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 | ₩51,545 | ₩51,705 | ₩51,424 | ₩51,491 | -0.10% | 32만 |
| 2026.10.08 | ₩50,621 | ₩51,465 | ₩50,595 | ₩51,458 | +1.65% | 12.9만 |
| 2026.10.07 | ₩50,474 | ₩50,715 | ₩50,209 | ₩50,487 | +0.03% | 9.9만 |
| 2026.10.06 | ₩51,036 | ₩51,036 | ₩50,581 | ₩50,692 | -0.67% | 10.6만 |
| 2026.10.05 | ₩50,354 | ₩50,989 | ₩50,320 | ₩50,885 | +1.06% | 9.2만 |
| 2026.10.02 | ₩50,675 | ₩50,675 | ₩50,160 | ₩50,355 | -0.63% | 11.4만 |
| 2026.10.01 | ₩49,925 | ₩50,554 | ₩49,858 | ₩50,408 | +0.97% | 25만 |
| 2026.09.30 | ₩49,872 | ₩50,220 | ₩49,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,805 |
| -0.13% |
| 9.9만 |
| 2026.09.29 | ₩49,484 | ₩49,664 | ₩49,209 | ₩49,549 | +0.13% | 8.3만 |
|---|
| 2026.09.28 | ₩49,899 | ₩49,899 | ₩49,377 | ₩49,569 | -0.66% | 9.4만 |
|---|
| 2026.09.25 | ₩50,206 | ₩50,434 | ₩49,992 | ₩50,138 | -0.14% | 7.5만 |
|---|
| 2026.09.24 | ₩50,461 | ₩50,461 | ₩50,079 | ₩50,233 | -0.45% | 11.6만 |
|---|
| 2026.09.23 | ₩50,889 | ₩50,889 | ₩50,380 | ₩50,470 | -0.82% | 17.7만 |
|---|
| 2026.09.22 | ₩51,746 | ₩51,906 | ₩50,902 | ₩50,956 | -1.53% | 15.9만 |
|---|
| 2026.09.21 | ₩51,639 | ₩51,701 | ₩51,424 | ₩51,478 | -0.31% | 20.6만 |
|---|
| 2026.09.18 | ₩52,201 | ₩52,201 | ₩51,505 | ₩51,572 | -1.21% | 25.8만 |
|---|
| 2026.09.17 | ₩52,790 | ₩52,790 | ₩52,281 | ₩52,335 | -0.86% | 12.9만 |
|---|
| 2026.09.16 | ₩52,937 | ₩53,031 | ₩52,174 | ₩52,506 | -0.81% | 15.6만 |
|---|
| 2026.09.15 | ₩53,004 | ₩53,459 | ₩52,803 | ₩53,119 | +0.22% | 10만 |
|---|
| 2026.09.14 | ₩52,616 | ₩53,359 | ₩52,616 | ₩53,209 | +1.13% | 13.6만 |
|---|
| 2026.09.11 | ₩52,000 | ₩52,187 | ₩51,853 | ₩52,094 | +0.18% | 13.7만 |
|---|
| 2026.09.10 | ₩51,585 | ₩51,878 | ₩51,451 | ₩51,659 | +0.14% | 19.6만 |
|---|
| 2026.09.09 | ₩52,227 | ₩52,227 | ₩51,585 | ₩51,659 | -1.09% | 26.2만 |
|---|
| 2026.09.08 | ₩53,298 | ₩53,298 | ₩52,281 | ₩52,348 | -1.78% | 20.9만 |
|---|
| 2026.09.04 | ₩53,753 | ₩53,753 | ₩53,031 | ₩53,446 | -0.57% | 22만 |
|---|
| 2026.09.03 | ₩54,142 | ₩54,530 | ₩53,773 | ₩54,021 | -0.22% | 15.5만 |
|---|
| 2026.09.02 | ₩53,325 | ₩53,860 | ₩53,164 | ₩53,700 | +0.70% | 16.1만 |
|---|
| 2026.09.01 | ₩54,168 | ₩54,168 | ₩53,205 | ₩53,352 | -1.51% | 84.7만 |
|---|
| 2026.08.31 | ₩53,887 | ₩53,887 | ₩53,499 | ₩53,740 | -0.27% | 52만 |
|---|
| 2026.08.28 | ₩53,700 | ₩54,155 | ₩53,700 | ₩53,887 | +0.35% | 11.5만 |
|---|
| 2026.08.27 | ₩52,924 | ₩53,709 | ₩52,924 | ₩53,633 | +1.34% | 11.1만 |
|---|
| 2026.08.26 | ₩52,709 | ₩52,964 | ₩52,468 | ₩52,790 | +0.15% | 21.5만 |
|---|
| 2026.08.25 | ₩53,191 | ₩53,191 | ₩52,776 | ₩52,993 | -0.37% | 14만 |
|---|
| 2026.08.24 | ₩53,111 | ₩53,486 | ₩53,097 | ₩53,231 | +0.23% | 15.9만 |
|---|
| 2026.08.21 | ₩53,111 | ₩53,338 | ₩52,709 | ₩53,231 | +0.23% | 23.2만 |
|---|
| 2026.08.20 | ₩52,964 | ₩53,365 | ₩52,790 | ₩52,897 | -0.13% | 39.1만 |
|---|
| 2026.08.19 | ₩52,375 | ₩53,373 | ₩52,375 | ₩53,138 | +1.46% | 26.5만 |
|---|
| 2026.08.18 | ₩51,920 | ₩52,495 | ₩51,920 | ₩52,161 | +0.46% | 7.7만 |
|---|
| 2026.08.17 | ₩52,254 | ₩52,254 | ₩51,732 | ₩51,770 | -0.93% | 14.9만 |
|---|
| 2026.08.14 | ₩52,977 | ₩52,977 | ₩52,458 | ₩52,522 | -0.86% | 8.8만 |
|---|
| 2026.08.13 | ₩51,839 | ₩52,937 | ₩51,572 | ₩52,910 | +2.07% | 19.4만 |
|---|
| 2026.08.12 | ₩51,732 | ₩51,879 | ₩51,170 | ₩51,598 | -0.26% | 9.7만 |
|---|
| 2026.08.11 | ₩52,013 | ₩52,388 | ₩51,783 | ₩51,933 | -0.15% | 9.7만 |
|---|
| 2026.08.10 | ₩51,839 | ₩52,294 | ₩51,763 | ₩52,187 | +0.67% | 13.4만 |
|---|
| 2026.08.07 | ₩51,478 | ₩52,187 | ₩51,327 | ₩51,965 | +0.95% | 16.8만 |
|---|
| 2026.08.06 | ₩50,742 | ₩51,027 | ₩50,688 | ₩50,862 | +0.24% | 10.2만 |
|---|
| 2026.08.05 | ₩52,468 | ₩52,468 | ₩51,411 | ₩51,473 | -1.90% | 10.3만 |
|---|
| 2026.08.04 | ₩50,956 | ₩56,216 | ₩50,809 | ₩52,063 | +2.17% | 20.4만 |
|---|
| 2026.08.03 | ₩50,755 | ₩51,411 | ₩50,755 | ₩51,170 | +0.82% | 38.1만 |
|---|
| 2026.07.31 | ₩49,711 | ₩50,273 | ₩49,443 | ₩50,233 | +1.05% | 19.5만 |
|---|
| 2026.07.30 | ₩50,501 | ₩50,501 | ₩49,216 | ₩50,070 | -0.85% | 11.4만 |
|---|
| 2026.07.29 | ₩50,313 | ₩51,424 | ₩50,287 | ₩50,876 | +1.12% | 23.8만 |
|---|
| 2026.07.28 | ₩49,162 | ₩50,380 | ₩49,162 | ₩50,216 | +2.14% | 15.6만 |
|---|
| 2026.07.27 | ₩48,252 | ₩49,256 | ₩48,252 | ₩48,929 | +1.40% | 4.7만 |
|---|
| 2026.07.24 | ₩47,396 | ₩48,283 | ₩47,396 | ₩47,891 | +1.04% | 5.1만 |
|---|
| 2026.07.23 | ₩47,503 | ₩47,583 | ₩46,994 | ₩47,128 | -0.79% | 3.7만 |
|---|
| 2026.07.22 | ₩48,681 | ₩48,681 | ₩47,519 | ₩47,675 | -2.06% | 20.8만 |
|---|
| 2026.07.21 | ₩48,600 | ₩48,915 | ₩48,386 | ₩48,587 | -0.03% | 8.8만 |
|---|
| 2026.07.20 | ₩48,814 | ₩49,229 | ₩48,553 | ₩48,845 | +0.06% | 5.3만 |
|---|
| 2026.07.17 | ₩48,962 | ₩49,414 | ₩48,561 | ₩48,855 | -0.22% | 5.8만 |
|---|
| 2026.07.16 | ₩48,895 | ₩49,524 | ₩48,895 | ₩49,232 | +0.69% | 18.7만 |
|---|
| 2026.07.15 | ₩48,560 | ₩49,169 | ₩48,560 | ₩48,721 | +0.33% | 13.7만 |
|---|
| 2026.07.14 | ₩48,520 | ₩48,520 | ₩47,872 | ₩48,223 | -0.61% | 4.8만 |
|---|
| 2026.07.13 | ₩48,105 | ₩48,721 | ₩48,065 | ₩48,508 | +0.84% | 12.8만 |
|---|
| 2026.07.10 | ₩48,092 | ₩48,122 | ₩47,556 | ₩47,802 | -0.60% | 4.7만 |
|---|
| 2026.07.09 | ₩47,155 | ₩47,679 | ₩46,670 | ₩47,679 | +1.11% | 3.3만 |
|---|
| 2026.07.08 | ₩47,570 | ₩47,596 | ₩47,128 | ₩47,389 | -0.38% | 6.8만 |
|---|
| 2026.07.07 | ₩48,011 | ₩48,118 | ₩47,670 | ₩47,812 | -0.42% | 4.8만 |
|---|
| 2026.07.06 | ₩47,128 | ₩47,677 | ₩47,088 | ₩47,516 | +0.82% | 6.4만 |
|---|
| 2026.07.02 | ₩47,088 | ₩47,369 | ₩46,847 | ₩47,218 | +0.28% | 1.9만 |
|---|
| 2026.07.01 | ₩46,044 | ₩47,048 | ₩46,044 | ₩46,630 | +1.27% | 9.8만 |
|---|
| 2026.06.30 | ₩45,682 | ₩45,870 | ₩45,535 | ₩45,776 | +0.21% | 4.3만 |
|---|
| 2026.06.29 | ₩45,937 | ₩46,001 | ₩45,548 | ₩45,843 | -0.20% | 6만 |
|---|
| 2026.06.26 | ₩44,183 | ₩45,722 | ₩44,183 | ₩45,722 | +3.48% | 2.9만 |
|---|
| 2026.06.25 | ₩44,826 | ₩45,013 | ₩44,181 | ₩44,181 | -1.44% | 3.4만 |
|---|
| 2026.06.24 | ₩44,210 | ₩45,199 | ₩44,210 | ₩44,800 | +1.34% | 5.3만 |
|---|
| 2026.06.23 | ₩43,862 | ₩44,458 | ₩43,862 | ₩44,333 | +1.07% | 18.8만 |
|---|
| 2026.06.22 | ₩44,090 | ₩44,277 | ₩43,688 | ₩43,958 | -0.30% | 2.3만 |
|---|
| 2026.06.18 | ₩44,317 | ₩44,317 | ₩43,829 | ₩44,183 | -0.30% | 5.4만 |
|---|
| 2026.06.17 | ₩44,906 | ₩45,080 | ₩44,009 | ₩44,055 | -1.90% | 16.4만 |
|---|
| 2026.06.16 | ₩45,134 | ₩45,428 | ₩44,898 | ₩44,898 | -0.52% | 2.5만 |
|---|
| 2026.06.15 | ₩45,562 | ₩45,562 | ₩45,026 | ₩45,068 | -1.08% | 4.5만 |
|---|
| 2026.06.12 | ₩45,147 | ₩45,615 | ₩44,866 | ₩45,249 | +0.23% | 3.8만 |
|---|
| 2026.06.11 | ₩44,799 | ₩45,171 | ₩44,397 | ₩45,124 | +0.73% | 4.2만 |
|---|
| 2026.06.10 | ₩44,719 | ₩45,227 | ₩44,498 | ₩44,605 | -0.25% | 4만 |
|---|
| 2026.06.09 | ₩44,893 | ₩45,281 | ₩43,929 | ₩44,748 | -0.32% | 3.7만 |
|---|
| 2026.06.08 | ₩44,759 | ₩45,040 | ₩44,558 | ₩44,820 | +0.14% | 7.1만 |
|---|
| 2026.06.05 | ₩45,334 | ₩45,401 | ₩44,223 | ₩44,400 | -2.06% | 6만 |
|---|
| 2026.06.04 | ₩44,893 | ₩45,656 | ₩44,893 | ₩45,275 | +0.85% | 1.6만 |
|---|
| 2026.06.03 | ₩45,134 | ₩45,134 | ₩44,484 | ₩44,681 | -1.00% | 2.2만 |
|---|
| 2026.06.02 | ₩45,508 | ₩45,642 | ₩45,348 | ₩45,372 | -0.30% | 7.5만 |
|---|
| 2026.06.01 | ₩44,919 | ₩46,004 | ₩44,625 | ₩45,921 | +2.23% | 28.9만 |
|---|
| 2026.05.29 | ₩44,491 | ₩44,939 | ₩44,344 | ₩44,812 | +0.72% | 3.2만 |
|---|
| 2026.05.28 | ₩44,210 | ₩44,558 | ₩43,942 | ₩44,424 | +0.48% | 3.8만 |
|---|
| 2026.05.27 | ₩44,090 | ₩44,598 | ₩44,090 | ₩44,173 | +0.19% | 8.7만 |
|---|
| 2026.05.26 | ₩44,304 | ₩44,424 | ₩44,063 | ₩44,256 | -0.11% | 5.9만 |
|---|
| 2026.05.22 | ₩43,701 | ₩44,197 | ₩43,701 | ₩44,143 | +1.01% | 3.9만 |
|---|
| 2026.05.21 | ₩43,420 | ₩43,675 | ₩43,046 | ₩43,518 | +0.23% | 4.4만 |
|---|
| 2026.05.20 | ₩43,126 | ₩43,742 | ₩42,724 | ₩43,703 | +1.34% | 4.4만 |
|---|
| 2026.05.19 | ₩43,313 | ₩43,434 | ₩43,072 | ₩43,086 | -0.53% | 3.8만 |
|---|
| 2026.05.18 | ₩42,483 | ₩43,327 | ₩42,483 | ₩43,256 | +1.82% | 3.6만 |
|---|
| 2026.05.15 | ₩42,363 | ₩42,584 | ₩42,328 | ₩42,408 | +0.11% | 4.1만 |
|---|
| 2026.05.14 | ₩42,831 | ₩42,952 | ₩42,497 | ₩42,576 | -0.60% | 2.4만 |
|---|
| 2026.05.13 | ₩43,032 | ₩43,032 | ₩42,403 | ₩42,671 | -0.84% | 3.5만 |
|---|
| 2026.05.12 | ₩43,233 | ₩43,233 | ₩42,872 | ₩43,190 | -0.10% | 2.9만 |
|---|
| 2026.05.11 | ₩44,468 | ₩44,468 | ₩43,507 | ₩43,553 | -2.06% | 5.1만 |
|---|
| 2026.05.08 | ₩44,438 | ₩44,438 | ₩43,782 | ₩44,373 | -0.14% | 3.1만 |
|---|
| 2026.05.07 | ₩44,397 | ₩44,678 | ₩44,290 | ₩44,478 | +0.18% | 3.6만 |
|---|
| 2026.05.06 | ₩44,478 | ₩44,478 | ₩44,029 | ₩44,156 | -0.72% | 2.2만 |
|---|
| 2026.05.05 | ₩44,290 | ₩44,438 | ₩43,956 | ₩44,407 | +0.26% | 7.7만 |
|---|
| 2026.05.04 | ₩43,996 | ₩44,625 | ₩43,929 | ₩44,118 | +0.28% | 3만 |
|---|
| 2026.05.01 | ₩43,728 | ₩44,116 | ₩43,621 | ₩44,108 | +0.87% | 5.2만 |
|---|
| 2026.04.30 | ₩42,979 | ₩43,507 | ₩42,791 | ₩43,462 | +1.12% | 15.2만 |
|---|
| 2026.04.29 | ₩43,005 | ₩43,072 | ₩42,811 | ₩43,062 | +0.13% | 11.6만 |
|---|
| 2026.04.28 | ₩43,179 | ₩43,487 | ₩43,005 | ₩43,094 | -0.20% | 2.6만 |
|---|
| 2026.04.27 | ₩42,925 | ₩43,286 | ₩42,925 | ₩43,107 | +0.42% | 3.7만 |
|---|
| 2026.04.24 | ₩42,403 | ₩42,918 | ₩42,323 | ₩42,916 | +1.21% | 3.7만 |
|---|
| 2026.04.23 | ₩43,046 | ₩43,046 | ₩42,176 | ₩42,469 | -1.34% | 4.7만 |
|---|
| 2026.04.22 | ₩43,568 | ₩43,568 | ₩43,059 | ₩43,253 | -0.72% | 3.3만 |
|---|
| 2026.04.21 | ₩43,581 | ₩43,976 | ₩43,126 | ₩43,153 | -0.98% | 4.8만 |
|---|
| 2026.04.20 | ₩42,805 | ₩43,447 | ₩42,738 | ₩43,407 | +1.41% | 5.5만 |
|---|
| 2026.04.17 | ₩42,818 | ₩43,220 | ₩42,818 | ₩42,950 | +0.31% | 8.9만 |
|---|
| 2026.04.16 | ₩42,242 | ₩42,644 | ₩42,229 | ₩42,467 | +0.53% | 2.5만 |
|---|
| 2026.04.15 | ₩41,680 | ₩42,189 | ₩41,680 | ₩42,091 | +0.99% | 4만 |
|---|
| 2026.04.14 | ₩41,560 | ₩41,848 | ₩41,372 | ₩41,443 | -0.28% | 3.8만 |
|---|
| 2026.04.13 | ₩40,409 | ₩41,305 | ₩40,302 | ₩41,284 | +2.17% | 4.8만 |
|---|
| 2026.04.10 | ₩41,158 | ₩41,158 | ₩40,288 | ₩40,390 | -1.87% | 3.3만 |
|---|
| 2026.04.09 | ₩41,131 | ₩41,145 | ₩40,817 | ₩41,062 | -0.17% | 3만 |
|---|
| 2026.04.08 | ₩42,135 | ₩42,135 | ₩41,312 | ₩41,407 | -1.73% | 4.7만 |
|---|
| 2026.04.07 | ₩41,038 | ₩41,372 | ₩40,868 | ₩41,115 | +0.19% | 3.4만 |
|---|
| 2026.04.06 | ₩40,717 | ₩41,185 | ₩40,656 | ₩41,126 | +1.01% | 5.3만 |
|---|
| 2026.04.02 | ₩39,913 | ₩40,757 | ₩39,867 | ₩40,672 | +1.90% | 7만 |
|---|
| 2026.04.01 | ₩40,435 | ₩40,688 | ₩40,101 | ₩40,354 | -0.20% | 11.2만 |
|---|
| 2026.03.31 | ₩39,833 | ₩40,529 | ₩39,648 | ₩40,195 | +0.91% | 5.7만 |
|---|
| 2026.03.30 | ₩39,873 | ₩39,900 | ₩39,177 | ₩39,363 | -1.28% | 4.1만 |
|---|
| 2026.03.27 | ₩39,686 | ₩39,826 | ₩39,378 | ₩39,477 | -0.53% | 2.2만 |
|---|
| 2026.03.26 | ₩39,847 | ₩40,676 | ₩39,847 | ₩40,197 | +0.88% | 2만 |
|---|
| 2026.03.25 | ₩40,500 | ₩40,569 | ₩39,659 | ₩40,146 | -0.87% | 2.4만 |
|---|
| 2026.03.24 | ₩40,061 | ₩40,261 | ₩39,673 | ₩39,974 | -0.22% | 3.7만 |
|---|
| 2026.03.23 | ₩40,275 | ₩40,609 | ₩39,847 | ₩40,347 | +0.18% | 4.2만 |
|---|
| 2026.03.20 | ₩39,873 | ₩39,940 | ₩39,499 | ₩39,670 | -0.51% | 4.8만 |
|---|
| 2026.03.19 | ₩39,418 | ₩40,221 | ₩39,418 | ₩39,946 | +1.34% | 2.1만 |
|---|
| 2026.03.18 | ₩39,833 | ₩40,007 | ₩39,663 | ₩39,693 | -0.35% | 3.2만 |
|---|
| 2026.03.17 | ₩39,940 | ₩40,369 | ₩39,940 | ₩40,014 | +0.18% | 10.2만 |
|---|
| 2026.03.16 | ₩39,606 | ₩39,780 | ₩39,472 | ₩39,559 | -0.12% | 9만 |
|---|
| 2026.03.13 | ₩39,445 | ₩39,565 | ₩39,120 | ₩39,284 | -0.41% | 3.3만 |
|---|
| 2026.03.12 | ₩39,646 | ₩39,766 | ₩39,345 | ₩39,345 | -0.76% | 3만 |
|---|
| 2026.03.11 | ₩39,739 | ₩39,940 | ₩39,592 | ₩39,913 | +0.44% | 5.8만 |
|---|
| 2026.03.10 | ₩40,275 | ₩40,355 | ₩39,780 | ₩39,822 | -1.12% | 3만 |
|---|
| 2026.03.09 | ₩40,047 | ₩40,556 | ₩39,485 | ₩40,461 | +1.03% | 12.1만 |
|---|
| 2026.03.06 | ₩40,315 | ₩40,435 | ₩40,007 | ₩40,395 | +0.20% | 4.6만 |
|---|
| 2026.03.05 | ₩40,757 | ₩41,198 | ₩40,568 | ₩40,774 | +0.04% | 6.2만 |
|---|
| 2026.03.04 | ₩40,743 | ₩41,038 | ₩40,482 | ₩41,002 | +0.63% | 8.8만 |
|---|
| 2026.03.03 | ₩40,248 | ₩40,870 | ₩40,007 | ₩40,650 | +1.00% | 3.6만 |
|---|
| 2026.03.02 | ₩40,516 | ₩40,877 | ₩40,308 | ₩40,837 | +0.79% | 9.9만 |
|---|
| 2026.02.27 | ₩40,355 | ₩40,676 | ₩40,235 | ₩40,636 | +0.70% | 3.2만 |
|---|
| 2026.02.26 | ₩40,128 | ₩40,783 | ₩40,128 | ₩40,723 | +1.48% | 2.8만 |
|---|
| 2026.02.25 | ₩40,342 | ₩40,342 | ₩39,806 | ₩40,209 | -0.33% | 3.8만 |
|---|
| 2026.02.24 | ₩39,726 | ₩40,208 | ₩39,726 | ₩40,162 | +1.10% | 3.4만 |
|---|
| 2026.02.23 | ₩40,569 | ₩40,569 | ₩39,584 | ₩39,718 | -2.10% | 6.2만 |
|---|
| 2026.02.20 | ₩40,221 | ₩40,904 | ₩40,221 | ₩40,675 | +1.13% | 3.6만 |
|---|
| 2026.02.19 | ₩40,261 | ₩40,476 | ₩40,141 | ₩40,446 | +0.46% | 5.1만 |
|---|
| 2026.02.18 | ₩40,007 | ₩40,422 | ₩40,007 | ₩40,346 | +0.85% | 5만 |
|---|
| 2026.02.17 | ₩40,168 | ₩40,168 | ₩39,351 | ₩39,927 | -0.60% | 6.7만 |
|---|
| 2026.02.13 | ₩39,659 | ₩40,302 | ₩39,565 | ₩40,128 | +1.18% | 11.1만 |
|---|
| 2026.02.12 | ₩40,529 | ₩40,529 | ₩39,191 | ₩39,496 | -2.55% | 6만 |
|---|
| 2026.02.11 | ₩40,931 | ₩40,931 | ₩40,215 | ₩40,398 | -1.30% | 4.1만 |
|---|
| 2026.02.10 | ₩40,730 | ₩40,971 | ₩40,650 | ₩40,683 | -0.12% | 6만 |
|---|
| 2026.02.09 | ₩40,663 | ₩40,877 | ₩40,369 | ₩40,726 | +0.15% | 4.5만 |
|---|
| 2026.02.06 | ₩39,793 | ₩40,804 | ₩39,793 | ₩40,794 | +2.52% | 7.2만 |
|---|
| 2026.02.05 | ₩39,780 | ₩40,101 | ₩39,284 | ₩39,405 | -0.94% | 9.4만 |
|---|
| 2026.02.04 | ₩40,007 | ₩40,261 | ₩39,873 | ₩40,108 | +0.25% | 5.3만 |
|---|
| 2026.02.03 | ₩40,302 | ₩40,302 | ₩39,298 | ₩39,764 | -1.34% | 10.6만 |
|---|
| 2026.02.02 | ₩39,806 | ₩40,501 | ₩39,753 | ₩40,276 | +1.18% | 6.8만 |
|---|
| 2026.01.30 | ₩40,021 | ₩40,282 | ₩39,820 | ₩40,114 | +0.23% | 9만 |
|---|
| 2026.01.29 | ₩40,529 | ₩40,583 | ₩39,887 | ₩40,352 | -0.44% | 14.7만 |
|---|
| 2026.01.28 | ₩40,609 | ₩40,663 | ₩40,168 | ₩40,252 | -0.88% | 14.5만 |
|---|
| 2026.01.27 | ₩40,489 | ₩40,489 | ₩40,101 | ₩40,381 | -0.27% | 18.4만 |
|---|
| 2026.01.26 | ₩40,609 | ₩40,609 | ₩40,275 | ₩40,410 | -0.49% | 7.6만 |
|---|
| 2026.01.23 | ₩40,837 | ₩40,984 | ₩40,409 | ₩40,429 | -1.00% | 4.1만 |
|---|
| 2026.01.22 | ₩40,636 | ₩40,971 | ₩40,636 | ₩40,766 | +0.32% | 6만 |
|---|
| 2026.01.21 | ₩39,940 | ₩40,449 | ₩39,927 | ₩40,407 | +1.17% | 5.6만 |
|---|
| 2026.01.20 | ₩39,565 | ₩39,927 | ₩39,512 | ₩39,590 | +0.06% | 16.5만 |
|---|
| 2026.01.16 | ₩40,556 | ₩40,556 | ₩40,007 | ₩40,025 | -1.31% | 7.9만 |
|---|
| 2026.01.15 | ₩40,369 | ₩40,703 | ₩40,141 | ₩40,509 | +0.35% | 7.9만 |
|---|
| 2026.01.14 | ₩40,302 | ₩40,650 | ₩40,288 | ₩40,390 | +0.22% | 10.5만 |
|---|
| 2026.01.13 | ₩40,743 | ₩40,743 | ₩40,261 | ₩40,288 | -1.12% | 6만 |
|---|
| 2026.01.12 | ₩40,449 | ₩40,783 | ₩40,302 | ₩40,579 | +0.32% | 4.8만 |
|---|
| 2026.01.09 | ₩40,743 | ₩40,743 | ₩40,251 | ₩40,605 | -0.34% | 4.7만 |
|---|
| 2026.01.08 | ₩40,047 | ₩40,715 | ₩39,994 | ₩40,593 | +1.36% | 7.5만 |
|---|
| 2026.01.07 | ₩40,369 | ₩40,369 | ₩39,927 | ₩40,054 | -0.78% | 7.2만 |
|---|
| 2026.01.06 | ₩39,820 | ₩40,220 | ₩39,686 | ₩40,195 | +0.94% | 4.6만 |
|---|
| 2026.01.05 | ₩39,673 | ₩40,168 | ₩39,619 | ₩39,912 | +0.60% | 11.8만 |
|---|
| 2026.01.02 | ₩39,632 | ₩39,632 | ₩39,217 | ₩39,452 | -0.46% | 15만 |
|---|
| 2025.12.31 | ₩39,713 | ₩39,713 | ₩39,433 | ₩39,465 | -0.62% | 6.6만 |
|---|
| 2025.12.30 | ₩39,887 | ₩39,935 | ₩39,753 | ₩39,757 | -0.33% | 4.3만 |
|---|
| 2025.12.29 | ₩39,753 | ₩39,927 | ₩39,753 | ₩39,839 | +0.22% | 3.5만 |
|---|
| 2025.12.26 | ₩39,847 | ₩39,927 | ₩39,731 | ₩39,908 | +0.15% | 4만 |
|---|
| 2025.12.24 | ₩39,766 | ₩39,940 | ₩39,622 | ₩39,916 | +0.38% | 4.2만 |
|---|
| 2025.12.23 | ₩39,954 | ₩39,954 | ₩39,651 | ₩39,793 | -0.40% | 5만 |
|---|
| 2025.12.22 | ₩40,087 | ₩40,302 | ₩39,954 | ₩39,994 | -0.23% | 4.8만 |
|---|
| 2025.12.19 | ₩39,766 | ₩39,980 | ₩39,766 | ₩39,857 | +0.23% | 3.9만 |
|---|
| 2025.12.18 | ₩39,927 | ₩39,994 | ₩39,579 | ₩39,632 | -0.74% | 3.5만 |
|---|
| 2025.12.17 | ₩39,860 | ₩40,168 | ₩39,686 | ₩39,687 | -0.43% | 4.9만 |
|---|
| 2025.12.16 | ₩39,887 | ₩39,954 | ₩39,512 | ₩39,661 | -0.57% | 5.3만 |
|---|
| 2025.12.15 | ₩40,663 | ₩40,663 | ₩40,007 | ₩40,026 | -1.57% | 3.6만 |
|---|
| 2025.12.12 | ₩40,783 | ₩40,824 | ₩40,435 | ₩40,458 | -0.80% | 6.3만 |
|---|
| 2025.12.11 | ₩40,302 | ₩40,723 | ₩40,282 | ₩40,616 | +0.78% | 4.4만 |
|---|
| 2025.12.10 | ₩40,114 | ₩40,690 | ₩39,924 | ₩40,529 | +1.03% | 5.2만 |
|---|
| 2025.12.09 | ₩39,887 | ₩40,409 | ₩39,887 | ₩40,150 | +0.66% | 18.3만 |
|---|
| 2025.12.08 | ₩40,302 | ₩40,302 | ₩39,940 | ₩39,962 | -0.84% | 5.8만 |
|---|
| 2025.12.05 | ₩40,141 | ₩40,509 | ₩40,058 | ₩40,203 | +0.15% | 46.2만 |
|---|
| 2025.12.04 | ₩39,967 | ₩40,221 | ₩39,828 | ₩40,086 | +0.30% | 28만 |
|---|
| 2025.12.03 | ₩39,351 | ₩40,042 | ₩39,325 | ₩40,006 | +1.66% | 5만 |
|---|
| 2025.12.02 | ₩39,378 | ₩39,378 | ₩39,090 | ₩39,184 | -0.49% | 6.8만 |
|---|
| 2025.12.01 | ₩38,950 | ₩39,458 | ₩38,950 | ₩39,234 | +0.73% | 4.9만 |
|---|
| 2025.11.28 | ₩39,137 | ₩39,378 | ₩39,017 | ₩39,303 | +0.42% | 2.7만 |
|---|
| 2025.11.26 | ₩38,816 | ₩39,333 | ₩38,816 | ₩39,078 | +0.68% | 5.1만 |
|---|
| 2025.11.25 | ₩38,214 | ₩38,896 | ₩38,214 | ₩38,820 | +1.59% | 4.1만 |
|---|
| 2025.11.24 | ₩37,759 | ₩38,093 | ₩37,558 | ₩38,056 | +0.79% | 3.5만 |
|---|
| 2025.11.21 | ₩36,929 | ₩37,879 | ₩36,902 | ₩37,672 | +2.01% | 5.3만 |
|---|
| 2025.11.20 | ₩37,825 | ₩38,066 | ₩36,748 | ₩36,753 | -2.83% | 5.6만 |
|---|
| 2025.11.19 | ₩37,464 | ₩37,530 | ₩37,203 | ₩37,360 | -0.28% | 5.2만 |
|---|
| 2025.11.18 | ₩37,263 | ₩37,678 | ₩37,085 | ₩37,547 | +0.76% | 3.3만 |
|---|
| 2025.11.17 | ₩38,107 | ₩38,240 | ₩37,297 | ₩37,368 | -1.94% | 3.7만 |
|---|
| 2025.11.14 | ₩37,892 | ₩38,267 | ₩37,759 | ₩38,116 | +0.59% | 7.1만 |
|---|
| 2025.11.13 | ₩38,562 | ₩38,776 | ₩38,040 | ₩38,163 | -1.03% | 3.6만 |
|---|
| 2025.11.12 | ₩38,829 | ₩39,064 | ₩38,629 | ₩38,658 | -0.44% | 1.7만 |
|---|
| 2025.11.11 | ₩38,414 | ₩38,869 | ₩38,414 | ₩38,796 | +0.99% | 8.4만 |
|---|
| 2025.11.10 | ₩38,401 | ₩38,521 | ₩38,113 | ₩38,418 | +0.05% | 3.9만 |
|---|
| 2025.11.07 | ₩37,504 | ₩38,040 | ₩37,464 | ₩38,040 | +1.43% | 6.6만 |
|---|
| 2025.11.06 | ₩38,254 | ₩38,291 | ₩37,558 | ₩37,562 | -1.81% | 6만 |
|---|
| 2025.11.05 | ₩37,625 | ₩38,053 | ₩37,625 | ₩37,836 | +0.56% | 9.3만 |
|---|
| 2025.11.04 | ₩37,839 | ₩38,013 | ₩37,621 | ₩37,621 | -0.58% | 9만 |
|---|
| 2025.11.03 | ₩38,173 | ₩38,347 | ₩37,745 | ₩38,318 | +0.38% | 10.8만 |
|---|
| 2025.10.31 | ₩38,040 | ₩38,240 | ₩37,933 | ₩38,203 | +0.43% | 1.6만 |
|---|
| 2025.10.30 | ₩38,160 | ₩38,401 | ₩37,986 | ₩37,995 | -0.43% | 2.2만 |
|---|
| 2025.10.29 | ₩38,709 | ₩38,910 | ₩38,140 | ₩38,295 | -1.07% | 6.2만 |
|---|
| 2025.10.28 | ₩38,923 | ₩38,923 | ₩38,655 | ₩38,695 | -0.58% | 3.7만 |
|---|
| 2025.10.27 | ₩39,164 | ₩39,164 | ₩38,910 | ₩38,967 | -0.50% | 3.3만 |
|---|
| 2025.10.24 | ₩39,258 | ₩39,258 | ₩38,856 | ₩38,861 | -1.01% | 8.6만 |
|---|
| 2025.10.23 | ₩38,562 | ₩38,923 | ₩38,535 | ₩38,855 | +0.76% | 14.4만 |
|---|
| 2025.10.22 | ₩38,455 | ₩38,534 | ₩37,986 | ₩38,248 | -0.54% | 8만 |
|---|
| 2025.10.21 | ₩38,321 | ₩38,669 | ₩38,167 | ₩38,571 | +0.65% | 3.1만 |
|---|
| 2025.10.20 | ₩38,053 | ₩38,361 | ₩38,014 | ₩38,317 | +0.69% | 4.1만 |
|---|
| 2025.10.17 | ₩37,651 | ₩37,832 | ₩37,518 | ₩37,718 | +0.18% | 19.5만 |
|---|
| 2025.10.16 | ₩38,374 | ₩38,401 | ₩37,598 | ₩37,783 | -1.54% | 8.3만 |
|---|
| 2025.10.15 | ₩38,428 | ₩38,642 | ₩38,009 | ₩38,211 | -0.56% | 3.6만 |
|---|
| 2025.10.14 | ₩37,290 | ₩38,334 | ₩37,290 | ₩38,103 | +2.18% | 4.6만 |
|---|
| 2025.10.13 | ₩37,718 | ₩37,933 | ₩37,510 | ₩37,914 | +0.52% | 5만 |
|---|
| 2025.10.10 | ₩38,548 | ₩38,599 | ₩37,131 | ₩37,132 | -3.67% | 4.6만 |
|---|