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 | ₩42,379 | ₩42,379 | ₩42,379 | ₩42,379 | 0.00% | 100 |
| 2026.10.08 | ₩42,064 | ₩42,209 | ₩42,051 | ₩42,209 | +0.34% | 7.1천 |
| 2026.10.07 | ₩42,071 | ₩42,071 | ₩41,981 | ₩41,981 | -0.21% | 200 |
| 2026.10.06 | ₩42,135 | ₩42,135 | ₩42,135 | ₩42,135 | 0.00% | 100 |
| 2026.10.05 | ₩41,583 | ₩41,747 | ₩41,583 | ₩41,747 | +0.40% | 200 |
| 2026.10.02 | ₩41,406 | ₩41,406 | ₩41,406 | ₩41,406 | 0.00% | 100 |
| 2026.10.01 | ₩41,311 | ₩41,311 | ₩41,311 | ₩41,311 | 0.00% | 100 |
| 2026.09.30 | ₩41,032 | ₩41,032 | ₩41,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,032 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,128 | ₩41,128 | ₩41,128 | ₩41,128 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩41,121 | ₩41,121 | ₩41,121 | ₩41,121 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩41,331 | ₩41,331 | ₩41,331 | ₩41,331 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,310 | ₩41,310 | ₩41,310 | ₩41,310 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,433 | ₩41,433 | ₩41,433 | ₩41,433 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,583 | ₩41,583 | ₩41,576 | ₩41,576 | -0.02% | 200 |
|---|
| 2026.09.21 | ₩41,623 | ₩41,656 | ₩41,623 | ₩41,656 | +0.08% | 700 |
|---|
| 2026.09.18 | ₩41,337 | ₩41,337 | ₩41,337 | ₩41,337 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,422 | ₩41,444 | ₩41,422 | ₩41,444 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩41,295 | ₩41,295 | ₩41,295 | ₩41,295 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,543 | ₩41,543 | ₩41,539 | ₩41,539 | -0.01% | 200 |
|---|
| 2026.09.14 | ₩41,951 | ₩41,951 | ₩41,951 | ₩41,951 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,797 | ₩41,797 | ₩41,797 | ₩41,797 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,505 | ₩41,505 | ₩41,505 | ₩41,505 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,761 | ₩41,761 | ₩41,761 | ₩41,761 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,104 | ₩42,104 | ₩42,034 | ₩42,034 | -0.17% | 4.4천 |
|---|
| 2026.09.04 | ₩42,546 | ₩42,546 | ₩42,442 | ₩42,442 | -0.25% | 500 |
|---|
| 2026.09.03 | ₩42,653 | ₩42,799 | ₩42,653 | ₩42,799 | +0.34% | 500 |
|---|
| 2026.09.02 | ₩42,559 | ₩42,559 | ₩42,502 | ₩42,502 | -0.14% | 1.7천 |
|---|
| 2026.09.01 | ₩42,541 | ₩42,541 | ₩42,541 | ₩42,541 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,803 | ₩42,803 | ₩42,803 | ₩42,803 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,867 | ₩42,907 | ₩42,847 | ₩42,898 | +0.07% | 1.6천 |
|---|
| 2026.08.27 | ₩43,054 | ₩43,054 | ₩43,054 | ₩43,054 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,840 | ₩42,840 | ₩42,840 | ₩42,840 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,800 | ₩42,800 | ₩42,800 | ₩42,800 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,720 | ₩42,737 | ₩42,720 | ₩42,737 | +0.04% | 200 |
|---|
| 2026.08.21 | ₩42,645 | ₩42,645 | ₩42,645 | ₩42,645 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,425 | ₩42,425 | ₩42,425 | ₩42,425 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,619 | ₩42,619 | ₩42,619 | ₩42,619 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,281 | ₩42,281 | ₩42,281 | ₩42,281 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,399 | ₩42,399 | ₩42,252 | ₩42,273 | -0.30% | 300 |
|---|
| 2026.08.14 | ₩42,573 | ₩42,579 | ₩42,573 | ₩42,579 | +0.02% | 700 |
|---|
| 2026.08.13 | ₩42,412 | ₩42,635 | ₩42,412 | ₩42,635 | +0.53% | 300 |
|---|
| 2026.08.12 | ₩42,359 | ₩42,372 | ₩42,348 | ₩42,348 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩42,399 | ₩42,399 | ₩42,367 | ₩42,367 | -0.08% | 200 |
|---|
| 2026.08.10 | ₩42,399 | ₩42,412 | ₩42,347 | ₩42,347 | -0.12% | 900 |
|---|
| 2026.08.07 | ₩42,242 | ₩42,242 | ₩42,242 | ₩42,242 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,979 | ₩41,979 | ₩41,979 | ₩41,979 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,931 | ₩41,971 | ₩41,931 | ₩41,965 | +0.08% | 800 |
|---|
| 2026.08.04 | ₩41,921 | ₩41,921 | ₩41,921 | ₩41,921 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,195 | ₩41,271 | ₩41,195 | ₩41,271 | +0.19% | 300 |
|---|
| 2026.07.31 | ₩41,061 | ₩41,107 | ₩41,061 | ₩41,107 | +0.11% | 200 |
|---|
| 2026.07.30 | ₩40,861 | ₩41,021 | ₩40,861 | ₩41,014 | +0.38% | 1천 |
|---|
| 2026.07.29 | ₩41,329 | ₩41,329 | ₩41,059 | ₩41,059 | -0.65% | 100 |
|---|
| 2026.07.28 | ₩41,317 | ₩41,317 | ₩41,317 | ₩41,317 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩40,925 | ₩40,925 | ₩40,925 | ₩40,925 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,673 | ₩40,691 | ₩40,673 | ₩40,691 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩40,393 | ₩40,393 | ₩40,378 | ₩40,378 | -0.04% | 200 |
|---|
| 2026.07.22 | ₩40,470 | ₩40,470 | ₩40,470 | ₩40,470 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,600 | ₩40,600 | ₩40,600 | ₩40,600 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,727 | ₩40,727 | ₩40,560 | ₩40,560 | -0.41% | 600 |
|---|
| 2026.07.17 | ₩40,639 | ₩40,639 | ₩40,639 | ₩40,639 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,814 | ₩40,814 | ₩40,814 | ₩40,814 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,834 | ₩40,834 | ₩40,510 | ₩40,510 | -0.79% | 1.1천 |
|---|
| 2026.07.14 | ₩40,922 | ₩40,922 | ₩40,922 | ₩40,922 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩41,190 | ₩41,190 | ₩41,190 | ₩41,190 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,188 | ₩41,188 | ₩41,188 | ₩41,188 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,128 | ₩41,128 | ₩41,104 | ₩41,104 | -0.06% | 200 |
|---|
| 2026.07.08 | ₩41,013 | ₩41,013 | ₩41,013 | ₩41,013 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,291 | ₩41,291 | ₩41,291 | ₩41,291 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,195 | ₩41,275 | ₩41,195 | ₩41,246 | +0.12% | 1.9천 |
|---|
| 2026.07.02 | ₩41,174 | ₩41,174 | ₩41,174 | ₩41,174 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,847 | ₩40,847 | ₩40,826 | ₩40,826 | -0.05% | 600 |
|---|
| 2026.06.30 | ₩40,689 | ₩40,689 | ₩40,689 | ₩40,689 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,446 | ₩40,505 | ₩40,446 | ₩40,505 | +0.15% | 1.2천 |
|---|
| 2026.06.26 | ₩40,393 | ₩40,393 | ₩40,393 | ₩40,393 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩40,065 | ₩40,065 | ₩40,065 | ₩40,065 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩39,934 | ₩39,934 | ₩39,934 | ₩39,934 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩39,924 | ₩39,924 | ₩39,856 | ₩39,856 | -0.17% | 200 |
|---|
| 2026.06.22 | ₩39,911 | ₩39,946 | ₩39,911 | ₩39,946 | +0.09% | 6.7천 |
|---|
| 2026.06.18 | ₩40,005 | ₩40,005 | ₩39,928 | ₩39,928 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩40,393 | ₩40,393 | ₩39,902 | ₩39,902 | -1.22% | 400 |
|---|
| 2026.06.16 | ₩40,352 | ₩40,352 | ₩40,352 | ₩40,352 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩40,540 | ₩40,540 | ₩40,540 | ₩40,540 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,312 | ₩40,366 | ₩40,312 | ₩40,339 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩40,045 | ₩40,379 | ₩39,938 | ₩40,191 | +0.36% | 5천 |
|---|
| 2026.06.10 | ₩40,112 | ₩40,112 | ₩39,895 | ₩39,895 | -0.54% | 2.8천 |
|---|
| 2026.06.09 | ₩39,643 | ₩40,065 | ₩39,643 | ₩40,065 | +1.06% | 700 |
|---|
| 2026.06.08 | ₩39,960 | ₩39,960 | ₩39,960 | ₩39,960 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,061 | ₩40,061 | ₩40,061 | ₩40,061 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,607 | ₩40,607 | ₩40,607 | ₩40,607 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩40,438 | ₩40,438 | ₩40,438 | ₩40,438 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,756 | ₩40,756 | ₩40,756 | ₩40,756 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,640 | ₩40,640 | ₩40,640 | ₩40,640 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,388 | ₩40,388 | ₩40,388 | ₩40,388 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,205 | ₩40,236 | ₩40,205 | ₩40,236 | +0.08% | 100 |
|---|
| 2026.05.27 | ₩40,088 | ₩40,088 | ₩40,088 | ₩40,088 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,224 | ₩40,224 | ₩40,224 | ₩40,224 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,216 | ₩40,216 | ₩40,216 | ₩40,216 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,819 | ₩39,819 | ₩39,819 | ₩39,819 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,740 | ₩39,740 | ₩39,740 | ₩39,740 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,550 | ₩39,550 | ₩39,550 | ₩39,550 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,622 | ₩39,622 | ₩39,622 | ₩39,622 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,218 | ₩39,218 | ₩39,218 | ₩39,218 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,480 | ₩39,480 | ₩39,480 | ₩39,480 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,134 | ₩39,134 | ₩39,134 | ₩39,134 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,225 | ₩39,225 | ₩39,225 | ₩39,225 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,094 | ₩39,094 | ₩39,094 | ₩39,094 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,072 | ₩39,072 | ₩39,072 | ₩39,072 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,157 | ₩39,157 | ₩39,157 | ₩39,157 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,215 | ₩39,240 | ₩39,215 | ₩39,240 | +0.06% | 800 |
|---|
| 2026.05.05 | ₩39,108 | ₩39,154 | ₩39,108 | ₩39,154 | +0.12% | 100 |
|---|
| 2026.05.04 | ₩39,095 | ₩39,123 | ₩39,095 | ₩39,123 | +0.07% | 200 |
|---|
| 2026.05.01 | ₩39,237 | ₩39,237 | ₩39,237 | ₩39,237 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,206 | ₩39,206 | ₩39,206 | ₩39,206 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,828 | ₩38,908 | ₩38,801 | ₩38,889 | +0.16% | 500 |
|---|
| 2026.04.28 | ₩38,814 | ₩38,846 | ₩38,814 | ₩38,846 | +0.08% | 400 |
|---|
| 2026.04.27 | ₩38,845 | ₩38,845 | ₩38,845 | ₩38,845 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩39,060 | ₩39,060 | ₩39,060 | ₩39,060 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,801 | ₩38,992 | ₩38,801 | ₩38,992 | +0.49% | 700 |
|---|
| 2026.04.22 | ₩38,965 | ₩38,965 | ₩38,965 | ₩38,965 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,876 | ₩38,876 | ₩38,876 | ₩38,876 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩39,110 | ₩39,110 | ₩39,110 | ₩39,110 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,095 | ₩39,111 | ₩39,095 | ₩39,111 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩38,788 | ₩38,804 | ₩38,788 | ₩38,804 | +0.04% | 100 |
|---|
| 2026.04.15 | ₩38,413 | ₩38,565 | ₩38,413 | ₩38,565 | +0.40% | 100 |
|---|
| 2026.04.14 | ₩38,429 | ₩38,429 | ₩38,429 | ₩38,429 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,350 | ₩38,350 | ₩38,350 | ₩38,350 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩38,079 | ₩38,079 | ₩37,972 | ₩37,984 | -0.25% | 500 |
|---|
| 2026.04.09 | ₩38,440 | ₩38,453 | ₩38,420 | ₩38,420 | -0.05% | 2.4천 |
|---|
| 2026.04.08 | ₩38,360 | ₩38,489 | ₩38,360 | ₩38,489 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩37,945 | ₩37,973 | ₩37,945 | ₩37,973 | +0.07% | 400 |
|---|
| 2026.04.06 | ₩38,087 | ₩38,087 | ₩38,087 | ₩38,087 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩37,611 | ₩38,025 | ₩37,611 | ₩38,025 | +1.10% | 100 |
|---|
| 2026.04.01 | ₩37,818 | ₩37,818 | ₩37,818 | ₩37,818 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩37,570 | ₩37,703 | ₩37,570 | ₩37,703 | +0.35% | 200 |
|---|
| 2026.03.30 | ₩37,150 | ₩37,150 | ₩37,150 | ₩37,150 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,025 | ₩37,025 | ₩37,025 | ₩37,025 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,905 | ₩37,905 | ₩37,497 | ₩37,497 | -1.08% | 2천 |
|---|
| 2026.03.25 | ₩37,905 | ₩37,905 | ₩37,755 | ₩37,755 | -0.40% | 100 |
|---|
| 2026.03.24 | ₩37,784 | ₩37,784 | ₩37,633 | ₩37,633 | -0.40% | 1.6천 |
|---|
| 2026.03.23 | ₩37,972 | ₩37,972 | ₩37,850 | ₩37,850 | -0.32% | 100 |
|---|
| 2026.03.20 | ₩37,641 | ₩37,641 | ₩37,641 | ₩37,641 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,076 | ₩38,076 | ₩38,076 | ₩38,076 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,160 | ₩38,160 | ₩38,160 | ₩38,160 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,854 | ₩38,881 | ₩38,782 | ₩38,782 | -0.19% | 1.7천 |
|---|
| 2026.03.16 | ₩38,944 | ₩38,944 | ₩38,944 | ₩38,944 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,663 | ₩38,663 | ₩38,663 | ₩38,663 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,681 | ₩38,681 | ₩38,662 | ₩38,662 | -0.05% | 400 |
|---|
| 2026.03.11 | ₩38,972 | ₩38,972 | ₩38,972 | ₩38,972 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,349 | ₩39,349 | ₩39,207 | ₩39,207 | -0.36% | 800 |
|---|
| 2026.03.09 | ₩39,484 | ₩39,484 | ₩39,484 | ₩39,484 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩39,492 | ₩39,492 | ₩39,492 | ₩39,492 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,550 | ₩39,554 | ₩39,550 | ₩39,554 | +0.01% | 200 |
|---|
| 2026.03.04 | ₩39,813 | ₩39,813 | ₩39,813 | ₩39,813 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,657 | ₩39,660 | ₩39,657 | ₩39,660 | +0.01% | 100 |
|---|
| 2026.03.02 | ₩39,963 | ₩39,963 | ₩39,963 | ₩39,963 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,978 | ₩39,978 | ₩39,978 | ₩39,978 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩39,577 | ₩39,607 | ₩39,577 | ₩39,607 | +0.08% | 2천 |
|---|
| 2026.02.25 | ₩39,475 | ₩39,475 | ₩39,475 | ₩39,475 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,510 | ₩39,518 | ₩39,510 | ₩39,518 | +0.02% | 300 |
|---|
| 2026.02.23 | ₩39,309 | ₩39,309 | ₩39,237 | ₩39,237 | -0.18% | 500 |
|---|
| 2026.02.20 | ₩39,403 | ₩39,468 | ₩39,403 | ₩39,468 | +0.17% | 100 |
|---|
| 2026.02.19 | ₩39,376 | ₩39,416 | ₩39,376 | ₩39,411 | +0.09% | 800 |
|---|
| 2026.02.18 | ₩39,499 | ₩39,499 | ₩39,499 | ₩39,499 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩39,409 | ₩39,409 | ₩39,372 | ₩39,372 | -0.10% | 800 |
|---|
| 2026.02.13 | ₩39,510 | ₩39,510 | ₩39,510 | ₩39,510 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,577 | ₩39,577 | ₩39,108 | ₩39,108 | -1.18% | 100 |
|---|
| 2026.02.11 | ₩39,269 | ₩39,448 | ₩39,256 | ₩39,448 | +0.46% | 3천 |
|---|
| 2026.02.10 | ₩39,348 | ₩39,348 | ₩39,348 | ₩39,348 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,215 | ₩39,367 | ₩39,215 | ₩39,367 | +0.39% | 400 |
|---|
| 2026.02.06 | ₩39,122 | ₩39,324 | ₩39,122 | ₩39,324 | +0.52% | 1.3천 |
|---|
| 2026.02.05 | ₩38,894 | ₩39,186 | ₩38,820 | ₩38,820 | -0.19% | 1.2천 |
|---|
| 2026.02.04 | ₩38,908 | ₩38,908 | ₩38,892 | ₩38,892 | -0.04% | 200 |
|---|
| 2026.02.03 | ₩38,860 | ₩38,860 | ₩38,860 | ₩38,860 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,122 | ₩39,122 | ₩39,095 | ₩39,095 | -0.07% | 1.6천 |
|---|
| 2026.01.30 | ₩38,951 | ₩38,951 | ₩38,951 | ₩38,951 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,884 | ₩38,884 | ₩38,884 | ₩38,884 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩39,175 | ₩39,175 | ₩39,042 | ₩39,095 | -0.20% | 2.7천 |
|---|
| 2026.01.27 | ₩39,042 | ₩39,141 | ₩39,042 | ₩39,141 | +0.25% | 1.3천 |
|---|
| 2026.01.26 | ₩39,175 | ₩39,229 | ₩39,175 | ₩39,209 | +0.09% | 1.1천 |
|---|
| 2026.01.23 | ₩38,948 | ₩38,980 | ₩38,935 | ₩38,980 | +0.08% | 1천 |
|---|
| 2026.01.22 | ₩38,929 | ₩38,929 | ₩38,929 | ₩38,929 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,560 | ₩38,747 | ₩38,560 | ₩38,719 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩38,453 | ₩38,453 | ₩38,416 | ₩38,416 | -0.10% | 300 |
|---|
| 2026.01.16 | ₩38,734 | ₩38,874 | ₩38,734 | ₩38,874 | +0.36% | 400 |
|---|
| 2026.01.15 | ₩38,975 | ₩38,988 | ₩38,844 | ₩38,844 | -0.34% | 4.6천 |
|---|
| 2026.01.14 | ₩38,850 | ₩38,850 | ₩38,850 | ₩38,850 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,742 | ₩38,742 | ₩38,742 | ₩38,742 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,868 | ₩38,943 | ₩38,868 | ₩38,943 | +0.19% | 400 |
|---|
| 2026.01.09 | ₩38,894 | ₩38,894 | ₩38,858 | ₩38,858 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩38,747 | ₩38,747 | ₩38,737 | ₩38,737 | -0.03% | 100 |
|---|
| 2026.01.07 | ₩38,854 | ₩38,854 | ₩38,631 | ₩38,631 | -0.57% | 300 |
|---|
| 2026.01.06 | ₩38,854 | ₩38,854 | ₩38,834 | ₩38,834 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩38,440 | ₩38,525 | ₩38,440 | ₩38,525 | +0.22% | 700 |
|---|
| 2026.01.02 | ₩38,373 | ₩38,377 | ₩38,373 | ₩38,377 | +0.01% | 200 |
|---|
| 2025.12.31 | ₩38,654 | ₩38,654 | ₩38,565 | ₩38,565 | -0.23% | 100 |
|---|
| 2025.12.30 | ₩38,894 | ₩38,901 | ₩38,854 | ₩38,854 | -0.10% | 200 |
|---|
| 2025.12.29 | ₩38,955 | ₩38,955 | ₩38,903 | ₩38,903 | -0.13% | 300 |
|---|
| 2025.12.26 | ₩38,881 | ₩38,972 | ₩38,881 | ₩38,972 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩38,951 | ₩38,951 | ₩38,951 | ₩38,951 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,810 | ₩38,810 | ₩38,810 | ₩38,810 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,814 | ₩38,814 | ₩38,814 | ₩38,814 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,547 | ₩38,549 | ₩38,547 | ₩38,549 | +0.01% | 400 |
|---|
| 2025.12.18 | ₩38,587 | ₩38,587 | ₩38,412 | ₩38,412 | -0.45% | 200 |
|---|
| 2025.12.17 | ₩38,386 | ₩38,386 | ₩38,373 | ₩38,373 | -0.03% | 1.1천 |
|---|
| 2025.12.16 | ₩38,424 | ₩38,424 | ₩38,424 | ₩38,424 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,792 | ₩38,792 | ₩38,792 | ₩38,792 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩38,777 | ₩38,777 | ₩38,777 | ₩38,777 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩38,854 | ₩38,854 | ₩38,845 | ₩38,845 | -0.02% | 200 |
|---|
| 2025.12.10 | ₩38,480 | ₩38,533 | ₩38,373 | ₩38,533 | +0.14% | 1.4천 |
|---|
| 2025.12.09 | ₩38,373 | ₩38,373 | ₩38,373 | ₩38,373 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,453 | ₩38,453 | ₩38,453 | ₩38,453 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,689 | ₩38,689 | ₩38,689 | ₩38,689 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,587 | ₩38,662 | ₩38,587 | ₩38,662 | +0.19% | 200 |
|---|
| 2025.12.03 | ₩38,691 | ₩38,691 | ₩38,691 | ₩38,691 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,561 | ₩38,561 | ₩38,561 | ₩38,561 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,667 | ₩38,667 | ₩38,574 | ₩38,579 | -0.23% | 7.2천 |
|---|
| 2025.11.28 | ₩38,909 | ₩38,909 | ₩38,909 | ₩38,909 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,755 | ₩38,755 | ₩38,755 | ₩38,755 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩38,480 | ₩38,607 | ₩38,480 | ₩38,607 | +0.33% | 800 |
|---|
| 2025.11.24 | ₩38,203 | ₩38,203 | ₩38,203 | ₩38,203 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,162 | ₩38,162 | ₩38,162 | ₩38,162 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,718 | ₩37,732 | ₩37,718 | ₩37,732 | +0.04% | 200 |
|---|
| 2025.11.19 | ₩38,030 | ₩38,030 | ₩38,030 | ₩38,030 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,192 | ₩38,192 | ₩38,192 | ₩38,192 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,547 | ₩38,547 | ₩38,240 | ₩38,240 | -0.79% | 900 |
|---|
| 2025.11.14 | ₩38,400 | ₩38,500 | ₩38,330 | ₩38,500 | +0.26% | 800 |
|---|
| 2025.11.13 | ₩39,989 | ₩39,989 | ₩39,989 | ₩39,989 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩38,715 | ₩38,715 | ₩38,715 | ₩38,715 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩38,642 | ₩38,642 | ₩38,642 | ₩38,642 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩38,370 | ₩38,370 | ₩38,370 | ₩38,370 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,144 | ₩38,144 | ₩38,144 | ₩38,144 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,901 | ₩37,901 | ₩37,901 | ₩37,901 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,105 | ₩38,158 | ₩38,105 | ₩38,158 | +0.14% | 800 |
|---|
| 2025.11.04 | ₩38,159 | ₩38,159 | ₩38,159 | ₩38,159 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,067 | ₩38,279 | ₩38,067 | ₩38,279 | +0.56% | 500 |
|---|
| 2025.10.31 | ₩38,442 | ₩38,442 | ₩38,442 | ₩38,442 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,369 | ₩38,369 | ₩38,369 | ₩38,369 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩38,527 | ₩38,527 | ₩38,266 | ₩38,275 | -0.65% | 700 |
|---|
| 2025.10.28 | ₩38,961 | ₩38,961 | ₩38,868 | ₩38,868 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩39,068 | ₩39,107 | ₩39,068 | ₩39,107 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩38,948 | ₩38,948 | ₩38,924 | ₩38,924 | -0.06% | 100 |
|---|
| 2025.10.23 | ₩38,894 | ₩38,894 | ₩38,873 | ₩38,873 | -0.06% | 600 |
|---|
| 2025.10.22 | ₩38,894 | ₩38,894 | ₩38,894 | ₩38,894 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,004 | ₩39,004 | ₩39,004 | ₩39,004 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩38,828 | ₩38,961 | ₩38,828 | ₩38,916 | +0.23% | 1.4천 |
|---|
| 2025.10.17 | ₩38,642 | ₩38,642 | ₩38,642 | ₩38,642 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,338 | ₩38,338 | ₩38,338 | ₩38,338 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩38,614 | ₩38,642 | ₩38,614 | ₩38,642 | +0.07% | 900 |
|---|
| 2025.10.14 | ₩38,627 | ₩38,771 | ₩38,627 | ₩38,771 | +0.37% | 500 |
|---|
| 2025.10.13 | ₩38,575 | ₩38,575 | ₩38,575 | ₩38,575 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,434 | ₩38,434 | ₩38,434 | ₩38,434 | 0.00% | 100 |
|---|