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 | ₩42,380 | ₩42,380 | ₩42,380 | ₩42,380 | 0.00% | 100 |
| 2026.10.08 | ₩42,066 | ₩42,210 | ₩42,053 | ₩42,210 | +0.34% | 7.1천 |
| 2026.10.07 | ₩42,073 | ₩42,073 | ₩41,983 | ₩41,983 | -0.21% | 200 |
| 2026.10.06 | ₩42,137 | ₩42,137 | ₩42,137 | ₩42,137 | 0.00% | 100 |
| 2026.10.05 | ₩41,584 | ₩41,749 | ₩41,584 | ₩41,749 | +0.40% | 200 |
| 2026.10.02 | ₩41,408 | ₩41,408 | ₩41,408 | ₩41,408 | 0.00% | 100 |
| 2026.10.01 | ₩41,313 | ₩41,313 | ₩41,313 | ₩41,313 | 0.00% | 100 |
| 2026.09.30 | ₩41,033 | ₩41,033 | ₩41,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,033 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,130 | ₩41,130 | ₩41,130 | ₩41,130 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩41,123 | ₩41,123 | ₩41,123 | ₩41,123 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩41,333 | ₩41,333 | ₩41,333 | ₩41,333 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,312 | ₩41,312 | ₩41,312 | ₩41,312 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,435 | ₩41,435 | ₩41,435 | ₩41,435 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,584 | ₩41,584 | ₩41,578 | ₩41,578 | -0.02% | 200 |
|---|
| 2026.09.21 | ₩41,625 | ₩41,658 | ₩41,625 | ₩41,658 | +0.08% | 700 |
|---|
| 2026.09.18 | ₩41,338 | ₩41,338 | ₩41,338 | ₩41,338 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,424 | ₩41,445 | ₩41,424 | ₩41,445 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩41,297 | ₩41,297 | ₩41,297 | ₩41,297 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,544 | ₩41,544 | ₩41,540 | ₩41,540 | -0.01% | 200 |
|---|
| 2026.09.14 | ₩41,952 | ₩41,952 | ₩41,952 | ₩41,952 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,798 | ₩41,798 | ₩41,798 | ₩41,798 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,507 | ₩41,507 | ₩41,507 | ₩41,507 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,762 | ₩41,762 | ₩41,762 | ₩41,762 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,106 | ₩42,106 | ₩42,035 | ₩42,035 | -0.17% | 4.4천 |
|---|
| 2026.09.04 | ₩42,547 | ₩42,547 | ₩42,443 | ₩42,443 | -0.25% | 500 |
|---|
| 2026.09.03 | ₩42,654 | ₩42,800 | ₩42,654 | ₩42,800 | +0.34% | 500 |
|---|
| 2026.09.02 | ₩42,561 | ₩42,561 | ₩42,503 | ₩42,503 | -0.14% | 1.7천 |
|---|
| 2026.09.01 | ₩42,542 | ₩42,542 | ₩42,542 | ₩42,542 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,804 | ₩42,804 | ₩42,804 | ₩42,804 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,868 | ₩42,909 | ₩42,848 | ₩42,899 | +0.07% | 1.6천 |
|---|
| 2026.08.27 | ₩43,056 | ₩43,056 | ₩43,056 | ₩43,056 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,842 | ₩42,842 | ₩42,842 | ₩42,842 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,802 | ₩42,802 | ₩42,802 | ₩42,802 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,721 | ₩42,739 | ₩42,721 | ₩42,739 | +0.04% | 200 |
|---|
| 2026.08.21 | ₩42,646 | ₩42,646 | ₩42,646 | ₩42,646 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,427 | ₩42,427 | ₩42,427 | ₩42,427 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,621 | ₩42,621 | ₩42,621 | ₩42,621 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,283 | ₩42,283 | ₩42,283 | ₩42,283 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,400 | ₩42,400 | ₩42,253 | ₩42,275 | -0.30% | 300 |
|---|
| 2026.08.14 | ₩42,574 | ₩42,581 | ₩42,574 | ₩42,581 | +0.02% | 700 |
|---|
| 2026.08.13 | ₩42,414 | ₩42,637 | ₩42,414 | ₩42,637 | +0.53% | 300 |
|---|
| 2026.08.12 | ₩42,360 | ₩42,374 | ₩42,350 | ₩42,350 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩42,400 | ₩42,400 | ₩42,368 | ₩42,368 | -0.08% | 200 |
|---|
| 2026.08.10 | ₩42,400 | ₩42,414 | ₩42,348 | ₩42,348 | -0.12% | 900 |
|---|
| 2026.08.07 | ₩42,244 | ₩42,244 | ₩42,244 | ₩42,244 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,980 | ₩41,980 | ₩41,980 | ₩41,980 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,932 | ₩41,972 | ₩41,932 | ₩41,967 | +0.08% | 800 |
|---|
| 2026.08.04 | ₩41,923 | ₩41,923 | ₩41,923 | ₩41,923 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,197 | ₩41,273 | ₩41,197 | ₩41,273 | +0.19% | 300 |
|---|
| 2026.07.31 | ₩41,063 | ₩41,108 | ₩41,063 | ₩41,108 | +0.11% | 200 |
|---|
| 2026.07.30 | ₩40,862 | ₩41,023 | ₩40,862 | ₩41,016 | +0.38% | 1천 |
|---|
| 2026.07.29 | ₩41,330 | ₩41,330 | ₩41,060 | ₩41,060 | -0.65% | 100 |
|---|
| 2026.07.28 | ₩41,318 | ₩41,318 | ₩41,318 | ₩41,318 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩40,926 | ₩40,926 | ₩40,926 | ₩40,926 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,675 | ₩40,692 | ₩40,675 | ₩40,692 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩40,394 | ₩40,394 | ₩40,379 | ₩40,379 | -0.04% | 200 |
|---|
| 2026.07.22 | ₩40,472 | ₩40,472 | ₩40,472 | ₩40,472 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,601 | ₩40,601 | ₩40,601 | ₩40,601 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,728 | ₩40,728 | ₩40,561 | ₩40,561 | -0.41% | 600 |
|---|
| 2026.07.17 | ₩40,640 | ₩40,640 | ₩40,640 | ₩40,640 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,815 | ₩40,815 | ₩40,815 | ₩40,815 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,835 | ₩40,835 | ₩40,512 | ₩40,512 | -0.79% | 1.1천 |
|---|
| 2026.07.14 | ₩40,924 | ₩40,924 | ₩40,924 | ₩40,924 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩41,191 | ₩41,191 | ₩41,191 | ₩41,191 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,190 | ₩41,190 | ₩41,190 | ₩41,190 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,130 | ₩41,130 | ₩41,106 | ₩41,106 | -0.06% | 200 |
|---|
| 2026.07.08 | ₩41,015 | ₩41,015 | ₩41,015 | ₩41,015 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,293 | ₩41,293 | ₩41,293 | ₩41,293 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,197 | ₩41,277 | ₩41,197 | ₩41,247 | +0.12% | 1.9천 |
|---|
| 2026.07.02 | ₩41,175 | ₩41,175 | ₩41,175 | ₩41,175 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,849 | ₩40,849 | ₩40,827 | ₩40,827 | -0.05% | 600 |
|---|
| 2026.06.30 | ₩40,691 | ₩40,691 | ₩40,691 | ₩40,691 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,448 | ₩40,506 | ₩40,448 | ₩40,506 | +0.15% | 1.2천 |
|---|
| 2026.06.26 | ₩40,394 | ₩40,394 | ₩40,394 | ₩40,394 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩40,066 | ₩40,066 | ₩40,066 | ₩40,066 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩39,935 | ₩39,935 | ₩39,935 | ₩39,935 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩39,926 | ₩39,926 | ₩39,858 | ₩39,858 | -0.17% | 200 |
|---|
| 2026.06.22 | ₩39,912 | ₩39,947 | ₩39,912 | ₩39,947 | +0.09% | 6.7천 |
|---|
| 2026.06.18 | ₩40,006 | ₩40,006 | ₩39,930 | ₩39,930 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩40,394 | ₩40,394 | ₩39,903 | ₩39,903 | -1.22% | 400 |
|---|
| 2026.06.16 | ₩40,354 | ₩40,354 | ₩40,354 | ₩40,354 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩40,541 | ₩40,541 | ₩40,541 | ₩40,541 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,314 | ₩40,367 | ₩40,314 | ₩40,341 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩40,046 | ₩40,381 | ₩39,939 | ₩40,192 | +0.36% | 5천 |
|---|
| 2026.06.10 | ₩40,113 | ₩40,113 | ₩39,896 | ₩39,896 | -0.54% | 2.8천 |
|---|
| 2026.06.09 | ₩39,645 | ₩40,066 | ₩39,645 | ₩40,066 | +1.06% | 700 |
|---|
| 2026.06.08 | ₩39,962 | ₩39,962 | ₩39,962 | ₩39,962 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,062 | ₩40,062 | ₩40,062 | ₩40,062 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,608 | ₩40,608 | ₩40,608 | ₩40,608 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩40,439 | ₩40,439 | ₩40,439 | ₩40,439 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,758 | ₩40,758 | ₩40,758 | ₩40,758 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,641 | ₩40,641 | ₩40,641 | ₩40,641 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,390 | ₩40,390 | ₩40,390 | ₩40,390 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,207 | ₩40,238 | ₩40,207 | ₩40,238 | +0.08% | 100 |
|---|
| 2026.05.27 | ₩40,089 | ₩40,089 | ₩40,089 | ₩40,089 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,225 | ₩40,225 | ₩40,225 | ₩40,225 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,217 | ₩40,217 | ₩40,217 | ₩40,217 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,820 | ₩39,820 | ₩39,820 | ₩39,820 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,741 | ₩39,741 | ₩39,741 | ₩39,741 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,551 | ₩39,551 | ₩39,551 | ₩39,551 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,624 | ₩39,624 | ₩39,624 | ₩39,624 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,220 | ₩39,220 | ₩39,220 | ₩39,220 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,482 | ₩39,482 | ₩39,482 | ₩39,482 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,135 | ₩39,135 | ₩39,135 | ₩39,135 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,226 | ₩39,226 | ₩39,226 | ₩39,226 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,095 | ₩39,095 | ₩39,095 | ₩39,095 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,074 | ₩39,074 | ₩39,074 | ₩39,074 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,158 | ₩39,158 | ₩39,158 | ₩39,158 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,217 | ₩39,241 | ₩39,217 | ₩39,241 | +0.06% | 800 |
|---|
| 2026.05.05 | ₩39,110 | ₩39,155 | ₩39,110 | ₩39,155 | +0.12% | 100 |
|---|
| 2026.05.04 | ₩39,097 | ₩39,125 | ₩39,097 | ₩39,125 | +0.07% | 200 |
|---|
| 2026.05.01 | ₩39,238 | ₩39,238 | ₩39,238 | ₩39,238 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,208 | ₩39,208 | ₩39,208 | ₩39,208 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,829 | ₩38,909 | ₩38,802 | ₩38,891 | +0.16% | 500 |
|---|
| 2026.04.28 | ₩38,816 | ₩38,848 | ₩38,816 | ₩38,848 | +0.08% | 400 |
|---|
| 2026.04.27 | ₩38,846 | ₩38,846 | ₩38,846 | ₩38,846 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩39,062 | ₩39,062 | ₩39,062 | ₩39,062 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,802 | ₩38,994 | ₩38,802 | ₩38,994 | +0.49% | 700 |
|---|
| 2026.04.22 | ₩38,967 | ₩38,967 | ₩38,967 | ₩38,967 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,877 | ₩38,877 | ₩38,877 | ₩38,877 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩39,111 | ₩39,111 | ₩39,111 | ₩39,111 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,097 | ₩39,113 | ₩39,097 | ₩39,113 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩38,789 | ₩38,805 | ₩38,789 | ₩38,805 | +0.04% | 100 |
|---|
| 2026.04.15 | ₩38,414 | ₩38,567 | ₩38,414 | ₩38,567 | +0.40% | 100 |
|---|
| 2026.04.14 | ₩38,430 | ₩38,430 | ₩38,430 | ₩38,430 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,352 | ₩38,352 | ₩38,352 | ₩38,352 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩38,080 | ₩38,080 | ₩37,973 | ₩37,985 | -0.25% | 500 |
|---|
| 2026.04.09 | ₩38,441 | ₩38,455 | ₩38,421 | ₩38,421 | -0.05% | 2.4천 |
|---|
| 2026.04.08 | ₩38,361 | ₩38,491 | ₩38,361 | ₩38,491 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩37,946 | ₩37,974 | ₩37,946 | ₩37,974 | +0.07% | 400 |
|---|
| 2026.04.06 | ₩38,088 | ₩38,088 | ₩38,088 | ₩38,088 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩37,612 | ₩38,027 | ₩37,612 | ₩38,027 | +1.10% | 100 |
|---|
| 2026.04.01 | ₩37,819 | ₩37,819 | ₩37,819 | ₩37,819 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩37,572 | ₩37,704 | ₩37,572 | ₩37,704 | +0.35% | 200 |
|---|
| 2026.03.30 | ₩37,152 | ₩37,152 | ₩37,152 | ₩37,152 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,026 | ₩37,026 | ₩37,026 | ₩37,026 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,906 | ₩37,906 | ₩37,498 | ₩37,498 | -1.08% | 2천 |
|---|
| 2026.03.25 | ₩37,906 | ₩37,906 | ₩37,756 | ₩37,756 | -0.40% | 100 |
|---|
| 2026.03.24 | ₩37,786 | ₩37,786 | ₩37,635 | ₩37,635 | -0.40% | 1.6천 |
|---|
| 2026.03.23 | ₩37,973 | ₩37,973 | ₩37,851 | ₩37,851 | -0.32% | 100 |
|---|
| 2026.03.20 | ₩37,643 | ₩37,643 | ₩37,643 | ₩37,643 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,077 | ₩38,077 | ₩38,077 | ₩38,077 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,162 | ₩38,162 | ₩38,162 | ₩38,162 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,856 | ₩38,883 | ₩38,784 | ₩38,784 | -0.19% | 1.7천 |
|---|
| 2026.03.16 | ₩38,945 | ₩38,945 | ₩38,945 | ₩38,945 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,665 | ₩38,665 | ₩38,665 | ₩38,665 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,682 | ₩38,682 | ₩38,663 | ₩38,663 | -0.05% | 400 |
|---|
| 2026.03.11 | ₩38,974 | ₩38,974 | ₩38,974 | ₩38,974 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,351 | ₩39,351 | ₩39,209 | ₩39,209 | -0.36% | 800 |
|---|
| 2026.03.09 | ₩39,486 | ₩39,486 | ₩39,486 | ₩39,486 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩39,494 | ₩39,494 | ₩39,494 | ₩39,494 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,551 | ₩39,555 | ₩39,551 | ₩39,555 | +0.01% | 200 |
|---|
| 2026.03.04 | ₩39,815 | ₩39,815 | ₩39,815 | ₩39,815 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,658 | ₩39,661 | ₩39,658 | ₩39,661 | +0.01% | 100 |
|---|
| 2026.03.02 | ₩39,965 | ₩39,965 | ₩39,965 | ₩39,965 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,979 | ₩39,979 | ₩39,979 | ₩39,979 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩39,578 | ₩39,609 | ₩39,578 | ₩39,609 | +0.08% | 2천 |
|---|
| 2026.02.25 | ₩39,476 | ₩39,476 | ₩39,476 | ₩39,476 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,511 | ₩39,519 | ₩39,511 | ₩39,519 | +0.02% | 300 |
|---|
| 2026.02.23 | ₩39,311 | ₩39,311 | ₩39,238 | ₩39,238 | -0.18% | 500 |
|---|
| 2026.02.20 | ₩39,404 | ₩39,470 | ₩39,404 | ₩39,470 | +0.17% | 100 |
|---|
| 2026.02.19 | ₩39,377 | ₩39,418 | ₩39,377 | ₩39,412 | +0.09% | 800 |
|---|
| 2026.02.18 | ₩39,501 | ₩39,501 | ₩39,501 | ₩39,501 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩39,411 | ₩39,411 | ₩39,373 | ₩39,373 | -0.10% | 800 |
|---|
| 2026.02.13 | ₩39,511 | ₩39,511 | ₩39,511 | ₩39,511 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,578 | ₩39,578 | ₩39,110 | ₩39,110 | -1.18% | 100 |
|---|
| 2026.02.11 | ₩39,270 | ₩39,450 | ₩39,257 | ₩39,450 | +0.46% | 3천 |
|---|
| 2026.02.10 | ₩39,349 | ₩39,349 | ₩39,349 | ₩39,349 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,217 | ₩39,368 | ₩39,217 | ₩39,368 | +0.39% | 400 |
|---|
| 2026.02.06 | ₩39,123 | ₩39,325 | ₩39,123 | ₩39,325 | +0.52% | 1.3천 |
|---|
| 2026.02.05 | ₩38,896 | ₩39,188 | ₩38,821 | ₩38,821 | -0.19% | 1.2천 |
|---|
| 2026.02.04 | ₩38,909 | ₩38,909 | ₩38,893 | ₩38,893 | -0.04% | 200 |
|---|
| 2026.02.03 | ₩38,861 | ₩38,861 | ₩38,861 | ₩38,861 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,123 | ₩39,123 | ₩39,097 | ₩39,097 | -0.07% | 1.6천 |
|---|
| 2026.01.30 | ₩38,952 | ₩38,952 | ₩38,952 | ₩38,952 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,885 | ₩38,885 | ₩38,885 | ₩38,885 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩39,177 | ₩39,177 | ₩39,043 | ₩39,097 | -0.20% | 2.7천 |
|---|
| 2026.01.27 | ₩39,043 | ₩39,142 | ₩39,043 | ₩39,142 | +0.25% | 1.3천 |
|---|
| 2026.01.26 | ₩39,177 | ₩39,230 | ₩39,177 | ₩39,210 | +0.09% | 1.1천 |
|---|
| 2026.01.23 | ₩38,949 | ₩38,982 | ₩38,936 | ₩38,982 | +0.08% | 1천 |
|---|
| 2026.01.22 | ₩38,931 | ₩38,931 | ₩38,931 | ₩38,931 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,562 | ₩38,749 | ₩38,562 | ₩38,721 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩38,455 | ₩38,455 | ₩38,417 | ₩38,417 | -0.10% | 300 |
|---|
| 2026.01.16 | ₩38,735 | ₩38,876 | ₩38,735 | ₩38,876 | +0.36% | 400 |
|---|
| 2026.01.15 | ₩38,976 | ₩38,990 | ₩38,845 | ₩38,845 | -0.34% | 4.6천 |
|---|
| 2026.01.14 | ₩38,852 | ₩38,852 | ₩38,852 | ₩38,852 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,743 | ₩38,743 | ₩38,743 | ₩38,743 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,869 | ₩38,944 | ₩38,869 | ₩38,944 | +0.19% | 400 |
|---|
| 2026.01.09 | ₩38,896 | ₩38,896 | ₩38,860 | ₩38,860 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩38,749 | ₩38,749 | ₩38,738 | ₩38,738 | -0.03% | 100 |
|---|
| 2026.01.07 | ₩38,856 | ₩38,856 | ₩38,632 | ₩38,632 | -0.57% | 300 |
|---|
| 2026.01.06 | ₩38,856 | ₩38,856 | ₩38,836 | ₩38,836 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩38,441 | ₩38,527 | ₩38,441 | ₩38,527 | +0.22% | 700 |
|---|
| 2026.01.02 | ₩38,374 | ₩38,378 | ₩38,374 | ₩38,378 | +0.01% | 200 |
|---|
| 2025.12.31 | ₩38,655 | ₩38,655 | ₩38,567 | ₩38,567 | -0.23% | 100 |
|---|
| 2025.12.30 | ₩38,896 | ₩38,903 | ₩38,856 | ₩38,856 | -0.10% | 200 |
|---|
| 2025.12.29 | ₩38,956 | ₩38,956 | ₩38,904 | ₩38,904 | -0.13% | 300 |
|---|
| 2025.12.26 | ₩38,883 | ₩38,974 | ₩38,883 | ₩38,974 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩38,952 | ₩38,952 | ₩38,952 | ₩38,952 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,812 | ₩38,812 | ₩38,812 | ₩38,812 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,816 | ₩38,816 | ₩38,816 | ₩38,816 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,548 | ₩38,551 | ₩38,548 | ₩38,551 | +0.01% | 400 |
|---|
| 2025.12.18 | ₩38,588 | ₩38,588 | ₩38,413 | ₩38,413 | -0.45% | 200 |
|---|
| 2025.12.17 | ₩38,388 | ₩38,388 | ₩38,374 | ₩38,374 | -0.03% | 1.1천 |
|---|
| 2025.12.16 | ₩38,425 | ₩38,425 | ₩38,425 | ₩38,425 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,793 | ₩38,793 | ₩38,793 | ₩38,793 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩38,778 | ₩38,778 | ₩38,778 | ₩38,778 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩38,856 | ₩38,856 | ₩38,846 | ₩38,846 | -0.02% | 200 |
|---|
| 2025.12.10 | ₩38,481 | ₩38,535 | ₩38,374 | ₩38,535 | +0.14% | 1.4천 |
|---|
| 2025.12.09 | ₩38,374 | ₩38,374 | ₩38,374 | ₩38,374 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,455 | ₩38,455 | ₩38,455 | ₩38,455 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,690 | ₩38,690 | ₩38,690 | ₩38,690 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,588 | ₩38,663 | ₩38,588 | ₩38,663 | +0.19% | 200 |
|---|
| 2025.12.03 | ₩38,693 | ₩38,693 | ₩38,693 | ₩38,693 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,563 | ₩38,563 | ₩38,563 | ₩38,563 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,669 | ₩38,669 | ₩38,575 | ₩38,580 | -0.23% | 7.2천 |
|---|
| 2025.11.28 | ₩38,911 | ₩38,911 | ₩38,911 | ₩38,911 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,757 | ₩38,757 | ₩38,757 | ₩38,757 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩38,481 | ₩38,608 | ₩38,481 | ₩38,608 | +0.33% | 800 |
|---|
| 2025.11.24 | ₩38,204 | ₩38,204 | ₩38,204 | ₩38,204 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,163 | ₩38,163 | ₩38,163 | ₩38,163 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,719 | ₩37,734 | ₩37,719 | ₩37,734 | +0.04% | 200 |
|---|
| 2025.11.19 | ₩38,032 | ₩38,032 | ₩38,032 | ₩38,032 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,194 | ₩38,194 | ₩38,194 | ₩38,194 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,548 | ₩38,548 | ₩38,242 | ₩38,242 | -0.79% | 900 |
|---|
| 2025.11.14 | ₩38,401 | ₩38,501 | ₩38,332 | ₩38,501 | +0.26% | 800 |
|---|
| 2025.11.13 | ₩39,990 | ₩39,990 | ₩39,990 | ₩39,990 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩38,717 | ₩38,717 | ₩38,717 | ₩38,717 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩38,643 | ₩38,643 | ₩38,643 | ₩38,643 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩38,372 | ₩38,372 | ₩38,372 | ₩38,372 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,146 | ₩38,146 | ₩38,146 | ₩38,146 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,902 | ₩37,902 | ₩37,902 | ₩37,902 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,107 | ₩38,159 | ₩38,107 | ₩38,159 | +0.14% | 800 |
|---|
| 2025.11.04 | ₩38,160 | ₩38,160 | ₩38,160 | ₩38,160 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,068 | ₩38,281 | ₩38,068 | ₩38,281 | +0.56% | 500 |
|---|
| 2025.10.31 | ₩38,444 | ₩38,444 | ₩38,444 | ₩38,444 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,370 | ₩38,370 | ₩38,370 | ₩38,370 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩38,528 | ₩38,528 | ₩38,267 | ₩38,277 | -0.65% | 700 |
|---|
| 2025.10.28 | ₩38,963 | ₩38,963 | ₩38,869 | ₩38,869 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩39,070 | ₩39,109 | ₩39,070 | ₩39,109 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩38,949 | ₩38,949 | ₩38,925 | ₩38,925 | -0.06% | 100 |
|---|
| 2025.10.23 | ₩38,896 | ₩38,896 | ₩38,875 | ₩38,875 | -0.06% | 600 |
|---|
| 2025.10.22 | ₩38,896 | ₩38,896 | ₩38,896 | ₩38,896 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,006 | ₩39,006 | ₩39,006 | ₩39,006 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩38,829 | ₩38,963 | ₩38,829 | ₩38,917 | +0.23% | 1.4천 |
|---|
| 2025.10.17 | ₩38,643 | ₩38,643 | ₩38,643 | ₩38,643 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,340 | ₩38,340 | ₩38,340 | ₩38,340 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩38,615 | ₩38,643 | ₩38,615 | ₩38,643 | +0.07% | 900 |
|---|
| 2025.10.14 | ₩38,628 | ₩38,773 | ₩38,628 | ₩38,773 | +0.37% | 500 |
|---|
| 2025.10.13 | ₩38,576 | ₩38,576 | ₩38,576 | ₩38,576 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,436 | ₩38,436 | ₩38,436 | ₩38,436 | 0.00% | 100 |
|---|