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 | ₩69,427 | ₩71,238 | ₩69,213 | ₩70,862 | +2.07% | 1216.6만 |
| 2026.09.28–2026.10.02 | ₩68,743 | ₩70,071 | ₩67,932 | ₩69,494 | +1.09% | 1229.9만 |
| 2026.09.21–2026.09.25 | ₩71,278 | ₩71,432 | ₩68,931 | ₩69,199 | -2.92% | 1248만 |
| 2026.09.14–2026.09.18 | ₩73,182 | ₩73,383 | ₩71,010 | ₩71,077 | -2.88% | 1245.5만 |
| 2026.09.08–2026.09.11 | ₩73,745 | ₩73,759 | ₩71,781 | ₩72,257 | -2.02% | 926.1만 |
| 2026.08.31–2026.09.04 | ₩74,577 | ₩75,690 | ₩73,766 | ₩74,148 | -0.58% | 1262.4만 |
| 2026.08.24–2026.08.28 | ₩74,235 | ₩74,947 | ₩72,847 | ₩74,644 | +0.55% | 1014.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,881 |
| ₩74,677 |
| ₩71,479 |
| ₩74,362 |
| +3.45% |
| 1118.3만 |
| 2026.08.10–2026.08.14 | ₩69,146 | ₩72,431 | ₩69,011 | ₩72,029 | +4.17% | 964만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,174 | ₩69,052 | ₩66,638 | ₩69,011 | +2.74% | 894.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,082 | ₩67,952 | ₩64,921 | ₩66,705 | +2.49% | 1057.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,862 | ₩65,096 | ₩63,439 | ₩64,559 | +1.09% | 712.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,889 | ₩64,754 | ₩63,526 | ₩64,103 | +0.34% | 665만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,084 | ₩63,962 | ₩62,391 | ₩63,553 | +0.74% | 593.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,333 | ₩63,104 | ₩61,287 | ₩63,030 | +1.12% | 455만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,549 | ₩62,172 | ₩60,402 | ₩61,944 | +2.30% | 512.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,802 | ₩62,990 | ₩60,496 | ₩60,683 | -3.37% | 408.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,132 | ₩62,695 | ₩60,080 | ₩62,078 | -0.09% | 584.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,816 | ₩64,693 | ₩61,569 | ₩61,756 | -1.69% | 475.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩59,624 | ₩62,527 | ₩59,222 | ₩62,454 | +4.75% | 344.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,130 | ₩59,369 | ₩56,734 | ₩59,248 | +3.71% | 337.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,471 | ₩58,712 | ₩56,674 | ₩56,995 | -2.52% | 340.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,183 | ₩58,497 | ₩57,042 | ₩58,497 | +2.30% | 334.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,748 | ₩57,150 | ₩55,339 | ₩57,116 | +2.45% | 278.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,976 | ₩56,821 | ₩54,702 | ₩55,683 | -0.52% | 385.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,120 | ₩56,164 | ₩53,120 | ₩56,003 | +5.43% | 450.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,401 | ₩54,970 | ₩53,073 | ₩53,160 | -0.45% | 406.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,463 | ₩53,683 | ₩51,524 | ₩53,428 | +1.84% | 352.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,214 | ₩53,737 | ₩51,839 | ₩51,966 | -2.34% | 385만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,798 | ₩53,790 | ₩52,382 | ₩52,624 | -0.33% | 483.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,388 | ₩53,790 | ₩52,496 | ₩52,570 | -1.53% | 578.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,273 | ₩54,642 | ₩52,892 | ₩53,790 | -0.89% | 711.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,991 | ₩54,287 | ₩52,838 | ₩54,287 | +0.55% | 396.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,166 | ₩54,434 | ₩53,053 | ₩54,099 | -0.12% | 373.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,085 | ₩54,528 | ₩53,026 | ₩53,991 | -0.17% | 504.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,583 | ₩54,246 | ₩51,839 | ₩54,219 | +3.11% | 862.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,723 | ₩53,884 | ₩52,375 | ₩52,932 | -1.47% | 663만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,771 | ₩54,032 | ₩52,315 | ₩53,455 | +1.30% | 688.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,233 | ₩54,287 | ₩53,093 | ₩53,120 | -2.05% | 654.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,388 | ₩54,541 | ₩53,200 | ₩54,219 | +1.56% | 679.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,334 | ₩53,468 | ₩52,436 | ₩52,865 | -0.88% | 421.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,240 | ₩53,482 | ₩53,074 | ₩53,361 | +0.23% | 213.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,482 | ₩53,495 | ₩52,397 | ₩53,012 | -0.88% | 490.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,905 | ₩53,911 | ₩52,443 | ₩53,240 | +0.63% | 394.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,886 | ₩53,227 | ₩51,765 | ₩52,865 | +1.89% | 333.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩50,612 | ₩52,205 | ₩50,236 | ₩52,060 | +2.86% | 223.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,202 | ₩51,215 | ₩49,264 | ₩50,330 | -1.70% | 467.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,041 | ₩52,007 | ₩50,424 | ₩51,363 | +0.63% | 401.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,813 | ₩50,813 | ₩50,009 | ₩50,800 | -0.03% | 538만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,309 | ₩51,678 | ₩50,076 | ₩50,719 | -1.15% | 772.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,062 | ₩51,309 | ₩50,022 | ₩51,041 | +1.96% | 679.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,499 | ₩50,384 | ₩49,097 | ₩49,743 | +0.49% | 410.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,505 | ₩50,505 | ₩49,030 | ₩49,054 | -2.87% | 189.3만 |
|---|