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 | ₩51,399 | ₩51,559 | ₩51,278 | ₩51,345 | -0.10% | 32만 |
| 2026.10.08 | ₩50,478 | ₩51,318 | ₩50,451 | ₩51,312 | +1.65% | 12.9만 |
| 2026.10.07 | ₩50,331 | ₩50,571 | ₩50,067 | ₩50,344 | +0.03% | 9.9만 |
| 2026.10.06 | ₩50,891 | ₩50,891 | ₩50,438 | ₩50,548 | -0.67% | 10.6만 |
| 2026.10.05 | ₩50,211 | ₩50,845 | ₩50,177 | ₩50,741 | +1.06% | 9.2만 |
| 2026.10.02 | ₩50,531 | ₩50,531 | ₩50,017 | ₩50,212 | -0.63% | 11.4만 |
| 2026.10.01 | ₩49,784 | ₩50,411 | ₩49,717 | ₩50,265 | +0.97% | 25만 |
| 2026.09.30 | ₩49,730 | ₩50,077 | ₩49,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,663 |
| -0.13% |
| 9.9만 |
| 2026.09.29 | ₩49,343 | ₩49,523 | ₩49,070 | ₩49,409 | +0.13% | 8.3만 |
|---|
| 2026.09.28 | ₩49,757 | ₩49,757 | ₩49,236 | ₩49,429 | -0.66% | 9.4만 |
|---|
| 2026.09.25 | ₩50,064 | ₩50,291 | ₩49,850 | ₩49,996 | -0.14% | 7.5만 |
|---|
| 2026.09.24 | ₩50,317 | ₩50,317 | ₩49,937 | ₩50,091 | -0.45% | 11.6만 |
|---|
| 2026.09.23 | ₩50,745 | ₩50,745 | ₩50,237 | ₩50,327 | -0.82% | 17.7만 |
|---|
| 2026.09.22 | ₩51,599 | ₩51,759 | ₩50,758 | ₩50,811 | -1.53% | 15.9만 |
|---|
| 2026.09.21 | ₩51,492 | ₩51,555 | ₩51,278 | ₩51,332 | -0.31% | 20.6만 |
|---|
| 2026.09.18 | ₩52,053 | ₩52,053 | ₩51,358 | ₩51,425 | -1.21% | 25.8만 |
|---|
| 2026.09.17 | ₩52,640 | ₩52,640 | ₩52,133 | ₩52,186 | -0.86% | 12.9만 |
|---|
| 2026.09.16 | ₩52,787 | ₩52,880 | ₩52,026 | ₩52,357 | -0.81% | 15.6만 |
|---|
| 2026.09.15 | ₩52,853 | ₩53,307 | ₩52,653 | ₩52,968 | +0.22% | 10만 |
|---|
| 2026.09.14 | ₩52,466 | ₩53,207 | ₩52,466 | ₩53,058 | +1.13% | 13.6만 |
|---|
| 2026.09.11 | ₩51,852 | ₩52,039 | ₩51,706 | ₩51,946 | +0.18% | 13.7만 |
|---|
| 2026.09.10 | ₩51,439 | ₩51,731 | ₩51,305 | ₩51,512 | +0.14% | 19.6만 |
|---|
| 2026.09.09 | ₩52,079 | ₩52,079 | ₩51,439 | ₩51,512 | -1.09% | 26.2만 |
|---|
| 2026.09.08 | ₩53,147 | ₩53,147 | ₩52,133 | ₩52,199 | -1.78% | 20.9만 |
|---|
| 2026.09.04 | ₩53,601 | ₩53,601 | ₩52,880 | ₩53,294 | -0.57% | 22만 |
|---|
| 2026.09.03 | ₩53,988 | ₩54,375 | ₩53,621 | ₩53,868 | -0.22% | 15.5만 |
|---|
| 2026.09.02 | ₩53,174 | ₩53,708 | ₩53,013 | ₩53,547 | +0.70% | 16.1만 |
|---|
| 2026.09.01 | ₩54,015 | ₩54,015 | ₩53,054 | ₩53,200 | -1.51% | 84.7만 |
|---|
| 2026.08.31 | ₩53,734 | ₩53,734 | ₩53,347 | ₩53,587 | -0.27% | 52만 |
|---|
| 2026.08.28 | ₩53,547 | ₩54,001 | ₩53,547 | ₩53,734 | +0.35% | 11.5만 |
|---|
| 2026.08.27 | ₩52,773 | ₩53,557 | ₩52,773 | ₩53,481 | +1.34% | 11.1만 |
|---|
| 2026.08.26 | ₩52,560 | ₩52,813 | ₩52,319 | ₩52,640 | +0.15% | 21.5만 |
|---|
| 2026.08.25 | ₩53,040 | ₩53,040 | ₩52,626 | ₩52,843 | -0.37% | 14만 |
|---|
| 2026.08.24 | ₩52,960 | ₩53,334 | ₩52,947 | ₩53,080 | +0.23% | 15.9만 |
|---|
| 2026.08.21 | ₩52,960 | ₩53,187 | ₩52,560 | ₩53,080 | +0.23% | 23.2만 |
|---|
| 2026.08.20 | ₩52,813 | ₩53,214 | ₩52,640 | ₩52,747 | -0.13% | 39.1만 |
|---|
| 2026.08.19 | ₩52,226 | ₩53,222 | ₩52,226 | ₩52,987 | +1.46% | 26.5만 |
|---|
| 2026.08.18 | ₩51,772 | ₩52,346 | ₩51,772 | ₩52,012 | +0.46% | 7.7만 |
|---|
| 2026.08.17 | ₩52,106 | ₩52,106 | ₩51,585 | ₩51,623 | -0.93% | 14.9만 |
|---|
| 2026.08.14 | ₩52,827 | ₩52,827 | ₩52,309 | ₩52,373 | -0.86% | 8.8만 |
|---|
| 2026.08.13 | ₩51,692 | ₩52,787 | ₩51,425 | ₩52,760 | +2.07% | 19.4만 |
|---|
| 2026.08.12 | ₩51,585 | ₩51,732 | ₩51,025 | ₩51,452 | -0.26% | 9.7만 |
|---|
| 2026.08.11 | ₩51,866 | ₩52,239 | ₩51,636 | ₩51,786 | -0.15% | 9.7만 |
|---|
| 2026.08.10 | ₩51,692 | ₩52,146 | ₩51,616 | ₩52,039 | +0.67% | 13.4만 |
|---|
| 2026.08.07 | ₩51,332 | ₩52,039 | ₩51,181 | ₩51,818 | +0.95% | 16.8만 |
|---|
| 2026.08.06 | ₩50,598 | ₩50,882 | ₩50,544 | ₩50,718 | +0.24% | 10.2만 |
|---|
| 2026.08.05 | ₩52,319 | ₩52,319 | ₩51,265 | ₩51,326 | -1.90% | 10.3만 |
|---|
| 2026.08.04 | ₩50,811 | ₩56,057 | ₩50,664 | ₩51,915 | +2.17% | 20.4만 |
|---|
| 2026.08.03 | ₩50,611 | ₩51,265 | ₩50,611 | ₩51,025 | +0.82% | 38.1만 |
|---|
| 2026.07.31 | ₩49,570 | ₩50,131 | ₩49,303 | ₩50,091 | +1.05% | 19.5만 |
|---|
| 2026.07.30 | ₩50,357 | ₩50,357 | ₩49,076 | ₩49,928 | -0.85% | 11.4만 |
|---|
| 2026.07.29 | ₩50,171 | ₩51,278 | ₩50,144 | ₩50,731 | +1.12% | 23.8만 |
|---|
| 2026.07.28 | ₩49,023 | ₩50,237 | ₩49,023 | ₩50,073 | +2.14% | 15.6만 |
|---|
| 2026.07.27 | ₩48,115 | ₩49,116 | ₩48,115 | ₩48,791 | +1.40% | 4.7만 |
|---|
| 2026.07.24 | ₩47,261 | ₩48,146 | ₩47,261 | ₩47,755 | +1.04% | 5.1만 |
|---|
| 2026.07.23 | ₩47,368 | ₩47,448 | ₩46,861 | ₩46,994 | -0.79% | 3.7만 |
|---|
| 2026.07.22 | ₩48,542 | ₩48,542 | ₩47,384 | ₩47,540 | -2.06% | 20.8만 |
|---|
| 2026.07.21 | ₩48,462 | ₩48,776 | ₩48,249 | ₩48,449 | -0.03% | 8.8만 |
|---|
| 2026.07.20 | ₩48,676 | ₩49,090 | ₩48,416 | ₩48,706 | +0.06% | 5.3만 |
|---|
| 2026.07.17 | ₩48,823 | ₩49,274 | ₩48,424 | ₩48,716 | -0.22% | 5.8만 |
|---|
| 2026.07.16 | ₩48,756 | ₩49,383 | ₩48,756 | ₩49,092 | +0.69% | 18.7만 |
|---|
| 2026.07.15 | ₩48,422 | ₩49,029 | ₩48,422 | ₩48,582 | +0.33% | 13.7만 |
|---|
| 2026.07.14 | ₩48,382 | ₩48,382 | ₩47,736 | ₩48,086 | -0.61% | 4.8만 |
|---|
| 2026.07.13 | ₩47,968 | ₩48,582 | ₩47,928 | ₩48,370 | +0.84% | 12.8만 |
|---|
| 2026.07.10 | ₩47,955 | ₩47,986 | ₩47,421 | ₩47,667 | -0.60% | 4.7만 |
|---|
| 2026.07.09 | ₩47,021 | ₩47,544 | ₩46,538 | ₩47,544 | +1.11% | 3.3만 |
|---|
| 2026.07.08 | ₩47,435 | ₩47,461 | ₩46,994 | ₩47,254 | -0.38% | 6.8만 |
|---|
| 2026.07.07 | ₩47,875 | ₩47,982 | ₩47,535 | ₩47,676 | -0.42% | 4.8만 |
|---|
| 2026.07.06 | ₩46,994 | ₩47,541 | ₩46,954 | ₩47,381 | +0.82% | 6.4만 |
|---|
| 2026.07.02 | ₩46,954 | ₩47,234 | ₩46,714 | ₩47,084 | +0.28% | 1.9만 |
|---|
| 2026.07.01 | ₩45,913 | ₩46,914 | ₩45,913 | ₩46,498 | +1.27% | 9.8만 |
|---|
| 2026.06.30 | ₩45,553 | ₩45,739 | ₩45,406 | ₩45,646 | +0.21% | 4.3만 |
|---|
| 2026.06.29 | ₩45,806 | ₩45,870 | ₩45,419 | ₩45,713 | -0.20% | 6만 |
|---|
| 2026.06.26 | ₩44,058 | ₩45,593 | ₩44,058 | ₩45,593 | +3.48% | 2.9만 |
|---|
| 2026.06.25 | ₩44,698 | ₩44,885 | ₩44,055 | ₩44,055 | -1.44% | 3.4만 |
|---|
| 2026.06.24 | ₩44,084 | ₩45,071 | ₩44,084 | ₩44,673 | +1.34% | 5.3만 |
|---|
| 2026.06.23 | ₩43,737 | ₩44,331 | ₩43,737 | ₩44,207 | +1.07% | 18.8만 |
|---|
| 2026.06.22 | ₩43,964 | ₩44,151 | ₩43,564 | ₩43,834 | -0.30% | 2.3만 |
|---|
| 2026.06.18 | ₩44,191 | ₩44,191 | ₩43,704 | ₩44,058 | -0.30% | 5.4만 |
|---|
| 2026.06.17 | ₩44,779 | ₩44,952 | ₩43,884 | ₩43,930 | -1.90% | 16.4만 |
|---|
| 2026.06.16 | ₩45,005 | ₩45,299 | ₩44,771 | ₩44,771 | -0.52% | 2.5만 |
|---|
| 2026.06.15 | ₩45,433 | ₩45,433 | ₩44,899 | ₩44,940 | -1.08% | 4.5만 |
|---|
| 2026.06.12 | ₩45,019 | ₩45,486 | ₩44,738 | ₩45,120 | +0.23% | 3.8만 |
|---|
| 2026.06.11 | ₩44,672 | ₩45,043 | ₩44,271 | ₩44,996 | +0.73% | 4.2만 |
|---|
| 2026.06.10 | ₩44,592 | ₩45,099 | ₩44,371 | ₩44,478 | -0.25% | 4만 |
|---|
| 2026.06.09 | ₩44,765 | ₩45,152 | ₩43,804 | ₩44,621 | -0.32% | 3.7만 |
|---|
| 2026.06.08 | ₩44,632 | ₩44,912 | ₩44,431 | ₩44,693 | +0.14% | 7.1만 |
|---|
| 2026.06.05 | ₩45,206 | ₩45,272 | ₩44,098 | ₩44,274 | -2.06% | 6만 |
|---|
| 2026.06.04 | ₩44,765 | ₩45,526 | ₩44,765 | ₩45,147 | +0.85% | 1.6만 |
|---|
| 2026.06.03 | ₩45,005 | ₩45,005 | ₩44,358 | ₩44,554 | -1.00% | 2.2만 |
|---|
| 2026.06.02 | ₩45,379 | ₩45,513 | ₩45,219 | ₩45,243 | -0.30% | 7.5만 |
|---|
| 2026.06.01 | ₩44,792 | ₩45,873 | ₩44,498 | ₩45,790 | +2.23% | 28.9만 |
|---|
| 2026.05.29 | ₩44,365 | ₩44,812 | ₩44,218 | ₩44,685 | +0.72% | 3.2만 |
|---|
| 2026.05.28 | ₩44,084 | ₩44,431 | ₩43,818 | ₩44,298 | +0.48% | 3.8만 |
|---|
| 2026.05.27 | ₩43,964 | ₩44,472 | ₩43,964 | ₩44,047 | +0.19% | 8.7만 |
|---|
| 2026.05.26 | ₩44,178 | ₩44,298 | ₩43,938 | ₩44,130 | -0.11% | 5.9만 |
|---|
| 2026.05.22 | ₩43,577 | ₩44,071 | ₩43,577 | ₩44,018 | +1.01% | 3.9만 |
|---|
| 2026.05.21 | ₩43,297 | ₩43,551 | ₩42,923 | ₩43,394 | +0.23% | 4.4만 |
|---|
| 2026.05.20 | ₩43,003 | ₩43,617 | ₩42,603 | ₩43,579 | +1.34% | 4.4만 |
|---|
| 2026.05.19 | ₩43,190 | ₩43,310 | ₩42,950 | ₩42,963 | -0.53% | 3.8만 |
|---|
| 2026.05.18 | ₩42,363 | ₩43,204 | ₩42,363 | ₩43,133 | +1.82% | 3.6만 |
|---|
| 2026.05.15 | ₩42,243 | ₩42,463 | ₩42,208 | ₩42,288 | +0.11% | 4.1만 |
|---|
| 2026.05.14 | ₩42,710 | ₩42,830 | ₩42,376 | ₩42,455 | -0.60% | 2.4만 |
|---|
| 2026.05.13 | ₩42,910 | ₩42,910 | ₩42,283 | ₩42,550 | -0.84% | 3.5만 |
|---|
| 2026.05.12 | ₩43,110 | ₩43,110 | ₩42,750 | ₩43,067 | -0.10% | 2.9만 |
|---|
| 2026.05.11 | ₩44,342 | ₩44,342 | ₩43,384 | ₩43,429 | -2.06% | 5.1만 |
|---|
| 2026.05.08 | ₩44,311 | ₩44,311 | ₩43,657 | ₩44,247 | -0.14% | 3.1만 |
|---|
| 2026.05.07 | ₩44,271 | ₩44,552 | ₩44,165 | ₩44,351 | +0.18% | 3.6만 |
|---|
| 2026.05.06 | ₩44,351 | ₩44,351 | ₩43,904 | ₩44,031 | -0.72% | 2.2만 |
|---|
| 2026.05.05 | ₩44,165 | ₩44,311 | ₩43,831 | ₩44,281 | +0.26% | 7.7만 |
|---|
| 2026.05.04 | ₩43,871 | ₩44,498 | ₩43,804 | ₩43,992 | +0.28% | 3만 |
|---|
| 2026.05.01 | ₩43,604 | ₩43,991 | ₩43,497 | ₩43,983 | +0.87% | 5.2만 |
|---|
| 2026.04.30 | ₩42,857 | ₩43,384 | ₩42,670 | ₩43,338 | +1.12% | 15.2만 |
|---|
| 2026.04.29 | ₩42,883 | ₩42,950 | ₩42,690 | ₩42,939 | +0.13% | 11.6만 |
|---|
| 2026.04.28 | ₩43,057 | ₩43,364 | ₩42,883 | ₩42,971 | -0.20% | 2.6만 |
|---|
| 2026.04.27 | ₩42,803 | ₩43,164 | ₩42,803 | ₩42,985 | +0.42% | 3.7만 |
|---|
| 2026.04.24 | ₩42,283 | ₩42,797 | ₩42,203 | ₩42,794 | +1.21% | 3.7만 |
|---|
| 2026.04.23 | ₩42,923 | ₩42,923 | ₩42,056 | ₩42,348 | -1.34% | 4.7만 |
|---|
| 2026.04.22 | ₩43,444 | ₩43,444 | ₩42,937 | ₩43,130 | -0.72% | 3.3만 |
|---|
| 2026.04.21 | ₩43,457 | ₩43,851 | ₩43,003 | ₩43,030 | -0.98% | 4.8만 |
|---|
| 2026.04.20 | ₩42,683 | ₩43,324 | ₩42,616 | ₩43,284 | +1.41% | 5.5만 |
|---|
| 2026.04.17 | ₩42,696 | ₩43,097 | ₩42,696 | ₩42,829 | +0.31% | 8.9만 |
|---|
| 2026.04.16 | ₩42,123 | ₩42,523 | ₩42,109 | ₩42,347 | +0.53% | 2.5만 |
|---|
| 2026.04.15 | ₩41,562 | ₩42,069 | ₩41,562 | ₩41,972 | +0.99% | 4만 |
|---|
| 2026.04.14 | ₩41,442 | ₩41,729 | ₩41,255 | ₩41,326 | -0.28% | 3.8만 |
|---|
| 2026.04.13 | ₩40,294 | ₩41,188 | ₩40,187 | ₩41,167 | +2.17% | 4.8만 |
|---|
| 2026.04.10 | ₩41,041 | ₩41,041 | ₩40,174 | ₩40,275 | -1.87% | 3.3만 |
|---|
| 2026.04.09 | ₩41,015 | ₩41,028 | ₩40,701 | ₩40,945 | -0.17% | 3만 |
|---|
| 2026.04.08 | ₩42,016 | ₩42,016 | ₩41,195 | ₩41,290 | -1.73% | 4.7만 |
|---|
| 2026.04.07 | ₩40,921 | ₩41,255 | ₩40,752 | ₩40,999 | +0.19% | 3.4만 |
|---|
| 2026.04.06 | ₩40,601 | ₩41,068 | ₩40,541 | ₩41,009 | +1.01% | 5.3만 |
|---|
| 2026.04.02 | ₩39,800 | ₩40,641 | ₩39,753 | ₩40,557 | +1.90% | 7만 |
|---|
| 2026.04.01 | ₩40,321 | ₩40,573 | ₩39,987 | ₩40,239 | -0.20% | 11.2만 |
|---|
| 2026.03.31 | ₩39,720 | ₩40,414 | ₩39,536 | ₩40,080 | +0.91% | 5.7만 |
|---|
| 2026.03.30 | ₩39,760 | ₩39,787 | ₩39,066 | ₩39,252 | -1.28% | 4.1만 |
|---|
| 2026.03.27 | ₩39,573 | ₩39,713 | ₩39,266 | ₩39,365 | -0.53% | 2.2만 |
|---|
| 2026.03.26 | ₩39,733 | ₩40,561 | ₩39,733 | ₩40,083 | +0.88% | 2만 |
|---|
| 2026.03.25 | ₩40,385 | ₩40,454 | ₩39,547 | ₩40,032 | -0.87% | 2.4만 |
|---|
| 2026.03.24 | ₩39,947 | ₩40,147 | ₩39,560 | ₩39,860 | -0.22% | 3.7만 |
|---|
| 2026.03.23 | ₩40,161 | ₩40,494 | ₩39,733 | ₩40,233 | +0.18% | 4.2만 |
|---|
| 2026.03.20 | ₩39,760 | ₩39,827 | ₩39,386 | ₩39,557 | -0.51% | 4.8만 |
|---|
| 2026.03.19 | ₩39,306 | ₩40,107 | ₩39,306 | ₩39,832 | +1.34% | 2.1만 |
|---|
| 2026.03.18 | ₩39,720 | ₩39,894 | ₩39,551 | ₩39,580 | -0.35% | 3.2만 |
|---|
| 2026.03.17 | ₩39,827 | ₩40,254 | ₩39,827 | ₩39,900 | +0.18% | 10.2만 |
|---|
| 2026.03.16 | ₩39,493 | ₩39,667 | ₩39,360 | ₩39,446 | -0.12% | 9만 |
|---|
| 2026.03.13 | ₩39,333 | ₩39,453 | ₩39,009 | ₩39,173 | -0.41% | 3.3만 |
|---|
| 2026.03.12 | ₩39,533 | ₩39,653 | ₩39,233 | ₩39,233 | -0.76% | 3만 |
|---|
| 2026.03.11 | ₩39,627 | ₩39,827 | ₩39,480 | ₩39,800 | +0.44% | 5.8만 |
|---|
| 2026.03.10 | ₩40,161 | ₩40,241 | ₩39,667 | ₩39,709 | -1.12% | 3만 |
|---|
| 2026.03.09 | ₩39,934 | ₩40,441 | ₩39,373 | ₩40,346 | +1.03% | 12.1만 |
|---|
| 2026.03.06 | ₩40,201 | ₩40,321 | ₩39,894 | ₩40,281 | +0.20% | 4.6만 |
|---|
| 2026.03.05 | ₩40,641 | ₩41,081 | ₩40,453 | ₩40,658 | +0.04% | 6.2만 |
|---|
| 2026.03.04 | ₩40,628 | ₩40,921 | ₩40,367 | ₩40,885 | +0.63% | 8.8만 |
|---|
| 2026.03.03 | ₩40,134 | ₩40,754 | ₩39,894 | ₩40,534 | +1.00% | 3.6만 |
|---|
| 2026.03.02 | ₩40,401 | ₩40,761 | ₩40,194 | ₩40,721 | +0.79% | 9.9만 |
|---|
| 2026.02.27 | ₩40,241 | ₩40,561 | ₩40,120 | ₩40,521 | +0.70% | 3.2만 |
|---|
| 2026.02.26 | ₩40,014 | ₩40,668 | ₩40,014 | ₩40,608 | +1.48% | 2.8만 |
|---|
| 2026.02.25 | ₩40,227 | ₩40,227 | ₩39,693 | ₩40,095 | -0.33% | 3.8만 |
|---|
| 2026.02.24 | ₩39,613 | ₩40,094 | ₩39,613 | ₩40,048 | +1.10% | 3.4만 |
|---|
| 2026.02.23 | ₩40,454 | ₩40,454 | ₩39,472 | ₩39,605 | -2.10% | 6.2만 |
|---|
| 2026.02.20 | ₩40,107 | ₩40,788 | ₩40,107 | ₩40,560 | +1.13% | 3.6만 |
|---|
| 2026.02.19 | ₩40,147 | ₩40,361 | ₩40,027 | ₩40,331 | +0.46% | 5.1만 |
|---|
| 2026.02.18 | ₩39,894 | ₩40,307 | ₩39,894 | ₩40,231 | +0.85% | 5만 |
|---|
| 2026.02.17 | ₩40,054 | ₩40,054 | ₩39,240 | ₩39,814 | -0.60% | 6.7만 |
|---|
| 2026.02.13 | ₩39,547 | ₩40,187 | ₩39,453 | ₩40,014 | +1.18% | 11.1만 |
|---|
| 2026.02.12 | ₩40,414 | ₩40,414 | ₩39,079 | ₩39,384 | -2.55% | 6만 |
|---|
| 2026.02.11 | ₩40,815 | ₩40,815 | ₩40,100 | ₩40,283 | -1.30% | 4.1만 |
|---|
| 2026.02.10 | ₩40,614 | ₩40,855 | ₩40,534 | ₩40,568 | -0.12% | 6만 |
|---|
| 2026.02.09 | ₩40,548 | ₩40,761 | ₩40,254 | ₩40,610 | +0.15% | 4.5만 |
|---|
| 2026.02.06 | ₩39,680 | ₩40,688 | ₩39,680 | ₩40,678 | +2.52% | 7.2만 |
|---|
| 2026.02.05 | ₩39,667 | ₩39,987 | ₩39,173 | ₩39,293 | -0.94% | 9.4만 |
|---|
| 2026.02.04 | ₩39,894 | ₩40,147 | ₩39,760 | ₩39,994 | +0.25% | 5.3만 |
|---|
| 2026.02.03 | ₩40,187 | ₩40,187 | ₩39,186 | ₩39,651 | -1.34% | 10.6만 |
|---|
| 2026.02.02 | ₩39,693 | ₩40,386 | ₩39,640 | ₩40,162 | +1.18% | 6.8만 |
|---|
| 2026.01.30 | ₩39,907 | ₩40,167 | ₩39,707 | ₩40,000 | +0.23% | 9만 |
|---|
| 2026.01.29 | ₩40,414 | ₩40,467 | ₩39,773 | ₩40,238 | -0.44% | 14.7만 |
|---|
| 2026.01.28 | ₩40,494 | ₩40,548 | ₩40,054 | ₩40,138 | -0.88% | 14.5만 |
|---|
| 2026.01.27 | ₩40,374 | ₩40,374 | ₩39,987 | ₩40,266 | -0.27% | 18.4만 |
|---|
| 2026.01.26 | ₩40,494 | ₩40,494 | ₩40,161 | ₩40,295 | -0.49% | 7.6만 |
|---|
| 2026.01.23 | ₩40,721 | ₩40,868 | ₩40,294 | ₩40,314 | -1.00% | 4.1만 |
|---|
| 2026.01.22 | ₩40,521 | ₩40,855 | ₩40,521 | ₩40,650 | +0.32% | 6만 |
|---|
| 2026.01.21 | ₩39,827 | ₩40,334 | ₩39,814 | ₩40,293 | +1.17% | 5.6만 |
|---|
| 2026.01.20 | ₩39,453 | ₩39,814 | ₩39,400 | ₩39,477 | +0.06% | 16.5만 |
|---|
| 2026.01.16 | ₩40,441 | ₩40,441 | ₩39,894 | ₩39,911 | -1.31% | 7.9만 |
|---|
| 2026.01.15 | ₩40,254 | ₩40,588 | ₩40,027 | ₩40,394 | +0.35% | 7.9만 |
|---|
| 2026.01.14 | ₩40,187 | ₩40,534 | ₩40,174 | ₩40,275 | +0.22% | 10.5만 |
|---|
| 2026.01.13 | ₩40,628 | ₩40,628 | ₩40,147 | ₩40,174 | -1.12% | 6만 |
|---|
| 2026.01.12 | ₩40,334 | ₩40,668 | ₩40,187 | ₩40,463 | +0.32% | 4.8만 |
|---|
| 2026.01.09 | ₩40,628 | ₩40,628 | ₩40,136 | ₩40,490 | -0.34% | 4.7만 |
|---|
| 2026.01.08 | ₩39,934 | ₩40,600 | ₩39,880 | ₩40,478 | +1.36% | 7.5만 |
|---|
| 2026.01.07 | ₩40,254 | ₩40,254 | ₩39,814 | ₩39,940 | -0.78% | 7.2만 |
|---|
| 2026.01.06 | ₩39,707 | ₩40,106 | ₩39,573 | ₩40,080 | +0.94% | 4.6만 |
|---|
| 2026.01.05 | ₩39,560 | ₩40,054 | ₩39,507 | ₩39,799 | +0.60% | 11.8만 |
|---|
| 2026.01.02 | ₩39,520 | ₩39,520 | ₩39,106 | ₩39,340 | -0.46% | 15만 |
|---|
| 2025.12.31 | ₩39,600 | ₩39,600 | ₩39,321 | ₩39,353 | -0.62% | 6.6만 |
|---|
| 2025.12.30 | ₩39,773 | ₩39,822 | ₩39,640 | ₩39,644 | -0.33% | 4.3만 |
|---|
| 2025.12.29 | ₩39,640 | ₩39,814 | ₩39,640 | ₩39,725 | +0.22% | 3.5만 |
|---|
| 2025.12.26 | ₩39,733 | ₩39,814 | ₩39,619 | ₩39,795 | +0.15% | 4만 |
|---|
| 2025.12.24 | ₩39,653 | ₩39,827 | ₩39,509 | ₩39,803 | +0.38% | 4.2만 |
|---|
| 2025.12.23 | ₩39,840 | ₩39,840 | ₩39,539 | ₩39,680 | -0.40% | 5만 |
|---|
| 2025.12.22 | ₩39,974 | ₩40,187 | ₩39,840 | ₩39,880 | -0.23% | 4.8만 |
|---|
| 2025.12.19 | ₩39,653 | ₩39,867 | ₩39,653 | ₩39,744 | +0.23% | 3.9만 |
|---|
| 2025.12.18 | ₩39,814 | ₩39,880 | ₩39,466 | ₩39,520 | -0.74% | 3.5만 |
|---|
| 2025.12.17 | ₩39,747 | ₩40,054 | ₩39,573 | ₩39,575 | -0.43% | 4.9만 |
|---|
| 2025.12.16 | ₩39,773 | ₩39,840 | ₩39,400 | ₩39,548 | -0.57% | 5.3만 |
|---|
| 2025.12.15 | ₩40,548 | ₩40,548 | ₩39,894 | ₩39,912 | -1.57% | 3.6만 |
|---|
| 2025.12.12 | ₩40,668 | ₩40,708 | ₩40,321 | ₩40,343 | -0.80% | 6.3만 |
|---|
| 2025.12.11 | ₩40,187 | ₩40,608 | ₩40,167 | ₩40,501 | +0.78% | 4.4만 |
|---|
| 2025.12.10 | ₩40,000 | ₩40,574 | ₩39,811 | ₩40,414 | +1.03% | 5.2만 |
|---|
| 2025.12.09 | ₩39,773 | ₩40,294 | ₩39,773 | ₩40,036 | +0.66% | 18.3만 |
|---|
| 2025.12.08 | ₩40,187 | ₩40,187 | ₩39,827 | ₩39,848 | -0.84% | 5.8만 |
|---|
| 2025.12.05 | ₩40,027 | ₩40,394 | ₩39,944 | ₩40,088 | +0.15% | 46.2만 |
|---|
| 2025.12.04 | ₩39,854 | ₩40,107 | ₩39,715 | ₩39,972 | +0.30% | 28만 |
|---|
| 2025.12.03 | ₩39,240 | ₩39,928 | ₩39,213 | ₩39,892 | +1.66% | 5만 |
|---|
| 2025.12.02 | ₩39,266 | ₩39,266 | ₩38,979 | ₩39,073 | -0.49% | 6.8만 |
|---|
| 2025.12.01 | ₩38,839 | ₩39,346 | ₩38,839 | ₩39,122 | +0.73% | 4.9만 |
|---|
| 2025.11.28 | ₩39,026 | ₩39,266 | ₩38,906 | ₩39,192 | +0.42% | 2.7만 |
|---|
| 2025.11.26 | ₩38,706 | ₩39,221 | ₩38,706 | ₩38,967 | +0.68% | 5.1만 |
|---|
| 2025.11.25 | ₩38,105 | ₩38,786 | ₩38,105 | ₩38,710 | +1.59% | 4.1만 |
|---|
| 2025.11.24 | ₩37,651 | ₩37,985 | ₩37,451 | ₩37,948 | +0.79% | 3.5만 |
|---|
| 2025.11.21 | ₩36,824 | ₩37,771 | ₩36,797 | ₩37,565 | +2.01% | 5.3만 |
|---|
| 2025.11.20 | ₩37,718 | ₩37,958 | ₩36,644 | ₩36,649 | -2.83% | 5.6만 |
|---|
| 2025.11.19 | ₩37,358 | ₩37,423 | ₩37,097 | ₩37,254 | -0.28% | 5.2만 |
|---|
| 2025.11.18 | ₩37,157 | ₩37,571 | ₩36,980 | ₩37,440 | +0.76% | 3.3만 |
|---|
| 2025.11.17 | ₩37,998 | ₩38,132 | ₩37,191 | ₩37,262 | -1.94% | 3.7만 |
|---|
| 2025.11.14 | ₩37,785 | ₩38,159 | ₩37,651 | ₩38,008 | +0.59% | 7.1만 |
|---|
| 2025.11.13 | ₩38,452 | ₩38,666 | ₩37,932 | ₩38,054 | -1.03% | 3.6만 |
|---|
| 2025.11.12 | ₩38,719 | ₩38,953 | ₩38,519 | ₩38,548 | -0.44% | 1.7만 |
|---|
| 2025.11.11 | ₩38,305 | ₩38,759 | ₩38,305 | ₩38,686 | +0.99% | 8.4만 |
|---|
| 2025.11.10 | ₩38,292 | ₩38,412 | ₩38,005 | ₩38,309 | +0.05% | 3.9만 |
|---|
| 2025.11.07 | ₩37,398 | ₩37,932 | ₩37,358 | ₩37,932 | +1.43% | 6.6만 |
|---|
| 2025.11.06 | ₩38,145 | ₩38,183 | ₩37,451 | ₩37,455 | -1.81% | 6만 |
|---|
| 2025.11.05 | ₩37,518 | ₩37,945 | ₩37,518 | ₩37,729 | +0.56% | 9.3만 |
|---|
| 2025.11.04 | ₩37,731 | ₩37,905 | ₩37,514 | ₩37,514 | -0.58% | 9만 |
|---|
| 2025.11.03 | ₩38,065 | ₩38,239 | ₩37,638 | ₩38,209 | +0.38% | 10.8만 |
|---|
| 2025.10.31 | ₩37,932 | ₩38,132 | ₩37,825 | ₩38,094 | +0.43% | 1.6만 |
|---|
| 2025.10.30 | ₩38,052 | ₩38,292 | ₩37,878 | ₩37,888 | -0.43% | 2.2만 |
|---|
| 2025.10.29 | ₩38,599 | ₩38,799 | ₩38,032 | ₩38,187 | -1.07% | 6.2만 |
|---|
| 2025.10.28 | ₩38,812 | ₩38,812 | ₩38,546 | ₩38,586 | -0.58% | 3.7만 |
|---|
| 2025.10.27 | ₩39,053 | ₩39,053 | ₩38,799 | ₩38,857 | -0.50% | 3.3만 |
|---|
| 2025.10.24 | ₩39,146 | ₩39,146 | ₩38,746 | ₩38,751 | -1.01% | 8.6만 |
|---|
| 2025.10.23 | ₩38,452 | ₩38,812 | ₩38,425 | ₩38,744 | +0.76% | 14.4만 |
|---|
| 2025.10.22 | ₩38,345 | ₩38,424 | ₩37,878 | ₩38,140 | -0.54% | 8만 |
|---|
| 2025.10.21 | ₩38,212 | ₩38,559 | ₩38,058 | ₩38,461 | +0.65% | 3.1만 |
|---|
| 2025.10.20 | ₩37,945 | ₩38,252 | ₩37,906 | ₩38,208 | +0.69% | 4.1만 |
|---|
| 2025.10.17 | ₩37,545 | ₩37,725 | ₩37,411 | ₩37,611 | +0.18% | 19.5만 |
|---|
| 2025.10.16 | ₩38,265 | ₩38,292 | ₩37,491 | ₩37,675 | -1.54% | 8.3만 |
|---|
| 2025.10.15 | ₩38,319 | ₩38,532 | ₩37,901 | ₩38,102 | -0.56% | 3.6만 |
|---|
| 2025.10.14 | ₩37,184 | ₩38,225 | ₩37,184 | ₩37,994 | +2.18% | 4.6만 |
|---|
| 2025.10.13 | ₩37,611 | ₩37,825 | ₩37,403 | ₩37,806 | +0.52% | 5만 |
|---|
| 2025.10.10 | ₩38,439 | ₩38,490 | ₩37,025 | ₩37,027 | -3.67% | 4.6만 |
|---|