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 | ₩51,645 | ₩51,806 | ₩51,524 | ₩51,591 | -0.10% | 32만 |
| 2026.10.08 | ₩50,719 | ₩51,564 | ₩50,692 | ₩51,557 | +1.65% | 12.9만 |
| 2026.10.07 | ₩50,572 | ₩50,813 | ₩50,306 | ₩50,585 | +0.03% | 9.9만 |
| 2026.10.06 | ₩51,135 | ₩51,135 | ₩50,679 | ₩50,790 | -0.67% | 10.6만 |
| 2026.10.05 | ₩50,451 | ₩51,088 | ₩50,418 | ₩50,983 | +1.06% | 9.2만 |
| 2026.10.02 | ₩50,773 | ₩50,773 | ₩50,257 | ₩50,452 | -0.63% | 11.4만 |
| 2026.10.01 | ₩50,022 | ₩50,652 | ₩49,955 | ₩50,506 | +0.97% | 25만 |
| 2026.09.30 | ₩49,968 | ₩50,317 | ₩49,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,901 |
| -0.13% |
| 9.9만 |
| 2026.09.29 | ₩49,579 | ₩49,760 | ₩49,304 | ₩49,645 | +0.13% | 8.3만 |
|---|
| 2026.09.28 | ₩49,995 | ₩49,995 | ₩49,472 | ₩49,665 | -0.66% | 9.4만 |
|---|
| 2026.09.25 | ₩50,304 | ₩50,532 | ₩50,089 | ₩50,235 | -0.14% | 7.5만 |
|---|
| 2026.09.24 | ₩50,558 | ₩50,558 | ₩50,176 | ₩50,330 | -0.45% | 11.6만 |
|---|
| 2026.09.23 | ₩50,987 | ₩50,987 | ₩50,478 | ₩50,568 | -0.82% | 17.7만 |
|---|
| 2026.09.22 | ₩51,846 | ₩52,007 | ₩51,001 | ₩51,055 | -1.53% | 15.9만 |
|---|
| 2026.09.21 | ₩51,738 | ₩51,802 | ₩51,524 | ₩51,578 | -0.31% | 20.6만 |
|---|
| 2026.09.18 | ₩52,302 | ₩52,302 | ₩51,604 | ₩51,671 | -1.21% | 25.8만 |
|---|
| 2026.09.17 | ₩52,892 | ₩52,892 | ₩52,382 | ₩52,436 | -0.86% | 12.9만 |
|---|
| 2026.09.16 | ₩53,039 | ₩53,133 | ₩52,275 | ₩52,607 | -0.81% | 15.6만 |
|---|
| 2026.09.15 | ₩53,106 | ₩53,562 | ₩52,905 | ₩53,222 | +0.22% | 10만 |
|---|
| 2026.09.14 | ₩52,717 | ₩53,462 | ₩52,717 | ₩53,312 | +1.13% | 13.6만 |
|---|
| 2026.09.11 | ₩52,101 | ₩52,288 | ₩51,953 | ₩52,194 | +0.18% | 13.7만 |
|---|
| 2026.09.10 | ₩51,685 | ₩51,979 | ₩51,551 | ₩51,759 | +0.14% | 19.6만 |
|---|
| 2026.09.09 | ₩52,329 | ₩52,329 | ₩51,685 | ₩51,759 | -1.09% | 26.2만 |
|---|
| 2026.09.08 | ₩53,401 | ₩53,401 | ₩52,382 | ₩52,449 | -1.78% | 20.9만 |
|---|
| 2026.09.04 | ₩53,857 | ₩53,857 | ₩53,133 | ₩53,549 | -0.57% | 22만 |
|---|
| 2026.09.03 | ₩54,246 | ₩54,635 | ₩53,877 | ₩54,126 | -0.22% | 15.5만 |
|---|
| 2026.09.02 | ₩53,428 | ₩53,965 | ₩53,267 | ₩53,804 | +0.70% | 16.1만 |
|---|
| 2026.09.01 | ₩54,273 | ₩54,273 | ₩53,308 | ₩53,455 | -1.51% | 84.7만 |
|---|
| 2026.08.31 | ₩53,991 | ₩53,991 | ₩53,603 | ₩53,844 | -0.27% | 52만 |
|---|
| 2026.08.28 | ₩53,804 | ₩54,260 | ₩53,804 | ₩53,991 | +0.35% | 11.5만 |
|---|
| 2026.08.27 | ₩53,026 | ₩53,813 | ₩53,026 | ₩53,737 | +1.34% | 11.1만 |
|---|
| 2026.08.26 | ₩52,811 | ₩53,066 | ₩52,570 | ₩52,892 | +0.15% | 21.5만 |
|---|
| 2026.08.25 | ₩53,294 | ₩53,294 | ₩52,878 | ₩53,096 | -0.37% | 14만 |
|---|
| 2026.08.24 | ₩53,214 | ₩53,589 | ₩53,200 | ₩53,334 | +0.23% | 15.9만 |
|---|
| 2026.08.21 | ₩53,214 | ₩53,442 | ₩52,811 | ₩53,334 | +0.23% | 23.2만 |
|---|
| 2026.08.20 | ₩53,066 | ₩53,468 | ₩52,892 | ₩52,999 | -0.13% | 39.1만 |
|---|
| 2026.08.19 | ₩52,476 | ₩53,477 | ₩52,476 | ₩53,240 | +1.46% | 26.5만 |
|---|
| 2026.08.18 | ₩52,020 | ₩52,597 | ₩52,020 | ₩52,261 | +0.46% | 7.7만 |
|---|
| 2026.08.17 | ₩52,355 | ₩52,355 | ₩51,832 | ₩51,870 | -0.93% | 14.9만 |
|---|
| 2026.08.14 | ₩53,080 | ₩53,080 | ₩52,559 | ₩52,624 | -0.86% | 8.8만 |
|---|
| 2026.08.13 | ₩51,940 | ₩53,039 | ₩51,671 | ₩53,012 | +2.07% | 19.4만 |
|---|
| 2026.08.12 | ₩51,832 | ₩51,980 | ₩51,269 | ₩51,698 | -0.26% | 9.7만 |
|---|
| 2026.08.11 | ₩52,114 | ₩52,489 | ₩51,883 | ₩52,034 | -0.15% | 9.7만 |
|---|
| 2026.08.10 | ₩51,940 | ₩52,396 | ₩51,863 | ₩52,288 | +0.67% | 13.4만 |
|---|
| 2026.08.07 | ₩51,578 | ₩52,288 | ₩51,426 | ₩52,066 | +0.95% | 16.8만 |
|---|
| 2026.08.06 | ₩50,840 | ₩51,126 | ₩50,786 | ₩50,961 | +0.24% | 10.2만 |
|---|
| 2026.08.05 | ₩52,570 | ₩52,570 | ₩51,510 | ₩51,572 | -1.90% | 10.3만 |
|---|
| 2026.08.04 | ₩51,055 | ₩56,325 | ₩50,907 | ₩52,164 | +2.17% | 20.4만 |
|---|
| 2026.08.03 | ₩50,853 | ₩51,510 | ₩50,853 | ₩51,269 | +0.82% | 38.1만 |
|---|
| 2026.07.31 | ₩49,807 | ₩50,371 | ₩49,539 | ₩50,330 | +1.05% | 19.5만 |
|---|
| 2026.07.30 | ₩50,599 | ₩50,599 | ₩49,311 | ₩50,167 | -0.85% | 11.4만 |
|---|
| 2026.07.29 | ₩50,411 | ₩51,524 | ₩50,384 | ₩50,974 | +1.12% | 23.8만 |
|---|
| 2026.07.28 | ₩49,258 | ₩50,478 | ₩49,258 | ₩50,313 | +2.14% | 15.6만 |
|---|
| 2026.07.27 | ₩48,346 | ₩49,351 | ₩48,346 | ₩49,024 | +1.40% | 4.7만 |
|---|
| 2026.07.24 | ₩47,487 | ₩48,376 | ₩47,487 | ₩47,983 | +1.04% | 5.1만 |
|---|
| 2026.07.23 | ₩47,595 | ₩47,675 | ₩47,085 | ₩47,219 | -0.79% | 3.7만 |
|---|
| 2026.07.22 | ₩48,775 | ₩48,775 | ₩47,611 | ₩47,768 | -2.06% | 20.8만 |
|---|
| 2026.07.21 | ₩48,694 | ₩49,009 | ₩48,480 | ₩48,681 | -0.03% | 8.8만 |
|---|
| 2026.07.20 | ₩48,909 | ₩49,325 | ₩48,647 | ₩48,940 | +0.06% | 5.3만 |
|---|
| 2026.07.17 | ₩49,056 | ₩49,510 | ₩48,655 | ₩48,949 | -0.22% | 5.8만 |
|---|
| 2026.07.16 | ₩48,989 | ₩49,620 | ₩48,989 | ₩49,327 | +0.69% | 18.7만 |
|---|
| 2026.07.15 | ₩48,654 | ₩49,264 | ₩48,654 | ₩48,815 | +0.33% | 13.7만 |
|---|
| 2026.07.14 | ₩48,614 | ₩48,614 | ₩47,965 | ₩48,316 | -0.61% | 4.8만 |
|---|
| 2026.07.13 | ₩48,198 | ₩48,815 | ₩48,158 | ₩48,602 | +0.84% | 12.8만 |
|---|
| 2026.07.10 | ₩48,185 | ₩48,215 | ₩47,648 | ₩47,895 | -0.60% | 4.7만 |
|---|
| 2026.07.09 | ₩47,246 | ₩47,772 | ₩46,760 | ₩47,772 | +1.11% | 3.3만 |
|---|
| 2026.07.08 | ₩47,662 | ₩47,688 | ₩47,219 | ₩47,481 | -0.38% | 6.8만 |
|---|
| 2026.07.07 | ₩48,104 | ₩48,211 | ₩47,762 | ₩47,904 | -0.42% | 4.8만 |
|---|
| 2026.07.06 | ₩47,219 | ₩47,769 | ₩47,179 | ₩47,608 | +0.82% | 6.4만 |
|---|
| 2026.07.02 | ₩47,179 | ₩47,460 | ₩46,937 | ₩47,309 | +0.28% | 1.9만 |
|---|
| 2026.07.01 | ₩46,133 | ₩47,139 | ₩46,133 | ₩46,720 | +1.27% | 9.8만 |
|---|
| 2026.06.30 | ₩45,771 | ₩45,958 | ₩45,623 | ₩45,865 | +0.21% | 4.3만 |
|---|
| 2026.06.29 | ₩46,026 | ₩46,090 | ₩45,637 | ₩45,932 | -0.20% | 6만 |
|---|
| 2026.06.26 | ₩44,269 | ₩45,811 | ₩44,269 | ₩45,811 | +3.48% | 2.9만 |
|---|
| 2026.06.25 | ₩44,912 | ₩45,100 | ₩44,266 | ₩44,266 | -1.44% | 3.4만 |
|---|
| 2026.06.24 | ₩44,296 | ₩45,287 | ₩44,296 | ₩44,887 | +1.34% | 5.3만 |
|---|
| 2026.06.23 | ₩43,947 | ₩44,544 | ₩43,947 | ₩44,419 | +1.07% | 18.8만 |
|---|
| 2026.06.22 | ₩44,175 | ₩44,363 | ₩43,773 | ₩44,043 | -0.30% | 2.3만 |
|---|
| 2026.06.18 | ₩44,403 | ₩44,403 | ₩43,913 | ₩44,269 | -0.30% | 5.4만 |
|---|
| 2026.06.17 | ₩44,993 | ₩45,167 | ₩44,094 | ₩44,140 | -1.90% | 16.4만 |
|---|
| 2026.06.16 | ₩45,221 | ₩45,516 | ₩44,985 | ₩44,985 | -0.52% | 2.5만 |
|---|
| 2026.06.15 | ₩45,650 | ₩45,650 | ₩45,114 | ₩45,155 | -1.08% | 4.5만 |
|---|
| 2026.06.12 | ₩45,234 | ₩45,704 | ₩44,953 | ₩45,336 | +0.23% | 3.8만 |
|---|
| 2026.06.11 | ₩44,886 | ₩45,258 | ₩44,483 | ₩45,211 | +0.73% | 4.2만 |
|---|
| 2026.06.10 | ₩44,805 | ₩45,315 | ₩44,584 | ₩44,691 | -0.25% | 4만 |
|---|
| 2026.06.09 | ₩44,979 | ₩45,368 | ₩44,014 | ₩44,835 | -0.32% | 3.7만 |
|---|
| 2026.06.08 | ₩44,845 | ₩45,127 | ₩44,644 | ₩44,907 | +0.14% | 7.1만 |
|---|
| 2026.06.05 | ₩45,422 | ₩45,489 | ₩44,309 | ₩44,486 | -2.06% | 6만 |
|---|
| 2026.06.04 | ₩44,979 | ₩45,744 | ₩44,979 | ₩45,363 | +0.85% | 1.6만 |
|---|
| 2026.06.03 | ₩45,221 | ₩45,221 | ₩44,570 | ₩44,768 | -1.00% | 2.2만 |
|---|
| 2026.06.02 | ₩45,596 | ₩45,730 | ₩45,435 | ₩45,460 | -0.30% | 7.5만 |
|---|
| 2026.06.01 | ₩45,006 | ₩46,093 | ₩44,711 | ₩46,009 | +2.23% | 28.9만 |
|---|
| 2026.05.29 | ₩44,577 | ₩45,026 | ₩44,430 | ₩44,899 | +0.72% | 3.2만 |
|---|
| 2026.05.28 | ₩44,296 | ₩44,644 | ₩44,027 | ₩44,510 | +0.48% | 3.8만 |
|---|
| 2026.05.27 | ₩44,175 | ₩44,684 | ₩44,175 | ₩44,258 | +0.19% | 8.7만 |
|---|
| 2026.05.26 | ₩44,389 | ₩44,510 | ₩44,148 | ₩44,341 | -0.11% | 5.9만 |
|---|
| 2026.05.22 | ₩43,786 | ₩44,282 | ₩43,786 | ₩44,228 | +1.01% | 3.9만 |
|---|
| 2026.05.21 | ₩43,504 | ₩43,759 | ₩43,129 | ₩43,602 | +0.23% | 4.4만 |
|---|
| 2026.05.20 | ₩43,209 | ₩43,826 | ₩42,807 | ₩43,787 | +1.34% | 4.4만 |
|---|
| 2026.05.19 | ₩43,397 | ₩43,518 | ₩43,156 | ₩43,169 | -0.53% | 3.8만 |
|---|
| 2026.05.18 | ₩42,566 | ₩43,410 | ₩42,566 | ₩43,339 | +1.82% | 3.6만 |
|---|
| 2026.05.15 | ₩42,445 | ₩42,666 | ₩42,410 | ₩42,490 | +0.11% | 4.1만 |
|---|
| 2026.05.14 | ₩42,914 | ₩43,035 | ₩42,579 | ₩42,658 | -0.60% | 2.4만 |
|---|
| 2026.05.13 | ₩43,115 | ₩43,115 | ₩42,485 | ₩42,753 | -0.84% | 3.5만 |
|---|
| 2026.05.12 | ₩43,317 | ₩43,317 | ₩42,954 | ₩43,274 | -0.10% | 2.9만 |
|---|
| 2026.05.11 | ₩44,554 | ₩44,554 | ₩43,591 | ₩43,637 | -2.06% | 5.1만 |
|---|
| 2026.05.08 | ₩44,524 | ₩44,524 | ₩43,866 | ₩44,459 | -0.14% | 3.1만 |
|---|
| 2026.05.07 | ₩44,483 | ₩44,765 | ₩44,376 | ₩44,564 | +0.18% | 3.6만 |
|---|
| 2026.05.06 | ₩44,564 | ₩44,564 | ₩44,114 | ₩44,242 | -0.72% | 2.2만 |
|---|
| 2026.05.05 | ₩44,376 | ₩44,524 | ₩44,041 | ₩44,493 | +0.26% | 7.7만 |
|---|
| 2026.05.04 | ₩44,081 | ₩44,711 | ₩44,014 | ₩44,203 | +0.28% | 3만 |
|---|
| 2026.05.01 | ₩43,813 | ₩44,202 | ₩43,705 | ₩44,194 | +0.87% | 5.2만 |
|---|
| 2026.04.30 | ₩43,062 | ₩43,591 | ₩42,874 | ₩43,546 | +1.12% | 15.2만 |
|---|
| 2026.04.29 | ₩43,089 | ₩43,156 | ₩42,894 | ₩43,145 | +0.13% | 11.6만 |
|---|
| 2026.04.28 | ₩43,263 | ₩43,571 | ₩43,089 | ₩43,177 | -0.20% | 2.6만 |
|---|
| 2026.04.27 | ₩43,008 | ₩43,370 | ₩43,008 | ₩43,191 | +0.42% | 3.7만 |
|---|
| 2026.04.24 | ₩42,485 | ₩43,001 | ₩42,405 | ₩42,999 | +1.21% | 3.7만 |
|---|
| 2026.04.23 | ₩43,129 | ₩43,129 | ₩42,257 | ₩42,551 | -1.34% | 4.7만 |
|---|
| 2026.04.22 | ₩43,652 | ₩43,652 | ₩43,142 | ₩43,337 | -0.72% | 3.3만 |
|---|
| 2026.04.21 | ₩43,665 | ₩44,061 | ₩43,209 | ₩43,236 | -0.98% | 4.8만 |
|---|
| 2026.04.20 | ₩42,887 | ₩43,531 | ₩42,820 | ₩43,491 | +1.41% | 5.5만 |
|---|
| 2026.04.17 | ₩42,901 | ₩43,303 | ₩42,901 | ₩43,034 | +0.31% | 8.9만 |
|---|
| 2026.04.16 | ₩42,324 | ₩42,726 | ₩42,311 | ₩42,549 | +0.53% | 2.5만 |
|---|
| 2026.04.15 | ₩41,761 | ₩42,271 | ₩41,761 | ₩42,173 | +0.99% | 4만 |
|---|
| 2026.04.14 | ₩41,640 | ₩41,929 | ₩41,452 | ₩41,524 | -0.28% | 3.8만 |
|---|
| 2026.04.13 | ₩40,487 | ₩41,385 | ₩40,380 | ₩41,364 | +2.17% | 4.8만 |
|---|
| 2026.04.10 | ₩41,238 | ₩41,238 | ₩40,366 | ₩40,468 | -1.87% | 3.3만 |
|---|
| 2026.04.09 | ₩41,211 | ₩41,224 | ₩40,896 | ₩41,141 | -0.17% | 3만 |
|---|
| 2026.04.08 | ₩42,217 | ₩42,217 | ₩41,392 | ₩41,487 | -1.73% | 4.7만 |
|---|
| 2026.04.07 | ₩41,117 | ₩41,452 | ₩40,947 | ₩41,195 | +0.19% | 3.4만 |
|---|
| 2026.04.06 | ₩40,795 | ₩41,265 | ₩40,735 | ₩41,206 | +1.01% | 5.3만 |
|---|
| 2026.04.02 | ₩39,991 | ₩40,836 | ₩39,944 | ₩40,751 | +1.90% | 7만 |
|---|
| 2026.04.01 | ₩40,514 | ₩40,767 | ₩40,178 | ₩40,432 | -0.20% | 11.2만 |
|---|
| 2026.03.31 | ₩39,910 | ₩40,608 | ₩39,725 | ₩40,272 | +0.91% | 5.7만 |
|---|
| 2026.03.30 | ₩39,950 | ₩39,977 | ₩39,253 | ₩39,440 | -1.28% | 4.1만 |
|---|
| 2026.03.27 | ₩39,763 | ₩39,904 | ₩39,454 | ₩39,554 | -0.53% | 2.2만 |
|---|
| 2026.03.26 | ₩39,924 | ₩40,755 | ₩39,924 | ₩40,275 | +0.88% | 2만 |
|---|
| 2026.03.25 | ₩40,578 | ₩40,648 | ₩39,736 | ₩40,224 | -0.87% | 2.4만 |
|---|
| 2026.03.24 | ₩40,138 | ₩40,339 | ₩39,749 | ₩40,051 | -0.22% | 3.7만 |
|---|
| 2026.03.23 | ₩40,353 | ₩40,688 | ₩39,924 | ₩40,425 | +0.18% | 4.2만 |
|---|
| 2026.03.20 | ₩39,950 | ₩40,018 | ₩39,575 | ₩39,747 | -0.51% | 4.8만 |
|---|
| 2026.03.19 | ₩39,495 | ₩40,299 | ₩39,495 | ₩40,023 | +1.34% | 2.1만 |
|---|
| 2026.03.18 | ₩39,910 | ₩40,085 | ₩39,740 | ₩39,769 | -0.35% | 3.2만 |
|---|
| 2026.03.17 | ₩40,018 | ₩40,447 | ₩40,018 | ₩40,091 | +0.18% | 10.2만 |
|---|
| 2026.03.16 | ₩39,682 | ₩39,857 | ₩39,548 | ₩39,635 | -0.12% | 9만 |
|---|
| 2026.03.13 | ₩39,521 | ₩39,642 | ₩39,195 | ₩39,360 | -0.41% | 3.3만 |
|---|
| 2026.03.12 | ₩39,722 | ₩39,843 | ₩39,421 | ₩39,421 | -0.76% | 3만 |
|---|
| 2026.03.11 | ₩39,816 | ₩40,018 | ₩39,669 | ₩39,991 | +0.44% | 5.8만 |
|---|
| 2026.03.10 | ₩40,353 | ₩40,433 | ₩39,857 | ₩39,900 | -1.12% | 3만 |
|---|
| 2026.03.09 | ₩40,125 | ₩40,634 | ₩39,562 | ₩40,539 | +1.03% | 12.1만 |
|---|
| 2026.03.06 | ₩40,393 | ₩40,514 | ₩40,085 | ₩40,473 | +0.20% | 4.6만 |
|---|
| 2026.03.05 | ₩40,836 | ₩41,278 | ₩40,646 | ₩40,853 | +0.04% | 6.2만 |
|---|
| 2026.03.04 | ₩40,822 | ₩41,117 | ₩40,561 | ₩41,081 | +0.63% | 8.8만 |
|---|
| 2026.03.03 | ₩40,326 | ₩40,950 | ₩40,085 | ₩40,728 | +1.00% | 3.6만 |
|---|
| 2026.03.02 | ₩40,594 | ₩40,956 | ₩40,386 | ₩40,916 | +0.79% | 9.9만 |
|---|
| 2026.02.27 | ₩40,433 | ₩40,755 | ₩40,313 | ₩40,715 | +0.70% | 3.2만 |
|---|
| 2026.02.26 | ₩40,205 | ₩40,862 | ₩40,205 | ₩40,802 | +1.48% | 2.8만 |
|---|
| 2026.02.25 | ₩40,420 | ₩40,420 | ₩39,883 | ₩40,287 | -0.33% | 3.8만 |
|---|
| 2026.02.24 | ₩39,803 | ₩40,286 | ₩39,803 | ₩40,240 | +1.10% | 3.4만 |
|---|
| 2026.02.23 | ₩40,648 | ₩40,648 | ₩39,661 | ₩39,795 | -2.10% | 6.2만 |
|---|
| 2026.02.20 | ₩40,299 | ₩40,983 | ₩40,299 | ₩40,754 | +1.13% | 3.6만 |
|---|
| 2026.02.19 | ₩40,339 | ₩40,554 | ₩40,219 | ₩40,524 | +0.46% | 5.1만 |
|---|
| 2026.02.18 | ₩40,085 | ₩40,500 | ₩40,085 | ₩40,424 | +0.85% | 5만 |
|---|
| 2026.02.17 | ₩40,246 | ₩40,246 | ₩39,427 | ₩40,004 | -0.60% | 6.7만 |
|---|
| 2026.02.13 | ₩39,736 | ₩40,380 | ₩39,642 | ₩40,205 | +1.18% | 11.1만 |
|---|
| 2026.02.12 | ₩40,608 | ₩40,608 | ₩39,267 | ₩39,572 | -2.55% | 6만 |
|---|
| 2026.02.11 | ₩41,010 | ₩41,010 | ₩40,292 | ₩40,476 | -1.30% | 4.1만 |
|---|
| 2026.02.10 | ₩40,809 | ₩41,050 | ₩40,728 | ₩40,762 | -0.12% | 6만 |
|---|
| 2026.02.09 | ₩40,742 | ₩40,956 | ₩40,447 | ₩40,805 | +0.15% | 4.5만 |
|---|
| 2026.02.06 | ₩39,870 | ₩40,883 | ₩39,870 | ₩40,873 | +2.52% | 7.2만 |
|---|
| 2026.02.05 | ₩39,857 | ₩40,178 | ₩39,360 | ₩39,481 | -0.94% | 9.4만 |
|---|
| 2026.02.04 | ₩40,085 | ₩40,339 | ₩39,950 | ₩40,185 | +0.25% | 5.3만 |
|---|
| 2026.02.03 | ₩40,380 | ₩40,380 | ₩39,374 | ₩39,841 | -1.34% | 10.6만 |
|---|
| 2026.02.02 | ₩39,883 | ₩40,579 | ₩39,830 | ₩40,354 | +1.18% | 6.8만 |
|---|
| 2026.01.30 | ₩40,098 | ₩40,360 | ₩39,897 | ₩40,192 | +0.23% | 9만 |
|---|
| 2026.01.29 | ₩40,608 | ₩40,661 | ₩39,964 | ₩40,431 | -0.44% | 14.7만 |
|---|
| 2026.01.28 | ₩40,688 | ₩40,742 | ₩40,246 | ₩40,330 | -0.88% | 14.5만 |
|---|
| 2026.01.27 | ₩40,567 | ₩40,567 | ₩40,178 | ₩40,459 | -0.27% | 18.4만 |
|---|
| 2026.01.26 | ₩40,688 | ₩40,688 | ₩40,353 | ₩40,488 | -0.49% | 7.6만 |
|---|
| 2026.01.23 | ₩40,916 | ₩41,064 | ₩40,487 | ₩40,507 | -1.00% | 4.1만 |
|---|
| 2026.01.22 | ₩40,715 | ₩41,050 | ₩40,715 | ₩40,845 | +0.32% | 6만 |
|---|
| 2026.01.21 | ₩40,018 | ₩40,527 | ₩40,004 | ₩40,486 | +1.17% | 5.6만 |
|---|
| 2026.01.20 | ₩39,642 | ₩40,004 | ₩39,588 | ₩39,666 | +0.06% | 16.5만 |
|---|
| 2026.01.16 | ₩40,634 | ₩40,634 | ₩40,085 | ₩40,102 | -1.31% | 7.9만 |
|---|
| 2026.01.15 | ₩40,447 | ₩40,782 | ₩40,219 | ₩40,587 | +0.35% | 7.9만 |
|---|
| 2026.01.14 | ₩40,380 | ₩40,728 | ₩40,366 | ₩40,468 | +0.22% | 10.5만 |
|---|
| 2026.01.13 | ₩40,822 | ₩40,822 | ₩40,339 | ₩40,366 | -1.12% | 6만 |
|---|
| 2026.01.12 | ₩40,527 | ₩40,862 | ₩40,380 | ₩40,657 | +0.32% | 4.8만 |
|---|
| 2026.01.09 | ₩40,822 | ₩40,822 | ₩40,329 | ₩40,684 | -0.34% | 4.7만 |
|---|
| 2026.01.08 | ₩40,125 | ₩40,794 | ₩40,071 | ₩40,672 | +1.36% | 7.5만 |
|---|
| 2026.01.07 | ₩40,447 | ₩40,447 | ₩40,004 | ₩40,132 | -0.78% | 7.2만 |
|---|
| 2026.01.06 | ₩39,897 | ₩40,298 | ₩39,763 | ₩40,272 | +0.94% | 4.6만 |
|---|
| 2026.01.05 | ₩39,749 | ₩40,246 | ₩39,696 | ₩39,989 | +0.60% | 11.8만 |
|---|
| 2026.01.02 | ₩39,709 | ₩39,709 | ₩39,293 | ₩39,528 | -0.46% | 15만 |
|---|
| 2025.12.31 | ₩39,790 | ₩39,790 | ₩39,509 | ₩39,541 | -0.62% | 6.6만 |
|---|
| 2025.12.30 | ₩39,964 | ₩40,012 | ₩39,830 | ₩39,834 | -0.33% | 4.3만 |
|---|
| 2025.12.29 | ₩39,830 | ₩40,004 | ₩39,830 | ₩39,916 | +0.22% | 3.5만 |
|---|
| 2025.12.26 | ₩39,924 | ₩40,004 | ₩39,808 | ₩39,985 | +0.15% | 4만 |
|---|
| 2025.12.24 | ₩39,843 | ₩40,018 | ₩39,698 | ₩39,993 | +0.38% | 4.2만 |
|---|
| 2025.12.23 | ₩40,031 | ₩40,031 | ₩39,728 | ₩39,870 | -0.40% | 5만 |
|---|
| 2025.12.22 | ₩40,165 | ₩40,380 | ₩40,031 | ₩40,071 | -0.23% | 4.8만 |
|---|
| 2025.12.19 | ₩39,843 | ₩40,058 | ₩39,843 | ₩39,934 | +0.23% | 3.9만 |
|---|
| 2025.12.18 | ₩40,004 | ₩40,071 | ₩39,655 | ₩39,709 | -0.74% | 3.5만 |
|---|
| 2025.12.17 | ₩39,937 | ₩40,246 | ₩39,763 | ₩39,764 | -0.43% | 4.9만 |
|---|
| 2025.12.16 | ₩39,964 | ₩40,031 | ₩39,588 | ₩39,737 | -0.57% | 5.3만 |
|---|
| 2025.12.15 | ₩40,742 | ₩40,742 | ₩40,085 | ₩40,103 | -1.57% | 3.6만 |
|---|
| 2025.12.12 | ₩40,862 | ₩40,903 | ₩40,514 | ₩40,537 | -0.80% | 6.3만 |
|---|
| 2025.12.11 | ₩40,380 | ₩40,802 | ₩40,360 | ₩40,695 | +0.78% | 4.4만 |
|---|
| 2025.12.10 | ₩40,192 | ₩40,769 | ₩40,001 | ₩40,608 | +1.03% | 5.2만 |
|---|
| 2025.12.09 | ₩39,964 | ₩40,487 | ₩39,964 | ₩40,228 | +0.66% | 18.3만 |
|---|
| 2025.12.08 | ₩40,380 | ₩40,380 | ₩40,018 | ₩40,039 | -0.84% | 5.8만 |
|---|
| 2025.12.05 | ₩40,219 | ₩40,587 | ₩40,136 | ₩40,280 | +0.15% | 46.2만 |
|---|
| 2025.12.04 | ₩40,044 | ₩40,299 | ₩39,905 | ₩40,164 | +0.30% | 28만 |
|---|
| 2025.12.03 | ₩39,427 | ₩40,119 | ₩39,401 | ₩40,083 | +1.66% | 5만 |
|---|
| 2025.12.02 | ₩39,454 | ₩39,454 | ₩39,166 | ₩39,260 | -0.49% | 6.8만 |
|---|
| 2025.12.01 | ₩39,025 | ₩39,535 | ₩39,025 | ₩39,309 | +0.73% | 4.9만 |
|---|
| 2025.11.28 | ₩39,213 | ₩39,454 | ₩39,092 | ₩39,379 | +0.42% | 2.7만 |
|---|
| 2025.11.26 | ₩38,891 | ₩39,409 | ₩38,891 | ₩39,154 | +0.68% | 5.1만 |
|---|
| 2025.11.25 | ₩38,288 | ₩38,971 | ₩38,288 | ₩38,895 | +1.59% | 4.1만 |
|---|
| 2025.11.24 | ₩37,832 | ₩38,167 | ₩37,630 | ₩38,129 | +0.79% | 3.5만 |
|---|
| 2025.11.21 | ₩37,000 | ₩37,952 | ₩36,973 | ₩37,744 | +2.01% | 5.3만 |
|---|
| 2025.11.20 | ₩37,899 | ₩38,140 | ₩36,819 | ₩36,824 | -2.83% | 5.6만 |
|---|
| 2025.11.19 | ₩37,537 | ₩37,602 | ₩37,275 | ₩37,432 | -0.28% | 5.2만 |
|---|
| 2025.11.18 | ₩37,335 | ₩37,751 | ₩37,157 | ₩37,620 | +0.76% | 3.3만 |
|---|
| 2025.11.17 | ₩38,180 | ₩38,314 | ₩37,369 | ₩37,440 | -1.94% | 3.7만 |
|---|
| 2025.11.14 | ₩37,966 | ₩38,341 | ₩37,832 | ₩38,190 | +0.59% | 7.1만 |
|---|
| 2025.11.13 | ₩38,636 | ₩38,851 | ₩38,113 | ₩38,237 | -1.03% | 3.6만 |
|---|
| 2025.11.12 | ₩38,904 | ₩39,139 | ₩38,703 | ₩38,733 | -0.44% | 1.7만 |
|---|
| 2025.11.11 | ₩38,489 | ₩38,945 | ₩38,489 | ₩38,871 | +0.99% | 8.4만 |
|---|
| 2025.11.10 | ₩38,475 | ₩38,596 | ₩38,187 | ₩38,493 | +0.05% | 3.9만 |
|---|
| 2025.11.07 | ₩37,577 | ₩38,113 | ₩37,537 | ₩38,113 | +1.43% | 6.6만 |
|---|
| 2025.11.06 | ₩38,328 | ₩38,365 | ₩37,630 | ₩37,634 | -1.81% | 6만 |
|---|
| 2025.11.05 | ₩37,697 | ₩38,127 | ₩37,697 | ₩37,909 | +0.56% | 9.3만 |
|---|
| 2025.11.04 | ₩37,912 | ₩38,086 | ₩37,693 | ₩37,693 | -0.58% | 9만 |
|---|
| 2025.11.03 | ₩38,247 | ₩38,422 | ₩37,818 | ₩38,392 | +0.38% | 10.8만 |
|---|
| 2025.10.31 | ₩38,113 | ₩38,314 | ₩38,006 | ₩38,277 | +0.43% | 1.6만 |
|---|
| 2025.10.30 | ₩38,234 | ₩38,475 | ₩38,060 | ₩38,069 | -0.43% | 2.2만 |
|---|
| 2025.10.29 | ₩38,784 | ₩38,985 | ₩38,214 | ₩38,369 | -1.07% | 6.2만 |
|---|
| 2025.10.28 | ₩38,998 | ₩38,998 | ₩38,730 | ₩38,770 | -0.58% | 3.7만 |
|---|
| 2025.10.27 | ₩39,240 | ₩39,240 | ₩38,985 | ₩39,043 | -0.50% | 3.3만 |
|---|
| 2025.10.24 | ₩39,334 | ₩39,334 | ₩38,931 | ₩38,937 | -1.01% | 8.6만 |
|---|
| 2025.10.23 | ₩38,636 | ₩38,998 | ₩38,609 | ₩38,930 | +0.76% | 14.4만 |
|---|
| 2025.10.22 | ₩38,529 | ₩38,608 | ₩38,060 | ₩38,322 | -0.54% | 8만 |
|---|
| 2025.10.21 | ₩38,395 | ₩38,744 | ₩38,241 | ₩38,646 | +0.65% | 3.1만 |
|---|
| 2025.10.20 | ₩38,127 | ₩38,435 | ₩38,088 | ₩38,391 | +0.69% | 4.1만 |
|---|
| 2025.10.17 | ₩37,724 | ₩37,905 | ₩37,590 | ₩37,791 | +0.18% | 19.5만 |
|---|
| 2025.10.16 | ₩38,448 | ₩38,475 | ₩37,671 | ₩37,856 | -1.54% | 8.3만 |
|---|
| 2025.10.15 | ₩38,502 | ₩38,717 | ₩38,082 | ₩38,285 | -0.56% | 3.6만 |
|---|
| 2025.10.14 | ₩37,362 | ₩38,408 | ₩37,362 | ₩38,176 | +2.18% | 4.6만 |
|---|
| 2025.10.13 | ₩37,791 | ₩38,006 | ₩37,582 | ₩37,987 | +0.52% | 5만 |
|---|
| 2025.10.10 | ₩38,623 | ₩38,674 | ₩37,203 | ₩37,204 | -3.67% | 4.6만 |
|---|