시장 데이터를 불러오는 중
전체 종목
VictoryShares Small Cap Free Cash Flow ETF 과거 주가
VictoryShares Small Cap Free Cash Flow ETF · SFLO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VictoryShares Small Cap Free Cash Flow ETF · SFLO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,604 | ₩51,765 | ₩51,484 | ₩51,551 | -0.10% | 32만 |
| 2026.10.08 | ₩50,680 | ₩51,524 | ₩50,653 | ₩51,517 | +1.65% | 12.9만 |
| 2026.10.07 | ₩50,532 | ₩50,773 | ₩50,267 | ₩50,546 | +0.03% | 9.9만 |
| 2026.10.06 | ₩51,095 | ₩51,095 | ₩50,639 | ₩50,751 | -0.67% | 10.6만 |
| 2026.10.05 | ₩50,412 | ₩51,048 | ₩50,378 | ₩50,944 | +1.06% | 9.2만 |
| 2026.10.02 | ₩50,733 | ₩50,733 | ₩50,217 | ₩50,413 | -0.63% | 11.4만 |
| 2026.10.01 | ₩49,983 | ₩50,613 | ₩49,916 | ₩50,466 | +0.97% | 25만 |
| 2026.09.30 | ₩49,929 | ₩50,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,862 |
| -0.13% |
| 9.9만 |
| 2026.09.29 | ₩49,541 | ₩49,721 | ₩49,266 | ₩49,606 | +0.13% | 8.3만 |
|---|
| 2026.09.28 | ₩49,956 | ₩49,956 | ₩49,433 | ₩49,626 | -0.66% | 9.4만 |
|---|
| 2026.09.25 | ₩50,264 | ₩50,492 | ₩50,050 | ₩50,196 | -0.14% | 7.5만 |
|---|
| 2026.09.24 | ₩50,519 | ₩50,519 | ₩50,137 | ₩50,291 | -0.45% | 11.6만 |
|---|
| 2026.09.23 | ₩50,948 | ₩50,948 | ₩50,438 | ₩50,528 | -0.82% | 17.7만 |
|---|
| 2026.09.22 | ₩51,805 | ₩51,966 | ₩50,961 | ₩51,015 | -1.53% | 15.9만 |
|---|
| 2026.09.21 | ₩51,698 | ₩51,761 | ₩51,484 | ₩51,537 | -0.31% | 20.6만 |
|---|
| 2026.09.18 | ₩52,261 | ₩52,261 | ₩51,564 | ₩51,631 | -1.21% | 25.8만 |
|---|
| 2026.09.17 | ₩52,850 | ₩52,850 | ₩52,341 | ₩52,395 | -0.86% | 12.9만 |
|---|
| 2026.09.16 | ₩52,998 | ₩53,092 | ₩52,234 | ₩52,566 | -0.81% | 15.6만 |
|---|
| 2026.09.15 | ₩53,065 | ₩53,520 | ₩52,864 | ₩53,180 | +0.22% | 10만 |
|---|
| 2026.09.14 | ₩52,676 | ₩53,420 | ₩52,676 | ₩53,270 | +1.13% | 13.6만 |
|---|
| 2026.09.11 | ₩52,060 | ₩52,247 | ₩51,912 | ₩52,154 | +0.18% | 13.7만 |
|---|
| 2026.09.10 | ₩51,644 | ₩51,938 | ₩51,510 | ₩51,718 | +0.14% | 19.6만 |
|---|
| 2026.09.09 | ₩52,288 | ₩52,288 | ₩51,644 | ₩51,718 | -1.09% | 26.2만 |
|---|
| 2026.09.08 | ₩53,360 | ₩53,360 | ₩52,341 | ₩52,408 | -1.78% | 20.9만 |
|---|
| 2026.09.04 | ₩53,815 | ₩53,815 | ₩53,092 | ₩53,507 | -0.57% | 22만 |
|---|
| 2026.09.03 | ₩54,204 | ₩54,592 | ₩53,835 | ₩54,083 | -0.22% | 15.5만 |
|---|
| 2026.09.02 | ₩53,386 | ₩53,922 | ₩53,226 | ₩53,762 | +0.70% | 16.1만 |
|---|
| 2026.09.01 | ₩54,231 | ₩54,231 | ₩53,266 | ₩53,413 | -1.51% | 84.7만 |
|---|
| 2026.08.31 | ₩53,949 | ₩53,949 | ₩53,561 | ₩53,802 | -0.27% | 52만 |
|---|
| 2026.08.28 | ₩53,762 | ₩54,217 | ₩53,762 | ₩53,949 | +0.35% | 11.5만 |
|---|
| 2026.08.27 | ₩52,984 | ₩53,771 | ₩52,984 | ₩53,695 | +1.34% | 11.1만 |
|---|
| 2026.08.26 | ₩52,770 | ₩53,025 | ₩52,529 | ₩52,850 | +0.15% | 21.5만 |
|---|
| 2026.08.25 | ₩53,252 | ₩53,252 | ₩52,837 | ₩53,054 | -0.37% | 14만 |
|---|
| 2026.08.24 | ₩53,172 | ₩53,547 | ₩53,159 | ₩53,293 | +0.23% | 15.9만 |
|---|
| 2026.08.21 | ₩53,172 | ₩53,400 | ₩52,770 | ₩53,293 | +0.23% | 23.2만 |
|---|
| 2026.08.20 | ₩53,025 | ₩53,427 | ₩52,850 | ₩52,958 | -0.13% | 39.1만 |
|---|
| 2026.08.19 | ₩52,435 | ₩53,435 | ₩52,435 | ₩53,199 | +1.46% | 26.5만 |
|---|
| 2026.08.18 | ₩51,979 | ₩52,556 | ₩51,979 | ₩52,221 | +0.46% | 7.7만 |
|---|
| 2026.08.17 | ₩52,314 | ₩52,314 | ₩51,792 | ₩51,829 | -0.93% | 14.9만 |
|---|
| 2026.08.14 | ₩53,038 | ₩53,038 | ₩52,518 | ₩52,582 | -0.86% | 8.8만 |
|---|
| 2026.08.13 | ₩51,899 | ₩52,998 | ₩51,631 | ₩52,971 | +2.07% | 19.4만 |
|---|
| 2026.08.12 | ₩51,792 | ₩51,939 | ₩51,229 | ₩51,658 | -0.26% | 9.7만 |
|---|
| 2026.08.11 | ₩52,073 | ₩52,448 | ₩51,843 | ₩51,993 | -0.15% | 9.7만 |
|---|
| 2026.08.10 | ₩51,899 | ₩52,355 | ₩51,823 | ₩52,247 | +0.67% | 13.4만 |
|---|
| 2026.08.07 | ₩51,537 | ₩52,247 | ₩51,386 | ₩52,025 | +0.95% | 16.8만 |
|---|
| 2026.08.06 | ₩50,800 | ₩51,086 | ₩50,747 | ₩50,921 | +0.24% | 10.2만 |
|---|
| 2026.08.05 | ₩52,529 | ₩52,529 | ₩51,470 | ₩51,532 | -1.90% | 10.3만 |
|---|
| 2026.08.04 | ₩51,015 | ₩56,281 | ₩50,867 | ₩52,123 | +2.17% | 20.4만 |
|---|
| 2026.08.03 | ₩50,814 | ₩51,470 | ₩50,814 | ₩51,229 | +0.82% | 38.1만 |
|---|
| 2026.07.31 | ₩49,768 | ₩50,331 | ₩49,500 | ₩50,291 | +1.05% | 19.5만 |
|---|
| 2026.07.30 | ₩50,559 | ₩50,559 | ₩49,273 | ₩50,127 | -0.85% | 11.4만 |
|---|
| 2026.07.29 | ₩50,371 | ₩51,484 | ₩50,345 | ₩50,934 | +1.12% | 23.8만 |
|---|
| 2026.07.28 | ₩49,219 | ₩50,438 | ₩49,219 | ₩50,274 | +2.14% | 15.6만 |
|---|
| 2026.07.27 | ₩48,308 | ₩49,313 | ₩48,308 | ₩48,986 | +1.40% | 4.7만 |
|---|
| 2026.07.24 | ₩47,450 | ₩48,339 | ₩47,450 | ₩47,946 | +1.04% | 5.1만 |
|---|
| 2026.07.23 | ₩47,557 | ₩47,638 | ₩47,048 | ₩47,182 | -0.79% | 3.7만 |
|---|
| 2026.07.22 | ₩48,737 | ₩48,737 | ₩47,573 | ₩47,730 | -2.06% | 20.8만 |
|---|
| 2026.07.21 | ₩48,656 | ₩48,971 | ₩48,442 | ₩48,643 | -0.03% | 8.8만 |
|---|
| 2026.07.20 | ₩48,871 | ₩49,286 | ₩48,609 | ₩48,901 | +0.06% | 5.3만 |
|---|
| 2026.07.17 | ₩49,018 | ₩49,471 | ₩48,617 | ₩48,911 | -0.22% | 5.8만 |
|---|
| 2026.07.16 | ₩48,951 | ₩49,581 | ₩48,951 | ₩49,289 | +0.69% | 18.7만 |
|---|
| 2026.07.15 | ₩48,616 | ₩49,226 | ₩48,616 | ₩48,777 | +0.33% | 13.7만 |
|---|
| 2026.07.14 | ₩48,576 | ₩48,576 | ₩47,927 | ₩48,278 | -0.61% | 4.8만 |
|---|
| 2026.07.13 | ₩48,160 | ₩48,777 | ₩48,120 | ₩48,564 | +0.84% | 12.8만 |
|---|
| 2026.07.10 | ₩48,147 | ₩48,178 | ₩47,611 | ₩47,857 | -0.60% | 4.7만 |
|---|
| 2026.07.09 | ₩47,209 | ₩47,734 | ₩46,724 | ₩47,734 | +1.11% | 3.3만 |
|---|
| 2026.07.08 | ₩47,624 | ₩47,651 | ₩47,182 | ₩47,443 | -0.38% | 6.8만 |
|---|
| 2026.07.07 | ₩48,067 | ₩48,174 | ₩47,725 | ₩47,867 | -0.42% | 4.8만 |
|---|
| 2026.07.06 | ₩47,182 | ₩47,732 | ₩47,142 | ₩47,571 | +0.82% | 6.4만 |
|---|
| 2026.07.02 | ₩47,142 | ₩47,423 | ₩46,901 | ₩47,272 | +0.28% | 1.9만 |
|---|
| 2026.07.01 | ₩46,097 | ₩47,102 | ₩46,097 | ₩46,684 | +1.27% | 9.8만 |
|---|
| 2026.06.30 | ₩45,735 | ₩45,922 | ₩45,587 | ₩45,829 | +0.21% | 4.3만 |
|---|
| 2026.06.29 | ₩45,989 | ₩46,054 | ₩45,601 | ₩45,896 | -0.20% | 6만 |
|---|
| 2026.06.26 | ₩44,234 | ₩45,775 | ₩44,234 | ₩45,775 | +3.48% | 2.9만 |
|---|
| 2026.06.25 | ₩44,877 | ₩45,065 | ₩44,231 | ₩44,231 | -1.44% | 3.4만 |
|---|
| 2026.06.24 | ₩44,261 | ₩45,251 | ₩44,261 | ₩44,852 | +1.34% | 5.3만 |
|---|
| 2026.06.23 | ₩43,912 | ₩44,509 | ₩43,912 | ₩44,384 | +1.07% | 18.8만 |
|---|
| 2026.06.22 | ₩44,140 | ₩44,328 | ₩43,738 | ₩44,009 | -0.30% | 2.3만 |
|---|
| 2026.06.18 | ₩44,368 | ₩44,368 | ₩43,879 | ₩44,234 | -0.30% | 5.4만 |
|---|
| 2026.06.17 | ₩44,958 | ₩45,132 | ₩44,060 | ₩44,105 | -1.90% | 16.4만 |
|---|
| 2026.06.16 | ₩45,185 | ₩45,480 | ₩44,950 | ₩44,950 | -0.52% | 2.5만 |
|---|
| 2026.06.15 | ₩45,614 | ₩45,614 | ₩45,078 | ₩45,120 | -1.08% | 4.5만 |
|---|
| 2026.06.12 | ₩45,199 | ₩45,668 | ₩44,917 | ₩45,301 | +0.23% | 3.8만 |
|---|
| 2026.06.11 | ₩44,850 | ₩45,223 | ₩44,448 | ₩45,176 | +0.73% | 4.2만 |
|---|
| 2026.06.10 | ₩44,770 | ₩45,279 | ₩44,549 | ₩44,656 | -0.25% | 4만 |
|---|
| 2026.06.09 | ₩44,944 | ₩45,333 | ₩43,979 | ₩44,800 | -0.32% | 3.7만 |
|---|
| 2026.06.08 | ₩44,810 | ₩45,092 | ₩44,609 | ₩44,872 | +0.14% | 7.1만 |
|---|
| 2026.06.05 | ₩45,386 | ₩45,453 | ₩44,274 | ₩44,451 | -2.06% | 6만 |
|---|
| 2026.06.04 | ₩44,944 | ₩45,708 | ₩44,944 | ₩45,328 | +0.85% | 1.6만 |
|---|
| 2026.06.03 | ₩45,185 | ₩45,185 | ₩44,536 | ₩44,733 | -1.00% | 2.2만 |
|---|
| 2026.06.02 | ₩45,561 | ₩45,695 | ₩45,400 | ₩45,424 | -0.30% | 7.5만 |
|---|
| 2026.06.01 | ₩44,971 | ₩46,056 | ₩44,676 | ₩45,973 | +2.23% | 28.9만 |
|---|
| 2026.05.29 | ₩44,542 | ₩44,991 | ₩44,395 | ₩44,864 | +0.72% | 3.2만 |
|---|
| 2026.05.28 | ₩44,261 | ₩44,609 | ₩43,993 | ₩44,475 | +0.48% | 3.8만 |
|---|
| 2026.05.27 | ₩44,140 | ₩44,649 | ₩44,140 | ₩44,223 | +0.19% | 8.7만 |
|---|
| 2026.05.26 | ₩44,355 | ₩44,475 | ₩44,113 | ₩44,306 | -0.11% | 5.9만 |
|---|
| 2026.05.22 | ₩43,752 | ₩44,247 | ₩43,752 | ₩44,194 | +1.01% | 3.9만 |
|---|
| 2026.05.21 | ₩43,470 | ₩43,725 | ₩43,095 | ₩43,568 | +0.23% | 4.4만 |
|---|
| 2026.05.20 | ₩43,175 | ₩43,792 | ₩42,773 | ₩43,753 | +1.34% | 4.4만 |
|---|
| 2026.05.19 | ₩43,363 | ₩43,484 | ₩43,122 | ₩43,135 | -0.53% | 3.8만 |
|---|
| 2026.05.18 | ₩42,532 | ₩43,376 | ₩42,532 | ₩43,305 | +1.82% | 3.6만 |
|---|
| 2026.05.15 | ₩42,412 | ₩42,633 | ₩42,377 | ₩42,457 | +0.11% | 4.1만 |
|---|
| 2026.05.14 | ₩42,881 | ₩43,001 | ₩42,546 | ₩42,625 | -0.60% | 2.4만 |
|---|
| 2026.05.13 | ₩43,082 | ₩43,082 | ₩42,452 | ₩42,720 | -0.84% | 3.5만 |
|---|
| 2026.05.12 | ₩43,283 | ₩43,283 | ₩42,921 | ₩43,240 | -0.10% | 2.9만 |
|---|
| 2026.05.11 | ₩44,519 | ₩44,519 | ₩43,557 | ₩43,603 | -2.06% | 5.1만 |
|---|
| 2026.05.08 | ₩44,489 | ₩44,489 | ₩43,832 | ₩44,424 | -0.14% | 3.1만 |
|---|
| 2026.05.07 | ₩44,448 | ₩44,730 | ₩44,341 | ₩44,529 | +0.18% | 3.6만 |
|---|
| 2026.05.06 | ₩44,529 | ₩44,529 | ₩44,080 | ₩44,207 | -0.72% | 2.2만 |
|---|
| 2026.05.05 | ₩44,341 | ₩44,489 | ₩44,006 | ₩44,458 | +0.26% | 7.7만 |
|---|
| 2026.05.04 | ₩44,046 | ₩44,676 | ₩43,979 | ₩44,168 | +0.28% | 3만 |
|---|
| 2026.05.01 | ₩43,778 | ₩44,167 | ₩43,671 | ₩44,159 | +0.87% | 5.2만 |
|---|
| 2026.04.30 | ₩43,028 | ₩43,557 | ₩42,840 | ₩43,512 | +1.12% | 15.2만 |
|---|
| 2026.04.29 | ₩43,055 | ₩43,122 | ₩42,861 | ₩43,111 | +0.13% | 11.6만 |
|---|
| 2026.04.28 | ₩43,229 | ₩43,537 | ₩43,055 | ₩43,143 | -0.20% | 2.6만 |
|---|
| 2026.04.27 | ₩42,974 | ₩43,336 | ₩42,974 | ₩43,157 | +0.42% | 3.7만 |
|---|
| 2026.04.24 | ₩42,452 | ₩42,968 | ₩42,371 | ₩42,965 | +1.21% | 3.7만 |
|---|
| 2026.04.23 | ₩43,095 | ₩43,095 | ₩42,224 | ₩42,517 | -1.34% | 4.7만 |
|---|
| 2026.04.22 | ₩43,618 | ₩43,618 | ₩43,108 | ₩43,303 | -0.72% | 3.3만 |
|---|
| 2026.04.21 | ₩43,631 | ₩44,026 | ₩43,175 | ₩43,202 | -0.98% | 4.8만 |
|---|
| 2026.04.20 | ₩42,854 | ₩43,497 | ₩42,787 | ₩43,457 | +1.41% | 5.5만 |
|---|
| 2026.04.17 | ₩42,867 | ₩43,269 | ₩42,867 | ₩43,000 | +0.31% | 8.9만 |
|---|
| 2026.04.16 | ₩42,291 | ₩42,693 | ₩42,278 | ₩42,516 | +0.53% | 2.5만 |
|---|
| 2026.04.15 | ₩41,728 | ₩42,237 | ₩41,728 | ₩42,140 | +0.99% | 4만 |
|---|
| 2026.04.14 | ₩41,608 | ₩41,896 | ₩41,420 | ₩41,491 | -0.28% | 3.8만 |
|---|
| 2026.04.13 | ₩40,455 | ₩41,353 | ₩40,348 | ₩41,332 | +2.17% | 4.8만 |
|---|
| 2026.04.10 | ₩41,206 | ₩41,206 | ₩40,335 | ₩40,436 | -1.87% | 3.3만 |
|---|
| 2026.04.09 | ₩41,179 | ₩41,192 | ₩40,864 | ₩41,109 | -0.17% | 3만 |
|---|
| 2026.04.08 | ₩42,184 | ₩42,184 | ₩41,360 | ₩41,455 | -1.73% | 4.7만 |
|---|
| 2026.04.07 | ₩41,085 | ₩41,420 | ₩40,915 | ₩41,163 | +0.19% | 3.4만 |
|---|
| 2026.04.06 | ₩40,763 | ₩41,232 | ₩40,703 | ₩41,173 | +1.01% | 5.3만 |
|---|
| 2026.04.02 | ₩39,959 | ₩40,804 | ₩39,912 | ₩40,719 | +1.90% | 7만 |
|---|
| 2026.04.01 | ₩40,482 | ₩40,735 | ₩40,147 | ₩40,400 | -0.20% | 11.2만 |
|---|
| 2026.03.31 | ₩39,879 | ₩40,576 | ₩39,694 | ₩40,241 | +0.91% | 5.7만 |
|---|
| 2026.03.30 | ₩39,919 | ₩39,946 | ₩39,222 | ₩39,409 | -1.28% | 4.1만 |
|---|
| 2026.03.27 | ₩39,732 | ₩39,872 | ₩39,423 | ₩39,523 | -0.53% | 2.2만 |
|---|
| 2026.03.26 | ₩39,892 | ₩40,723 | ₩39,892 | ₩40,243 | +0.88% | 2만 |
|---|
| 2026.03.25 | ₩40,546 | ₩40,616 | ₩39,705 | ₩40,193 | -0.87% | 2.4만 |
|---|
| 2026.03.24 | ₩40,107 | ₩40,308 | ₩39,718 | ₩40,020 | -0.22% | 3.7만 |
|---|
| 2026.03.23 | ₩40,321 | ₩40,656 | ₩39,892 | ₩40,394 | +0.18% | 4.2만 |
|---|
| 2026.03.20 | ₩39,919 | ₩39,986 | ₩39,544 | ₩39,716 | -0.51% | 4.8만 |
|---|
| 2026.03.19 | ₩39,464 | ₩40,268 | ₩39,464 | ₩39,992 | +1.34% | 2.1만 |
|---|
| 2026.03.18 | ₩39,879 | ₩40,053 | ₩39,709 | ₩39,738 | -0.35% | 3.2만 |
|---|
| 2026.03.17 | ₩39,986 | ₩40,415 | ₩39,986 | ₩40,060 | +0.18% | 10.2만 |
|---|
| 2026.03.16 | ₩39,651 | ₩39,825 | ₩39,517 | ₩39,604 | -0.12% | 9만 |
|---|
| 2026.03.13 | ₩39,490 | ₩39,611 | ₩39,165 | ₩39,330 | -0.41% | 3.3만 |
|---|
| 2026.03.12 | ₩39,691 | ₩39,812 | ₩39,390 | ₩39,390 | -0.76% | 3만 |
|---|
| 2026.03.11 | ₩39,785 | ₩39,986 | ₩39,638 | ₩39,959 | +0.44% | 5.8만 |
|---|
| 2026.03.10 | ₩40,321 | ₩40,402 | ₩39,825 | ₩39,868 | -1.12% | 3만 |
|---|
| 2026.03.09 | ₩40,093 | ₩40,603 | ₩39,531 | ₩40,507 | +1.03% | 12.1만 |
|---|
| 2026.03.06 | ₩40,361 | ₩40,482 | ₩40,053 | ₩40,442 | +0.20% | 4.6만 |
|---|
| 2026.03.05 | ₩40,804 | ₩41,246 | ₩40,615 | ₩40,821 | +0.04% | 6.2만 |
|---|
| 2026.03.04 | ₩40,790 | ₩41,085 | ₩40,529 | ₩41,049 | +0.63% | 8.8만 |
|---|
| 2026.03.03 | ₩40,294 | ₩40,918 | ₩40,053 | ₩40,696 | +1.00% | 3.6만 |
|---|
| 2026.03.02 | ₩40,562 | ₩40,924 | ₩40,355 | ₩40,884 | +0.79% | 9.9만 |
|---|
| 2026.02.27 | ₩40,402 | ₩40,723 | ₩40,281 | ₩40,683 | +0.70% | 3.2만 |
|---|
| 2026.02.26 | ₩40,174 | ₩40,830 | ₩40,174 | ₩40,770 | +1.48% | 2.8만 |
|---|
| 2026.02.25 | ₩40,388 | ₩40,388 | ₩39,852 | ₩40,256 | -0.33% | 3.8만 |
|---|
| 2026.02.24 | ₩39,772 | ₩40,254 | ₩39,772 | ₩40,209 | +1.10% | 3.4만 |
|---|
| 2026.02.23 | ₩40,616 | ₩40,616 | ₩39,630 | ₩39,764 | -2.10% | 6.2만 |
|---|
| 2026.02.20 | ₩40,268 | ₩40,951 | ₩40,268 | ₩40,722 | +1.13% | 3.6만 |
|---|
| 2026.02.19 | ₩40,308 | ₩40,522 | ₩40,187 | ₩40,493 | +0.46% | 5.1만 |
|---|
| 2026.02.18 | ₩40,053 | ₩40,469 | ₩40,053 | ₩40,392 | +0.85% | 5만 |
|---|
| 2026.02.17 | ₩40,214 | ₩40,214 | ₩39,397 | ₩39,973 | -0.60% | 6.7만 |
|---|
| 2026.02.13 | ₩39,705 | ₩40,348 | ₩39,611 | ₩40,174 | +1.18% | 11.1만 |
|---|
| 2026.02.12 | ₩40,576 | ₩40,576 | ₩39,236 | ₩39,541 | -2.55% | 6만 |
|---|
| 2026.02.11 | ₩40,978 | ₩40,978 | ₩40,261 | ₩40,444 | -1.30% | 4.1만 |
|---|
| 2026.02.10 | ₩40,777 | ₩41,018 | ₩40,696 | ₩40,730 | -0.12% | 6만 |
|---|
| 2026.02.09 | ₩40,710 | ₩40,924 | ₩40,415 | ₩40,773 | +0.15% | 4.5만 |
|---|
| 2026.02.06 | ₩39,839 | ₩40,851 | ₩39,839 | ₩40,841 | +2.52% | 7.2만 |
|---|
| 2026.02.05 | ₩39,825 | ₩40,147 | ₩39,330 | ₩39,450 | -0.94% | 9.4만 |
|---|
| 2026.02.04 | ₩40,053 | ₩40,308 | ₩39,919 | ₩40,154 | +0.25% | 5.3만 |
|---|
| 2026.02.03 | ₩40,348 | ₩40,348 | ₩39,343 | ₩39,809 | -1.34% | 10.6만 |
|---|
| 2026.02.02 | ₩39,852 | ₩40,548 | ₩39,799 | ₩40,323 | +1.18% | 6.8만 |
|---|
| 2026.01.30 | ₩40,067 | ₩40,328 | ₩39,866 | ₩40,160 | +0.23% | 9만 |
|---|
| 2026.01.29 | ₩40,576 | ₩40,629 | ₩39,933 | ₩40,399 | -0.44% | 14.7만 |
|---|
| 2026.01.28 | ₩40,656 | ₩40,710 | ₩40,214 | ₩40,298 | -0.88% | 14.5만 |
|---|
| 2026.01.27 | ₩40,536 | ₩40,536 | ₩40,147 | ₩40,427 | -0.27% | 18.4만 |
|---|
| 2026.01.26 | ₩40,656 | ₩40,656 | ₩40,321 | ₩40,457 | -0.49% | 7.6만 |
|---|
| 2026.01.23 | ₩40,884 | ₩41,031 | ₩40,455 | ₩40,475 | -1.00% | 4.1만 |
|---|
| 2026.01.22 | ₩40,683 | ₩41,018 | ₩40,683 | ₩40,813 | +0.32% | 6만 |
|---|
| 2026.01.21 | ₩39,986 | ₩40,495 | ₩39,973 | ₩40,454 | +1.17% | 5.6만 |
|---|
| 2026.01.20 | ₩39,611 | ₩39,973 | ₩39,557 | ₩39,635 | +0.06% | 16.5만 |
|---|
| 2026.01.16 | ₩40,603 | ₩40,603 | ₩40,053 | ₩40,071 | -1.31% | 7.9만 |
|---|
| 2026.01.15 | ₩40,415 | ₩40,750 | ₩40,187 | ₩40,556 | +0.35% | 7.9만 |
|---|
| 2026.01.14 | ₩40,348 | ₩40,696 | ₩40,335 | ₩40,436 | +0.22% | 10.5만 |
|---|
| 2026.01.13 | ₩40,790 | ₩40,790 | ₩40,308 | ₩40,335 | -1.12% | 6만 |
|---|
| 2026.01.12 | ₩40,495 | ₩40,830 | ₩40,348 | ₩40,625 | +0.32% | 4.8만 |
|---|
| 2026.01.09 | ₩40,790 | ₩40,790 | ₩40,297 | ₩40,652 | -0.34% | 4.7만 |
|---|
| 2026.01.08 | ₩40,093 | ₩40,762 | ₩40,040 | ₩40,640 | +1.36% | 7.5만 |
|---|
| 2026.01.07 | ₩40,415 | ₩40,415 | ₩39,973 | ₩40,100 | -0.78% | 7.2만 |
|---|
| 2026.01.06 | ₩39,866 | ₩40,266 | ₩39,732 | ₩40,241 | +0.94% | 4.6만 |
|---|
| 2026.01.05 | ₩39,718 | ₩40,214 | ₩39,665 | ₩39,958 | +0.60% | 11.8만 |
|---|
| 2026.01.02 | ₩39,678 | ₩39,678 | ₩39,263 | ₩39,497 | -0.46% | 15만 |
|---|
| 2025.12.31 | ₩39,758 | ₩39,758 | ₩39,478 | ₩39,510 | -0.62% | 6.6만 |
|---|
| 2025.12.30 | ₩39,933 | ₩39,981 | ₩39,799 | ₩39,803 | -0.33% | 4.3만 |
|---|
| 2025.12.29 | ₩39,799 | ₩39,973 | ₩39,799 | ₩39,884 | +0.22% | 3.5만 |
|---|
| 2025.12.26 | ₩39,892 | ₩39,973 | ₩39,777 | ₩39,954 | +0.15% | 4만 |
|---|
| 2025.12.24 | ₩39,812 | ₩39,986 | ₩39,667 | ₩39,962 | +0.38% | 4.2만 |
|---|
| 2025.12.23 | ₩40,000 | ₩40,000 | ₩39,697 | ₩39,839 | -0.40% | 5만 |
|---|
| 2025.12.22 | ₩40,134 | ₩40,348 | ₩40,000 | ₩40,040 | -0.23% | 4.8만 |
|---|
| 2025.12.19 | ₩39,812 | ₩40,026 | ₩39,812 | ₩39,903 | +0.23% | 3.9만 |
|---|
| 2025.12.18 | ₩39,973 | ₩40,040 | ₩39,624 | ₩39,678 | -0.74% | 3.5만 |
|---|
| 2025.12.17 | ₩39,906 | ₩40,214 | ₩39,732 | ₩39,733 | -0.43% | 4.9만 |
|---|
| 2025.12.16 | ₩39,933 | ₩40,000 | ₩39,557 | ₩39,706 | -0.57% | 5.3만 |
|---|
| 2025.12.15 | ₩40,710 | ₩40,710 | ₩40,053 | ₩40,072 | -1.57% | 3.6만 |
|---|
| 2025.12.12 | ₩40,830 | ₩40,871 | ₩40,482 | ₩40,505 | -0.80% | 6.3만 |
|---|
| 2025.12.11 | ₩40,348 | ₩40,770 | ₩40,328 | ₩40,663 | +0.78% | 4.4만 |
|---|
| 2025.12.10 | ₩40,160 | ₩40,737 | ₩39,970 | ₩40,576 | +1.03% | 5.2만 |
|---|
| 2025.12.09 | ₩39,933 | ₩40,455 | ₩39,933 | ₩40,197 | +0.66% | 18.3만 |
|---|
| 2025.12.08 | ₩40,348 | ₩40,348 | ₩39,986 | ₩40,008 | -0.84% | 5.8만 |
|---|
| 2025.12.05 | ₩40,187 | ₩40,556 | ₩40,104 | ₩40,249 | +0.15% | 46.2만 |
|---|
| 2025.12.04 | ₩40,013 | ₩40,268 | ₩39,874 | ₩40,132 | +0.30% | 28만 |
|---|
| 2025.12.03 | ₩39,397 | ₩40,088 | ₩39,370 | ₩40,052 | +1.66% | 5만 |
|---|
| 2025.12.02 | ₩39,423 | ₩39,423 | ₩39,135 | ₩39,229 | -0.49% | 6.8만 |
|---|
| 2025.12.01 | ₩38,995 | ₩39,504 | ₩38,995 | ₩39,279 | +0.73% | 4.9만 |
|---|
| 2025.11.28 | ₩39,182 | ₩39,423 | ₩39,062 | ₩39,348 | +0.42% | 2.7만 |
|---|
| 2025.11.26 | ₩38,861 | ₩39,378 | ₩38,861 | ₩39,123 | +0.68% | 5.1만 |
|---|
| 2025.11.25 | ₩38,258 | ₩38,941 | ₩38,258 | ₩38,865 | +1.59% | 4.1만 |
|---|
| 2025.11.24 | ₩37,802 | ₩38,137 | ₩37,601 | ₩38,099 | +0.79% | 3.5만 |
|---|
| 2025.11.21 | ₩36,971 | ₩37,923 | ₩36,944 | ₩37,715 | +2.01% | 5.3만 |
|---|
| 2025.11.20 | ₩37,869 | ₩38,110 | ₩36,790 | ₩36,796 | -2.83% | 5.6만 |
|---|
| 2025.11.19 | ₩37,507 | ₩37,573 | ₩37,246 | ₩37,403 | -0.28% | 5.2만 |
|---|
| 2025.11.18 | ₩37,306 | ₩37,722 | ₩37,128 | ₩37,590 | +0.76% | 3.3만 |
|---|
| 2025.11.17 | ₩38,150 | ₩38,284 | ₩37,340 | ₩37,411 | -1.94% | 3.7만 |
|---|
| 2025.11.14 | ₩37,936 | ₩38,311 | ₩37,802 | ₩38,160 | +0.59% | 7.1만 |
|---|
| 2025.11.13 | ₩38,606 | ₩38,820 | ₩38,083 | ₩38,207 | -1.03% | 3.6만 |
|---|
| 2025.11.12 | ₩38,874 | ₩39,108 | ₩38,673 | ₩38,702 | -0.44% | 1.7만 |
|---|
| 2025.11.11 | ₩38,459 | ₩38,914 | ₩38,459 | ₩38,840 | +0.99% | 8.4만 |
|---|
| 2025.11.10 | ₩38,445 | ₩38,566 | ₩38,157 | ₩38,463 | +0.05% | 3.9만 |
|---|
| 2025.11.07 | ₩37,547 | ₩38,083 | ₩37,507 | ₩38,083 | +1.43% | 6.6만 |
|---|
| 2025.11.06 | ₩38,298 | ₩38,335 | ₩37,601 | ₩37,605 | -1.81% | 6만 |
|---|
| 2025.11.05 | ₩37,668 | ₩38,097 | ₩37,668 | ₩37,880 | +0.56% | 9.3만 |
|---|
| 2025.11.04 | ₩37,882 | ₩38,057 | ₩37,664 | ₩37,664 | -0.58% | 9만 |
|---|
| 2025.11.03 | ₩38,217 | ₩38,392 | ₩37,789 | ₩38,362 | +0.38% | 10.8만 |
|---|
| 2025.10.31 | ₩38,083 | ₩38,284 | ₩37,976 | ₩38,247 | +0.43% | 1.6만 |
|---|
| 2025.10.30 | ₩38,204 | ₩38,445 | ₩38,030 | ₩38,039 | -0.43% | 2.2만 |
|---|
| 2025.10.29 | ₩38,753 | ₩38,954 | ₩38,184 | ₩38,339 | -1.07% | 6.2만 |
|---|
| 2025.10.28 | ₩38,968 | ₩38,968 | ₩38,700 | ₩38,740 | -0.58% | 3.7만 |
|---|
| 2025.10.27 | ₩39,209 | ₩39,209 | ₩38,954 | ₩39,012 | -0.50% | 3.3만 |
|---|
| 2025.10.24 | ₩39,303 | ₩39,303 | ₩38,901 | ₩38,906 | -1.01% | 8.6만 |
|---|
| 2025.10.23 | ₩38,606 | ₩38,968 | ₩38,579 | ₩38,899 | +0.76% | 14.4만 |
|---|
| 2025.10.22 | ₩38,499 | ₩38,578 | ₩38,030 | ₩38,292 | -0.54% | 8만 |
|---|
| 2025.10.21 | ₩38,365 | ₩38,713 | ₩38,211 | ₩38,615 | +0.65% | 3.1만 |
|---|
| 2025.10.20 | ₩38,097 | ₩38,405 | ₩38,058 | ₩38,361 | +0.69% | 4.1만 |
|---|
| 2025.10.17 | ₩37,695 | ₩37,876 | ₩37,561 | ₩37,762 | +0.18% | 19.5만 |
|---|
| 2025.10.16 | ₩38,418 | ₩38,445 | ₩37,641 | ₩37,826 | -1.54% | 8.3만 |
|---|
| 2025.10.15 | ₩38,472 | ₩38,686 | ₩38,053 | ₩38,255 | -0.56% | 3.6만 |
|---|
| 2025.10.14 | ₩37,333 | ₩38,378 | ₩37,333 | ₩38,146 | +2.18% | 4.6만 |
|---|
| 2025.10.13 | ₩37,762 | ₩37,976 | ₩37,553 | ₩37,957 | +0.52% | 5만 |
|---|
| 2025.10.10 | ₩38,593 | ₩38,643 | ₩37,173 | ₩37,175 | -3.67% | 4.6만 |
|---|