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 | ₩51,575 | ₩51,736 | ₩51,455 | ₩51,522 | -0.10% | 32만 |
| 2026.10.08 | ₩50,651 | ₩51,495 | ₩50,624 | ₩51,488 | +1.65% | 12.9만 |
| 2026.10.07 | ₩50,504 | ₩50,745 | ₩50,239 | ₩50,517 | +0.03% | 9.9만 |
| 2026.10.06 | ₩51,066 | ₩51,066 | ₩50,611 | ₩50,722 | -0.67% | 10.6만 |
| 2026.10.05 | ₩50,383 | ₩51,019 | ₩50,350 | ₩50,915 | +1.06% | 9.2만 |
| 2026.10.02 | ₩50,705 | ₩50,705 | ₩50,189 | ₩50,385 | -0.63% | 11.4만 |
| 2026.10.01 | ₩49,955 | ₩50,584 | ₩49,888 | ₩50,438 | +0.97% | 25만 |
| 2026.09.30 | ₩49,901 | ₩50,249 | ₩49,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,834 |
| -0.13% |
| 9.9만 |
| 2026.09.29 | ₩49,513 | ₩49,694 | ₩49,238 | ₩49,578 | +0.13% | 8.3만 |
|---|
| 2026.09.28 | ₩49,928 | ₩49,928 | ₩49,406 | ₩49,599 | -0.66% | 9.4만 |
|---|
| 2026.09.25 | ₩50,236 | ₩50,464 | ₩50,022 | ₩50,168 | -0.14% | 7.5만 |
|---|
| 2026.09.24 | ₩50,490 | ₩50,490 | ₩50,109 | ₩50,263 | -0.45% | 11.6만 |
|---|
| 2026.09.23 | ₩50,919 | ₩50,919 | ₩50,410 | ₩50,500 | -0.82% | 17.7만 |
|---|
| 2026.09.22 | ₩51,776 | ₩51,937 | ₩50,932 | ₩50,986 | -1.53% | 15.9만 |
|---|
| 2026.09.21 | ₩51,669 | ₩51,732 | ₩51,455 | ₩51,508 | -0.31% | 20.6만 |
|---|
| 2026.09.18 | ₩52,232 | ₩52,232 | ₩51,535 | ₩51,602 | -1.21% | 25.8만 |
|---|
| 2026.09.17 | ₩52,821 | ₩52,821 | ₩52,312 | ₩52,365 | -0.86% | 12.9만 |
|---|
| 2026.09.16 | ₩52,968 | ₩53,062 | ₩52,205 | ₩52,537 | -0.81% | 15.6만 |
|---|
| 2026.09.15 | ₩53,035 | ₩53,490 | ₩52,834 | ₩53,150 | +0.22% | 10만 |
|---|
| 2026.09.14 | ₩52,647 | ₩53,390 | ₩52,647 | ₩53,240 | +1.13% | 13.6만 |
|---|
| 2026.09.11 | ₩52,031 | ₩52,218 | ₩51,883 | ₩52,124 | +0.18% | 13.7만 |
|---|
| 2026.09.10 | ₩51,615 | ₩51,909 | ₩51,482 | ₩51,689 | +0.14% | 19.6만 |
|---|
| 2026.09.09 | ₩52,258 | ₩52,258 | ₩51,615 | ₩51,689 | -1.09% | 26.2만 |
|---|
| 2026.09.08 | ₩53,330 | ₩53,330 | ₩52,312 | ₩52,379 | -1.78% | 20.9만 |
|---|
| 2026.09.04 | ₩53,785 | ₩53,785 | ₩53,062 | ₩53,477 | -0.57% | 22만 |
|---|
| 2026.09.03 | ₩54,173 | ₩54,562 | ₩53,805 | ₩54,053 | -0.22% | 15.5만 |
|---|
| 2026.09.02 | ₩53,357 | ₩53,892 | ₩53,196 | ₩53,732 | +0.70% | 16.1만 |
|---|
| 2026.09.01 | ₩54,200 | ₩54,200 | ₩53,236 | ₩53,383 | -1.51% | 84.7만 |
|---|
| 2026.08.31 | ₩53,919 | ₩53,919 | ₩53,531 | ₩53,772 | -0.27% | 52만 |
|---|
| 2026.08.28 | ₩53,732 | ₩54,187 | ₩53,732 | ₩53,919 | +0.35% | 11.5만 |
|---|
| 2026.08.27 | ₩52,955 | ₩53,741 | ₩52,955 | ₩53,665 | +1.34% | 11.1만 |
|---|
| 2026.08.26 | ₩52,740 | ₩52,995 | ₩52,499 | ₩52,821 | +0.15% | 21.5만 |
|---|
| 2026.08.25 | ₩53,223 | ₩53,223 | ₩52,807 | ₩53,024 | -0.37% | 14만 |
|---|
| 2026.08.24 | ₩53,142 | ₩53,517 | ₩53,129 | ₩53,263 | +0.23% | 15.9만 |
|---|
| 2026.08.21 | ₩53,142 | ₩53,370 | ₩52,740 | ₩53,263 | +0.23% | 23.2만 |
|---|
| 2026.08.20 | ₩52,995 | ₩53,397 | ₩52,821 | ₩52,928 | -0.13% | 39.1만 |
|---|
| 2026.08.19 | ₩52,406 | ₩53,405 | ₩52,406 | ₩53,169 | +1.46% | 26.5만 |
|---|
| 2026.08.18 | ₩51,950 | ₩52,526 | ₩51,950 | ₩52,191 | +0.46% | 7.7만 |
|---|
| 2026.08.17 | ₩52,285 | ₩52,285 | ₩51,763 | ₩51,800 | -0.93% | 14.9만 |
|---|
| 2026.08.14 | ₩53,008 | ₩53,008 | ₩52,489 | ₩52,553 | -0.86% | 8.8만 |
|---|
| 2026.08.13 | ₩51,870 | ₩52,968 | ₩51,602 | ₩52,941 | +2.07% | 19.4만 |
|---|
| 2026.08.12 | ₩51,763 | ₩51,910 | ₩51,200 | ₩51,629 | -0.26% | 9.7만 |
|---|
| 2026.08.11 | ₩52,044 | ₩52,419 | ₩51,814 | ₩51,964 | -0.15% | 9.7만 |
|---|
| 2026.08.10 | ₩51,870 | ₩52,325 | ₩51,794 | ₩52,218 | +0.67% | 13.4만 |
|---|
| 2026.08.07 | ₩51,508 | ₩52,218 | ₩51,357 | ₩51,996 | +0.95% | 16.8만 |
|---|
| 2026.08.06 | ₩50,772 | ₩51,057 | ₩50,718 | ₩50,892 | +0.24% | 10.2만 |
|---|
| 2026.08.05 | ₩52,499 | ₩52,499 | ₩51,441 | ₩51,503 | -1.90% | 10.3만 |
|---|
| 2026.08.04 | ₩50,986 | ₩56,249 | ₩50,839 | ₩52,094 | +2.17% | 20.4만 |
|---|
| 2026.08.03 | ₩50,785 | ₩51,441 | ₩50,785 | ₩51,200 | +0.82% | 38.1만 |
|---|
| 2026.07.31 | ₩49,740 | ₩50,303 | ₩49,473 | ₩50,263 | +1.05% | 19.5만 |
|---|
| 2026.07.30 | ₩50,531 | ₩50,531 | ₩49,245 | ₩50,099 | -0.85% | 11.4만 |
|---|
| 2026.07.29 | ₩50,343 | ₩51,455 | ₩50,316 | ₩50,906 | +1.12% | 23.8만 |
|---|
| 2026.07.28 | ₩49,191 | ₩50,410 | ₩49,191 | ₩50,245 | +2.14% | 15.6만 |
|---|
| 2026.07.27 | ₩48,281 | ₩49,285 | ₩48,281 | ₩48,958 | +1.40% | 4.7만 |
|---|
| 2026.07.24 | ₩47,424 | ₩48,311 | ₩47,424 | ₩47,919 | +1.04% | 5.1만 |
|---|
| 2026.07.23 | ₩47,531 | ₩47,611 | ₩47,022 | ₩47,156 | -0.79% | 3.7만 |
|---|
| 2026.07.22 | ₩48,709 | ₩48,709 | ₩47,547 | ₩47,703 | -2.06% | 20.8만 |
|---|
| 2026.07.21 | ₩48,629 | ₩48,944 | ₩48,415 | ₩48,615 | -0.03% | 8.8만 |
|---|
| 2026.07.20 | ₩48,843 | ₩49,258 | ₩48,582 | ₩48,874 | +0.06% | 5.3만 |
|---|
| 2026.07.17 | ₩48,990 | ₩49,443 | ₩48,590 | ₩48,883 | -0.22% | 5.8만 |
|---|
| 2026.07.16 | ₩48,924 | ₩49,553 | ₩48,924 | ₩49,261 | +0.69% | 18.7만 |
|---|
| 2026.07.15 | ₩48,589 | ₩49,198 | ₩48,589 | ₩48,749 | +0.33% | 13.7만 |
|---|
| 2026.07.14 | ₩48,549 | ₩48,549 | ₩47,900 | ₩48,251 | -0.61% | 4.8만 |
|---|
| 2026.07.13 | ₩48,133 | ₩48,749 | ₩48,093 | ₩48,536 | +0.84% | 12.8만 |
|---|
| 2026.07.10 | ₩48,120 | ₩48,151 | ₩47,584 | ₩47,831 | -0.60% | 4.7만 |
|---|
| 2026.07.09 | ₩47,182 | ₩47,707 | ₩46,698 | ₩47,707 | +1.11% | 3.3만 |
|---|
| 2026.07.08 | ₩47,598 | ₩47,624 | ₩47,156 | ₩47,417 | -0.38% | 6.8만 |
|---|
| 2026.07.07 | ₩48,040 | ₩48,147 | ₩47,698 | ₩47,840 | -0.42% | 4.8만 |
|---|
| 2026.07.06 | ₩47,156 | ₩47,705 | ₩47,116 | ₩47,544 | +0.82% | 6.4만 |
|---|
| 2026.07.02 | ₩47,116 | ₩47,397 | ₩46,874 | ₩47,245 | +0.28% | 1.9만 |
|---|
| 2026.07.01 | ₩46,071 | ₩47,075 | ₩46,071 | ₩46,657 | +1.27% | 9.8만 |
|---|
| 2026.06.30 | ₩45,709 | ₩45,897 | ₩45,562 | ₩45,803 | +0.21% | 4.3만 |
|---|
| 2026.06.29 | ₩45,964 | ₩46,028 | ₩45,575 | ₩45,870 | -0.20% | 6만 |
|---|
| 2026.06.26 | ₩44,209 | ₩45,749 | ₩44,209 | ₩45,749 | +3.48% | 2.9만 |
|---|
| 2026.06.25 | ₩44,852 | ₩45,040 | ₩44,207 | ₩44,207 | -1.44% | 3.4만 |
|---|
| 2026.06.24 | ₩44,236 | ₩45,226 | ₩44,236 | ₩44,827 | +1.34% | 5.3만 |
|---|
| 2026.06.23 | ₩43,888 | ₩44,484 | ₩43,888 | ₩44,359 | +1.07% | 18.8만 |
|---|
| 2026.06.22 | ₩44,116 | ₩44,303 | ₩43,714 | ₩43,984 | -0.30% | 2.3만 |
|---|
| 2026.06.18 | ₩44,343 | ₩44,343 | ₩43,854 | ₩44,209 | -0.30% | 5.4만 |
|---|
| 2026.06.17 | ₩44,933 | ₩45,107 | ₩44,035 | ₩44,081 | -1.90% | 16.4만 |
|---|
| 2026.06.16 | ₩45,160 | ₩45,455 | ₩44,924 | ₩44,924 | -0.52% | 2.5만 |
|---|
| 2026.06.15 | ₩45,589 | ₩45,589 | ₩45,053 | ₩45,095 | -1.08% | 4.5만 |
|---|
| 2026.06.12 | ₩45,174 | ₩45,642 | ₩44,892 | ₩45,275 | +0.23% | 3.8만 |
|---|
| 2026.06.11 | ₩44,825 | ₩45,198 | ₩44,424 | ₩45,151 | +0.73% | 4.2만 |
|---|
| 2026.06.10 | ₩44,745 | ₩45,254 | ₩44,524 | ₩44,631 | -0.25% | 4만 |
|---|
| 2026.06.09 | ₩44,919 | ₩45,308 | ₩43,955 | ₩44,774 | -0.32% | 3.7만 |
|---|
| 2026.06.08 | ₩44,785 | ₩45,066 | ₩44,584 | ₩44,847 | +0.14% | 7.1만 |
|---|
| 2026.06.05 | ₩45,361 | ₩45,428 | ₩44,249 | ₩44,426 | -2.06% | 6만 |
|---|
| 2026.06.04 | ₩44,919 | ₩45,683 | ₩44,919 | ₩45,302 | +0.85% | 1.6만 |
|---|
| 2026.06.03 | ₩45,160 | ₩45,160 | ₩44,511 | ₩44,708 | -1.00% | 2.2만 |
|---|
| 2026.06.02 | ₩45,535 | ₩45,669 | ₩45,374 | ₩45,399 | -0.30% | 7.5만 |
|---|
| 2026.06.01 | ₩44,946 | ₩46,031 | ₩44,651 | ₩45,948 | +2.23% | 28.9만 |
|---|
| 2026.05.29 | ₩44,517 | ₩44,966 | ₩44,370 | ₩44,839 | +0.72% | 3.2만 |
|---|
| 2026.05.28 | ₩44,236 | ₩44,584 | ₩43,968 | ₩44,450 | +0.48% | 3.8만 |
|---|
| 2026.05.27 | ₩44,116 | ₩44,624 | ₩44,116 | ₩44,199 | +0.19% | 8.7만 |
|---|
| 2026.05.26 | ₩44,330 | ₩44,450 | ₩44,089 | ₩44,282 | -0.11% | 5.9만 |
|---|
| 2026.05.22 | ₩43,727 | ₩44,223 | ₩43,727 | ₩44,169 | +1.01% | 3.9만 |
|---|
| 2026.05.21 | ₩43,446 | ₩43,700 | ₩43,071 | ₩43,544 | +0.23% | 4.4만 |
|---|
| 2026.05.20 | ₩43,151 | ₩43,767 | ₩42,749 | ₩43,729 | +1.34% | 4.4만 |
|---|
| 2026.05.19 | ₩43,339 | ₩43,459 | ₩43,098 | ₩43,111 | -0.53% | 3.8만 |
|---|
| 2026.05.18 | ₩42,508 | ₩43,352 | ₩42,508 | ₩43,281 | +1.82% | 3.6만 |
|---|
| 2026.05.15 | ₩42,388 | ₩42,609 | ₩42,353 | ₩42,433 | +0.11% | 4.1만 |
|---|
| 2026.05.14 | ₩42,857 | ₩42,977 | ₩42,522 | ₩42,601 | -0.60% | 2.4만 |
|---|
| 2026.05.13 | ₩43,058 | ₩43,058 | ₩42,428 | ₩42,696 | -0.84% | 3.5만 |
|---|
| 2026.05.12 | ₩43,258 | ₩43,258 | ₩42,897 | ₩43,216 | -0.10% | 2.9만 |
|---|
| 2026.05.11 | ₩44,495 | ₩44,495 | ₩43,533 | ₩43,579 | -2.06% | 5.1만 |
|---|
| 2026.05.08 | ₩44,464 | ₩44,464 | ₩43,808 | ₩44,399 | -0.14% | 3.1만 |
|---|
| 2026.05.07 | ₩44,424 | ₩44,705 | ₩44,316 | ₩44,504 | +0.18% | 3.6만 |
|---|
| 2026.05.06 | ₩44,504 | ₩44,504 | ₩44,055 | ₩44,183 | -0.72% | 2.2만 |
|---|
| 2026.05.05 | ₩44,316 | ₩44,464 | ₩43,982 | ₩44,433 | +0.26% | 7.7만 |
|---|
| 2026.05.04 | ₩44,022 | ₩44,651 | ₩43,955 | ₩44,144 | +0.28% | 3만 |
|---|
| 2026.05.01 | ₩43,754 | ₩44,142 | ₩43,647 | ₩44,134 | +0.87% | 5.2만 |
|---|
| 2026.04.30 | ₩43,004 | ₩43,533 | ₩42,816 | ₩43,487 | +1.12% | 15.2만 |
|---|
| 2026.04.29 | ₩43,031 | ₩43,098 | ₩42,837 | ₩43,087 | +0.13% | 11.6만 |
|---|
| 2026.04.28 | ₩43,205 | ₩43,513 | ₩43,031 | ₩43,119 | -0.20% | 2.6만 |
|---|
| 2026.04.27 | ₩42,950 | ₩43,312 | ₩42,950 | ₩43,133 | +0.42% | 3.7만 |
|---|
| 2026.04.24 | ₩42,428 | ₩42,944 | ₩42,348 | ₩42,941 | +1.21% | 3.7만 |
|---|
| 2026.04.23 | ₩43,071 | ₩43,071 | ₩42,200 | ₩42,494 | -1.34% | 4.7만 |
|---|
| 2026.04.22 | ₩43,593 | ₩43,593 | ₩43,084 | ₩43,279 | -0.72% | 3.3만 |
|---|
| 2026.04.21 | ₩43,607 | ₩44,002 | ₩43,151 | ₩43,178 | -0.98% | 4.8만 |
|---|
| 2026.04.20 | ₩42,830 | ₩43,473 | ₩42,763 | ₩43,433 | +1.41% | 5.5만 |
|---|
| 2026.04.17 | ₩42,843 | ₩43,245 | ₩42,843 | ₩42,976 | +0.31% | 8.9만 |
|---|
| 2026.04.16 | ₩42,267 | ₩42,669 | ₩42,254 | ₩42,492 | +0.53% | 2.5만 |
|---|
| 2026.04.15 | ₩41,705 | ₩42,214 | ₩41,705 | ₩42,116 | +0.99% | 4만 |
|---|
| 2026.04.14 | ₩41,584 | ₩41,872 | ₩41,397 | ₩41,468 | -0.28% | 3.8만 |
|---|
| 2026.04.13 | ₩40,433 | ₩41,330 | ₩40,325 | ₩41,308 | +2.17% | 4.8만 |
|---|
| 2026.04.10 | ₩41,183 | ₩41,183 | ₩40,312 | ₩40,414 | -1.87% | 3.3만 |
|---|
| 2026.04.09 | ₩41,156 | ₩41,169 | ₩40,841 | ₩41,086 | -0.17% | 3만 |
|---|
| 2026.04.08 | ₩42,160 | ₩42,160 | ₩41,337 | ₩41,432 | -1.73% | 4.7만 |
|---|
| 2026.04.07 | ₩41,062 | ₩41,397 | ₩40,892 | ₩41,140 | +0.19% | 3.4만 |
|---|
| 2026.04.06 | ₩40,741 | ₩41,209 | ₩40,680 | ₩41,150 | +1.01% | 5.3만 |
|---|
| 2026.04.02 | ₩39,937 | ₩40,781 | ₩39,890 | ₩40,696 | +1.90% | 7만 |
|---|
| 2026.04.01 | ₩40,459 | ₩40,712 | ₩40,125 | ₩40,378 | -0.20% | 11.2만 |
|---|
| 2026.03.31 | ₩39,857 | ₩40,553 | ₩39,672 | ₩40,218 | +0.91% | 5.7만 |
|---|
| 2026.03.30 | ₩39,897 | ₩39,924 | ₩39,200 | ₩39,387 | -1.28% | 4.1만 |
|---|
| 2026.03.27 | ₩39,709 | ₩39,850 | ₩39,401 | ₩39,500 | -0.53% | 2.2만 |
|---|
| 2026.03.26 | ₩39,870 | ₩40,700 | ₩39,870 | ₩40,221 | +0.88% | 2만 |
|---|
| 2026.03.25 | ₩40,524 | ₩40,593 | ₩39,683 | ₩40,170 | -0.87% | 2.4만 |
|---|
| 2026.03.24 | ₩40,084 | ₩40,285 | ₩39,696 | ₩39,997 | -0.22% | 3.7만 |
|---|
| 2026.03.23 | ₩40,299 | ₩40,633 | ₩39,870 | ₩40,371 | +0.18% | 4.2만 |
|---|
| 2026.03.20 | ₩39,897 | ₩39,964 | ₩39,522 | ₩39,693 | -0.51% | 4.8만 |
|---|
| 2026.03.19 | ₩39,442 | ₩40,245 | ₩39,442 | ₩39,969 | +1.34% | 2.1만 |
|---|
| 2026.03.18 | ₩39,857 | ₩40,031 | ₩39,687 | ₩39,716 | -0.35% | 3.2만 |
|---|
| 2026.03.17 | ₩39,964 | ₩40,392 | ₩39,964 | ₩40,037 | +0.18% | 10.2만 |
|---|
| 2026.03.16 | ₩39,629 | ₩39,803 | ₩39,495 | ₩39,582 | -0.12% | 9만 |
|---|
| 2026.03.13 | ₩39,468 | ₩39,589 | ₩39,143 | ₩39,308 | -0.41% | 3.3만 |
|---|
| 2026.03.12 | ₩39,669 | ₩39,790 | ₩39,368 | ₩39,368 | -0.76% | 3만 |
|---|
| 2026.03.11 | ₩39,763 | ₩39,964 | ₩39,616 | ₩39,937 | +0.44% | 5.8만 |
|---|
| 2026.03.10 | ₩40,299 | ₩40,379 | ₩39,803 | ₩39,846 | -1.12% | 3만 |
|---|
| 2026.03.09 | ₩40,071 | ₩40,580 | ₩39,508 | ₩40,485 | +1.03% | 12.1만 |
|---|
| 2026.03.06 | ₩40,339 | ₩40,459 | ₩40,031 | ₩40,419 | +0.20% | 4.6만 |
|---|
| 2026.03.05 | ₩40,781 | ₩41,223 | ₩40,592 | ₩40,798 | +0.04% | 6.2만 |
|---|
| 2026.03.04 | ₩40,767 | ₩41,062 | ₩40,506 | ₩41,026 | +0.63% | 8.8만 |
|---|
| 2026.03.03 | ₩40,272 | ₩40,895 | ₩40,031 | ₩40,674 | +1.00% | 3.6만 |
|---|
| 2026.03.02 | ₩40,540 | ₩40,901 | ₩40,332 | ₩40,861 | +0.79% | 9.9만 |
|---|
| 2026.02.27 | ₩40,379 | ₩40,700 | ₩40,258 | ₩40,660 | +0.70% | 3.2만 |
|---|
| 2026.02.26 | ₩40,151 | ₩40,808 | ₩40,151 | ₩40,747 | +1.48% | 2.8만 |
|---|
| 2026.02.25 | ₩40,366 | ₩40,366 | ₩39,830 | ₩40,233 | -0.33% | 3.8만 |
|---|
| 2026.02.24 | ₩39,750 | ₩40,232 | ₩39,750 | ₩40,186 | +1.10% | 3.4만 |
|---|
| 2026.02.23 | ₩40,593 | ₩40,593 | ₩39,608 | ₩39,741 | -2.10% | 6.2만 |
|---|
| 2026.02.20 | ₩40,245 | ₩40,928 | ₩40,245 | ₩40,699 | +1.13% | 3.6만 |
|---|
| 2026.02.19 | ₩40,285 | ₩40,500 | ₩40,165 | ₩40,470 | +0.46% | 5.1만 |
|---|
| 2026.02.18 | ₩40,031 | ₩40,446 | ₩40,031 | ₩40,370 | +0.85% | 5만 |
|---|
| 2026.02.17 | ₩40,191 | ₩40,191 | ₩39,375 | ₩39,950 | -0.60% | 6.7만 |
|---|
| 2026.02.13 | ₩39,683 | ₩40,325 | ₩39,589 | ₩40,151 | +1.18% | 11.1만 |
|---|
| 2026.02.12 | ₩40,553 | ₩40,553 | ₩39,214 | ₩39,519 | -2.55% | 6만 |
|---|
| 2026.02.11 | ₩40,955 | ₩40,955 | ₩40,238 | ₩40,422 | -1.30% | 4.1만 |
|---|
| 2026.02.10 | ₩40,754 | ₩40,995 | ₩40,674 | ₩40,707 | -0.12% | 6만 |
|---|
| 2026.02.09 | ₩40,687 | ₩40,901 | ₩40,392 | ₩40,750 | +0.15% | 4.5만 |
|---|
| 2026.02.06 | ₩39,816 | ₩40,828 | ₩39,816 | ₩40,818 | +2.52% | 7.2만 |
|---|
| 2026.02.05 | ₩39,803 | ₩40,125 | ₩39,308 | ₩39,428 | -0.94% | 9.4만 |
|---|
| 2026.02.04 | ₩40,031 | ₩40,285 | ₩39,897 | ₩40,131 | +0.25% | 5.3만 |
|---|
| 2026.02.03 | ₩40,325 | ₩40,325 | ₩39,321 | ₩39,787 | -1.34% | 10.6만 |
|---|
| 2026.02.02 | ₩39,830 | ₩40,525 | ₩39,776 | ₩40,300 | +1.18% | 6.8만 |
|---|
| 2026.01.30 | ₩40,044 | ₩40,305 | ₩39,843 | ₩40,138 | +0.23% | 9만 |
|---|
| 2026.01.29 | ₩40,553 | ₩40,607 | ₩39,910 | ₩40,376 | -0.44% | 14.7만 |
|---|
| 2026.01.28 | ₩40,633 | ₩40,687 | ₩40,191 | ₩40,276 | -0.88% | 14.5만 |
|---|
| 2026.01.27 | ₩40,513 | ₩40,513 | ₩40,125 | ₩40,404 | -0.27% | 18.4만 |
|---|
| 2026.01.26 | ₩40,633 | ₩40,633 | ₩40,299 | ₩40,434 | -0.49% | 7.6만 |
|---|
| 2026.01.23 | ₩40,861 | ₩41,008 | ₩40,433 | ₩40,453 | -1.00% | 4.1만 |
|---|
| 2026.01.22 | ₩40,660 | ₩40,995 | ₩40,660 | ₩40,790 | +0.32% | 6만 |
|---|
| 2026.01.21 | ₩39,964 | ₩40,473 | ₩39,950 | ₩40,431 | +1.17% | 5.6만 |
|---|
| 2026.01.20 | ₩39,589 | ₩39,950 | ₩39,535 | ₩39,613 | +0.06% | 16.5만 |
|---|
| 2026.01.16 | ₩40,580 | ₩40,580 | ₩40,031 | ₩40,048 | -1.31% | 7.9만 |
|---|
| 2026.01.15 | ₩40,392 | ₩40,727 | ₩40,165 | ₩40,533 | +0.35% | 7.9만 |
|---|
| 2026.01.14 | ₩40,325 | ₩40,674 | ₩40,312 | ₩40,414 | +0.22% | 10.5만 |
|---|
| 2026.01.13 | ₩40,767 | ₩40,767 | ₩40,285 | ₩40,312 | -1.12% | 6만 |
|---|
| 2026.01.12 | ₩40,473 | ₩40,808 | ₩40,325 | ₩40,603 | +0.32% | 4.8만 |
|---|
| 2026.01.09 | ₩40,767 | ₩40,767 | ₩40,275 | ₩40,629 | -0.34% | 4.7만 |
|---|
| 2026.01.08 | ₩40,071 | ₩40,739 | ₩40,017 | ₩40,617 | +1.36% | 7.5만 |
|---|
| 2026.01.07 | ₩40,392 | ₩40,392 | ₩39,950 | ₩40,078 | -0.78% | 7.2만 |
|---|
| 2026.01.06 | ₩39,843 | ₩40,244 | ₩39,709 | ₩40,218 | +0.94% | 4.6만 |
|---|
| 2026.01.05 | ₩39,696 | ₩40,191 | ₩39,642 | ₩39,936 | +0.60% | 11.8만 |
|---|
| 2026.01.02 | ₩39,656 | ₩39,656 | ₩39,241 | ₩39,475 | -0.46% | 15만 |
|---|
| 2025.12.31 | ₩39,736 | ₩39,736 | ₩39,456 | ₩39,488 | -0.62% | 6.6만 |
|---|
| 2025.12.30 | ₩39,910 | ₩39,958 | ₩39,776 | ₩39,780 | -0.33% | 4.3만 |
|---|
| 2025.12.29 | ₩39,776 | ₩39,950 | ₩39,776 | ₩39,862 | +0.22% | 3.5만 |
|---|
| 2025.12.26 | ₩39,870 | ₩39,950 | ₩39,755 | ₩39,932 | +0.15% | 4만 |
|---|
| 2025.12.24 | ₩39,790 | ₩39,964 | ₩39,645 | ₩39,940 | +0.38% | 4.2만 |
|---|
| 2025.12.23 | ₩39,977 | ₩39,977 | ₩39,675 | ₩39,816 | -0.40% | 5만 |
|---|
| 2025.12.22 | ₩40,111 | ₩40,325 | ₩39,977 | ₩40,017 | -0.23% | 4.8만 |
|---|
| 2025.12.19 | ₩39,790 | ₩40,004 | ₩39,790 | ₩39,881 | +0.23% | 3.9만 |
|---|
| 2025.12.18 | ₩39,950 | ₩40,017 | ₩39,602 | ₩39,656 | -0.74% | 3.5만 |
|---|
| 2025.12.17 | ₩39,883 | ₩40,191 | ₩39,709 | ₩39,711 | -0.43% | 4.9만 |
|---|
| 2025.12.16 | ₩39,910 | ₩39,977 | ₩39,535 | ₩39,684 | -0.57% | 5.3만 |
|---|
| 2025.12.15 | ₩40,687 | ₩40,687 | ₩40,031 | ₩40,050 | -1.57% | 3.6만 |
|---|
| 2025.12.12 | ₩40,808 | ₩40,848 | ₩40,459 | ₩40,482 | -0.80% | 6.3만 |
|---|
| 2025.12.11 | ₩40,325 | ₩40,747 | ₩40,305 | ₩40,640 | +0.78% | 4.4만 |
|---|
| 2025.12.10 | ₩40,138 | ₩40,714 | ₩39,948 | ₩40,553 | +1.03% | 5.2만 |
|---|
| 2025.12.09 | ₩39,910 | ₩40,433 | ₩39,910 | ₩40,174 | +0.66% | 18.3만 |
|---|
| 2025.12.08 | ₩40,325 | ₩40,325 | ₩39,964 | ₩39,985 | -0.84% | 5.8만 |
|---|
| 2025.12.05 | ₩40,165 | ₩40,533 | ₩40,082 | ₩40,226 | +0.15% | 46.2만 |
|---|
| 2025.12.04 | ₩39,991 | ₩40,245 | ₩39,851 | ₩40,110 | +0.30% | 28만 |
|---|
| 2025.12.03 | ₩39,375 | ₩40,066 | ₩39,348 | ₩40,029 | +1.66% | 5만 |
|---|
| 2025.12.02 | ₩39,401 | ₩39,401 | ₩39,113 | ₩39,207 | -0.49% | 6.8만 |
|---|
| 2025.12.01 | ₩38,973 | ₩39,482 | ₩38,973 | ₩39,257 | +0.73% | 4.9만 |
|---|
| 2025.11.28 | ₩39,160 | ₩39,401 | ₩39,040 | ₩39,326 | +0.42% | 2.7만 |
|---|
| 2025.11.26 | ₩38,839 | ₩39,356 | ₩38,839 | ₩39,101 | +0.68% | 5.1만 |
|---|
| 2025.11.25 | ₩38,236 | ₩38,919 | ₩38,236 | ₩38,843 | +1.59% | 4.1만 |
|---|
| 2025.11.24 | ₩37,781 | ₩38,116 | ₩37,580 | ₩38,078 | +0.79% | 3.5만 |
|---|
| 2025.11.21 | ₩36,950 | ₩37,901 | ₩36,924 | ₩37,694 | +2.01% | 5.3만 |
|---|
| 2025.11.20 | ₩37,848 | ₩38,089 | ₩36,770 | ₩36,775 | -2.83% | 5.6만 |
|---|
| 2025.11.19 | ₩37,486 | ₩37,552 | ₩37,225 | ₩37,382 | -0.28% | 5.2만 |
|---|
| 2025.11.18 | ₩37,285 | ₩37,700 | ₩37,107 | ₩37,569 | +0.76% | 3.3만 |
|---|
| 2025.11.17 | ₩38,129 | ₩38,263 | ₩37,319 | ₩37,390 | -1.94% | 3.7만 |
|---|
| 2025.11.14 | ₩37,915 | ₩38,290 | ₩37,781 | ₩38,138 | +0.59% | 7.1만 |
|---|
| 2025.11.13 | ₩38,584 | ₩38,799 | ₩38,062 | ₩38,185 | -1.03% | 3.6만 |
|---|
| 2025.11.12 | ₩38,852 | ₩39,087 | ₩38,651 | ₩38,681 | -0.44% | 1.7만 |
|---|
| 2025.11.11 | ₩38,437 | ₩38,892 | ₩38,437 | ₩38,819 | +0.99% | 8.4만 |
|---|
| 2025.11.10 | ₩38,424 | ₩38,544 | ₩38,136 | ₩38,441 | +0.05% | 3.9만 |
|---|
| 2025.11.07 | ₩37,526 | ₩38,062 | ₩37,486 | ₩38,062 | +1.43% | 6.6만 |
|---|
| 2025.11.06 | ₩38,276 | ₩38,314 | ₩37,580 | ₩37,584 | -1.81% | 6만 |
|---|
| 2025.11.05 | ₩37,647 | ₩38,075 | ₩37,647 | ₩37,858 | +0.56% | 9.3만 |
|---|
| 2025.11.04 | ₩37,861 | ₩38,035 | ₩37,643 | ₩37,643 | -0.58% | 9만 |
|---|
| 2025.11.03 | ₩38,196 | ₩38,370 | ₩37,767 | ₩38,341 | +0.38% | 10.8만 |
|---|
| 2025.10.31 | ₩38,062 | ₩38,263 | ₩37,955 | ₩38,225 | +0.43% | 1.6만 |
|---|
| 2025.10.30 | ₩38,183 | ₩38,424 | ₩38,008 | ₩38,018 | -0.43% | 2.2만 |
|---|
| 2025.10.29 | ₩38,732 | ₩38,933 | ₩38,162 | ₩38,318 | -1.07% | 6.2만 |
|---|
| 2025.10.28 | ₩38,946 | ₩38,946 | ₩38,678 | ₩38,718 | -0.58% | 3.7만 |
|---|
| 2025.10.27 | ₩39,187 | ₩39,187 | ₩38,933 | ₩38,990 | -0.50% | 3.3만 |
|---|
| 2025.10.24 | ₩39,281 | ₩39,281 | ₩38,879 | ₩38,884 | -1.01% | 8.6만 |
|---|
| 2025.10.23 | ₩38,584 | ₩38,946 | ₩38,558 | ₩38,878 | +0.76% | 14.4만 |
|---|
| 2025.10.22 | ₩38,477 | ₩38,556 | ₩38,008 | ₩38,271 | -0.54% | 8만 |
|---|
| 2025.10.21 | ₩38,343 | ₩38,692 | ₩38,189 | ₩38,594 | +0.65% | 3.1만 |
|---|
| 2025.10.20 | ₩38,075 | ₩38,383 | ₩38,037 | ₩38,339 | +0.69% | 4.1만 |
|---|
| 2025.10.17 | ₩37,674 | ₩37,854 | ₩37,540 | ₩37,741 | +0.18% | 19.5만 |
|---|
| 2025.10.16 | ₩38,397 | ₩38,424 | ₩37,620 | ₩37,805 | -1.54% | 8.3만 |
|---|
| 2025.10.15 | ₩38,450 | ₩38,665 | ₩38,031 | ₩38,233 | -0.56% | 3.6만 |
|---|
| 2025.10.14 | ₩37,312 | ₩38,357 | ₩37,312 | ₩38,125 | +2.18% | 4.6만 |
|---|
| 2025.10.13 | ₩37,741 | ₩37,955 | ₩37,532 | ₩37,936 | +0.52% | 5만 |
|---|
| 2025.10.10 | ₩38,571 | ₩38,622 | ₩37,153 | ₩37,154 | -3.67% | 4.6만 |
|---|