37,905 | ₩37,905 | -0.05% | 2.6천 |
|---|
| 2025.12.18 | ₩37,924 | ₩37,924 | ₩37,730 | ₩37,730 | -0.51% | 2.4천 |
|---|
| 2025.12.17 | ₩37,870 | ₩37,870 | ₩37,683 | ₩37,694 | -0.47% | 700 |
|---|
| 2025.12.16 | ₩38,097 | ₩38,097 | ₩37,855 | ₩37,855 | -0.63% | 1.3천 |
|---|
| 2025.12.15 | ₩38,378 | ₩38,378 | ₩38,131 | ₩38,131 | -0.64% | 500 |
|---|
| 2025.12.12 | ₩38,137 | ₩38,137 | ₩37,905 | ₩37,905 | -0.61% | 1.4천 |
|---|
| 2025.12.11 | ₩37,884 | ₩38,204 | ₩37,884 | ₩38,081 | +0.52% | 3천 |
|---|
| 2025.12.10 | ₩37,574 | ₩37,873 | ₩37,574 | ₩37,873 | +0.80% | 300 |
|---|
| 2025.12.09 | ₩37,536 | ₩37,536 | ₩37,521 | ₩37,521 | -0.04% | 200 |
|---|
| 2025.12.08 | ₩37,508 | ₩37,508 | ₩37,508 | ₩37,508 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,622 | ₩37,622 | ₩37,622 | ₩37,622 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,750 | ₩37,750 | ₩37,691 | ₩37,691 | -0.16% | 300 |
|---|
| 2025.12.03 | ₩37,356 | ₩37,563 | ₩37,356 | ₩37,557 | +0.54% | 9만 |
|---|
| 2025.12.02 | ₩37,325 | ₩37,325 | ₩37,325 | ₩37,325 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩37,616 | ₩37,616 | ₩37,451 | ₩37,451 | -0.44% | 400 |
|---|
| 2025.11.28 | ₩37,497 | ₩37,497 | ₩37,497 | ₩37,497 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,330 | ₩37,330 | ₩37,330 | ₩37,330 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩37,042 | ₩37,042 | ₩37,042 | ₩37,042 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,534 | ₩36,660 | ₩36,534 | ₩36,660 | +0.34% | 1.9천 |
|---|
| 2025.11.21 | ₩36,480 | ₩36,587 | ₩36,467 | ₩36,519 | +0.11% | 7.7만 |
|---|
| 2025.11.20 | ₩36,601 | ₩36,601 | ₩35,902 | ₩35,902 | -1.91% | 2.4천 |
|---|
| 2025.11.19 | ₩36,601 | ₩36,654 | ₩36,464 | ₩36,464 | -0.37% | 1천 |
|---|
| 2025.11.18 | ₩36,454 | ₩36,649 | ₩36,454 | ₩36,649 | +0.54% | 300 |
|---|
| 2025.11.17 | ₩37,282 | ₩37,282 | ₩36,828 | ₩36,917 | -0.98% | 600 |
|---|
| 2025.11.14 | ₩37,496 | ₩37,496 | ₩37,496 | ₩37,496 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩37,630 | ₩37,630 | ₩37,376 | ₩37,382 | -0.66% | 700 |
|---|
| 2025.11.12 | ₩37,509 | ₩37,509 | ₩37,509 | ₩37,509 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩37,282 | ₩37,282 | ₩37,253 | ₩37,253 | -0.08% | 200 |
|---|
| 2025.11.10 | ₩36,734 | ₩36,968 | ₩36,734 | ₩36,968 | +0.64% | 500 |
|---|
| 2025.11.07 | ₩36,200 | ₩36,538 | ₩36,200 | ₩36,538 | +0.93% | 4.5천 |
|---|
| 2025.11.06 | ₩36,374 | ₩36,407 | ₩36,374 | ₩36,407 | +0.09% | 200 |
|---|
| 2025.11.05 | ₩36,494 | ₩36,574 | ₩36,494 | ₩36,567 | +0.20% | 1.6천 |
|---|
| 2025.11.04 | ₩36,133 | ₩36,240 | ₩36,133 | ₩36,166 | +0.09% | 1.1천 |
|---|
| 2025.11.03 | ₩36,467 | ₩36,515 | ₩36,440 | ₩36,515 | +0.13% | 900 |
|---|
| 2025.10.31 | ₩36,507 | ₩36,507 | ₩36,440 | ₩36,474 | -0.09% | 700 |
|---|
| 2025.10.30 | ₩36,507 | ₩36,681 | ₩36,507 | ₩36,589 | +0.22% | 200 |
|---|
| 2025.10.29 | ₩36,734 | ₩36,734 | ₩36,594 | ₩36,594 | -0.38% | 600 |
|---|
| 2025.10.28 | ₩36,774 | ₩36,941 | ₩36,774 | ₩36,861 | +0.24% | 5.8천 |
|---|
| 2025.10.27 | ₩36,975 | ₩37,028 | ₩36,975 | ₩36,988 | +0.04% | 900 |
|---|
| 2025.10.24 | ₩36,921 | ₩36,921 | ₩36,868 | ₩36,875 | -0.13% | 1천 |
|---|
| 2025.10.23 | ₩36,774 | ₩36,861 | ₩36,774 | ₩36,861 | +0.24% | 400 |
|---|
| 2025.10.22 | ₩36,547 | ₩36,561 | ₩36,525 | ₩36,550 | +0.01% | 500 |
|---|
| 2025.10.21 | ₩36,347 | ₩36,390 | ₩36,347 | ₩36,390 | +0.12% | 200 |
|---|
| 2025.10.20 | ₩36,681 | ₩36,681 | ₩36,668 | ₩36,668 | -0.04% | 200 |
|---|
| 2025.10.17 | ₩36,531 | ₩36,531 | ₩36,507 | ₩36,519 | -0.03% | 4.7천 |
|---|
| 2025.10.16 | ₩36,440 | ₩36,574 | ₩36,440 | ₩36,479 | +0.11% | 1.2천 |
|---|
| 2025.10.15 | ₩36,333 | ₩36,333 | ₩36,329 | ₩36,329 | -0.01% | 400 |
|---|
| 2025.10.14 | ₩35,959 | ₩36,106 | ₩35,959 | ₩36,106 | +0.41% | 1천 |
|---|
| 2025.10.13 | ₩35,892 | ₩35,999 | ₩35,879 | ₩35,999 | +0.30% | 300 |
|---|
| 2025.10.10 | ₩35,946 | ₩35,946 | ₩35,651 | ₩35,651 | -0.82% | 700 |
|---|