시장 데이터를 불러오는 중
전체 종목
iShares ESG Optimized MSCI USA Min Vol Factor ETF 과거 주가
iShares ESG Optimized MSCI USA Min Vol Factor ETF · ESMV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Optimized MSCI USA Min Vol Factor ETF · ESMV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,459 | ₩42,459 | ₩42,459 | ₩42,459 | 0.00% | 100 |
| 2026.10.08 | ₩42,144 | ₩42,288 | ₩42,130 | ₩42,288 | +0.34% | 7.1천 |
| 2026.10.07 | ₩42,150 | ₩42,150 | ₩42,061 | ₩42,061 | -0.21% | 200 |
| 2026.10.06 | ₩42,215 | ₩42,215 | ₩42,215 | ₩42,215 | 0.00% | 100 |
| 2026.10.05 | ₩41,661 | ₩41,826 | ₩41,661 | ₩41,826 | +0.40% | 200 |
| 2026.10.02 | ₩41,484 | ₩41,484 | ₩41,484 | ₩41,484 | 0.00% | 100 |
| 2026.10.01 | ₩41,389 | ₩41,389 | ₩41,389 | ₩41,389 | 0.00% | 100 |
| 2026.09.30 | ₩41,109 | ₩41,109 | ₩41,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,109 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,206 | ₩41,206 | ₩41,206 | ₩41,206 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩41,199 | ₩41,199 | ₩41,199 | ₩41,199 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩41,409 | ₩41,409 | ₩41,409 | ₩41,409 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,388 | ₩41,388 | ₩41,388 | ₩41,388 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,511 | ₩41,511 | ₩41,511 | ₩41,511 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,661 | ₩41,661 | ₩41,655 | ₩41,655 | -0.02% | 200 |
|---|
| 2026.09.21 | ₩41,701 | ₩41,735 | ₩41,701 | ₩41,735 | +0.08% | 700 |
|---|
| 2026.09.18 | ₩41,415 | ₩41,415 | ₩41,415 | ₩41,415 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,500 | ₩41,522 | ₩41,500 | ₩41,522 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩41,373 | ₩41,373 | ₩41,373 | ₩41,373 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,621 | ₩41,621 | ₩41,617 | ₩41,617 | -0.01% | 200 |
|---|
| 2026.09.14 | ₩42,030 | ₩42,030 | ₩42,030 | ₩42,030 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,876 | ₩41,876 | ₩41,876 | ₩41,876 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,584 | ₩41,584 | ₩41,584 | ₩41,584 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,839 | ₩41,839 | ₩41,839 | ₩41,839 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,184 | ₩42,184 | ₩42,113 | ₩42,113 | -0.17% | 4.4천 |
|---|
| 2026.09.04 | ₩42,626 | ₩42,626 | ₩42,522 | ₩42,522 | -0.25% | 500 |
|---|
| 2026.09.03 | ₩42,733 | ₩42,879 | ₩42,733 | ₩42,879 | +0.34% | 500 |
|---|
| 2026.09.02 | ₩42,639 | ₩42,639 | ₩42,582 | ₩42,582 | -0.14% | 1.7천 |
|---|
| 2026.09.01 | ₩42,621 | ₩42,621 | ₩42,621 | ₩42,621 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,883 | ₩42,883 | ₩42,883 | ₩42,883 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,948 | ₩42,988 | ₩42,928 | ₩42,978 | +0.07% | 1.6천 |
|---|
| 2026.08.27 | ₩43,135 | ₩43,135 | ₩43,135 | ₩43,135 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,921 | ₩42,921 | ₩42,921 | ₩42,921 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,881 | ₩42,881 | ₩42,881 | ₩42,881 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,800 | ₩42,818 | ₩42,800 | ₩42,818 | +0.04% | 200 |
|---|
| 2026.08.21 | ₩42,725 | ₩42,725 | ₩42,725 | ₩42,725 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,505 | ₩42,505 | ₩42,505 | ₩42,505 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,700 | ₩42,700 | ₩42,700 | ₩42,700 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,361 | ₩42,361 | ₩42,361 | ₩42,361 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,479 | ₩42,479 | ₩42,331 | ₩42,353 | -0.30% | 300 |
|---|
| 2026.08.14 | ₩42,653 | ₩42,660 | ₩42,653 | ₩42,660 | +0.02% | 700 |
|---|
| 2026.08.13 | ₩42,492 | ₩42,716 | ₩42,492 | ₩42,716 | +0.53% | 300 |
|---|
| 2026.08.12 | ₩42,438 | ₩42,452 | ₩42,428 | ₩42,428 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩42,479 | ₩42,479 | ₩42,446 | ₩42,446 | -0.08% | 200 |
|---|
| 2026.08.10 | ₩42,479 | ₩42,492 | ₩42,426 | ₩42,426 | -0.12% | 900 |
|---|
| 2026.08.07 | ₩42,322 | ₩42,322 | ₩42,322 | ₩42,322 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,058 | ₩42,058 | ₩42,058 | ₩42,058 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩42,010 | ₩42,050 | ₩42,010 | ₩42,044 | +0.08% | 800 |
|---|
| 2026.08.04 | ₩42,000 | ₩42,000 | ₩42,000 | ₩42,000 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,273 | ₩41,349 | ₩41,273 | ₩41,349 | +0.19% | 300 |
|---|
| 2026.07.31 | ₩41,139 | ₩41,184 | ₩41,139 | ₩41,184 | +0.11% | 200 |
|---|
| 2026.07.30 | ₩40,938 | ₩41,098 | ₩40,938 | ₩41,092 | +0.38% | 1천 |
|---|
| 2026.07.29 | ₩41,407 | ₩41,407 | ₩41,136 | ₩41,136 | -0.65% | 100 |
|---|
| 2026.07.28 | ₩41,395 | ₩41,395 | ₩41,395 | ₩41,395 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,002 | ₩41,002 | ₩41,002 | ₩41,002 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,750 | ₩40,767 | ₩40,750 | ₩40,767 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩40,469 | ₩40,469 | ₩40,454 | ₩40,454 | -0.04% | 200 |
|---|
| 2026.07.22 | ₩40,546 | ₩40,546 | ₩40,546 | ₩40,546 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,676 | ₩40,676 | ₩40,676 | ₩40,676 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,804 | ₩40,804 | ₩40,636 | ₩40,636 | -0.41% | 600 |
|---|
| 2026.07.17 | ₩40,715 | ₩40,715 | ₩40,715 | ₩40,715 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,891 | ₩40,891 | ₩40,891 | ₩40,891 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,911 | ₩40,911 | ₩40,587 | ₩40,587 | -0.79% | 1.1천 |
|---|
| 2026.07.14 | ₩40,999 | ₩40,999 | ₩40,999 | ₩40,999 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩41,267 | ₩41,267 | ₩41,267 | ₩41,267 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,266 | ₩41,266 | ₩41,266 | ₩41,266 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,206 | ₩41,206 | ₩41,181 | ₩41,181 | -0.06% | 200 |
|---|
| 2026.07.08 | ₩41,090 | ₩41,090 | ₩41,090 | ₩41,090 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,369 | ₩41,369 | ₩41,369 | ₩41,369 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,273 | ₩41,353 | ₩41,273 | ₩41,324 | +0.12% | 1.9천 |
|---|
| 2026.07.02 | ₩41,251 | ₩41,251 | ₩41,251 | ₩41,251 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,924 | ₩40,924 | ₩40,903 | ₩40,903 | -0.05% | 600 |
|---|
| 2026.06.30 | ₩40,766 | ₩40,766 | ₩40,766 | ₩40,766 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,522 | ₩40,581 | ₩40,522 | ₩40,581 | +0.15% | 1.2천 |
|---|
| 2026.06.26 | ₩40,469 | ₩40,469 | ₩40,469 | ₩40,469 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩40,140 | ₩40,140 | ₩40,140 | ₩40,140 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩40,009 | ₩40,009 | ₩40,009 | ₩40,009 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,000 | ₩40,000 | ₩39,931 | ₩39,931 | -0.17% | 200 |
|---|
| 2026.06.22 | ₩39,986 | ₩40,021 | ₩39,986 | ₩40,021 | +0.09% | 6.7천 |
|---|
| 2026.06.18 | ₩40,080 | ₩40,080 | ₩40,004 | ₩40,004 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩40,469 | ₩40,469 | ₩39,977 | ₩39,977 | -1.22% | 400 |
|---|
| 2026.06.16 | ₩40,428 | ₩40,428 | ₩40,428 | ₩40,428 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩40,616 | ₩40,616 | ₩40,616 | ₩40,616 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,388 | ₩40,442 | ₩40,388 | ₩40,415 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩40,120 | ₩40,455 | ₩40,013 | ₩40,266 | +0.36% | 5천 |
|---|
| 2026.06.10 | ₩40,187 | ₩40,187 | ₩39,970 | ₩39,970 | -0.54% | 2.8천 |
|---|
| 2026.06.09 | ₩39,718 | ₩40,140 | ₩39,718 | ₩40,140 | +1.06% | 700 |
|---|
| 2026.06.08 | ₩40,036 | ₩40,036 | ₩40,036 | ₩40,036 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,136 | ₩40,136 | ₩40,136 | ₩40,136 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,683 | ₩40,683 | ₩40,683 | ₩40,683 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩40,514 | ₩40,514 | ₩40,514 | ₩40,514 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,833 | ₩40,833 | ₩40,833 | ₩40,833 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,717 | ₩40,717 | ₩40,717 | ₩40,717 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,465 | ₩40,465 | ₩40,465 | ₩40,465 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,281 | ₩40,312 | ₩40,281 | ₩40,312 | +0.08% | 100 |
|---|
| 2026.05.27 | ₩40,163 | ₩40,163 | ₩40,163 | ₩40,163 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,300 | ₩40,300 | ₩40,300 | ₩40,300 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,292 | ₩40,292 | ₩40,292 | ₩40,292 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,894 | ₩39,894 | ₩39,894 | ₩39,894 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,815 | ₩39,815 | ₩39,815 | ₩39,815 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,624 | ₩39,624 | ₩39,624 | ₩39,624 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,697 | ₩39,697 | ₩39,697 | ₩39,697 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,292 | ₩39,292 | ₩39,292 | ₩39,292 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,555 | ₩39,555 | ₩39,555 | ₩39,555 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,208 | ₩39,208 | ₩39,208 | ₩39,208 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,299 | ₩39,299 | ₩39,299 | ₩39,299 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,167 | ₩39,167 | ₩39,167 | ₩39,167 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,146 | ₩39,146 | ₩39,146 | ₩39,146 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,230 | ₩39,230 | ₩39,230 | ₩39,230 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,289 | ₩39,314 | ₩39,289 | ₩39,314 | +0.06% | 800 |
|---|
| 2026.05.05 | ₩39,182 | ₩39,228 | ₩39,182 | ₩39,228 | +0.12% | 100 |
|---|
| 2026.05.04 | ₩39,169 | ₩39,197 | ₩39,169 | ₩39,197 | +0.07% | 200 |
|---|
| 2026.05.01 | ₩39,311 | ₩39,311 | ₩39,311 | ₩39,311 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,280 | ₩39,280 | ₩39,280 | ₩39,280 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,901 | ₩38,981 | ₩38,874 | ₩38,962 | +0.16% | 500 |
|---|
| 2026.04.28 | ₩38,887 | ₩38,920 | ₩38,887 | ₩38,920 | +0.08% | 400 |
|---|
| 2026.04.27 | ₩38,918 | ₩38,918 | ₩38,918 | ₩38,918 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩39,134 | ₩39,134 | ₩39,134 | ₩39,134 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,874 | ₩39,066 | ₩38,874 | ₩39,066 | +0.49% | 700 |
|---|
| 2026.04.22 | ₩39,039 | ₩39,039 | ₩39,039 | ₩39,039 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,949 | ₩38,949 | ₩38,949 | ₩38,949 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩39,184 | ₩39,184 | ₩39,184 | ₩39,184 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,169 | ₩39,185 | ₩39,169 | ₩39,185 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩38,861 | ₩38,877 | ₩38,861 | ₩38,877 | +0.04% | 100 |
|---|
| 2026.04.15 | ₩38,485 | ₩38,638 | ₩38,485 | ₩38,638 | +0.40% | 100 |
|---|
| 2026.04.14 | ₩38,501 | ₩38,501 | ₩38,501 | ₩38,501 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,422 | ₩38,422 | ₩38,422 | ₩38,422 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩38,150 | ₩38,150 | ₩38,043 | ₩38,055 | -0.25% | 500 |
|---|
| 2026.04.09 | ₩38,512 | ₩38,526 | ₩38,492 | ₩38,492 | -0.05% | 2.4천 |
|---|
| 2026.04.08 | ₩38,432 | ₩38,562 | ₩38,432 | ₩38,562 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩38,016 | ₩38,045 | ₩38,016 | ₩38,045 | +0.07% | 400 |
|---|
| 2026.04.06 | ₩38,158 | ₩38,158 | ₩38,158 | ₩38,158 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩37,681 | ₩38,097 | ₩37,681 | ₩38,097 | +1.10% | 100 |
|---|
| 2026.04.01 | ₩37,889 | ₩37,889 | ₩37,889 | ₩37,889 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩37,641 | ₩37,774 | ₩37,641 | ₩37,774 | +0.35% | 200 |
|---|
| 2026.03.30 | ₩37,220 | ₩37,220 | ₩37,220 | ₩37,220 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,094 | ₩37,094 | ₩37,094 | ₩37,094 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,976 | ₩37,976 | ₩37,567 | ₩37,567 | -1.08% | 2천 |
|---|
| 2026.03.25 | ₩37,976 | ₩37,976 | ₩37,826 | ₩37,826 | -0.40% | 100 |
|---|
| 2026.03.24 | ₩37,856 | ₩37,856 | ₩37,704 | ₩37,704 | -0.40% | 1.6천 |
|---|
| 2026.03.23 | ₩38,043 | ₩38,043 | ₩37,921 | ₩37,921 | -0.32% | 100 |
|---|
| 2026.03.20 | ₩37,712 | ₩37,712 | ₩37,712 | ₩37,712 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,148 | ₩38,148 | ₩38,148 | ₩38,148 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,232 | ₩38,232 | ₩38,232 | ₩38,232 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,928 | ₩38,954 | ₩38,855 | ₩38,855 | -0.19% | 1.7천 |
|---|
| 2026.03.16 | ₩39,017 | ₩39,017 | ₩39,017 | ₩39,017 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,736 | ₩38,736 | ₩38,736 | ₩38,736 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,753 | ₩38,753 | ₩38,735 | ₩38,735 | -0.05% | 400 |
|---|
| 2026.03.11 | ₩39,046 | ₩39,046 | ₩39,046 | ₩39,046 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,423 | ₩39,423 | ₩39,281 | ₩39,281 | -0.36% | 800 |
|---|
| 2026.03.09 | ₩39,559 | ₩39,559 | ₩39,559 | ₩39,559 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩39,567 | ₩39,567 | ₩39,567 | ₩39,567 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,624 | ₩39,628 | ₩39,624 | ₩39,628 | +0.01% | 200 |
|---|
| 2026.03.04 | ₩39,888 | ₩39,888 | ₩39,888 | ₩39,888 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,732 | ₩39,734 | ₩39,732 | ₩39,734 | +0.01% | 100 |
|---|
| 2026.03.02 | ₩40,038 | ₩40,038 | ₩40,038 | ₩40,038 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩40,053 | ₩40,053 | ₩40,053 | ₩40,053 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩39,651 | ₩39,682 | ₩39,651 | ₩39,682 | +0.08% | 2천 |
|---|
| 2026.02.25 | ₩39,549 | ₩39,549 | ₩39,549 | ₩39,549 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,584 | ₩39,592 | ₩39,584 | ₩39,592 | +0.02% | 300 |
|---|
| 2026.02.23 | ₩39,383 | ₩39,383 | ₩39,311 | ₩39,311 | -0.18% | 500 |
|---|
| 2026.02.20 | ₩39,477 | ₩39,543 | ₩39,477 | ₩39,543 | +0.17% | 100 |
|---|
| 2026.02.19 | ₩39,450 | ₩39,490 | ₩39,450 | ₩39,485 | +0.09% | 800 |
|---|
| 2026.02.18 | ₩39,573 | ₩39,573 | ₩39,573 | ₩39,573 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩39,484 | ₩39,484 | ₩39,446 | ₩39,446 | -0.10% | 800 |
|---|
| 2026.02.13 | ₩39,584 | ₩39,584 | ₩39,584 | ₩39,584 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,651 | ₩39,651 | ₩39,182 | ₩39,182 | -1.18% | 100 |
|---|
| 2026.02.11 | ₩39,343 | ₩39,523 | ₩39,330 | ₩39,523 | +0.46% | 3천 |
|---|
| 2026.02.10 | ₩39,422 | ₩39,422 | ₩39,422 | ₩39,422 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,289 | ₩39,441 | ₩39,289 | ₩39,441 | +0.39% | 400 |
|---|
| 2026.02.06 | ₩39,196 | ₩39,398 | ₩39,196 | ₩39,398 | +0.52% | 1.3천 |
|---|
| 2026.02.05 | ₩38,968 | ₩39,260 | ₩38,893 | ₩38,893 | -0.19% | 1.2천 |
|---|
| 2026.02.04 | ₩38,981 | ₩38,981 | ₩38,965 | ₩38,965 | -0.04% | 200 |
|---|
| 2026.02.03 | ₩38,933 | ₩38,933 | ₩38,933 | ₩38,933 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,196 | ₩39,196 | ₩39,169 | ₩39,169 | -0.07% | 1.6천 |
|---|
| 2026.01.30 | ₩39,024 | ₩39,024 | ₩39,024 | ₩39,024 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,957 | ₩38,957 | ₩38,957 | ₩38,957 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩39,249 | ₩39,249 | ₩39,115 | ₩39,169 | -0.20% | 2.7천 |
|---|
| 2026.01.27 | ₩39,115 | ₩39,214 | ₩39,115 | ₩39,214 | +0.25% | 1.3천 |
|---|
| 2026.01.26 | ₩39,249 | ₩39,303 | ₩39,249 | ₩39,283 | +0.09% | 1.1천 |
|---|
| 2026.01.23 | ₩39,021 | ₩39,054 | ₩39,008 | ₩39,054 | +0.08% | 1천 |
|---|
| 2026.01.22 | ₩39,003 | ₩39,003 | ₩39,003 | ₩39,003 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,633 | ₩38,820 | ₩38,633 | ₩38,792 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩38,526 | ₩38,526 | ₩38,488 | ₩38,488 | -0.10% | 300 |
|---|
| 2026.01.16 | ₩38,807 | ₩38,948 | ₩38,807 | ₩38,948 | +0.36% | 400 |
|---|
| 2026.01.15 | ₩39,048 | ₩39,062 | ₩38,917 | ₩38,917 | -0.34% | 4.6천 |
|---|
| 2026.01.14 | ₩38,924 | ₩38,924 | ₩38,924 | ₩38,924 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,815 | ₩38,815 | ₩38,815 | ₩38,815 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,941 | ₩39,016 | ₩38,941 | ₩39,016 | +0.19% | 400 |
|---|
| 2026.01.09 | ₩38,968 | ₩38,968 | ₩38,932 | ₩38,932 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩38,820 | ₩38,820 | ₩38,810 | ₩38,810 | -0.03% | 100 |
|---|
| 2026.01.07 | ₩38,928 | ₩38,928 | ₩38,704 | ₩38,704 | -0.57% | 300 |
|---|
| 2026.01.06 | ₩38,928 | ₩38,928 | ₩38,907 | ₩38,907 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩38,512 | ₩38,598 | ₩38,512 | ₩38,598 | +0.22% | 700 |
|---|
| 2026.01.02 | ₩38,445 | ₩38,449 | ₩38,445 | ₩38,449 | +0.01% | 200 |
|---|
| 2025.12.31 | ₩38,727 | ₩38,727 | ₩38,638 | ₩38,638 | -0.23% | 100 |
|---|
| 2025.12.30 | ₩38,968 | ₩38,974 | ₩38,928 | ₩38,928 | -0.10% | 200 |
|---|
| 2025.12.29 | ₩39,028 | ₩39,028 | ₩38,976 | ₩38,976 | -0.13% | 300 |
|---|
| 2025.12.26 | ₩38,954 | ₩39,046 | ₩38,954 | ₩39,046 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩39,024 | ₩39,024 | ₩39,024 | ₩39,024 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,883 | ₩38,883 | ₩38,883 | ₩38,883 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,887 | ₩38,887 | ₩38,887 | ₩38,887 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,619 | ₩38,622 | ₩38,619 | ₩38,622 | +0.01% | 400 |
|---|
| 2025.12.18 | ₩38,660 | ₩38,660 | ₩38,484 | ₩38,484 | -0.45% | 200 |
|---|
| 2025.12.17 | ₩38,459 | ₩38,459 | ₩38,445 | ₩38,445 | -0.03% | 1.1천 |
|---|
| 2025.12.16 | ₩38,496 | ₩38,496 | ₩38,496 | ₩38,496 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,865 | ₩38,865 | ₩38,865 | ₩38,865 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩38,850 | ₩38,850 | ₩38,850 | ₩38,850 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩38,928 | ₩38,928 | ₩38,918 | ₩38,918 | -0.02% | 200 |
|---|
| 2025.12.10 | ₩38,552 | ₩38,606 | ₩38,445 | ₩38,606 | +0.14% | 1.4천 |
|---|
| 2025.12.09 | ₩38,445 | ₩38,445 | ₩38,445 | ₩38,445 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,526 | ₩38,526 | ₩38,526 | ₩38,526 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,761 | ₩38,761 | ₩38,761 | ₩38,761 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,660 | ₩38,735 | ₩38,660 | ₩38,735 | +0.19% | 200 |
|---|
| 2025.12.03 | ₩38,764 | ₩38,764 | ₩38,764 | ₩38,764 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,634 | ₩38,634 | ₩38,634 | ₩38,634 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,740 | ₩38,740 | ₩38,646 | ₩38,652 | -0.23% | 7.2천 |
|---|
| 2025.11.28 | ₩38,983 | ₩38,983 | ₩38,983 | ₩38,983 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,828 | ₩38,828 | ₩38,828 | ₩38,828 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩38,552 | ₩38,680 | ₩38,552 | ₩38,680 | +0.33% | 800 |
|---|
| 2025.11.24 | ₩38,275 | ₩38,275 | ₩38,275 | ₩38,275 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,233 | ₩38,233 | ₩38,233 | ₩38,233 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,789 | ₩37,803 | ₩37,789 | ₩37,803 | +0.04% | 200 |
|---|
| 2025.11.19 | ₩38,102 | ₩38,102 | ₩38,102 | ₩38,102 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,264 | ₩38,264 | ₩38,264 | ₩38,264 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,619 | ₩38,619 | ₩38,313 | ₩38,313 | -0.79% | 900 |
|---|
| 2025.11.14 | ₩38,472 | ₩38,572 | ₩38,402 | ₩38,572 | +0.26% | 800 |
|---|
| 2025.11.13 | ₩40,064 | ₩40,064 | ₩40,064 | ₩40,064 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩38,788 | ₩38,788 | ₩38,788 | ₩38,788 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩38,715 | ₩38,715 | ₩38,715 | ₩38,715 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩38,442 | ₩38,442 | ₩38,442 | ₩38,442 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,216 | ₩38,216 | ₩38,216 | ₩38,216 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,972 | ₩37,972 | ₩37,972 | ₩37,972 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,177 | ₩38,229 | ₩38,177 | ₩38,229 | +0.14% | 800 |
|---|
| 2025.11.04 | ₩38,231 | ₩38,231 | ₩38,231 | ₩38,231 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,138 | ₩38,351 | ₩38,138 | ₩38,351 | +0.56% | 500 |
|---|
| 2025.10.31 | ₩38,515 | ₩38,515 | ₩38,515 | ₩38,515 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,441 | ₩38,441 | ₩38,441 | ₩38,441 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩38,599 | ₩38,599 | ₩38,338 | ₩38,347 | -0.65% | 700 |
|---|
| 2025.10.28 | ₩39,035 | ₩39,035 | ₩38,941 | ₩38,941 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩39,142 | ₩39,181 | ₩39,142 | ₩39,181 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩39,021 | ₩39,021 | ₩38,997 | ₩38,997 | -0.06% | 100 |
|---|
| 2025.10.23 | ₩38,968 | ₩38,968 | ₩38,946 | ₩38,946 | -0.06% | 600 |
|---|
| 2025.10.22 | ₩38,968 | ₩38,968 | ₩38,968 | ₩38,968 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,078 | ₩39,078 | ₩39,078 | ₩39,078 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩38,901 | ₩39,035 | ₩38,901 | ₩38,989 | +0.23% | 1.4천 |
|---|
| 2025.10.17 | ₩38,715 | ₩38,715 | ₩38,715 | ₩38,715 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,410 | ₩38,410 | ₩38,410 | ₩38,410 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩38,686 | ₩38,715 | ₩38,686 | ₩38,715 | +0.07% | 900 |
|---|
| 2025.10.14 | ₩38,700 | ₩38,845 | ₩38,700 | ₩38,845 | +0.37% | 500 |
|---|
| 2025.10.13 | ₩38,648 | ₩38,648 | ₩38,648 | ₩38,648 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,507 | ₩38,507 | ₩38,507 | ₩38,507 | 0.00% | 100 |
|---|