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 | ₩69,422 | ₩71,232 | ₩69,207 | ₩70,857 | +2.07% | 1216.6만 |
| 2026.09.28–2026.10.02 | ₩68,738 | ₩70,066 | ₩67,927 | ₩69,489 | +1.09% | 1229.9만 |
| 2026.09.21–2026.09.25 | ₩71,273 | ₩71,427 | ₩68,926 | ₩69,194 | -2.92% | 1248만 |
| 2026.09.14–2026.09.18 | ₩73,177 | ₩73,378 | ₩71,004 | ₩71,071 | -2.88% | 1245.5만 |
| 2026.09.08–2026.09.11 | ₩73,740 | ₩73,753 | ₩71,775 | ₩72,251 | -2.02% | 926.1만 |
| 2026.08.31–2026.09.04 | ₩74,571 | ₩75,684 | ₩73,760 | ₩74,142 | -0.58% | 1262.4만 |
| 2026.08.24–2026.08.28 | ₩74,229 | ₩74,941 | ₩72,841 | ₩74,638 | +0.55% | 1014.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,876 |
| ₩74,672 |
| ₩71,474 |
| ₩74,357 |
| +3.45% |
| 1118.3만 |
| 2026.08.10–2026.08.14 | ₩69,140 | ₩72,426 | ₩69,006 | ₩72,023 | +4.17% | 964만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,169 | ₩69,047 | ₩66,633 | ₩69,006 | +2.74% | 894.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,077 | ₩67,947 | ₩64,916 | ₩66,700 | +2.49% | 1057.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,857 | ₩65,091 | ₩63,435 | ₩64,554 | +1.09% | 712.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,884 | ₩64,749 | ₩63,522 | ₩64,098 | +0.34% | 665만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,079 | ₩63,958 | ₩62,386 | ₩63,549 | +0.74% | 593.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,328 | ₩63,099 | ₩61,282 | ₩63,026 | +1.12% | 455만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,545 | ₩62,167 | ₩60,397 | ₩61,939 | +2.30% | 512.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,798 | ₩62,985 | ₩60,491 | ₩60,679 | -3.37% | 408.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,127 | ₩62,690 | ₩60,075 | ₩62,074 | -0.09% | 584.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,811 | ₩64,688 | ₩61,564 | ₩61,752 | -1.69% | 475.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩59,620 | ₩62,523 | ₩59,217 | ₩62,449 | +4.75% | 344.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,125 | ₩59,365 | ₩56,730 | ₩59,244 | +3.71% | 337.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,466 | ₩58,708 | ₩56,669 | ₩56,991 | -2.52% | 340.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,179 | ₩58,493 | ₩57,038 | ₩58,493 | +2.30% | 334.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,744 | ₩57,145 | ₩55,335 | ₩57,112 | +2.45% | 278.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,972 | ₩56,817 | ₩54,698 | ₩55,678 | -0.52% | 385.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,116 | ₩56,160 | ₩53,116 | ₩55,999 | +5.43% | 450.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,397 | ₩54,966 | ₩53,069 | ₩53,156 | -0.45% | 406.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,459 | ₩53,679 | ₩51,520 | ₩53,424 | +1.84% | 352.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,210 | ₩53,733 | ₩51,835 | ₩51,963 | -2.34% | 385만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,794 | ₩53,786 | ₩52,378 | ₩52,620 | -0.33% | 483.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,384 | ₩53,786 | ₩52,492 | ₩52,566 | -1.53% | 578.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,269 | ₩54,638 | ₩52,888 | ₩53,786 | -0.89% | 711.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,987 | ₩54,282 | ₩52,834 | ₩54,282 | +0.55% | 396.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,162 | ₩54,430 | ₩53,049 | ₩54,095 | -0.12% | 373.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,081 | ₩54,524 | ₩53,022 | ₩53,987 | -0.17% | 504.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,579 | ₩54,242 | ₩51,835 | ₩54,215 | +3.11% | 862.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,719 | ₩53,880 | ₩52,372 | ₩52,928 | -1.47% | 663만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,767 | ₩54,028 | ₩52,311 | ₩53,451 | +1.30% | 688.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,229 | ₩54,282 | ₩53,089 | ₩53,116 | -2.05% | 654.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,384 | ₩54,537 | ₩53,196 | ₩54,215 | +1.56% | 679.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,330 | ₩53,464 | ₩52,432 | ₩52,861 | -0.88% | 421.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,237 | ₩53,478 | ₩53,070 | ₩53,357 | +0.23% | 213.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,478 | ₩53,491 | ₩52,393 | ₩53,009 | -0.88% | 490.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,901 | ₩53,907 | ₩52,439 | ₩53,237 | +0.63% | 394.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,882 | ₩53,223 | ₩51,761 | ₩52,861 | +1.89% | 333.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩50,608 | ₩52,201 | ₩50,233 | ₩52,056 | +2.86% | 223.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,198 | ₩51,212 | ₩49,261 | ₩50,327 | -1.70% | 467.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,037 | ₩52,003 | ₩50,420 | ₩51,359 | +0.63% | 401.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,809 | ₩50,809 | ₩50,005 | ₩50,796 | -0.03% | 538만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,306 | ₩51,674 | ₩50,072 | ₩50,715 | -1.15% | 772.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,058 | ₩51,306 | ₩50,018 | ₩51,037 | +1.96% | 679.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,495 | ₩50,380 | ₩49,093 | ₩49,739 | +0.49% | 410.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,501 | ₩50,501 | ₩49,026 | ₩49,050 | -2.87% | 189.3만 |
|---|