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 | ₩70,947 | ₩71,229 | ₩70,746 | ₩70,853 | -0.13% | 159.3만 |
| 2026.10.08 | ₩70,183 | ₩70,947 | ₩69,982 | ₩70,934 | +1.07% | 232.3만 |
| 2026.10.07 | ₩69,660 | ₩70,337 | ₩69,606 | ₩70,102 | +0.64% | 323.9만 |
| 2026.10.06 | ₩69,955 | ₩70,156 | ₩69,780 | ₩69,928 | -0.04% | 239.5만 |
| 2026.10.05 | ₩69,418 | ₩69,928 | ₩69,204 | ₩69,754 | +0.48% | 261.6만 |
| 2026.10.02 | ₩69,955 | ₩69,955 | ₩69,271 | ₩69,485 | -0.67% | 308.9만 |
| 2026.10.01 | ₩69,526 | ₩70,062 | ₩69,284 | ₩69,874 | +0.50% | 323.6만 |
| 2026.09.30 | ₩68,667 | ₩69,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,641 |
| -0.04% |
| 203.9만 |
| 2026.09.29 | ₩68,332 | ₩68,433 | ₩67,923 | ₩68,399 | +0.10% | 214.1만 |
|---|
| 2026.09.28 | ₩68,735 | ₩68,761 | ₩68,145 | ₩68,440 | -0.43% | 179.4만 |
|---|
| 2026.09.25 | ₩69,190 | ₩69,325 | ₩68,922 | ₩69,190 | 0.00% | 221.3만 |
|---|
| 2026.09.24 | ₩69,888 | ₩69,941 | ₩69,144 | ₩69,204 | -0.98% | 178.1만 |
|---|
| 2026.09.23 | ₩70,424 | ₩70,424 | ₩69,666 | ₩69,727 | -0.99% | 295.7만 |
|---|
| 2026.09.22 | ₩70,880 | ₩70,880 | ₩70,136 | ₩70,290 | -0.83% | 330.7만 |
|---|
| 2026.09.21 | ₩71,269 | ₩71,423 | ₩70,605 | ₩70,639 | -0.88% | 222.1만 |
|---|
| 2026.09.18 | ₩71,859 | ₩71,859 | ₩71,001 | ₩71,068 | -1.10% | 208.9만 |
|---|
| 2026.09.17 | ₩71,651 | ₩71,973 | ₩71,349 | ₩71,845 | +0.27% | 206.8만 |
|---|
| 2026.09.16 | ₩72,529 | ₩72,529 | ₩71,121 | ₩71,510 | -1.41% | 296.9만 |
|---|
| 2026.09.15 | ₩72,811 | ₩73,341 | ₩72,469 | ₩72,932 | +0.17% | 240.6만 |
|---|
| 2026.09.14 | ₩73,173 | ₩73,374 | ₩72,637 | ₩73,025 | -0.20% | 292.3만 |
|---|
| 2026.09.11 | ₩72,154 | ₩72,449 | ₩71,812 | ₩72,248 | +0.13% | 168.6만 |
|---|
| 2026.09.10 | ₩72,107 | ₩72,248 | ₩71,772 | ₩71,819 | -0.40% | 211.5만 |
|---|
| 2026.09.09 | ₩72,677 | ₩72,677 | ₩72,000 | ₩72,100 | -0.79% | 311.5만 |
|---|
| 2026.09.08 | ₩73,736 | ₩73,750 | ₩72,476 | ₩72,516 | -1.65% | 234.4만 |
|---|
| 2026.09.04 | ₩74,420 | ₩74,541 | ₩73,756 | ₩74,138 | -0.38% | 200.3만 |
|---|
| 2026.09.03 | ₩75,292 | ₩75,680 | ₩74,883 | ₩75,184 | -0.14% | 214.1만 |
|---|
| 2026.09.02 | ₩74,346 | ₩74,916 | ₩74,339 | ₩74,594 | +0.33% | 292.1만 |
|---|
| 2026.09.01 | ₩74,447 | ₩74,903 | ₩74,125 | ₩74,232 | -0.29% | 285.7만 |
|---|
| 2026.08.31 | ₩74,567 | ₩74,903 | ₩74,339 | ₩74,541 | -0.04% | 270.2만 |
|---|
| 2026.08.28 | ₩74,541 | ₩74,938 | ₩74,373 | ₩74,634 | +0.13% | 187.2만 |
|---|
| 2026.08.27 | ₩73,964 | ₩74,500 | ₩73,803 | ₩74,393 | +0.58% | 235.2만 |
|---|
| 2026.08.26 | ₩72,911 | ₩73,917 | ₩72,838 | ₩73,428 | +0.71% | 151.9만 |
|---|
| 2026.08.25 | ₩73,884 | ₩74,112 | ₩73,636 | ₩73,951 | +0.09% | 225.9만 |
|---|
| 2026.08.24 | ₩74,226 | ₩74,547 | ₩74,024 | ₩74,326 | +0.14% | 214.4만 |
|---|
| 2026.08.21 | ₩74,232 | ₩74,668 | ₩73,783 | ₩74,353 | +0.16% | 205만 |
|---|
| 2026.08.20 | ₩73,870 | ₩74,420 | ₩73,803 | ₩73,843 | -0.04% | 320만 |
|---|
| 2026.08.19 | ₩72,771 | ₩74,259 | ₩72,643 | ₩73,857 | +1.49% | 295.5만 |
|---|
| 2026.08.18 | ₩72,033 | ₩72,543 | ₩71,926 | ₩71,966 | -0.09% | 159.5만 |
|---|
| 2026.08.17 | ₩71,872 | ₩71,872 | ₩71,470 | ₩71,510 | -0.50% | 138.3만 |
|---|
| 2026.08.14 | ₩72,409 | ₩72,422 | ₩71,832 | ₩72,020 | -0.54% | 127.4만 |
|---|
| 2026.08.13 | ₩70,974 | ₩72,053 | ₩70,686 | ₩72,020 | +1.47% | 227.6만 |
|---|
| 2026.08.12 | ₩70,511 | ₩70,880 | ₩70,370 | ₩70,853 | +0.48% | 212.9만 |
|---|
| 2026.08.11 | ₩70,437 | ₩71,108 | ₩70,411 | ₩70,960 | +0.74% | 194.5만 |
|---|
| 2026.08.10 | ₩69,137 | ₩70,719 | ₩69,003 | ₩70,719 | +2.29% | 201.6만 |
|---|
| 2026.08.07 | ₩68,252 | ₩69,043 | ₩68,138 | ₩69,003 | +1.10% | 130.7만 |
|---|
| 2026.08.06 | ₩67,374 | ₩67,541 | ₩67,005 | ₩67,501 | +0.19% | 205.6만 |
|---|
| 2026.08.05 | ₩68,493 | ₩68,547 | ₩67,394 | ₩67,608 | -1.29% | 156.4만 |
|---|
| 2026.08.04 | ₩66,884 | ₩67,736 | ₩66,629 | ₩67,715 | +1.24% | 255.6만 |
|---|
| 2026.08.03 | ₩67,166 | ₩67,420 | ₩66,924 | ₩67,045 | -0.18% | 146.2만 |
|---|
| 2026.07.31 | ₩66,361 | ₩66,763 | ₩65,744 | ₩66,696 | +0.51% | 131.9만 |
|---|
| 2026.07.30 | ₩66,428 | ₩66,569 | ₩65,463 | ₩66,535 | +0.16% | 354.2만 |
|---|
| 2026.07.29 | ₩66,857 | ₩67,943 | ₩66,589 | ₩67,340 | +0.72% | 192.8만 |
|---|
| 2026.07.28 | ₩65,731 | ₩66,603 | ₩65,644 | ₩66,455 | +1.10% | 207.4만 |
|---|
| 2026.07.27 | ₩65,074 | ₩65,664 | ₩64,913 | ₩65,288 | +0.33% | 171.6만 |
|---|
| 2026.07.24 | ₩64,189 | ₩65,087 | ₩64,185 | ₩64,551 | +0.56% | 149.6만 |
|---|
| 2026.07.23 | ₩64,256 | ₩64,269 | ₩63,431 | ₩63,585 | -1.04% | 132.4만 |
|---|
| 2026.07.22 | ₩64,833 | ₩64,893 | ₩64,102 | ₩64,149 | -1.05% | 140.7만 |
|---|
| 2026.07.21 | ₩63,988 | ₩64,397 | ₩63,807 | ₩64,363 | +0.59% | 159.2만 |
|---|
| 2026.07.20 | ₩63,854 | ₩64,430 | ₩63,612 | ₩64,108 | +0.40% | 130.5만 |
|---|
| 2026.07.17 | ₩64,256 | ₩64,745 | ₩63,934 | ₩64,095 | -0.25% | 153.3만 |
|---|
| 2026.07.16 | ₩64,001 | ₩64,377 | ₩63,671 | ₩64,216 | +0.34% | 139.3만 |
|---|
| 2026.07.15 | ₩63,961 | ₩64,209 | ₩63,525 | ₩63,693 | -0.42% | 110.8만 |
|---|
| 2026.07.14 | ₩63,545 | ₩63,974 | ₩63,518 | ₩63,639 | +0.15% | 148.6만 |
|---|
| 2026.07.13 | ₩63,880 | ₩64,310 | ₩63,773 | ₩64,149 | +0.42% | 113.1만 |
|---|
| 2026.07.10 | ₩63,840 | ₩63,954 | ₩63,277 | ₩63,545 | -0.46% | 81.1만 |
|---|
| 2026.07.09 | ₩62,741 | ₩63,465 | ₩62,383 | ₩63,465 | +1.15% | 133.2만 |
|---|
| 2026.07.08 | ₩63,364 | ₩63,478 | ₩62,849 | ₩63,103 | -0.41% | 155.4만 |
|---|
| 2026.07.07 | ₩63,532 | ₩63,854 | ₩63,277 | ₩63,639 | +0.17% | 133.4만 |
|---|
| 2026.07.06 | ₩63,076 | ₩63,155 | ₩62,405 | ₩62,875 | -0.32% | 90.2만 |
|---|
| 2026.07.02 | ₩62,419 | ₩63,096 | ₩62,419 | ₩63,022 | +0.97% | 110.4만 |
|---|
| 2026.07.01 | ₩61,668 | ₩62,412 | ₩61,668 | ₩61,976 | +0.50% | 134만 |
|---|
| 2026.06.30 | ₩61,695 | ₩61,883 | ₩61,279 | ₩61,346 | -0.57% | 89.6만 |
|---|
| 2026.06.29 | ₩62,325 | ₩62,379 | ₩61,685 | ₩61,789 | -0.86% | 121만 |
|---|
| 2026.06.26 | ₩61,118 | ₩62,164 | ₩61,118 | ₩61,936 | +1.34% | 99.1만 |
|---|
| 2026.06.25 | ₩61,212 | ₩61,708 | ₩60,904 | ₩61,078 | -0.22% | 132.1만 |
|---|
| 2026.06.24 | ₩60,528 | ₩61,373 | ₩60,434 | ₩61,011 | +0.80% | 76.4만 |
|---|
| 2026.06.23 | ₩60,635 | ₩60,979 | ₩60,408 | ₩60,783 | +0.24% | 135.7만 |
|---|
| 2026.06.22 | ₩60,542 | ₩60,930 | ₩60,394 | ₩60,756 | +0.35% | 69만 |
|---|
| 2026.06.18 | ₩60,944 | ₩61,071 | ₩60,488 | ₩60,676 | -0.44% | 108.8만 |
|---|
| 2026.06.17 | ₩62,151 | ₩62,151 | ₩60,528 | ₩60,649 | -2.42% | 129.4만 |
|---|
| 2026.06.16 | ₩62,821 | ₩62,935 | ₩61,916 | ₩61,976 | -1.34% | 88.1만 |
|---|
| 2026.06.15 | ₩62,794 | ₩62,982 | ₩62,486 | ₩62,620 | -0.28% | 82만 |
|---|
| 2026.06.12 | ₩61,695 | ₩62,379 | ₩61,192 | ₩62,070 | +0.61% | 94.6만 |
|---|
| 2026.06.11 | ₩60,568 | ₩61,641 | ₩60,193 | ₩61,507 | +1.55% | 163.5만 |
|---|
| 2026.06.10 | ₩61,118 | ₩61,815 | ₩60,341 | ₩60,381 | -1.21% | 133.1만 |
|---|
| 2026.06.09 | ₩62,218 | ₩62,687 | ₩60,072 | ₩61,561 | -1.06% | 133.8만 |
|---|
| 2026.06.08 | ₩62,124 | ₩62,379 | ₩61,574 | ₩61,883 | -0.39% | 59.4만 |
|---|
| 2026.06.05 | ₩63,197 | ₩63,290 | ₩61,561 | ₩61,748 | -2.29% | 76.2만 |
|---|
| 2026.06.04 | ₩63,612 | ₩63,948 | ₩63,304 | ₩63,626 | +0.02% | 90.3만 |
|---|
| 2026.06.03 | ₩63,331 | ₩63,368 | ₩62,566 | ₩63,264 | -0.11% | 79.8만 |
|---|
| 2026.06.02 | ₩64,082 | ₩64,162 | ₩63,438 | ₩63,545 | -0.84% | 117만 |
|---|
| 2026.06.01 | ₩62,808 | ₩64,685 | ₩62,808 | ₩64,605 | +2.86% | 112.5만 |
|---|
| 2026.05.29 | ₩61,896 | ₩62,519 | ₩61,755 | ₩62,446 | +0.89% | 77.9만 |
|---|
| 2026.05.28 | ₩59,911 | ₩60,535 | ₩59,482 | ₩60,247 | +0.56% | 95.5만 |
|---|
| 2026.05.27 | ₩59,724 | ₩60,233 | ₩59,697 | ₩59,751 | +0.04% | 94.6만 |
|---|
| 2026.05.26 | ₩59,616 | ₩59,818 | ₩59,214 | ₩59,523 | -0.16% | 76.8만 |
|---|
| 2026.05.22 | ₩58,758 | ₩59,362 | ₩58,758 | ₩59,241 | +0.82% | 68.8만 |
|---|
| 2026.05.21 | ₩57,431 | ₩58,081 | ₩56,975 | ₩58,074 | +1.12% | 59.5만 |
|---|
| 2026.05.20 | ₩57,270 | ₩57,759 | ₩56,727 | ₩57,739 | +0.82% | 73.8만 |
|---|
| 2026.05.19 | ₩57,216 | ₩57,484 | ₩56,948 | ₩57,065 | -0.26% | 69.3만 |
|---|
| 2026.05.18 | ₩57,122 | ₩57,498 | ₩56,868 | ₩57,310 | +0.33% | 65.6만 |
|---|
| 2026.05.15 | ₩56,868 | ₩57,216 | ₩56,666 | ₩56,988 | +0.21% | 53.8만 |
|---|
| 2026.05.14 | ₩57,404 | ₩57,511 | ₩57,122 | ₩57,256 | -0.26% | 62.5만 |
|---|
| 2026.05.13 | ₩57,578 | ₩57,578 | ₩56,961 | ₩57,310 | -0.47% | 58.5만 |
|---|
| 2026.05.12 | ₩57,779 | ₩57,779 | ₩56,968 | ₩57,551 | -0.39% | 81.5만 |
|---|
| 2026.05.11 | ₩58,463 | ₩58,705 | ₩57,826 | ₩57,940 | -0.89% | 83.7만 |
|---|
| 2026.05.08 | ₩57,766 | ₩58,490 | ₩57,364 | ₩58,490 | +1.25% | 64.4만 |
|---|
| 2026.05.07 | ₩58,141 | ₩58,235 | ₩57,525 | ₩57,686 | -0.78% | 70.1만 |
|---|
| 2026.05.06 | ₩58,168 | ₩58,168 | ₩57,585 | ₩57,967 | -0.35% | 64.9만 |
|---|
| 2026.05.05 | ₩57,377 | ₩57,860 | ₩57,035 | ₩57,753 | +0.65% | 82.1만 |
|---|
| 2026.05.04 | ₩57,176 | ₩57,712 | ₩57,055 | ₩57,216 | +0.07% | 52.9만 |
|---|
| 2026.05.01 | ₩56,868 | ₩57,142 | ₩56,626 | ₩57,109 | +0.42% | 50.3만 |
|---|
| 2026.04.30 | ₩56,157 | ₩56,532 | ₩55,916 | ₩56,398 | +0.43% | 54.3만 |
|---|
| 2026.04.29 | ₩55,553 | ₩56,231 | ₩55,466 | ₩56,197 | +1.16% | 67.4만 |
|---|
| 2026.04.28 | ₩55,835 | ₩56,023 | ₩55,332 | ₩55,540 | -0.53% | 50.5만 |
|---|
| 2026.04.27 | ₩55,741 | ₩56,157 | ₩55,741 | ₩55,795 | +0.10% | 56.2만 |
|---|
| 2026.04.24 | ₩55,272 | ₩55,721 | ₩55,031 | ₩55,676 | +0.73% | 49.3만 |
|---|
| 2026.04.23 | ₩55,808 | ₩55,808 | ₩54,695 | ₩55,245 | -1.01% | 84.7만 |
|---|
| 2026.04.22 | ₩56,506 | ₩56,640 | ₩56,036 | ₩56,291 | -0.38% | 92.4만 |
|---|
| 2026.04.21 | ₩56,465 | ₩56,814 | ₩55,989 | ₩56,050 | -0.74% | 98.7만 |
|---|
| 2026.04.20 | ₩55,969 | ₩56,304 | ₩55,969 | ₩56,177 | +0.37% | 60.1만 |
|---|
| 2026.04.17 | ₩55,688 | ₩56,157 | ₩55,661 | ₩55,996 | +0.55% | 91.7만 |
|---|
| 2026.04.16 | ₩55,218 | ₩55,607 | ₩55,031 | ₩55,245 | +0.05% | 177.5만 |
|---|
| 2026.04.15 | ₩54,642 | ₩55,037 | ₩54,508 | ₩54,816 | +0.32% | 67.4만 |
|---|
| 2026.04.14 | ₩54,642 | ₩54,816 | ₩54,387 | ₩54,534 | -0.20% | 60.9만 |
|---|
| 2026.04.13 | ₩53,113 | ₩54,400 | ₩53,113 | ₩54,400 | +2.42% | 52.9만 |
|---|
| 2026.04.10 | ₩54,052 | ₩54,052 | ₩53,066 | ₩53,153 | -1.66% | 75.5만 |
|---|
| 2026.04.09 | ₩54,078 | ₩54,092 | ₩53,401 | ₩53,851 | -0.42% | 102.8만 |
|---|
| 2026.04.08 | ₩54,816 | ₩54,963 | ₩54,172 | ₩54,293 | -0.95% | 61만 |
|---|
| 2026.04.07 | ₩53,569 | ₩53,797 | ₩53,194 | ₩53,420 | -0.28% | 83만 |
|---|
| 2026.04.06 | ₩53,395 | ₩53,737 | ₩53,301 | ₩53,609 | +0.40% | 84.4만 |
|---|
| 2026.04.02 | ₩52,590 | ₩53,676 | ₩52,523 | ₩53,421 | +1.58% | 81.5만 |
|---|
| 2026.04.01 | ₩53,126 | ₩53,529 | ₩52,764 | ₩53,194 | +0.13% | 124.9만 |
|---|
| 2026.03.31 | ₩52,362 | ₩53,194 | ₩52,094 | ₩52,939 | +1.10% | 88.9만 |
|---|
| 2026.03.30 | ₩52,456 | ₩52,597 | ₩51,517 | ₩51,786 | -1.28% | 56.9만 |
|---|
| 2026.03.27 | ₩52,577 | ₩52,577 | ₩51,832 | ₩51,960 | -1.17% | 74만 |
|---|
| 2026.03.26 | ₩52,992 | ₩53,663 | ₩52,825 | ₩52,872 | -0.23% | 60.2만 |
|---|
| 2026.03.25 | ₩53,395 | ₩53,730 | ₩52,717 | ₩53,381 | -0.03% | 67.9만 |
|---|
| 2026.03.24 | ₩52,858 | ₩53,153 | ₩52,563 | ₩53,006 | +0.28% | 87.2만 |
|---|
| 2026.03.23 | ₩53,207 | ₩53,690 | ₩52,818 | ₩53,126 | -0.15% | 95.8만 |
|---|
| 2026.03.20 | ₩53,113 | ₩53,153 | ₩52,376 | ₩52,617 | -0.93% | 142.4만 |
|---|
| 2026.03.19 | ₩52,590 | ₩53,489 | ₩52,590 | ₩53,126 | +1.02% | 56.9만 |
|---|
| 2026.03.18 | ₩53,194 | ₩53,375 | ₩52,831 | ₩52,858 | -0.63% | 55.8만 |
|---|
| 2026.03.17 | ₩53,341 | ₩53,783 | ₩53,281 | ₩53,354 | +0.03% | 64.2만 |
|---|
| 2026.03.16 | ₩52,791 | ₩53,153 | ₩52,697 | ₩52,966 | +0.33% | 164만 |
|---|
| 2026.03.13 | ₩52,872 | ₩53,033 | ₩52,490 | ₩52,563 | -0.58% | 113.4만 |
|---|
| 2026.03.12 | ₩53,140 | ₩53,408 | ₩52,697 | ₩52,697 | -0.83% | 117.4만 |
|---|
| 2026.03.11 | ₩52,912 | ₩53,328 | ₩52,805 | ₩53,261 | +0.66% | 73.4만 |
|---|
| 2026.03.10 | ₩53,623 | ₩53,623 | ₩52,872 | ₩52,992 | -1.18% | 139.6만 |
|---|
| 2026.03.09 | ₩53,381 | ₩53,783 | ₩52,697 | ₩53,730 | +0.65% | 135.1만 |
|---|
| 2026.03.06 | ₩53,783 | ₩53,924 | ₩53,234 | ₩53,783 | 0.00% | 144.2만 |
|---|
| 2026.03.05 | ₩54,186 | ₩54,635 | ₩53,848 | ₩54,132 | -0.10% | 125.4만 |
|---|
| 2026.03.04 | ₩54,025 | ₩54,274 | ₩53,576 | ₩54,146 | +0.22% | 108.7만 |
|---|
| 2026.03.03 | ₩53,797 | ₩54,119 | ₩52,885 | ₩53,897 | +0.19% | 186.9만 |
|---|
| 2026.03.02 | ₩54,266 | ₩54,502 | ₩53,864 | ₩54,454 | +0.35% | 146.1만 |
|---|
| 2026.02.27 | ₩53,864 | ₩54,280 | ₩53,502 | ₩54,280 | +0.77% | 65.5만 |
|---|
| 2026.02.26 | ₩53,475 | ₩54,038 | ₩53,455 | ₩53,931 | +0.85% | 84.1만 |
|---|
| 2026.02.25 | ₩53,569 | ₩53,569 | ₩53,006 | ₩53,502 | -0.13% | 93.5만 |
|---|
| 2026.02.24 | ₩53,126 | ₩53,663 | ₩52,992 | ₩53,515 | +0.73% | 96.4만 |
|---|
| 2026.02.23 | ₩53,985 | ₩53,985 | ₩52,831 | ₩53,059 | -1.71% | 57.5만 |
|---|
| 2026.02.20 | ₩53,904 | ₩54,427 | ₩53,730 | ₩54,092 | +0.35% | 82.3만 |
|---|
| 2026.02.19 | ₩54,025 | ₩54,159 | ₩53,730 | ₩53,985 | -0.07% | 72.4만 |
|---|
| 2026.02.18 | ₩53,743 | ₩54,146 | ₩53,509 | ₩54,038 | +0.55% | 148.3만 |
|---|
| 2026.02.17 | ₩54,159 | ₩54,340 | ₩53,046 | ₩53,636 | -0.97% | 70.4만 |
|---|
| 2026.02.13 | ₩53,341 | ₩54,186 | ₩53,180 | ₩53,985 | +1.21% | 108.9만 |
|---|
| 2026.02.12 | ₩54,199 | ₩54,521 | ₩53,019 | ₩53,314 | -1.63% | 65.5만 |
|---|
| 2026.02.11 | ₩54,280 | ₩54,394 | ₩53,770 | ₩54,213 | -0.12% | 109만 |
|---|
| 2026.02.10 | ₩53,944 | ₩54,235 | ₩53,944 | ₩54,065 | +0.22% | 94.3만 |
|---|
| 2026.02.09 | ₩54,078 | ₩54,179 | ₩53,730 | ₩54,025 | -0.10% | 126.6만 |
|---|
| 2026.02.06 | ₩53,261 | ₩54,239 | ₩53,167 | ₩54,213 | +1.79% | 138.3만 |
|---|
| 2026.02.05 | ₩53,140 | ₩53,381 | ₩52,677 | ₩52,805 | -0.63% | 157.6만 |
|---|
| 2026.02.04 | ₩52,510 | ₩53,388 | ₩52,456 | ₩53,247 | +1.40% | 162.5만 |
|---|
| 2026.02.03 | ₩52,604 | ₩52,845 | ₩51,832 | ₩52,309 | -0.56% | 235.1만 |
|---|
| 2026.02.02 | ₩52,577 | ₩53,220 | ₩52,523 | ₩53,100 | +0.99% | 168.8만 |
|---|
| 2026.01.30 | ₩52,899 | ₩53,046 | ₩52,369 | ₩52,925 | +0.05% | 156.7만 |
|---|
| 2026.01.29 | ₩53,448 | ₩53,703 | ₩52,771 | ₩53,019 | -0.80% | 132.1만 |
|---|
| 2026.01.28 | ₩53,489 | ₩53,547 | ₩53,039 | ₩53,220 | -0.50% | 122.3만 |
|---|
| 2026.01.27 | ₩53,797 | ₩53,797 | ₩53,167 | ₩53,354 | -0.82% | 149.7만 |
|---|
| 2026.01.26 | ₩53,716 | ₩53,877 | ₩53,535 | ₩53,837 | +0.22% | 102.1만 |
|---|
| 2026.01.23 | ₩53,810 | ₩54,025 | ₩53,354 | ₩53,448 | -0.67% | 183.6만 |
|---|
| 2026.01.22 | ₩53,435 | ₩53,805 | ₩53,435 | ₩53,663 | +0.43% | 145.2만 |
|---|
| 2026.01.21 | ₩52,818 | ₩53,502 | ₩52,764 | ₩53,274 | +0.86% | 203.4만 |
|---|
| 2026.01.20 | ₩52,764 | ₩53,019 | ₩52,309 | ₩52,376 | -0.74% | 156.3만 |
|---|
| 2026.01.16 | ₩53,783 | ₩53,783 | ₩53,086 | ₩53,113 | -1.25% | 178.7만 |
|---|
| 2026.01.15 | ₩53,971 | ₩54,072 | ₩53,562 | ₩53,824 | -0.27% | 144.6만 |
|---|
| 2026.01.14 | ₩53,891 | ₩54,213 | ₩53,741 | ₩53,904 | +0.02% | 121.3만 |
|---|
| 2026.01.13 | ₩54,266 | ₩54,280 | ₩53,703 | ₩53,824 | -0.82% | 107만 |
|---|
| 2026.01.12 | ₩54,226 | ₩54,226 | ₩53,824 | ₩54,052 | -0.32% | 103.3만 |
|---|
| 2026.01.09 | ₩54,400 | ₩54,534 | ₩53,951 | ₩54,213 | -0.35% | 142.6만 |
|---|
| 2026.01.08 | ₩53,703 | ₩54,273 | ₩53,596 | ₩54,119 | +0.77% | 142만 |
|---|
| 2026.01.07 | ₩54,078 | ₩54,166 | ₩53,696 | ₩53,743 | -0.62% | 122.4만 |
|---|
| 2026.01.06 | ₩53,542 | ₩54,011 | ₩53,515 | ₩53,985 | +0.83% | 137.6만 |
|---|
| 2026.01.05 | ₩53,381 | ₩53,703 | ₩53,194 | ₩53,515 | +0.25% | 134.6만 |
|---|
| 2026.01.02 | ₩53,033 | ₩53,046 | ₩52,429 | ₩52,858 | -0.33% | 175.6만 |
|---|
| 2025.12.31 | ₩53,220 | ₩53,234 | ₩52,771 | ₩52,805 | -0.78% | 82.9만 |
|---|
| 2025.12.30 | ₩53,328 | ₩53,376 | ₩53,194 | ₩53,220 | -0.20% | 78.5만 |
|---|
| 2025.12.29 | ₩53,328 | ₩53,462 | ₩53,120 | ₩53,194 | -0.25% | 84.1만 |
|---|
| 2025.12.26 | ₩53,328 | ₩53,354 | ₩53,140 | ₩53,354 | +0.05% | 65.5만 |
|---|
| 2025.12.24 | ₩53,220 | ₩53,416 | ₩53,126 | ₩53,287 | +0.13% | 27.4만 |
|---|
| 2025.12.23 | ₩53,341 | ₩53,475 | ₩53,067 | ₩53,234 | -0.20% | 55.3만 |
|---|
| 2025.12.22 | ₩53,234 | ₩53,421 | ₩53,113 | ₩53,354 | +0.23% | 65만 |
|---|
| 2025.12.19 | ₩52,764 | ₩53,194 | ₩52,764 | ₩53,006 | +0.46% | 74.3만 |
|---|
| 2025.12.18 | ₩53,059 | ₩53,126 | ₩52,563 | ₩52,697 | -0.68% | 95.3만 |
|---|
| 2025.12.17 | ₩52,764 | ₩53,100 | ₩52,684 | ₩52,818 | +0.10% | 95.4만 |
|---|
| 2025.12.16 | ₩53,140 | ₩53,140 | ₩52,390 | ₩52,604 | -1.01% | 78.4만 |
|---|
| 2025.12.15 | ₩53,475 | ₩53,489 | ₩52,945 | ₩53,234 | -0.45% | 147.4만 |
|---|
| 2025.12.12 | ₩53,783 | ₩53,904 | ₩53,171 | ₩53,234 | -1.02% | 76.4만 |
|---|
| 2025.12.11 | ₩53,140 | ₩53,582 | ₩53,133 | ₩53,542 | +0.76% | 82.6만 |
|---|
| 2025.12.10 | ₩52,724 | ₩53,609 | ₩52,595 | ₩53,502 | +1.48% | 87.8만 |
|---|
| 2025.12.09 | ₩52,577 | ₩52,852 | ₩52,508 | ₩52,617 | +0.08% | 58.3만 |
|---|
| 2025.12.08 | ₩52,899 | ₩52,899 | ₩52,436 | ₩52,563 | -0.63% | 89만 |
|---|
| 2025.12.05 | ₩52,697 | ₩53,220 | ₩52,595 | ₩52,858 | +0.31% | 61만 |
|---|
| 2025.12.04 | ₩52,724 | ₩52,838 | ₩52,523 | ₩52,657 | -0.13% | 78.9만 |
|---|
| 2025.12.03 | ₩52,148 | ₩52,638 | ₩52,040 | ₩52,590 | +0.85% | 65.4만 |
|---|
| 2025.12.02 | ₩52,161 | ₩52,201 | ₩51,759 | ₩51,979 | -0.35% | 68만 |
|---|
| 2025.12.01 | ₩51,879 | ₩52,362 | ₩51,819 | ₩52,027 | +0.28% | 60.2만 |
|---|
| 2025.11.28 | ₩51,826 | ₩52,199 | ₩51,732 | ₩52,054 | +0.44% | 20.3만 |
|---|
| 2025.11.26 | ₩51,531 | ₩51,906 | ₩51,464 | ₩51,651 | +0.23% | 58.2만 |
|---|
| 2025.11.25 | ₩50,807 | ₩51,531 | ₩50,787 | ₩51,424 | +1.21% | 88.6만 |
|---|
| 2025.11.24 | ₩50,606 | ₩50,927 | ₩50,230 | ₩50,713 | +0.21% | 56.5만 |
|---|
| 2025.11.21 | ₩49,493 | ₩50,646 | ₩49,493 | ₩50,324 | +1.68% | 151.3만 |
|---|
| 2025.11.20 | ₩50,498 | ₩50,686 | ₩49,258 | ₩49,278 | -2.42% | 94.5만 |
|---|
| 2025.11.19 | ₩50,324 | ₩50,357 | ₩49,835 | ₩50,042 | -0.56% | 86.7만 |
|---|
| 2025.11.18 | ₩50,123 | ₩50,666 | ₩49,949 | ₩50,418 | +0.59% | 73.7만 |
|---|
| 2025.11.17 | ₩51,196 | ₩51,209 | ₩50,136 | ₩50,284 | -1.78% | 61.6만 |
|---|
| 2025.11.14 | ₩51,102 | ₩51,651 | ₩50,876 | ₩51,356 | +0.50% | 96.7만 |
|---|
| 2025.11.13 | ₩51,719 | ₩52,000 | ₩51,249 | ₩51,356 | -0.70% | 76.6만 |
|---|
| 2025.11.12 | ₩51,544 | ₩51,893 | ₩51,477 | ₩51,692 | +0.29% | 86.1만 |
|---|
| 2025.11.11 | ₩51,008 | ₩51,603 | ₩50,994 | ₩51,424 | +0.81% | 73.1만 |
|---|
| 2025.11.10 | ₩51,035 | ₩51,075 | ₩50,418 | ₩50,860 | -0.34% | 69.4만 |
|---|
| 2025.11.07 | ₩50,190 | ₩50,793 | ₩50,136 | ₩50,793 | +1.20% | 112.5만 |
|---|
| 2025.11.06 | ₩50,646 | ₩50,753 | ₩50,002 | ₩50,217 | -0.85% | 104.6만 |
|---|
| 2025.11.05 | ₩50,150 | ₩50,773 | ₩50,056 | ₩50,565 | +0.83% | 103.7만 |
|---|
| 2025.11.04 | ₩50,351 | ₩50,512 | ₩50,029 | ₩50,217 | -0.27% | 111.3만 |
|---|
| 2025.11.03 | ₩50,807 | ₩50,807 | ₩50,016 | ₩50,793 | -0.03% | 106만 |
|---|
| 2025.10.31 | ₩50,391 | ₩50,860 | ₩50,324 | ₩50,713 | +0.64% | 152.6만 |
|---|
| 2025.10.30 | ₩50,109 | ₩50,827 | ₩50,069 | ₩50,244 | +0.27% | 166.1만 |
|---|
| 2025.10.29 | ₩51,008 | ₩51,008 | ₩50,347 | ₩50,525 | -0.95% | 204.2만 |
|---|
| 2025.10.28 | ₩51,303 | ₩51,303 | ₩50,847 | ₩50,994 | -0.60% | 99.6만 |
|---|
| 2025.10.27 | ₩51,303 | ₩51,672 | ₩51,149 | ₩51,477 | +0.34% | 150.2만 |
|---|
| 2025.10.24 | ₩51,276 | ₩51,303 | ₩51,008 | ₩51,035 | -0.47% | 64.3만 |
|---|
| 2025.10.23 | ₩51,102 | ₩51,202 | ₩50,834 | ₩51,102 | 0.00% | 211.8만 |
|---|
| 2025.10.22 | ₩51,061 | ₩51,095 | ₩50,606 | ₩50,834 | -0.45% | 159.7만 |
|---|
| 2025.10.21 | ₩50,445 | ₩51,169 | ₩50,396 | ₩51,021 | +1.14% | 95.4만 |
|---|
| 2025.10.20 | ₩50,056 | ₩50,508 | ₩50,016 | ₩50,445 | +0.78% | 148.3만 |
|---|
| 2025.10.17 | ₩49,466 | ₩49,841 | ₩49,412 | ₩49,737 | +0.55% | 73.6만 |
|---|
| 2025.10.16 | ₩50,244 | ₩50,270 | ₩49,305 | ₩49,573 | -1.33% | 97.2만 |
|---|
| 2025.10.15 | ₩50,230 | ₩50,378 | ₩49,533 | ₩49,922 | -0.61% | 93만 |
|---|
| 2025.10.14 | ₩49,184 | ₩50,176 | ₩49,090 | ₩49,935 | +1.53% | 73.4만 |
|---|
| 2025.10.13 | ₩49,493 | ₩49,707 | ₩49,291 | ₩49,635 | +0.29% | 73.4만 |
|---|
| 2025.10.10 | ₩50,498 | ₩50,498 | ₩49,023 | ₩49,047 | -2.87% | 189.3만 |
|---|