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 | ₩69,418 | ₩71,229 | ₩69,204 | ₩70,853 | +2.07% | 1216.6만 |
| 2026.09.28–2026.10.02 | ₩68,735 | ₩70,062 | ₩67,923 | ₩69,485 | +1.09% | 1229.9만 |
| 2026.09.21–2026.09.25 | ₩71,269 | ₩71,423 | ₩68,922 | ₩69,190 | -2.92% | 1248만 |
| 2026.09.14–2026.09.18 | ₩73,173 | ₩73,374 | ₩71,001 | ₩71,068 | -2.88% | 1245.5만 |
| 2026.09.08–2026.09.11 | ₩73,736 | ₩73,750 | ₩71,772 | ₩72,248 | -2.02% | 926.1만 |
| 2026.08.31–2026.09.04 | ₩74,567 | ₩75,680 | ₩73,756 | ₩74,138 | -0.58% | 1262.4만 |
| 2026.08.24–2026.08.28 | ₩74,226 | ₩74,938 | ₩72,838 | ₩74,634 | +0.55% | 1014.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,872 |
| ₩74,668 |
| ₩71,470 |
| ₩74,353 |
| +3.45% |
| 1118.3만 |
| 2026.08.10–2026.08.14 | ₩69,137 | ₩72,422 | ₩69,003 | ₩72,020 | +4.17% | 964만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,166 | ₩69,043 | ₩66,629 | ₩69,003 | +2.74% | 894.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,074 | ₩67,943 | ₩64,913 | ₩66,696 | +2.49% | 1057.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,854 | ₩65,087 | ₩63,431 | ₩64,551 | +1.09% | 712.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,880 | ₩64,745 | ₩63,518 | ₩64,095 | +0.34% | 665만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,076 | ₩63,954 | ₩62,383 | ₩63,545 | +0.74% | 593.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,325 | ₩63,096 | ₩61,279 | ₩63,022 | +1.12% | 455만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,542 | ₩62,164 | ₩60,394 | ₩61,936 | +2.30% | 512.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,794 | ₩62,982 | ₩60,488 | ₩60,676 | -3.37% | 408.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,124 | ₩62,687 | ₩60,072 | ₩62,070 | -0.09% | 584.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,808 | ₩64,685 | ₩61,561 | ₩61,748 | -1.69% | 475.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩59,616 | ₩62,519 | ₩59,214 | ₩62,446 | +4.75% | 344.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,122 | ₩59,362 | ₩56,727 | ₩59,241 | +3.71% | 337.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,463 | ₩58,705 | ₩56,666 | ₩56,988 | -2.52% | 340.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,176 | ₩58,490 | ₩57,035 | ₩58,490 | +2.30% | 334.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,741 | ₩57,142 | ₩55,332 | ₩57,109 | +2.45% | 278.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,969 | ₩56,814 | ₩54,695 | ₩55,676 | -0.52% | 385.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,113 | ₩56,157 | ₩53,113 | ₩55,996 | +5.43% | 450.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,395 | ₩54,963 | ₩53,066 | ₩53,153 | -0.45% | 406.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,456 | ₩53,676 | ₩51,517 | ₩53,421 | +1.84% | 352.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,207 | ₩53,730 | ₩51,832 | ₩51,960 | -2.34% | 385만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,791 | ₩53,783 | ₩52,376 | ₩52,617 | -0.33% | 483.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,381 | ₩53,783 | ₩52,490 | ₩52,563 | -1.53% | 578.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,266 | ₩54,635 | ₩52,885 | ₩53,783 | -0.89% | 711.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,985 | ₩54,280 | ₩52,831 | ₩54,280 | +0.55% | 396.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,159 | ₩54,427 | ₩53,046 | ₩54,092 | -0.12% | 373.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,078 | ₩54,521 | ₩53,019 | ₩53,985 | -0.17% | 504.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,577 | ₩54,239 | ₩51,832 | ₩54,213 | +3.11% | 862.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,716 | ₩53,877 | ₩52,369 | ₩52,925 | -1.47% | 663만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,764 | ₩54,025 | ₩52,309 | ₩53,448 | +1.30% | 688.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,226 | ₩54,280 | ₩53,086 | ₩53,113 | -2.05% | 654.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,381 | ₩54,534 | ₩53,194 | ₩54,213 | +1.56% | 679.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,328 | ₩53,462 | ₩52,429 | ₩52,858 | -0.88% | 421.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,234 | ₩53,475 | ₩53,067 | ₩53,354 | +0.23% | 213.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,475 | ₩53,489 | ₩52,390 | ₩53,006 | -0.88% | 490.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,899 | ₩53,904 | ₩52,436 | ₩53,234 | +0.63% | 394.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,879 | ₩53,220 | ₩51,759 | ₩52,858 | +1.89% | 333.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩50,606 | ₩52,199 | ₩50,230 | ₩52,054 | +2.86% | 223.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,196 | ₩51,209 | ₩49,258 | ₩50,324 | -1.70% | 467.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,035 | ₩52,000 | ₩50,418 | ₩51,356 | +0.63% | 401.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,807 | ₩50,807 | ₩50,002 | ₩50,793 | -0.03% | 538만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,303 | ₩51,672 | ₩50,069 | ₩50,713 | -1.15% | 772.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,056 | ₩51,303 | ₩50,016 | ₩51,035 | +1.96% | 679.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,493 | ₩50,378 | ₩49,090 | ₩49,737 | +0.49% | 410.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,498 | ₩50,498 | ₩49,023 | ₩49,047 | -2.87% | 189.3만 |
|---|