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 | ₩42,410 | ₩42,410 | ₩42,410 | ₩42,410 | 0.00% | 100 |
| 2026.10.08 | ₩42,095 | ₩42,240 | ₩42,082 | ₩42,240 | +0.34% | 7.1천 |
| 2026.10.07 | ₩42,102 | ₩42,102 | ₩42,012 | ₩42,012 | -0.21% | 200 |
| 2026.10.06 | ₩42,166 | ₩42,166 | ₩42,166 | ₩42,166 | 0.00% | 100 |
| 2026.10.05 | ₩41,613 | ₩41,778 | ₩41,613 | ₩41,778 | +0.40% | 200 |
| 2026.10.02 | ₩41,437 | ₩41,437 | ₩41,437 | ₩41,437 | 0.00% | 100 |
| 2026.10.01 | ₩41,342 | ₩41,342 | ₩41,342 | ₩41,342 | 0.00% | 100 |
| 2026.09.30 | ₩41,062 | ₩41,062 | ₩41,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,062 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,158 | ₩41,158 | ₩41,158 | ₩41,158 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩41,152 | ₩41,152 | ₩41,152 | ₩41,152 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩41,362 | ₩41,362 | ₩41,362 | ₩41,362 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,340 | ₩41,340 | ₩41,340 | ₩41,340 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,463 | ₩41,463 | ₩41,463 | ₩41,463 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,613 | ₩41,613 | ₩41,607 | ₩41,607 | -0.02% | 200 |
|---|
| 2026.09.21 | ₩41,653 | ₩41,687 | ₩41,653 | ₩41,687 | +0.08% | 700 |
|---|
| 2026.09.18 | ₩41,367 | ₩41,367 | ₩41,367 | ₩41,367 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,453 | ₩41,474 | ₩41,453 | ₩41,474 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩41,326 | ₩41,326 | ₩41,326 | ₩41,326 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,573 | ₩41,573 | ₩41,569 | ₩41,569 | -0.01% | 200 |
|---|
| 2026.09.14 | ₩41,981 | ₩41,981 | ₩41,981 | ₩41,981 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,828 | ₩41,828 | ₩41,828 | ₩41,828 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,536 | ₩41,536 | ₩41,536 | ₩41,536 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,791 | ₩41,791 | ₩41,791 | ₩41,791 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,135 | ₩42,135 | ₩42,064 | ₩42,064 | -0.17% | 4.4천 |
|---|
| 2026.09.04 | ₩42,577 | ₩42,577 | ₩42,473 | ₩42,473 | -0.25% | 500 |
|---|
| 2026.09.03 | ₩42,684 | ₩42,830 | ₩42,684 | ₩42,830 | +0.34% | 500 |
|---|
| 2026.09.02 | ₩42,590 | ₩42,590 | ₩42,533 | ₩42,533 | -0.14% | 1.7천 |
|---|
| 2026.09.01 | ₩42,572 | ₩42,572 | ₩42,572 | ₩42,572 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,834 | ₩42,834 | ₩42,834 | ₩42,834 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,898 | ₩42,938 | ₩42,878 | ₩42,929 | +0.07% | 1.6천 |
|---|
| 2026.08.27 | ₩43,086 | ₩43,086 | ₩43,086 | ₩43,086 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,872 | ₩42,872 | ₩42,872 | ₩42,872 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,831 | ₩42,831 | ₩42,831 | ₩42,831 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,751 | ₩42,768 | ₩42,751 | ₩42,768 | +0.04% | 200 |
|---|
| 2026.08.21 | ₩42,676 | ₩42,676 | ₩42,676 | ₩42,676 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,457 | ₩42,457 | ₩42,457 | ₩42,457 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,651 | ₩42,651 | ₩42,651 | ₩42,651 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,312 | ₩42,312 | ₩42,312 | ₩42,312 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,430 | ₩42,430 | ₩42,283 | ₩42,304 | -0.30% | 300 |
|---|
| 2026.08.14 | ₩42,604 | ₩42,611 | ₩42,604 | ₩42,611 | +0.02% | 700 |
|---|
| 2026.08.13 | ₩42,443 | ₩42,667 | ₩42,443 | ₩42,667 | +0.53% | 300 |
|---|
| 2026.08.12 | ₩42,390 | ₩42,403 | ₩42,379 | ₩42,379 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩42,430 | ₩42,430 | ₩42,398 | ₩42,398 | -0.08% | 200 |
|---|
| 2026.08.10 | ₩42,430 | ₩42,443 | ₩42,378 | ₩42,378 | -0.12% | 900 |
|---|
| 2026.08.07 | ₩42,273 | ₩42,273 | ₩42,273 | ₩42,273 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,010 | ₩42,010 | ₩42,010 | ₩42,010 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,961 | ₩42,002 | ₩41,961 | ₩41,996 | +0.08% | 800 |
|---|
| 2026.08.04 | ₩41,952 | ₩41,952 | ₩41,952 | ₩41,952 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,225 | ₩41,301 | ₩41,225 | ₩41,301 | +0.19% | 300 |
|---|
| 2026.07.31 | ₩41,091 | ₩41,137 | ₩41,091 | ₩41,137 | +0.11% | 200 |
|---|
| 2026.07.30 | ₩40,891 | ₩41,051 | ₩40,891 | ₩41,044 | +0.38% | 1천 |
|---|
| 2026.07.29 | ₩41,359 | ₩41,359 | ₩41,089 | ₩41,089 | -0.65% | 100 |
|---|
| 2026.07.28 | ₩41,347 | ₩41,347 | ₩41,347 | ₩41,347 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩40,955 | ₩40,955 | ₩40,955 | ₩40,955 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,703 | ₩40,721 | ₩40,703 | ₩40,721 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩40,422 | ₩40,422 | ₩40,407 | ₩40,407 | -0.04% | 200 |
|---|
| 2026.07.22 | ₩40,500 | ₩40,500 | ₩40,500 | ₩40,500 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,630 | ₩40,630 | ₩40,630 | ₩40,630 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,757 | ₩40,757 | ₩40,589 | ₩40,589 | -0.41% | 600 |
|---|
| 2026.07.17 | ₩40,668 | ₩40,668 | ₩40,668 | ₩40,668 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,844 | ₩40,844 | ₩40,844 | ₩40,844 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,864 | ₩40,864 | ₩40,540 | ₩40,540 | -0.79% | 1.1천 |
|---|
| 2026.07.14 | ₩40,952 | ₩40,952 | ₩40,952 | ₩40,952 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩41,220 | ₩41,220 | ₩41,220 | ₩41,220 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,218 | ₩41,218 | ₩41,218 | ₩41,218 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,158 | ₩41,158 | ₩41,134 | ₩41,134 | -0.06% | 200 |
|---|
| 2026.07.08 | ₩41,043 | ₩41,043 | ₩41,043 | ₩41,043 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,322 | ₩41,322 | ₩41,322 | ₩41,322 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,225 | ₩41,305 | ₩41,225 | ₩41,276 | +0.12% | 1.9천 |
|---|
| 2026.07.02 | ₩41,204 | ₩41,204 | ₩41,204 | ₩41,204 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,877 | ₩40,877 | ₩40,856 | ₩40,856 | -0.05% | 600 |
|---|
| 2026.06.30 | ₩40,719 | ₩40,719 | ₩40,719 | ₩40,719 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,476 | ₩40,535 | ₩40,476 | ₩40,535 | +0.15% | 1.2천 |
|---|
| 2026.06.26 | ₩40,422 | ₩40,422 | ₩40,422 | ₩40,422 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩40,094 | ₩40,094 | ₩40,094 | ₩40,094 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩39,963 | ₩39,963 | ₩39,963 | ₩39,963 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩39,954 | ₩39,954 | ₩39,885 | ₩39,885 | -0.17% | 200 |
|---|
| 2026.06.22 | ₩39,940 | ₩39,975 | ₩39,940 | ₩39,975 | +0.09% | 6.7천 |
|---|
| 2026.06.18 | ₩40,034 | ₩40,034 | ₩39,958 | ₩39,958 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩40,422 | ₩40,422 | ₩39,931 | ₩39,931 | -1.22% | 400 |
|---|
| 2026.06.16 | ₩40,382 | ₩40,382 | ₩40,382 | ₩40,382 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩40,569 | ₩40,569 | ₩40,569 | ₩40,569 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,342 | ₩40,395 | ₩40,342 | ₩40,369 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩40,074 | ₩40,409 | ₩39,967 | ₩40,220 | +0.36% | 5천 |
|---|
| 2026.06.10 | ₩40,141 | ₩40,141 | ₩39,924 | ₩39,924 | -0.54% | 2.8천 |
|---|
| 2026.06.09 | ₩39,673 | ₩40,094 | ₩39,673 | ₩40,094 | +1.06% | 700 |
|---|
| 2026.06.08 | ₩39,990 | ₩39,990 | ₩39,990 | ₩39,990 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,090 | ₩40,090 | ₩40,090 | ₩40,090 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,636 | ₩40,636 | ₩40,636 | ₩40,636 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩40,468 | ₩40,468 | ₩40,468 | ₩40,468 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,786 | ₩40,786 | ₩40,786 | ₩40,786 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,670 | ₩40,670 | ₩40,670 | ₩40,670 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,418 | ₩40,418 | ₩40,418 | ₩40,418 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,235 | ₩40,265 | ₩40,235 | ₩40,265 | +0.08% | 100 |
|---|
| 2026.05.27 | ₩40,117 | ₩40,117 | ₩40,117 | ₩40,117 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,253 | ₩40,253 | ₩40,253 | ₩40,253 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,245 | ₩40,245 | ₩40,245 | ₩40,245 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,848 | ₩39,848 | ₩39,848 | ₩39,848 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,769 | ₩39,769 | ₩39,769 | ₩39,769 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,579 | ₩39,579 | ₩39,579 | ₩39,579 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,651 | ₩39,651 | ₩39,651 | ₩39,651 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,247 | ₩39,247 | ₩39,247 | ₩39,247 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,509 | ₩39,509 | ₩39,509 | ₩39,509 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,163 | ₩39,163 | ₩39,163 | ₩39,163 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,254 | ₩39,254 | ₩39,254 | ₩39,254 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,122 | ₩39,122 | ₩39,122 | ₩39,122 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,101 | ₩39,101 | ₩39,101 | ₩39,101 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,185 | ₩39,185 | ₩39,185 | ₩39,185 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,244 | ₩39,268 | ₩39,244 | ₩39,268 | +0.06% | 800 |
|---|
| 2026.05.05 | ₩39,137 | ₩39,183 | ₩39,137 | ₩39,183 | +0.12% | 100 |
|---|
| 2026.05.04 | ₩39,124 | ₩39,152 | ₩39,124 | ₩39,152 | +0.07% | 200 |
|---|
| 2026.05.01 | ₩39,266 | ₩39,266 | ₩39,266 | ₩39,266 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,235 | ₩39,235 | ₩39,235 | ₩39,235 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,856 | ₩38,936 | ₩38,829 | ₩38,918 | +0.16% | 500 |
|---|
| 2026.04.28 | ₩38,843 | ₩38,875 | ₩38,843 | ₩38,875 | +0.08% | 400 |
|---|
| 2026.04.27 | ₩38,873 | ₩38,873 | ₩38,873 | ₩38,873 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩39,089 | ₩39,089 | ₩39,089 | ₩39,089 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,829 | ₩39,021 | ₩38,829 | ₩39,021 | +0.49% | 700 |
|---|
| 2026.04.22 | ₩38,994 | ₩38,994 | ₩38,994 | ₩38,994 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,904 | ₩38,904 | ₩38,904 | ₩38,904 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩39,138 | ₩39,138 | ₩39,138 | ₩39,138 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,124 | ₩39,140 | ₩39,124 | ₩39,140 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩38,816 | ₩38,832 | ₩38,816 | ₩38,832 | +0.04% | 100 |
|---|
| 2026.04.15 | ₩38,441 | ₩38,594 | ₩38,441 | ₩38,594 | +0.40% | 100 |
|---|
| 2026.04.14 | ₩38,457 | ₩38,457 | ₩38,457 | ₩38,457 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,378 | ₩38,378 | ₩38,378 | ₩38,378 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩38,107 | ₩38,107 | ₩37,999 | ₩38,011 | -0.25% | 500 |
|---|
| 2026.04.09 | ₩38,468 | ₩38,481 | ₩38,448 | ₩38,448 | -0.05% | 2.4천 |
|---|
| 2026.04.08 | ₩38,388 | ₩38,517 | ₩38,388 | ₩38,517 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩37,973 | ₩38,001 | ₩37,973 | ₩38,001 | +0.07% | 400 |
|---|
| 2026.04.06 | ₩38,115 | ₩38,115 | ₩38,115 | ₩38,115 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩37,638 | ₩38,053 | ₩37,638 | ₩38,053 | +1.10% | 100 |
|---|
| 2026.04.01 | ₩37,846 | ₩37,846 | ₩37,846 | ₩37,846 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩37,598 | ₩37,730 | ₩37,598 | ₩37,730 | +0.35% | 200 |
|---|
| 2026.03.30 | ₩37,178 | ₩37,178 | ₩37,178 | ₩37,178 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,052 | ₩37,052 | ₩37,052 | ₩37,052 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,933 | ₩37,933 | ₩37,524 | ₩37,524 | -1.08% | 2천 |
|---|
| 2026.03.25 | ₩37,933 | ₩37,933 | ₩37,783 | ₩37,783 | -0.40% | 100 |
|---|
| 2026.03.24 | ₩37,812 | ₩37,812 | ₩37,661 | ₩37,661 | -0.40% | 1.6천 |
|---|
| 2026.03.23 | ₩37,999 | ₩37,999 | ₩37,878 | ₩37,878 | -0.32% | 100 |
|---|
| 2026.03.20 | ₩37,669 | ₩37,669 | ₩37,669 | ₩37,669 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,104 | ₩38,104 | ₩38,104 | ₩38,104 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,188 | ₩38,188 | ₩38,188 | ₩38,188 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,883 | ₩38,910 | ₩38,811 | ₩38,811 | -0.19% | 1.7천 |
|---|
| 2026.03.16 | ₩38,973 | ₩38,973 | ₩38,973 | ₩38,973 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,691 | ₩38,691 | ₩38,691 | ₩38,691 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,709 | ₩38,709 | ₩38,690 | ₩38,690 | -0.05% | 400 |
|---|
| 2026.03.11 | ₩39,001 | ₩39,001 | ₩39,001 | ₩39,001 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,378 | ₩39,378 | ₩39,236 | ₩39,236 | -0.36% | 800 |
|---|
| 2026.03.09 | ₩39,513 | ₩39,513 | ₩39,513 | ₩39,513 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩39,521 | ₩39,521 | ₩39,521 | ₩39,521 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,579 | ₩39,583 | ₩39,579 | ₩39,583 | +0.01% | 200 |
|---|
| 2026.03.04 | ₩39,843 | ₩39,843 | ₩39,843 | ₩39,843 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,686 | ₩39,689 | ₩39,686 | ₩39,689 | +0.01% | 100 |
|---|
| 2026.03.02 | ₩39,992 | ₩39,992 | ₩39,992 | ₩39,992 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩40,007 | ₩40,007 | ₩40,007 | ₩40,007 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩39,606 | ₩39,636 | ₩39,606 | ₩39,636 | +0.08% | 2천 |
|---|
| 2026.02.25 | ₩39,504 | ₩39,504 | ₩39,504 | ₩39,504 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,539 | ₩39,547 | ₩39,539 | ₩39,547 | +0.02% | 300 |
|---|
| 2026.02.23 | ₩39,338 | ₩39,338 | ₩39,266 | ₩39,266 | -0.18% | 500 |
|---|
| 2026.02.20 | ₩39,432 | ₩39,497 | ₩39,432 | ₩39,497 | +0.17% | 100 |
|---|
| 2026.02.19 | ₩39,405 | ₩39,445 | ₩39,405 | ₩39,440 | +0.09% | 800 |
|---|
| 2026.02.18 | ₩39,528 | ₩39,528 | ₩39,528 | ₩39,528 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩39,438 | ₩39,438 | ₩39,401 | ₩39,401 | -0.10% | 800 |
|---|
| 2026.02.13 | ₩39,539 | ₩39,539 | ₩39,539 | ₩39,539 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,606 | ₩39,606 | ₩39,137 | ₩39,137 | -1.18% | 100 |
|---|
| 2026.02.11 | ₩39,298 | ₩39,477 | ₩39,284 | ₩39,477 | +0.46% | 3천 |
|---|
| 2026.02.10 | ₩39,377 | ₩39,377 | ₩39,377 | ₩39,377 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,244 | ₩39,395 | ₩39,244 | ₩39,395 | +0.39% | 400 |
|---|
| 2026.02.06 | ₩39,151 | ₩39,353 | ₩39,151 | ₩39,353 | +0.52% | 1.3천 |
|---|
| 2026.02.05 | ₩38,923 | ₩39,215 | ₩38,848 | ₩38,848 | -0.19% | 1.2천 |
|---|
| 2026.02.04 | ₩38,936 | ₩38,936 | ₩38,920 | ₩38,920 | -0.04% | 200 |
|---|
| 2026.02.03 | ₩38,888 | ₩38,888 | ₩38,888 | ₩38,888 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,151 | ₩39,151 | ₩39,124 | ₩39,124 | -0.07% | 1.6천 |
|---|
| 2026.01.30 | ₩38,979 | ₩38,979 | ₩38,979 | ₩38,979 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,912 | ₩38,912 | ₩38,912 | ₩38,912 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩39,204 | ₩39,204 | ₩39,070 | ₩39,124 | -0.20% | 2.7천 |
|---|
| 2026.01.27 | ₩39,070 | ₩39,169 | ₩39,070 | ₩39,169 | +0.25% | 1.3천 |
|---|
| 2026.01.26 | ₩39,204 | ₩39,258 | ₩39,204 | ₩39,238 | +0.09% | 1.1천 |
|---|
| 2026.01.23 | ₩38,977 | ₩39,009 | ₩38,963 | ₩39,009 | +0.08% | 1천 |
|---|
| 2026.01.22 | ₩38,958 | ₩38,958 | ₩38,958 | ₩38,958 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,588 | ₩38,776 | ₩38,588 | ₩38,748 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩38,481 | ₩38,481 | ₩38,444 | ₩38,444 | -0.10% | 300 |
|---|
| 2026.01.16 | ₩38,762 | ₩38,903 | ₩38,762 | ₩38,903 | +0.36% | 400 |
|---|
| 2026.01.15 | ₩39,003 | ₩39,017 | ₩38,872 | ₩38,872 | -0.34% | 4.6천 |
|---|
| 2026.01.14 | ₩38,879 | ₩38,879 | ₩38,879 | ₩38,879 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,770 | ₩38,770 | ₩38,770 | ₩38,770 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,896 | ₩38,971 | ₩38,896 | ₩38,971 | +0.19% | 400 |
|---|
| 2026.01.09 | ₩38,923 | ₩38,923 | ₩38,887 | ₩38,887 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩38,776 | ₩38,776 | ₩38,765 | ₩38,765 | -0.03% | 100 |
|---|
| 2026.01.07 | ₩38,883 | ₩38,883 | ₩38,659 | ₩38,659 | -0.57% | 300 |
|---|
| 2026.01.06 | ₩38,883 | ₩38,883 | ₩38,863 | ₩38,863 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩38,468 | ₩38,554 | ₩38,468 | ₩38,554 | +0.22% | 700 |
|---|
| 2026.01.02 | ₩38,401 | ₩38,405 | ₩38,401 | ₩38,405 | +0.01% | 200 |
|---|
| 2025.12.31 | ₩38,682 | ₩38,682 | ₩38,594 | ₩38,594 | -0.23% | 100 |
|---|
| 2025.12.30 | ₩38,923 | ₩38,930 | ₩38,883 | ₩38,883 | -0.10% | 200 |
|---|
| 2025.12.29 | ₩38,983 | ₩38,983 | ₩38,931 | ₩38,931 | -0.13% | 300 |
|---|
| 2025.12.26 | ₩38,910 | ₩39,001 | ₩38,910 | ₩39,001 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩38,979 | ₩38,979 | ₩38,979 | ₩38,979 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,839 | ₩38,839 | ₩38,839 | ₩38,839 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,843 | ₩38,843 | ₩38,843 | ₩38,843 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,575 | ₩38,578 | ₩38,575 | ₩38,578 | +0.01% | 400 |
|---|
| 2025.12.18 | ₩38,615 | ₩38,615 | ₩38,440 | ₩38,440 | -0.45% | 200 |
|---|
| 2025.12.17 | ₩38,414 | ₩38,414 | ₩38,401 | ₩38,401 | -0.03% | 1.1천 |
|---|
| 2025.12.16 | ₩38,452 | ₩38,452 | ₩38,452 | ₩38,452 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,820 | ₩38,820 | ₩38,820 | ₩38,820 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩38,805 | ₩38,805 | ₩38,805 | ₩38,805 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩38,883 | ₩38,883 | ₩38,873 | ₩38,873 | -0.02% | 200 |
|---|
| 2025.12.10 | ₩38,508 | ₩38,562 | ₩38,401 | ₩38,562 | +0.14% | 1.4천 |
|---|
| 2025.12.09 | ₩38,401 | ₩38,401 | ₩38,401 | ₩38,401 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,481 | ₩38,481 | ₩38,481 | ₩38,481 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,717 | ₩38,717 | ₩38,717 | ₩38,717 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,615 | ₩38,690 | ₩38,615 | ₩38,690 | +0.19% | 200 |
|---|
| 2025.12.03 | ₩38,720 | ₩38,720 | ₩38,720 | ₩38,720 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,590 | ₩38,590 | ₩38,590 | ₩38,590 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,695 | ₩38,695 | ₩38,602 | ₩38,607 | -0.23% | 7.2천 |
|---|
| 2025.11.28 | ₩38,938 | ₩38,938 | ₩38,938 | ₩38,938 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,784 | ₩38,784 | ₩38,784 | ₩38,784 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩38,508 | ₩38,635 | ₩38,508 | ₩38,635 | +0.33% | 800 |
|---|
| 2025.11.24 | ₩38,231 | ₩38,231 | ₩38,231 | ₩38,231 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,190 | ₩38,190 | ₩38,190 | ₩38,190 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,745 | ₩37,760 | ₩37,745 | ₩37,760 | +0.04% | 200 |
|---|
| 2025.11.19 | ₩38,058 | ₩38,058 | ₩38,058 | ₩38,058 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,220 | ₩38,220 | ₩38,220 | ₩38,220 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,575 | ₩38,575 | ₩38,268 | ₩38,268 | -0.79% | 900 |
|---|
| 2025.11.14 | ₩38,428 | ₩38,528 | ₩38,358 | ₩38,528 | +0.26% | 800 |
|---|
| 2025.11.13 | ₩40,018 | ₩40,018 | ₩40,018 | ₩40,018 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩38,744 | ₩38,744 | ₩38,744 | ₩38,744 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩38,670 | ₩38,670 | ₩38,670 | ₩38,670 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩38,398 | ₩38,398 | ₩38,398 | ₩38,398 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,172 | ₩38,172 | ₩38,172 | ₩38,172 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,929 | ₩37,929 | ₩37,929 | ₩37,929 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,133 | ₩38,185 | ₩38,133 | ₩38,185 | +0.14% | 800 |
|---|
| 2025.11.04 | ₩38,187 | ₩38,187 | ₩38,187 | ₩38,187 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,094 | ₩38,307 | ₩38,094 | ₩38,307 | +0.56% | 500 |
|---|
| 2025.10.31 | ₩38,471 | ₩38,471 | ₩38,471 | ₩38,471 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,397 | ₩38,397 | ₩38,397 | ₩38,397 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩38,555 | ₩38,555 | ₩38,294 | ₩38,303 | -0.65% | 700 |
|---|
| 2025.10.28 | ₩38,990 | ₩38,990 | ₩38,896 | ₩38,896 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩39,097 | ₩39,136 | ₩39,097 | ₩39,136 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩38,977 | ₩38,977 | ₩38,952 | ₩38,952 | -0.06% | 100 |
|---|
| 2025.10.23 | ₩38,923 | ₩38,923 | ₩38,902 | ₩38,902 | -0.06% | 600 |
|---|
| 2025.10.22 | ₩38,923 | ₩38,923 | ₩38,923 | ₩38,923 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,033 | ₩39,033 | ₩39,033 | ₩39,033 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩38,856 | ₩38,990 | ₩38,856 | ₩38,944 | +0.23% | 1.4천 |
|---|
| 2025.10.17 | ₩38,670 | ₩38,670 | ₩38,670 | ₩38,670 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,366 | ₩38,366 | ₩38,366 | ₩38,366 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩38,642 | ₩38,670 | ₩38,642 | ₩38,670 | +0.07% | 900 |
|---|
| 2025.10.14 | ₩38,655 | ₩38,800 | ₩38,655 | ₩38,800 | +0.37% | 500 |
|---|
| 2025.10.13 | ₩38,603 | ₩38,603 | ₩38,603 | ₩38,603 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,463 | ₩38,463 | ₩38,463 | ₩38,463 | 0.00% | 100 |
|---|