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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩69,373 | ₩71,182 | ₩69,158 | ₩70,807 | +2.07% | 1216.6만 |
| 2026.09.28–2026.10.02 | ₩68,689 | ₩70,016 | ₩67,879 | ₩69,440 | +1.09% | 1229.9만 |
| 2026.09.21–2026.09.25 | ₩71,222 | ₩71,376 | ₩68,877 | ₩69,145 | -2.92% | 1248만 |
| 2026.09.14–2026.09.18 | ₩73,125 | ₩73,326 | ₩70,954 | ₩71,021 | -2.88% | 1245.5만 |
| 2026.09.08–2026.09.11 | ₩73,688 | ₩73,701 | ₩71,725 | ₩72,200 | -2.02% | 926.1만 |
| 2026.08.31–2026.09.04 | ₩74,519 | ₩75,631 | ₩73,708 | ₩74,090 | -0.58% | 1262.4만 |
| 2026.08.24–2026.08.28 | ₩74,177 | ₩74,888 | ₩72,790 | ₩74,586 | +0.55% | 1014.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,825 |
| ₩74,619 |
| ₩71,423 |
| ₩74,304 |
| +3.45% |
| 1118.3만 |
| 2026.08.10–2026.08.14 | ₩69,091 | ₩72,374 | ₩68,957 | ₩71,972 | +4.17% | 964만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,122 | ₩68,998 | ₩66,586 | ₩68,957 | +2.74% | 894.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,031 | ₩67,899 | ₩64,870 | ₩66,653 | +2.49% | 1057.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,812 | ₩65,045 | ₩63,390 | ₩64,509 | +1.09% | 712.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,839 | ₩64,703 | ₩63,477 | ₩64,053 | +0.34% | 665만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,035 | ₩63,912 | ₩62,342 | ₩63,504 | +0.74% | 593.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,284 | ₩63,055 | ₩61,239 | ₩62,981 | +1.12% | 455만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,502 | ₩62,123 | ₩60,355 | ₩61,896 | +2.30% | 512.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,753 | ₩62,941 | ₩60,448 | ₩60,636 | -3.37% | 408.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,083 | ₩62,646 | ₩60,033 | ₩62,030 | -0.09% | 584.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,767 | ₩64,643 | ₩61,520 | ₩61,708 | -1.69% | 475.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩59,577 | ₩62,478 | ₩59,175 | ₩62,405 | +4.75% | 344.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,085 | ₩59,323 | ₩56,690 | ₩59,202 | +3.71% | 337.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,425 | ₩58,666 | ₩56,629 | ₩56,951 | -2.52% | 340.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,138 | ₩58,452 | ₩56,998 | ₩58,452 | +2.30% | 334.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,705 | ₩57,105 | ₩55,296 | ₩57,071 | +2.45% | 278.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,932 | ₩56,777 | ₩54,659 | ₩55,639 | -0.52% | 385.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,078 | ₩56,120 | ₩53,078 | ₩55,959 | +5.43% | 450.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,360 | ₩54,927 | ₩53,031 | ₩53,118 | -0.45% | 406.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,422 | ₩53,641 | ₩51,484 | ₩53,386 | +1.84% | 352.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,172 | ₩53,695 | ₩51,798 | ₩51,926 | -2.34% | 385만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,757 | ₩53,748 | ₩52,341 | ₩52,582 | -0.33% | 483.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,346 | ₩53,748 | ₩52,455 | ₩52,529 | -1.53% | 578.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,231 | ₩54,599 | ₩52,850 | ₩53,748 | -0.89% | 711.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,949 | ₩54,244 | ₩52,797 | ₩54,244 | +0.55% | 396.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,123 | ₩54,391 | ₩53,011 | ₩54,056 | -0.12% | 373.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,043 | ₩54,485 | ₩52,984 | ₩53,949 | -0.17% | 504.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,542 | ₩54,204 | ₩51,798 | ₩54,177 | +3.11% | 862.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,681 | ₩53,842 | ₩52,334 | ₩52,891 | -1.47% | 663만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,730 | ₩53,989 | ₩52,274 | ₩53,413 | +1.30% | 688.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,190 | ₩54,244 | ₩53,051 | ₩53,078 | -2.05% | 654.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,346 | ₩54,499 | ₩53,159 | ₩54,177 | +1.56% | 679.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,293 | ₩53,427 | ₩52,395 | ₩52,824 | -0.88% | 421.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,199 | ₩53,440 | ₩53,033 | ₩53,319 | +0.23% | 213.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,440 | ₩53,453 | ₩52,356 | ₩52,971 | -0.88% | 490.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,864 | ₩53,869 | ₩52,401 | ₩53,199 | +0.63% | 394.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,845 | ₩53,185 | ₩51,725 | ₩52,824 | +1.89% | 333.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩50,572 | ₩52,164 | ₩50,197 | ₩52,020 | +2.86% | 223.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,162 | ₩51,175 | ₩49,226 | ₩50,291 | -1.70% | 467.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,001 | ₩51,966 | ₩50,385 | ₩51,323 | +0.63% | 401.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,773 | ₩50,773 | ₩49,969 | ₩50,760 | -0.03% | 538만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,269 | ₩51,638 | ₩50,036 | ₩50,680 | -1.15% | 772.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,023 | ₩51,269 | ₩49,983 | ₩51,001 | +1.96% | 679.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,460 | ₩50,345 | ₩49,058 | ₩49,704 | +0.49% | 410.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,465 | ₩50,465 | ₩48,991 | ₩49,015 | -2.87% | 189.3만 |
|---|