시장 데이터를 불러오는 중
전체 종목
VictoryShares Free Cash Flow ETF 과거 주가
VictoryShares Free Cash Flow ETF · VFLO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VictoryShares Free Cash Flow ETF · VFLO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,821 | ₩71,102 | ₩70,620 | ₩70,727 | -0.13% | 159.3만 |
| 2026.10.08 | ₩70,058 | ₩70,821 | ₩69,857 | ₩70,807 | +1.07% | 232.3만 |
| 2026.10.07 | ₩69,536 | ₩70,212 | ₩69,482 | ₩69,977 | +0.64% | 323.9만 |
| 2026.10.06 | ₩69,830 | ₩70,031 | ₩69,656 | ₩69,803 | -0.04% | 239.5만 |
| 2026.10.05 | ₩69,295 | ₩69,803 | ₩69,081 | ₩69,629 | +0.48% | 261.6만 |
| 2026.10.02 | ₩69,830 | ₩69,830 | ₩69,147 | ₩69,362 | -0.67% | 308.9만 |
| 2026.10.01 | ₩69,402 | ₩69,937 | ₩69,161 | ₩69,750 | +0.50% | 323.6만 |
| 2026.09.30 | ₩68,545 | ₩68,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,518 |
| -0.04% |
| 203.9만 |
| 2026.09.29 | ₩68,210 | ₩68,311 | ₩67,802 | ₩68,277 | +0.10% | 214.1만 |
|---|
| 2026.09.28 | ₩68,612 | ₩68,639 | ₩68,023 | ₩68,318 | -0.43% | 179.4만 |
|---|
| 2026.09.25 | ₩69,067 | ₩69,201 | ₩68,799 | ₩69,067 | 0.00% | 221.3만 |
|---|
| 2026.09.24 | ₩69,763 | ₩69,817 | ₩69,020 | ₩69,081 | -0.98% | 178.1만 |
|---|
| 2026.09.23 | ₩70,299 | ₩70,299 | ₩69,542 | ₩69,603 | -0.99% | 295.7만 |
|---|
| 2026.09.22 | ₩70,754 | ₩70,754 | ₩70,011 | ₩70,165 | -0.83% | 330.7만 |
|---|
| 2026.09.21 | ₩71,142 | ₩71,296 | ₩70,479 | ₩70,513 | -0.88% | 222.1만 |
|---|
| 2026.09.18 | ₩71,731 | ₩71,731 | ₩70,874 | ₩70,941 | -1.10% | 208.9만 |
|---|
| 2026.09.17 | ₩71,523 | ₩71,845 | ₩71,222 | ₩71,717 | +0.27% | 206.8만 |
|---|
| 2026.09.16 | ₩72,400 | ₩72,400 | ₩70,995 | ₩71,383 | -1.41% | 296.9만 |
|---|
| 2026.09.15 | ₩72,681 | ₩73,210 | ₩72,340 | ₩72,802 | +0.17% | 240.6만 |
|---|
| 2026.09.14 | ₩73,042 | ₩73,243 | ₩72,507 | ₩72,895 | -0.20% | 292.3만 |
|---|
| 2026.09.11 | ₩72,025 | ₩72,320 | ₩71,684 | ₩72,119 | +0.13% | 168.6만 |
|---|
| 2026.09.10 | ₩71,978 | ₩72,119 | ₩71,644 | ₩71,691 | -0.40% | 211.5만 |
|---|
| 2026.09.09 | ₩72,547 | ₩72,547 | ₩71,871 | ₩71,972 | -0.79% | 311.5만 |
|---|
| 2026.09.08 | ₩73,605 | ₩73,618 | ₩72,346 | ₩72,387 | -1.65% | 234.4만 |
|---|
| 2026.09.04 | ₩74,287 | ₩74,408 | ₩73,625 | ₩74,006 | -0.38% | 200.3만 |
|---|
| 2026.09.03 | ₩75,157 | ₩75,546 | ₩74,749 | ₩75,050 | -0.14% | 214.1만 |
|---|
| 2026.09.02 | ₩74,214 | ₩74,783 | ₩74,207 | ₩74,461 | +0.33% | 292.1만 |
|---|
| 2026.09.01 | ₩74,314 | ₩74,769 | ₩73,993 | ₩74,100 | -0.29% | 285.7만 |
|---|
| 2026.08.31 | ₩74,435 | ₩74,769 | ₩74,207 | ₩74,408 | -0.04% | 270.2만 |
|---|
| 2026.08.28 | ₩74,408 | ₩74,804 | ₩74,240 | ₩74,501 | +0.13% | 187.2만 |
|---|
| 2026.08.27 | ₩73,832 | ₩74,368 | ₩73,672 | ₩74,261 | +0.58% | 235.2만 |
|---|
| 2026.08.26 | ₩72,781 | ₩73,785 | ₩72,708 | ₩73,297 | +0.71% | 151.9만 |
|---|
| 2026.08.25 | ₩73,752 | ₩73,979 | ₩73,504 | ₩73,819 | +0.09% | 225.9만 |
|---|
| 2026.08.24 | ₩74,093 | ₩74,414 | ₩73,892 | ₩74,194 | +0.14% | 214.4만 |
|---|
| 2026.08.21 | ₩74,100 | ₩74,535 | ₩73,652 | ₩74,220 | +0.16% | 205만 |
|---|
| 2026.08.20 | ₩73,739 | ₩74,287 | ₩73,672 | ₩73,712 | -0.04% | 320만 |
|---|
| 2026.08.19 | ₩72,641 | ₩74,127 | ₩72,514 | ₩73,725 | +1.49% | 295.5만 |
|---|
| 2026.08.18 | ₩71,905 | ₩72,413 | ₩71,798 | ₩71,838 | -0.09% | 159.5만 |
|---|
| 2026.08.17 | ₩71,744 | ₩71,744 | ₩71,343 | ₩71,383 | -0.50% | 138.3만 |
|---|
| 2026.08.14 | ₩72,280 | ₩72,293 | ₩71,704 | ₩71,891 | -0.54% | 127.4만 |
|---|
| 2026.08.13 | ₩70,847 | ₩71,925 | ₩70,560 | ₩71,891 | +1.47% | 227.6만 |
|---|
| 2026.08.12 | ₩70,386 | ₩70,754 | ₩70,245 | ₩70,727 | +0.48% | 212.9만 |
|---|
| 2026.08.11 | ₩70,312 | ₩70,981 | ₩70,285 | ₩70,834 | +0.74% | 194.5만 |
|---|
| 2026.08.10 | ₩69,014 | ₩70,593 | ₩68,880 | ₩70,593 | +2.29% | 201.6만 |
|---|
| 2026.08.07 | ₩68,130 | ₩68,920 | ₩68,016 | ₩68,880 | +1.10% | 130.7만 |
|---|
| 2026.08.06 | ₩67,253 | ₩67,421 | ₩66,885 | ₩67,381 | +0.19% | 205.6만 |
|---|
| 2026.08.05 | ₩68,371 | ₩68,425 | ₩67,274 | ₩67,488 | -1.29% | 156.4만 |
|---|
| 2026.08.04 | ₩66,765 | ₩67,615 | ₩66,511 | ₩67,595 | +1.24% | 255.6만 |
|---|
| 2026.08.03 | ₩67,046 | ₩67,300 | ₩66,805 | ₩66,926 | -0.18% | 146.2만 |
|---|
| 2026.07.31 | ₩66,243 | ₩66,644 | ₩65,627 | ₩66,577 | +0.51% | 131.9만 |
|---|
| 2026.07.30 | ₩66,310 | ₩66,450 | ₩65,346 | ₩66,417 | +0.16% | 354.2만 |
|---|
| 2026.07.29 | ₩66,738 | ₩67,822 | ₩66,470 | ₩67,220 | +0.72% | 192.8만 |
|---|
| 2026.07.28 | ₩65,614 | ₩66,484 | ₩65,527 | ₩66,337 | +1.10% | 207.4만 |
|---|
| 2026.07.27 | ₩64,958 | ₩65,547 | ₩64,797 | ₩65,172 | +0.33% | 171.6만 |
|---|
| 2026.07.24 | ₩64,074 | ₩64,971 | ₩64,070 | ₩64,436 | +0.56% | 149.6만 |
|---|
| 2026.07.23 | ₩64,141 | ₩64,155 | ₩63,318 | ₩63,472 | -1.04% | 132.4만 |
|---|
| 2026.07.22 | ₩64,717 | ₩64,777 | ₩63,987 | ₩64,034 | -1.05% | 140.7만 |
|---|
| 2026.07.21 | ₩63,874 | ₩64,282 | ₩63,693 | ₩64,248 | +0.59% | 159.2만 |
|---|
| 2026.07.20 | ₩63,740 | ₩64,315 | ₩63,499 | ₩63,994 | +0.40% | 130.5만 |
|---|
| 2026.07.17 | ₩64,141 | ₩64,630 | ₩63,820 | ₩63,981 | -0.25% | 153.3만 |
|---|
| 2026.07.16 | ₩63,887 | ₩64,262 | ₩63,558 | ₩64,101 | +0.34% | 139.3만 |
|---|
| 2026.07.15 | ₩63,847 | ₩64,095 | ₩63,412 | ₩63,579 | -0.42% | 110.8만 |
|---|
| 2026.07.14 | ₩63,432 | ₩63,860 | ₩63,405 | ₩63,526 | +0.15% | 148.6만 |
|---|
| 2026.07.13 | ₩63,767 | ₩64,195 | ₩63,660 | ₩64,034 | +0.42% | 113.1만 |
|---|
| 2026.07.10 | ₩63,726 | ₩63,840 | ₩63,164 | ₩63,432 | -0.46% | 81.1만 |
|---|
| 2026.07.09 | ₩62,629 | ₩63,352 | ₩62,271 | ₩63,352 | +1.15% | 133.2만 |
|---|
| 2026.07.08 | ₩63,251 | ₩63,365 | ₩62,737 | ₩62,990 | -0.41% | 155.4만 |
|---|
| 2026.07.07 | ₩63,419 | ₩63,740 | ₩63,164 | ₩63,526 | +0.17% | 133.4만 |
|---|
| 2026.07.06 | ₩62,964 | ₩63,042 | ₩62,294 | ₩62,763 | -0.32% | 90.2만 |
|---|
| 2026.07.02 | ₩62,308 | ₩62,984 | ₩62,308 | ₩62,910 | +0.97% | 110.4만 |
|---|
| 2026.07.01 | ₩61,558 | ₩62,301 | ₩61,558 | ₩61,866 | +0.50% | 134만 |
|---|
| 2026.06.30 | ₩61,585 | ₩61,772 | ₩61,170 | ₩61,237 | -0.57% | 89.6만 |
|---|
| 2026.06.29 | ₩62,214 | ₩62,267 | ₩61,575 | ₩61,679 | -0.86% | 121만 |
|---|
| 2026.06.26 | ₩61,009 | ₩62,053 | ₩61,009 | ₩61,826 | +1.34% | 99.1만 |
|---|
| 2026.06.25 | ₩61,103 | ₩61,598 | ₩60,795 | ₩60,969 | -0.22% | 132.1만 |
|---|
| 2026.06.24 | ₩60,420 | ₩61,264 | ₩60,327 | ₩60,902 | +0.80% | 76.4만 |
|---|
| 2026.06.23 | ₩60,527 | ₩60,870 | ₩60,300 | ₩60,675 | +0.24% | 135.7만 |
|---|
| 2026.06.22 | ₩60,434 | ₩60,822 | ₩60,286 | ₩60,648 | +0.35% | 69만 |
|---|
| 2026.06.18 | ₩60,835 | ₩60,962 | ₩60,380 | ₩60,568 | -0.44% | 108.8만 |
|---|
| 2026.06.17 | ₩62,040 | ₩62,040 | ₩60,420 | ₩60,541 | -2.42% | 129.4만 |
|---|
| 2026.06.16 | ₩62,709 | ₩62,823 | ₩61,806 | ₩61,866 | -1.34% | 88.1만 |
|---|
| 2026.06.15 | ₩62,682 | ₩62,870 | ₩62,375 | ₩62,508 | -0.28% | 82만 |
|---|
| 2026.06.12 | ₩61,585 | ₩62,267 | ₩61,083 | ₩61,960 | +0.61% | 94.6만 |
|---|
| 2026.06.11 | ₩60,460 | ₩61,531 | ₩60,086 | ₩61,397 | +1.55% | 163.5만 |
|---|
| 2026.06.10 | ₩61,009 | ₩61,705 | ₩60,233 | ₩60,273 | -1.21% | 133.1만 |
|---|
| 2026.06.09 | ₩62,107 | ₩62,575 | ₩59,965 | ₩61,451 | -1.06% | 133.8만 |
|---|
| 2026.06.08 | ₩62,013 | ₩62,267 | ₩61,464 | ₩61,772 | -0.39% | 59.4만 |
|---|
| 2026.06.05 | ₩63,084 | ₩63,178 | ₩61,451 | ₩61,638 | -2.29% | 76.2만 |
|---|
| 2026.06.04 | ₩63,499 | ₩63,834 | ₩63,191 | ₩63,512 | +0.02% | 90.3만 |
|---|
| 2026.06.03 | ₩63,218 | ₩63,255 | ₩62,455 | ₩63,151 | -0.11% | 79.8만 |
|---|
| 2026.06.02 | ₩63,967 | ₩64,048 | ₩63,325 | ₩63,432 | -0.84% | 117만 |
|---|
| 2026.06.01 | ₩62,696 | ₩64,570 | ₩62,696 | ₩64,489 | +2.86% | 112.5만 |
|---|
| 2026.05.29 | ₩61,786 | ₩62,408 | ₩61,645 | ₩62,334 | +0.89% | 77.9만 |
|---|
| 2026.05.28 | ₩59,805 | ₩60,427 | ₩59,376 | ₩60,139 | +0.56% | 95.5만 |
|---|
| 2026.05.27 | ₩59,617 | ₩60,126 | ₩59,590 | ₩59,644 | +0.04% | 94.6만 |
|---|
| 2026.05.26 | ₩59,510 | ₩59,711 | ₩59,109 | ₩59,416 | -0.16% | 76.8만 |
|---|
| 2026.05.22 | ₩58,654 | ₩59,256 | ₩58,654 | ₩59,135 | +0.82% | 68.8만 |
|---|
| 2026.05.21 | ₩57,328 | ₩57,978 | ₩56,873 | ₩57,971 | +1.12% | 59.5만 |
|---|
| 2026.05.20 | ₩57,168 | ₩57,656 | ₩56,626 | ₩57,636 | +0.82% | 73.8만 |
|---|
| 2026.05.19 | ₩57,114 | ₩57,382 | ₩56,847 | ₩56,963 | -0.26% | 69.3만 |
|---|
| 2026.05.18 | ₩57,021 | ₩57,395 | ₩56,766 | ₩57,208 | +0.33% | 65.6만 |
|---|
| 2026.05.15 | ₩56,766 | ₩57,114 | ₩56,565 | ₩56,887 | +0.21% | 53.8만 |
|---|
| 2026.05.14 | ₩57,302 | ₩57,409 | ₩57,021 | ₩57,154 | -0.26% | 62.5만 |
|---|
| 2026.05.13 | ₩57,476 | ₩57,476 | ₩56,860 | ₩57,208 | -0.47% | 58.5만 |
|---|
| 2026.05.12 | ₩57,676 | ₩57,676 | ₩56,867 | ₩57,449 | -0.39% | 81.5만 |
|---|
| 2026.05.11 | ₩58,359 | ₩58,600 | ₩57,723 | ₩57,837 | -0.89% | 83.7만 |
|---|
| 2026.05.08 | ₩57,663 | ₩58,386 | ₩57,261 | ₩58,386 | +1.25% | 64.4만 |
|---|
| 2026.05.07 | ₩58,038 | ₩58,131 | ₩57,422 | ₩57,583 | -0.78% | 70.1만 |
|---|
| 2026.05.06 | ₩58,065 | ₩58,065 | ₩57,482 | ₩57,864 | -0.35% | 64.9만 |
|---|
| 2026.05.05 | ₩57,275 | ₩57,757 | ₩56,934 | ₩57,650 | +0.65% | 82.1만 |
|---|
| 2026.05.04 | ₩57,074 | ₩57,609 | ₩56,954 | ₩57,114 | +0.07% | 52.9만 |
|---|
| 2026.05.01 | ₩56,766 | ₩57,041 | ₩56,525 | ₩57,007 | +0.42% | 50.3만 |
|---|
| 2026.04.30 | ₩56,057 | ₩56,432 | ₩55,816 | ₩56,298 | +0.43% | 54.3만 |
|---|
| 2026.04.29 | ₩55,454 | ₩56,130 | ₩55,367 | ₩56,097 | +1.16% | 67.4만 |
|---|
| 2026.04.28 | ₩55,736 | ₩55,923 | ₩55,234 | ₩55,441 | -0.53% | 50.5만 |
|---|
| 2026.04.27 | ₩55,642 | ₩56,057 | ₩55,642 | ₩55,695 | +0.10% | 56.2만 |
|---|
| 2026.04.24 | ₩55,173 | ₩55,622 | ₩54,932 | ₩55,576 | +0.73% | 49.3만 |
|---|
| 2026.04.23 | ₩55,709 | ₩55,709 | ₩54,598 | ₩55,147 | -1.01% | 84.7만 |
|---|
| 2026.04.22 | ₩56,405 | ₩56,539 | ₩55,936 | ₩56,191 | -0.38% | 92.4만 |
|---|
| 2026.04.21 | ₩56,365 | ₩56,713 | ₩55,889 | ₩55,950 | -0.74% | 98.7만 |
|---|
| 2026.04.20 | ₩55,869 | ₩56,204 | ₩55,869 | ₩56,077 | +0.37% | 60.1만 |
|---|
| 2026.04.17 | ₩55,588 | ₩56,057 | ₩55,562 | ₩55,896 | +0.55% | 91.7만 |
|---|
| 2026.04.16 | ₩55,120 | ₩55,508 | ₩54,932 | ₩55,147 | +0.05% | 177.5만 |
|---|
| 2026.04.15 | ₩54,544 | ₩54,939 | ₩54,410 | ₩54,718 | +0.32% | 67.4만 |
|---|
| 2026.04.14 | ₩54,544 | ₩54,718 | ₩54,290 | ₩54,437 | -0.20% | 60.9만 |
|---|
| 2026.04.13 | ₩53,018 | ₩54,303 | ₩53,018 | ₩54,303 | +2.42% | 52.9만 |
|---|
| 2026.04.10 | ₩53,955 | ₩53,955 | ₩52,972 | ₩53,059 | -1.66% | 75.5만 |
|---|
| 2026.04.09 | ₩53,982 | ₩53,995 | ₩53,306 | ₩53,755 | -0.42% | 102.8만 |
|---|
| 2026.04.08 | ₩54,718 | ₩54,866 | ₩54,076 | ₩54,196 | -0.95% | 61만 |
|---|
| 2026.04.07 | ₩53,473 | ₩53,701 | ₩53,099 | ₩53,325 | -0.28% | 83만 |
|---|
| 2026.04.06 | ₩53,299 | ₩53,641 | ₩53,206 | ₩53,514 | +0.40% | 84.4만 |
|---|
| 2026.04.02 | ₩52,496 | ₩53,581 | ₩52,429 | ₩53,326 | +1.58% | 81.5만 |
|---|
| 2026.04.01 | ₩53,032 | ₩53,433 | ₩52,670 | ₩53,099 | +0.13% | 124.9만 |
|---|
| 2026.03.31 | ₩52,269 | ₩53,099 | ₩52,001 | ₩52,844 | +1.10% | 88.9만 |
|---|
| 2026.03.30 | ₩52,363 | ₩52,503 | ₩51,426 | ₩51,693 | -1.28% | 56.9만 |
|---|
| 2026.03.27 | ₩52,483 | ₩52,483 | ₩51,740 | ₩51,867 | -1.17% | 74만 |
|---|
| 2026.03.26 | ₩52,898 | ₩53,567 | ₩52,731 | ₩52,777 | -0.23% | 60.2만 |
|---|
| 2026.03.25 | ₩53,299 | ₩53,634 | ₩52,624 | ₩53,286 | -0.03% | 67.9만 |
|---|
| 2026.03.24 | ₩52,764 | ₩53,059 | ₩52,470 | ₩52,911 | +0.28% | 87.2만 |
|---|
| 2026.03.23 | ₩53,112 | ₩53,594 | ₩52,724 | ₩53,032 | -0.15% | 95.8만 |
|---|
| 2026.03.20 | ₩53,018 | ₩53,059 | ₩52,282 | ₩52,523 | -0.93% | 142.4만 |
|---|
| 2026.03.19 | ₩52,496 | ₩53,393 | ₩52,496 | ₩53,032 | +1.02% | 56.9만 |
|---|
| 2026.03.18 | ₩53,099 | ₩53,279 | ₩52,737 | ₩52,764 | -0.63% | 55.8만 |
|---|
| 2026.03.17 | ₩53,246 | ₩53,688 | ₩53,186 | ₩53,259 | +0.03% | 64.2만 |
|---|
| 2026.03.16 | ₩52,697 | ₩53,059 | ₩52,603 | ₩52,871 | +0.33% | 164만 |
|---|
| 2026.03.13 | ₩52,777 | ₩52,938 | ₩52,396 | ₩52,470 | -0.58% | 113.4만 |
|---|
| 2026.03.12 | ₩53,045 | ₩53,313 | ₩52,603 | ₩52,603 | -0.83% | 117.4만 |
|---|
| 2026.03.11 | ₩52,818 | ₩53,233 | ₩52,711 | ₩53,166 | +0.66% | 73.4만 |
|---|
| 2026.03.10 | ₩53,527 | ₩53,527 | ₩52,777 | ₩52,898 | -1.18% | 139.6만 |
|---|
| 2026.03.09 | ₩53,286 | ₩53,688 | ₩52,603 | ₩53,634 | +0.65% | 135.1만 |
|---|
| 2026.03.06 | ₩53,688 | ₩53,828 | ₩53,139 | ₩53,688 | 0.00% | 144.2만 |
|---|
| 2026.03.05 | ₩54,089 | ₩54,538 | ₩53,752 | ₩54,036 | -0.10% | 125.4만 |
|---|
| 2026.03.04 | ₩53,929 | ₩54,178 | ₩53,480 | ₩54,049 | +0.22% | 108.7만 |
|---|
| 2026.03.03 | ₩53,701 | ₩54,022 | ₩52,791 | ₩53,801 | +0.19% | 186.9만 |
|---|
| 2026.03.02 | ₩54,170 | ₩54,405 | ₩53,768 | ₩54,357 | +0.35% | 146.1만 |
|---|
| 2026.02.27 | ₩53,768 | ₩54,183 | ₩53,407 | ₩54,183 | +0.77% | 65.5만 |
|---|
| 2026.02.26 | ₩53,380 | ₩53,942 | ₩53,360 | ₩53,835 | +0.85% | 84.1만 |
|---|
| 2026.02.25 | ₩53,473 | ₩53,473 | ₩52,911 | ₩53,407 | -0.13% | 93.5만 |
|---|
| 2026.02.24 | ₩53,032 | ₩53,567 | ₩52,898 | ₩53,420 | +0.73% | 96.4만 |
|---|
| 2026.02.23 | ₩53,888 | ₩53,888 | ₩52,737 | ₩52,965 | -1.71% | 57.5만 |
|---|
| 2026.02.20 | ₩53,808 | ₩54,330 | ₩53,634 | ₩53,995 | +0.35% | 82.3만 |
|---|
| 2026.02.19 | ₩53,929 | ₩54,062 | ₩53,634 | ₩53,888 | -0.07% | 72.4만 |
|---|
| 2026.02.18 | ₩53,647 | ₩54,049 | ₩53,413 | ₩53,942 | +0.55% | 148.3만 |
|---|
| 2026.02.17 | ₩54,062 | ₩54,243 | ₩52,951 | ₩53,540 | -0.97% | 70.4만 |
|---|
| 2026.02.13 | ₩53,246 | ₩54,089 | ₩53,085 | ₩53,888 | +1.21% | 108.9만 |
|---|
| 2026.02.12 | ₩54,103 | ₩54,424 | ₩52,925 | ₩53,219 | -1.63% | 65.5만 |
|---|
| 2026.02.11 | ₩54,183 | ₩54,297 | ₩53,674 | ₩54,116 | -0.12% | 109만 |
|---|
| 2026.02.10 | ₩53,848 | ₩54,139 | ₩53,848 | ₩53,969 | +0.22% | 94.3만 |
|---|
| 2026.02.09 | ₩53,982 | ₩54,082 | ₩53,634 | ₩53,929 | -0.10% | 126.6만 |
|---|
| 2026.02.06 | ₩53,166 | ₩54,143 | ₩53,072 | ₩54,116 | +1.79% | 138.3만 |
|---|
| 2026.02.05 | ₩53,045 | ₩53,286 | ₩52,583 | ₩52,711 | -0.63% | 157.6만 |
|---|
| 2026.02.04 | ₩52,416 | ₩53,293 | ₩52,363 | ₩53,152 | +1.40% | 162.5만 |
|---|
| 2026.02.03 | ₩52,510 | ₩52,751 | ₩51,740 | ₩52,215 | -0.56% | 235.1만 |
|---|
| 2026.02.02 | ₩52,483 | ₩53,125 | ₩52,429 | ₩53,005 | +0.99% | 168.8만 |
|---|
| 2026.01.30 | ₩52,804 | ₩52,951 | ₩52,276 | ₩52,831 | +0.05% | 156.7만 |
|---|
| 2026.01.29 | ₩53,353 | ₩53,607 | ₩52,677 | ₩52,925 | -0.80% | 132.1만 |
|---|
| 2026.01.28 | ₩53,393 | ₩53,452 | ₩52,945 | ₩53,125 | -0.50% | 122.3만 |
|---|
| 2026.01.27 | ₩53,701 | ₩53,701 | ₩53,072 | ₩53,259 | -0.82% | 149.7만 |
|---|
| 2026.01.26 | ₩53,621 | ₩53,781 | ₩53,440 | ₩53,741 | +0.22% | 102.1만 |
|---|
| 2026.01.23 | ₩53,714 | ₩53,929 | ₩53,259 | ₩53,353 | -0.67% | 183.6만 |
|---|
| 2026.01.22 | ₩53,340 | ₩53,709 | ₩53,340 | ₩53,567 | +0.43% | 145.2만 |
|---|
| 2026.01.21 | ₩52,724 | ₩53,407 | ₩52,670 | ₩53,179 | +0.86% | 203.4만 |
|---|
| 2026.01.20 | ₩52,670 | ₩52,925 | ₩52,215 | ₩52,282 | -0.74% | 156.3만 |
|---|
| 2026.01.16 | ₩53,688 | ₩53,688 | ₩52,992 | ₩53,018 | -1.25% | 178.7만 |
|---|
| 2026.01.15 | ₩53,875 | ₩53,975 | ₩53,467 | ₩53,728 | -0.27% | 144.6만 |
|---|
| 2026.01.14 | ₩53,795 | ₩54,116 | ₩53,645 | ₩53,808 | +0.02% | 121.3만 |
|---|
| 2026.01.13 | ₩54,170 | ₩54,183 | ₩53,607 | ₩53,728 | -0.82% | 107만 |
|---|
| 2026.01.12 | ₩54,129 | ₩54,129 | ₩53,728 | ₩53,955 | -0.32% | 103.3만 |
|---|
| 2026.01.09 | ₩54,303 | ₩54,437 | ₩53,855 | ₩54,116 | -0.35% | 142.6만 |
|---|
| 2026.01.08 | ₩53,607 | ₩54,176 | ₩53,500 | ₩54,022 | +0.77% | 142만 |
|---|
| 2026.01.07 | ₩53,982 | ₩54,069 | ₩53,601 | ₩53,647 | -0.62% | 122.4만 |
|---|
| 2026.01.06 | ₩53,447 | ₩53,915 | ₩53,420 | ₩53,888 | +0.83% | 137.6만 |
|---|
| 2026.01.05 | ₩53,286 | ₩53,607 | ₩53,099 | ₩53,420 | +0.25% | 134.6만 |
|---|
| 2026.01.02 | ₩52,938 | ₩52,951 | ₩52,336 | ₩52,764 | -0.33% | 175.6만 |
|---|
| 2025.12.31 | ₩53,125 | ₩53,139 | ₩52,677 | ₩52,711 | -0.78% | 82.9만 |
|---|
| 2025.12.30 | ₩53,233 | ₩53,281 | ₩53,099 | ₩53,125 | -0.20% | 78.5만 |
|---|
| 2025.12.29 | ₩53,233 | ₩53,366 | ₩53,025 | ₩53,099 | -0.25% | 84.1만 |
|---|
| 2025.12.26 | ₩53,233 | ₩53,259 | ₩53,045 | ₩53,259 | +0.05% | 65.5만 |
|---|
| 2025.12.24 | ₩53,125 | ₩53,321 | ₩53,032 | ₩53,192 | +0.13% | 27.4만 |
|---|
| 2025.12.23 | ₩53,246 | ₩53,380 | ₩52,973 | ₩53,139 | -0.20% | 55.3만 |
|---|
| 2025.12.22 | ₩53,139 | ₩53,326 | ₩53,018 | ₩53,259 | +0.23% | 65만 |
|---|
| 2025.12.19 | ₩52,670 | ₩53,099 | ₩52,670 | ₩52,911 | +0.46% | 74.3만 |
|---|
| 2025.12.18 | ₩52,965 | ₩53,032 | ₩52,470 | ₩52,603 | -0.68% | 95.3만 |
|---|
| 2025.12.17 | ₩52,670 | ₩53,005 | ₩52,590 | ₩52,724 | +0.10% | 95.4만 |
|---|
| 2025.12.16 | ₩53,045 | ₩53,045 | ₩52,297 | ₩52,510 | -1.01% | 78.4만 |
|---|
| 2025.12.15 | ₩53,380 | ₩53,393 | ₩52,851 | ₩53,139 | -0.45% | 147.4만 |
|---|
| 2025.12.12 | ₩53,688 | ₩53,808 | ₩53,076 | ₩53,139 | -1.02% | 76.4만 |
|---|
| 2025.12.11 | ₩53,045 | ₩53,487 | ₩53,038 | ₩53,447 | +0.76% | 82.6만 |
|---|
| 2025.12.10 | ₩52,630 | ₩53,514 | ₩52,502 | ₩53,407 | +1.48% | 87.8만 |
|---|
| 2025.12.09 | ₩52,483 | ₩52,757 | ₩52,415 | ₩52,523 | +0.08% | 58.3만 |
|---|
| 2025.12.08 | ₩52,804 | ₩52,804 | ₩52,342 | ₩52,470 | -0.63% | 89만 |
|---|
| 2025.12.05 | ₩52,603 | ₩53,125 | ₩52,502 | ₩52,764 | +0.31% | 61만 |
|---|
| 2025.12.04 | ₩52,630 | ₩52,744 | ₩52,429 | ₩52,563 | -0.13% | 78.9만 |
|---|
| 2025.12.03 | ₩52,055 | ₩52,545 | ₩51,948 | ₩52,496 | +0.85% | 65.4만 |
|---|
| 2025.12.02 | ₩52,068 | ₩52,108 | ₩51,666 | ₩51,886 | -0.35% | 68만 |
|---|
| 2025.12.01 | ₩51,787 | ₩52,269 | ₩51,727 | ₩51,934 | +0.28% | 60.2만 |
|---|
| 2025.11.28 | ₩51,733 | ₩52,106 | ₩51,640 | ₩51,961 | +0.44% | 20.3만 |
|---|
| 2025.11.26 | ₩51,439 | ₩51,814 | ₩51,372 | ₩51,559 | +0.23% | 58.2만 |
|---|
| 2025.11.25 | ₩50,716 | ₩51,439 | ₩50,696 | ₩51,332 | +1.21% | 88.6만 |
|---|
| 2025.11.24 | ₩50,515 | ₩50,837 | ₩50,141 | ₩50,622 | +0.21% | 56.5만 |
|---|
| 2025.11.21 | ₩49,404 | ₩50,556 | ₩49,404 | ₩50,234 | +1.68% | 151.3만 |
|---|
| 2025.11.20 | ₩50,408 | ₩50,596 | ₩49,170 | ₩49,190 | -2.42% | 94.5만 |
|---|
| 2025.11.19 | ₩50,234 | ₩50,268 | ₩49,746 | ₩49,953 | -0.56% | 86.7만 |
|---|
| 2025.11.18 | ₩50,034 | ₩50,576 | ₩49,859 | ₩50,328 | +0.59% | 73.7만 |
|---|
| 2025.11.17 | ₩51,104 | ₩51,118 | ₩50,047 | ₩50,194 | -1.78% | 61.6만 |
|---|
| 2025.11.14 | ₩51,011 | ₩51,559 | ₩50,786 | ₩51,265 | +0.50% | 96.7만 |
|---|
| 2025.11.13 | ₩51,626 | ₩51,907 | ₩51,158 | ₩51,265 | -0.70% | 76.6만 |
|---|
| 2025.11.12 | ₩51,452 | ₩51,800 | ₩51,385 | ₩51,600 | +0.29% | 86.1만 |
|---|
| 2025.11.11 | ₩50,917 | ₩51,511 | ₩50,904 | ₩51,332 | +0.81% | 73.1만 |
|---|
| 2025.11.10 | ₩50,944 | ₩50,984 | ₩50,328 | ₩50,770 | -0.34% | 69.4만 |
|---|
| 2025.11.07 | ₩50,100 | ₩50,703 | ₩50,047 | ₩50,703 | +1.20% | 112.5만 |
|---|
| 2025.11.06 | ₩50,556 | ₩50,663 | ₩49,913 | ₩50,127 | -0.85% | 104.6만 |
|---|
| 2025.11.05 | ₩50,060 | ₩50,683 | ₩49,967 | ₩50,475 | +0.83% | 103.7만 |
|---|
| 2025.11.04 | ₩50,261 | ₩50,422 | ₩49,940 | ₩50,127 | -0.27% | 111.3만 |
|---|
| 2025.11.03 | ₩50,716 | ₩50,716 | ₩49,926 | ₩50,703 | -0.03% | 106만 |
|---|
| 2025.10.31 | ₩50,301 | ₩50,770 | ₩50,234 | ₩50,622 | +0.64% | 152.6만 |
|---|
| 2025.10.30 | ₩50,020 | ₩50,736 | ₩49,980 | ₩50,154 | +0.27% | 166.1만 |
|---|
| 2025.10.29 | ₩50,917 | ₩50,917 | ₩50,257 | ₩50,435 | -0.95% | 204.2만 |
|---|
| 2025.10.28 | ₩51,211 | ₩51,211 | ₩50,756 | ₩50,904 | -0.60% | 99.6만 |
|---|
| 2025.10.27 | ₩51,211 | ₩51,579 | ₩51,057 | ₩51,385 | +0.34% | 150.2만 |
|---|
| 2025.10.24 | ₩51,185 | ₩51,211 | ₩50,917 | ₩50,944 | -0.47% | 64.3만 |
|---|
| 2025.10.23 | ₩51,011 | ₩51,111 | ₩50,743 | ₩51,011 | 0.00% | 211.8만 |
|---|
| 2025.10.22 | ₩50,970 | ₩51,004 | ₩50,515 | ₩50,743 | -0.45% | 159.7만 |
|---|
| 2025.10.21 | ₩50,355 | ₩51,078 | ₩50,307 | ₩50,930 | +1.14% | 95.4만 |
|---|
| 2025.10.20 | ₩49,967 | ₩50,418 | ₩49,926 | ₩50,355 | +0.78% | 148.3만 |
|---|
| 2025.10.17 | ₩49,378 | ₩49,752 | ₩49,324 | ₩49,648 | +0.55% | 73.6만 |
|---|
| 2025.10.16 | ₩50,154 | ₩50,181 | ₩49,217 | ₩49,485 | -1.33% | 97.2만 |
|---|
| 2025.10.15 | ₩50,141 | ₩50,288 | ₩49,445 | ₩49,833 | -0.61% | 93만 |
|---|
| 2025.10.14 | ₩49,097 | ₩50,087 | ₩49,003 | ₩49,846 | +1.53% | 73.4만 |
|---|
| 2025.10.13 | ₩49,404 | ₩49,619 | ₩49,204 | ₩49,546 | +0.29% | 73.4만 |
|---|
| 2025.10.10 | ₩50,408 | ₩50,408 | ₩48,936 | ₩48,960 | -2.87% | 189.3만 |
|---|