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 | ₩47,078 | ₩47,191 | ₩47,020 | ₩47,165 | +0.18% | 1.7만 |
| 2026.10.08 | ₩46,617 | ₩46,951 | ₩46,577 | ₩46,915 | +0.64% | 1.9만 |
| 2026.10.07 | ₩46,724 | ₩46,911 | ₩46,684 | ₩46,811 | +0.19% | 6.9만 |
| 2026.10.06 | ₩47,285 | ₩47,322 | ₩47,084 | ₩47,205 | -0.17% | 2.2만 |
| 2026.10.05 | ₩47,138 | ₩47,247 | ₩46,884 | ₩47,167 | +0.06% | 2.5만 |
| 2026.10.02 | ₩47,231 | ₩47,312 | ₩46,951 | ₩47,198 | -0.07% | 6.4만 |
| 2026.10.01 | ₩47,138 | ₩47,165 | ₩46,751 | ₩46,936 | -0.43% | 1.9만 |
| 2026.09.30 | ₩47,392 | ₩47,418 | ₩46,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,011 |
| -0.80% |
| 2.8만 |
| 2026.09.29 | ₩47,432 | ₩47,432 | ₩46,978 | ₩47,245 | -0.39% | 6.2만 |
|---|
| 2026.09.28 | ₩47,645 | ₩47,819 | ₩47,512 | ₩47,664 | +0.04% | 3.8만 |
|---|
| 2026.09.25 | ₩48,019 | ₩48,193 | ₩47,873 | ₩48,146 | +0.26% | 2.6만 |
|---|
| 2026.09.24 | ₩48,086 | ₩48,100 | ₩47,739 | ₩47,925 | -0.34% | 4.4만 |
|---|
| 2026.09.23 | ₩48,621 | ₩48,621 | ₩48,193 | ₩48,307 | -0.65% | 2.8만 |
|---|
| 2026.09.22 | ₩48,901 | ₩49,195 | ₩48,743 | ₩49,104 | +0.42% | 3.2만 |
|---|
| 2026.09.21 | ₩48,981 | ₩48,981 | ₩48,687 | ₩48,805 | -0.36% | 2.5만 |
|---|
| 2026.09.18 | ₩48,727 | ₩48,727 | ₩48,434 | ₩48,665 | -0.13% | 5만 |
|---|
| 2026.09.17 | ₩49,222 | ₩49,228 | ₩48,956 | ₩49,055 | -0.34% | 2.7만 |
|---|
| 2026.09.16 | ₩49,155 | ₩49,155 | ₩48,300 | ₩48,544 | -1.24% | 2.4만 |
|---|
| 2026.09.15 | ₩48,861 | ₩49,021 | ₩48,701 | ₩48,941 | +0.16% | 3.5만 |
|---|
| 2026.09.14 | ₩48,914 | ₩49,329 | ₩48,834 | ₩49,096 | +0.37% | 2.9만 |
|---|
| 2026.09.11 | ₩48,888 | ₩48,948 | ₩48,701 | ₩48,797 | -0.19% | 2.8만 |
|---|
| 2026.09.10 | ₩48,634 | ₩48,674 | ₩48,373 | ₩48,373 | -0.54% | 3.5만 |
|---|
| 2026.09.09 | ₩49,302 | ₩49,382 | ₩48,914 | ₩48,948 | -0.72% | 4.9만 |
|---|
| 2026.09.08 | ₩49,743 | ₩49,783 | ₩49,413 | ₩49,413 | -0.66% | 5.5만 |
|---|
| 2026.09.04 | ₩49,903 | ₩50,063 | ₩49,756 | ₩49,956 | +0.11% | 5만 |
|---|
| 2026.09.03 | ₩50,143 | ₩50,377 | ₩50,050 | ₩50,324 | +0.36% | 8.8만 |
|---|
| 2026.09.02 | ₩49,302 | ₩49,569 | ₩49,302 | ₩49,495 | +0.39% | 8.5만 |
|---|
| 2026.09.01 | ₩49,355 | ₩49,703 | ₩49,168 | ₩49,174 | -0.37% | 9.5만 |
|---|
| 2026.08.31 | ₩49,756 | ₩49,769 | ₩49,489 | ₩49,569 | -0.38% | 7만 |
|---|
| 2026.08.28 | ₩50,210 | ₩50,210 | ₩49,582 | ₩49,670 | -1.07% | 4.6만 |
|---|
| 2026.08.27 | ₩49,930 | ₩50,157 | ₩49,848 | ₩50,129 | +0.40% | 8.8만 |
|---|
| 2026.08.26 | ₩50,157 | ₩50,177 | ₩49,890 | ₩49,943 | -0.43% | 3.6만 |
|---|
| 2026.08.25 | ₩50,250 | ₩50,451 | ₩50,170 | ₩50,436 | +0.37% | 6.3만 |
|---|
| 2026.08.24 | ₩50,344 | ₩50,410 | ₩50,257 | ₩50,370 | +0.05% | 6.8만 |
|---|
| 2026.08.21 | ₩50,237 | ₩50,396 | ₩50,197 | ₩50,368 | +0.26% | 4.8만 |
|---|
| 2026.08.20 | ₩49,649 | ₩50,077 | ₩49,648 | ₩49,859 | +0.42% | 11.9만 |
|---|
| 2026.08.19 | ₩49,355 | ₩49,716 | ₩49,355 | ₩49,620 | +0.54% | 20.9만 |
|---|
| 2026.08.18 | ₩48,661 | ₩48,741 | ₩48,434 | ₩48,462 | -0.41% | 3.1만 |
|---|
| 2026.08.17 | ₩48,607 | ₩48,820 | ₩48,574 | ₩48,583 | -0.05% | 23.2만 |
|---|
| 2026.08.14 | ₩48,868 | ₩48,873 | ₩48,650 | ₩48,650 | -0.45% | 4.8만 |
|---|
| 2026.08.13 | ₩48,166 | ₩48,420 | ₩48,102 | ₩48,347 | +0.37% | 4.5만 |
|---|
| 2026.08.12 | ₩48,220 | ₩48,312 | ₩48,120 | ₩48,197 | -0.05% | 1.4만 |
|---|
| 2026.08.11 | ₩48,287 | ₩48,387 | ₩48,140 | ₩48,174 | -0.23% | 2.5만 |
|---|
| 2026.08.10 | ₩47,913 | ₩48,901 | ₩47,859 | ₩48,146 | +0.49% | 8.8만 |
|---|
| 2026.08.07 | ₩47,973 | ₩48,113 | ₩47,947 | ₩48,106 | +0.28% | 1.7만 |
|---|
| 2026.08.06 | ₩47,231 | ₩47,405 | ₩47,125 | ₩47,257 | +0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩47,125 | ₩47,218 | ₩46,971 | ₩47,011 | -0.24% | 10만 |
|---|
| 2026.08.04 | ₩46,483 | ₩46,724 | ₩46,390 | ₩46,617 | +0.29% | 11.3만 |
|---|
| 2026.08.03 | ₩46,270 | ₩46,430 | ₩46,243 | ₩46,307 | +0.08% | 87.7만 |
|---|
| 2026.07.31 | ₩46,149 | ₩46,243 | ₩45,682 | ₩46,159 | +0.02% | 2.4만 |
|---|
| 2026.07.30 | ₩46,657 | ₩47,024 | ₩46,403 | ₩46,972 | +0.68% | 1.5만 |
|---|
| 2026.07.29 | ₩46,203 | ₩46,884 | ₩46,116 | ₩46,389 | +0.40% | 7만 |
|---|
| 2026.07.28 | ₩45,522 | ₩45,942 | ₩45,522 | ₩45,828 | +0.67% | 2.1만 |
|---|
| 2026.07.27 | ₩45,522 | ₩45,535 | ₩45,281 | ₩45,392 | -0.28% | 8.5천 |
|---|
| 2026.07.24 | ₩44,734 | ₩45,041 | ₩44,687 | ₩44,856 | +0.27% | 8천 |
|---|
| 2026.07.23 | ₩44,547 | ₩44,547 | ₩44,333 | ₩44,472 | -0.17% | 8.4천 |
|---|
| 2026.07.22 | ₩45,168 | ₩45,255 | ₩45,011 | ₩45,011 | -0.35% | 9천 |
|---|
| 2026.07.21 | ₩44,653 | ₩44,934 | ₩44,653 | ₩44,933 | +0.63% | 4.2천 |
|---|
| 2026.07.20 | ₩44,734 | ₩44,774 | ₩44,543 | ₩44,543 | -0.43% | 5.3천 |
|---|
| 2026.07.17 | ₩44,587 | ₩44,734 | ₩44,560 | ₩44,702 | +0.26% | 2.5천 |
|---|
| 2026.07.16 | ₩44,560 | ₩44,774 | ₩44,560 | ₩44,656 | +0.22% | 6.5천 |
|---|
| 2026.07.15 | ₩44,673 | ₩44,786 | ₩44,553 | ₩44,774 | +0.22% | 4.8만 |
|---|
| 2026.07.14 | ₩44,967 | ₩45,054 | ₩44,740 | ₩44,740 | -0.50% | 8천 |
|---|
| 2026.07.13 | ₩44,653 | ₩44,734 | ₩44,547 | ₩44,551 | -0.23% | 1.1만 |
|---|
| 2026.07.10 | ₩44,827 | ₩44,894 | ₩44,794 | ₩44,842 | +0.03% | 5.3천 |
|---|
| 2026.07.09 | ₩44,667 | ₩44,820 | ₩44,613 | ₩44,747 | +0.18% | 7.9천 |
|---|
| 2026.07.08 | ₩44,587 | ₩44,719 | ₩44,273 | ₩44,714 | +0.28% | 6.1만 |
|---|
| 2026.07.07 | ₩45,415 | ₩45,415 | ₩44,974 | ₩45,058 | -0.79% | 4.5천 |
|---|
| 2026.07.06 | ₩45,088 | ₩45,347 | ₩45,088 | ₩45,295 | +0.46% | 6.4천 |
|---|
| 2026.07.02 | ₩44,827 | ₩44,974 | ₩44,694 | ₩44,859 | +0.07% | 5.4천 |
|---|
| 2026.07.01 | ₩44,106 | ₩44,279 | ₩44,076 | ₩44,099 | -0.02% | 3.2천 |
|---|
| 2026.06.30 | ₩44,079 | ₩44,279 | ₩43,986 | ₩44,239 | +0.36% | 2.1만 |
|---|
| 2026.06.29 | ₩44,173 | ₩44,266 | ₩44,026 | ₩44,235 | +0.14% | 8천 |
|---|
| 2026.06.26 | ₩44,199 | ₩44,426 | ₩44,173 | ₩44,234 | +0.08% | 3.5천 |
|---|
| 2026.06.25 | ₩44,179 | ₩44,333 | ₩44,052 | ₩44,098 | -0.18% | 9.4천 |
|---|
| 2026.06.24 | ₩44,072 | ₩44,119 | ₩43,852 | ₩43,908 | -0.37% | 7.1천 |
|---|
| 2026.06.23 | ₩44,213 | ₩44,486 | ₩44,186 | ₩44,353 | +0.32% | 2.7만 |
|---|
| 2026.06.22 | ₩45,034 | ₩49,449 | ₩44,921 | ₩44,981 | -0.12% | 8.6천 |
|---|
| 2026.06.18 | ₩45,174 | ₩45,308 | ₩44,909 | ₩45,132 | -0.09% | 8.6천 |
|---|
| 2026.06.17 | ₩45,722 | ₩45,882 | ₩45,017 | ₩45,017 | -1.54% | 9.1천 |
|---|
| 2026.06.16 | ₩45,735 | ₩45,749 | ₩45,388 | ₩45,388 | -0.76% | 6.3천 |
|---|
| 2026.06.15 | ₩45,775 | ₩45,782 | ₩45,615 | ₩45,635 | -0.31% | 9.6천 |
|---|
| 2026.06.12 | ₩44,627 | ₩45,148 | ₩44,627 | ₩45,013 | +0.87% | 5.2만 |
|---|
| 2026.06.11 | ₩43,972 | ₩44,887 | ₩43,932 | ₩44,887 | +2.08% | 6.1천 |
|---|
| 2026.06.10 | ₩44,026 | ₩44,026 | ₩43,474 | ₩43,474 | -1.25% | 4.7천 |
|---|
| 2026.06.09 | ₩44,413 | ₩44,413 | ₩43,759 | ₩44,146 | -0.60% | 4.1만 |
|---|
| 2026.06.08 | ₩44,633 | ₩44,787 | ₩44,607 | ₩44,607 | -0.06% | 1.5만 |
|---|
| 2026.06.05 | ₩45,121 | ₩45,121 | ₩44,226 | ₩44,271 | -1.88% | 6.1천 |
|---|
| 2026.06.04 | ₩45,388 | ₩45,669 | ₩45,388 | ₩45,562 | +0.38% | 1.1만 |
|---|
| 2026.06.03 | ₩45,335 | ₩45,355 | ₩45,161 | ₩45,198 | -0.30% | 6.8천 |
|---|
| 2026.06.02 | ₩45,295 | ₩45,502 | ₩45,295 | ₩45,502 | +0.46% | 6.5천 |
|---|
| 2026.06.01 | ₩45,121 | ₩45,428 | ₩44,987 | ₩45,341 | +0.49% | 2.1천 |
|---|
| 2026.05.29 | ₩44,934 | ₩45,097 | ₩44,934 | ₩45,097 | +0.36% | 900 |
|---|
| 2026.05.28 | ₩44,373 | ₩44,987 | ₩44,259 | ₩44,740 | +0.83% | 1.4만 |
|---|
| 2026.05.27 | ₩44,747 | ₩44,747 | ₩44,627 | ₩44,627 | -0.27% | 1.2만 |
|---|
| 2026.05.26 | ₩44,934 | ₩45,041 | ₩44,921 | ₩45,027 | +0.21% | 900 |
|---|
| 2026.05.22 | ₩44,226 | ₩44,332 | ₩44,133 | ₩44,133 | -0.21% | 3.5천 |
|---|
| 2026.05.21 | ₩44,433 | ₩44,433 | ₩44,413 | ₩44,413 | -0.05% | 1.3천 |
|---|
| 2026.05.20 | ₩43,732 | ₩44,380 | ₩43,692 | ₩44,380 | +1.48% | 8.4만 |
|---|
| 2026.05.19 | ₩43,799 | ₩43,839 | ₩43,652 | ₩43,716 | -0.19% | 2.8천 |
|---|
| 2026.05.18 | ₩43,932 | ₩43,979 | ₩43,932 | ₩43,979 | +0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩43,438 | ₩43,545 | ₩43,438 | ₩43,505 | +0.15% | 2.3천 |
|---|
| 2026.05.14 | ₩44,119 | ₩44,119 | ₩44,066 | ₩44,066 | -0.12% | 400 |
|---|
| 2026.05.13 | ₩43,959 | ₩44,143 | ₩43,959 | ₩44,143 | +0.42% | 1.3천 |
|---|
| 2026.05.12 | ₩43,718 | ₩43,952 | ₩43,718 | ₩43,946 | +0.52% | 600 |
|---|
| 2026.05.11 | ₩44,306 | ₩44,306 | ₩44,094 | ₩44,094 | -0.48% | 900 |
|---|
| 2026.05.08 | ₩44,012 | ₩44,158 | ₩44,012 | ₩44,158 | +0.33% | 3.3천 |
|---|
| 2026.05.07 | ₩43,905 | ₩43,905 | ₩43,665 | ₩43,710 | -0.44% | 1.9천 |
|---|
| 2026.05.06 | ₩44,279 | ₩44,333 | ₩44,226 | ₩44,333 | +0.12% | 2.8천 |
|---|
| 2026.05.05 | ₩43,157 | ₩43,344 | ₩43,077 | ₩43,331 | +0.40% | 1.6천 |
|---|
| 2026.05.04 | ₩42,904 | ₩43,131 | ₩42,743 | ₩42,770 | -0.31% | 2.2천 |
|---|
| 2026.05.01 | ₩43,157 | ₩43,157 | ₩42,984 | ₩42,997 | -0.37% | 800 |
|---|
| 2026.04.30 | ₩43,011 | ₩43,274 | ₩43,011 | ₩43,274 | +0.61% | 800 |
|---|
| 2026.04.29 | ₩42,355 | ₩42,355 | ₩42,289 | ₩42,329 | -0.06% | 900 |
|---|
| 2026.04.28 | ₩42,463 | ₩42,476 | ₩42,396 | ₩42,452 | -0.03% | 1.1천 |
|---|
| 2026.04.27 | ₩43,011 | ₩43,011 | ₩42,889 | ₩42,889 | -0.28% | 100 |
|---|
| 2026.04.24 | ₩42,964 | ₩42,997 | ₩42,957 | ₩42,997 | +0.08% | 600 |
|---|
| 2026.04.23 | ₩43,071 | ₩43,117 | ₩42,556 | ₩42,904 | -0.39% | 2.3천 |
|---|
| 2026.04.22 | ₩43,251 | ₩43,311 | ₩43,251 | ₩43,311 | +0.14% | 900 |
|---|
| 2026.04.21 | ₩43,819 | ₩43,819 | ₩43,117 | ₩43,165 | -1.49% | 4.8천 |
|---|
| 2026.04.20 | ₩43,879 | ₩43,972 | ₩43,879 | ₩43,952 | +0.17% | 2천 |
|---|
| 2026.04.17 | ₩44,293 | ₩44,293 | ₩44,139 | ₩44,139 | -0.35% | 1.5천 |
|---|
| 2026.04.16 | ₩43,718 | ₩43,732 | ₩43,625 | ₩43,665 | -0.12% | 5.3천 |
|---|
| 2026.04.15 | ₩43,458 | ₩43,485 | ₩43,458 | ₩43,485 | +0.06% | 1.1천 |
|---|
| 2026.04.14 | ₩43,545 | ₩43,678 | ₩43,545 | ₩43,638 | +0.21% | 2.3천 |
|---|
| 2026.04.13 | ₩42,743 | ₩43,324 | ₩42,743 | ₩43,324 | +1.36% | 5.9천 |
|---|
| 2026.04.10 | ₩43,077 | ₩43,111 | ₩42,944 | ₩43,015 | -0.15% | 7천 |
|---|
| 2026.04.09 | ₩42,944 | ₩43,144 | ₩42,810 | ₩43,017 | +0.17% | 6.2천 |
|---|
| 2026.04.08 | ₩43,304 | ₩43,358 | ₩43,211 | ₩43,228 | -0.18% | 5천 |
|---|
| 2026.04.07 | ₩41,782 | ₩42,450 | ₩41,762 | ₩41,970 | +0.45% | 5.7천 |
|---|
| 2026.04.06 | ₩41,942 | ₩42,102 | ₩41,942 | ₩42,054 | +0.27% | 22.4만 |
|---|
| 2026.04.02 | ₩41,568 | ₩42,062 | ₩41,568 | ₩41,949 | +0.92% | 2.6천 |
|---|
| 2026.04.01 | ₩42,142 | ₩42,395 | ₩42,089 | ₩42,089 | -0.13% | 5.5천 |
|---|
| 2026.03.31 | ₩41,114 | ₩41,597 | ₩40,967 | ₩41,597 | +1.18% | 8.3천 |
|---|
| 2026.03.30 | ₩40,513 | ₩40,513 | ₩40,239 | ₩40,239 | -0.68% | 2.7천 |
|---|
| 2026.03.27 | ₩40,419 | ₩40,419 | ₩40,188 | ₩40,188 | -0.57% | 2.5천 |
|---|
| 2026.03.26 | ₩40,579 | ₩40,579 | ₩40,439 | ₩40,439 | -0.35% | 300 |
|---|
| 2026.03.25 | ₩41,084 | ₩41,127 | ₩41,054 | ₩41,054 | -0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩40,633 | ₩40,646 | ₩40,459 | ₩40,559 | -0.18% | 2.8천 |
|---|
| 2026.03.23 | ₩40,446 | ₩40,653 | ₩40,433 | ₩40,653 | +0.51% | 1.2천 |
|---|
| 2026.03.20 | ₩40,419 | ₩40,419 | ₩39,765 | ₩39,839 | -1.43% | 2.8천 |
|---|
| 2026.03.19 | ₩40,059 | ₩40,807 | ₩40,059 | ₩40,666 | +1.52% | 3.6천 |
|---|
| 2026.03.18 | ₩40,820 | ₩40,820 | ₩40,793 | ₩40,813 | -0.02% | 1.5천 |
|---|
| 2026.03.17 | ₩41,047 | ₩41,047 | ₩41,027 | ₩41,040 | -0.02% | 900 |
|---|
| 2026.03.16 | ₩40,660 | ₩40,833 | ₩40,620 | ₩40,787 | +0.31% | 4.3천 |
|---|
| 2026.03.13 | ₩40,566 | ₩40,566 | ₩40,379 | ₩40,386 | -0.44% | 3.1천 |
|---|
| 2026.03.12 | ₩40,807 | ₩40,900 | ₩40,720 | ₩40,720 | -0.21% | 2.4천 |
|---|
| 2026.03.11 | ₩40,793 | ₩40,980 | ₩40,793 | ₩40,967 | +0.43% | 2천 |
|---|
| 2026.03.10 | ₩41,134 | ₩41,194 | ₩40,867 | ₩40,867 | -0.65% | 3.6천 |
|---|
| 2026.03.09 | ₩40,633 | ₩41,052 | ₩40,246 | ₩41,052 | +1.03% | 20만 |
|---|
| 2026.03.06 | ₩40,566 | ₩40,959 | ₩40,566 | ₩40,959 | +0.97% | 9.7천 |
|---|
| 2026.03.05 | ₩41,087 | ₩41,167 | ₩40,593 | ₩41,100 | +0.03% | 13만 |
|---|
| 2026.03.04 | ₩41,301 | ₩41,595 | ₩41,301 | ₩41,593 | +0.71% | 4.1천 |
|---|
| 2026.03.03 | ₩40,793 | ₩41,163 | ₩40,406 | ₩41,163 | +0.91% | 6.1천 |
|---|
| 2026.03.02 | ₩42,329 | ₩42,423 | ₩42,182 | ₩42,325 | -0.01% | 16.6만 |
|---|
| 2026.02.27 | ₩42,556 | ₩42,697 | ₩42,556 | ₩42,618 | +0.14% | 2.8천 |
|---|
| 2026.02.26 | ₩42,129 | ₩42,470 | ₩42,116 | ₩42,470 | +0.81% | 5.9천 |
|---|
| 2026.02.25 | ₩42,062 | ₩42,271 | ₩42,062 | ₩42,271 | +0.50% | 57.6만 |
|---|
| 2026.02.24 | ₩41,868 | ₩42,062 | ₩41,868 | ₩42,015 | +0.35% | 2.2천 |
|---|
| 2026.02.23 | ₩42,089 | ₩42,089 | ₩41,882 | ₩41,915 | -0.41% | 8.7천 |
|---|
| 2026.02.20 | ₩41,608 | ₩41,831 | ₩41,608 | ₩41,831 | +0.54% | 3.2천 |
|---|
| 2026.02.19 | ₩41,481 | ₩41,724 | ₩41,481 | ₩41,724 | +0.59% | 3.3천 |
|---|
| 2026.02.18 | ₩41,314 | ₩41,514 | ₩41,314 | ₩41,414 | +0.24% | 7만 |
|---|
| 2026.02.17 | ₩41,087 | ₩41,181 | ₩40,927 | ₩41,181 | +0.23% | 1천 |
|---|
| 2026.02.13 | ₩41,234 | ₩41,434 | ₩41,234 | ₩41,428 | +0.47% | 4.1천 |
|---|
| 2026.02.12 | ₩41,488 | ₩41,488 | ₩40,967 | ₩40,980 | -1.22% | 1.8천 |
|---|
| 2026.02.11 | ₩41,701 | ₩41,795 | ₩41,474 | ₩41,743 | +0.10% | 6.5천 |
|---|
| 2026.02.10 | ₩41,514 | ₩41,514 | ₩41,514 | ₩41,514 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩41,194 | ₩41,388 | ₩41,194 | ₩41,388 | +0.47% | 400 |
|---|
| 2026.02.06 | ₩40,566 | ₩40,853 | ₩40,566 | ₩40,853 | +0.71% | 1.1천 |
|---|
| 2026.02.05 | ₩40,092 | ₩40,092 | ₩39,845 | ₩39,845 | -0.62% | 400 |
|---|
| 2026.02.04 | ₩40,379 | ₩40,459 | ₩40,379 | ₩40,459 | +0.20% | 500 |
|---|
| 2026.02.03 | ₩39,918 | ₩40,005 | ₩39,918 | ₩40,005 | +0.22% | 800 |
|---|
| 2026.02.02 | ₩39,791 | ₩39,825 | ₩39,785 | ₩39,825 | +0.08% | 1천 |
|---|
| 2026.01.30 | ₩40,032 | ₩40,057 | ₩39,725 | ₩39,737 | -0.74% | 2.6천 |
|---|
| 2026.01.29 | ₩40,740 | ₩40,740 | ₩39,978 | ₩40,406 | -0.82% | 4.1천 |
|---|
| 2026.01.28 | ₩40,112 | ₩40,259 | ₩40,112 | ₩40,239 | +0.32% | 600 |
|---|
| 2026.01.27 | ₩40,232 | ₩40,406 | ₩40,232 | ₩40,371 | +0.35% | 1.1만 |
|---|
| 2026.01.26 | ₩40,105 | ₩40,112 | ₩39,952 | ₩39,952 | -0.38% | 1.1천 |
|---|
| 2026.01.23 | ₩39,738 | ₩39,872 | ₩39,738 | ₩39,872 | +0.34% | 700 |
|---|
| 2026.01.22 | ₩39,524 | ₩39,524 | ₩39,484 | ₩39,484 | -0.10% | 2.5천 |
|---|
| 2026.01.21 | ₩39,170 | ₩39,245 | ₩39,170 | ₩39,245 | +0.19% | 1.8천 |
|---|
| 2026.01.20 | ₩38,790 | ₩38,930 | ₩38,683 | ₩38,930 | +0.36% | 3.6천 |
|---|
| 2026.01.16 | ₩39,124 | ₩39,124 | ₩38,997 | ₩39,018 | -0.27% | 4.2만 |
|---|
| 2026.01.15 | ₩39,030 | ₩39,097 | ₩39,003 | ₩39,003 | -0.07% | 700 |
|---|
| 2026.01.14 | ₩39,137 | ₩39,297 | ₩39,137 | ₩39,248 | +0.28% | 1.9만 |
|---|
| 2026.01.13 | ₩38,923 | ₩39,057 | ₩38,923 | ₩38,997 | +0.19% | 1.5천 |
|---|
| 2026.01.12 | ₩39,110 | ₩39,157 | ₩39,110 | ₩39,157 | +0.12% | 2.8천 |
|---|
| 2026.01.09 | ₩38,977 | ₩38,977 | ₩38,899 | ₩38,912 | -0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩38,549 | ₩38,616 | ₩38,549 | ₩38,616 | +0.17% | 600 |
|---|
| 2026.01.07 | ₩38,365 | ₩38,365 | ₩38,365 | ₩38,365 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩38,549 | ₩38,549 | ₩38,502 | ₩38,502 | -0.12% | 600 |
|---|
| 2026.01.05 | ₩38,537 | ₩38,537 | ₩38,537 | ₩38,537 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩38,202 | ₩38,309 | ₩38,202 | ₩38,266 | +0.17% | 2.9천 |
|---|
| 2025.12.31 | ₩38,095 | ₩38,095 | ₩38,047 | ₩38,047 | -0.13% | 300 |
|---|
| 2025.12.30 | ₩38,262 | ₩38,262 | ₩38,262 | ₩38,262 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,175 | ₩38,175 | ₩38,135 | ₩38,142 | -0.09% | 700 |
|---|
| 2025.12.26 | ₩38,295 | ₩38,295 | ₩38,255 | ₩38,255 | -0.10% | 1.2천 |
|---|
| 2025.12.24 | ₩38,209 | ₩38,209 | ₩38,202 | ₩38,202 | -0.02% | 600 |
|---|
| 2025.12.23 | ₩38,255 | ₩38,255 | ₩38,242 | ₩38,242 | -0.03% | 900 |
|---|
| 2025.12.22 | ₩38,078 | ₩38,078 | ₩38,078 | ₩38,078 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩37,908 | ₩37,948 | ₩37,889 | ₩37,889 | -0.05% | 2.6천 |
|---|
| 2025.12.18 | ₩37,908 | ₩37,908 | ₩37,714 | ₩37,714 | -0.51% | 2.4천 |
|---|
| 2025.12.17 | ₩37,855 | ₩37,855 | ₩37,668 | ₩37,678 | -0.47% | 700 |
|---|
| 2025.12.16 | ₩38,082 | ₩38,082 | ₩37,840 | ₩37,840 | -0.63% | 1.3천 |
|---|
| 2025.12.15 | ₩38,362 | ₩38,362 | ₩38,115 | ₩38,115 | -0.64% | 500 |
|---|
| 2025.12.12 | ₩38,122 | ₩38,122 | ₩37,889 | ₩37,889 | -0.61% | 1.4천 |
|---|
| 2025.12.11 | ₩37,868 | ₩38,189 | ₩37,868 | ₩38,066 | +0.52% | 3천 |
|---|
| 2025.12.10 | ₩37,558 | ₩37,857 | ₩37,558 | ₩37,857 | +0.80% | 300 |
|---|
| 2025.12.09 | ₩37,521 | ₩37,521 | ₩37,506 | ₩37,506 | -0.04% | 200 |
|---|
| 2025.12.08 | ₩37,493 | ₩37,493 | ₩37,493 | ₩37,493 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,606 | ₩37,606 | ₩37,606 | ₩37,606 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,734 | ₩37,734 | ₩37,676 | ₩37,676 | -0.16% | 300 |
|---|
| 2025.12.03 | ₩37,340 | ₩37,547 | ₩37,340 | ₩37,542 | +0.54% | 9만 |
|---|
| 2025.12.02 | ₩37,310 | ₩37,310 | ₩37,310 | ₩37,310 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩37,601 | ₩37,601 | ₩37,435 | ₩37,435 | -0.44% | 400 |
|---|
| 2025.11.28 | ₩37,482 | ₩37,482 | ₩37,482 | ₩37,482 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,315 | ₩37,315 | ₩37,315 | ₩37,315 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩37,026 | ₩37,026 | ₩37,026 | ₩37,026 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,519 | ₩36,644 | ₩36,519 | ₩36,644 | +0.34% | 1.9천 |
|---|
| 2025.11.21 | ₩36,465 | ₩36,572 | ₩36,452 | ₩36,504 | +0.11% | 7.7만 |
|---|
| 2025.11.20 | ₩36,586 | ₩36,586 | ₩35,887 | ₩35,887 | -1.91% | 2.4천 |
|---|
| 2025.11.19 | ₩36,586 | ₩36,639 | ₩36,449 | ₩36,449 | -0.37% | 1천 |
|---|
| 2025.11.18 | ₩36,439 | ₩36,634 | ₩36,439 | ₩36,634 | +0.54% | 300 |
|---|
| 2025.11.17 | ₩37,267 | ₩37,267 | ₩36,813 | ₩36,902 | -0.98% | 600 |
|---|
| 2025.11.14 | ₩37,481 | ₩37,481 | ₩37,481 | ₩37,481 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩37,614 | ₩37,614 | ₩37,360 | ₩37,367 | -0.66% | 700 |
|---|
| 2025.11.12 | ₩37,494 | ₩37,494 | ₩37,494 | ₩37,494 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩37,267 | ₩37,267 | ₩37,237 | ₩37,237 | -0.08% | 200 |
|---|
| 2025.11.10 | ₩36,719 | ₩36,953 | ₩36,719 | ₩36,953 | +0.64% | 500 |
|---|
| 2025.11.07 | ₩36,185 | ₩36,523 | ₩36,185 | ₩36,523 | +0.93% | 4.5천 |
|---|
| 2025.11.06 | ₩36,359 | ₩36,392 | ₩36,359 | ₩36,392 | +0.09% | 200 |
|---|
| 2025.11.05 | ₩36,479 | ₩36,559 | ₩36,479 | ₩36,552 | +0.20% | 1.6천 |
|---|
| 2025.11.04 | ₩36,118 | ₩36,225 | ₩36,118 | ₩36,152 | +0.09% | 1.1천 |
|---|
| 2025.11.03 | ₩36,452 | ₩36,500 | ₩36,425 | ₩36,500 | +0.13% | 900 |
|---|
| 2025.10.31 | ₩36,492 | ₩36,492 | ₩36,425 | ₩36,459 | -0.09% | 700 |
|---|
| 2025.10.30 | ₩36,492 | ₩36,666 | ₩36,492 | ₩36,574 | +0.22% | 200 |
|---|
| 2025.10.29 | ₩36,719 | ₩36,719 | ₩36,579 | ₩36,579 | -0.38% | 600 |
|---|
| 2025.10.28 | ₩36,759 | ₩36,926 | ₩36,759 | ₩36,846 | +0.24% | 5.8천 |
|---|
| 2025.10.27 | ₩36,960 | ₩37,013 | ₩36,960 | ₩36,973 | +0.04% | 900 |
|---|
| 2025.10.24 | ₩36,906 | ₩36,906 | ₩36,853 | ₩36,859 | -0.13% | 1천 |
|---|
| 2025.10.23 | ₩36,759 | ₩36,846 | ₩36,759 | ₩36,846 | +0.24% | 400 |
|---|
| 2025.10.22 | ₩36,532 | ₩36,546 | ₩36,510 | ₩36,535 | +0.01% | 500 |
|---|
| 2025.10.21 | ₩36,332 | ₩36,375 | ₩36,332 | ₩36,375 | +0.12% | 200 |
|---|
| 2025.10.20 | ₩36,666 | ₩36,666 | ₩36,652 | ₩36,652 | -0.04% | 200 |
|---|
| 2025.10.17 | ₩36,516 | ₩36,516 | ₩36,492 | ₩36,504 | -0.03% | 4.7천 |
|---|
| 2025.10.16 | ₩36,425 | ₩36,559 | ₩36,425 | ₩36,464 | +0.11% | 1.2천 |
|---|
| 2025.10.15 | ₩36,318 | ₩36,318 | ₩36,314 | ₩36,314 | -0.01% | 400 |
|---|
| 2025.10.14 | ₩35,944 | ₩36,091 | ₩35,944 | ₩36,091 | +0.41% | 1천 |
|---|
| 2025.10.13 | ₩35,878 | ₩35,985 | ₩35,864 | ₩35,985 | +0.30% | 300 |
|---|
| 2025.10.10 | ₩35,931 | ₩35,931 | ₩35,636 | ₩35,636 | -0.82% | 700 |
|---|