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 | ₩70,835 | ₩71,116 | ₩70,634 | ₩70,741 | -0.13% | 159.3만 |
| 2026.10.08 | ₩70,072 | ₩70,835 | ₩69,871 | ₩70,821 | +1.07% | 232.3만 |
| 2026.10.07 | ₩69,550 | ₩70,226 | ₩69,496 | ₩69,991 | +0.64% | 323.9만 |
| 2026.10.06 | ₩69,844 | ₩70,045 | ₩69,670 | ₩69,817 | -0.04% | 239.5만 |
| 2026.10.05 | ₩69,309 | ₩69,817 | ₩69,094 | ₩69,643 | +0.48% | 261.6만 |
| 2026.10.02 | ₩69,844 | ₩69,844 | ₩69,161 | ₩69,376 | -0.67% | 308.9만 |
| 2026.10.01 | ₩69,416 | ₩69,951 | ₩69,175 | ₩69,764 | +0.50% | 323.6만 |
| 2026.09.30 | ₩68,559 | ₩68,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,532 |
| -0.04% |
| 203.9만 |
| 2026.09.29 | ₩68,224 | ₩68,325 | ₩67,816 | ₩68,291 | +0.10% | 214.1만 |
|---|
| 2026.09.28 | ₩68,626 | ₩68,653 | ₩68,037 | ₩68,331 | -0.43% | 179.4만 |
|---|
| 2026.09.25 | ₩69,081 | ₩69,215 | ₩68,813 | ₩69,081 | 0.00% | 221.3만 |
|---|
| 2026.09.24 | ₩69,777 | ₩69,831 | ₩69,034 | ₩69,094 | -0.98% | 178.1만 |
|---|
| 2026.09.23 | ₩70,313 | ₩70,313 | ₩69,556 | ₩69,617 | -0.99% | 295.7만 |
|---|
| 2026.09.22 | ₩70,768 | ₩70,768 | ₩70,025 | ₩70,179 | -0.83% | 330.7만 |
|---|
| 2026.09.21 | ₩71,156 | ₩71,310 | ₩70,493 | ₩70,527 | -0.88% | 222.1만 |
|---|
| 2026.09.18 | ₩71,745 | ₩71,745 | ₩70,888 | ₩70,955 | -1.10% | 208.9만 |
|---|
| 2026.09.17 | ₩71,538 | ₩71,859 | ₩71,236 | ₩71,732 | +0.27% | 206.8만 |
|---|
| 2026.09.16 | ₩72,415 | ₩72,415 | ₩71,009 | ₩71,397 | -1.41% | 296.9만 |
|---|
| 2026.09.15 | ₩72,696 | ₩73,225 | ₩72,354 | ₩72,816 | +0.17% | 240.6만 |
|---|
| 2026.09.14 | ₩73,057 | ₩73,258 | ₩72,522 | ₩72,910 | -0.20% | 292.3만 |
|---|
| 2026.09.11 | ₩72,040 | ₩72,334 | ₩71,698 | ₩72,133 | +0.13% | 168.6만 |
|---|
| 2026.09.10 | ₩71,993 | ₩72,133 | ₩71,658 | ₩71,705 | -0.40% | 211.5만 |
|---|
| 2026.09.09 | ₩72,562 | ₩72,562 | ₩71,886 | ₩71,986 | -0.79% | 311.5만 |
|---|
| 2026.09.08 | ₩73,620 | ₩73,633 | ₩72,361 | ₩72,401 | -1.65% | 234.4만 |
|---|
| 2026.09.04 | ₩74,302 | ₩74,423 | ₩73,640 | ₩74,021 | -0.38% | 200.3만 |
|---|
| 2026.09.03 | ₩75,172 | ₩75,561 | ₩74,764 | ₩75,065 | -0.14% | 214.1만 |
|---|
| 2026.09.02 | ₩74,229 | ₩74,798 | ₩74,222 | ₩74,476 | +0.33% | 292.1만 |
|---|
| 2026.09.01 | ₩74,329 | ₩74,784 | ₩74,008 | ₩74,115 | -0.29% | 285.7만 |
|---|
| 2026.08.31 | ₩74,450 | ₩74,784 | ₩74,222 | ₩74,423 | -0.04% | 270.2만 |
|---|
| 2026.08.28 | ₩74,423 | ₩74,819 | ₩74,255 | ₩74,516 | +0.13% | 187.2만 |
|---|
| 2026.08.27 | ₩73,847 | ₩74,383 | ₩73,686 | ₩74,276 | +0.58% | 235.2만 |
|---|
| 2026.08.26 | ₩72,796 | ₩73,800 | ₩72,723 | ₩73,312 | +0.71% | 151.9만 |
|---|
| 2026.08.25 | ₩73,767 | ₩73,994 | ₩73,519 | ₩73,834 | +0.09% | 225.9만 |
|---|
| 2026.08.24 | ₩74,108 | ₩74,429 | ₩73,907 | ₩74,209 | +0.14% | 214.4만 |
|---|
| 2026.08.21 | ₩74,115 | ₩74,550 | ₩73,666 | ₩74,235 | +0.16% | 205만 |
|---|
| 2026.08.20 | ₩73,753 | ₩74,302 | ₩73,686 | ₩73,727 | -0.04% | 320만 |
|---|
| 2026.08.19 | ₩72,656 | ₩74,142 | ₩72,528 | ₩73,740 | +1.49% | 295.5만 |
|---|
| 2026.08.18 | ₩71,919 | ₩72,428 | ₩71,812 | ₩71,852 | -0.09% | 159.5만 |
|---|
| 2026.08.17 | ₩71,759 | ₩71,759 | ₩71,357 | ₩71,397 | -0.50% | 138.3만 |
|---|
| 2026.08.14 | ₩72,294 | ₩72,308 | ₩71,718 | ₩71,906 | -0.54% | 127.4만 |
|---|
| 2026.08.13 | ₩70,862 | ₩71,939 | ₩70,574 | ₩71,906 | +1.47% | 227.6만 |
|---|
| 2026.08.12 | ₩70,400 | ₩70,768 | ₩70,259 | ₩70,741 | +0.48% | 212.9만 |
|---|
| 2026.08.11 | ₩70,326 | ₩70,996 | ₩70,299 | ₩70,848 | +0.74% | 194.5만 |
|---|
| 2026.08.10 | ₩69,027 | ₩70,607 | ₩68,894 | ₩70,607 | +2.29% | 201.6만 |
|---|
| 2026.08.07 | ₩68,144 | ₩68,934 | ₩68,030 | ₩68,894 | +1.10% | 130.7만 |
|---|
| 2026.08.06 | ₩67,267 | ₩67,434 | ₩66,899 | ₩67,394 | +0.19% | 205.6만 |
|---|
| 2026.08.05 | ₩68,385 | ₩68,438 | ₩67,287 | ₩67,501 | -1.29% | 156.4만 |
|---|
| 2026.08.04 | ₩66,778 | ₩67,628 | ₩66,524 | ₩67,608 | +1.24% | 255.6만 |
|---|
| 2026.08.03 | ₩67,059 | ₩67,314 | ₩66,819 | ₩66,939 | -0.18% | 146.2만 |
|---|
| 2026.07.31 | ₩66,256 | ₩66,658 | ₩65,640 | ₩66,591 | +0.51% | 131.9만 |
|---|
| 2026.07.30 | ₩66,323 | ₩66,464 | ₩65,359 | ₩66,430 | +0.16% | 354.2만 |
|---|
| 2026.07.29 | ₩66,752 | ₩67,836 | ₩66,484 | ₩67,234 | +0.72% | 192.8만 |
|---|
| 2026.07.28 | ₩65,627 | ₩66,497 | ₩65,540 | ₩66,350 | +1.10% | 207.4만 |
|---|
| 2026.07.27 | ₩64,971 | ₩65,560 | ₩64,810 | ₩65,185 | +0.33% | 171.6만 |
|---|
| 2026.07.24 | ₩64,087 | ₩64,984 | ₩64,083 | ₩64,449 | +0.56% | 149.6만 |
|---|
| 2026.07.23 | ₩64,154 | ₩64,168 | ₩63,331 | ₩63,485 | -1.04% | 132.4만 |
|---|
| 2026.07.22 | ₩64,730 | ₩64,790 | ₩64,000 | ₩64,047 | -1.05% | 140.7만 |
|---|
| 2026.07.21 | ₩63,887 | ₩64,295 | ₩63,706 | ₩64,261 | +0.59% | 159.2만 |
|---|
| 2026.07.20 | ₩63,753 | ₩64,328 | ₩63,512 | ₩64,007 | +0.40% | 130.5만 |
|---|
| 2026.07.17 | ₩64,154 | ₩64,643 | ₩63,833 | ₩63,994 | -0.25% | 153.3만 |
|---|
| 2026.07.16 | ₩63,900 | ₩64,275 | ₩63,571 | ₩64,114 | +0.34% | 139.3만 |
|---|
| 2026.07.15 | ₩63,860 | ₩64,107 | ₩63,425 | ₩63,592 | -0.42% | 110.8만 |
|---|
| 2026.07.14 | ₩63,445 | ₩63,873 | ₩63,418 | ₩63,538 | +0.15% | 148.6만 |
|---|
| 2026.07.13 | ₩63,779 | ₩64,208 | ₩63,672 | ₩64,047 | +0.42% | 113.1만 |
|---|
| 2026.07.10 | ₩63,739 | ₩63,853 | ₩63,177 | ₩63,445 | -0.46% | 81.1만 |
|---|
| 2026.07.09 | ₩62,642 | ₩63,364 | ₩62,284 | ₩63,364 | +1.15% | 133.2만 |
|---|
| 2026.07.08 | ₩63,264 | ₩63,378 | ₩62,750 | ₩63,003 | -0.41% | 155.4만 |
|---|
| 2026.07.07 | ₩63,431 | ₩63,753 | ₩63,177 | ₩63,538 | +0.17% | 133.4만 |
|---|
| 2026.07.06 | ₩62,976 | ₩63,055 | ₩62,307 | ₩62,775 | -0.32% | 90.2만 |
|---|
| 2026.07.02 | ₩62,320 | ₩62,996 | ₩62,320 | ₩62,923 | +0.97% | 110.4만 |
|---|
| 2026.07.01 | ₩61,570 | ₩62,314 | ₩61,570 | ₩61,878 | +0.50% | 134만 |
|---|
| 2026.06.30 | ₩61,597 | ₩61,785 | ₩61,182 | ₩61,249 | -0.57% | 89.6만 |
|---|
| 2026.06.29 | ₩62,226 | ₩62,280 | ₩61,588 | ₩61,691 | -0.86% | 121만 |
|---|
| 2026.06.26 | ₩61,022 | ₩62,066 | ₩61,022 | ₩61,838 | +1.34% | 99.1만 |
|---|
| 2026.06.25 | ₩61,115 | ₩61,611 | ₩60,807 | ₩60,981 | -0.22% | 132.1만 |
|---|
| 2026.06.24 | ₩60,433 | ₩61,276 | ₩60,339 | ₩60,914 | +0.80% | 76.4만 |
|---|
| 2026.06.23 | ₩60,540 | ₩60,882 | ₩60,312 | ₩60,687 | +0.24% | 135.7만 |
|---|
| 2026.06.22 | ₩60,446 | ₩60,834 | ₩60,299 | ₩60,660 | +0.35% | 69만 |
|---|
| 2026.06.18 | ₩60,848 | ₩60,975 | ₩60,392 | ₩60,580 | -0.44% | 108.8만 |
|---|
| 2026.06.17 | ₩62,052 | ₩62,052 | ₩60,433 | ₩60,553 | -2.42% | 129.4만 |
|---|
| 2026.06.16 | ₩62,722 | ₩62,836 | ₩61,818 | ₩61,878 | -1.34% | 88.1만 |
|---|
| 2026.06.15 | ₩62,695 | ₩62,882 | ₩62,387 | ₩62,521 | -0.28% | 82만 |
|---|
| 2026.06.12 | ₩61,597 | ₩62,280 | ₩61,095 | ₩61,972 | +0.61% | 94.6만 |
|---|
| 2026.06.11 | ₩60,473 | ₩61,544 | ₩60,098 | ₩61,410 | +1.55% | 163.5만 |
|---|
| 2026.06.10 | ₩61,022 | ₩61,718 | ₩60,245 | ₩60,285 | -1.21% | 133.1만 |
|---|
| 2026.06.09 | ₩62,119 | ₩62,588 | ₩59,977 | ₩61,463 | -1.06% | 133.8만 |
|---|
| 2026.06.08 | ₩62,026 | ₩62,280 | ₩61,477 | ₩61,785 | -0.39% | 59.4만 |
|---|
| 2026.06.05 | ₩63,097 | ₩63,190 | ₩61,463 | ₩61,651 | -2.29% | 76.2만 |
|---|
| 2026.06.04 | ₩63,512 | ₩63,846 | ₩63,204 | ₩63,525 | +0.02% | 90.3만 |
|---|
| 2026.06.03 | ₩63,231 | ₩63,268 | ₩62,467 | ₩63,164 | -0.11% | 79.8만 |
|---|
| 2026.06.02 | ₩63,980 | ₩64,061 | ₩63,338 | ₩63,445 | -0.84% | 117만 |
|---|
| 2026.06.01 | ₩62,708 | ₩64,583 | ₩62,708 | ₩64,502 | +2.86% | 112.5만 |
|---|
| 2026.05.29 | ₩61,798 | ₩62,421 | ₩61,658 | ₩62,347 | +0.89% | 77.9만 |
|---|
| 2026.05.28 | ₩59,817 | ₩60,439 | ₩59,388 | ₩60,151 | +0.56% | 95.5만 |
|---|
| 2026.05.27 | ₩59,629 | ₩60,138 | ₩59,602 | ₩59,656 | +0.04% | 94.6만 |
|---|
| 2026.05.26 | ₩59,522 | ₩59,723 | ₩59,121 | ₩59,428 | -0.16% | 76.8만 |
|---|
| 2026.05.22 | ₩58,665 | ₩59,268 | ₩58,665 | ₩59,147 | +0.82% | 68.8만 |
|---|
| 2026.05.21 | ₩57,340 | ₩57,989 | ₩56,885 | ₩57,983 | +1.12% | 59.5만 |
|---|
| 2026.05.20 | ₩57,179 | ₩57,668 | ₩56,637 | ₩57,648 | +0.82% | 73.8만 |
|---|
| 2026.05.19 | ₩57,126 | ₩57,393 | ₩56,858 | ₩56,974 | -0.26% | 69.3만 |
|---|
| 2026.05.18 | ₩57,032 | ₩57,407 | ₩56,778 | ₩57,219 | +0.33% | 65.6만 |
|---|
| 2026.05.15 | ₩56,778 | ₩57,126 | ₩56,577 | ₩56,898 | +0.21% | 53.8만 |
|---|
| 2026.05.14 | ₩57,313 | ₩57,420 | ₩57,032 | ₩57,166 | -0.26% | 62.5만 |
|---|
| 2026.05.13 | ₩57,487 | ₩57,487 | ₩56,871 | ₩57,219 | -0.47% | 58.5만 |
|---|
| 2026.05.12 | ₩57,688 | ₩57,688 | ₩56,878 | ₩57,460 | -0.39% | 81.5만 |
|---|
| 2026.05.11 | ₩58,371 | ₩58,612 | ₩57,735 | ₩57,849 | -0.89% | 83.7만 |
|---|
| 2026.05.08 | ₩57,675 | ₩58,398 | ₩57,273 | ₩58,398 | +1.25% | 64.4만 |
|---|
| 2026.05.07 | ₩58,050 | ₩58,143 | ₩57,434 | ₩57,594 | -0.78% | 70.1만 |
|---|
| 2026.05.06 | ₩58,076 | ₩58,076 | ₩57,494 | ₩57,875 | -0.35% | 64.9만 |
|---|
| 2026.05.05 | ₩57,286 | ₩57,768 | ₩56,945 | ₩57,661 | +0.65% | 82.1만 |
|---|
| 2026.05.04 | ₩57,086 | ₩57,621 | ₩56,965 | ₩57,126 | +0.07% | 52.9만 |
|---|
| 2026.05.01 | ₩56,778 | ₩57,052 | ₩56,537 | ₩57,019 | +0.42% | 50.3만 |
|---|
| 2026.04.30 | ₩56,068 | ₩56,443 | ₩55,827 | ₩56,309 | +0.43% | 54.3만 |
|---|
| 2026.04.29 | ₩55,466 | ₩56,142 | ₩55,379 | ₩56,108 | +1.16% | 67.4만 |
|---|
| 2026.04.28 | ₩55,747 | ₩55,934 | ₩55,245 | ₩55,452 | -0.53% | 50.5만 |
|---|
| 2026.04.27 | ₩55,653 | ₩56,068 | ₩55,653 | ₩55,707 | +0.10% | 56.2만 |
|---|
| 2026.04.24 | ₩55,185 | ₩55,633 | ₩54,944 | ₩55,587 | +0.73% | 49.3만 |
|---|
| 2026.04.23 | ₩55,720 | ₩55,720 | ₩54,609 | ₩55,158 | -1.01% | 84.7만 |
|---|
| 2026.04.22 | ₩56,416 | ₩56,550 | ₩55,948 | ₩56,202 | -0.38% | 92.4만 |
|---|
| 2026.04.21 | ₩56,376 | ₩56,724 | ₩55,901 | ₩55,961 | -0.74% | 98.7만 |
|---|
| 2026.04.20 | ₩55,881 | ₩56,215 | ₩55,881 | ₩56,088 | +0.37% | 60.1만 |
|---|
| 2026.04.17 | ₩55,600 | ₩56,068 | ₩55,573 | ₩55,907 | +0.55% | 91.7만 |
|---|
| 2026.04.16 | ₩55,131 | ₩55,519 | ₩54,944 | ₩55,158 | +0.05% | 177.5만 |
|---|
| 2026.04.15 | ₩54,555 | ₩54,950 | ₩54,421 | ₩54,729 | +0.32% | 67.4만 |
|---|
| 2026.04.14 | ₩54,555 | ₩54,729 | ₩54,301 | ₩54,448 | -0.20% | 60.9만 |
|---|
| 2026.04.13 | ₩53,029 | ₩54,314 | ₩53,029 | ₩54,314 | +2.42% | 52.9만 |
|---|
| 2026.04.10 | ₩53,966 | ₩53,966 | ₩52,982 | ₩53,069 | -1.66% | 75.5만 |
|---|
| 2026.04.09 | ₩53,993 | ₩54,006 | ₩53,317 | ₩53,765 | -0.42% | 102.8만 |
|---|
| 2026.04.08 | ₩54,729 | ₩54,877 | ₩54,087 | ₩54,207 | -0.95% | 61만 |
|---|
| 2026.04.07 | ₩53,484 | ₩53,712 | ₩53,109 | ₩53,336 | -0.28% | 83만 |
|---|
| 2026.04.06 | ₩53,310 | ₩53,652 | ₩53,217 | ₩53,524 | +0.40% | 84.4만 |
|---|
| 2026.04.02 | ₩52,507 | ₩53,591 | ₩52,440 | ₩53,337 | +1.58% | 81.5만 |
|---|
| 2026.04.01 | ₩53,042 | ₩53,444 | ₩52,681 | ₩53,109 | +0.13% | 124.9만 |
|---|
| 2026.03.31 | ₩52,279 | ₩53,109 | ₩52,012 | ₩52,855 | +1.10% | 88.9만 |
|---|
| 2026.03.30 | ₩52,373 | ₩52,514 | ₩51,436 | ₩51,704 | -1.28% | 56.9만 |
|---|
| 2026.03.27 | ₩52,494 | ₩52,494 | ₩51,751 | ₩51,878 | -1.17% | 74만 |
|---|
| 2026.03.26 | ₩52,909 | ₩53,578 | ₩52,741 | ₩52,788 | -0.23% | 60.2만 |
|---|
| 2026.03.25 | ₩53,310 | ₩53,645 | ₩52,634 | ₩53,297 | -0.03% | 67.9만 |
|---|
| 2026.03.24 | ₩52,775 | ₩53,069 | ₩52,480 | ₩52,922 | +0.28% | 87.2만 |
|---|
| 2026.03.23 | ₩53,123 | ₩53,605 | ₩52,735 | ₩53,042 | -0.15% | 95.8만 |
|---|
| 2026.03.20 | ₩53,029 | ₩53,069 | ₩52,293 | ₩52,534 | -0.93% | 142.4만 |
|---|
| 2026.03.19 | ₩52,507 | ₩53,404 | ₩52,507 | ₩53,042 | +1.02% | 56.9만 |
|---|
| 2026.03.18 | ₩53,109 | ₩53,290 | ₩52,748 | ₩52,775 | -0.63% | 55.8만 |
|---|
| 2026.03.17 | ₩53,257 | ₩53,698 | ₩53,196 | ₩53,270 | +0.03% | 64.2만 |
|---|
| 2026.03.16 | ₩52,708 | ₩53,069 | ₩52,614 | ₩52,882 | +0.33% | 164만 |
|---|
| 2026.03.13 | ₩52,788 | ₩52,949 | ₩52,407 | ₩52,480 | -0.58% | 113.4만 |
|---|
| 2026.03.12 | ₩53,056 | ₩53,324 | ₩52,614 | ₩52,614 | -0.83% | 117.4만 |
|---|
| 2026.03.11 | ₩52,828 | ₩53,243 | ₩52,721 | ₩53,176 | +0.66% | 73.4만 |
|---|
| 2026.03.10 | ₩53,538 | ₩53,538 | ₩52,788 | ₩52,909 | -1.18% | 139.6만 |
|---|
| 2026.03.09 | ₩53,297 | ₩53,698 | ₩52,614 | ₩53,645 | +0.65% | 135.1만 |
|---|
| 2026.03.06 | ₩53,698 | ₩53,839 | ₩53,150 | ₩53,698 | 0.00% | 144.2만 |
|---|
| 2026.03.05 | ₩54,100 | ₩54,549 | ₩53,763 | ₩54,047 | -0.10% | 125.4만 |
|---|
| 2026.03.04 | ₩53,939 | ₩54,188 | ₩53,491 | ₩54,060 | +0.22% | 108.7만 |
|---|
| 2026.03.03 | ₩53,712 | ₩54,033 | ₩52,801 | ₩53,812 | +0.19% | 186.9만 |
|---|
| 2026.03.02 | ₩54,180 | ₩54,416 | ₩53,779 | ₩54,368 | +0.35% | 146.1만 |
|---|
| 2026.02.27 | ₩53,779 | ₩54,194 | ₩53,417 | ₩54,194 | +0.77% | 65.5만 |
|---|
| 2026.02.26 | ₩53,391 | ₩53,953 | ₩53,370 | ₩53,846 | +0.85% | 84.1만 |
|---|
| 2026.02.25 | ₩53,484 | ₩53,484 | ₩52,922 | ₩53,417 | -0.13% | 93.5만 |
|---|
| 2026.02.24 | ₩53,042 | ₩53,578 | ₩52,909 | ₩53,431 | +0.73% | 96.4만 |
|---|
| 2026.02.23 | ₩53,899 | ₩53,899 | ₩52,748 | ₩52,976 | -1.71% | 57.5만 |
|---|
| 2026.02.20 | ₩53,819 | ₩54,341 | ₩53,645 | ₩54,006 | +0.35% | 82.3만 |
|---|
| 2026.02.19 | ₩53,939 | ₩54,073 | ₩53,645 | ₩53,899 | -0.07% | 72.4만 |
|---|
| 2026.02.18 | ₩53,658 | ₩54,060 | ₩53,424 | ₩53,953 | +0.55% | 148.3만 |
|---|
| 2026.02.17 | ₩54,073 | ₩54,254 | ₩52,962 | ₩53,551 | -0.97% | 70.4만 |
|---|
| 2026.02.13 | ₩53,257 | ₩54,100 | ₩53,096 | ₩53,899 | +1.21% | 108.9만 |
|---|
| 2026.02.12 | ₩54,113 | ₩54,435 | ₩52,935 | ₩53,230 | -1.63% | 65.5만 |
|---|
| 2026.02.11 | ₩54,194 | ₩54,308 | ₩53,685 | ₩54,127 | -0.12% | 109만 |
|---|
| 2026.02.10 | ₩53,859 | ₩54,150 | ₩53,859 | ₩53,980 | +0.22% | 94.3만 |
|---|
| 2026.02.09 | ₩53,993 | ₩54,093 | ₩53,645 | ₩53,939 | -0.10% | 126.6만 |
|---|
| 2026.02.06 | ₩53,176 | ₩54,154 | ₩53,083 | ₩54,127 | +1.79% | 138.3만 |
|---|
| 2026.02.05 | ₩53,056 | ₩53,297 | ₩52,594 | ₩52,721 | -0.63% | 157.6만 |
|---|
| 2026.02.04 | ₩52,427 | ₩53,304 | ₩52,373 | ₩53,163 | +1.40% | 162.5만 |
|---|
| 2026.02.03 | ₩52,520 | ₩52,761 | ₩51,751 | ₩52,226 | -0.56% | 235.1만 |
|---|
| 2026.02.02 | ₩52,494 | ₩53,136 | ₩52,440 | ₩53,016 | +0.99% | 168.8만 |
|---|
| 2026.01.30 | ₩52,815 | ₩52,962 | ₩52,286 | ₩52,842 | +0.05% | 156.7만 |
|---|
| 2026.01.29 | ₩53,364 | ₩53,618 | ₩52,688 | ₩52,935 | -0.80% | 132.1만 |
|---|
| 2026.01.28 | ₩53,404 | ₩53,463 | ₩52,955 | ₩53,136 | -0.50% | 122.3만 |
|---|
| 2026.01.27 | ₩53,712 | ₩53,712 | ₩53,083 | ₩53,270 | -0.82% | 149.7만 |
|---|
| 2026.01.26 | ₩53,632 | ₩53,792 | ₩53,451 | ₩53,752 | +0.22% | 102.1만 |
|---|
| 2026.01.23 | ₩53,725 | ₩53,939 | ₩53,270 | ₩53,364 | -0.67% | 183.6만 |
|---|
| 2026.01.22 | ₩53,350 | ₩53,720 | ₩53,350 | ₩53,578 | +0.43% | 145.2만 |
|---|
| 2026.01.21 | ₩52,735 | ₩53,417 | ₩52,681 | ₩53,190 | +0.86% | 203.4만 |
|---|
| 2026.01.20 | ₩52,681 | ₩52,935 | ₩52,226 | ₩52,293 | -0.74% | 156.3만 |
|---|
| 2026.01.16 | ₩53,698 | ₩53,698 | ₩53,002 | ₩53,029 | -1.25% | 178.7만 |
|---|
| 2026.01.15 | ₩53,886 | ₩53,986 | ₩53,478 | ₩53,739 | -0.27% | 144.6만 |
|---|
| 2026.01.14 | ₩53,806 | ₩54,127 | ₩53,656 | ₩53,819 | +0.02% | 121.3만 |
|---|
| 2026.01.13 | ₩54,180 | ₩54,194 | ₩53,618 | ₩53,739 | -0.82% | 107만 |
|---|
| 2026.01.12 | ₩54,140 | ₩54,140 | ₩53,739 | ₩53,966 | -0.32% | 103.3만 |
|---|
| 2026.01.09 | ₩54,314 | ₩54,448 | ₩53,866 | ₩54,127 | -0.35% | 142.6만 |
|---|
| 2026.01.08 | ₩53,618 | ₩54,187 | ₩53,511 | ₩54,033 | +0.77% | 142만 |
|---|
| 2026.01.07 | ₩53,993 | ₩54,080 | ₩53,611 | ₩53,658 | -0.62% | 122.4만 |
|---|
| 2026.01.06 | ₩53,457 | ₩53,926 | ₩53,431 | ₩53,899 | +0.83% | 137.6만 |
|---|
| 2026.01.05 | ₩53,297 | ₩53,618 | ₩53,109 | ₩53,431 | +0.25% | 134.6만 |
|---|
| 2026.01.02 | ₩52,949 | ₩52,962 | ₩52,346 | ₩52,775 | -0.33% | 175.6만 |
|---|
| 2025.12.31 | ₩53,136 | ₩53,150 | ₩52,688 | ₩52,721 | -0.78% | 82.9만 |
|---|
| 2025.12.30 | ₩53,243 | ₩53,291 | ₩53,109 | ₩53,136 | -0.20% | 78.5만 |
|---|
| 2025.12.29 | ₩53,243 | ₩53,377 | ₩53,036 | ₩53,109 | -0.25% | 84.1만 |
|---|
| 2025.12.26 | ₩53,243 | ₩53,270 | ₩53,056 | ₩53,270 | +0.05% | 65.5만 |
|---|
| 2025.12.24 | ₩53,136 | ₩53,332 | ₩53,042 | ₩53,203 | +0.13% | 27.4만 |
|---|
| 2025.12.23 | ₩53,257 | ₩53,391 | ₩52,984 | ₩53,150 | -0.20% | 55.3만 |
|---|
| 2025.12.22 | ₩53,150 | ₩53,337 | ₩53,029 | ₩53,270 | +0.23% | 65만 |
|---|
| 2025.12.19 | ₩52,681 | ₩53,109 | ₩52,681 | ₩52,922 | +0.46% | 74.3만 |
|---|
| 2025.12.18 | ₩52,976 | ₩53,042 | ₩52,480 | ₩52,614 | -0.68% | 95.3만 |
|---|
| 2025.12.17 | ₩52,681 | ₩53,016 | ₩52,601 | ₩52,735 | +0.10% | 95.4만 |
|---|
| 2025.12.16 | ₩53,056 | ₩53,056 | ₩52,307 | ₩52,520 | -1.01% | 78.4만 |
|---|
| 2025.12.15 | ₩53,391 | ₩53,404 | ₩52,862 | ₩53,150 | -0.45% | 147.4만 |
|---|
| 2025.12.12 | ₩53,698 | ₩53,819 | ₩53,087 | ₩53,150 | -1.02% | 76.4만 |
|---|
| 2025.12.11 | ₩53,056 | ₩53,498 | ₩53,049 | ₩53,457 | +0.76% | 82.6만 |
|---|
| 2025.12.10 | ₩52,641 | ₩53,524 | ₩52,512 | ₩53,417 | +1.48% | 87.8만 |
|---|
| 2025.12.09 | ₩52,494 | ₩52,768 | ₩52,425 | ₩52,534 | +0.08% | 58.3만 |
|---|
| 2025.12.08 | ₩52,815 | ₩52,815 | ₩52,353 | ₩52,480 | -0.63% | 89만 |
|---|
| 2025.12.05 | ₩52,614 | ₩53,136 | ₩52,512 | ₩52,775 | +0.31% | 61만 |
|---|
| 2025.12.04 | ₩52,641 | ₩52,755 | ₩52,440 | ₩52,574 | -0.13% | 78.9만 |
|---|
| 2025.12.03 | ₩52,065 | ₩52,555 | ₩51,958 | ₩52,507 | +0.85% | 65.4만 |
|---|
| 2025.12.02 | ₩52,079 | ₩52,119 | ₩51,677 | ₩51,896 | -0.35% | 68만 |
|---|
| 2025.12.01 | ₩51,797 | ₩52,279 | ₩51,737 | ₩51,945 | +0.28% | 60.2만 |
|---|
| 2025.11.28 | ₩51,744 | ₩52,116 | ₩51,650 | ₩51,971 | +0.44% | 20.3만 |
|---|
| 2025.11.26 | ₩51,449 | ₩51,824 | ₩51,382 | ₩51,570 | +0.23% | 58.2만 |
|---|
| 2025.11.25 | ₩50,726 | ₩51,449 | ₩50,706 | ₩51,342 | +1.21% | 88.6만 |
|---|
| 2025.11.24 | ₩50,526 | ₩50,847 | ₩50,151 | ₩50,633 | +0.21% | 56.5만 |
|---|
| 2025.11.21 | ₩49,414 | ₩50,566 | ₩49,414 | ₩50,244 | +1.68% | 151.3만 |
|---|
| 2025.11.20 | ₩50,418 | ₩50,606 | ₩49,180 | ₩49,200 | -2.42% | 94.5만 |
|---|
| 2025.11.19 | ₩50,244 | ₩50,278 | ₩49,756 | ₩49,963 | -0.56% | 86.7만 |
|---|
| 2025.11.18 | ₩50,044 | ₩50,586 | ₩49,870 | ₩50,338 | +0.59% | 73.7만 |
|---|
| 2025.11.17 | ₩51,115 | ₩51,128 | ₩50,057 | ₩50,204 | -1.78% | 61.6만 |
|---|
| 2025.11.14 | ₩51,021 | ₩51,570 | ₩50,796 | ₩51,275 | +0.50% | 96.7만 |
|---|
| 2025.11.13 | ₩51,637 | ₩51,918 | ₩51,168 | ₩51,275 | -0.70% | 76.6만 |
|---|
| 2025.11.12 | ₩51,463 | ₩51,811 | ₩51,396 | ₩51,610 | +0.29% | 86.1만 |
|---|
| 2025.11.11 | ₩50,927 | ₩51,522 | ₩50,914 | ₩51,342 | +0.81% | 73.1만 |
|---|
| 2025.11.10 | ₩50,954 | ₩50,994 | ₩50,338 | ₩50,780 | -0.34% | 69.4만 |
|---|
| 2025.11.07 | ₩50,111 | ₩50,713 | ₩50,057 | ₩50,713 | +1.20% | 112.5만 |
|---|
| 2025.11.06 | ₩50,566 | ₩50,673 | ₩49,923 | ₩50,137 | -0.85% | 104.6만 |
|---|
| 2025.11.05 | ₩50,070 | ₩50,693 | ₩49,977 | ₩50,485 | +0.83% | 103.7만 |
|---|
| 2025.11.04 | ₩50,271 | ₩50,432 | ₩49,950 | ₩50,137 | -0.27% | 111.3만 |
|---|
| 2025.11.03 | ₩50,726 | ₩50,726 | ₩49,936 | ₩50,713 | -0.03% | 106만 |
|---|
| 2025.10.31 | ₩50,311 | ₩50,780 | ₩50,244 | ₩50,633 | +0.64% | 152.6만 |
|---|
| 2025.10.30 | ₩50,030 | ₩50,746 | ₩49,990 | ₩50,164 | +0.27% | 166.1만 |
|---|
| 2025.10.29 | ₩50,927 | ₩50,927 | ₩50,267 | ₩50,445 | -0.95% | 204.2만 |
|---|
| 2025.10.28 | ₩51,222 | ₩51,222 | ₩50,767 | ₩50,914 | -0.60% | 99.6만 |
|---|
| 2025.10.27 | ₩51,222 | ₩51,590 | ₩51,068 | ₩51,396 | +0.34% | 150.2만 |
|---|
| 2025.10.24 | ₩51,195 | ₩51,222 | ₩50,927 | ₩50,954 | -0.47% | 64.3만 |
|---|
| 2025.10.23 | ₩51,021 | ₩51,121 | ₩50,753 | ₩51,021 | 0.00% | 211.8만 |
|---|
| 2025.10.22 | ₩50,981 | ₩51,014 | ₩50,526 | ₩50,753 | -0.45% | 159.7만 |
|---|
| 2025.10.21 | ₩50,365 | ₩51,088 | ₩50,317 | ₩50,941 | +1.14% | 95.4만 |
|---|
| 2025.10.20 | ₩49,977 | ₩50,428 | ₩49,936 | ₩50,365 | +0.78% | 148.3만 |
|---|
| 2025.10.17 | ₩49,388 | ₩49,762 | ₩49,334 | ₩49,658 | +0.55% | 73.6만 |
|---|
| 2025.10.16 | ₩50,164 | ₩50,191 | ₩49,227 | ₩49,495 | -1.33% | 97.2만 |
|---|
| 2025.10.15 | ₩50,151 | ₩50,298 | ₩49,455 | ₩49,843 | -0.61% | 93만 |
|---|
| 2025.10.14 | ₩49,106 | ₩50,097 | ₩49,013 | ₩49,856 | +1.53% | 73.4만 |
|---|
| 2025.10.13 | ₩49,414 | ₩49,629 | ₩49,214 | ₩49,556 | +0.29% | 73.4만 |
|---|
| 2025.10.10 | ₩50,418 | ₩50,418 | ₩48,946 | ₩48,970 | -2.87% | 189.3만 |
|---|