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 | ₩51,610 | ₩51,771 | ₩51,490 | ₩51,557 | -0.10% | 32만 |
| 2026.10.08 | ₩50,686 | ₩51,530 | ₩50,659 | ₩51,523 | +1.65% | 12.9만 |
| 2026.10.07 | ₩50,538 | ₩50,779 | ₩50,273 | ₩50,552 | +0.03% | 9.9만 |
| 2026.10.06 | ₩51,101 | ₩51,101 | ₩50,645 | ₩50,757 | -0.67% | 10.6만 |
| 2026.10.05 | ₩50,418 | ₩51,054 | ₩50,384 | ₩50,950 | +1.06% | 9.2만 |
| 2026.10.02 | ₩50,739 | ₩50,739 | ₩50,223 | ₩50,419 | -0.63% | 11.4만 |
| 2026.10.01 | ₩49,989 | ₩50,619 | ₩49,922 | ₩50,473 | +0.97% | 25만 |
| 2026.09.30 | ₩49,935 | ₩50,284 | ₩49,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,868 |
| -0.13% |
| 9.9만 |
| 2026.09.29 | ₩49,546 | ₩49,727 | ₩49,272 | ₩49,612 | +0.13% | 8.3만 |
|---|
| 2026.09.28 | ₩49,962 | ₩49,962 | ₩49,439 | ₩49,632 | -0.66% | 9.4만 |
|---|
| 2026.09.25 | ₩50,270 | ₩50,498 | ₩50,056 | ₩50,202 | -0.14% | 7.5만 |
|---|
| 2026.09.24 | ₩50,525 | ₩50,525 | ₩50,143 | ₩50,297 | -0.45% | 11.6만 |
|---|
| 2026.09.23 | ₩50,954 | ₩50,954 | ₩50,444 | ₩50,534 | -0.82% | 17.7만 |
|---|
| 2026.09.22 | ₩51,811 | ₩51,972 | ₩50,967 | ₩51,021 | -1.53% | 15.9만 |
|---|
| 2026.09.21 | ₩51,704 | ₩51,767 | ₩51,490 | ₩51,543 | -0.31% | 20.6만 |
|---|
| 2026.09.18 | ₩52,267 | ₩52,267 | ₩51,570 | ₩51,637 | -1.21% | 25.8만 |
|---|
| 2026.09.17 | ₩52,857 | ₩52,857 | ₩52,347 | ₩52,401 | -0.86% | 12.9만 |
|---|
| 2026.09.16 | ₩53,004 | ₩53,098 | ₩52,240 | ₩52,573 | -0.81% | 15.6만 |
|---|
| 2026.09.15 | ₩53,071 | ₩53,527 | ₩52,870 | ₩53,186 | +0.22% | 10만 |
|---|
| 2026.09.14 | ₩52,682 | ₩53,426 | ₩52,682 | ₩53,276 | +1.13% | 13.6만 |
|---|
| 2026.09.11 | ₩52,066 | ₩52,254 | ₩51,919 | ₩52,160 | +0.18% | 13.7만 |
|---|
| 2026.09.10 | ₩51,651 | ₩51,944 | ₩51,517 | ₩51,724 | +0.14% | 19.6만 |
|---|
| 2026.09.09 | ₩52,294 | ₩52,294 | ₩51,651 | ₩51,724 | -1.09% | 26.2만 |
|---|
| 2026.09.08 | ₩53,366 | ₩53,366 | ₩52,347 | ₩52,414 | -1.78% | 20.9만 |
|---|
| 2026.09.04 | ₩53,822 | ₩53,822 | ₩53,098 | ₩53,513 | -0.57% | 22만 |
|---|
| 2026.09.03 | ₩54,210 | ₩54,599 | ₩53,842 | ₩54,090 | -0.22% | 15.5만 |
|---|
| 2026.09.02 | ₩53,393 | ₩53,929 | ₩53,232 | ₩53,768 | +0.70% | 16.1만 |
|---|
| 2026.09.01 | ₩54,237 | ₩54,237 | ₩53,272 | ₩53,420 | -1.51% | 84.7만 |
|---|
| 2026.08.31 | ₩53,956 | ₩53,956 | ₩53,567 | ₩53,808 | -0.27% | 52만 |
|---|
| 2026.08.28 | ₩53,768 | ₩54,224 | ₩53,768 | ₩53,956 | +0.35% | 11.5만 |
|---|
| 2026.08.27 | ₩52,991 | ₩53,777 | ₩52,991 | ₩53,701 | +1.34% | 11.1만 |
|---|
| 2026.08.26 | ₩52,776 | ₩53,031 | ₩52,535 | ₩52,857 | +0.15% | 21.5만 |
|---|
| 2026.08.25 | ₩53,259 | ₩53,259 | ₩52,843 | ₩53,060 | -0.37% | 14만 |
|---|
| 2026.08.24 | ₩53,178 | ₩53,554 | ₩53,165 | ₩53,299 | +0.23% | 15.9만 |
|---|
| 2026.08.21 | ₩53,178 | ₩53,406 | ₩52,776 | ₩53,299 | +0.23% | 23.2만 |
|---|
| 2026.08.20 | ₩53,031 | ₩53,433 | ₩52,857 | ₩52,964 | -0.13% | 39.1만 |
|---|
| 2026.08.19 | ₩52,441 | ₩53,441 | ₩52,441 | ₩53,205 | +1.46% | 26.5만 |
|---|
| 2026.08.18 | ₩51,986 | ₩52,562 | ₩51,986 | ₩52,227 | +0.46% | 7.7만 |
|---|
| 2026.08.17 | ₩52,321 | ₩52,321 | ₩51,798 | ₩51,835 | -0.93% | 14.9만 |
|---|
| 2026.08.14 | ₩53,044 | ₩53,044 | ₩52,524 | ₩52,589 | -0.86% | 8.8만 |
|---|
| 2026.08.13 | ₩51,905 | ₩53,004 | ₩51,637 | ₩52,977 | +2.07% | 19.4만 |
|---|
| 2026.08.12 | ₩51,798 | ₩51,945 | ₩51,235 | ₩51,664 | -0.26% | 9.7만 |
|---|
| 2026.08.11 | ₩52,079 | ₩52,455 | ₩51,849 | ₩51,999 | -0.15% | 9.7만 |
|---|
| 2026.08.10 | ₩51,905 | ₩52,361 | ₩51,829 | ₩52,254 | +0.67% | 13.4만 |
|---|
| 2026.08.07 | ₩51,543 | ₩52,254 | ₩51,392 | ₩52,031 | +0.95% | 16.8만 |
|---|
| 2026.08.06 | ₩50,806 | ₩51,092 | ₩50,753 | ₩50,927 | +0.24% | 10.2만 |
|---|
| 2026.08.05 | ₩52,535 | ₩52,535 | ₩51,476 | ₩51,538 | -1.90% | 10.3만 |
|---|
| 2026.08.04 | ₩51,021 | ₩56,288 | ₩50,873 | ₩52,129 | +2.17% | 20.4만 |
|---|
| 2026.08.03 | ₩50,820 | ₩51,476 | ₩50,820 | ₩51,235 | +0.82% | 38.1만 |
|---|
| 2026.07.31 | ₩49,774 | ₩50,337 | ₩49,506 | ₩50,297 | +1.05% | 19.5만 |
|---|
| 2026.07.30 | ₩50,565 | ₩50,565 | ₩49,278 | ₩50,133 | -0.85% | 11.4만 |
|---|
| 2026.07.29 | ₩50,377 | ₩51,490 | ₩50,351 | ₩50,940 | +1.12% | 23.8만 |
|---|
| 2026.07.28 | ₩49,225 | ₩50,444 | ₩49,225 | ₩50,280 | +2.14% | 15.6만 |
|---|
| 2026.07.27 | ₩48,313 | ₩49,319 | ₩48,313 | ₩48,992 | +1.40% | 4.7만 |
|---|
| 2026.07.24 | ₩47,456 | ₩48,344 | ₩47,456 | ₩47,952 | +1.04% | 5.1만 |
|---|
| 2026.07.23 | ₩47,563 | ₩47,643 | ₩47,054 | ₩47,188 | -0.79% | 3.7만 |
|---|
| 2026.07.22 | ₩48,742 | ₩48,742 | ₩47,579 | ₩47,736 | -2.06% | 20.8만 |
|---|
| 2026.07.21 | ₩48,662 | ₩48,977 | ₩48,448 | ₩48,649 | -0.03% | 8.8만 |
|---|
| 2026.07.20 | ₩48,876 | ₩49,292 | ₩48,615 | ₩48,907 | +0.06% | 5.3만 |
|---|
| 2026.07.17 | ₩49,024 | ₩49,477 | ₩48,623 | ₩48,917 | -0.22% | 5.8만 |
|---|
| 2026.07.16 | ₩48,957 | ₩49,587 | ₩48,957 | ₩49,295 | +0.69% | 18.7만 |
|---|
| 2026.07.15 | ₩48,622 | ₩49,232 | ₩48,622 | ₩48,783 | +0.33% | 13.7만 |
|---|
| 2026.07.14 | ₩48,582 | ₩48,582 | ₩47,933 | ₩48,284 | -0.61% | 4.8만 |
|---|
| 2026.07.13 | ₩48,166 | ₩48,783 | ₩48,126 | ₩48,569 | +0.84% | 12.8만 |
|---|
| 2026.07.10 | ₩48,153 | ₩48,183 | ₩47,617 | ₩47,863 | -0.60% | 4.7만 |
|---|
| 2026.07.09 | ₩47,215 | ₩47,740 | ₩46,729 | ₩47,740 | +1.11% | 3.3만 |
|---|
| 2026.07.08 | ₩47,630 | ₩47,657 | ₩47,188 | ₩47,449 | -0.38% | 6.8만 |
|---|
| 2026.07.07 | ₩48,072 | ₩48,179 | ₩47,731 | ₩47,873 | -0.42% | 4.8만 |
|---|
| 2026.07.06 | ₩47,188 | ₩47,737 | ₩47,148 | ₩47,576 | +0.82% | 6.4만 |
|---|
| 2026.07.02 | ₩47,148 | ₩47,429 | ₩46,906 | ₩47,278 | +0.28% | 1.9만 |
|---|
| 2026.07.01 | ₩46,102 | ₩47,107 | ₩46,102 | ₩46,689 | +1.27% | 9.8만 |
|---|
| 2026.06.30 | ₩45,740 | ₩45,928 | ₩45,593 | ₩45,834 | +0.21% | 4.3만 |
|---|
| 2026.06.29 | ₩45,995 | ₩46,059 | ₩45,606 | ₩45,901 | -0.20% | 6만 |
|---|
| 2026.06.26 | ₩44,239 | ₩45,781 | ₩44,239 | ₩45,781 | +3.48% | 2.9만 |
|---|
| 2026.06.25 | ₩44,883 | ₩45,070 | ₩44,237 | ₩44,237 | -1.44% | 3.4만 |
|---|
| 2026.06.24 | ₩44,266 | ₩45,257 | ₩44,266 | ₩44,857 | +1.34% | 5.3만 |
|---|
| 2026.06.23 | ₩43,918 | ₩44,514 | ₩43,918 | ₩44,389 | +1.07% | 18.8만 |
|---|
| 2026.06.22 | ₩44,146 | ₩44,333 | ₩43,743 | ₩44,014 | -0.30% | 2.3만 |
|---|
| 2026.06.18 | ₩44,373 | ₩44,373 | ₩43,884 | ₩44,239 | -0.30% | 5.4만 |
|---|
| 2026.06.17 | ₩44,963 | ₩45,137 | ₩44,065 | ₩44,111 | -1.90% | 16.4만 |
|---|
| 2026.06.16 | ₩45,191 | ₩45,486 | ₩44,955 | ₩44,955 | -0.52% | 2.5만 |
|---|
| 2026.06.15 | ₩45,620 | ₩45,620 | ₩45,084 | ₩45,125 | -1.08% | 4.5만 |
|---|
| 2026.06.12 | ₩45,204 | ₩45,673 | ₩44,923 | ₩45,306 | +0.23% | 3.8만 |
|---|
| 2026.06.11 | ₩44,856 | ₩45,228 | ₩44,454 | ₩45,181 | +0.73% | 4.2만 |
|---|
| 2026.06.10 | ₩44,775 | ₩45,285 | ₩44,554 | ₩44,661 | -0.25% | 4만 |
|---|
| 2026.06.09 | ₩44,950 | ₩45,338 | ₩43,985 | ₩44,805 | -0.32% | 3.7만 |
|---|
| 2026.06.08 | ₩44,816 | ₩45,097 | ₩44,615 | ₩44,877 | +0.14% | 7.1만 |
|---|
| 2026.06.05 | ₩45,392 | ₩45,459 | ₩44,280 | ₩44,456 | -2.06% | 6만 |
|---|
| 2026.06.04 | ₩44,950 | ₩45,714 | ₩44,950 | ₩45,333 | +0.85% | 1.6만 |
|---|
| 2026.06.03 | ₩45,191 | ₩45,191 | ₩44,541 | ₩44,738 | -1.00% | 2.2만 |
|---|
| 2026.06.02 | ₩45,566 | ₩45,700 | ₩45,405 | ₩45,429 | -0.30% | 7.5만 |
|---|
| 2026.06.01 | ₩44,976 | ₩46,062 | ₩44,682 | ₩45,979 | +2.23% | 28.9만 |
|---|
| 2026.05.29 | ₩44,548 | ₩44,997 | ₩44,400 | ₩44,869 | +0.72% | 3.2만 |
|---|
| 2026.05.28 | ₩44,266 | ₩44,615 | ₩43,998 | ₩44,481 | +0.48% | 3.8만 |
|---|
| 2026.05.27 | ₩44,146 | ₩44,655 | ₩44,146 | ₩44,229 | +0.19% | 8.7만 |
|---|
| 2026.05.26 | ₩44,360 | ₩44,481 | ₩44,119 | ₩44,312 | -0.11% | 5.9만 |
|---|
| 2026.05.22 | ₩43,757 | ₩44,253 | ₩43,757 | ₩44,199 | +1.01% | 3.9만 |
|---|
| 2026.05.21 | ₩43,475 | ₩43,730 | ₩43,100 | ₩43,573 | +0.23% | 4.4만 |
|---|
| 2026.05.20 | ₩43,181 | ₩43,797 | ₩42,779 | ₩43,758 | +1.34% | 4.4만 |
|---|
| 2026.05.19 | ₩43,368 | ₩43,489 | ₩43,127 | ₩43,140 | -0.53% | 3.8만 |
|---|
| 2026.05.18 | ₩42,537 | ₩43,382 | ₩42,537 | ₩43,311 | +1.82% | 3.6만 |
|---|
| 2026.05.15 | ₩42,417 | ₩42,638 | ₩42,382 | ₩42,462 | +0.11% | 4.1만 |
|---|
| 2026.05.14 | ₩42,886 | ₩43,006 | ₩42,551 | ₩42,630 | -0.60% | 2.4만 |
|---|
| 2026.05.13 | ₩43,087 | ₩43,087 | ₩42,457 | ₩42,725 | -0.84% | 3.5만 |
|---|
| 2026.05.12 | ₩43,288 | ₩43,288 | ₩42,926 | ₩43,245 | -0.10% | 2.9만 |
|---|
| 2026.05.11 | ₩44,525 | ₩44,525 | ₩43,563 | ₩43,608 | -2.06% | 5.1만 |
|---|
| 2026.05.08 | ₩44,494 | ₩44,494 | ₩43,837 | ₩44,430 | -0.14% | 3.1만 |
|---|
| 2026.05.07 | ₩44,454 | ₩44,735 | ₩44,347 | ₩44,534 | +0.18% | 3.6만 |
|---|
| 2026.05.06 | ₩44,534 | ₩44,534 | ₩44,085 | ₩44,213 | -0.72% | 2.2만 |
|---|
| 2026.05.05 | ₩44,347 | ₩44,494 | ₩44,012 | ₩44,463 | +0.26% | 7.7만 |
|---|
| 2026.05.04 | ₩44,052 | ₩44,682 | ₩43,985 | ₩44,174 | +0.28% | 3만 |
|---|
| 2026.05.01 | ₩43,784 | ₩44,172 | ₩43,676 | ₩44,164 | +0.87% | 5.2만 |
|---|
| 2026.04.30 | ₩43,033 | ₩43,563 | ₩42,846 | ₩43,517 | +1.12% | 15.2만 |
|---|
| 2026.04.29 | ₩43,060 | ₩43,127 | ₩42,866 | ₩43,116 | +0.13% | 11.6만 |
|---|
| 2026.04.28 | ₩43,234 | ₩43,542 | ₩43,060 | ₩43,148 | -0.20% | 2.6만 |
|---|
| 2026.04.27 | ₩42,980 | ₩43,341 | ₩42,980 | ₩43,162 | +0.42% | 3.7만 |
|---|
| 2026.04.24 | ₩42,457 | ₩42,973 | ₩42,376 | ₩42,970 | +1.21% | 3.7만 |
|---|
| 2026.04.23 | ₩43,100 | ₩43,100 | ₩42,229 | ₩42,523 | -1.34% | 4.7만 |
|---|
| 2026.04.22 | ₩43,623 | ₩43,623 | ₩43,114 | ₩43,308 | -0.72% | 3.3만 |
|---|
| 2026.04.21 | ₩43,636 | ₩44,032 | ₩43,181 | ₩43,207 | -0.98% | 4.8만 |
|---|
| 2026.04.20 | ₩42,859 | ₩43,502 | ₩42,792 | ₩43,462 | +1.41% | 5.5만 |
|---|
| 2026.04.17 | ₩42,872 | ₩43,274 | ₩42,872 | ₩43,005 | +0.31% | 8.9만 |
|---|
| 2026.04.16 | ₩42,296 | ₩42,698 | ₩42,283 | ₩42,521 | +0.53% | 2.5만 |
|---|
| 2026.04.15 | ₩41,733 | ₩42,242 | ₩41,733 | ₩42,145 | +0.99% | 4만 |
|---|
| 2026.04.14 | ₩41,613 | ₩41,901 | ₩41,425 | ₩41,496 | -0.28% | 3.8만 |
|---|
| 2026.04.13 | ₩40,460 | ₩41,358 | ₩40,353 | ₩41,337 | +2.17% | 4.8만 |
|---|
| 2026.04.10 | ₩41,211 | ₩41,211 | ₩40,339 | ₩40,441 | -1.87% | 3.3만 |
|---|
| 2026.04.09 | ₩41,184 | ₩41,197 | ₩40,869 | ₩41,114 | -0.17% | 3만 |
|---|
| 2026.04.08 | ₩42,189 | ₩42,189 | ₩41,365 | ₩41,460 | -1.73% | 4.7만 |
|---|
| 2026.04.07 | ₩41,090 | ₩41,425 | ₩40,920 | ₩41,168 | +0.19% | 3.4만 |
|---|
| 2026.04.06 | ₩40,768 | ₩41,237 | ₩40,708 | ₩41,178 | +1.01% | 5.3만 |
|---|
| 2026.04.02 | ₩39,964 | ₩40,808 | ₩39,917 | ₩40,724 | +1.90% | 7만 |
|---|
| 2026.04.01 | ₩40,487 | ₩40,740 | ₩40,152 | ₩40,405 | -0.20% | 11.2만 |
|---|
| 2026.03.31 | ₩39,884 | ₩40,581 | ₩39,699 | ₩40,246 | +0.91% | 5.7만 |
|---|
| 2026.03.30 | ₩39,924 | ₩39,951 | ₩39,227 | ₩39,413 | -1.28% | 4.1만 |
|---|
| 2026.03.27 | ₩39,736 | ₩39,877 | ₩39,428 | ₩39,527 | -0.53% | 2.2만 |
|---|
| 2026.03.26 | ₩39,897 | ₩40,728 | ₩39,897 | ₩40,248 | +0.88% | 2만 |
|---|
| 2026.03.25 | ₩40,551 | ₩40,621 | ₩39,710 | ₩40,197 | -0.87% | 2.4만 |
|---|
| 2026.03.24 | ₩40,112 | ₩40,313 | ₩39,723 | ₩40,024 | -0.22% | 3.7만 |
|---|
| 2026.03.23 | ₩40,326 | ₩40,661 | ₩39,897 | ₩40,398 | +0.18% | 4.2만 |
|---|
| 2026.03.20 | ₩39,924 | ₩39,991 | ₩39,549 | ₩39,720 | -0.51% | 4.8만 |
|---|
| 2026.03.19 | ₩39,468 | ₩40,272 | ₩39,468 | ₩39,996 | +1.34% | 2.1만 |
|---|
| 2026.03.18 | ₩39,884 | ₩40,058 | ₩39,714 | ₩39,743 | -0.35% | 3.2만 |
|---|
| 2026.03.17 | ₩39,991 | ₩40,420 | ₩39,991 | ₩40,065 | +0.18% | 10.2만 |
|---|
| 2026.03.16 | ₩39,656 | ₩39,830 | ₩39,522 | ₩39,609 | -0.12% | 9만 |
|---|
| 2026.03.13 | ₩39,495 | ₩39,616 | ₩39,169 | ₩39,334 | -0.41% | 3.3만 |
|---|
| 2026.03.12 | ₩39,696 | ₩39,817 | ₩39,395 | ₩39,395 | -0.76% | 3만 |
|---|
| 2026.03.11 | ₩39,790 | ₩39,991 | ₩39,643 | ₩39,964 | +0.44% | 5.8만 |
|---|
| 2026.03.10 | ₩40,326 | ₩40,406 | ₩39,830 | ₩39,873 | -1.12% | 3만 |
|---|
| 2026.03.09 | ₩40,098 | ₩40,607 | ₩39,535 | ₩40,512 | +1.03% | 12.1만 |
|---|
| 2026.03.06 | ₩40,366 | ₩40,487 | ₩40,058 | ₩40,447 | +0.20% | 4.6만 |
|---|
| 2026.03.05 | ₩40,808 | ₩41,251 | ₩40,620 | ₩40,826 | +0.04% | 6.2만 |
|---|
| 2026.03.04 | ₩40,795 | ₩41,090 | ₩40,534 | ₩41,054 | +0.63% | 8.8만 |
|---|
| 2026.03.03 | ₩40,299 | ₩40,922 | ₩40,058 | ₩40,701 | +1.00% | 3.6만 |
|---|
| 2026.03.02 | ₩40,567 | ₩40,929 | ₩40,360 | ₩40,889 | +0.79% | 9.9만 |
|---|
| 2026.02.27 | ₩40,406 | ₩40,728 | ₩40,286 | ₩40,688 | +0.70% | 3.2만 |
|---|
| 2026.02.26 | ₩40,179 | ₩40,835 | ₩40,179 | ₩40,775 | +1.48% | 2.8만 |
|---|
| 2026.02.25 | ₩40,393 | ₩40,393 | ₩39,857 | ₩40,260 | -0.33% | 3.8만 |
|---|
| 2026.02.24 | ₩39,777 | ₩40,259 | ₩39,777 | ₩40,213 | +1.10% | 3.4만 |
|---|
| 2026.02.23 | ₩40,621 | ₩40,621 | ₩39,634 | ₩39,769 | -2.10% | 6.2만 |
|---|
| 2026.02.20 | ₩40,272 | ₩40,956 | ₩40,272 | ₩40,727 | +1.13% | 3.6만 |
|---|
| 2026.02.19 | ₩40,313 | ₩40,527 | ₩40,192 | ₩40,498 | +0.46% | 5.1만 |
|---|
| 2026.02.18 | ₩40,058 | ₩40,473 | ₩40,058 | ₩40,397 | +0.85% | 5만 |
|---|
| 2026.02.17 | ₩40,219 | ₩40,219 | ₩39,401 | ₩39,978 | -0.60% | 6.7만 |
|---|
| 2026.02.13 | ₩39,710 | ₩40,353 | ₩39,616 | ₩40,179 | +1.18% | 11.1만 |
|---|
| 2026.02.12 | ₩40,581 | ₩40,581 | ₩39,240 | ₩39,546 | -2.55% | 6만 |
|---|
| 2026.02.11 | ₩40,983 | ₩40,983 | ₩40,266 | ₩40,449 | -1.30% | 4.1만 |
|---|
| 2026.02.10 | ₩40,782 | ₩41,023 | ₩40,701 | ₩40,735 | -0.12% | 6만 |
|---|
| 2026.02.09 | ₩40,715 | ₩40,929 | ₩40,420 | ₩40,778 | +0.15% | 4.5만 |
|---|
| 2026.02.06 | ₩39,844 | ₩40,855 | ₩39,844 | ₩40,846 | +2.52% | 7.2만 |
|---|
| 2026.02.05 | ₩39,830 | ₩40,152 | ₩39,334 | ₩39,455 | -0.94% | 9.4만 |
|---|
| 2026.02.04 | ₩40,058 | ₩40,313 | ₩39,924 | ₩40,158 | +0.25% | 5.3만 |
|---|
| 2026.02.03 | ₩40,353 | ₩40,353 | ₩39,348 | ₩39,814 | -1.34% | 10.6만 |
|---|
| 2026.02.02 | ₩39,857 | ₩40,553 | ₩39,803 | ₩40,327 | +1.18% | 6.8만 |
|---|
| 2026.01.30 | ₩40,071 | ₩40,333 | ₩39,870 | ₩40,165 | +0.23% | 9만 |
|---|
| 2026.01.29 | ₩40,581 | ₩40,634 | ₩39,937 | ₩40,404 | -0.44% | 14.7만 |
|---|
| 2026.01.28 | ₩40,661 | ₩40,715 | ₩40,219 | ₩40,303 | -0.88% | 14.5만 |
|---|
| 2026.01.27 | ₩40,540 | ₩40,540 | ₩40,152 | ₩40,432 | -0.27% | 18.4만 |
|---|
| 2026.01.26 | ₩40,661 | ₩40,661 | ₩40,326 | ₩40,461 | -0.49% | 7.6만 |
|---|
| 2026.01.23 | ₩40,889 | ₩41,036 | ₩40,460 | ₩40,480 | -1.00% | 4.1만 |
|---|
| 2026.01.22 | ₩40,688 | ₩41,023 | ₩40,688 | ₩40,818 | +0.32% | 6만 |
|---|
| 2026.01.21 | ₩39,991 | ₩40,500 | ₩39,978 | ₩40,459 | +1.17% | 5.6만 |
|---|
| 2026.01.20 | ₩39,616 | ₩39,978 | ₩39,562 | ₩39,640 | +0.06% | 16.5만 |
|---|
| 2026.01.16 | ₩40,607 | ₩40,607 | ₩40,058 | ₩40,075 | -1.31% | 7.9만 |
|---|
| 2026.01.15 | ₩40,420 | ₩40,755 | ₩40,192 | ₩40,561 | +0.35% | 7.9만 |
|---|
| 2026.01.14 | ₩40,353 | ₩40,701 | ₩40,339 | ₩40,441 | +0.22% | 10.5만 |
|---|
| 2026.01.13 | ₩40,795 | ₩40,795 | ₩40,313 | ₩40,339 | -1.12% | 6만 |
|---|
| 2026.01.12 | ₩40,500 | ₩40,835 | ₩40,353 | ₩40,630 | +0.32% | 4.8만 |
|---|
| 2026.01.09 | ₩40,795 | ₩40,795 | ₩40,302 | ₩40,657 | -0.34% | 4.7만 |
|---|
| 2026.01.08 | ₩40,098 | ₩40,767 | ₩40,045 | ₩40,645 | +1.36% | 7.5만 |
|---|
| 2026.01.07 | ₩40,420 | ₩40,420 | ₩39,978 | ₩40,105 | -0.78% | 7.2만 |
|---|
| 2026.01.06 | ₩39,870 | ₩40,271 | ₩39,736 | ₩40,246 | +0.94% | 4.6만 |
|---|
| 2026.01.05 | ₩39,723 | ₩40,219 | ₩39,669 | ₩39,963 | +0.60% | 11.8만 |
|---|
| 2026.01.02 | ₩39,683 | ₩39,683 | ₩39,267 | ₩39,502 | -0.46% | 15만 |
|---|
| 2025.12.31 | ₩39,763 | ₩39,763 | ₩39,483 | ₩39,515 | -0.62% | 6.6만 |
|---|
| 2025.12.30 | ₩39,937 | ₩39,986 | ₩39,803 | ₩39,807 | -0.33% | 4.3만 |
|---|
| 2025.12.29 | ₩39,803 | ₩39,978 | ₩39,803 | ₩39,889 | +0.22% | 3.5만 |
|---|
| 2025.12.26 | ₩39,897 | ₩39,978 | ₩39,782 | ₩39,959 | +0.15% | 4만 |
|---|
| 2025.12.24 | ₩39,817 | ₩39,991 | ₩39,672 | ₩39,967 | +0.38% | 4.2만 |
|---|
| 2025.12.23 | ₩40,004 | ₩40,004 | ₩39,701 | ₩39,844 | -0.40% | 5만 |
|---|
| 2025.12.22 | ₩40,138 | ₩40,353 | ₩40,004 | ₩40,045 | -0.23% | 4.8만 |
|---|
| 2025.12.19 | ₩39,817 | ₩40,031 | ₩39,817 | ₩39,908 | +0.23% | 3.9만 |
|---|
| 2025.12.18 | ₩39,978 | ₩40,045 | ₩39,629 | ₩39,683 | -0.74% | 3.5만 |
|---|
| 2025.12.17 | ₩39,911 | ₩40,219 | ₩39,736 | ₩39,738 | -0.43% | 4.9만 |
|---|
| 2025.12.16 | ₩39,937 | ₩40,004 | ₩39,562 | ₩39,711 | -0.57% | 5.3만 |
|---|
| 2025.12.15 | ₩40,715 | ₩40,715 | ₩40,058 | ₩40,077 | -1.57% | 3.6만 |
|---|
| 2025.12.12 | ₩40,835 | ₩40,875 | ₩40,487 | ₩40,510 | -0.80% | 6.3만 |
|---|
| 2025.12.11 | ₩40,353 | ₩40,775 | ₩40,333 | ₩40,668 | +0.78% | 4.4만 |
|---|
| 2025.12.10 | ₩40,165 | ₩40,741 | ₩39,975 | ₩40,581 | +1.03% | 5.2만 |
|---|
| 2025.12.09 | ₩39,937 | ₩40,460 | ₩39,937 | ₩40,201 | +0.66% | 18.3만 |
|---|
| 2025.12.08 | ₩40,353 | ₩40,353 | ₩39,991 | ₩40,012 | -0.84% | 5.8만 |
|---|
| 2025.12.05 | ₩40,192 | ₩40,561 | ₩40,109 | ₩40,254 | +0.15% | 46.2만 |
|---|
| 2025.12.04 | ₩40,018 | ₩40,272 | ₩39,878 | ₩40,137 | +0.30% | 28만 |
|---|
| 2025.12.03 | ₩39,401 | ₩40,093 | ₩39,374 | ₩40,057 | +1.66% | 5만 |
|---|
| 2025.12.02 | ₩39,428 | ₩39,428 | ₩39,140 | ₩39,234 | -0.49% | 6.8만 |
|---|
| 2025.12.01 | ₩38,999 | ₩39,509 | ₩38,999 | ₩39,283 | +0.73% | 4.9만 |
|---|
| 2025.11.28 | ₩39,187 | ₩39,428 | ₩39,066 | ₩39,353 | +0.42% | 2.7만 |
|---|
| 2025.11.26 | ₩38,865 | ₩39,383 | ₩38,865 | ₩39,128 | +0.68% | 5.1만 |
|---|
| 2025.11.25 | ₩38,262 | ₩38,946 | ₩38,262 | ₩38,869 | +1.59% | 4.1만 |
|---|
| 2025.11.24 | ₩37,806 | ₩38,142 | ₩37,605 | ₩38,104 | +0.79% | 3.5만 |
|---|
| 2025.11.21 | ₩36,976 | ₩37,927 | ₩36,949 | ₩37,719 | +2.01% | 5.3만 |
|---|
| 2025.11.20 | ₩37,873 | ₩38,115 | ₩36,795 | ₩36,800 | -2.83% | 5.6만 |
|---|
| 2025.11.19 | ₩37,512 | ₩37,577 | ₩37,250 | ₩37,407 | -0.28% | 5.2만 |
|---|
| 2025.11.18 | ₩37,311 | ₩37,726 | ₩37,132 | ₩37,595 | +0.76% | 3.3만 |
|---|
| 2025.11.17 | ₩38,155 | ₩38,289 | ₩37,344 | ₩37,415 | -1.94% | 3.7만 |
|---|
| 2025.11.14 | ₩37,940 | ₩38,316 | ₩37,806 | ₩38,164 | +0.59% | 7.1만 |
|---|
| 2025.11.13 | ₩38,611 | ₩38,825 | ₩38,088 | ₩38,211 | -1.03% | 3.6만 |
|---|
| 2025.11.12 | ₩38,879 | ₩39,113 | ₩38,678 | ₩38,707 | -0.44% | 1.7만 |
|---|
| 2025.11.11 | ₩38,463 | ₩38,919 | ₩38,463 | ₩38,845 | +0.99% | 8.4만 |
|---|
| 2025.11.10 | ₩38,450 | ₩38,570 | ₩38,162 | ₩38,467 | +0.05% | 3.9만 |
|---|
| 2025.11.07 | ₩37,552 | ₩38,088 | ₩37,512 | ₩38,088 | +1.43% | 6.6만 |
|---|
| 2025.11.06 | ₩38,302 | ₩38,340 | ₩37,605 | ₩37,609 | -1.81% | 6만 |
|---|
| 2025.11.05 | ₩37,672 | ₩38,101 | ₩37,672 | ₩37,884 | +0.56% | 9.3만 |
|---|
| 2025.11.04 | ₩37,887 | ₩38,061 | ₩37,668 | ₩37,668 | -0.58% | 9만 |
|---|
| 2025.11.03 | ₩38,222 | ₩38,396 | ₩37,793 | ₩38,367 | +0.38% | 10.8만 |
|---|
| 2025.10.31 | ₩38,088 | ₩38,289 | ₩37,981 | ₩38,251 | +0.43% | 1.6만 |
|---|
| 2025.10.30 | ₩38,209 | ₩38,450 | ₩38,034 | ₩38,044 | -0.43% | 2.2만 |
|---|
| 2025.10.29 | ₩38,758 | ₩38,959 | ₩38,188 | ₩38,344 | -1.07% | 6.2만 |
|---|
| 2025.10.28 | ₩38,972 | ₩38,972 | ₩38,704 | ₩38,745 | -0.58% | 3.7만 |
|---|
| 2025.10.27 | ₩39,214 | ₩39,214 | ₩38,959 | ₩39,017 | -0.50% | 3.3만 |
|---|
| 2025.10.24 | ₩39,307 | ₩39,307 | ₩38,905 | ₩38,911 | -1.01% | 8.6만 |
|---|
| 2025.10.23 | ₩38,611 | ₩38,972 | ₩38,584 | ₩38,904 | +0.76% | 14.4만 |
|---|
| 2025.10.22 | ₩38,503 | ₩38,582 | ₩38,034 | ₩38,297 | -0.54% | 8만 |
|---|
| 2025.10.21 | ₩38,369 | ₩38,718 | ₩38,215 | ₩38,620 | +0.65% | 3.1만 |
|---|
| 2025.10.20 | ₩38,101 | ₩38,410 | ₩38,062 | ₩38,365 | +0.69% | 4.1만 |
|---|
| 2025.10.17 | ₩37,699 | ₩37,880 | ₩37,565 | ₩37,766 | +0.18% | 19.5만 |
|---|
| 2025.10.16 | ₩38,423 | ₩38,450 | ₩37,646 | ₩37,831 | -1.54% | 8.3만 |
|---|
| 2025.10.15 | ₩38,477 | ₩38,691 | ₩38,057 | ₩38,259 | -0.56% | 3.6만 |
|---|
| 2025.10.14 | ₩37,337 | ₩38,383 | ₩37,337 | ₩38,151 | +2.18% | 4.6만 |
|---|
| 2025.10.13 | ₩37,766 | ₩37,981 | ₩37,557 | ₩37,962 | +0.52% | 5만 |
|---|
| 2025.10.10 | ₩38,597 | ₩38,648 | ₩37,178 | ₩37,179 | -3.67% | 4.6만 |
|---|