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 | ₩70,704 | ₩70,984 | ₩70,503 | ₩70,610 | -0.13% | 159.3만 |
| 2026.10.08 | ₩69,942 | ₩70,704 | ₩69,741 | ₩70,690 | +1.07% | 232.3만 |
| 2026.10.07 | ₩69,421 | ₩70,096 | ₩69,367 | ₩69,862 | +0.64% | 323.9만 |
| 2026.10.06 | ₩69,715 | ₩69,915 | ₩69,541 | ₩69,688 | -0.04% | 239.5만 |
| 2026.10.05 | ₩69,180 | ₩69,688 | ₩68,966 | ₩69,514 | +0.48% | 261.6만 |
| 2026.10.02 | ₩69,715 | ₩69,715 | ₩69,033 | ₩69,247 | -0.67% | 308.9만 |
| 2026.10.01 | ₩69,287 | ₩69,822 | ₩69,047 | ₩69,635 | +0.50% | 323.6만 |
| 2026.09.30 | ₩68,432 | ₩68,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,405 |
| -0.04% |
| 203.9만 |
| 2026.09.29 | ₩68,098 | ₩68,198 | ₩67,690 | ₩68,165 | +0.10% | 214.1만 |
|---|
| 2026.09.28 | ₩68,499 | ₩68,525 | ₩67,911 | ₩68,205 | -0.43% | 179.4만 |
|---|
| 2026.09.25 | ₩68,953 | ₩69,087 | ₩68,686 | ₩68,953 | 0.00% | 221.3만 |
|---|
| 2026.09.24 | ₩69,648 | ₩69,701 | ₩68,906 | ₩68,966 | -0.98% | 178.1만 |
|---|
| 2026.09.23 | ₩70,182 | ₩70,182 | ₩69,427 | ₩69,488 | -0.99% | 295.7만 |
|---|
| 2026.09.22 | ₩70,637 | ₩70,637 | ₩69,895 | ₩70,049 | -0.83% | 330.7만 |
|---|
| 2026.09.21 | ₩71,024 | ₩71,178 | ₩70,363 | ₩70,396 | -0.88% | 222.1만 |
|---|
| 2026.09.18 | ₩71,612 | ₩71,612 | ₩70,757 | ₩70,824 | -1.10% | 208.9만 |
|---|
| 2026.09.17 | ₩71,405 | ₩71,726 | ₩71,105 | ₩71,599 | +0.27% | 206.8만 |
|---|
| 2026.09.16 | ₩72,280 | ₩72,280 | ₩70,877 | ₩71,265 | -1.41% | 296.9만 |
|---|
| 2026.09.15 | ₩72,561 | ₩73,089 | ₩72,220 | ₩72,681 | +0.17% | 240.6만 |
|---|
| 2026.09.14 | ₩72,922 | ₩73,122 | ₩72,387 | ₩72,775 | -0.20% | 292.3만 |
|---|
| 2026.09.11 | ₩71,906 | ₩72,200 | ₩71,566 | ₩72,000 | +0.13% | 168.6만 |
|---|
| 2026.09.10 | ₩71,860 | ₩72,000 | ₩71,525 | ₩71,572 | -0.40% | 211.5만 |
|---|
| 2026.09.09 | ₩72,427 | ₩72,427 | ₩71,753 | ₩71,853 | -0.79% | 311.5만 |
|---|
| 2026.09.08 | ₩73,483 | ₩73,497 | ₩72,227 | ₩72,267 | -1.65% | 234.4만 |
|---|
| 2026.09.04 | ₩74,165 | ₩74,285 | ₩73,503 | ₩73,884 | -0.38% | 200.3만 |
|---|
| 2026.09.03 | ₩75,033 | ₩75,421 | ₩74,626 | ₩74,926 | -0.14% | 214.1만 |
|---|
| 2026.09.02 | ₩74,091 | ₩74,659 | ₩74,084 | ₩74,338 | +0.33% | 292.1만 |
|---|
| 2026.09.01 | ₩74,191 | ₩74,646 | ₩73,871 | ₩73,978 | -0.29% | 285.7만 |
|---|
| 2026.08.31 | ₩74,312 | ₩74,646 | ₩74,084 | ₩74,285 | -0.04% | 270.2만 |
|---|
| 2026.08.28 | ₩74,285 | ₩74,680 | ₩74,118 | ₩74,378 | +0.13% | 187.2만 |
|---|
| 2026.08.27 | ₩73,710 | ₩74,245 | ₩73,550 | ₩74,138 | +0.58% | 235.2만 |
|---|
| 2026.08.26 | ₩72,661 | ₩73,664 | ₩72,588 | ₩73,176 | +0.71% | 151.9만 |
|---|
| 2026.08.25 | ₩73,630 | ₩73,857 | ₩73,383 | ₩73,697 | +0.09% | 225.9만 |
|---|
| 2026.08.24 | ₩73,971 | ₩74,292 | ₩73,770 | ₩74,071 | +0.14% | 214.4만 |
|---|
| 2026.08.21 | ₩73,978 | ₩74,412 | ₩73,530 | ₩74,098 | +0.16% | 205만 |
|---|
| 2026.08.20 | ₩73,617 | ₩74,165 | ₩73,550 | ₩73,590 | -0.04% | 320만 |
|---|
| 2026.08.19 | ₩72,521 | ₩74,004 | ₩72,394 | ₩73,603 | +1.49% | 295.5만 |
|---|
| 2026.08.18 | ₩71,786 | ₩72,294 | ₩71,679 | ₩71,719 | -0.09% | 159.5만 |
|---|
| 2026.08.17 | ₩71,626 | ₩71,626 | ₩71,225 | ₩71,265 | -0.50% | 138.3만 |
|---|
| 2026.08.14 | ₩72,160 | ₩72,174 | ₩71,586 | ₩71,773 | -0.54% | 127.4만 |
|---|
| 2026.08.13 | ₩70,730 | ₩71,806 | ₩70,443 | ₩71,773 | +1.47% | 227.6만 |
|---|
| 2026.08.12 | ₩70,269 | ₩70,637 | ₩70,129 | ₩70,610 | +0.48% | 212.9만 |
|---|
| 2026.08.11 | ₩70,196 | ₩70,864 | ₩70,169 | ₩70,717 | +0.74% | 194.5만 |
|---|
| 2026.08.10 | ₩68,900 | ₩70,476 | ₩68,766 | ₩70,476 | +2.29% | 201.6만 |
|---|
| 2026.08.07 | ₩68,018 | ₩68,806 | ₩67,904 | ₩68,766 | +1.10% | 130.7만 |
|---|
| 2026.08.06 | ₩67,142 | ₩67,309 | ₩66,775 | ₩67,269 | +0.19% | 205.6만 |
|---|
| 2026.08.05 | ₩68,258 | ₩68,312 | ₩67,162 | ₩67,376 | -1.29% | 156.4만 |
|---|
| 2026.08.04 | ₩66,655 | ₩67,503 | ₩66,401 | ₩67,483 | +1.24% | 255.6만 |
|---|
| 2026.08.03 | ₩66,935 | ₩67,189 | ₩66,695 | ₩66,815 | -0.18% | 146.2만 |
|---|
| 2026.07.31 | ₩66,133 | ₩66,534 | ₩65,519 | ₩66,468 | +0.51% | 131.9만 |
|---|
| 2026.07.30 | ₩66,200 | ₩66,341 | ₩65,238 | ₩66,307 | +0.16% | 354.2만 |
|---|
| 2026.07.29 | ₩66,628 | ₩67,710 | ₩66,361 | ₩67,109 | +0.72% | 192.8만 |
|---|
| 2026.07.28 | ₩65,505 | ₩66,374 | ₩65,419 | ₩66,227 | +1.10% | 207.4만 |
|---|
| 2026.07.27 | ₩64,851 | ₩65,439 | ₩64,690 | ₩65,064 | +0.33% | 171.6만 |
|---|
| 2026.07.24 | ₩63,969 | ₩64,864 | ₩63,965 | ₩64,329 | +0.56% | 149.6만 |
|---|
| 2026.07.23 | ₩64,035 | ₩64,049 | ₩63,214 | ₩63,367 | -1.04% | 132.4만 |
|---|
| 2026.07.22 | ₩64,610 | ₩64,670 | ₩63,882 | ₩63,929 | -1.05% | 140.7만 |
|---|
| 2026.07.21 | ₩63,768 | ₩64,176 | ₩63,588 | ₩64,142 | +0.59% | 159.2만 |
|---|
| 2026.07.20 | ₩63,635 | ₩64,209 | ₩63,394 | ₩63,889 | +0.40% | 130.5만 |
|---|
| 2026.07.17 | ₩64,035 | ₩64,523 | ₩63,715 | ₩63,875 | -0.25% | 153.3만 |
|---|
| 2026.07.16 | ₩63,782 | ₩64,156 | ₩63,453 | ₩63,995 | +0.34% | 139.3만 |
|---|
| 2026.07.15 | ₩63,742 | ₩63,989 | ₩63,307 | ₩63,474 | -0.42% | 110.8만 |
|---|
| 2026.07.14 | ₩63,327 | ₩63,755 | ₩63,301 | ₩63,421 | +0.15% | 148.6만 |
|---|
| 2026.07.13 | ₩63,661 | ₩64,089 | ₩63,554 | ₩63,929 | +0.42% | 113.1만 |
|---|
| 2026.07.10 | ₩63,621 | ₩63,735 | ₩63,060 | ₩63,327 | -0.46% | 81.1만 |
|---|
| 2026.07.09 | ₩62,525 | ₩63,247 | ₩62,169 | ₩63,247 | +1.15% | 133.2만 |
|---|
| 2026.07.08 | ₩63,147 | ₩63,260 | ₩62,634 | ₩62,886 | -0.41% | 155.4만 |
|---|
| 2026.07.07 | ₩63,314 | ₩63,635 | ₩63,060 | ₩63,421 | +0.17% | 133.4만 |
|---|
| 2026.07.06 | ₩62,860 | ₩62,938 | ₩62,191 | ₩62,659 | -0.32% | 90.2만 |
|---|
| 2026.07.02 | ₩62,205 | ₩62,880 | ₩62,205 | ₩62,806 | +0.97% | 110.4만 |
|---|
| 2026.07.01 | ₩61,456 | ₩62,198 | ₩61,456 | ₩61,764 | +0.50% | 134만 |
|---|
| 2026.06.30 | ₩61,483 | ₩61,670 | ₩61,069 | ₩61,136 | -0.57% | 89.6만 |
|---|
| 2026.06.29 | ₩62,111 | ₩62,165 | ₩61,474 | ₩61,577 | -0.86% | 121만 |
|---|
| 2026.06.26 | ₩60,909 | ₩61,951 | ₩60,909 | ₩61,724 | +1.34% | 99.1만 |
|---|
| 2026.06.25 | ₩61,002 | ₩61,497 | ₩60,695 | ₩60,868 | -0.22% | 132.1만 |
|---|
| 2026.06.24 | ₩60,321 | ₩61,162 | ₩60,227 | ₩60,802 | +0.80% | 76.4만 |
|---|
| 2026.06.23 | ₩60,427 | ₩60,770 | ₩60,200 | ₩60,574 | +0.24% | 135.7만 |
|---|
| 2026.06.22 | ₩60,334 | ₩60,721 | ₩60,187 | ₩60,548 | +0.35% | 69만 |
|---|
| 2026.06.18 | ₩60,735 | ₩60,862 | ₩60,280 | ₩60,468 | -0.44% | 108.8만 |
|---|
| 2026.06.17 | ₩61,938 | ₩61,938 | ₩60,321 | ₩60,441 | -2.42% | 129.4만 |
|---|
| 2026.06.16 | ₩62,606 | ₩62,719 | ₩61,704 | ₩61,764 | -1.34% | 88.1만 |
|---|
| 2026.06.15 | ₩62,579 | ₩62,766 | ₩62,272 | ₩62,405 | -0.28% | 82만 |
|---|
| 2026.06.12 | ₩61,483 | ₩62,165 | ₩60,982 | ₩61,857 | +0.61% | 94.6만 |
|---|
| 2026.06.11 | ₩60,361 | ₩61,430 | ₩59,987 | ₩61,296 | +1.55% | 163.5만 |
|---|
| 2026.06.10 | ₩60,909 | ₩61,603 | ₩60,134 | ₩60,174 | -1.21% | 133.1만 |
|---|
| 2026.06.09 | ₩62,004 | ₩62,472 | ₩59,866 | ₩61,350 | -1.06% | 133.8만 |
|---|
| 2026.06.08 | ₩61,911 | ₩62,165 | ₩61,363 | ₩61,670 | -0.39% | 59.4만 |
|---|
| 2026.06.05 | ₩62,980 | ₩63,073 | ₩61,350 | ₩61,537 | -2.29% | 76.2만 |
|---|
| 2026.06.04 | ₩63,394 | ₩63,728 | ₩63,087 | ₩63,407 | +0.02% | 90.3만 |
|---|
| 2026.06.03 | ₩63,113 | ₩63,151 | ₩62,352 | ₩63,047 | -0.11% | 79.8만 |
|---|
| 2026.06.02 | ₩63,862 | ₩63,942 | ₩63,220 | ₩63,327 | -0.84% | 117만 |
|---|
| 2026.06.01 | ₩62,592 | ₩64,463 | ₩62,592 | ₩64,383 | +2.86% | 112.5만 |
|---|
| 2026.05.29 | ₩61,684 | ₩62,305 | ₩61,543 | ₩62,231 | +0.89% | 77.9만 |
|---|
| 2026.05.28 | ₩59,706 | ₩60,327 | ₩59,278 | ₩60,040 | +0.56% | 95.5만 |
|---|
| 2026.05.27 | ₩59,519 | ₩60,027 | ₩59,492 | ₩59,546 | +0.04% | 94.6만 |
|---|
| 2026.05.26 | ₩59,412 | ₩59,612 | ₩59,011 | ₩59,318 | -0.16% | 76.8만 |
|---|
| 2026.05.22 | ₩58,557 | ₩59,158 | ₩58,557 | ₩59,038 | +0.82% | 68.8만 |
|---|
| 2026.05.21 | ₩57,234 | ₩57,882 | ₩56,779 | ₩57,875 | +1.12% | 59.5만 |
|---|
| 2026.05.20 | ₩57,073 | ₩57,561 | ₩56,532 | ₩57,541 | +0.82% | 73.8만 |
|---|
| 2026.05.19 | ₩57,020 | ₩57,287 | ₩56,753 | ₩56,869 | -0.26% | 69.3만 |
|---|
| 2026.05.18 | ₩56,926 | ₩57,301 | ₩56,672 | ₩57,113 | +0.33% | 65.6만 |
|---|
| 2026.05.15 | ₩56,672 | ₩57,020 | ₩56,472 | ₩56,793 | +0.21% | 53.8만 |
|---|
| 2026.05.14 | ₩57,207 | ₩57,314 | ₩56,926 | ₩57,060 | -0.26% | 62.5만 |
|---|
| 2026.05.13 | ₩57,381 | ₩57,381 | ₩56,766 | ₩57,113 | -0.47% | 58.5만 |
|---|
| 2026.05.12 | ₩57,581 | ₩57,581 | ₩56,773 | ₩57,354 | -0.39% | 81.5만 |
|---|
| 2026.05.11 | ₩58,263 | ₩58,503 | ₩57,628 | ₩57,742 | -0.89% | 83.7만 |
|---|
| 2026.05.08 | ₩57,568 | ₩58,289 | ₩57,167 | ₩58,289 | +1.25% | 64.4만 |
|---|
| 2026.05.07 | ₩57,942 | ₩58,036 | ₩57,327 | ₩57,488 | -0.78% | 70.1만 |
|---|
| 2026.05.06 | ₩57,969 | ₩57,969 | ₩57,387 | ₩57,768 | -0.35% | 64.9만 |
|---|
| 2026.05.05 | ₩57,180 | ₩57,661 | ₩56,840 | ₩57,554 | +0.65% | 82.1만 |
|---|
| 2026.05.04 | ₩56,980 | ₩57,514 | ₩56,860 | ₩57,020 | +0.07% | 52.9만 |
|---|
| 2026.05.01 | ₩56,672 | ₩56,946 | ₩56,432 | ₩56,913 | +0.42% | 50.3만 |
|---|
| 2026.04.30 | ₩55,964 | ₩56,338 | ₩55,724 | ₩56,205 | +0.43% | 54.3만 |
|---|
| 2026.04.29 | ₩55,363 | ₩56,038 | ₩55,276 | ₩56,004 | +1.16% | 67.4만 |
|---|
| 2026.04.28 | ₩55,644 | ₩55,831 | ₩55,142 | ₩55,350 | -0.53% | 50.5만 |
|---|
| 2026.04.27 | ₩55,550 | ₩55,964 | ₩55,550 | ₩55,603 | +0.10% | 56.2만 |
|---|
| 2026.04.24 | ₩55,082 | ₩55,530 | ₩54,842 | ₩55,485 | +0.73% | 49.3만 |
|---|
| 2026.04.23 | ₩55,617 | ₩55,617 | ₩54,508 | ₩55,056 | -1.01% | 84.7만 |
|---|
| 2026.04.22 | ₩56,312 | ₩56,445 | ₩55,844 | ₩56,098 | -0.38% | 92.4만 |
|---|
| 2026.04.21 | ₩56,272 | ₩56,619 | ₩55,797 | ₩55,857 | -0.74% | 98.7만 |
|---|
| 2026.04.20 | ₩55,777 | ₩56,111 | ₩55,777 | ₩55,984 | +0.37% | 60.1만 |
|---|
| 2026.04.17 | ₩55,497 | ₩55,964 | ₩55,470 | ₩55,804 | +0.55% | 91.7만 |
|---|
| 2026.04.16 | ₩55,029 | ₩55,416 | ₩54,842 | ₩55,056 | +0.05% | 177.5만 |
|---|
| 2026.04.15 | ₩54,454 | ₩54,848 | ₩54,321 | ₩54,628 | +0.32% | 67.4만 |
|---|
| 2026.04.14 | ₩54,454 | ₩54,628 | ₩54,200 | ₩54,347 | -0.20% | 60.9만 |
|---|
| 2026.04.13 | ₩52,931 | ₩54,214 | ₩52,931 | ₩54,214 | +2.42% | 52.9만 |
|---|
| 2026.04.10 | ₩53,866 | ₩53,866 | ₩52,884 | ₩52,971 | -1.66% | 75.5만 |
|---|
| 2026.04.09 | ₩53,893 | ₩53,906 | ₩53,218 | ₩53,666 | -0.42% | 102.8만 |
|---|
| 2026.04.08 | ₩54,628 | ₩54,775 | ₩53,987 | ₩54,107 | -0.95% | 61만 |
|---|
| 2026.04.07 | ₩53,385 | ₩53,612 | ₩53,011 | ₩53,237 | -0.28% | 83만 |
|---|
| 2026.04.06 | ₩53,211 | ₩53,552 | ₩53,118 | ₩53,425 | +0.40% | 84.4만 |
|---|
| 2026.04.02 | ₩52,410 | ₩53,492 | ₩52,343 | ₩53,238 | +1.58% | 81.5만 |
|---|
| 2026.04.01 | ₩52,944 | ₩53,345 | ₩52,583 | ₩53,011 | +0.13% | 124.9만 |
|---|
| 2026.03.31 | ₩52,183 | ₩53,011 | ₩51,915 | ₩52,757 | +1.10% | 88.9만 |
|---|
| 2026.03.30 | ₩52,276 | ₩52,416 | ₩51,341 | ₩51,608 | -1.28% | 56.9만 |
|---|
| 2026.03.27 | ₩52,396 | ₩52,396 | ₩51,655 | ₩51,782 | -1.17% | 74만 |
|---|
| 2026.03.26 | ₩52,811 | ₩53,479 | ₩52,644 | ₩52,690 | -0.23% | 60.2만 |
|---|
| 2026.03.25 | ₩53,211 | ₩53,546 | ₩52,537 | ₩53,198 | -0.03% | 67.9만 |
|---|
| 2026.03.24 | ₩52,677 | ₩52,971 | ₩52,383 | ₩52,824 | +0.28% | 87.2만 |
|---|
| 2026.03.23 | ₩53,024 | ₩53,505 | ₩52,637 | ₩52,944 | -0.15% | 95.8만 |
|---|
| 2026.03.20 | ₩52,931 | ₩52,971 | ₩52,196 | ₩52,436 | -0.93% | 142.4만 |
|---|
| 2026.03.19 | ₩52,410 | ₩53,305 | ₩52,410 | ₩52,944 | +1.02% | 56.9만 |
|---|
| 2026.03.18 | ₩53,011 | ₩53,191 | ₩52,650 | ₩52,677 | -0.63% | 55.8만 |
|---|
| 2026.03.17 | ₩53,158 | ₩53,599 | ₩53,098 | ₩53,171 | +0.03% | 64.2만 |
|---|
| 2026.03.16 | ₩52,610 | ₩52,971 | ₩52,517 | ₩52,784 | +0.33% | 164만 |
|---|
| 2026.03.13 | ₩52,690 | ₩52,851 | ₩52,309 | ₩52,383 | -0.58% | 113.4만 |
|---|
| 2026.03.12 | ₩52,958 | ₩53,225 | ₩52,517 | ₩52,517 | -0.83% | 117.4만 |
|---|
| 2026.03.11 | ₩52,730 | ₩53,145 | ₩52,623 | ₩53,078 | +0.66% | 73.4만 |
|---|
| 2026.03.10 | ₩53,439 | ₩53,439 | ₩52,690 | ₩52,811 | -1.18% | 139.6만 |
|---|
| 2026.03.09 | ₩53,198 | ₩53,599 | ₩52,517 | ₩53,546 | +0.65% | 135.1만 |
|---|
| 2026.03.06 | ₩53,599 | ₩53,739 | ₩53,051 | ₩53,599 | 0.00% | 144.2만 |
|---|
| 2026.03.05 | ₩54,000 | ₩54,448 | ₩53,663 | ₩53,946 | -0.10% | 125.4만 |
|---|
| 2026.03.04 | ₩53,840 | ₩54,088 | ₩53,392 | ₩53,960 | +0.22% | 108.7만 |
|---|
| 2026.03.03 | ₩53,612 | ₩53,933 | ₩52,704 | ₩53,713 | +0.19% | 186.9만 |
|---|
| 2026.03.02 | ₩54,080 | ₩54,315 | ₩53,679 | ₩54,267 | +0.35% | 146.1만 |
|---|
| 2026.02.27 | ₩53,679 | ₩54,093 | ₩53,318 | ₩54,093 | +0.77% | 65.5만 |
|---|
| 2026.02.26 | ₩53,292 | ₩53,853 | ₩53,272 | ₩53,746 | +0.85% | 84.1만 |
|---|
| 2026.02.25 | ₩53,385 | ₩53,385 | ₩52,824 | ₩53,318 | -0.13% | 93.5만 |
|---|
| 2026.02.24 | ₩52,944 | ₩53,479 | ₩52,811 | ₩53,332 | +0.73% | 96.4만 |
|---|
| 2026.02.23 | ₩53,799 | ₩53,799 | ₩52,650 | ₩52,877 | -1.71% | 57.5만 |
|---|
| 2026.02.20 | ₩53,719 | ₩54,240 | ₩53,546 | ₩53,906 | +0.35% | 82.3만 |
|---|
| 2026.02.19 | ₩53,840 | ₩53,973 | ₩53,546 | ₩53,799 | -0.07% | 72.4만 |
|---|
| 2026.02.18 | ₩53,559 | ₩53,960 | ₩53,325 | ₩53,853 | +0.55% | 148.3만 |
|---|
| 2026.02.17 | ₩53,973 | ₩54,154 | ₩52,864 | ₩53,452 | -0.97% | 70.4만 |
|---|
| 2026.02.13 | ₩53,158 | ₩54,000 | ₩52,998 | ₩53,799 | +1.21% | 108.9만 |
|---|
| 2026.02.12 | ₩54,013 | ₩54,334 | ₩52,837 | ₩53,131 | -1.63% | 65.5만 |
|---|
| 2026.02.11 | ₩54,093 | ₩54,207 | ₩53,586 | ₩54,027 | -0.12% | 109만 |
|---|
| 2026.02.10 | ₩53,759 | ₩54,049 | ₩53,759 | ₩53,880 | +0.22% | 94.3만 |
|---|
| 2026.02.09 | ₩53,893 | ₩53,993 | ₩53,546 | ₩53,840 | -0.10% | 126.6만 |
|---|
| 2026.02.06 | ₩53,078 | ₩54,053 | ₩52,984 | ₩54,027 | +1.79% | 138.3만 |
|---|
| 2026.02.05 | ₩52,958 | ₩53,198 | ₩52,497 | ₩52,623 | -0.63% | 157.6만 |
|---|
| 2026.02.04 | ₩52,330 | ₩53,205 | ₩52,276 | ₩53,064 | +1.40% | 162.5만 |
|---|
| 2026.02.03 | ₩52,423 | ₩52,664 | ₩51,655 | ₩52,129 | -0.56% | 235.1만 |
|---|
| 2026.02.02 | ₩52,396 | ₩53,038 | ₩52,343 | ₩52,917 | +0.99% | 168.8만 |
|---|
| 2026.01.30 | ₩52,717 | ₩52,864 | ₩52,189 | ₩52,744 | +0.05% | 156.7만 |
|---|
| 2026.01.29 | ₩53,265 | ₩53,519 | ₩52,590 | ₩52,837 | -0.80% | 132.1만 |
|---|
| 2026.01.28 | ₩53,305 | ₩53,364 | ₩52,857 | ₩53,038 | -0.50% | 122.3만 |
|---|
| 2026.01.27 | ₩53,612 | ₩53,612 | ₩52,984 | ₩53,171 | -0.82% | 149.7만 |
|---|
| 2026.01.26 | ₩53,532 | ₩53,693 | ₩53,352 | ₩53,652 | +0.22% | 102.1만 |
|---|
| 2026.01.23 | ₩53,626 | ₩53,840 | ₩53,171 | ₩53,265 | -0.67% | 183.6만 |
|---|
| 2026.01.22 | ₩53,252 | ₩53,620 | ₩53,252 | ₩53,479 | +0.43% | 145.2만 |
|---|
| 2026.01.21 | ₩52,637 | ₩53,318 | ₩52,583 | ₩53,091 | +0.86% | 203.4만 |
|---|
| 2026.01.20 | ₩52,583 | ₩52,837 | ₩52,129 | ₩52,196 | -0.74% | 156.3만 |
|---|
| 2026.01.16 | ₩53,599 | ₩53,599 | ₩52,904 | ₩52,931 | -1.25% | 178.7만 |
|---|
| 2026.01.15 | ₩53,786 | ₩53,886 | ₩53,379 | ₩53,639 | -0.27% | 144.6만 |
|---|
| 2026.01.14 | ₩53,706 | ₩54,027 | ₩53,556 | ₩53,719 | +0.02% | 121.3만 |
|---|
| 2026.01.13 | ₩54,080 | ₩54,093 | ₩53,519 | ₩53,639 | -0.82% | 107만 |
|---|
| 2026.01.12 | ₩54,040 | ₩54,040 | ₩53,639 | ₩53,866 | -0.32% | 103.3만 |
|---|
| 2026.01.09 | ₩54,214 | ₩54,347 | ₩53,766 | ₩54,027 | -0.35% | 142.6만 |
|---|
| 2026.01.08 | ₩53,519 | ₩54,087 | ₩53,412 | ₩53,933 | +0.77% | 142만 |
|---|
| 2026.01.07 | ₩53,893 | ₩53,980 | ₩53,512 | ₩53,559 | -0.62% | 122.4만 |
|---|
| 2026.01.06 | ₩53,358 | ₩53,826 | ₩53,332 | ₩53,799 | +0.83% | 137.6만 |
|---|
| 2026.01.05 | ₩53,198 | ₩53,519 | ₩53,011 | ₩53,332 | +0.25% | 134.6만 |
|---|
| 2026.01.02 | ₩52,851 | ₩52,864 | ₩52,249 | ₩52,677 | -0.33% | 175.6만 |
|---|
| 2025.12.31 | ₩53,038 | ₩53,051 | ₩52,590 | ₩52,623 | -0.78% | 82.9만 |
|---|
| 2025.12.30 | ₩53,145 | ₩53,193 | ₩53,011 | ₩53,038 | -0.20% | 78.5만 |
|---|
| 2025.12.29 | ₩53,145 | ₩53,278 | ₩52,938 | ₩53,011 | -0.25% | 84.1만 |
|---|
| 2025.12.26 | ₩53,145 | ₩53,171 | ₩52,958 | ₩53,171 | +0.05% | 65.5만 |
|---|
| 2025.12.24 | ₩53,038 | ₩53,233 | ₩52,944 | ₩53,105 | +0.13% | 27.4만 |
|---|
| 2025.12.23 | ₩53,158 | ₩53,292 | ₩52,885 | ₩53,051 | -0.20% | 55.3만 |
|---|
| 2025.12.22 | ₩53,051 | ₩53,238 | ₩52,931 | ₩53,171 | +0.23% | 65만 |
|---|
| 2025.12.19 | ₩52,583 | ₩53,011 | ₩52,583 | ₩52,824 | +0.46% | 74.3만 |
|---|
| 2025.12.18 | ₩52,877 | ₩52,944 | ₩52,383 | ₩52,517 | -0.68% | 95.3만 |
|---|
| 2025.12.17 | ₩52,583 | ₩52,917 | ₩52,503 | ₩52,637 | +0.10% | 95.4만 |
|---|
| 2025.12.16 | ₩52,958 | ₩52,958 | ₩52,211 | ₩52,423 | -1.01% | 78.4만 |
|---|
| 2025.12.15 | ₩53,292 | ₩53,305 | ₩52,764 | ₩53,051 | -0.45% | 147.4만 |
|---|
| 2025.12.12 | ₩53,599 | ₩53,719 | ₩52,988 | ₩53,051 | -1.02% | 76.4만 |
|---|
| 2025.12.11 | ₩52,958 | ₩53,399 | ₩52,951 | ₩53,358 | +0.76% | 82.6만 |
|---|
| 2025.12.10 | ₩52,543 | ₩53,425 | ₩52,415 | ₩53,318 | +1.48% | 87.8만 |
|---|
| 2025.12.09 | ₩52,396 | ₩52,670 | ₩52,328 | ₩52,436 | +0.08% | 58.3만 |
|---|
| 2025.12.08 | ₩52,717 | ₩52,717 | ₩52,256 | ₩52,383 | -0.63% | 89만 |
|---|
| 2025.12.05 | ₩52,517 | ₩53,038 | ₩52,415 | ₩52,677 | +0.31% | 61만 |
|---|
| 2025.12.04 | ₩52,543 | ₩52,657 | ₩52,343 | ₩52,477 | -0.13% | 78.9만 |
|---|
| 2025.12.03 | ₩51,969 | ₩52,458 | ₩51,862 | ₩52,410 | +0.85% | 65.4만 |
|---|
| 2025.12.02 | ₩51,982 | ₩52,022 | ₩51,581 | ₩51,800 | -0.35% | 68만 |
|---|
| 2025.12.01 | ₩51,701 | ₩52,183 | ₩51,641 | ₩51,848 | +0.28% | 60.2만 |
|---|
| 2025.11.28 | ₩51,648 | ₩52,019 | ₩51,554 | ₩51,875 | +0.44% | 20.3만 |
|---|
| 2025.11.26 | ₩51,354 | ₩51,728 | ₩51,287 | ₩51,474 | +0.23% | 58.2만 |
|---|
| 2025.11.25 | ₩50,632 | ₩51,354 | ₩50,612 | ₩51,247 | +1.21% | 88.6만 |
|---|
| 2025.11.24 | ₩50,432 | ₩50,753 | ₩50,058 | ₩50,539 | +0.21% | 56.5만 |
|---|
| 2025.11.21 | ₩49,323 | ₩50,472 | ₩49,323 | ₩50,151 | +1.68% | 151.3만 |
|---|
| 2025.11.20 | ₩50,325 | ₩50,512 | ₩49,089 | ₩49,109 | -2.42% | 94.5만 |
|---|
| 2025.11.19 | ₩50,151 | ₩50,185 | ₩49,664 | ₩49,871 | -0.56% | 86.7만 |
|---|
| 2025.11.18 | ₩49,951 | ₩50,492 | ₩49,777 | ₩50,245 | +0.59% | 73.7만 |
|---|
| 2025.11.17 | ₩51,020 | ₩51,033 | ₩49,964 | ₩50,111 | -1.78% | 61.6만 |
|---|
| 2025.11.14 | ₩50,926 | ₩51,474 | ₩50,702 | ₩51,180 | +0.50% | 96.7만 |
|---|
| 2025.11.13 | ₩51,541 | ₩51,822 | ₩51,073 | ₩51,180 | -0.70% | 76.6만 |
|---|
| 2025.11.12 | ₩51,367 | ₩51,715 | ₩51,301 | ₩51,514 | +0.29% | 86.1만 |
|---|
| 2025.11.11 | ₩50,833 | ₩51,426 | ₩50,819 | ₩51,247 | +0.81% | 73.1만 |
|---|
| 2025.11.10 | ₩50,860 | ₩50,900 | ₩50,245 | ₩50,686 | -0.34% | 69.4만 |
|---|
| 2025.11.07 | ₩50,018 | ₩50,619 | ₩49,964 | ₩50,619 | +1.20% | 112.5만 |
|---|
| 2025.11.06 | ₩50,472 | ₩50,579 | ₩49,831 | ₩50,044 | -0.85% | 104.6만 |
|---|
| 2025.11.05 | ₩49,978 | ₩50,599 | ₩49,884 | ₩50,392 | +0.83% | 103.7만 |
|---|
| 2025.11.04 | ₩50,178 | ₩50,338 | ₩49,857 | ₩50,044 | -0.27% | 111.3만 |
|---|
| 2025.11.03 | ₩50,632 | ₩50,632 | ₩49,844 | ₩50,619 | -0.03% | 106만 |
|---|
| 2025.10.31 | ₩50,218 | ₩50,686 | ₩50,151 | ₩50,539 | +0.64% | 152.6만 |
|---|
| 2025.10.30 | ₩49,938 | ₩50,652 | ₩49,897 | ₩50,071 | +0.27% | 166.1만 |
|---|
| 2025.10.29 | ₩50,833 | ₩50,833 | ₩50,174 | ₩50,352 | -0.95% | 204.2만 |
|---|
| 2025.10.28 | ₩51,127 | ₩51,127 | ₩50,672 | ₩50,819 | -0.60% | 99.6만 |
|---|
| 2025.10.27 | ₩51,127 | ₩51,494 | ₩50,973 | ₩51,301 | +0.34% | 150.2만 |
|---|
| 2025.10.24 | ₩51,100 | ₩51,127 | ₩50,833 | ₩50,860 | -0.47% | 64.3만 |
|---|
| 2025.10.23 | ₩50,926 | ₩51,027 | ₩50,659 | ₩50,926 | 0.00% | 211.8만 |
|---|
| 2025.10.22 | ₩50,886 | ₩50,920 | ₩50,432 | ₩50,659 | -0.45% | 159.7만 |
|---|
| 2025.10.21 | ₩50,272 | ₩50,993 | ₩50,223 | ₩50,846 | +1.14% | 95.4만 |
|---|
| 2025.10.20 | ₩49,884 | ₩50,334 | ₩49,844 | ₩50,272 | +0.78% | 148.3만 |
|---|
| 2025.10.17 | ₩49,296 | ₩49,670 | ₩49,243 | ₩49,566 | +0.55% | 73.6만 |
|---|
| 2025.10.16 | ₩50,071 | ₩50,098 | ₩49,136 | ₩49,403 | -1.33% | 97.2만 |
|---|
| 2025.10.15 | ₩50,058 | ₩50,205 | ₩49,363 | ₩49,750 | -0.61% | 93만 |
|---|
| 2025.10.14 | ₩49,015 | ₩50,004 | ₩48,922 | ₩49,764 | +1.53% | 73.4만 |
|---|
| 2025.10.13 | ₩49,323 | ₩49,537 | ₩49,122 | ₩49,464 | +0.29% | 73.4만 |
|---|
| 2025.10.10 | ₩50,325 | ₩50,325 | ₩48,855 | ₩48,879 | -2.87% | 189.3만 |
|---|