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 | ₩70,819 | ₩71,100 | ₩70,618 | ₩70,725 | -0.13% | 159.3만 |
| 2026.10.08 | ₩70,056 | ₩70,819 | ₩69,855 | ₩70,806 | +1.07% | 232.3만 |
| 2026.10.07 | ₩69,534 | ₩70,210 | ₩69,480 | ₩69,976 | +0.64% | 323.9만 |
| 2026.10.06 | ₩69,828 | ₩70,029 | ₩69,655 | ₩69,802 | -0.04% | 239.5만 |
| 2026.10.05 | ₩69,293 | ₩69,802 | ₩69,079 | ₩69,628 | +0.48% | 261.6만 |
| 2026.10.02 | ₩69,828 | ₩69,828 | ₩69,146 | ₩69,360 | -0.67% | 308.9만 |
| 2026.10.01 | ₩69,400 | ₩69,936 | ₩69,159 | ₩69,748 | +0.50% | 323.6만 |
| 2026.09.30 | ₩68,544 | ₩68,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,517 |
| -0.04% |
| 203.9만 |
| 2026.09.29 | ₩68,209 | ₩68,309 | ₩67,801 | ₩68,276 | +0.10% | 214.1만 |
|---|
| 2026.09.28 | ₩68,610 | ₩68,637 | ₩68,022 | ₩68,316 | -0.43% | 179.4만 |
|---|
| 2026.09.25 | ₩69,066 | ₩69,199 | ₩68,798 | ₩69,066 | 0.00% | 221.3만 |
|---|
| 2026.09.24 | ₩69,762 | ₩69,815 | ₩69,019 | ₩69,079 | -0.98% | 178.1만 |
|---|
| 2026.09.23 | ₩70,297 | ₩70,297 | ₩69,541 | ₩69,601 | -0.99% | 295.7만 |
|---|
| 2026.09.22 | ₩70,752 | ₩70,752 | ₩70,009 | ₩70,163 | -0.83% | 330.7만 |
|---|
| 2026.09.21 | ₩71,140 | ₩71,294 | ₩70,478 | ₩70,511 | -0.88% | 222.1만 |
|---|
| 2026.09.18 | ₩71,729 | ₩71,729 | ₩70,873 | ₩70,939 | -1.10% | 208.9만 |
|---|
| 2026.09.17 | ₩71,522 | ₩71,843 | ₩71,221 | ₩71,716 | +0.27% | 206.8만 |
|---|
| 2026.09.16 | ₩72,398 | ₩72,398 | ₩70,993 | ₩71,381 | -1.41% | 296.9만 |
|---|
| 2026.09.15 | ₩72,679 | ₩73,208 | ₩72,338 | ₩72,800 | +0.17% | 240.6만 |
|---|
| 2026.09.14 | ₩73,041 | ₩73,242 | ₩72,505 | ₩72,894 | -0.20% | 292.3만 |
|---|
| 2026.09.11 | ₩72,024 | ₩72,318 | ₩71,682 | ₩72,117 | +0.13% | 168.6만 |
|---|
| 2026.09.10 | ₩71,977 | ₩72,117 | ₩71,642 | ₩71,689 | -0.40% | 211.5만 |
|---|
| 2026.09.09 | ₩72,546 | ₩72,546 | ₩71,870 | ₩71,970 | -0.79% | 311.5만 |
|---|
| 2026.09.08 | ₩73,603 | ₩73,616 | ₩72,345 | ₩72,385 | -1.65% | 234.4만 |
|---|
| 2026.09.04 | ₩74,286 | ₩74,406 | ₩73,623 | ₩74,005 | -0.38% | 200.3만 |
|---|
| 2026.09.03 | ₩75,156 | ₩75,544 | ₩74,747 | ₩75,049 | -0.14% | 214.1만 |
|---|
| 2026.09.02 | ₩74,212 | ₩74,781 | ₩74,205 | ₩74,460 | +0.33% | 292.1만 |
|---|
| 2026.09.01 | ₩74,312 | ₩74,767 | ₩73,991 | ₩74,098 | -0.29% | 285.7만 |
|---|
| 2026.08.31 | ₩74,433 | ₩74,767 | ₩74,205 | ₩74,406 | -0.04% | 270.2만 |
|---|
| 2026.08.28 | ₩74,406 | ₩74,802 | ₩74,239 | ₩74,500 | +0.13% | 187.2만 |
|---|
| 2026.08.27 | ₩73,831 | ₩74,366 | ₩73,670 | ₩74,259 | +0.58% | 235.2만 |
|---|
| 2026.08.26 | ₩72,780 | ₩73,784 | ₩72,706 | ₩73,295 | +0.71% | 151.9만 |
|---|
| 2026.08.25 | ₩73,750 | ₩73,978 | ₩73,503 | ₩73,817 | +0.09% | 225.9만 |
|---|
| 2026.08.24 | ₩74,092 | ₩74,413 | ₩73,891 | ₩74,192 | +0.14% | 214.4만 |
|---|
| 2026.08.21 | ₩74,098 | ₩74,533 | ₩73,650 | ₩74,219 | +0.16% | 205만 |
|---|
| 2026.08.20 | ₩73,737 | ₩74,286 | ₩73,670 | ₩73,710 | -0.04% | 320만 |
|---|
| 2026.08.19 | ₩72,639 | ₩74,125 | ₩72,512 | ₩73,723 | +1.49% | 295.5만 |
|---|
| 2026.08.18 | ₩71,903 | ₩72,412 | ₩71,796 | ₩71,836 | -0.09% | 159.5만 |
|---|
| 2026.08.17 | ₩71,743 | ₩71,743 | ₩71,341 | ₩71,381 | -0.50% | 138.3만 |
|---|
| 2026.08.14 | ₩72,278 | ₩72,291 | ₩71,702 | ₩71,890 | -0.54% | 127.4만 |
|---|
| 2026.08.13 | ₩70,846 | ₩71,923 | ₩70,558 | ₩71,890 | +1.47% | 227.6만 |
|---|
| 2026.08.12 | ₩70,384 | ₩70,752 | ₩70,243 | ₩70,725 | +0.48% | 212.9만 |
|---|
| 2026.08.11 | ₩70,310 | ₩70,980 | ₩70,284 | ₩70,832 | +0.74% | 194.5만 |
|---|
| 2026.08.10 | ₩69,012 | ₩70,591 | ₩68,878 | ₩70,591 | +2.29% | 201.6만 |
|---|
| 2026.08.07 | ₩68,129 | ₩68,918 | ₩68,015 | ₩68,878 | +1.10% | 130.7만 |
|---|
| 2026.08.06 | ₩67,252 | ₩67,419 | ₩66,884 | ₩67,379 | +0.19% | 205.6만 |
|---|
| 2026.08.05 | ₩68,370 | ₩68,423 | ₩67,272 | ₩67,486 | -1.29% | 156.4만 |
|---|
| 2026.08.04 | ₩66,763 | ₩67,613 | ₩66,509 | ₩67,593 | +1.24% | 255.6만 |
|---|
| 2026.08.03 | ₩67,044 | ₩67,299 | ₩66,804 | ₩66,924 | -0.18% | 146.2만 |
|---|
| 2026.07.31 | ₩66,241 | ₩66,643 | ₩65,626 | ₩66,576 | +0.51% | 131.9만 |
|---|
| 2026.07.30 | ₩66,308 | ₩66,449 | ₩65,345 | ₩66,415 | +0.16% | 354.2만 |
|---|
| 2026.07.29 | ₩66,737 | ₩67,821 | ₩66,469 | ₩67,218 | +0.72% | 192.8만 |
|---|
| 2026.07.28 | ₩65,612 | ₩66,482 | ₩65,525 | ₩66,335 | +1.10% | 207.4만 |
|---|
| 2026.07.27 | ₩64,956 | ₩65,545 | ₩64,796 | ₩65,171 | +0.33% | 171.6만 |
|---|
| 2026.07.24 | ₩64,073 | ₩64,970 | ₩64,069 | ₩64,434 | +0.56% | 149.6만 |
|---|
| 2026.07.23 | ₩64,140 | ₩64,153 | ₩63,317 | ₩63,471 | -1.04% | 132.4만 |
|---|
| 2026.07.22 | ₩64,716 | ₩64,776 | ₩63,986 | ₩64,033 | -1.05% | 140.7만 |
|---|
| 2026.07.21 | ₩63,872 | ₩64,281 | ₩63,692 | ₩64,247 | +0.59% | 159.2만 |
|---|
| 2026.07.20 | ₩63,738 | ₩64,314 | ₩63,497 | ₩63,993 | +0.40% | 130.5만 |
|---|
| 2026.07.17 | ₩64,140 | ₩64,629 | ₩63,819 | ₩63,979 | -0.25% | 153.3만 |
|---|
| 2026.07.16 | ₩63,886 | ₩64,260 | ₩63,556 | ₩64,100 | +0.34% | 139.3만 |
|---|
| 2026.07.15 | ₩63,845 | ₩64,093 | ₩63,410 | ₩63,578 | -0.42% | 110.8만 |
|---|
| 2026.07.14 | ₩63,431 | ₩63,859 | ₩63,404 | ₩63,524 | +0.15% | 148.6만 |
|---|
| 2026.07.13 | ₩63,765 | ₩64,193 | ₩63,658 | ₩64,033 | +0.42% | 113.1만 |
|---|
| 2026.07.10 | ₩63,725 | ₩63,839 | ₩63,163 | ₩63,431 | -0.46% | 81.1만 |
|---|
| 2026.07.09 | ₩62,627 | ₩63,350 | ₩62,270 | ₩63,350 | +1.15% | 133.2만 |
|---|
| 2026.07.08 | ₩63,250 | ₩63,364 | ₩62,736 | ₩62,989 | -0.41% | 155.4만 |
|---|
| 2026.07.07 | ₩63,417 | ₩63,738 | ₩63,163 | ₩63,524 | +0.17% | 133.4만 |
|---|
| 2026.07.06 | ₩62,962 | ₩63,041 | ₩62,293 | ₩62,761 | -0.32% | 90.2만 |
|---|
| 2026.07.02 | ₩62,306 | ₩62,982 | ₩62,306 | ₩62,909 | +0.97% | 110.4만 |
|---|
| 2026.07.01 | ₩61,557 | ₩62,300 | ₩61,557 | ₩61,865 | +0.50% | 134만 |
|---|
| 2026.06.30 | ₩61,583 | ₩61,771 | ₩61,169 | ₩61,235 | -0.57% | 89.6만 |
|---|
| 2026.06.29 | ₩62,213 | ₩62,266 | ₩61,574 | ₩61,677 | -0.86% | 121만 |
|---|
| 2026.06.26 | ₩61,008 | ₩62,052 | ₩61,008 | ₩61,824 | +1.34% | 99.1만 |
|---|
| 2026.06.25 | ₩61,102 | ₩61,597 | ₩60,794 | ₩60,968 | -0.22% | 132.1만 |
|---|
| 2026.06.24 | ₩60,419 | ₩61,262 | ₩60,325 | ₩60,901 | +0.80% | 76.4만 |
|---|
| 2026.06.23 | ₩60,526 | ₩60,869 | ₩60,299 | ₩60,673 | +0.24% | 135.7만 |
|---|
| 2026.06.22 | ₩60,432 | ₩60,821 | ₩60,285 | ₩60,647 | +0.35% | 69만 |
|---|
| 2026.06.18 | ₩60,834 | ₩60,961 | ₩60,379 | ₩60,566 | -0.44% | 108.8만 |
|---|
| 2026.06.17 | ₩62,039 | ₩62,039 | ₩60,419 | ₩60,539 | -2.42% | 129.4만 |
|---|
| 2026.06.16 | ₩62,708 | ₩62,822 | ₩61,804 | ₩61,865 | -1.34% | 88.1만 |
|---|
| 2026.06.15 | ₩62,681 | ₩62,868 | ₩62,373 | ₩62,507 | -0.28% | 82만 |
|---|
| 2026.06.12 | ₩61,583 | ₩62,266 | ₩61,082 | ₩61,958 | +0.61% | 94.6만 |
|---|
| 2026.06.11 | ₩60,459 | ₩61,530 | ₩60,084 | ₩61,396 | +1.55% | 163.5만 |
|---|
| 2026.06.10 | ₩61,008 | ₩61,704 | ₩60,232 | ₩60,272 | -1.21% | 133.1만 |
|---|
| 2026.06.09 | ₩62,105 | ₩62,574 | ₩59,964 | ₩61,450 | -1.06% | 133.8만 |
|---|
| 2026.06.08 | ₩62,012 | ₩62,266 | ₩61,463 | ₩61,771 | -0.39% | 59.4만 |
|---|
| 2026.06.05 | ₩63,083 | ₩63,176 | ₩61,450 | ₩61,637 | -2.29% | 76.2만 |
|---|
| 2026.06.04 | ₩63,497 | ₩63,832 | ₩63,190 | ₩63,511 | +0.02% | 90.3만 |
|---|
| 2026.06.03 | ₩63,216 | ₩63,254 | ₩62,453 | ₩63,149 | -0.11% | 79.8만 |
|---|
| 2026.06.02 | ₩63,966 | ₩64,046 | ₩63,323 | ₩63,431 | -0.84% | 117만 |
|---|
| 2026.06.01 | ₩62,694 | ₩64,568 | ₩62,694 | ₩64,488 | +2.86% | 112.5만 |
|---|
| 2026.05.29 | ₩61,784 | ₩62,407 | ₩61,644 | ₩62,333 | +0.89% | 77.9만 |
|---|
| 2026.05.28 | ₩59,803 | ₩60,426 | ₩59,375 | ₩60,138 | +0.56% | 95.5만 |
|---|
| 2026.05.27 | ₩59,616 | ₩60,125 | ₩59,589 | ₩59,643 | +0.04% | 94.6만 |
|---|
| 2026.05.26 | ₩59,509 | ₩59,710 | ₩59,107 | ₩59,415 | -0.16% | 76.8만 |
|---|
| 2026.05.22 | ₩58,652 | ₩59,255 | ₩58,652 | ₩59,134 | +0.82% | 68.8만 |
|---|
| 2026.05.21 | ₩57,327 | ₩57,976 | ₩56,872 | ₩57,970 | +1.12% | 59.5만 |
|---|
| 2026.05.20 | ₩57,166 | ₩57,655 | ₩56,624 | ₩57,635 | +0.82% | 73.8만 |
|---|
| 2026.05.19 | ₩57,113 | ₩57,381 | ₩56,845 | ₩56,962 | -0.26% | 69.3만 |
|---|
| 2026.05.18 | ₩57,019 | ₩57,394 | ₩56,765 | ₩57,207 | +0.33% | 65.6만 |
|---|
| 2026.05.15 | ₩56,765 | ₩57,113 | ₩56,564 | ₩56,885 | +0.21% | 53.8만 |
|---|
| 2026.05.14 | ₩57,300 | ₩57,407 | ₩57,019 | ₩57,153 | -0.26% | 62.5만 |
|---|
| 2026.05.13 | ₩57,474 | ₩57,474 | ₩56,859 | ₩57,207 | -0.47% | 58.5만 |
|---|
| 2026.05.12 | ₩57,675 | ₩57,675 | ₩56,865 | ₩57,448 | -0.39% | 81.5만 |
|---|
| 2026.05.11 | ₩58,358 | ₩58,599 | ₩57,722 | ₩57,836 | -0.89% | 83.7만 |
|---|
| 2026.05.08 | ₩57,662 | ₩58,384 | ₩57,260 | ₩58,384 | +1.25% | 64.4만 |
|---|
| 2026.05.07 | ₩58,036 | ₩58,130 | ₩57,421 | ₩57,581 | -0.78% | 70.1만 |
|---|
| 2026.05.06 | ₩58,063 | ₩58,063 | ₩57,481 | ₩57,862 | -0.35% | 64.9만 |
|---|
| 2026.05.05 | ₩57,274 | ₩57,755 | ₩56,932 | ₩57,648 | +0.65% | 82.1만 |
|---|
| 2026.05.04 | ₩57,073 | ₩57,608 | ₩56,952 | ₩57,113 | +0.07% | 52.9만 |
|---|
| 2026.05.01 | ₩56,765 | ₩57,039 | ₩56,524 | ₩57,006 | +0.42% | 50.3만 |
|---|
| 2026.04.30 | ₩56,056 | ₩56,430 | ₩55,815 | ₩56,296 | +0.43% | 54.3만 |
|---|
| 2026.04.29 | ₩55,453 | ₩56,129 | ₩55,366 | ₩56,096 | +1.16% | 67.4만 |
|---|
| 2026.04.28 | ₩55,734 | ₩55,922 | ₩55,232 | ₩55,440 | -0.53% | 50.5만 |
|---|
| 2026.04.27 | ₩55,641 | ₩56,056 | ₩55,641 | ₩55,694 | +0.10% | 56.2만 |
|---|
| 2026.04.24 | ₩55,172 | ₩55,621 | ₩54,931 | ₩55,575 | +0.73% | 49.3만 |
|---|
| 2026.04.23 | ₩55,708 | ₩55,708 | ₩54,597 | ₩55,145 | -1.01% | 84.7만 |
|---|
| 2026.04.22 | ₩56,404 | ₩56,537 | ₩55,935 | ₩56,189 | -0.38% | 92.4만 |
|---|
| 2026.04.21 | ₩56,363 | ₩56,711 | ₩55,888 | ₩55,948 | -0.74% | 98.7만 |
|---|
| 2026.04.20 | ₩55,868 | ₩56,203 | ₩55,868 | ₩56,076 | +0.37% | 60.1만 |
|---|
| 2026.04.17 | ₩55,587 | ₩56,056 | ₩55,560 | ₩55,895 | +0.55% | 91.7만 |
|---|
| 2026.04.16 | ₩55,119 | ₩55,507 | ₩54,931 | ₩55,145 | +0.05% | 177.5만 |
|---|
| 2026.04.15 | ₩54,543 | ₩54,938 | ₩54,409 | ₩54,717 | +0.32% | 67.4만 |
|---|
| 2026.04.14 | ₩54,543 | ₩54,717 | ₩54,289 | ₩54,436 | -0.20% | 60.9만 |
|---|
| 2026.04.13 | ₩53,017 | ₩54,302 | ₩53,017 | ₩54,302 | +2.42% | 52.9만 |
|---|
| 2026.04.10 | ₩53,954 | ₩53,954 | ₩52,970 | ₩53,057 | -1.66% | 75.5만 |
|---|
| 2026.04.09 | ₩53,981 | ₩53,994 | ₩53,305 | ₩53,753 | -0.42% | 102.8만 |
|---|
| 2026.04.08 | ₩54,717 | ₩54,864 | ₩54,075 | ₩54,195 | -0.95% | 61만 |
|---|
| 2026.04.07 | ₩53,472 | ₩53,700 | ₩53,097 | ₩53,324 | -0.28% | 83만 |
|---|
| 2026.04.06 | ₩53,298 | ₩53,640 | ₩53,205 | ₩53,512 | +0.40% | 84.4만 |
|---|
| 2026.04.02 | ₩52,495 | ₩53,579 | ₩52,428 | ₩53,325 | +1.58% | 81.5만 |
|---|
| 2026.04.01 | ₩53,031 | ₩53,432 | ₩52,669 | ₩53,097 | +0.13% | 124.9만 |
|---|
| 2026.03.31 | ₩52,268 | ₩53,097 | ₩52,000 | ₩52,843 | +1.10% | 88.9만 |
|---|
| 2026.03.30 | ₩52,361 | ₩52,502 | ₩51,424 | ₩51,692 | -1.28% | 56.9만 |
|---|
| 2026.03.27 | ₩52,482 | ₩52,482 | ₩51,739 | ₩51,866 | -1.17% | 74만 |
|---|
| 2026.03.26 | ₩52,897 | ₩53,566 | ₩52,729 | ₩52,776 | -0.23% | 60.2만 |
|---|
| 2026.03.25 | ₩53,298 | ₩53,633 | ₩52,622 | ₩53,285 | -0.03% | 67.9만 |
|---|
| 2026.03.24 | ₩52,763 | ₩53,057 | ₩52,468 | ₩52,910 | +0.28% | 87.2만 |
|---|
| 2026.03.23 | ₩53,111 | ₩53,593 | ₩52,723 | ₩53,031 | -0.15% | 95.8만 |
|---|
| 2026.03.20 | ₩53,017 | ₩53,057 | ₩52,281 | ₩52,522 | -0.93% | 142.4만 |
|---|
| 2026.03.19 | ₩52,495 | ₩53,392 | ₩52,495 | ₩53,031 | +1.02% | 56.9만 |
|---|
| 2026.03.18 | ₩53,097 | ₩53,278 | ₩52,736 | ₩52,763 | -0.63% | 55.8만 |
|---|
| 2026.03.17 | ₩53,245 | ₩53,686 | ₩53,185 | ₩53,258 | +0.03% | 64.2만 |
|---|
| 2026.03.16 | ₩52,696 | ₩53,057 | ₩52,602 | ₩52,870 | +0.33% | 164만 |
|---|
| 2026.03.13 | ₩52,776 | ₩52,937 | ₩52,395 | ₩52,468 | -0.58% | 113.4만 |
|---|
| 2026.03.12 | ₩53,044 | ₩53,312 | ₩52,602 | ₩52,602 | -0.83% | 117.4만 |
|---|
| 2026.03.11 | ₩52,816 | ₩53,231 | ₩52,709 | ₩53,164 | +0.66% | 73.4만 |
|---|
| 2026.03.10 | ₩53,526 | ₩53,526 | ₩52,776 | ₩52,897 | -1.18% | 139.6만 |
|---|
| 2026.03.09 | ₩53,285 | ₩53,686 | ₩52,602 | ₩53,633 | +0.65% | 135.1만 |
|---|
| 2026.03.06 | ₩53,686 | ₩53,827 | ₩53,138 | ₩53,686 | 0.00% | 144.2만 |
|---|
| 2026.03.05 | ₩54,088 | ₩54,536 | ₩53,751 | ₩54,034 | -0.10% | 125.4만 |
|---|
| 2026.03.04 | ₩53,927 | ₩54,176 | ₩53,479 | ₩54,048 | +0.22% | 108.7만 |
|---|
| 2026.03.03 | ₩53,700 | ₩54,021 | ₩52,790 | ₩53,800 | +0.19% | 186.9만 |
|---|
| 2026.03.02 | ₩54,168 | ₩54,404 | ₩53,767 | ₩54,356 | +0.35% | 146.1만 |
|---|
| 2026.02.27 | ₩53,767 | ₩54,182 | ₩53,405 | ₩54,182 | +0.77% | 65.5만 |
|---|
| 2026.02.26 | ₩53,379 | ₩53,941 | ₩53,359 | ₩53,834 | +0.85% | 84.1만 |
|---|
| 2026.02.25 | ₩53,472 | ₩53,472 | ₩52,910 | ₩53,405 | -0.13% | 93.5만 |
|---|
| 2026.02.24 | ₩53,031 | ₩53,566 | ₩52,897 | ₩53,419 | +0.73% | 96.4만 |
|---|
| 2026.02.23 | ₩53,887 | ₩53,887 | ₩52,736 | ₩52,964 | -1.71% | 57.5만 |
|---|
| 2026.02.20 | ₩53,807 | ₩54,329 | ₩53,633 | ₩53,994 | +0.35% | 82.3만 |
|---|
| 2026.02.19 | ₩53,927 | ₩54,061 | ₩53,633 | ₩53,887 | -0.07% | 72.4만 |
|---|
| 2026.02.18 | ₩53,646 | ₩54,048 | ₩53,412 | ₩53,941 | +0.55% | 148.3만 |
|---|
| 2026.02.17 | ₩54,061 | ₩54,242 | ₩52,950 | ₩53,539 | -0.97% | 70.4만 |
|---|
| 2026.02.13 | ₩53,245 | ₩54,088 | ₩53,084 | ₩53,887 | +1.21% | 108.9만 |
|---|
| 2026.02.12 | ₩54,101 | ₩54,423 | ₩52,924 | ₩53,218 | -1.63% | 65.5만 |
|---|
| 2026.02.11 | ₩54,182 | ₩54,295 | ₩53,673 | ₩54,115 | -0.12% | 109만 |
|---|
| 2026.02.10 | ₩53,847 | ₩54,137 | ₩53,847 | ₩53,968 | +0.22% | 94.3만 |
|---|
| 2026.02.09 | ₩53,981 | ₩54,081 | ₩53,633 | ₩53,927 | -0.10% | 126.6만 |
|---|
| 2026.02.06 | ₩53,164 | ₩54,142 | ₩53,071 | ₩54,115 | +1.79% | 138.3만 |
|---|
| 2026.02.05 | ₩53,044 | ₩53,285 | ₩52,582 | ₩52,709 | -0.63% | 157.6만 |
|---|
| 2026.02.04 | ₩52,415 | ₩53,292 | ₩52,361 | ₩53,151 | +1.40% | 162.5만 |
|---|
| 2026.02.03 | ₩52,509 | ₩52,749 | ₩51,739 | ₩52,214 | -0.56% | 235.1만 |
|---|
| 2026.02.02 | ₩52,482 | ₩53,124 | ₩52,428 | ₩53,004 | +0.99% | 168.8만 |
|---|
| 2026.01.30 | ₩52,803 | ₩52,950 | ₩52,274 | ₩52,830 | +0.05% | 156.7만 |
|---|
| 2026.01.29 | ₩53,352 | ₩53,606 | ₩52,676 | ₩52,924 | -0.80% | 132.1만 |
|---|
| 2026.01.28 | ₩53,392 | ₩53,451 | ₩52,944 | ₩53,124 | -0.50% | 122.3만 |
|---|
| 2026.01.27 | ₩53,700 | ₩53,700 | ₩53,071 | ₩53,258 | -0.82% | 149.7만 |
|---|
| 2026.01.26 | ₩53,620 | ₩53,780 | ₩53,439 | ₩53,740 | +0.22% | 102.1만 |
|---|
| 2026.01.23 | ₩53,713 | ₩53,927 | ₩53,258 | ₩53,352 | -0.67% | 183.6만 |
|---|
| 2026.01.22 | ₩53,338 | ₩53,708 | ₩53,338 | ₩53,566 | +0.43% | 145.2만 |
|---|
| 2026.01.21 | ₩52,723 | ₩53,405 | ₩52,669 | ₩53,178 | +0.86% | 203.4만 |
|---|
| 2026.01.20 | ₩52,669 | ₩52,924 | ₩52,214 | ₩52,281 | -0.74% | 156.3만 |
|---|
| 2026.01.16 | ₩53,686 | ₩53,686 | ₩52,990 | ₩53,017 | -1.25% | 178.7만 |
|---|
| 2026.01.15 | ₩53,874 | ₩53,974 | ₩53,466 | ₩53,727 | -0.27% | 144.6만 |
|---|
| 2026.01.14 | ₩53,794 | ₩54,115 | ₩53,644 | ₩53,807 | +0.02% | 121.3만 |
|---|
| 2026.01.13 | ₩54,168 | ₩54,182 | ₩53,606 | ₩53,727 | -0.82% | 107만 |
|---|
| 2026.01.12 | ₩54,128 | ₩54,128 | ₩53,727 | ₩53,954 | -0.32% | 103.3만 |
|---|
| 2026.01.09 | ₩54,302 | ₩54,436 | ₩53,854 | ₩54,115 | -0.35% | 142.6만 |
|---|
| 2026.01.08 | ₩53,606 | ₩54,175 | ₩53,499 | ₩54,021 | +0.77% | 142만 |
|---|
| 2026.01.07 | ₩53,981 | ₩54,068 | ₩53,599 | ₩53,646 | -0.62% | 122.4만 |
|---|
| 2026.01.06 | ₩53,446 | ₩53,914 | ₩53,419 | ₩53,887 | +0.83% | 137.6만 |
|---|
| 2026.01.05 | ₩53,285 | ₩53,606 | ₩53,097 | ₩53,419 | +0.25% | 134.6만 |
|---|
| 2026.01.02 | ₩52,937 | ₩52,950 | ₩52,335 | ₩52,763 | -0.33% | 175.6만 |
|---|
| 2025.12.31 | ₩53,124 | ₩53,138 | ₩52,676 | ₩52,709 | -0.78% | 82.9만 |
|---|
| 2025.12.30 | ₩53,231 | ₩53,280 | ₩53,097 | ₩53,124 | -0.20% | 78.5만 |
|---|
| 2025.12.29 | ₩53,231 | ₩53,365 | ₩53,024 | ₩53,097 | -0.25% | 84.1만 |
|---|
| 2025.12.26 | ₩53,231 | ₩53,258 | ₩53,044 | ₩53,258 | +0.05% | 65.5만 |
|---|
| 2025.12.24 | ₩53,124 | ₩53,320 | ₩53,031 | ₩53,191 | +0.13% | 27.4만 |
|---|
| 2025.12.23 | ₩53,245 | ₩53,379 | ₩52,972 | ₩53,138 | -0.20% | 55.3만 |
|---|
| 2025.12.22 | ₩53,138 | ₩53,325 | ₩53,017 | ₩53,258 | +0.23% | 65만 |
|---|
| 2025.12.19 | ₩52,669 | ₩53,097 | ₩52,669 | ₩52,910 | +0.46% | 74.3만 |
|---|
| 2025.12.18 | ₩52,964 | ₩53,031 | ₩52,468 | ₩52,602 | -0.68% | 95.3만 |
|---|
| 2025.12.17 | ₩52,669 | ₩53,004 | ₩52,589 | ₩52,723 | +0.10% | 95.4만 |
|---|
| 2025.12.16 | ₩53,044 | ₩53,044 | ₩52,296 | ₩52,509 | -1.01% | 78.4만 |
|---|
| 2025.12.15 | ₩53,379 | ₩53,392 | ₩52,850 | ₩53,138 | -0.45% | 147.4만 |
|---|
| 2025.12.12 | ₩53,686 | ₩53,807 | ₩53,075 | ₩53,138 | -1.02% | 76.4만 |
|---|
| 2025.12.11 | ₩53,044 | ₩53,486 | ₩53,037 | ₩53,446 | +0.76% | 82.6만 |
|---|
| 2025.12.10 | ₩52,629 | ₩53,512 | ₩52,501 | ₩53,405 | +1.48% | 87.8만 |
|---|
| 2025.12.09 | ₩52,482 | ₩52,756 | ₩52,414 | ₩52,522 | +0.08% | 58.3만 |
|---|
| 2025.12.08 | ₩52,803 | ₩52,803 | ₩52,341 | ₩52,468 | -0.63% | 89만 |
|---|
| 2025.12.05 | ₩52,602 | ₩53,124 | ₩52,501 | ₩52,763 | +0.31% | 61만 |
|---|
| 2025.12.04 | ₩52,629 | ₩52,743 | ₩52,428 | ₩52,562 | -0.13% | 78.9만 |
|---|
| 2025.12.03 | ₩52,053 | ₩52,543 | ₩51,946 | ₩52,495 | +0.85% | 65.4만 |
|---|
| 2025.12.02 | ₩52,067 | ₩52,107 | ₩51,665 | ₩51,885 | -0.35% | 68만 |
|---|
| 2025.12.01 | ₩51,786 | ₩52,268 | ₩51,726 | ₩51,933 | +0.28% | 60.2만 |
|---|
| 2025.11.28 | ₩51,732 | ₩52,104 | ₩51,639 | ₩51,960 | +0.44% | 20.3만 |
|---|
| 2025.11.26 | ₩51,438 | ₩51,813 | ₩51,371 | ₩51,558 | +0.23% | 58.2만 |
|---|
| 2025.11.25 | ₩50,715 | ₩51,438 | ₩50,695 | ₩51,331 | +1.21% | 88.6만 |
|---|
| 2025.11.24 | ₩50,514 | ₩50,835 | ₩50,139 | ₩50,621 | +0.21% | 56.5만 |
|---|
| 2025.11.21 | ₩49,403 | ₩50,554 | ₩49,403 | ₩50,233 | +1.68% | 151.3만 |
|---|
| 2025.11.20 | ₩50,407 | ₩50,595 | ₩49,169 | ₩49,189 | -2.42% | 94.5만 |
|---|
| 2025.11.19 | ₩50,233 | ₩50,267 | ₩49,745 | ₩49,952 | -0.56% | 86.7만 |
|---|
| 2025.11.18 | ₩50,032 | ₩50,574 | ₩49,858 | ₩50,327 | +0.59% | 73.7만 |
|---|
| 2025.11.17 | ₩51,103 | ₩51,117 | ₩50,046 | ₩50,193 | -1.78% | 61.6만 |
|---|
| 2025.11.14 | ₩51,009 | ₩51,558 | ₩50,785 | ₩51,264 | +0.50% | 96.7만 |
|---|
| 2025.11.13 | ₩51,625 | ₩51,906 | ₩51,157 | ₩51,264 | -0.70% | 76.6만 |
|---|
| 2025.11.12 | ₩51,451 | ₩51,799 | ₩51,384 | ₩51,598 | +0.29% | 86.1만 |
|---|
| 2025.11.11 | ₩50,916 | ₩51,510 | ₩50,902 | ₩51,331 | +0.81% | 73.1만 |
|---|
| 2025.11.10 | ₩50,943 | ₩50,983 | ₩50,327 | ₩50,769 | -0.34% | 69.4만 |
|---|
| 2025.11.07 | ₩50,099 | ₩50,702 | ₩50,046 | ₩50,702 | +1.20% | 112.5만 |
|---|
| 2025.11.06 | ₩50,554 | ₩50,661 | ₩49,912 | ₩50,126 | -0.85% | 104.6만 |
|---|
| 2025.11.05 | ₩50,059 | ₩50,682 | ₩49,965 | ₩50,474 | +0.83% | 103.7만 |
|---|
| 2025.11.04 | ₩50,260 | ₩50,421 | ₩49,939 | ₩50,126 | -0.27% | 111.3만 |
|---|
| 2025.11.03 | ₩50,715 | ₩50,715 | ₩49,925 | ₩50,702 | -0.03% | 106만 |
|---|
| 2025.10.31 | ₩50,300 | ₩50,769 | ₩50,233 | ₩50,621 | +0.64% | 152.6만 |
|---|
| 2025.10.30 | ₩50,019 | ₩50,735 | ₩49,979 | ₩50,153 | +0.27% | 166.1만 |
|---|
| 2025.10.29 | ₩50,916 | ₩50,916 | ₩50,256 | ₩50,434 | -0.95% | 204.2만 |
|---|
| 2025.10.28 | ₩51,210 | ₩51,210 | ₩50,755 | ₩50,902 | -0.60% | 99.6만 |
|---|
| 2025.10.27 | ₩51,210 | ₩51,578 | ₩51,056 | ₩51,384 | +0.34% | 150.2만 |
|---|
| 2025.10.24 | ₩51,183 | ₩51,210 | ₩50,916 | ₩50,943 | -0.47% | 64.3만 |
|---|
| 2025.10.23 | ₩51,009 | ₩51,110 | ₩50,742 | ₩51,009 | 0.00% | 211.8만 |
|---|
| 2025.10.22 | ₩50,969 | ₩51,003 | ₩50,514 | ₩50,742 | -0.45% | 159.7만 |
|---|
| 2025.10.21 | ₩50,354 | ₩51,076 | ₩50,305 | ₩50,929 | +1.14% | 95.4만 |
|---|
| 2025.10.20 | ₩49,965 | ₩50,417 | ₩49,925 | ₩50,354 | +0.78% | 148.3만 |
|---|
| 2025.10.17 | ₩49,377 | ₩49,751 | ₩49,323 | ₩49,647 | +0.55% | 73.6만 |
|---|
| 2025.10.16 | ₩50,153 | ₩50,180 | ₩49,216 | ₩49,484 | -1.33% | 97.2만 |
|---|
| 2025.10.15 | ₩50,139 | ₩50,287 | ₩49,443 | ₩49,832 | -0.61% | 93만 |
|---|
| 2025.10.14 | ₩49,095 | ₩50,086 | ₩49,002 | ₩49,845 | +1.53% | 73.4만 |
|---|
| 2025.10.13 | ₩49,403 | ₩49,617 | ₩49,203 | ₩49,545 | +0.29% | 73.4만 |
|---|
| 2025.10.10 | ₩50,407 | ₩50,407 | ₩48,935 | ₩48,959 | -2.87% | 189.3만 |
|---|