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 | ₩42,277 | ₩42,277 | ₩42,277 | ₩42,277 | 0.00% | 100 |
| 2026.10.08 | ₩41,963 | ₩42,107 | ₩41,950 | ₩42,107 | +0.34% | 7.1천 |
| 2026.10.07 | ₩41,970 | ₩41,970 | ₩41,880 | ₩41,880 | -0.21% | 200 |
| 2026.10.06 | ₩42,034 | ₩42,034 | ₩42,034 | ₩42,034 | 0.00% | 100 |
| 2026.10.05 | ₩41,483 | ₩41,647 | ₩41,483 | ₩41,647 | +0.40% | 200 |
| 2026.10.02 | ₩41,307 | ₩41,307 | ₩41,307 | ₩41,307 | 0.00% | 100 |
| 2026.10.01 | ₩41,212 | ₩41,212 | ₩41,212 | ₩41,212 | 0.00% | 100 |
| 2026.09.30 | ₩40,933 | ₩40,933 | ₩40,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,933 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,029 | ₩41,029 | ₩41,029 | ₩41,029 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩41,022 | ₩41,022 | ₩41,022 | ₩41,022 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩41,232 | ₩41,232 | ₩41,232 | ₩41,232 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,211 | ₩41,211 | ₩41,211 | ₩41,211 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,333 | ₩41,333 | ₩41,333 | ₩41,333 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,483 | ₩41,483 | ₩41,476 | ₩41,476 | -0.02% | 200 |
|---|
| 2026.09.21 | ₩41,523 | ₩41,556 | ₩41,523 | ₩41,556 | +0.08% | 700 |
|---|
| 2026.09.18 | ₩41,237 | ₩41,237 | ₩41,237 | ₩41,237 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,323 | ₩41,344 | ₩41,323 | ₩41,344 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩41,196 | ₩41,196 | ₩41,196 | ₩41,196 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,443 | ₩41,443 | ₩41,439 | ₩41,439 | -0.01% | 200 |
|---|
| 2026.09.14 | ₩41,850 | ₩41,850 | ₩41,850 | ₩41,850 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,696 | ₩41,696 | ₩41,696 | ₩41,696 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,405 | ₩41,405 | ₩41,405 | ₩41,405 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,660 | ₩41,660 | ₩41,660 | ₩41,660 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,003 | ₩42,003 | ₩41,932 | ₩41,932 | -0.17% | 4.4천 |
|---|
| 2026.09.04 | ₩42,443 | ₩42,443 | ₩42,339 | ₩42,339 | -0.25% | 500 |
|---|
| 2026.09.03 | ₩42,550 | ₩42,696 | ₩42,550 | ₩42,696 | +0.34% | 500 |
|---|
| 2026.09.02 | ₩42,457 | ₩42,457 | ₩42,399 | ₩42,399 | -0.14% | 1.7천 |
|---|
| 2026.09.01 | ₩42,438 | ₩42,438 | ₩42,438 | ₩42,438 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,700 | ₩42,700 | ₩42,700 | ₩42,700 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,764 | ₩42,804 | ₩42,744 | ₩42,794 | +0.07% | 1.6천 |
|---|
| 2026.08.27 | ₩42,950 | ₩42,950 | ₩42,950 | ₩42,950 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,737 | ₩42,737 | ₩42,737 | ₩42,737 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,697 | ₩42,697 | ₩42,697 | ₩42,697 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,617 | ₩42,634 | ₩42,617 | ₩42,634 | +0.04% | 200 |
|---|
| 2026.08.21 | ₩42,542 | ₩42,542 | ₩42,542 | ₩42,542 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,323 | ₩42,323 | ₩42,323 | ₩42,323 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,517 | ₩42,517 | ₩42,517 | ₩42,517 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,179 | ₩42,179 | ₩42,179 | ₩42,179 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,297 | ₩42,297 | ₩42,150 | ₩42,171 | -0.30% | 300 |
|---|
| 2026.08.14 | ₩42,470 | ₩42,477 | ₩42,470 | ₩42,477 | +0.02% | 700 |
|---|
| 2026.08.13 | ₩42,310 | ₩42,533 | ₩42,310 | ₩42,533 | +0.53% | 300 |
|---|
| 2026.08.12 | ₩42,257 | ₩42,270 | ₩42,246 | ₩42,246 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩42,297 | ₩42,297 | ₩42,265 | ₩42,265 | -0.08% | 200 |
|---|
| 2026.08.10 | ₩42,297 | ₩42,310 | ₩42,245 | ₩42,245 | -0.12% | 900 |
|---|
| 2026.08.07 | ₩42,141 | ₩42,141 | ₩42,141 | ₩42,141 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,878 | ₩41,878 | ₩41,878 | ₩41,878 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,830 | ₩41,870 | ₩41,830 | ₩41,864 | +0.08% | 800 |
|---|
| 2026.08.04 | ₩41,820 | ₩41,820 | ₩41,820 | ₩41,820 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,096 | ₩41,172 | ₩41,096 | ₩41,172 | +0.19% | 300 |
|---|
| 2026.07.31 | ₩40,962 | ₩41,008 | ₩40,962 | ₩41,008 | +0.11% | 200 |
|---|
| 2026.07.30 | ₩40,762 | ₩40,922 | ₩40,762 | ₩40,916 | +0.38% | 1천 |
|---|
| 2026.07.29 | ₩41,229 | ₩41,229 | ₩40,960 | ₩40,960 | -0.65% | 100 |
|---|
| 2026.07.28 | ₩41,217 | ₩41,217 | ₩41,217 | ₩41,217 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩40,826 | ₩40,826 | ₩40,826 | ₩40,826 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,575 | ₩40,593 | ₩40,575 | ₩40,593 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩40,295 | ₩40,295 | ₩40,281 | ₩40,281 | -0.04% | 200 |
|---|
| 2026.07.22 | ₩40,373 | ₩40,373 | ₩40,373 | ₩40,373 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,502 | ₩40,502 | ₩40,502 | ₩40,502 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,629 | ₩40,629 | ₩40,462 | ₩40,462 | -0.41% | 600 |
|---|
| 2026.07.17 | ₩40,541 | ₩40,541 | ₩40,541 | ₩40,541 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,716 | ₩40,716 | ₩40,716 | ₩40,716 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,736 | ₩40,736 | ₩40,413 | ₩40,413 | -0.79% | 1.1천 |
|---|
| 2026.07.14 | ₩40,824 | ₩40,824 | ₩40,824 | ₩40,824 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩41,090 | ₩41,090 | ₩41,090 | ₩41,090 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,089 | ₩41,089 | ₩41,089 | ₩41,089 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,029 | ₩41,029 | ₩41,005 | ₩41,005 | -0.06% | 200 |
|---|
| 2026.07.08 | ₩40,914 | ₩40,914 | ₩40,914 | ₩40,914 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,192 | ₩41,192 | ₩41,192 | ₩41,192 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,096 | ₩41,176 | ₩41,096 | ₩41,147 | +0.12% | 1.9천 |
|---|
| 2026.07.02 | ₩41,074 | ₩41,074 | ₩41,074 | ₩41,074 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,749 | ₩40,749 | ₩40,728 | ₩40,728 | -0.05% | 600 |
|---|
| 2026.06.30 | ₩40,591 | ₩40,591 | ₩40,591 | ₩40,591 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,349 | ₩40,407 | ₩40,349 | ₩40,407 | +0.15% | 1.2천 |
|---|
| 2026.06.26 | ₩40,295 | ₩40,295 | ₩40,295 | ₩40,295 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩39,968 | ₩39,968 | ₩39,968 | ₩39,968 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩39,838 | ₩39,838 | ₩39,838 | ₩39,838 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩39,828 | ₩39,828 | ₩39,760 | ₩39,760 | -0.17% | 200 |
|---|
| 2026.06.22 | ₩39,815 | ₩39,850 | ₩39,815 | ₩39,850 | +0.09% | 6.7천 |
|---|
| 2026.06.18 | ₩39,908 | ₩39,908 | ₩39,832 | ₩39,832 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩40,295 | ₩40,295 | ₩39,806 | ₩39,806 | -1.22% | 400 |
|---|
| 2026.06.16 | ₩40,255 | ₩40,255 | ₩40,255 | ₩40,255 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩40,442 | ₩40,442 | ₩40,442 | ₩40,442 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,215 | ₩40,269 | ₩40,215 | ₩40,242 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩39,948 | ₩40,282 | ₩39,842 | ₩40,094 | +0.36% | 5천 |
|---|
| 2026.06.10 | ₩40,015 | ₩40,015 | ₩39,799 | ₩39,799 | -0.54% | 2.8천 |
|---|
| 2026.06.09 | ₩39,548 | ₩39,968 | ₩39,548 | ₩39,968 | +1.06% | 700 |
|---|
| 2026.06.08 | ₩39,864 | ₩39,864 | ₩39,864 | ₩39,864 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩39,964 | ₩39,964 | ₩39,964 | ₩39,964 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,509 | ₩40,509 | ₩40,509 | ₩40,509 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩40,341 | ₩40,341 | ₩40,341 | ₩40,341 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,658 | ₩40,658 | ₩40,658 | ₩40,658 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,542 | ₩40,542 | ₩40,542 | ₩40,542 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,291 | ₩40,291 | ₩40,291 | ₩40,291 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,108 | ₩40,139 | ₩40,108 | ₩40,139 | +0.08% | 100 |
|---|
| 2026.05.27 | ₩39,991 | ₩39,991 | ₩39,991 | ₩39,991 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,127 | ₩40,127 | ₩40,127 | ₩40,127 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,119 | ₩40,119 | ₩40,119 | ₩40,119 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,723 | ₩39,723 | ₩39,723 | ₩39,723 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,644 | ₩39,644 | ₩39,644 | ₩39,644 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,455 | ₩39,455 | ₩39,455 | ₩39,455 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,527 | ₩39,527 | ₩39,527 | ₩39,527 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,124 | ₩39,124 | ₩39,124 | ₩39,124 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,385 | ₩39,385 | ₩39,385 | ₩39,385 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,040 | ₩39,040 | ₩39,040 | ₩39,040 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,130 | ₩39,130 | ₩39,130 | ₩39,130 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,000 | ₩39,000 | ₩39,000 | ₩39,000 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,978 | ₩38,978 | ₩38,978 | ₩38,978 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,062 | ₩39,062 | ₩39,062 | ₩39,062 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,121 | ₩39,145 | ₩39,121 | ₩39,145 | +0.06% | 800 |
|---|
| 2026.05.05 | ₩39,014 | ₩39,060 | ₩39,014 | ₩39,060 | +0.12% | 100 |
|---|
| 2026.05.04 | ₩39,001 | ₩39,029 | ₩39,001 | ₩39,029 | +0.07% | 200 |
|---|
| 2026.05.01 | ₩39,142 | ₩39,142 | ₩39,142 | ₩39,142 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,112 | ₩39,112 | ₩39,112 | ₩39,112 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,734 | ₩38,814 | ₩38,707 | ₩38,796 | +0.16% | 500 |
|---|
| 2026.04.28 | ₩38,721 | ₩38,753 | ₩38,721 | ₩38,753 | +0.08% | 400 |
|---|
| 2026.04.27 | ₩38,751 | ₩38,751 | ₩38,751 | ₩38,751 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,966 | ₩38,966 | ₩38,966 | ₩38,966 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,707 | ₩38,898 | ₩38,707 | ₩38,898 | +0.49% | 700 |
|---|
| 2026.04.22 | ₩38,872 | ₩38,872 | ₩38,872 | ₩38,872 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,782 | ₩38,782 | ₩38,782 | ₩38,782 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩39,016 | ₩39,016 | ₩39,016 | ₩39,016 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,001 | ₩39,017 | ₩39,001 | ₩39,017 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩38,694 | ₩38,710 | ₩38,694 | ₩38,710 | +0.04% | 100 |
|---|
| 2026.04.15 | ₩38,321 | ₩38,473 | ₩38,321 | ₩38,473 | +0.40% | 100 |
|---|
| 2026.04.14 | ₩38,337 | ₩38,337 | ₩38,337 | ₩38,337 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,258 | ₩38,258 | ₩38,258 | ₩38,258 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩37,987 | ₩37,987 | ₩37,880 | ₩37,892 | -0.25% | 500 |
|---|
| 2026.04.09 | ₩38,347 | ₩38,361 | ₩38,327 | ₩38,327 | -0.05% | 2.4천 |
|---|
| 2026.04.08 | ₩38,267 | ₩38,397 | ₩38,267 | ₩38,397 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩37,854 | ₩37,882 | ₩37,854 | ₩37,882 | +0.07% | 400 |
|---|
| 2026.04.06 | ₩37,995 | ₩37,995 | ₩37,995 | ₩37,995 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩37,520 | ₩37,934 | ₩37,520 | ₩37,934 | +1.10% | 100 |
|---|
| 2026.04.01 | ₩37,727 | ₩37,727 | ₩37,727 | ₩37,727 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩37,480 | ₩37,612 | ₩37,480 | ₩37,612 | +0.35% | 200 |
|---|
| 2026.03.30 | ₩37,061 | ₩37,061 | ₩37,061 | ₩37,061 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,936 | ₩36,936 | ₩36,936 | ₩36,936 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,813 | ₩37,813 | ₩37,407 | ₩37,407 | -1.08% | 2천 |
|---|
| 2026.03.25 | ₩37,813 | ₩37,813 | ₩37,664 | ₩37,664 | -0.40% | 100 |
|---|
| 2026.03.24 | ₩37,693 | ₩37,693 | ₩37,543 | ₩37,543 | -0.40% | 1.6천 |
|---|
| 2026.03.23 | ₩37,880 | ₩37,880 | ₩37,759 | ₩37,759 | -0.32% | 100 |
|---|
| 2026.03.20 | ₩37,551 | ₩37,551 | ₩37,551 | ₩37,551 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,984 | ₩37,984 | ₩37,984 | ₩37,984 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,068 | ₩38,068 | ₩38,068 | ₩38,068 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,761 | ₩38,788 | ₩38,689 | ₩38,689 | -0.19% | 1.7천 |
|---|
| 2026.03.16 | ₩38,850 | ₩38,850 | ₩38,850 | ₩38,850 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,570 | ₩38,570 | ₩38,570 | ₩38,570 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,587 | ₩38,587 | ₩38,569 | ₩38,569 | -0.05% | 400 |
|---|
| 2026.03.11 | ₩38,878 | ₩38,878 | ₩38,878 | ₩38,878 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,255 | ₩39,255 | ₩39,113 | ₩39,113 | -0.36% | 800 |
|---|
| 2026.03.09 | ₩39,389 | ₩39,389 | ₩39,389 | ₩39,389 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩39,397 | ₩39,397 | ₩39,397 | ₩39,397 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,455 | ₩39,459 | ₩39,455 | ₩39,459 | +0.01% | 200 |
|---|
| 2026.03.04 | ₩39,718 | ₩39,718 | ₩39,718 | ₩39,718 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,561 | ₩39,564 | ₩39,561 | ₩39,564 | +0.01% | 100 |
|---|
| 2026.03.02 | ₩39,867 | ₩39,867 | ₩39,867 | ₩39,867 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,882 | ₩39,882 | ₩39,882 | ₩39,882 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩39,481 | ₩39,512 | ₩39,481 | ₩39,512 | +0.08% | 2천 |
|---|
| 2026.02.25 | ₩39,380 | ₩39,380 | ₩39,380 | ₩39,380 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,415 | ₩39,423 | ₩39,415 | ₩39,423 | +0.02% | 300 |
|---|
| 2026.02.23 | ₩39,214 | ₩39,214 | ₩39,142 | ₩39,142 | -0.18% | 500 |
|---|
| 2026.02.20 | ₩39,308 | ₩39,373 | ₩39,308 | ₩39,373 | +0.17% | 100 |
|---|
| 2026.02.19 | ₩39,281 | ₩39,321 | ₩39,281 | ₩39,316 | +0.09% | 800 |
|---|
| 2026.02.18 | ₩39,404 | ₩39,404 | ₩39,404 | ₩39,404 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩39,315 | ₩39,315 | ₩39,277 | ₩39,277 | -0.10% | 800 |
|---|
| 2026.02.13 | ₩39,415 | ₩39,415 | ₩39,415 | ₩39,415 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,481 | ₩39,481 | ₩39,014 | ₩39,014 | -1.18% | 100 |
|---|
| 2026.02.11 | ₩39,174 | ₩39,353 | ₩39,161 | ₩39,353 | +0.46% | 3천 |
|---|
| 2026.02.10 | ₩39,253 | ₩39,253 | ₩39,253 | ₩39,253 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,121 | ₩39,272 | ₩39,121 | ₩39,272 | +0.39% | 400 |
|---|
| 2026.02.06 | ₩39,028 | ₩39,229 | ₩39,028 | ₩39,229 | +0.52% | 1.3천 |
|---|
| 2026.02.05 | ₩38,801 | ₩39,092 | ₩38,726 | ₩38,726 | -0.19% | 1.2천 |
|---|
| 2026.02.04 | ₩38,814 | ₩38,814 | ₩38,798 | ₩38,798 | -0.04% | 200 |
|---|
| 2026.02.03 | ₩38,766 | ₩38,766 | ₩38,766 | ₩38,766 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,028 | ₩39,028 | ₩39,001 | ₩39,001 | -0.07% | 1.6천 |
|---|
| 2026.01.30 | ₩38,857 | ₩38,857 | ₩38,857 | ₩38,857 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,790 | ₩38,790 | ₩38,790 | ₩38,790 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩39,081 | ₩39,081 | ₩38,948 | ₩39,001 | -0.20% | 2.7천 |
|---|
| 2026.01.27 | ₩38,948 | ₩39,046 | ₩38,948 | ₩39,046 | +0.25% | 1.3천 |
|---|
| 2026.01.26 | ₩39,081 | ₩39,134 | ₩39,081 | ₩39,114 | +0.09% | 1.1천 |
|---|
| 2026.01.23 | ₩38,854 | ₩38,886 | ₩38,841 | ₩38,886 | +0.08% | 1천 |
|---|
| 2026.01.22 | ₩38,836 | ₩38,836 | ₩38,836 | ₩38,836 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,467 | ₩38,654 | ₩38,467 | ₩38,626 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩38,361 | ₩38,361 | ₩38,323 | ₩38,323 | -0.10% | 300 |
|---|
| 2026.01.16 | ₩38,641 | ₩38,781 | ₩38,641 | ₩38,781 | +0.36% | 400 |
|---|
| 2026.01.15 | ₩38,881 | ₩38,894 | ₩38,750 | ₩38,750 | -0.34% | 4.6천 |
|---|
| 2026.01.14 | ₩38,757 | ₩38,757 | ₩38,757 | ₩38,757 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,649 | ₩38,649 | ₩38,649 | ₩38,649 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,774 | ₩38,849 | ₩38,774 | ₩38,849 | +0.19% | 400 |
|---|
| 2026.01.09 | ₩38,801 | ₩38,801 | ₩38,765 | ₩38,765 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩38,654 | ₩38,654 | ₩38,643 | ₩38,643 | -0.03% | 100 |
|---|
| 2026.01.07 | ₩38,761 | ₩38,761 | ₩38,538 | ₩38,538 | -0.57% | 300 |
|---|
| 2026.01.06 | ₩38,761 | ₩38,761 | ₩38,741 | ₩38,741 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩38,347 | ₩38,433 | ₩38,347 | ₩38,433 | +0.22% | 700 |
|---|
| 2026.01.02 | ₩38,280 | ₩38,284 | ₩38,280 | ₩38,284 | +0.01% | 200 |
|---|
| 2025.12.31 | ₩38,561 | ₩38,561 | ₩38,473 | ₩38,473 | -0.23% | 100 |
|---|
| 2025.12.30 | ₩38,801 | ₩38,808 | ₩38,761 | ₩38,761 | -0.10% | 200 |
|---|
| 2025.12.29 | ₩38,861 | ₩38,861 | ₩38,809 | ₩38,809 | -0.13% | 300 |
|---|
| 2025.12.26 | ₩38,788 | ₩38,878 | ₩38,788 | ₩38,878 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩38,857 | ₩38,857 | ₩38,857 | ₩38,857 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,717 | ₩38,717 | ₩38,717 | ₩38,717 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,721 | ₩38,721 | ₩38,721 | ₩38,721 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,454 | ₩38,457 | ₩38,454 | ₩38,457 | +0.01% | 400 |
|---|
| 2025.12.18 | ₩38,494 | ₩38,494 | ₩38,319 | ₩38,319 | -0.45% | 200 |
|---|
| 2025.12.17 | ₩38,294 | ₩38,294 | ₩38,280 | ₩38,280 | -0.03% | 1.1천 |
|---|
| 2025.12.16 | ₩38,331 | ₩38,331 | ₩38,331 | ₩38,331 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,698 | ₩38,698 | ₩38,698 | ₩38,698 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩38,683 | ₩38,683 | ₩38,683 | ₩38,683 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩38,761 | ₩38,761 | ₩38,751 | ₩38,751 | -0.02% | 200 |
|---|
| 2025.12.10 | ₩38,387 | ₩38,441 | ₩38,280 | ₩38,441 | +0.14% | 1.4천 |
|---|
| 2025.12.09 | ₩38,280 | ₩38,280 | ₩38,280 | ₩38,280 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,361 | ₩38,361 | ₩38,361 | ₩38,361 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,595 | ₩38,595 | ₩38,595 | ₩38,595 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,494 | ₩38,569 | ₩38,494 | ₩38,569 | +0.19% | 200 |
|---|
| 2025.12.03 | ₩38,598 | ₩38,598 | ₩38,598 | ₩38,598 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,469 | ₩38,469 | ₩38,469 | ₩38,469 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,574 | ₩38,574 | ₩38,481 | ₩38,486 | -0.23% | 7.2천 |
|---|
| 2025.11.28 | ₩38,816 | ₩38,816 | ₩38,816 | ₩38,816 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,662 | ₩38,662 | ₩38,662 | ₩38,662 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩38,387 | ₩38,514 | ₩38,387 | ₩38,514 | +0.33% | 800 |
|---|
| 2025.11.24 | ₩38,111 | ₩38,111 | ₩38,111 | ₩38,111 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,070 | ₩38,070 | ₩38,070 | ₩38,070 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,627 | ₩37,641 | ₩37,627 | ₩37,641 | +0.04% | 200 |
|---|
| 2025.11.19 | ₩37,939 | ₩37,939 | ₩37,939 | ₩37,939 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,100 | ₩38,100 | ₩38,100 | ₩38,100 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,454 | ₩38,454 | ₩38,148 | ₩38,148 | -0.79% | 900 |
|---|
| 2025.11.14 | ₩38,307 | ₩38,407 | ₩38,238 | ₩38,407 | +0.26% | 800 |
|---|
| 2025.11.13 | ₩39,892 | ₩39,892 | ₩39,892 | ₩39,892 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩38,622 | ₩38,622 | ₩38,622 | ₩38,622 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩38,549 | ₩38,549 | ₩38,549 | ₩38,549 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩38,278 | ₩38,278 | ₩38,278 | ₩38,278 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,052 | ₩38,052 | ₩38,052 | ₩38,052 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,809 | ₩37,809 | ₩37,809 | ₩37,809 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,014 | ₩38,066 | ₩38,014 | ₩38,066 | +0.14% | 800 |
|---|
| 2025.11.04 | ₩38,067 | ₩38,067 | ₩38,067 | ₩38,067 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩37,975 | ₩38,187 | ₩37,975 | ₩38,187 | +0.56% | 500 |
|---|
| 2025.10.31 | ₩38,350 | ₩38,350 | ₩38,350 | ₩38,350 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,276 | ₩38,276 | ₩38,276 | ₩38,276 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩38,434 | ₩38,434 | ₩38,174 | ₩38,183 | -0.65% | 700 |
|---|
| 2025.10.28 | ₩38,868 | ₩38,868 | ₩38,774 | ₩38,774 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩38,974 | ₩39,013 | ₩38,974 | ₩39,013 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩38,854 | ₩38,854 | ₩38,830 | ₩38,830 | -0.06% | 100 |
|---|
| 2025.10.23 | ₩38,801 | ₩38,801 | ₩38,780 | ₩38,780 | -0.06% | 600 |
|---|
| 2025.10.22 | ₩38,801 | ₩38,801 | ₩38,801 | ₩38,801 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,910 | ₩38,910 | ₩38,910 | ₩38,910 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩38,734 | ₩38,868 | ₩38,734 | ₩38,822 | +0.23% | 1.4천 |
|---|
| 2025.10.17 | ₩38,549 | ₩38,549 | ₩38,549 | ₩38,549 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,246 | ₩38,246 | ₩38,246 | ₩38,246 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩38,521 | ₩38,549 | ₩38,521 | ₩38,549 | +0.07% | 900 |
|---|
| 2025.10.14 | ₩38,534 | ₩38,678 | ₩38,534 | ₩38,678 | +0.37% | 500 |
|---|
| 2025.10.13 | ₩38,482 | ₩38,482 | ₩38,482 | ₩38,482 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,342 | ₩38,342 | ₩38,342 | ₩38,342 | 0.00% | 100 |
|---|