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 | ₩70,900 | ₩71,182 | ₩70,699 | ₩70,807 | -0.13% | 159.3만 |
| 2026.10.08 | ₩70,137 | ₩70,900 | ₩69,936 | ₩70,887 | +1.07% | 232.3만 |
| 2026.10.07 | ₩69,614 | ₩70,291 | ₩69,560 | ₩70,056 | +0.64% | 323.9만 |
| 2026.10.06 | ₩69,909 | ₩70,110 | ₩69,735 | ₩69,882 | -0.04% | 239.5만 |
| 2026.10.05 | ₩69,373 | ₩69,882 | ₩69,158 | ₩69,708 | +0.48% | 261.6만 |
| 2026.10.02 | ₩69,909 | ₩69,909 | ₩69,225 | ₩69,440 | -0.67% | 308.9만 |
| 2026.10.01 | ₩69,480 | ₩70,016 | ₩69,239 | ₩69,828 | +0.50% | 323.6만 |
| 2026.09.30 | ₩68,622 | ₩68,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,596 |
| -0.04% |
| 203.9만 |
| 2026.09.29 | ₩68,287 | ₩68,388 | ₩67,879 | ₩68,354 | +0.10% | 214.1만 |
|---|
| 2026.09.28 | ₩68,689 | ₩68,716 | ₩68,100 | ₩68,395 | -0.43% | 179.4만 |
|---|
| 2026.09.25 | ₩69,145 | ₩69,279 | ₩68,877 | ₩69,145 | 0.00% | 221.3만 |
|---|
| 2026.09.24 | ₩69,842 | ₩69,895 | ₩69,098 | ₩69,158 | -0.98% | 178.1만 |
|---|
| 2026.09.23 | ₩70,378 | ₩70,378 | ₩69,621 | ₩69,681 | -0.99% | 295.7만 |
|---|
| 2026.09.22 | ₩70,833 | ₩70,833 | ₩70,090 | ₩70,244 | -0.83% | 330.7만 |
|---|
| 2026.09.21 | ₩71,222 | ₩71,376 | ₩70,559 | ₩70,592 | -0.88% | 222.1만 |
|---|
| 2026.09.18 | ₩71,812 | ₩71,812 | ₩70,954 | ₩71,021 | -1.10% | 208.9만 |
|---|
| 2026.09.17 | ₩71,604 | ₩71,926 | ₩71,302 | ₩71,798 | +0.27% | 206.8만 |
|---|
| 2026.09.16 | ₩72,482 | ₩72,482 | ₩71,075 | ₩71,463 | -1.41% | 296.9만 |
|---|
| 2026.09.15 | ₩72,763 | ₩73,292 | ₩72,421 | ₩72,884 | +0.17% | 240.6만 |
|---|
| 2026.09.14 | ₩73,125 | ₩73,326 | ₩72,589 | ₩72,977 | -0.20% | 292.3만 |
|---|
| 2026.09.11 | ₩72,106 | ₩72,401 | ₩71,765 | ₩72,200 | +0.13% | 168.6만 |
|---|
| 2026.09.10 | ₩72,060 | ₩72,200 | ₩71,725 | ₩71,771 | -0.40% | 211.5만 |
|---|
| 2026.09.09 | ₩72,629 | ₩72,629 | ₩71,952 | ₩72,053 | -0.79% | 311.5만 |
|---|
| 2026.09.08 | ₩73,688 | ₩73,701 | ₩72,428 | ₩72,468 | -1.65% | 234.4만 |
|---|
| 2026.09.04 | ₩74,371 | ₩74,492 | ₩73,708 | ₩74,090 | -0.38% | 200.3만 |
|---|
| 2026.09.03 | ₩75,242 | ₩75,631 | ₩74,833 | ₩75,135 | -0.14% | 214.1만 |
|---|
| 2026.09.02 | ₩74,297 | ₩74,867 | ₩74,291 | ₩74,545 | +0.33% | 292.1만 |
|---|
| 2026.09.01 | ₩74,398 | ₩74,854 | ₩74,076 | ₩74,184 | -0.29% | 285.7만 |
|---|
| 2026.08.31 | ₩74,519 | ₩74,854 | ₩74,291 | ₩74,492 | -0.04% | 270.2만 |
|---|
| 2026.08.28 | ₩74,492 | ₩74,888 | ₩74,324 | ₩74,586 | +0.13% | 187.2만 |
|---|
| 2026.08.27 | ₩73,916 | ₩74,452 | ₩73,755 | ₩74,344 | +0.58% | 235.2만 |
|---|
| 2026.08.26 | ₩72,864 | ₩73,869 | ₩72,790 | ₩73,379 | +0.71% | 151.9만 |
|---|
| 2026.08.25 | ₩73,835 | ₩74,063 | ₩73,587 | ₩73,902 | +0.09% | 225.9만 |
|---|
| 2026.08.24 | ₩74,177 | ₩74,498 | ₩73,976 | ₩74,277 | +0.14% | 214.4만 |
|---|
| 2026.08.21 | ₩74,184 | ₩74,619 | ₩73,735 | ₩74,304 | +0.16% | 205만 |
|---|
| 2026.08.20 | ₩73,822 | ₩74,371 | ₩73,755 | ₩73,795 | -0.04% | 320만 |
|---|
| 2026.08.19 | ₩72,723 | ₩74,210 | ₩72,596 | ₩73,808 | +1.49% | 295.5만 |
|---|
| 2026.08.18 | ₩71,986 | ₩72,495 | ₩71,879 | ₩71,919 | -0.09% | 159.5만 |
|---|
| 2026.08.17 | ₩71,825 | ₩71,825 | ₩71,423 | ₩71,463 | -0.50% | 138.3만 |
|---|
| 2026.08.14 | ₩72,361 | ₩72,374 | ₩71,785 | ₩71,972 | -0.54% | 127.4만 |
|---|
| 2026.08.13 | ₩70,927 | ₩72,006 | ₩70,639 | ₩71,972 | +1.47% | 227.6만 |
|---|
| 2026.08.12 | ₩70,465 | ₩70,833 | ₩70,324 | ₩70,807 | +0.48% | 212.9만 |
|---|
| 2026.08.11 | ₩70,391 | ₩71,061 | ₩70,364 | ₩70,914 | +0.74% | 194.5만 |
|---|
| 2026.08.10 | ₩69,091 | ₩70,673 | ₩68,957 | ₩70,673 | +2.29% | 201.6만 |
|---|
| 2026.08.07 | ₩68,207 | ₩68,998 | ₩68,093 | ₩68,957 | +1.10% | 130.7만 |
|---|
| 2026.08.06 | ₩67,329 | ₩67,497 | ₩66,961 | ₩67,457 | +0.19% | 205.6만 |
|---|
| 2026.08.05 | ₩68,448 | ₩68,502 | ₩67,349 | ₩67,564 | -1.29% | 156.4만 |
|---|
| 2026.08.04 | ₩66,840 | ₩67,691 | ₩66,586 | ₩67,671 | +1.24% | 255.6만 |
|---|
| 2026.08.03 | ₩67,122 | ₩67,376 | ₩66,880 | ₩67,001 | -0.18% | 146.2만 |
|---|
| 2026.07.31 | ₩66,318 | ₩66,720 | ₩65,701 | ₩66,653 | +0.51% | 131.9만 |
|---|
| 2026.07.30 | ₩66,385 | ₩66,525 | ₩65,420 | ₩66,492 | +0.16% | 354.2만 |
|---|
| 2026.07.29 | ₩66,813 | ₩67,899 | ₩66,545 | ₩67,296 | +0.72% | 192.8만 |
|---|
| 2026.07.28 | ₩65,688 | ₩66,559 | ₩65,601 | ₩66,411 | +1.10% | 207.4만 |
|---|
| 2026.07.27 | ₩65,031 | ₩65,621 | ₩64,870 | ₩65,246 | +0.33% | 171.6만 |
|---|
| 2026.07.24 | ₩64,147 | ₩65,045 | ₩64,143 | ₩64,509 | +0.56% | 149.6만 |
|---|
| 2026.07.23 | ₩64,214 | ₩64,227 | ₩63,390 | ₩63,544 | -1.04% | 132.4만 |
|---|
| 2026.07.22 | ₩64,790 | ₩64,850 | ₩64,060 | ₩64,107 | -1.05% | 140.7만 |
|---|
| 2026.07.21 | ₩63,946 | ₩64,354 | ₩63,765 | ₩64,321 | +0.59% | 159.2만 |
|---|
| 2026.07.20 | ₩63,812 | ₩64,388 | ₩63,571 | ₩64,066 | +0.40% | 130.5만 |
|---|
| 2026.07.17 | ₩64,214 | ₩64,703 | ₩63,892 | ₩64,053 | -0.25% | 153.3만 |
|---|
| 2026.07.16 | ₩63,959 | ₩64,334 | ₩63,630 | ₩64,174 | +0.34% | 139.3만 |
|---|
| 2026.07.15 | ₩63,919 | ₩64,167 | ₩63,483 | ₩63,651 | -0.42% | 110.8만 |
|---|
| 2026.07.14 | ₩63,504 | ₩63,932 | ₩63,477 | ₩63,597 | +0.15% | 148.6만 |
|---|
| 2026.07.13 | ₩63,839 | ₩64,267 | ₩63,731 | ₩64,107 | +0.42% | 113.1만 |
|---|
| 2026.07.10 | ₩63,798 | ₩63,912 | ₩63,236 | ₩63,504 | -0.46% | 81.1만 |
|---|
| 2026.07.09 | ₩62,700 | ₩63,423 | ₩62,342 | ₩63,423 | +1.15% | 133.2만 |
|---|
| 2026.07.08 | ₩63,323 | ₩63,437 | ₩62,808 | ₩63,061 | -0.41% | 155.4만 |
|---|
| 2026.07.07 | ₩63,490 | ₩63,812 | ₩63,236 | ₩63,597 | +0.17% | 133.4만 |
|---|
| 2026.07.06 | ₩63,035 | ₩63,114 | ₩62,365 | ₩62,834 | -0.32% | 90.2만 |
|---|
| 2026.07.02 | ₩62,378 | ₩63,055 | ₩62,378 | ₩62,981 | +0.97% | 110.4만 |
|---|
| 2026.07.01 | ₩61,628 | ₩62,371 | ₩61,628 | ₩61,936 | +0.50% | 134만 |
|---|
| 2026.06.30 | ₩61,654 | ₩61,842 | ₩61,239 | ₩61,306 | -0.57% | 89.6만 |
|---|
| 2026.06.29 | ₩62,284 | ₩62,338 | ₩61,645 | ₩61,748 | -0.86% | 121만 |
|---|
| 2026.06.26 | ₩61,078 | ₩62,123 | ₩61,078 | ₩61,896 | +1.34% | 99.1만 |
|---|
| 2026.06.25 | ₩61,172 | ₩61,668 | ₩60,864 | ₩61,038 | -0.22% | 132.1만 |
|---|
| 2026.06.24 | ₩60,489 | ₩61,333 | ₩60,395 | ₩60,971 | +0.80% | 76.4만 |
|---|
| 2026.06.23 | ₩60,596 | ₩60,939 | ₩60,368 | ₩60,743 | +0.24% | 135.7만 |
|---|
| 2026.06.22 | ₩60,502 | ₩60,891 | ₩60,355 | ₩60,716 | +0.35% | 69만 |
|---|
| 2026.06.18 | ₩60,904 | ₩61,031 | ₩60,448 | ₩60,636 | -0.44% | 108.8만 |
|---|
| 2026.06.17 | ₩62,110 | ₩62,110 | ₩60,489 | ₩60,609 | -2.42% | 129.4만 |
|---|
| 2026.06.16 | ₩62,780 | ₩62,894 | ₩61,875 | ₩61,936 | -1.34% | 88.1만 |
|---|
| 2026.06.15 | ₩62,753 | ₩62,941 | ₩62,445 | ₩62,579 | -0.28% | 82만 |
|---|
| 2026.06.12 | ₩61,654 | ₩62,338 | ₩61,152 | ₩62,030 | +0.61% | 94.6만 |
|---|
| 2026.06.11 | ₩60,529 | ₩61,601 | ₩60,153 | ₩61,467 | +1.55% | 163.5만 |
|---|
| 2026.06.10 | ₩61,078 | ₩61,775 | ₩60,301 | ₩60,341 | -1.21% | 133.1만 |
|---|
| 2026.06.09 | ₩62,177 | ₩62,646 | ₩60,033 | ₩61,520 | -1.06% | 133.8만 |
|---|
| 2026.06.08 | ₩62,083 | ₩62,338 | ₩61,534 | ₩61,842 | -0.39% | 59.4만 |
|---|
| 2026.06.05 | ₩63,155 | ₩63,249 | ₩61,520 | ₩61,708 | -2.29% | 76.2만 |
|---|
| 2026.06.04 | ₩63,571 | ₩63,906 | ₩63,262 | ₩63,584 | +0.02% | 90.3만 |
|---|
| 2026.06.03 | ₩63,289 | ₩63,327 | ₩62,525 | ₩63,222 | -0.11% | 79.8만 |
|---|
| 2026.06.02 | ₩64,040 | ₩64,120 | ₩63,396 | ₩63,504 | -0.84% | 117만 |
|---|
| 2026.06.01 | ₩62,767 | ₩64,643 | ₩62,767 | ₩64,562 | +2.86% | 112.5만 |
|---|
| 2026.05.29 | ₩61,855 | ₩62,478 | ₩61,715 | ₩62,405 | +0.89% | 77.9만 |
|---|
| 2026.05.28 | ₩59,872 | ₩60,495 | ₩59,443 | ₩60,207 | +0.56% | 95.5만 |
|---|
| 2026.05.27 | ₩59,684 | ₩60,194 | ₩59,658 | ₩59,711 | +0.04% | 94.6만 |
|---|
| 2026.05.26 | ₩59,577 | ₩59,778 | ₩59,175 | ₩59,483 | -0.16% | 76.8만 |
|---|
| 2026.05.22 | ₩58,720 | ₩59,323 | ₩58,720 | ₩59,202 | +0.82% | 68.8만 |
|---|
| 2026.05.21 | ₩57,393 | ₩58,043 | ₩56,937 | ₩58,036 | +1.12% | 59.5만 |
|---|
| 2026.05.20 | ₩57,232 | ₩57,721 | ₩56,690 | ₩57,701 | +0.82% | 73.8만 |
|---|
| 2026.05.19 | ₩57,179 | ₩57,447 | ₩56,911 | ₩57,027 | -0.26% | 69.3만 |
|---|
| 2026.05.18 | ₩57,085 | ₩57,460 | ₩56,830 | ₩57,272 | +0.33% | 65.6만 |
|---|
| 2026.05.15 | ₩56,830 | ₩57,179 | ₩56,629 | ₩56,951 | +0.21% | 53.8만 |
|---|
| 2026.05.14 | ₩57,366 | ₩57,473 | ₩57,085 | ₩57,219 | -0.26% | 62.5만 |
|---|
| 2026.05.13 | ₩57,540 | ₩57,540 | ₩56,924 | ₩57,272 | -0.47% | 58.5만 |
|---|
| 2026.05.12 | ₩57,741 | ₩57,741 | ₩56,931 | ₩57,514 | -0.39% | 81.5만 |
|---|
| 2026.05.11 | ₩58,425 | ₩58,666 | ₩57,788 | ₩57,902 | -0.89% | 83.7만 |
|---|
| 2026.05.08 | ₩57,728 | ₩58,452 | ₩57,326 | ₩58,452 | +1.25% | 64.4만 |
|---|
| 2026.05.07 | ₩58,103 | ₩58,197 | ₩57,487 | ₩57,648 | -0.78% | 70.1만 |
|---|
| 2026.05.06 | ₩58,130 | ₩58,130 | ₩57,547 | ₩57,929 | -0.35% | 64.9만 |
|---|
| 2026.05.05 | ₩57,339 | ₩57,822 | ₩56,998 | ₩57,715 | +0.65% | 82.1만 |
|---|
| 2026.05.04 | ₩57,138 | ₩57,674 | ₩57,018 | ₩57,179 | +0.07% | 52.9만 |
|---|
| 2026.05.01 | ₩56,830 | ₩57,105 | ₩56,589 | ₩57,071 | +0.42% | 50.3만 |
|---|
| 2026.04.30 | ₩56,120 | ₩56,495 | ₩55,879 | ₩56,361 | +0.43% | 54.3만 |
|---|
| 2026.04.29 | ₩55,517 | ₩56,194 | ₩55,430 | ₩56,160 | +1.16% | 67.4만 |
|---|
| 2026.04.28 | ₩55,798 | ₩55,986 | ₩55,296 | ₩55,504 | -0.53% | 50.5만 |
|---|
| 2026.04.27 | ₩55,705 | ₩56,120 | ₩55,705 | ₩55,758 | +0.10% | 56.2만 |
|---|
| 2026.04.24 | ₩55,236 | ₩55,685 | ₩54,994 | ₩55,639 | +0.73% | 49.3만 |
|---|
| 2026.04.23 | ₩55,772 | ₩55,772 | ₩54,659 | ₩55,209 | -1.01% | 84.7만 |
|---|
| 2026.04.22 | ₩56,468 | ₩56,602 | ₩55,999 | ₩56,254 | -0.38% | 92.4만 |
|---|
| 2026.04.21 | ₩56,428 | ₩56,777 | ₩55,953 | ₩56,013 | -0.74% | 98.7만 |
|---|
| 2026.04.20 | ₩55,932 | ₩56,267 | ₩55,932 | ₩56,140 | +0.37% | 60.1만 |
|---|
| 2026.04.17 | ₩55,651 | ₩56,120 | ₩55,624 | ₩55,959 | +0.55% | 91.7만 |
|---|
| 2026.04.16 | ₩55,182 | ₩55,571 | ₩54,994 | ₩55,209 | +0.05% | 177.5만 |
|---|
| 2026.04.15 | ₩54,606 | ₩55,001 | ₩54,472 | ₩54,780 | +0.32% | 67.4만 |
|---|
| 2026.04.14 | ₩54,606 | ₩54,780 | ₩54,351 | ₩54,499 | -0.20% | 60.9만 |
|---|
| 2026.04.13 | ₩53,078 | ₩54,365 | ₩53,078 | ₩54,365 | +2.42% | 52.9만 |
|---|
| 2026.04.10 | ₩54,016 | ₩54,016 | ₩53,031 | ₩53,118 | -1.66% | 75.5만 |
|---|
| 2026.04.09 | ₩54,043 | ₩54,056 | ₩53,366 | ₩53,815 | -0.42% | 102.8만 |
|---|
| 2026.04.08 | ₩54,780 | ₩54,927 | ₩54,137 | ₩54,257 | -0.95% | 61만 |
|---|
| 2026.04.07 | ₩53,534 | ₩53,762 | ₩53,159 | ₩53,385 | -0.28% | 83만 |
|---|
| 2026.04.06 | ₩53,360 | ₩53,701 | ₩53,266 | ₩53,574 | +0.40% | 84.4만 |
|---|
| 2026.04.02 | ₩52,556 | ₩53,641 | ₩52,489 | ₩53,386 | +1.58% | 81.5만 |
|---|
| 2026.04.01 | ₩53,092 | ₩53,494 | ₩52,730 | ₩53,159 | +0.13% | 124.9만 |
|---|
| 2026.03.31 | ₩52,328 | ₩53,159 | ₩52,060 | ₩52,904 | +1.10% | 88.9만 |
|---|
| 2026.03.30 | ₩52,422 | ₩52,562 | ₩51,484 | ₩51,752 | -1.28% | 56.9만 |
|---|
| 2026.03.27 | ₩52,542 | ₩52,542 | ₩51,798 | ₩51,926 | -1.17% | 74만 |
|---|
| 2026.03.26 | ₩52,958 | ₩53,628 | ₩52,790 | ₩52,837 | -0.23% | 60.2만 |
|---|
| 2026.03.25 | ₩53,360 | ₩53,695 | ₩52,683 | ₩53,346 | -0.03% | 67.9만 |
|---|
| 2026.03.24 | ₩52,824 | ₩53,118 | ₩52,529 | ₩52,971 | +0.28% | 87.2만 |
|---|
| 2026.03.23 | ₩53,172 | ₩53,654 | ₩52,783 | ₩53,092 | -0.15% | 95.8만 |
|---|
| 2026.03.20 | ₩53,078 | ₩53,118 | ₩52,341 | ₩52,582 | -0.93% | 142.4만 |
|---|
| 2026.03.19 | ₩52,556 | ₩53,453 | ₩52,556 | ₩53,092 | +1.02% | 56.9만 |
|---|
| 2026.03.18 | ₩53,159 | ₩53,339 | ₩52,797 | ₩52,824 | -0.63% | 55.8만 |
|---|
| 2026.03.17 | ₩53,306 | ₩53,748 | ₩53,246 | ₩53,319 | +0.03% | 64.2만 |
|---|
| 2026.03.16 | ₩52,757 | ₩53,118 | ₩52,663 | ₩52,931 | +0.33% | 164만 |
|---|
| 2026.03.13 | ₩52,837 | ₩52,998 | ₩52,455 | ₩52,529 | -0.58% | 113.4만 |
|---|
| 2026.03.12 | ₩53,105 | ₩53,373 | ₩52,663 | ₩52,663 | -0.83% | 117.4만 |
|---|
| 2026.03.11 | ₩52,877 | ₩53,293 | ₩52,770 | ₩53,226 | +0.66% | 73.4만 |
|---|
| 2026.03.10 | ₩53,587 | ₩53,587 | ₩52,837 | ₩52,958 | -1.18% | 139.6만 |
|---|
| 2026.03.09 | ₩53,346 | ₩53,748 | ₩52,663 | ₩53,695 | +0.65% | 135.1만 |
|---|
| 2026.03.06 | ₩53,748 | ₩53,889 | ₩53,199 | ₩53,748 | 0.00% | 144.2만 |
|---|
| 2026.03.05 | ₩54,150 | ₩54,599 | ₩53,813 | ₩54,097 | -0.10% | 125.4만 |
|---|
| 2026.03.04 | ₩53,989 | ₩54,239 | ₩53,541 | ₩54,110 | +0.22% | 108.7만 |
|---|
| 2026.03.03 | ₩53,762 | ₩54,083 | ₩52,850 | ₩53,862 | +0.19% | 186.9만 |
|---|
| 2026.03.02 | ₩54,231 | ₩54,466 | ₩53,829 | ₩54,418 | +0.35% | 146.1만 |
|---|
| 2026.02.27 | ₩53,829 | ₩54,244 | ₩53,467 | ₩54,244 | +0.77% | 65.5만 |
|---|
| 2026.02.26 | ₩53,440 | ₩54,003 | ₩53,420 | ₩53,896 | +0.85% | 84.1만 |
|---|
| 2026.02.25 | ₩53,534 | ₩53,534 | ₩52,971 | ₩53,467 | -0.13% | 93.5만 |
|---|
| 2026.02.24 | ₩53,092 | ₩53,628 | ₩52,958 | ₩53,480 | +0.73% | 96.4만 |
|---|
| 2026.02.23 | ₩53,949 | ₩53,949 | ₩52,797 | ₩53,025 | -1.71% | 57.5만 |
|---|
| 2026.02.20 | ₩53,869 | ₩54,391 | ₩53,695 | ₩54,056 | +0.35% | 82.3만 |
|---|
| 2026.02.19 | ₩53,989 | ₩54,123 | ₩53,695 | ₩53,949 | -0.07% | 72.4만 |
|---|
| 2026.02.18 | ₩53,708 | ₩54,110 | ₩53,473 | ₩54,003 | +0.55% | 148.3만 |
|---|
| 2026.02.17 | ₩54,123 | ₩54,304 | ₩53,011 | ₩53,601 | -0.97% | 70.4만 |
|---|
| 2026.02.13 | ₩53,306 | ₩54,150 | ₩53,145 | ₩53,949 | +1.21% | 108.9만 |
|---|
| 2026.02.12 | ₩54,164 | ₩54,485 | ₩52,984 | ₩53,279 | -1.63% | 65.5만 |
|---|
| 2026.02.11 | ₩54,244 | ₩54,358 | ₩53,735 | ₩54,177 | -0.12% | 109만 |
|---|
| 2026.02.10 | ₩53,909 | ₩54,200 | ₩53,909 | ₩54,030 | +0.22% | 94.3만 |
|---|
| 2026.02.09 | ₩54,043 | ₩54,144 | ₩53,695 | ₩53,989 | -0.10% | 126.6만 |
|---|
| 2026.02.06 | ₩53,226 | ₩54,204 | ₩53,132 | ₩54,177 | +1.79% | 138.3만 |
|---|
| 2026.02.05 | ₩53,105 | ₩53,346 | ₩52,643 | ₩52,770 | -0.63% | 157.6만 |
|---|
| 2026.02.04 | ₩52,475 | ₩53,353 | ₩52,422 | ₩53,212 | +1.40% | 162.5만 |
|---|
| 2026.02.03 | ₩52,569 | ₩52,810 | ₩51,798 | ₩52,274 | -0.56% | 235.1만 |
|---|
| 2026.02.02 | ₩52,542 | ₩53,185 | ₩52,489 | ₩53,065 | +0.99% | 168.8만 |
|---|
| 2026.01.30 | ₩52,864 | ₩53,011 | ₩52,334 | ₩52,891 | +0.05% | 156.7만 |
|---|
| 2026.01.29 | ₩53,413 | ₩53,668 | ₩52,736 | ₩52,984 | -0.80% | 132.1만 |
|---|
| 2026.01.28 | ₩53,453 | ₩53,512 | ₩53,004 | ₩53,185 | -0.50% | 122.3만 |
|---|
| 2026.01.27 | ₩53,762 | ₩53,762 | ₩53,132 | ₩53,319 | -0.82% | 149.7만 |
|---|
| 2026.01.26 | ₩53,681 | ₩53,842 | ₩53,500 | ₩53,802 | +0.22% | 102.1만 |
|---|
| 2026.01.23 | ₩53,775 | ₩53,989 | ₩53,319 | ₩53,413 | -0.67% | 183.6만 |
|---|
| 2026.01.22 | ₩53,400 | ₩53,770 | ₩53,400 | ₩53,628 | +0.43% | 145.2만 |
|---|
| 2026.01.21 | ₩52,783 | ₩53,467 | ₩52,730 | ₩53,239 | +0.86% | 203.4만 |
|---|
| 2026.01.20 | ₩52,730 | ₩52,984 | ₩52,274 | ₩52,341 | -0.74% | 156.3만 |
|---|
| 2026.01.16 | ₩53,748 | ₩53,748 | ₩53,051 | ₩53,078 | -1.25% | 178.7만 |
|---|
| 2026.01.15 | ₩53,936 | ₩54,036 | ₩53,527 | ₩53,788 | -0.27% | 144.6만 |
|---|
| 2026.01.14 | ₩53,855 | ₩54,177 | ₩53,705 | ₩53,869 | +0.02% | 121.3만 |
|---|
| 2026.01.13 | ₩54,231 | ₩54,244 | ₩53,668 | ₩53,788 | -0.82% | 107만 |
|---|
| 2026.01.12 | ₩54,190 | ₩54,190 | ₩53,788 | ₩54,016 | -0.32% | 103.3만 |
|---|
| 2026.01.09 | ₩54,365 | ₩54,499 | ₩53,916 | ₩54,177 | -0.35% | 142.6만 |
|---|
| 2026.01.08 | ₩53,668 | ₩54,237 | ₩53,561 | ₩54,083 | +0.77% | 142만 |
|---|
| 2026.01.07 | ₩54,043 | ₩54,130 | ₩53,661 | ₩53,708 | -0.62% | 122.4만 |
|---|
| 2026.01.06 | ₩53,507 | ₩53,976 | ₩53,480 | ₩53,949 | +0.83% | 137.6만 |
|---|
| 2026.01.05 | ₩53,346 | ₩53,668 | ₩53,159 | ₩53,480 | +0.25% | 134.6만 |
|---|
| 2026.01.02 | ₩52,998 | ₩53,011 | ₩52,395 | ₩52,824 | -0.33% | 175.6만 |
|---|
| 2025.12.31 | ₩53,185 | ₩53,199 | ₩52,736 | ₩52,770 | -0.78% | 82.9만 |
|---|
| 2025.12.30 | ₩53,293 | ₩53,341 | ₩53,159 | ₩53,185 | -0.20% | 78.5만 |
|---|
| 2025.12.29 | ₩53,293 | ₩53,427 | ₩53,085 | ₩53,159 | -0.25% | 84.1만 |
|---|
| 2025.12.26 | ₩53,293 | ₩53,319 | ₩53,105 | ₩53,319 | +0.05% | 65.5만 |
|---|
| 2025.12.24 | ₩53,185 | ₩53,381 | ₩53,092 | ₩53,252 | +0.13% | 27.4만 |
|---|
| 2025.12.23 | ₩53,306 | ₩53,440 | ₩53,033 | ₩53,199 | -0.20% | 55.3만 |
|---|
| 2025.12.22 | ₩53,199 | ₩53,386 | ₩53,078 | ₩53,319 | +0.23% | 65만 |
|---|
| 2025.12.19 | ₩52,730 | ₩53,159 | ₩52,730 | ₩52,971 | +0.46% | 74.3만 |
|---|
| 2025.12.18 | ₩53,025 | ₩53,092 | ₩52,529 | ₩52,663 | -0.68% | 95.3만 |
|---|
| 2025.12.17 | ₩52,730 | ₩53,065 | ₩52,649 | ₩52,783 | +0.10% | 95.4만 |
|---|
| 2025.12.16 | ₩53,105 | ₩53,105 | ₩52,356 | ₩52,569 | -1.01% | 78.4만 |
|---|
| 2025.12.15 | ₩53,440 | ₩53,453 | ₩52,911 | ₩53,199 | -0.45% | 147.4만 |
|---|
| 2025.12.12 | ₩53,748 | ₩53,869 | ₩53,136 | ₩53,199 | -1.02% | 76.4만 |
|---|
| 2025.12.11 | ₩53,105 | ₩53,547 | ₩53,098 | ₩53,507 | +0.76% | 82.6만 |
|---|
| 2025.12.10 | ₩52,690 | ₩53,574 | ₩52,561 | ₩53,467 | +1.48% | 87.8만 |
|---|
| 2025.12.09 | ₩52,542 | ₩52,817 | ₩52,474 | ₩52,582 | +0.08% | 58.3만 |
|---|
| 2025.12.08 | ₩52,864 | ₩52,864 | ₩52,401 | ₩52,529 | -0.63% | 89만 |
|---|
| 2025.12.05 | ₩52,663 | ₩53,185 | ₩52,561 | ₩52,824 | +0.31% | 61만 |
|---|
| 2025.12.04 | ₩52,690 | ₩52,803 | ₩52,489 | ₩52,623 | -0.13% | 78.9만 |
|---|
| 2025.12.03 | ₩52,113 | ₩52,604 | ₩52,006 | ₩52,556 | +0.85% | 65.4만 |
|---|
| 2025.12.02 | ₩52,127 | ₩52,167 | ₩51,725 | ₩51,945 | -0.35% | 68만 |
|---|
| 2025.12.01 | ₩51,845 | ₩52,328 | ₩51,785 | ₩51,993 | +0.28% | 60.2만 |
|---|
| 2025.11.28 | ₩51,792 | ₩52,164 | ₩51,698 | ₩52,020 | +0.44% | 20.3만 |
|---|
| 2025.11.26 | ₩51,497 | ₩51,872 | ₩51,430 | ₩51,618 | +0.23% | 58.2만 |
|---|
| 2025.11.25 | ₩50,773 | ₩51,497 | ₩50,753 | ₩51,390 | +1.21% | 88.6만 |
|---|
| 2025.11.24 | ₩50,572 | ₩50,894 | ₩50,197 | ₩50,680 | +0.21% | 56.5만 |
|---|
| 2025.11.21 | ₩49,460 | ₩50,613 | ₩49,460 | ₩50,291 | +1.68% | 151.3만 |
|---|
| 2025.11.20 | ₩50,465 | ₩50,653 | ₩49,226 | ₩49,246 | -2.42% | 94.5만 |
|---|
| 2025.11.19 | ₩50,291 | ₩50,324 | ₩49,802 | ₩50,010 | -0.56% | 86.7만 |
|---|
| 2025.11.18 | ₩50,090 | ₩50,633 | ₩49,916 | ₩50,385 | +0.59% | 73.7만 |
|---|
| 2025.11.17 | ₩51,162 | ₩51,175 | ₩50,103 | ₩50,251 | -1.78% | 61.6만 |
|---|
| 2025.11.14 | ₩51,068 | ₩51,618 | ₩50,843 | ₩51,323 | +0.50% | 96.7만 |
|---|
| 2025.11.13 | ₩51,685 | ₩51,966 | ₩51,216 | ₩51,323 | -0.70% | 76.6만 |
|---|
| 2025.11.12 | ₩51,510 | ₩51,859 | ₩51,443 | ₩51,658 | +0.29% | 86.1만 |
|---|
| 2025.11.11 | ₩50,974 | ₩51,569 | ₩50,961 | ₩51,390 | +0.81% | 73.1만 |
|---|
| 2025.11.10 | ₩51,001 | ₩51,041 | ₩50,385 | ₩50,827 | -0.34% | 69.4만 |
|---|
| 2025.11.07 | ₩50,157 | ₩50,760 | ₩50,103 | ₩50,760 | +1.20% | 112.5만 |
|---|
| 2025.11.06 | ₩50,613 | ₩50,720 | ₩49,969 | ₩50,184 | -0.85% | 104.6만 |
|---|
| 2025.11.05 | ₩50,117 | ₩50,740 | ₩50,023 | ₩50,532 | +0.83% | 103.7만 |
|---|
| 2025.11.04 | ₩50,318 | ₩50,479 | ₩49,996 | ₩50,184 | -0.27% | 111.3만 |
|---|
| 2025.11.03 | ₩50,773 | ₩50,773 | ₩49,983 | ₩50,760 | -0.03% | 106만 |
|---|
| 2025.10.31 | ₩50,358 | ₩50,827 | ₩50,291 | ₩50,680 | +0.64% | 152.6만 |
|---|
| 2025.10.30 | ₩50,077 | ₩50,793 | ₩50,036 | ₩50,211 | +0.27% | 166.1만 |
|---|
| 2025.10.29 | ₩50,974 | ₩50,974 | ₩50,314 | ₩50,492 | -0.95% | 204.2만 |
|---|
| 2025.10.28 | ₩51,269 | ₩51,269 | ₩50,814 | ₩50,961 | -0.60% | 99.6만 |
|---|
| 2025.10.27 | ₩51,269 | ₩51,638 | ₩51,115 | ₩51,443 | +0.34% | 150.2만 |
|---|
| 2025.10.24 | ₩51,242 | ₩51,269 | ₩50,974 | ₩51,001 | -0.47% | 64.3만 |
|---|
| 2025.10.23 | ₩51,068 | ₩51,169 | ₩50,800 | ₩51,068 | 0.00% | 211.8만 |
|---|
| 2025.10.22 | ₩51,028 | ₩51,061 | ₩50,572 | ₩50,800 | -0.45% | 159.7만 |
|---|
| 2025.10.21 | ₩50,412 | ₩51,135 | ₩50,363 | ₩50,988 | +1.14% | 95.4만 |
|---|
| 2025.10.20 | ₩50,023 | ₩50,475 | ₩49,983 | ₩50,412 | +0.78% | 148.3만 |
|---|
| 2025.10.17 | ₩49,433 | ₩49,809 | ₩49,380 | ₩49,704 | +0.55% | 73.6만 |
|---|
| 2025.10.16 | ₩50,211 | ₩50,237 | ₩49,273 | ₩49,541 | -1.33% | 97.2만 |
|---|
| 2025.10.15 | ₩50,197 | ₩50,345 | ₩49,500 | ₩49,889 | -0.61% | 93만 |
|---|
| 2025.10.14 | ₩49,152 | ₩50,144 | ₩49,058 | ₩49,902 | +1.53% | 73.4만 |
|---|
| 2025.10.13 | ₩49,460 | ₩49,675 | ₩49,259 | ₩49,602 | +0.29% | 73.4만 |
|---|
| 2025.10.10 | ₩50,465 | ₩50,465 | ₩48,991 | ₩49,015 | -2.87% | 189.3만 |
|---|