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 | ₩42,296 | ₩42,296 | ₩42,296 | ₩42,296 | 0.00% | 100 |
| 2026.10.08 | ₩41,982 | ₩42,126 | ₩41,969 | ₩42,126 | +0.34% | 7.1천 |
| 2026.10.07 | ₩41,989 | ₩41,989 | ₩41,899 | ₩41,899 | -0.21% | 200 |
| 2026.10.06 | ₩42,053 | ₩42,053 | ₩42,053 | ₩42,053 | 0.00% | 100 |
| 2026.10.05 | ₩41,501 | ₩41,666 | ₩41,501 | ₩41,666 | +0.40% | 200 |
| 2026.10.02 | ₩41,325 | ₩41,325 | ₩41,325 | ₩41,325 | 0.00% | 100 |
| 2026.10.01 | ₩41,230 | ₩41,230 | ₩41,230 | ₩41,230 | 0.00% | 100 |
| 2026.09.30 | ₩40,951 | ₩40,951 | ₩40,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,951 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,048 | ₩41,048 | ₩41,048 | ₩41,048 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩41,041 | ₩41,041 | ₩41,041 | ₩41,041 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩41,250 | ₩41,250 | ₩41,250 | ₩41,250 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,229 | ₩41,229 | ₩41,229 | ₩41,229 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,352 | ₩41,352 | ₩41,352 | ₩41,352 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,501 | ₩41,501 | ₩41,495 | ₩41,495 | -0.02% | 200 |
|---|
| 2026.09.21 | ₩41,541 | ₩41,575 | ₩41,541 | ₩41,575 | +0.08% | 700 |
|---|
| 2026.09.18 | ₩41,256 | ₩41,256 | ₩41,256 | ₩41,256 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,341 | ₩41,363 | ₩41,341 | ₩41,363 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩41,214 | ₩41,214 | ₩41,214 | ₩41,214 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,461 | ₩41,461 | ₩41,457 | ₩41,457 | -0.01% | 200 |
|---|
| 2026.09.14 | ₩41,869 | ₩41,869 | ₩41,869 | ₩41,869 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,715 | ₩41,715 | ₩41,715 | ₩41,715 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,424 | ₩41,424 | ₩41,424 | ₩41,424 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,679 | ₩41,679 | ₩41,679 | ₩41,679 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,022 | ₩42,022 | ₩41,951 | ₩41,951 | -0.17% | 4.4천 |
|---|
| 2026.09.04 | ₩42,463 | ₩42,463 | ₩42,358 | ₩42,358 | -0.25% | 500 |
|---|
| 2026.09.03 | ₩42,569 | ₩42,715 | ₩42,569 | ₩42,715 | +0.34% | 500 |
|---|
| 2026.09.02 | ₩42,476 | ₩42,476 | ₩42,418 | ₩42,418 | -0.14% | 1.7천 |
|---|
| 2026.09.01 | ₩42,457 | ₩42,457 | ₩42,457 | ₩42,457 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,719 | ₩42,719 | ₩42,719 | ₩42,719 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,783 | ₩42,823 | ₩42,763 | ₩42,814 | +0.07% | 1.6천 |
|---|
| 2026.08.27 | ₩42,970 | ₩42,970 | ₩42,970 | ₩42,970 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,756 | ₩42,756 | ₩42,756 | ₩42,756 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,716 | ₩42,716 | ₩42,716 | ₩42,716 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,636 | ₩42,653 | ₩42,636 | ₩42,653 | +0.04% | 200 |
|---|
| 2026.08.21 | ₩42,561 | ₩42,561 | ₩42,561 | ₩42,561 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,342 | ₩42,342 | ₩42,342 | ₩42,342 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,536 | ₩42,536 | ₩42,536 | ₩42,536 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,198 | ₩42,198 | ₩42,198 | ₩42,198 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,316 | ₩42,316 | ₩42,169 | ₩42,190 | -0.30% | 300 |
|---|
| 2026.08.14 | ₩42,489 | ₩42,496 | ₩42,489 | ₩42,496 | +0.02% | 700 |
|---|
| 2026.08.13 | ₩42,329 | ₩42,552 | ₩42,329 | ₩42,552 | +0.53% | 300 |
|---|
| 2026.08.12 | ₩42,276 | ₩42,289 | ₩42,265 | ₩42,265 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩42,316 | ₩42,316 | ₩42,284 | ₩42,284 | -0.08% | 200 |
|---|
| 2026.08.10 | ₩42,316 | ₩42,329 | ₩42,264 | ₩42,264 | -0.12% | 900 |
|---|
| 2026.08.07 | ₩42,160 | ₩42,160 | ₩42,160 | ₩42,160 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,897 | ₩41,897 | ₩41,897 | ₩41,897 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,848 | ₩41,889 | ₩41,848 | ₩41,883 | +0.08% | 800 |
|---|
| 2026.08.04 | ₩41,839 | ₩41,839 | ₩41,839 | ₩41,839 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,114 | ₩41,190 | ₩41,114 | ₩41,190 | +0.19% | 300 |
|---|
| 2026.07.31 | ₩40,981 | ₩41,026 | ₩40,981 | ₩41,026 | +0.11% | 200 |
|---|
| 2026.07.30 | ₩40,781 | ₩40,941 | ₩40,781 | ₩40,934 | +0.38% | 1천 |
|---|
| 2026.07.29 | ₩41,248 | ₩41,248 | ₩40,978 | ₩40,978 | -0.65% | 100 |
|---|
| 2026.07.28 | ₩41,236 | ₩41,236 | ₩41,236 | ₩41,236 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩40,845 | ₩40,845 | ₩40,845 | ₩40,845 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,594 | ₩40,611 | ₩40,594 | ₩40,611 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩40,313 | ₩40,313 | ₩40,299 | ₩40,299 | -0.04% | 200 |
|---|
| 2026.07.22 | ₩40,391 | ₩40,391 | ₩40,391 | ₩40,391 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,520 | ₩40,520 | ₩40,520 | ₩40,520 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,647 | ₩40,647 | ₩40,480 | ₩40,480 | -0.41% | 600 |
|---|
| 2026.07.17 | ₩40,559 | ₩40,559 | ₩40,559 | ₩40,559 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,734 | ₩40,734 | ₩40,734 | ₩40,734 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,754 | ₩40,754 | ₩40,431 | ₩40,431 | -0.79% | 1.1천 |
|---|
| 2026.07.14 | ₩40,842 | ₩40,842 | ₩40,842 | ₩40,842 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩41,109 | ₩41,109 | ₩41,109 | ₩41,109 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,108 | ₩41,108 | ₩41,108 | ₩41,108 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,048 | ₩41,048 | ₩41,024 | ₩41,024 | -0.06% | 200 |
|---|
| 2026.07.08 | ₩40,933 | ₩40,933 | ₩40,933 | ₩40,933 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,210 | ₩41,210 | ₩41,210 | ₩41,210 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,114 | ₩41,194 | ₩41,114 | ₩41,165 | +0.12% | 1.9천 |
|---|
| 2026.07.02 | ₩41,093 | ₩41,093 | ₩41,093 | ₩41,093 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,767 | ₩40,767 | ₩40,746 | ₩40,746 | -0.05% | 600 |
|---|
| 2026.06.30 | ₩40,610 | ₩40,610 | ₩40,610 | ₩40,610 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,367 | ₩40,426 | ₩40,367 | ₩40,426 | +0.15% | 1.2천 |
|---|
| 2026.06.26 | ₩40,313 | ₩40,313 | ₩40,313 | ₩40,313 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩39,986 | ₩39,986 | ₩39,986 | ₩39,986 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩39,856 | ₩39,856 | ₩39,856 | ₩39,856 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩39,846 | ₩39,846 | ₩39,778 | ₩39,778 | -0.17% | 200 |
|---|
| 2026.06.22 | ₩39,833 | ₩39,868 | ₩39,833 | ₩39,868 | +0.09% | 6.7천 |
|---|
| 2026.06.18 | ₩39,926 | ₩39,926 | ₩39,850 | ₩39,850 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩40,313 | ₩40,313 | ₩39,823 | ₩39,823 | -1.22% | 400 |
|---|
| 2026.06.16 | ₩40,273 | ₩40,273 | ₩40,273 | ₩40,273 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩40,460 | ₩40,460 | ₩40,460 | ₩40,460 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,233 | ₩40,287 | ₩40,233 | ₩40,260 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩39,966 | ₩40,300 | ₩39,860 | ₩40,112 | +0.36% | 5천 |
|---|
| 2026.06.10 | ₩40,033 | ₩40,033 | ₩39,817 | ₩39,817 | -0.54% | 2.8천 |
|---|
| 2026.06.09 | ₩39,566 | ₩39,986 | ₩39,566 | ₩39,986 | +1.06% | 700 |
|---|
| 2026.06.08 | ₩39,882 | ₩39,882 | ₩39,882 | ₩39,882 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩39,982 | ₩39,982 | ₩39,982 | ₩39,982 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,527 | ₩40,527 | ₩40,527 | ₩40,527 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩40,359 | ₩40,359 | ₩40,359 | ₩40,359 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,676 | ₩40,676 | ₩40,676 | ₩40,676 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,560 | ₩40,560 | ₩40,560 | ₩40,560 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,309 | ₩40,309 | ₩40,309 | ₩40,309 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,126 | ₩40,157 | ₩40,126 | ₩40,157 | +0.08% | 100 |
|---|
| 2026.05.27 | ₩40,009 | ₩40,009 | ₩40,009 | ₩40,009 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,145 | ₩40,145 | ₩40,145 | ₩40,145 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,137 | ₩40,137 | ₩40,137 | ₩40,137 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,741 | ₩39,741 | ₩39,741 | ₩39,741 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,662 | ₩39,662 | ₩39,662 | ₩39,662 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,472 | ₩39,472 | ₩39,472 | ₩39,472 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,544 | ₩39,544 | ₩39,544 | ₩39,544 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,141 | ₩39,141 | ₩39,141 | ₩39,141 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,403 | ₩39,403 | ₩39,403 | ₩39,403 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,057 | ₩39,057 | ₩39,057 | ₩39,057 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,148 | ₩39,148 | ₩39,148 | ₩39,148 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,017 | ₩39,017 | ₩39,017 | ₩39,017 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,996 | ₩38,996 | ₩38,996 | ₩38,996 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,080 | ₩39,080 | ₩39,080 | ₩39,080 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,139 | ₩39,163 | ₩39,139 | ₩39,163 | +0.06% | 800 |
|---|
| 2026.05.05 | ₩39,032 | ₩39,077 | ₩39,032 | ₩39,077 | +0.12% | 100 |
|---|
| 2026.05.04 | ₩39,019 | ₩39,047 | ₩39,019 | ₩39,047 | +0.07% | 200 |
|---|
| 2026.05.01 | ₩39,160 | ₩39,160 | ₩39,160 | ₩39,160 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,129 | ₩39,129 | ₩39,129 | ₩39,129 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,752 | ₩38,832 | ₩38,725 | ₩38,813 | +0.16% | 500 |
|---|
| 2026.04.28 | ₩38,738 | ₩38,770 | ₩38,738 | ₩38,770 | +0.08% | 400 |
|---|
| 2026.04.27 | ₩38,769 | ₩38,769 | ₩38,769 | ₩38,769 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,984 | ₩38,984 | ₩38,984 | ₩38,984 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,725 | ₩38,916 | ₩38,725 | ₩38,916 | +0.49% | 700 |
|---|
| 2026.04.22 | ₩38,889 | ₩38,889 | ₩38,889 | ₩38,889 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,800 | ₩38,800 | ₩38,800 | ₩38,800 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩39,033 | ₩39,033 | ₩39,033 | ₩39,033 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,019 | ₩39,035 | ₩39,019 | ₩39,035 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩38,712 | ₩38,728 | ₩38,712 | ₩38,728 | +0.04% | 100 |
|---|
| 2026.04.15 | ₩38,338 | ₩38,490 | ₩38,338 | ₩38,490 | +0.40% | 100 |
|---|
| 2026.04.14 | ₩38,354 | ₩38,354 | ₩38,354 | ₩38,354 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,275 | ₩38,275 | ₩38,275 | ₩38,275 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩38,004 | ₩38,004 | ₩37,897 | ₩37,909 | -0.25% | 500 |
|---|
| 2026.04.09 | ₩38,364 | ₩38,378 | ₩38,344 | ₩38,344 | -0.05% | 2.4천 |
|---|
| 2026.04.08 | ₩38,284 | ₩38,414 | ₩38,284 | ₩38,414 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩37,871 | ₩37,899 | ₩37,871 | ₩37,899 | +0.07% | 400 |
|---|
| 2026.04.06 | ₩38,012 | ₩38,012 | ₩38,012 | ₩38,012 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩37,537 | ₩37,951 | ₩37,537 | ₩37,951 | +1.10% | 100 |
|---|
| 2026.04.01 | ₩37,744 | ₩37,744 | ₩37,744 | ₩37,744 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩37,497 | ₩37,629 | ₩37,497 | ₩37,629 | +0.35% | 200 |
|---|
| 2026.03.30 | ₩37,078 | ₩37,078 | ₩37,078 | ₩37,078 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,952 | ₩36,952 | ₩36,952 | ₩36,952 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,830 | ₩37,830 | ₩37,423 | ₩37,423 | -1.08% | 2천 |
|---|
| 2026.03.25 | ₩37,830 | ₩37,830 | ₩37,681 | ₩37,681 | -0.40% | 100 |
|---|
| 2026.03.24 | ₩37,710 | ₩37,710 | ₩37,560 | ₩37,560 | -0.40% | 1.6천 |
|---|
| 2026.03.23 | ₩37,897 | ₩37,897 | ₩37,776 | ₩37,776 | -0.32% | 100 |
|---|
| 2026.03.20 | ₩37,568 | ₩37,568 | ₩37,568 | ₩37,568 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,001 | ₩38,001 | ₩38,001 | ₩38,001 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,085 | ₩38,085 | ₩38,085 | ₩38,085 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,778 | ₩38,805 | ₩38,706 | ₩38,706 | -0.19% | 1.7천 |
|---|
| 2026.03.16 | ₩38,868 | ₩38,868 | ₩38,868 | ₩38,868 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,587 | ₩38,587 | ₩38,587 | ₩38,587 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,605 | ₩38,605 | ₩38,586 | ₩38,586 | -0.05% | 400 |
|---|
| 2026.03.11 | ₩38,896 | ₩38,896 | ₩38,896 | ₩38,896 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,272 | ₩39,272 | ₩39,131 | ₩39,131 | -0.36% | 800 |
|---|
| 2026.03.09 | ₩39,407 | ₩39,407 | ₩39,407 | ₩39,407 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩39,415 | ₩39,415 | ₩39,415 | ₩39,415 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,472 | ₩39,476 | ₩39,472 | ₩39,476 | +0.01% | 200 |
|---|
| 2026.03.04 | ₩39,735 | ₩39,735 | ₩39,735 | ₩39,735 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,579 | ₩39,582 | ₩39,579 | ₩39,582 | +0.01% | 100 |
|---|
| 2026.03.02 | ₩39,885 | ₩39,885 | ₩39,885 | ₩39,885 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,900 | ₩39,900 | ₩39,900 | ₩39,900 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩39,499 | ₩39,530 | ₩39,499 | ₩39,530 | +0.08% | 2천 |
|---|
| 2026.02.25 | ₩39,398 | ₩39,398 | ₩39,398 | ₩39,398 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,432 | ₩39,440 | ₩39,432 | ₩39,440 | +0.02% | 300 |
|---|
| 2026.02.23 | ₩39,232 | ₩39,232 | ₩39,160 | ₩39,160 | -0.18% | 500 |
|---|
| 2026.02.20 | ₩39,326 | ₩39,391 | ₩39,326 | ₩39,391 | +0.17% | 100 |
|---|
| 2026.02.19 | ₩39,299 | ₩39,339 | ₩39,299 | ₩39,334 | +0.09% | 800 |
|---|
| 2026.02.18 | ₩39,422 | ₩39,422 | ₩39,422 | ₩39,422 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩39,332 | ₩39,332 | ₩39,295 | ₩39,295 | -0.10% | 800 |
|---|
| 2026.02.13 | ₩39,432 | ₩39,432 | ₩39,432 | ₩39,432 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,499 | ₩39,499 | ₩39,032 | ₩39,032 | -1.18% | 100 |
|---|
| 2026.02.11 | ₩39,192 | ₩39,371 | ₩39,179 | ₩39,371 | +0.46% | 3천 |
|---|
| 2026.02.10 | ₩39,271 | ₩39,271 | ₩39,271 | ₩39,271 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,139 | ₩39,290 | ₩39,139 | ₩39,290 | +0.39% | 400 |
|---|
| 2026.02.06 | ₩39,045 | ₩39,247 | ₩39,045 | ₩39,247 | +0.52% | 1.3천 |
|---|
| 2026.02.05 | ₩38,818 | ₩39,109 | ₩38,744 | ₩38,744 | -0.19% | 1.2천 |
|---|
| 2026.02.04 | ₩38,832 | ₩38,832 | ₩38,816 | ₩38,816 | -0.04% | 200 |
|---|
| 2026.02.03 | ₩38,784 | ₩38,784 | ₩38,784 | ₩38,784 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,045 | ₩39,045 | ₩39,019 | ₩39,019 | -0.07% | 1.6천 |
|---|
| 2026.01.30 | ₩38,874 | ₩38,874 | ₩38,874 | ₩38,874 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,808 | ₩38,808 | ₩38,808 | ₩38,808 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩39,099 | ₩39,099 | ₩38,965 | ₩39,019 | -0.20% | 2.7천 |
|---|
| 2026.01.27 | ₩38,965 | ₩39,064 | ₩38,965 | ₩39,064 | +0.25% | 1.3천 |
|---|
| 2026.01.26 | ₩39,099 | ₩39,152 | ₩39,099 | ₩39,132 | +0.09% | 1.1천 |
|---|
| 2026.01.23 | ₩38,872 | ₩38,904 | ₩38,858 | ₩38,904 | +0.08% | 1천 |
|---|
| 2026.01.22 | ₩38,853 | ₩38,853 | ₩38,853 | ₩38,853 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,485 | ₩38,671 | ₩38,485 | ₩38,643 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩38,378 | ₩38,378 | ₩38,340 | ₩38,340 | -0.10% | 300 |
|---|
| 2026.01.16 | ₩38,658 | ₩38,798 | ₩38,658 | ₩38,798 | +0.36% | 400 |
|---|
| 2026.01.15 | ₩38,898 | ₩38,912 | ₩38,768 | ₩38,768 | -0.34% | 4.6천 |
|---|
| 2026.01.14 | ₩38,774 | ₩38,774 | ₩38,774 | ₩38,774 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,666 | ₩38,666 | ₩38,666 | ₩38,666 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,792 | ₩38,866 | ₩38,792 | ₩38,866 | +0.19% | 400 |
|---|
| 2026.01.09 | ₩38,818 | ₩38,818 | ₩38,782 | ₩38,782 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩38,671 | ₩38,671 | ₩38,661 | ₩38,661 | -0.03% | 100 |
|---|
| 2026.01.07 | ₩38,778 | ₩38,778 | ₩38,555 | ₩38,555 | -0.57% | 300 |
|---|
| 2026.01.06 | ₩38,778 | ₩38,778 | ₩38,758 | ₩38,758 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩38,364 | ₩38,450 | ₩38,364 | ₩38,450 | +0.22% | 700 |
|---|
| 2026.01.02 | ₩38,298 | ₩38,302 | ₩38,298 | ₩38,302 | +0.01% | 200 |
|---|
| 2025.12.31 | ₩38,578 | ₩38,578 | ₩38,490 | ₩38,490 | -0.23% | 100 |
|---|
| 2025.12.30 | ₩38,818 | ₩38,825 | ₩38,778 | ₩38,778 | -0.10% | 200 |
|---|
| 2025.12.29 | ₩38,878 | ₩38,878 | ₩38,826 | ₩38,826 | -0.13% | 300 |
|---|
| 2025.12.26 | ₩38,805 | ₩38,896 | ₩38,805 | ₩38,896 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩38,874 | ₩38,874 | ₩38,874 | ₩38,874 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,734 | ₩38,734 | ₩38,734 | ₩38,734 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,738 | ₩38,738 | ₩38,738 | ₩38,738 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,471 | ₩38,474 | ₩38,471 | ₩38,474 | +0.01% | 400 |
|---|
| 2025.12.18 | ₩38,511 | ₩38,511 | ₩38,336 | ₩38,336 | -0.45% | 200 |
|---|
| 2025.12.17 | ₩38,311 | ₩38,311 | ₩38,298 | ₩38,298 | -0.03% | 1.1천 |
|---|
| 2025.12.16 | ₩38,348 | ₩38,348 | ₩38,348 | ₩38,348 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,716 | ₩38,716 | ₩38,716 | ₩38,716 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩38,701 | ₩38,701 | ₩38,701 | ₩38,701 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩38,778 | ₩38,778 | ₩38,769 | ₩38,769 | -0.02% | 200 |
|---|
| 2025.12.10 | ₩38,404 | ₩38,458 | ₩38,298 | ₩38,458 | +0.14% | 1.4천 |
|---|
| 2025.12.09 | ₩38,298 | ₩38,298 | ₩38,298 | ₩38,298 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,378 | ₩38,378 | ₩38,378 | ₩38,378 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,613 | ₩38,613 | ₩38,613 | ₩38,613 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,511 | ₩38,586 | ₩38,511 | ₩38,586 | +0.19% | 200 |
|---|
| 2025.12.03 | ₩38,615 | ₩38,615 | ₩38,615 | ₩38,615 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,486 | ₩38,486 | ₩38,486 | ₩38,486 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,591 | ₩38,591 | ₩38,498 | ₩38,503 | -0.23% | 7.2천 |
|---|
| 2025.11.28 | ₩38,833 | ₩38,833 | ₩38,833 | ₩38,833 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,679 | ₩38,679 | ₩38,679 | ₩38,679 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩38,404 | ₩38,531 | ₩38,404 | ₩38,531 | +0.33% | 800 |
|---|
| 2025.11.24 | ₩38,128 | ₩38,128 | ₩38,128 | ₩38,128 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,087 | ₩38,087 | ₩38,087 | ₩38,087 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,644 | ₩37,658 | ₩37,644 | ₩37,658 | +0.04% | 200 |
|---|
| 2025.11.19 | ₩37,956 | ₩37,956 | ₩37,956 | ₩37,956 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,117 | ₩38,117 | ₩38,117 | ₩38,117 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,471 | ₩38,471 | ₩38,166 | ₩38,166 | -0.79% | 900 |
|---|
| 2025.11.14 | ₩38,324 | ₩38,425 | ₩38,255 | ₩38,425 | +0.26% | 800 |
|---|
| 2025.11.13 | ₩39,910 | ₩39,910 | ₩39,910 | ₩39,910 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩38,639 | ₩38,639 | ₩38,639 | ₩38,639 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩38,566 | ₩38,566 | ₩38,566 | ₩38,566 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩38,295 | ₩38,295 | ₩38,295 | ₩38,295 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,069 | ₩38,069 | ₩38,069 | ₩38,069 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,826 | ₩37,826 | ₩37,826 | ₩37,826 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,031 | ₩38,083 | ₩38,031 | ₩38,083 | +0.14% | 800 |
|---|
| 2025.11.04 | ₩38,084 | ₩38,084 | ₩38,084 | ₩38,084 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩37,992 | ₩38,204 | ₩37,992 | ₩38,204 | +0.56% | 500 |
|---|
| 2025.10.31 | ₩38,367 | ₩38,367 | ₩38,367 | ₩38,367 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,294 | ₩38,294 | ₩38,294 | ₩38,294 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩38,451 | ₩38,451 | ₩38,191 | ₩38,200 | -0.65% | 700 |
|---|
| 2025.10.28 | ₩38,885 | ₩38,885 | ₩38,792 | ₩38,792 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩38,992 | ₩39,031 | ₩38,992 | ₩39,031 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩38,872 | ₩38,872 | ₩38,848 | ₩38,848 | -0.06% | 100 |
|---|
| 2025.10.23 | ₩38,818 | ₩38,818 | ₩38,797 | ₩38,797 | -0.06% | 600 |
|---|
| 2025.10.22 | ₩38,818 | ₩38,818 | ₩38,818 | ₩38,818 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,928 | ₩38,928 | ₩38,928 | ₩38,928 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩38,752 | ₩38,885 | ₩38,752 | ₩38,840 | +0.23% | 1.4천 |
|---|
| 2025.10.17 | ₩38,566 | ₩38,566 | ₩38,566 | ₩38,566 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,263 | ₩38,263 | ₩38,263 | ₩38,263 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩38,538 | ₩38,566 | ₩38,538 | ₩38,566 | +0.07% | 900 |
|---|
| 2025.10.14 | ₩38,551 | ₩38,696 | ₩38,551 | ₩38,696 | +0.37% | 500 |
|---|
| 2025.10.13 | ₩38,499 | ₩38,499 | ₩38,499 | ₩38,499 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,359 | ₩38,359 | ₩38,359 | ₩38,359 | 0.00% | 100 |
|---|