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 | ₩51,651 | ₩51,812 | ₩51,530 | ₩51,598 | -0.10% | 32만 |
| 2026.10.08 | ₩50,726 | ₩51,571 | ₩50,699 | ₩51,564 | +1.65% | 12.9만 |
| 2026.10.07 | ₩50,578 | ₩50,820 | ₩50,313 | ₩50,592 | +0.03% | 9.9만 |
| 2026.10.06 | ₩51,141 | ₩51,141 | ₩50,685 | ₩50,797 | -0.67% | 10.6만 |
| 2026.10.05 | ₩50,457 | ₩51,095 | ₩50,424 | ₩50,990 | +1.06% | 9.2만 |
| 2026.10.02 | ₩50,779 | ₩50,779 | ₩50,263 | ₩50,459 | -0.63% | 11.4만 |
| 2026.10.01 | ₩50,028 | ₩50,659 | ₩49,961 | ₩50,512 | +0.97% | 25만 |
| 2026.09.30 | ₩49,975 | ₩50,323 | ₩49,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,908 |
| -0.13% |
| 9.9만 |
| 2026.09.29 | ₩49,586 | ₩49,767 | ₩49,311 | ₩49,651 | +0.13% | 8.3만 |
|---|
| 2026.09.28 | ₩50,001 | ₩50,001 | ₩49,478 | ₩49,671 | -0.66% | 9.4만 |
|---|
| 2026.09.25 | ₩50,310 | ₩50,538 | ₩50,095 | ₩50,242 | -0.14% | 7.5만 |
|---|
| 2026.09.24 | ₩50,565 | ₩50,565 | ₩50,182 | ₩50,337 | -0.45% | 11.6만 |
|---|
| 2026.09.23 | ₩50,994 | ₩50,994 | ₩50,484 | ₩50,574 | -0.82% | 17.7만 |
|---|
| 2026.09.22 | ₩51,852 | ₩52,013 | ₩51,007 | ₩51,061 | -1.53% | 15.9만 |
|---|
| 2026.09.21 | ₩51,745 | ₩51,808 | ₩51,530 | ₩51,584 | -0.31% | 20.6만 |
|---|
| 2026.09.18 | ₩52,308 | ₩52,308 | ₩51,611 | ₩51,678 | -1.21% | 25.8만 |
|---|
| 2026.09.17 | ₩52,899 | ₩52,899 | ₩52,389 | ₩52,442 | -0.86% | 12.9만 |
|---|
| 2026.09.16 | ₩53,046 | ₩53,140 | ₩52,282 | ₩52,614 | -0.81% | 15.6만 |
|---|
| 2026.09.15 | ₩53,113 | ₩53,569 | ₩52,912 | ₩53,228 | +0.22% | 10만 |
|---|
| 2026.09.14 | ₩52,724 | ₩53,469 | ₩52,724 | ₩53,318 | +1.13% | 13.6만 |
|---|
| 2026.09.11 | ₩52,107 | ₩52,295 | ₩51,960 | ₩52,201 | +0.18% | 13.7만 |
|---|
| 2026.09.10 | ₩51,691 | ₩51,985 | ₩51,557 | ₩51,765 | +0.14% | 19.6만 |
|---|
| 2026.09.09 | ₩52,335 | ₩52,335 | ₩51,691 | ₩51,765 | -1.09% | 26.2만 |
|---|
| 2026.09.08 | ₩53,408 | ₩53,408 | ₩52,389 | ₩52,456 | -1.78% | 20.9만 |
|---|
| 2026.09.04 | ₩53,864 | ₩53,864 | ₩53,140 | ₩53,556 | -0.57% | 22만 |
|---|
| 2026.09.03 | ₩54,253 | ₩54,642 | ₩53,884 | ₩54,132 | -0.22% | 15.5만 |
|---|
| 2026.09.02 | ₩53,435 | ₩53,971 | ₩53,274 | ₩53,811 | +0.70% | 16.1만 |
|---|
| 2026.09.01 | ₩54,280 | ₩54,280 | ₩53,314 | ₩53,462 | -1.51% | 84.7만 |
|---|
| 2026.08.31 | ₩53,998 | ₩53,998 | ₩53,609 | ₩53,851 | -0.27% | 52만 |
|---|
| 2026.08.28 | ₩53,811 | ₩54,267 | ₩53,811 | ₩53,998 | +0.35% | 11.5만 |
|---|
| 2026.08.27 | ₩53,033 | ₩53,820 | ₩53,033 | ₩53,743 | +1.34% | 11.1만 |
|---|
| 2026.08.26 | ₩52,818 | ₩53,073 | ₩52,577 | ₩52,899 | +0.15% | 21.5만 |
|---|
| 2026.08.25 | ₩53,301 | ₩53,301 | ₩52,885 | ₩53,102 | -0.37% | 14만 |
|---|
| 2026.08.24 | ₩53,220 | ₩53,596 | ₩53,207 | ₩53,341 | +0.23% | 15.9만 |
|---|
| 2026.08.21 | ₩53,220 | ₩53,448 | ₩52,818 | ₩53,341 | +0.23% | 23.2만 |
|---|
| 2026.08.20 | ₩53,073 | ₩53,475 | ₩52,899 | ₩53,006 | -0.13% | 39.1만 |
|---|
| 2026.08.19 | ₩52,483 | ₩53,483 | ₩52,483 | ₩53,247 | +1.46% | 26.5만 |
|---|
| 2026.08.18 | ₩52,027 | ₩52,603 | ₩52,027 | ₩52,268 | +0.46% | 7.7만 |
|---|
| 2026.08.17 | ₩52,362 | ₩52,362 | ₩51,839 | ₩51,876 | -0.93% | 14.9만 |
|---|
| 2026.08.14 | ₩53,086 | ₩53,086 | ₩52,566 | ₩52,630 | -0.86% | 8.8만 |
|---|
| 2026.08.13 | ₩51,946 | ₩53,046 | ₩51,678 | ₩53,019 | +2.07% | 19.4만 |
|---|
| 2026.08.12 | ₩51,839 | ₩51,986 | ₩51,276 | ₩51,705 | -0.26% | 9.7만 |
|---|
| 2026.08.11 | ₩52,121 | ₩52,496 | ₩51,890 | ₩52,040 | -0.15% | 9.7만 |
|---|
| 2026.08.10 | ₩51,946 | ₩52,402 | ₩51,870 | ₩52,295 | +0.67% | 13.4만 |
|---|
| 2026.08.07 | ₩51,584 | ₩52,295 | ₩51,433 | ₩52,072 | +0.95% | 16.8만 |
|---|
| 2026.08.06 | ₩50,846 | ₩51,132 | ₩50,793 | ₩50,967 | +0.24% | 10.2만 |
|---|
| 2026.08.05 | ₩52,577 | ₩52,577 | ₩51,517 | ₩51,579 | -1.90% | 10.3만 |
|---|
| 2026.08.04 | ₩51,061 | ₩56,332 | ₩50,913 | ₩52,170 | +2.17% | 20.4만 |
|---|
| 2026.08.03 | ₩50,860 | ₩51,517 | ₩50,860 | ₩51,276 | +0.82% | 38.1만 |
|---|
| 2026.07.31 | ₩49,814 | ₩50,377 | ₩49,545 | ₩50,337 | +1.05% | 19.5만 |
|---|
| 2026.07.30 | ₩50,605 | ₩50,605 | ₩49,317 | ₩50,173 | -0.85% | 11.4만 |
|---|
| 2026.07.29 | ₩50,417 | ₩51,530 | ₩50,390 | ₩50,981 | +1.12% | 23.8만 |
|---|
| 2026.07.28 | ₩49,264 | ₩50,484 | ₩49,264 | ₩50,319 | +2.14% | 15.6만 |
|---|
| 2026.07.27 | ₩48,352 | ₩49,358 | ₩48,352 | ₩49,030 | +1.40% | 4.7만 |
|---|
| 2026.07.24 | ₩47,493 | ₩48,383 | ₩47,493 | ₩47,990 | +1.04% | 5.1만 |
|---|
| 2026.07.23 | ₩47,601 | ₩47,681 | ₩47,091 | ₩47,225 | -0.79% | 3.7만 |
|---|
| 2026.07.22 | ₩48,781 | ₩48,781 | ₩47,617 | ₩47,774 | -2.06% | 20.8만 |
|---|
| 2026.07.21 | ₩48,700 | ₩49,016 | ₩48,486 | ₩48,687 | -0.03% | 8.8만 |
|---|
| 2026.07.20 | ₩48,915 | ₩49,331 | ₩48,653 | ₩48,946 | +0.06% | 5.3만 |
|---|
| 2026.07.17 | ₩49,063 | ₩49,516 | ₩48,662 | ₩48,955 | -0.22% | 5.8만 |
|---|
| 2026.07.16 | ₩48,995 | ₩49,626 | ₩48,995 | ₩49,333 | +0.69% | 18.7만 |
|---|
| 2026.07.15 | ₩48,660 | ₩49,270 | ₩48,660 | ₩48,821 | +0.33% | 13.7만 |
|---|
| 2026.07.14 | ₩48,620 | ₩48,620 | ₩47,971 | ₩48,322 | -0.61% | 4.8만 |
|---|
| 2026.07.13 | ₩48,204 | ₩48,821 | ₩48,164 | ₩48,608 | +0.84% | 12.8만 |
|---|
| 2026.07.10 | ₩48,191 | ₩48,222 | ₩47,654 | ₩47,901 | -0.60% | 4.7만 |
|---|
| 2026.07.09 | ₩47,252 | ₩47,778 | ₩46,766 | ₩47,778 | +1.11% | 3.3만 |
|---|
| 2026.07.08 | ₩47,668 | ₩47,694 | ₩47,225 | ₩47,487 | -0.38% | 6.8만 |
|---|
| 2026.07.07 | ₩48,110 | ₩48,218 | ₩47,768 | ₩47,910 | -0.42% | 4.8만 |
|---|
| 2026.07.06 | ₩47,225 | ₩47,775 | ₩47,185 | ₩47,614 | +0.82% | 6.4만 |
|---|
| 2026.07.02 | ₩47,185 | ₩47,466 | ₩46,943 | ₩47,315 | +0.28% | 1.9만 |
|---|
| 2026.07.01 | ₩46,139 | ₩47,145 | ₩46,139 | ₩46,726 | +1.27% | 9.8만 |
|---|
| 2026.06.30 | ₩45,777 | ₩45,964 | ₩45,629 | ₩45,870 | +0.21% | 4.3만 |
|---|
| 2026.06.29 | ₩46,031 | ₩46,096 | ₩45,642 | ₩45,937 | -0.20% | 6만 |
|---|
| 2026.06.26 | ₩44,274 | ₩45,817 | ₩44,274 | ₩45,817 | +3.48% | 2.9만 |
|---|
| 2026.06.25 | ₩44,918 | ₩45,106 | ₩44,272 | ₩44,272 | -1.44% | 3.4만 |
|---|
| 2026.06.24 | ₩44,301 | ₩45,292 | ₩44,301 | ₩44,893 | +1.34% | 5.3만 |
|---|
| 2026.06.23 | ₩43,952 | ₩44,549 | ₩43,952 | ₩44,425 | +1.07% | 18.8만 |
|---|
| 2026.06.22 | ₩44,180 | ₩44,368 | ₩43,778 | ₩44,049 | -0.30% | 2.3만 |
|---|
| 2026.06.18 | ₩44,408 | ₩44,408 | ₩43,919 | ₩44,274 | -0.30% | 5.4만 |
|---|
| 2026.06.17 | ₩44,999 | ₩45,173 | ₩44,100 | ₩44,146 | -1.90% | 16.4만 |
|---|
| 2026.06.16 | ₩45,227 | ₩45,522 | ₩44,991 | ₩44,991 | -0.52% | 2.5만 |
|---|
| 2026.06.15 | ₩45,656 | ₩45,656 | ₩45,119 | ₩45,161 | -1.08% | 4.5만 |
|---|
| 2026.06.12 | ₩45,240 | ₩45,709 | ₩44,958 | ₩45,342 | +0.23% | 3.8만 |
|---|
| 2026.06.11 | ₩44,891 | ₩45,264 | ₩44,489 | ₩45,217 | +0.73% | 4.2만 |
|---|
| 2026.06.10 | ₩44,811 | ₩45,321 | ₩44,590 | ₩44,697 | -0.25% | 4만 |
|---|
| 2026.06.09 | ₩44,985 | ₩45,374 | ₩44,019 | ₩44,840 | -0.32% | 3.7만 |
|---|
| 2026.06.08 | ₩44,851 | ₩45,133 | ₩44,650 | ₩44,913 | +0.14% | 7.1만 |
|---|
| 2026.06.05 | ₩45,428 | ₩45,495 | ₩44,315 | ₩44,492 | -2.06% | 6만 |
|---|
| 2026.06.04 | ₩44,985 | ₩45,750 | ₩44,985 | ₩45,369 | +0.85% | 1.6만 |
|---|
| 2026.06.03 | ₩45,227 | ₩45,227 | ₩44,576 | ₩44,773 | -1.00% | 2.2만 |
|---|
| 2026.06.02 | ₩45,602 | ₩45,736 | ₩45,441 | ₩45,465 | -0.30% | 7.5만 |
|---|
| 2026.06.01 | ₩45,012 | ₩46,098 | ₩44,717 | ₩46,015 | +2.23% | 28.9만 |
|---|
| 2026.05.29 | ₩44,583 | ₩45,032 | ₩44,435 | ₩44,905 | +0.72% | 3.2만 |
|---|
| 2026.05.28 | ₩44,301 | ₩44,650 | ₩44,033 | ₩44,516 | +0.48% | 3.8만 |
|---|
| 2026.05.27 | ₩44,180 | ₩44,690 | ₩44,180 | ₩44,264 | +0.19% | 8.7만 |
|---|
| 2026.05.26 | ₩44,395 | ₩44,516 | ₩44,154 | ₩44,347 | -0.11% | 5.9만 |
|---|
| 2026.05.22 | ₩43,791 | ₩44,288 | ₩43,791 | ₩44,234 | +1.01% | 3.9만 |
|---|
| 2026.05.21 | ₩43,510 | ₩43,765 | ₩43,134 | ₩43,608 | +0.23% | 4.4만 |
|---|
| 2026.05.20 | ₩43,215 | ₩43,832 | ₩42,812 | ₩43,793 | +1.34% | 4.4만 |
|---|
| 2026.05.19 | ₩43,403 | ₩43,523 | ₩43,161 | ₩43,175 | -0.53% | 3.8만 |
|---|
| 2026.05.18 | ₩42,571 | ₩43,416 | ₩42,571 | ₩43,345 | +1.82% | 3.6만 |
|---|
| 2026.05.15 | ₩42,450 | ₩42,672 | ₩42,415 | ₩42,496 | +0.11% | 4.1만 |
|---|
| 2026.05.14 | ₩42,920 | ₩43,040 | ₩42,584 | ₩42,664 | -0.60% | 2.4만 |
|---|
| 2026.05.13 | ₩43,121 | ₩43,121 | ₩42,490 | ₩42,759 | -0.84% | 3.5만 |
|---|
| 2026.05.12 | ₩43,322 | ₩43,322 | ₩42,960 | ₩43,279 | -0.10% | 2.9만 |
|---|
| 2026.05.11 | ₩44,560 | ₩44,560 | ₩43,597 | ₩43,643 | -2.06% | 5.1만 |
|---|
| 2026.05.08 | ₩44,529 | ₩44,529 | ₩43,872 | ₩44,465 | -0.14% | 3.1만 |
|---|
| 2026.05.07 | ₩44,489 | ₩44,771 | ₩44,382 | ₩44,569 | +0.18% | 3.6만 |
|---|
| 2026.05.06 | ₩44,569 | ₩44,569 | ₩44,120 | ₩44,248 | -0.72% | 2.2만 |
|---|
| 2026.05.05 | ₩44,382 | ₩44,529 | ₩44,046 | ₩44,498 | +0.26% | 7.7만 |
|---|
| 2026.05.04 | ₩44,087 | ₩44,717 | ₩44,019 | ₩44,209 | +0.28% | 3만 |
|---|
| 2026.05.01 | ₩43,818 | ₩44,207 | ₩43,711 | ₩44,199 | +0.87% | 5.2만 |
|---|
| 2026.04.30 | ₩43,067 | ₩43,597 | ₩42,879 | ₩43,551 | +1.12% | 15.2만 |
|---|
| 2026.04.29 | ₩43,094 | ₩43,161 | ₩42,900 | ₩43,150 | +0.13% | 11.6만 |
|---|
| 2026.04.28 | ₩43,268 | ₩43,577 | ₩43,094 | ₩43,183 | -0.20% | 2.6만 |
|---|
| 2026.04.27 | ₩43,014 | ₩43,376 | ₩43,014 | ₩43,196 | +0.42% | 3.7만 |
|---|
| 2026.04.24 | ₩42,490 | ₩43,007 | ₩42,410 | ₩43,004 | +1.21% | 3.7만 |
|---|
| 2026.04.23 | ₩43,134 | ₩43,134 | ₩42,262 | ₩42,556 | -1.34% | 4.7만 |
|---|
| 2026.04.22 | ₩43,657 | ₩43,657 | ₩43,148 | ₩43,342 | -0.72% | 3.3만 |
|---|
| 2026.04.21 | ₩43,671 | ₩44,066 | ₩43,215 | ₩43,242 | -0.98% | 4.8만 |
|---|
| 2026.04.20 | ₩42,893 | ₩43,537 | ₩42,826 | ₩43,496 | +1.41% | 5.5만 |
|---|
| 2026.04.17 | ₩42,906 | ₩43,309 | ₩42,906 | ₩43,039 | +0.31% | 8.9만 |
|---|
| 2026.04.16 | ₩42,330 | ₩42,732 | ₩42,316 | ₩42,555 | +0.53% | 2.5만 |
|---|
| 2026.04.15 | ₩41,766 | ₩42,276 | ₩41,766 | ₩42,178 | +0.99% | 4만 |
|---|
| 2026.04.14 | ₩41,646 | ₩41,934 | ₩41,458 | ₩41,529 | -0.28% | 3.8만 |
|---|
| 2026.04.13 | ₩40,492 | ₩41,391 | ₩40,385 | ₩41,369 | +2.17% | 4.8만 |
|---|
| 2026.04.10 | ₩41,243 | ₩41,243 | ₩40,371 | ₩40,473 | -1.87% | 3.3만 |
|---|
| 2026.04.09 | ₩41,216 | ₩41,230 | ₩40,901 | ₩41,147 | -0.17% | 3만 |
|---|
| 2026.04.08 | ₩42,222 | ₩42,222 | ₩41,397 | ₩41,493 | -1.73% | 4.7만 |
|---|
| 2026.04.07 | ₩41,122 | ₩41,458 | ₩40,952 | ₩41,200 | +0.19% | 3.4만 |
|---|
| 2026.04.06 | ₩40,801 | ₩41,270 | ₩40,740 | ₩41,211 | +1.01% | 5.3만 |
|---|
| 2026.04.02 | ₩39,996 | ₩40,841 | ₩39,949 | ₩40,756 | +1.90% | 7만 |
|---|
| 2026.04.01 | ₩40,519 | ₩40,772 | ₩40,184 | ₩40,437 | -0.20% | 11.2만 |
|---|
| 2026.03.31 | ₩39,915 | ₩40,613 | ₩39,730 | ₩40,277 | +0.91% | 5.7만 |
|---|
| 2026.03.30 | ₩39,956 | ₩39,982 | ₩39,258 | ₩39,445 | -1.28% | 4.1만 |
|---|
| 2026.03.27 | ₩39,768 | ₩39,909 | ₩39,459 | ₩39,559 | -0.53% | 2.2만 |
|---|
| 2026.03.26 | ₩39,929 | ₩40,760 | ₩39,929 | ₩40,280 | +0.88% | 2만 |
|---|
| 2026.03.25 | ₩40,583 | ₩40,653 | ₩39,741 | ₩40,229 | -0.87% | 2.4만 |
|---|
| 2026.03.24 | ₩40,143 | ₩40,344 | ₩39,754 | ₩40,056 | -0.22% | 3.7만 |
|---|
| 2026.03.23 | ₩40,358 | ₩40,693 | ₩39,929 | ₩40,430 | +0.18% | 4.2만 |
|---|
| 2026.03.20 | ₩39,956 | ₩40,023 | ₩39,580 | ₩39,752 | -0.51% | 4.8만 |
|---|
| 2026.03.19 | ₩39,500 | ₩40,304 | ₩39,500 | ₩40,028 | +1.34% | 2.1만 |
|---|
| 2026.03.18 | ₩39,915 | ₩40,090 | ₩39,745 | ₩39,774 | -0.35% | 3.2만 |
|---|
| 2026.03.17 | ₩40,023 | ₩40,452 | ₩40,023 | ₩40,096 | +0.18% | 10.2만 |
|---|
| 2026.03.16 | ₩39,687 | ₩39,862 | ₩39,553 | ₩39,640 | -0.12% | 9만 |
|---|
| 2026.03.13 | ₩39,526 | ₩39,647 | ₩39,200 | ₩39,365 | -0.41% | 3.3만 |
|---|
| 2026.03.12 | ₩39,728 | ₩39,848 | ₩39,426 | ₩39,426 | -0.76% | 3만 |
|---|
| 2026.03.11 | ₩39,821 | ₩40,023 | ₩39,674 | ₩39,996 | +0.44% | 5.8만 |
|---|
| 2026.03.10 | ₩40,358 | ₩40,438 | ₩39,862 | ₩39,905 | -1.12% | 3만 |
|---|
| 2026.03.09 | ₩40,130 | ₩40,640 | ₩39,567 | ₩40,544 | +1.03% | 12.1만 |
|---|
| 2026.03.06 | ₩40,398 | ₩40,519 | ₩40,090 | ₩40,479 | +0.20% | 4.6만 |
|---|
| 2026.03.05 | ₩40,841 | ₩41,283 | ₩40,652 | ₩40,858 | +0.04% | 6.2만 |
|---|
| 2026.03.04 | ₩40,827 | ₩41,122 | ₩40,566 | ₩41,086 | +0.63% | 8.8만 |
|---|
| 2026.03.03 | ₩40,331 | ₩40,955 | ₩40,090 | ₩40,733 | +1.00% | 3.6만 |
|---|
| 2026.03.02 | ₩40,599 | ₩40,961 | ₩40,391 | ₩40,921 | +0.79% | 9.9만 |
|---|
| 2026.02.27 | ₩40,438 | ₩40,760 | ₩40,318 | ₩40,720 | +0.70% | 3.2만 |
|---|
| 2026.02.26 | ₩40,210 | ₩40,868 | ₩40,210 | ₩40,807 | +1.48% | 2.8만 |
|---|
| 2026.02.25 | ₩40,425 | ₩40,425 | ₩39,888 | ₩40,292 | -0.33% | 3.8만 |
|---|
| 2026.02.24 | ₩39,808 | ₩40,291 | ₩39,808 | ₩40,245 | +1.10% | 3.4만 |
|---|
| 2026.02.23 | ₩40,653 | ₩40,653 | ₩39,666 | ₩39,800 | -2.10% | 6.2만 |
|---|
| 2026.02.20 | ₩40,304 | ₩40,988 | ₩40,304 | ₩40,759 | +1.13% | 3.6만 |
|---|
| 2026.02.19 | ₩40,344 | ₩40,559 | ₩40,224 | ₩40,530 | +0.46% | 5.1만 |
|---|
| 2026.02.18 | ₩40,090 | ₩40,505 | ₩40,090 | ₩40,429 | +0.85% | 5만 |
|---|
| 2026.02.17 | ₩40,251 | ₩40,251 | ₩39,432 | ₩40,009 | -0.60% | 6.7만 |
|---|
| 2026.02.13 | ₩39,741 | ₩40,385 | ₩39,647 | ₩40,210 | +1.18% | 11.1만 |
|---|
| 2026.02.12 | ₩40,613 | ₩40,613 | ₩39,272 | ₩39,577 | -2.55% | 6만 |
|---|
| 2026.02.11 | ₩41,015 | ₩41,015 | ₩40,298 | ₩40,481 | -1.30% | 4.1만 |
|---|
| 2026.02.10 | ₩40,814 | ₩41,055 | ₩40,733 | ₩40,767 | -0.12% | 6만 |
|---|
| 2026.02.09 | ₩40,747 | ₩40,961 | ₩40,452 | ₩40,810 | +0.15% | 4.5만 |
|---|
| 2026.02.06 | ₩39,875 | ₩40,888 | ₩39,875 | ₩40,878 | +2.52% | 7.2만 |
|---|
| 2026.02.05 | ₩39,862 | ₩40,184 | ₩39,365 | ₩39,486 | -0.94% | 9.4만 |
|---|
| 2026.02.04 | ₩40,090 | ₩40,344 | ₩39,956 | ₩40,190 | +0.25% | 5.3만 |
|---|
| 2026.02.03 | ₩40,385 | ₩40,385 | ₩39,379 | ₩39,846 | -1.34% | 10.6만 |
|---|
| 2026.02.02 | ₩39,888 | ₩40,585 | ₩39,835 | ₩40,359 | +1.18% | 6.8만 |
|---|
| 2026.01.30 | ₩40,103 | ₩40,365 | ₩39,902 | ₩40,197 | +0.23% | 9만 |
|---|
| 2026.01.29 | ₩40,613 | ₩40,666 | ₩39,969 | ₩40,436 | -0.44% | 14.7만 |
|---|
| 2026.01.28 | ₩40,693 | ₩40,747 | ₩40,251 | ₩40,335 | -0.88% | 14.5만 |
|---|
| 2026.01.27 | ₩40,573 | ₩40,573 | ₩40,184 | ₩40,464 | -0.27% | 18.4만 |
|---|
| 2026.01.26 | ₩40,693 | ₩40,693 | ₩40,358 | ₩40,493 | -0.49% | 7.6만 |
|---|
| 2026.01.23 | ₩40,921 | ₩41,069 | ₩40,492 | ₩40,512 | -1.00% | 4.1만 |
|---|
| 2026.01.22 | ₩40,720 | ₩41,055 | ₩40,720 | ₩40,850 | +0.32% | 6만 |
|---|
| 2026.01.21 | ₩40,023 | ₩40,532 | ₩40,009 | ₩40,491 | +1.17% | 5.6만 |
|---|
| 2026.01.20 | ₩39,647 | ₩40,009 | ₩39,593 | ₩39,671 | +0.06% | 16.5만 |
|---|
| 2026.01.16 | ₩40,640 | ₩40,640 | ₩40,090 | ₩40,107 | -1.31% | 7.9만 |
|---|
| 2026.01.15 | ₩40,452 | ₩40,787 | ₩40,224 | ₩40,593 | +0.35% | 7.9만 |
|---|
| 2026.01.14 | ₩40,385 | ₩40,733 | ₩40,371 | ₩40,473 | +0.22% | 10.5만 |
|---|
| 2026.01.13 | ₩40,827 | ₩40,827 | ₩40,344 | ₩40,371 | -1.12% | 6만 |
|---|
| 2026.01.12 | ₩40,532 | ₩40,868 | ₩40,385 | ₩40,662 | +0.32% | 4.8만 |
|---|
| 2026.01.09 | ₩40,827 | ₩40,827 | ₩40,334 | ₩40,689 | -0.34% | 4.7만 |
|---|
| 2026.01.08 | ₩40,130 | ₩40,799 | ₩40,076 | ₩40,677 | +1.36% | 7.5만 |
|---|
| 2026.01.07 | ₩40,452 | ₩40,452 | ₩40,009 | ₩40,137 | -0.78% | 7.2만 |
|---|
| 2026.01.06 | ₩39,902 | ₩40,303 | ₩39,768 | ₩40,277 | +0.94% | 4.6만 |
|---|
| 2026.01.05 | ₩39,754 | ₩40,251 | ₩39,701 | ₩39,994 | +0.60% | 11.8만 |
|---|
| 2026.01.02 | ₩39,714 | ₩39,714 | ₩39,298 | ₩39,533 | -0.46% | 15만 |
|---|
| 2025.12.31 | ₩39,795 | ₩39,795 | ₩39,514 | ₩39,546 | -0.62% | 6.6만 |
|---|
| 2025.12.30 | ₩39,969 | ₩40,017 | ₩39,835 | ₩39,839 | -0.33% | 4.3만 |
|---|
| 2025.12.29 | ₩39,835 | ₩40,009 | ₩39,835 | ₩39,921 | +0.22% | 3.5만 |
|---|
| 2025.12.26 | ₩39,929 | ₩40,009 | ₩39,813 | ₩39,990 | +0.15% | 4만 |
|---|
| 2025.12.24 | ₩39,848 | ₩40,023 | ₩39,703 | ₩39,998 | +0.38% | 4.2만 |
|---|
| 2025.12.23 | ₩40,036 | ₩40,036 | ₩39,733 | ₩39,875 | -0.40% | 5만 |
|---|
| 2025.12.22 | ₩40,170 | ₩40,385 | ₩40,036 | ₩40,076 | -0.23% | 4.8만 |
|---|
| 2025.12.19 | ₩39,848 | ₩40,063 | ₩39,848 | ₩39,939 | +0.23% | 3.9만 |
|---|
| 2025.12.18 | ₩40,009 | ₩40,076 | ₩39,660 | ₩39,714 | -0.74% | 3.5만 |
|---|
| 2025.12.17 | ₩39,942 | ₩40,251 | ₩39,768 | ₩39,769 | -0.43% | 4.9만 |
|---|
| 2025.12.16 | ₩39,969 | ₩40,036 | ₩39,593 | ₩39,742 | -0.57% | 5.3만 |
|---|
| 2025.12.15 | ₩40,747 | ₩40,747 | ₩40,090 | ₩40,108 | -1.57% | 3.6만 |
|---|
| 2025.12.12 | ₩40,868 | ₩40,908 | ₩40,519 | ₩40,542 | -0.80% | 6.3만 |
|---|
| 2025.12.11 | ₩40,385 | ₩40,807 | ₩40,365 | ₩40,700 | +0.78% | 4.4만 |
|---|
| 2025.12.10 | ₩40,197 | ₩40,774 | ₩40,007 | ₩40,613 | +1.03% | 5.2만 |
|---|
| 2025.12.09 | ₩39,969 | ₩40,492 | ₩39,969 | ₩40,233 | +0.66% | 18.3만 |
|---|
| 2025.12.08 | ₩40,385 | ₩40,385 | ₩40,023 | ₩40,044 | -0.84% | 5.8만 |
|---|
| 2025.12.05 | ₩40,224 | ₩40,593 | ₩40,141 | ₩40,285 | +0.15% | 46.2만 |
|---|
| 2025.12.04 | ₩40,049 | ₩40,304 | ₩39,910 | ₩40,169 | +0.30% | 28만 |
|---|
| 2025.12.03 | ₩39,432 | ₩40,125 | ₩39,406 | ₩40,088 | +1.66% | 5만 |
|---|
| 2025.12.02 | ₩39,459 | ₩39,459 | ₩39,171 | ₩39,265 | -0.49% | 6.8만 |
|---|
| 2025.12.01 | ₩39,030 | ₩39,540 | ₩39,030 | ₩39,314 | +0.73% | 4.9만 |
|---|
| 2025.11.28 | ₩39,218 | ₩39,459 | ₩39,097 | ₩39,384 | +0.42% | 2.7만 |
|---|
| 2025.11.26 | ₩38,896 | ₩39,414 | ₩38,896 | ₩39,159 | +0.68% | 5.1만 |
|---|
| 2025.11.25 | ₩38,292 | ₩38,976 | ₩38,292 | ₩38,900 | +1.59% | 4.1만 |
|---|
| 2025.11.24 | ₩37,836 | ₩38,172 | ₩37,635 | ₩38,134 | +0.79% | 3.5만 |
|---|
| 2025.11.21 | ₩37,005 | ₩37,957 | ₩36,978 | ₩37,749 | +2.01% | 5.3만 |
|---|
| 2025.11.20 | ₩37,903 | ₩38,145 | ₩36,824 | ₩36,829 | -2.83% | 5.6만 |
|---|
| 2025.11.19 | ₩37,541 | ₩37,607 | ₩37,280 | ₩37,437 | -0.28% | 5.2만 |
|---|
| 2025.11.18 | ₩37,340 | ₩37,756 | ₩37,162 | ₩37,624 | +0.76% | 3.3만 |
|---|
| 2025.11.17 | ₩38,185 | ₩38,319 | ₩37,374 | ₩37,445 | -1.94% | 3.7만 |
|---|
| 2025.11.14 | ₩37,971 | ₩38,346 | ₩37,836 | ₩38,194 | +0.59% | 7.1만 |
|---|
| 2025.11.13 | ₩38,641 | ₩38,856 | ₩38,118 | ₩38,241 | -1.03% | 3.6만 |
|---|
| 2025.11.12 | ₩38,909 | ₩39,144 | ₩38,708 | ₩38,738 | -0.44% | 1.7만 |
|---|
| 2025.11.11 | ₩38,494 | ₩38,950 | ₩38,494 | ₩38,876 | +0.99% | 8.4만 |
|---|
| 2025.11.10 | ₩38,480 | ₩38,601 | ₩38,192 | ₩38,498 | +0.05% | 3.9만 |
|---|
| 2025.11.07 | ₩37,582 | ₩38,118 | ₩37,541 | ₩38,118 | +1.43% | 6.6만 |
|---|
| 2025.11.06 | ₩38,333 | ₩38,370 | ₩37,635 | ₩37,639 | -1.81% | 6만 |
|---|
| 2025.11.05 | ₩37,702 | ₩38,131 | ₩37,702 | ₩37,914 | +0.56% | 9.3만 |
|---|
| 2025.11.04 | ₩37,917 | ₩38,091 | ₩37,698 | ₩37,698 | -0.58% | 9만 |
|---|
| 2025.11.03 | ₩38,252 | ₩38,427 | ₩37,823 | ₩38,397 | +0.38% | 10.8만 |
|---|
| 2025.10.31 | ₩38,118 | ₩38,319 | ₩38,011 | ₩38,282 | +0.43% | 1.6만 |
|---|
| 2025.10.30 | ₩38,239 | ₩38,480 | ₩38,064 | ₩38,074 | -0.43% | 2.2만 |
|---|
| 2025.10.29 | ₩38,789 | ₩38,990 | ₩38,219 | ₩38,374 | -1.07% | 6.2만 |
|---|
| 2025.10.28 | ₩39,003 | ₩39,003 | ₩38,735 | ₩38,775 | -0.58% | 3.7만 |
|---|
| 2025.10.27 | ₩39,245 | ₩39,245 | ₩38,990 | ₩39,048 | -0.50% | 3.3만 |
|---|
| 2025.10.24 | ₩39,339 | ₩39,339 | ₩38,936 | ₩38,942 | -1.01% | 8.6만 |
|---|
| 2025.10.23 | ₩38,641 | ₩39,003 | ₩38,614 | ₩38,935 | +0.76% | 14.4만 |
|---|
| 2025.10.22 | ₩38,534 | ₩38,613 | ₩38,064 | ₩38,327 | -0.54% | 8만 |
|---|
| 2025.10.21 | ₩38,400 | ₩38,748 | ₩38,245 | ₩38,651 | +0.65% | 3.1만 |
|---|
| 2025.10.20 | ₩38,131 | ₩38,440 | ₩38,093 | ₩38,396 | +0.69% | 4.1만 |
|---|
| 2025.10.17 | ₩37,729 | ₩37,910 | ₩37,595 | ₩37,796 | +0.18% | 19.5만 |
|---|
| 2025.10.16 | ₩38,453 | ₩38,480 | ₩37,675 | ₩37,861 | -1.54% | 8.3만 |
|---|
| 2025.10.15 | ₩38,507 | ₩38,722 | ₩38,087 | ₩38,290 | -0.56% | 3.6만 |
|---|
| 2025.10.14 | ₩37,367 | ₩38,413 | ₩37,367 | ₩38,181 | +2.18% | 4.6만 |
|---|
| 2025.10.13 | ₩37,796 | ₩38,011 | ₩37,587 | ₩37,992 | +0.52% | 5만 |
|---|
| 2025.10.10 | ₩38,628 | ₩38,679 | ₩37,207 | ₩37,209 | -3.67% | 4.6만 |
|---|