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 | ₩70,956 | ₩71,238 | ₩70,755 | ₩70,862 | -0.13% | 159.3만 |
| 2026.10.08 | ₩70,192 | ₩70,956 | ₩69,990 | ₩70,943 | +1.07% | 232.3만 |
| 2026.10.07 | ₩69,669 | ₩70,346 | ₩69,615 | ₩70,111 | +0.64% | 323.9만 |
| 2026.10.06 | ₩69,964 | ₩70,165 | ₩69,789 | ₩69,937 | -0.04% | 239.5만 |
| 2026.10.05 | ₩69,427 | ₩69,937 | ₩69,213 | ₩69,762 | +0.48% | 261.6만 |
| 2026.10.02 | ₩69,964 | ₩69,964 | ₩69,280 | ₩69,494 | -0.67% | 308.9만 |
| 2026.10.01 | ₩69,534 | ₩70,071 | ₩69,293 | ₩69,883 | +0.50% | 323.6만 |
| 2026.09.30 | ₩68,676 | ₩69,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,649 |
| -0.04% |
| 203.9만 |
| 2026.09.29 | ₩68,341 | ₩68,442 | ₩67,932 | ₩68,408 | +0.10% | 214.1만 |
|---|
| 2026.09.28 | ₩68,743 | ₩68,770 | ₩68,153 | ₩68,448 | -0.43% | 179.4만 |
|---|
| 2026.09.25 | ₩69,199 | ₩69,333 | ₩68,931 | ₩69,199 | 0.00% | 221.3만 |
|---|
| 2026.09.24 | ₩69,897 | ₩69,950 | ₩69,152 | ₩69,213 | -0.98% | 178.1만 |
|---|
| 2026.09.23 | ₩70,433 | ₩70,433 | ₩69,675 | ₩69,736 | -0.99% | 295.7만 |
|---|
| 2026.09.22 | ₩70,889 | ₩70,889 | ₩70,145 | ₩70,299 | -0.83% | 330.7만 |
|---|
| 2026.09.21 | ₩71,278 | ₩71,432 | ₩70,614 | ₩70,648 | -0.88% | 222.1만 |
|---|
| 2026.09.18 | ₩71,868 | ₩71,868 | ₩71,010 | ₩71,077 | -1.10% | 208.9만 |
|---|
| 2026.09.17 | ₩71,660 | ₩71,982 | ₩71,358 | ₩71,855 | +0.27% | 206.8만 |
|---|
| 2026.09.16 | ₩72,538 | ₩72,538 | ₩71,130 | ₩71,519 | -1.41% | 296.9만 |
|---|
| 2026.09.15 | ₩72,820 | ₩73,350 | ₩72,478 | ₩72,941 | +0.17% | 240.6만 |
|---|
| 2026.09.14 | ₩73,182 | ₩73,383 | ₩72,646 | ₩73,035 | -0.20% | 292.3만 |
|---|
| 2026.09.11 | ₩72,163 | ₩72,458 | ₩71,821 | ₩72,257 | +0.13% | 168.6만 |
|---|
| 2026.09.10 | ₩72,116 | ₩72,257 | ₩71,781 | ₩71,828 | -0.40% | 211.5만 |
|---|
| 2026.09.09 | ₩72,686 | ₩72,686 | ₩72,009 | ₩72,109 | -0.79% | 311.5만 |
|---|
| 2026.09.08 | ₩73,745 | ₩73,759 | ₩72,485 | ₩72,525 | -1.65% | 234.4만 |
|---|
| 2026.09.04 | ₩74,429 | ₩74,550 | ₩73,766 | ₩74,148 | -0.38% | 200.3만 |
|---|
| 2026.09.03 | ₩75,301 | ₩75,690 | ₩74,892 | ₩75,194 | -0.14% | 214.1만 |
|---|
| 2026.09.02 | ₩74,356 | ₩74,926 | ₩74,349 | ₩74,604 | +0.33% | 292.1만 |
|---|
| 2026.09.01 | ₩74,456 | ₩74,912 | ₩74,134 | ₩74,242 | -0.29% | 285.7만 |
|---|
| 2026.08.31 | ₩74,577 | ₩74,912 | ₩74,349 | ₩74,550 | -0.04% | 270.2만 |
|---|
| 2026.08.28 | ₩74,550 | ₩74,947 | ₩74,382 | ₩74,644 | +0.13% | 187.2만 |
|---|
| 2026.08.27 | ₩73,973 | ₩74,510 | ₩73,812 | ₩74,403 | +0.58% | 235.2만 |
|---|
| 2026.08.26 | ₩72,921 | ₩73,926 | ₩72,847 | ₩73,437 | +0.71% | 151.9만 |
|---|
| 2026.08.25 | ₩73,893 | ₩74,121 | ₩73,645 | ₩73,960 | +0.09% | 225.9만 |
|---|
| 2026.08.24 | ₩74,235 | ₩74,557 | ₩74,034 | ₩74,336 | +0.14% | 214.4만 |
|---|
| 2026.08.21 | ₩74,242 | ₩74,677 | ₩73,792 | ₩74,362 | +0.16% | 205만 |
|---|
| 2026.08.20 | ₩73,880 | ₩74,429 | ₩73,812 | ₩73,853 | -0.04% | 320만 |
|---|
| 2026.08.19 | ₩72,780 | ₩74,268 | ₩72,652 | ₩73,866 | +1.49% | 295.5만 |
|---|
| 2026.08.18 | ₩72,042 | ₩72,552 | ₩71,935 | ₩71,975 | -0.09% | 159.5만 |
|---|
| 2026.08.17 | ₩71,881 | ₩71,881 | ₩71,479 | ₩71,519 | -0.50% | 138.3만 |
|---|
| 2026.08.14 | ₩72,418 | ₩72,431 | ₩71,841 | ₩72,029 | -0.54% | 127.4만 |
|---|
| 2026.08.13 | ₩70,983 | ₩72,062 | ₩70,695 | ₩72,029 | +1.47% | 227.6만 |
|---|
| 2026.08.12 | ₩70,520 | ₩70,889 | ₩70,379 | ₩70,862 | +0.48% | 212.9만 |
|---|
| 2026.08.11 | ₩70,446 | ₩71,117 | ₩70,420 | ₩70,969 | +0.74% | 194.5만 |
|---|
| 2026.08.10 | ₩69,146 | ₩70,728 | ₩69,011 | ₩70,728 | +2.29% | 201.6만 |
|---|
| 2026.08.07 | ₩68,260 | ₩69,052 | ₩68,146 | ₩69,011 | +1.10% | 130.7만 |
|---|
| 2026.08.06 | ₩67,382 | ₩67,550 | ₩67,013 | ₩67,509 | +0.19% | 205.6만 |
|---|
| 2026.08.05 | ₩68,502 | ₩68,555 | ₩67,402 | ₩67,617 | -1.29% | 156.4만 |
|---|
| 2026.08.04 | ₩66,893 | ₩67,744 | ₩66,638 | ₩67,724 | +1.24% | 255.6만 |
|---|
| 2026.08.03 | ₩67,174 | ₩67,429 | ₩66,933 | ₩67,054 | -0.18% | 146.2만 |
|---|
| 2026.07.31 | ₩66,370 | ₩66,772 | ₩65,753 | ₩66,705 | +0.51% | 131.9만 |
|---|
| 2026.07.30 | ₩66,437 | ₩66,577 | ₩65,471 | ₩66,544 | +0.16% | 354.2만 |
|---|
| 2026.07.29 | ₩66,866 | ₩67,952 | ₩66,598 | ₩67,349 | +0.72% | 192.8만 |
|---|
| 2026.07.28 | ₩65,739 | ₩66,611 | ₩65,652 | ₩66,463 | +1.10% | 207.4만 |
|---|
| 2026.07.27 | ₩65,082 | ₩65,672 | ₩64,921 | ₩65,297 | +0.33% | 171.6만 |
|---|
| 2026.07.24 | ₩64,197 | ₩65,096 | ₩64,193 | ₩64,559 | +0.56% | 149.6만 |
|---|
| 2026.07.23 | ₩64,264 | ₩64,277 | ₩63,439 | ₩63,594 | -1.04% | 132.4만 |
|---|
| 2026.07.22 | ₩64,841 | ₩64,901 | ₩64,110 | ₩64,157 | -1.05% | 140.7만 |
|---|
| 2026.07.21 | ₩63,996 | ₩64,405 | ₩63,815 | ₩64,371 | +0.59% | 159.2만 |
|---|
| 2026.07.20 | ₩63,862 | ₩64,438 | ₩63,620 | ₩64,117 | +0.40% | 130.5만 |
|---|
| 2026.07.17 | ₩64,264 | ₩64,754 | ₩63,942 | ₩64,103 | -0.25% | 153.3만 |
|---|
| 2026.07.16 | ₩64,009 | ₩64,385 | ₩63,679 | ₩64,224 | +0.34% | 139.3만 |
|---|
| 2026.07.15 | ₩63,969 | ₩64,217 | ₩63,533 | ₩63,701 | -0.42% | 110.8만 |
|---|
| 2026.07.14 | ₩63,553 | ₩63,982 | ₩63,526 | ₩63,647 | +0.15% | 148.6만 |
|---|
| 2026.07.13 | ₩63,889 | ₩64,318 | ₩63,781 | ₩64,157 | +0.42% | 113.1만 |
|---|
| 2026.07.10 | ₩63,848 | ₩63,962 | ₩63,285 | ₩63,553 | -0.46% | 81.1만 |
|---|
| 2026.07.09 | ₩62,749 | ₩63,473 | ₩62,391 | ₩63,473 | +1.15% | 133.2만 |
|---|
| 2026.07.08 | ₩63,372 | ₩63,486 | ₩62,857 | ₩63,111 | -0.41% | 155.4만 |
|---|
| 2026.07.07 | ₩63,540 | ₩63,862 | ₩63,285 | ₩63,647 | +0.17% | 133.4만 |
|---|
| 2026.07.06 | ₩63,084 | ₩63,163 | ₩62,413 | ₩62,883 | -0.32% | 90.2만 |
|---|
| 2026.07.02 | ₩62,427 | ₩63,104 | ₩62,427 | ₩63,030 | +0.97% | 110.4만 |
|---|
| 2026.07.01 | ₩61,676 | ₩62,420 | ₩61,676 | ₩61,984 | +0.50% | 134만 |
|---|
| 2026.06.30 | ₩61,703 | ₩61,890 | ₩61,287 | ₩61,354 | -0.57% | 89.6만 |
|---|
| 2026.06.29 | ₩62,333 | ₩62,387 | ₩61,693 | ₩61,797 | -0.86% | 121만 |
|---|
| 2026.06.26 | ₩61,126 | ₩62,172 | ₩61,126 | ₩61,944 | +1.34% | 99.1만 |
|---|
| 2026.06.25 | ₩61,220 | ₩61,716 | ₩60,911 | ₩61,086 | -0.22% | 132.1만 |
|---|
| 2026.06.24 | ₩60,536 | ₩61,381 | ₩60,442 | ₩61,019 | +0.80% | 76.4만 |
|---|
| 2026.06.23 | ₩60,643 | ₩60,987 | ₩60,415 | ₩60,791 | +0.24% | 135.7만 |
|---|
| 2026.06.22 | ₩60,549 | ₩60,938 | ₩60,402 | ₩60,764 | +0.35% | 69만 |
|---|
| 2026.06.18 | ₩60,952 | ₩61,079 | ₩60,496 | ₩60,683 | -0.44% | 108.8만 |
|---|
| 2026.06.17 | ₩62,159 | ₩62,159 | ₩60,536 | ₩60,657 | -2.42% | 129.4만 |
|---|
| 2026.06.16 | ₩62,829 | ₩62,943 | ₩61,924 | ₩61,984 | -1.34% | 88.1만 |
|---|
| 2026.06.15 | ₩62,802 | ₩62,990 | ₩62,494 | ₩62,628 | -0.28% | 82만 |
|---|
| 2026.06.12 | ₩61,703 | ₩62,387 | ₩61,200 | ₩62,078 | +0.61% | 94.6만 |
|---|
| 2026.06.11 | ₩60,576 | ₩61,649 | ₩60,201 | ₩61,515 | +1.55% | 163.5만 |
|---|
| 2026.06.10 | ₩61,126 | ₩61,823 | ₩60,348 | ₩60,388 | -1.21% | 133.1만 |
|---|
| 2026.06.09 | ₩62,226 | ₩62,695 | ₩60,080 | ₩61,569 | -1.06% | 133.8만 |
|---|
| 2026.06.08 | ₩62,132 | ₩62,387 | ₩61,582 | ₩61,890 | -0.39% | 59.4만 |
|---|
| 2026.06.05 | ₩63,205 | ₩63,299 | ₩61,569 | ₩61,756 | -2.29% | 76.2만 |
|---|
| 2026.06.04 | ₩63,620 | ₩63,956 | ₩63,312 | ₩63,634 | +0.02% | 90.3만 |
|---|
| 2026.06.03 | ₩63,339 | ₩63,376 | ₩62,574 | ₩63,272 | -0.11% | 79.8만 |
|---|
| 2026.06.02 | ₩64,090 | ₩64,170 | ₩63,446 | ₩63,553 | -0.84% | 117만 |
|---|
| 2026.06.01 | ₩62,816 | ₩64,693 | ₩62,816 | ₩64,613 | +2.86% | 112.5만 |
|---|
| 2026.05.29 | ₩61,904 | ₩62,527 | ₩61,763 | ₩62,454 | +0.89% | 77.9만 |
|---|
| 2026.05.28 | ₩59,919 | ₩60,543 | ₩59,490 | ₩60,254 | +0.56% | 95.5만 |
|---|
| 2026.05.27 | ₩59,731 | ₩60,241 | ₩59,704 | ₩59,758 | +0.04% | 94.6만 |
|---|
| 2026.05.26 | ₩59,624 | ₩59,825 | ₩59,222 | ₩59,530 | -0.16% | 76.8만 |
|---|
| 2026.05.22 | ₩58,766 | ₩59,369 | ₩58,766 | ₩59,248 | +0.82% | 68.8만 |
|---|
| 2026.05.21 | ₩57,438 | ₩58,088 | ₩56,982 | ₩58,082 | +1.12% | 59.5만 |
|---|
| 2026.05.20 | ₩57,277 | ₩57,767 | ₩56,734 | ₩57,746 | +0.82% | 73.8만 |
|---|
| 2026.05.19 | ₩57,223 | ₩57,492 | ₩56,955 | ₩57,072 | -0.26% | 69.3만 |
|---|
| 2026.05.18 | ₩57,130 | ₩57,505 | ₩56,875 | ₩57,317 | +0.33% | 65.6만 |
|---|
| 2026.05.15 | ₩56,875 | ₩57,223 | ₩56,674 | ₩56,995 | +0.21% | 53.8만 |
|---|
| 2026.05.14 | ₩57,411 | ₩57,518 | ₩57,130 | ₩57,264 | -0.26% | 62.5만 |
|---|
| 2026.05.13 | ₩57,586 | ₩57,586 | ₩56,969 | ₩57,317 | -0.47% | 58.5만 |
|---|
| 2026.05.12 | ₩57,787 | ₩57,787 | ₩56,975 | ₩57,559 | -0.39% | 81.5만 |
|---|
| 2026.05.11 | ₩58,471 | ₩58,712 | ₩57,834 | ₩57,948 | -0.89% | 83.7만 |
|---|
| 2026.05.08 | ₩57,773 | ₩58,497 | ₩57,371 | ₩58,497 | +1.25% | 64.4만 |
|---|
| 2026.05.07 | ₩58,149 | ₩58,243 | ₩57,532 | ₩57,693 | -0.78% | 70.1만 |
|---|
| 2026.05.06 | ₩58,176 | ₩58,176 | ₩57,592 | ₩57,974 | -0.35% | 64.9만 |
|---|
| 2026.05.05 | ₩57,384 | ₩57,867 | ₩57,042 | ₩57,760 | +0.65% | 82.1만 |
|---|
| 2026.05.04 | ₩57,183 | ₩57,720 | ₩57,063 | ₩57,223 | +0.07% | 52.9만 |
|---|
| 2026.05.01 | ₩56,875 | ₩57,150 | ₩56,633 | ₩57,116 | +0.42% | 50.3만 |
|---|
| 2026.04.30 | ₩56,164 | ₩56,540 | ₩55,923 | ₩56,405 | +0.43% | 54.3만 |
|---|
| 2026.04.29 | ₩55,561 | ₩56,238 | ₩55,473 | ₩56,204 | +1.16% | 67.4만 |
|---|
| 2026.04.28 | ₩55,842 | ₩56,030 | ₩55,339 | ₩55,547 | -0.53% | 50.5만 |
|---|
| 2026.04.27 | ₩55,748 | ₩56,164 | ₩55,748 | ₩55,802 | +0.10% | 56.2만 |
|---|
| 2026.04.24 | ₩55,279 | ₩55,728 | ₩55,038 | ₩55,683 | +0.73% | 49.3만 |
|---|
| 2026.04.23 | ₩55,815 | ₩55,815 | ₩54,702 | ₩55,252 | -1.01% | 84.7만 |
|---|
| 2026.04.22 | ₩56,513 | ₩56,647 | ₩56,043 | ₩56,298 | -0.38% | 92.4만 |
|---|
| 2026.04.21 | ₩56,472 | ₩56,821 | ₩55,996 | ₩56,057 | -0.74% | 98.7만 |
|---|
| 2026.04.20 | ₩55,976 | ₩56,312 | ₩55,976 | ₩56,184 | +0.37% | 60.1만 |
|---|
| 2026.04.17 | ₩55,695 | ₩56,164 | ₩55,668 | ₩56,003 | +0.55% | 91.7만 |
|---|
| 2026.04.16 | ₩55,225 | ₩55,614 | ₩55,038 | ₩55,252 | +0.05% | 177.5만 |
|---|
| 2026.04.15 | ₩54,649 | ₩55,044 | ₩54,514 | ₩54,823 | +0.32% | 67.4만 |
|---|
| 2026.04.14 | ₩54,649 | ₩54,823 | ₩54,394 | ₩54,541 | -0.20% | 60.9만 |
|---|
| 2026.04.13 | ₩53,120 | ₩54,407 | ₩53,120 | ₩54,407 | +2.42% | 52.9만 |
|---|
| 2026.04.10 | ₩54,059 | ₩54,059 | ₩53,073 | ₩53,160 | -1.66% | 75.5만 |
|---|
| 2026.04.09 | ₩54,085 | ₩54,099 | ₩53,408 | ₩53,857 | -0.42% | 102.8만 |
|---|
| 2026.04.08 | ₩54,823 | ₩54,970 | ₩54,179 | ₩54,300 | -0.95% | 61만 |
|---|
| 2026.04.07 | ₩53,576 | ₩53,804 | ₩53,200 | ₩53,427 | -0.28% | 83만 |
|---|
| 2026.04.06 | ₩53,401 | ₩53,743 | ₩53,308 | ₩53,616 | +0.40% | 84.4만 |
|---|
| 2026.04.02 | ₩52,597 | ₩53,683 | ₩52,530 | ₩53,428 | +1.58% | 81.5만 |
|---|
| 2026.04.01 | ₩53,133 | ₩53,536 | ₩52,771 | ₩53,200 | +0.13% | 124.9만 |
|---|
| 2026.03.31 | ₩52,369 | ₩53,200 | ₩52,101 | ₩52,945 | +1.10% | 88.9만 |
|---|
| 2026.03.30 | ₩52,463 | ₩52,603 | ₩51,524 | ₩51,792 | -1.28% | 56.9만 |
|---|
| 2026.03.27 | ₩52,583 | ₩52,583 | ₩51,839 | ₩51,966 | -1.17% | 74만 |
|---|
| 2026.03.26 | ₩52,999 | ₩53,670 | ₩52,831 | ₩52,878 | -0.23% | 60.2만 |
|---|
| 2026.03.25 | ₩53,401 | ₩53,737 | ₩52,724 | ₩53,388 | -0.03% | 67.9만 |
|---|
| 2026.03.24 | ₩52,865 | ₩53,160 | ₩52,570 | ₩53,012 | +0.28% | 87.2만 |
|---|
| 2026.03.23 | ₩53,214 | ₩53,696 | ₩52,825 | ₩53,133 | -0.15% | 95.8만 |
|---|
| 2026.03.20 | ₩53,120 | ₩53,160 | ₩52,382 | ₩52,624 | -0.93% | 142.4만 |
|---|
| 2026.03.19 | ₩52,597 | ₩53,495 | ₩52,597 | ₩53,133 | +1.02% | 56.9만 |
|---|
| 2026.03.18 | ₩53,200 | ₩53,381 | ₩52,838 | ₩52,865 | -0.63% | 55.8만 |
|---|
| 2026.03.17 | ₩53,348 | ₩53,790 | ₩53,287 | ₩53,361 | +0.03% | 64.2만 |
|---|
| 2026.03.16 | ₩52,798 | ₩53,160 | ₩52,704 | ₩52,972 | +0.33% | 164만 |
|---|
| 2026.03.13 | ₩52,878 | ₩53,039 | ₩52,496 | ₩52,570 | -0.58% | 113.4만 |
|---|
| 2026.03.12 | ₩53,147 | ₩53,415 | ₩52,704 | ₩52,704 | -0.83% | 117.4만 |
|---|
| 2026.03.11 | ₩52,919 | ₩53,334 | ₩52,811 | ₩53,267 | +0.66% | 73.4만 |
|---|
| 2026.03.10 | ₩53,629 | ₩53,629 | ₩52,878 | ₩52,999 | -1.18% | 139.6만 |
|---|
| 2026.03.09 | ₩53,388 | ₩53,790 | ₩52,704 | ₩53,737 | +0.65% | 135.1만 |
|---|
| 2026.03.06 | ₩53,790 | ₩53,931 | ₩53,240 | ₩53,790 | 0.00% | 144.2만 |
|---|
| 2026.03.05 | ₩54,193 | ₩54,642 | ₩53,855 | ₩54,139 | -0.10% | 125.4만 |
|---|
| 2026.03.04 | ₩54,032 | ₩54,281 | ₩53,582 | ₩54,152 | +0.22% | 108.7만 |
|---|
| 2026.03.03 | ₩53,804 | ₩54,126 | ₩52,892 | ₩53,904 | +0.19% | 186.9만 |
|---|
| 2026.03.02 | ₩54,273 | ₩54,509 | ₩53,871 | ₩54,461 | +0.35% | 146.1만 |
|---|
| 2026.02.27 | ₩53,871 | ₩54,287 | ₩53,509 | ₩54,287 | +0.77% | 65.5만 |
|---|
| 2026.02.26 | ₩53,482 | ₩54,045 | ₩53,462 | ₩53,938 | +0.85% | 84.1만 |
|---|
| 2026.02.25 | ₩53,576 | ₩53,576 | ₩53,012 | ₩53,509 | -0.13% | 93.5만 |
|---|
| 2026.02.24 | ₩53,133 | ₩53,670 | ₩52,999 | ₩53,522 | +0.73% | 96.4만 |
|---|
| 2026.02.23 | ₩53,991 | ₩53,991 | ₩52,838 | ₩53,066 | -1.71% | 57.5만 |
|---|
| 2026.02.20 | ₩53,911 | ₩54,434 | ₩53,737 | ₩54,099 | +0.35% | 82.3만 |
|---|
| 2026.02.19 | ₩54,032 | ₩54,166 | ₩53,737 | ₩53,991 | -0.07% | 72.4만 |
|---|
| 2026.02.18 | ₩53,750 | ₩54,152 | ₩53,515 | ₩54,045 | +0.55% | 148.3만 |
|---|
| 2026.02.17 | ₩54,166 | ₩54,347 | ₩53,053 | ₩53,643 | -0.97% | 70.4만 |
|---|
| 2026.02.13 | ₩53,348 | ₩54,193 | ₩53,187 | ₩53,991 | +1.21% | 108.9만 |
|---|
| 2026.02.12 | ₩54,206 | ₩54,528 | ₩53,026 | ₩53,321 | -1.63% | 65.5만 |
|---|
| 2026.02.11 | ₩54,287 | ₩54,401 | ₩53,777 | ₩54,219 | -0.12% | 109만 |
|---|
| 2026.02.10 | ₩53,951 | ₩54,242 | ₩53,951 | ₩54,072 | +0.22% | 94.3만 |
|---|
| 2026.02.09 | ₩54,085 | ₩54,186 | ₩53,737 | ₩54,032 | -0.10% | 126.6만 |
|---|
| 2026.02.06 | ₩53,267 | ₩54,246 | ₩53,173 | ₩54,219 | +1.79% | 138.3만 |
|---|
| 2026.02.05 | ₩53,147 | ₩53,388 | ₩52,684 | ₩52,811 | -0.63% | 157.6만 |
|---|
| 2026.02.04 | ₩52,516 | ₩53,395 | ₩52,463 | ₩53,254 | +1.40% | 162.5만 |
|---|
| 2026.02.03 | ₩52,610 | ₩52,852 | ₩51,839 | ₩52,315 | -0.56% | 235.1만 |
|---|
| 2026.02.02 | ₩52,583 | ₩53,227 | ₩52,530 | ₩53,106 | +0.99% | 168.8만 |
|---|
| 2026.01.30 | ₩52,905 | ₩53,053 | ₩52,375 | ₩52,932 | +0.05% | 156.7만 |
|---|
| 2026.01.29 | ₩53,455 | ₩53,710 | ₩52,778 | ₩53,026 | -0.80% | 132.1만 |
|---|
| 2026.01.28 | ₩53,495 | ₩53,554 | ₩53,046 | ₩53,227 | -0.50% | 122.3만 |
|---|
| 2026.01.27 | ₩53,804 | ₩53,804 | ₩53,173 | ₩53,361 | -0.82% | 149.7만 |
|---|
| 2026.01.26 | ₩53,723 | ₩53,884 | ₩53,542 | ₩53,844 | +0.22% | 102.1만 |
|---|
| 2026.01.23 | ₩53,817 | ₩54,032 | ₩53,361 | ₩53,455 | -0.67% | 183.6만 |
|---|
| 2026.01.22 | ₩53,442 | ₩53,812 | ₩53,442 | ₩53,670 | +0.43% | 145.2만 |
|---|
| 2026.01.21 | ₩52,825 | ₩53,509 | ₩52,771 | ₩53,281 | +0.86% | 203.4만 |
|---|
| 2026.01.20 | ₩52,771 | ₩53,026 | ₩52,315 | ₩52,382 | -0.74% | 156.3만 |
|---|
| 2026.01.16 | ₩53,790 | ₩53,790 | ₩53,093 | ₩53,120 | -1.25% | 178.7만 |
|---|
| 2026.01.15 | ₩53,978 | ₩54,079 | ₩53,569 | ₩53,831 | -0.27% | 144.6만 |
|---|
| 2026.01.14 | ₩53,898 | ₩54,219 | ₩53,747 | ₩53,911 | +0.02% | 121.3만 |
|---|
| 2026.01.13 | ₩54,273 | ₩54,287 | ₩53,710 | ₩53,831 | -0.82% | 107만 |
|---|
| 2026.01.12 | ₩54,233 | ₩54,233 | ₩53,831 | ₩54,059 | -0.32% | 103.3만 |
|---|
| 2026.01.09 | ₩54,407 | ₩54,541 | ₩53,958 | ₩54,219 | -0.35% | 142.6만 |
|---|
| 2026.01.08 | ₩53,710 | ₩54,280 | ₩53,603 | ₩54,126 | +0.77% | 142만 |
|---|
| 2026.01.07 | ₩54,085 | ₩54,173 | ₩53,703 | ₩53,750 | -0.62% | 122.4만 |
|---|
| 2026.01.06 | ₩53,549 | ₩54,018 | ₩53,522 | ₩53,991 | +0.83% | 137.6만 |
|---|
| 2026.01.05 | ₩53,388 | ₩53,710 | ₩53,200 | ₩53,522 | +0.25% | 134.6만 |
|---|
| 2026.01.02 | ₩53,039 | ₩53,053 | ₩52,436 | ₩52,865 | -0.33% | 175.6만 |
|---|
| 2025.12.31 | ₩53,227 | ₩53,240 | ₩52,778 | ₩52,811 | -0.78% | 82.9만 |
|---|
| 2025.12.30 | ₩53,334 | ₩53,383 | ₩53,200 | ₩53,227 | -0.20% | 78.5만 |
|---|
| 2025.12.29 | ₩53,334 | ₩53,468 | ₩53,126 | ₩53,200 | -0.25% | 84.1만 |
|---|
| 2025.12.26 | ₩53,334 | ₩53,361 | ₩53,147 | ₩53,361 | +0.05% | 65.5만 |
|---|
| 2025.12.24 | ₩53,227 | ₩53,423 | ₩53,133 | ₩53,294 | +0.13% | 27.4만 |
|---|
| 2025.12.23 | ₩53,348 | ₩53,482 | ₩53,074 | ₩53,240 | -0.20% | 55.3만 |
|---|
| 2025.12.22 | ₩53,240 | ₩53,428 | ₩53,120 | ₩53,361 | +0.23% | 65만 |
|---|
| 2025.12.19 | ₩52,771 | ₩53,200 | ₩52,771 | ₩53,012 | +0.46% | 74.3만 |
|---|
| 2025.12.18 | ₩53,066 | ₩53,133 | ₩52,570 | ₩52,704 | -0.68% | 95.3만 |
|---|
| 2025.12.17 | ₩52,771 | ₩53,106 | ₩52,691 | ₩52,825 | +0.10% | 95.4만 |
|---|
| 2025.12.16 | ₩53,147 | ₩53,147 | ₩52,397 | ₩52,610 | -1.01% | 78.4만 |
|---|
| 2025.12.15 | ₩53,482 | ₩53,495 | ₩52,952 | ₩53,240 | -0.45% | 147.4만 |
|---|
| 2025.12.12 | ₩53,790 | ₩53,911 | ₩53,177 | ₩53,240 | -1.02% | 76.4만 |
|---|
| 2025.12.11 | ₩53,147 | ₩53,589 | ₩53,140 | ₩53,549 | +0.76% | 82.6만 |
|---|
| 2025.12.10 | ₩52,731 | ₩53,616 | ₩52,602 | ₩53,509 | +1.48% | 87.8만 |
|---|
| 2025.12.09 | ₩52,583 | ₩52,858 | ₩52,515 | ₩52,624 | +0.08% | 58.3만 |
|---|
| 2025.12.08 | ₩52,905 | ₩52,905 | ₩52,443 | ₩52,570 | -0.63% | 89만 |
|---|
| 2025.12.05 | ₩52,704 | ₩53,227 | ₩52,602 | ₩52,865 | +0.31% | 61만 |
|---|
| 2025.12.04 | ₩52,731 | ₩52,845 | ₩52,530 | ₩52,664 | -0.13% | 78.9만 |
|---|
| 2025.12.03 | ₩52,154 | ₩52,645 | ₩52,047 | ₩52,597 | +0.85% | 65.4만 |
|---|
| 2025.12.02 | ₩52,168 | ₩52,208 | ₩51,765 | ₩51,985 | -0.35% | 68만 |
|---|
| 2025.12.01 | ₩51,886 | ₩52,369 | ₩51,826 | ₩52,034 | +0.28% | 60.2만 |
|---|
| 2025.11.28 | ₩51,832 | ₩52,205 | ₩51,738 | ₩52,060 | +0.44% | 20.3만 |
|---|
| 2025.11.26 | ₩51,537 | ₩51,913 | ₩51,470 | ₩51,658 | +0.23% | 58.2만 |
|---|
| 2025.11.25 | ₩50,813 | ₩51,537 | ₩50,793 | ₩51,430 | +1.21% | 88.6만 |
|---|
| 2025.11.24 | ₩50,612 | ₩50,934 | ₩50,236 | ₩50,719 | +0.21% | 56.5만 |
|---|
| 2025.11.21 | ₩49,499 | ₩50,652 | ₩49,499 | ₩50,330 | +1.68% | 151.3만 |
|---|
| 2025.11.20 | ₩50,505 | ₩50,692 | ₩49,264 | ₩49,284 | -2.42% | 94.5만 |
|---|
| 2025.11.19 | ₩50,330 | ₩50,364 | ₩49,841 | ₩50,049 | -0.56% | 86.7만 |
|---|
| 2025.11.18 | ₩50,129 | ₩50,672 | ₩49,955 | ₩50,424 | +0.59% | 73.7만 |
|---|
| 2025.11.17 | ₩51,202 | ₩51,215 | ₩50,143 | ₩50,290 | -1.78% | 61.6만 |
|---|
| 2025.11.14 | ₩51,108 | ₩51,658 | ₩50,883 | ₩51,363 | +0.50% | 96.7만 |
|---|
| 2025.11.13 | ₩51,725 | ₩52,007 | ₩51,256 | ₩51,363 | -0.70% | 76.6만 |
|---|
| 2025.11.12 | ₩51,551 | ₩51,899 | ₩51,484 | ₩51,698 | +0.29% | 86.1만 |
|---|
| 2025.11.11 | ₩51,014 | ₩51,610 | ₩51,001 | ₩51,430 | +0.81% | 73.1만 |
|---|
| 2025.11.10 | ₩51,041 | ₩51,081 | ₩50,424 | ₩50,867 | -0.34% | 69.4만 |
|---|
| 2025.11.07 | ₩50,196 | ₩50,800 | ₩50,143 | ₩50,800 | +1.20% | 112.5만 |
|---|
| 2025.11.06 | ₩50,652 | ₩50,759 | ₩50,009 | ₩50,223 | -0.85% | 104.6만 |
|---|
| 2025.11.05 | ₩50,156 | ₩50,780 | ₩50,062 | ₩50,572 | +0.83% | 103.7만 |
|---|
| 2025.11.04 | ₩50,357 | ₩50,518 | ₩50,035 | ₩50,223 | -0.27% | 111.3만 |
|---|
| 2025.11.03 | ₩50,813 | ₩50,813 | ₩50,022 | ₩50,800 | -0.03% | 106만 |
|---|
| 2025.10.31 | ₩50,397 | ₩50,867 | ₩50,330 | ₩50,719 | +0.64% | 152.6만 |
|---|
| 2025.10.30 | ₩50,116 | ₩50,833 | ₩50,076 | ₩50,250 | +0.27% | 166.1만 |
|---|
| 2025.10.29 | ₩51,014 | ₩51,014 | ₩50,353 | ₩50,532 | -0.95% | 204.2만 |
|---|
| 2025.10.28 | ₩51,309 | ₩51,309 | ₩50,853 | ₩51,001 | -0.60% | 99.6만 |
|---|
| 2025.10.27 | ₩51,309 | ₩51,678 | ₩51,155 | ₩51,484 | +0.34% | 150.2만 |
|---|
| 2025.10.24 | ₩51,283 | ₩51,309 | ₩51,014 | ₩51,041 | -0.47% | 64.3만 |
|---|
| 2025.10.23 | ₩51,108 | ₩51,209 | ₩50,840 | ₩51,108 | 0.00% | 211.8만 |
|---|
| 2025.10.22 | ₩51,068 | ₩51,101 | ₩50,612 | ₩50,840 | -0.45% | 159.7만 |
|---|
| 2025.10.21 | ₩50,451 | ₩51,175 | ₩50,403 | ₩51,028 | +1.14% | 95.4만 |
|---|
| 2025.10.20 | ₩50,062 | ₩50,514 | ₩50,022 | ₩50,451 | +0.78% | 148.3만 |
|---|
| 2025.10.17 | ₩49,472 | ₩49,848 | ₩49,418 | ₩49,743 | +0.55% | 73.6만 |
|---|
| 2025.10.16 | ₩50,250 | ₩50,277 | ₩49,311 | ₩49,579 | -1.33% | 97.2만 |
|---|
| 2025.10.15 | ₩50,236 | ₩50,384 | ₩49,539 | ₩49,928 | -0.61% | 93만 |
|---|
| 2025.10.14 | ₩49,190 | ₩50,183 | ₩49,097 | ₩49,941 | +1.53% | 73.4만 |
|---|
| 2025.10.13 | ₩49,499 | ₩49,713 | ₩49,298 | ₩49,641 | +0.29% | 73.4만 |
|---|
| 2025.10.10 | ₩50,505 | ₩50,505 | ₩49,030 | ₩49,054 | -2.87% | 189.3만 |
|---|