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 | ₩42,382 | ₩42,382 | ₩42,382 | ₩42,382 | 0.00% | 100 |
| 2026.10.08 | ₩42,068 | ₩42,212 | ₩42,054 | ₩42,212 | +0.34% | 7.1천 |
| 2026.10.07 | ₩42,074 | ₩42,074 | ₩41,985 | ₩41,985 | -0.21% | 200 |
| 2026.10.06 | ₩42,138 | ₩42,138 | ₩42,138 | ₩42,138 | 0.00% | 100 |
| 2026.10.05 | ₩41,586 | ₩41,751 | ₩41,586 | ₩41,751 | +0.40% | 200 |
| 2026.10.02 | ₩41,409 | ₩41,409 | ₩41,409 | ₩41,409 | 0.00% | 100 |
| 2026.10.01 | ₩41,314 | ₩41,314 | ₩41,314 | ₩41,314 | 0.00% | 100 |
| 2026.09.30 | ₩41,035 | ₩41,035 | ₩41,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,035 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,131 | ₩41,131 | ₩41,131 | ₩41,131 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩41,125 | ₩41,125 | ₩41,125 | ₩41,125 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩41,335 | ₩41,335 | ₩41,335 | ₩41,335 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,313 | ₩41,313 | ₩41,313 | ₩41,313 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,436 | ₩41,436 | ₩41,436 | ₩41,436 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,586 | ₩41,586 | ₩41,579 | ₩41,579 | -0.02% | 200 |
|---|
| 2026.09.21 | ₩41,626 | ₩41,660 | ₩41,626 | ₩41,660 | +0.08% | 700 |
|---|
| 2026.09.18 | ₩41,340 | ₩41,340 | ₩41,340 | ₩41,340 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,425 | ₩41,447 | ₩41,425 | ₩41,447 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩41,298 | ₩41,298 | ₩41,298 | ₩41,298 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,546 | ₩41,546 | ₩41,542 | ₩41,542 | -0.01% | 200 |
|---|
| 2026.09.14 | ₩41,954 | ₩41,954 | ₩41,954 | ₩41,954 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,800 | ₩41,800 | ₩41,800 | ₩41,800 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,508 | ₩41,508 | ₩41,508 | ₩41,508 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,764 | ₩41,764 | ₩41,764 | ₩41,764 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,108 | ₩42,108 | ₩42,037 | ₩42,037 | -0.17% | 4.4천 |
|---|
| 2026.09.04 | ₩42,549 | ₩42,549 | ₩42,445 | ₩42,445 | -0.25% | 500 |
|---|
| 2026.09.03 | ₩42,656 | ₩42,802 | ₩42,656 | ₩42,802 | +0.34% | 500 |
|---|
| 2026.09.02 | ₩42,562 | ₩42,562 | ₩42,505 | ₩42,505 | -0.14% | 1.7천 |
|---|
| 2026.09.01 | ₩42,544 | ₩42,544 | ₩42,544 | ₩42,544 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,806 | ₩42,806 | ₩42,806 | ₩42,806 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,870 | ₩42,910 | ₩42,850 | ₩42,901 | +0.07% | 1.6천 |
|---|
| 2026.08.27 | ₩43,057 | ₩43,057 | ₩43,057 | ₩43,057 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,843 | ₩42,843 | ₩42,843 | ₩42,843 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,803 | ₩42,803 | ₩42,803 | ₩42,803 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,723 | ₩42,740 | ₩42,723 | ₩42,740 | +0.04% | 200 |
|---|
| 2026.08.21 | ₩42,648 | ₩42,648 | ₩42,648 | ₩42,648 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,429 | ₩42,429 | ₩42,429 | ₩42,429 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,623 | ₩42,623 | ₩42,623 | ₩42,623 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,284 | ₩42,284 | ₩42,284 | ₩42,284 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,402 | ₩42,402 | ₩42,255 | ₩42,276 | -0.30% | 300 |
|---|
| 2026.08.14 | ₩42,576 | ₩42,582 | ₩42,576 | ₩42,582 | +0.02% | 700 |
|---|
| 2026.08.13 | ₩42,415 | ₩42,639 | ₩42,415 | ₩42,639 | +0.53% | 300 |
|---|
| 2026.08.12 | ₩42,362 | ₩42,375 | ₩42,351 | ₩42,351 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩42,402 | ₩42,402 | ₩42,370 | ₩42,370 | -0.08% | 200 |
|---|
| 2026.08.10 | ₩42,402 | ₩42,415 | ₩42,350 | ₩42,350 | -0.12% | 900 |
|---|
| 2026.08.07 | ₩42,245 | ₩42,245 | ₩42,245 | ₩42,245 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,982 | ₩41,982 | ₩41,982 | ₩41,982 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,934 | ₩41,974 | ₩41,934 | ₩41,969 | +0.08% | 800 |
|---|
| 2026.08.04 | ₩41,924 | ₩41,924 | ₩41,924 | ₩41,924 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,198 | ₩41,274 | ₩41,198 | ₩41,274 | +0.19% | 300 |
|---|
| 2026.07.31 | ₩41,064 | ₩41,110 | ₩41,064 | ₩41,110 | +0.11% | 200 |
|---|
| 2026.07.30 | ₩40,864 | ₩41,024 | ₩40,864 | ₩41,018 | +0.38% | 1천 |
|---|
| 2026.07.29 | ₩41,332 | ₩41,332 | ₩41,062 | ₩41,062 | -0.65% | 100 |
|---|
| 2026.07.28 | ₩41,320 | ₩41,320 | ₩41,320 | ₩41,320 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩40,928 | ₩40,928 | ₩40,928 | ₩40,928 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,676 | ₩40,694 | ₩40,676 | ₩40,694 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩40,396 | ₩40,396 | ₩40,381 | ₩40,381 | -0.04% | 200 |
|---|
| 2026.07.22 | ₩40,473 | ₩40,473 | ₩40,473 | ₩40,473 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,603 | ₩40,603 | ₩40,603 | ₩40,603 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,730 | ₩40,730 | ₩40,563 | ₩40,563 | -0.41% | 600 |
|---|
| 2026.07.17 | ₩40,642 | ₩40,642 | ₩40,642 | ₩40,642 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,817 | ₩40,817 | ₩40,817 | ₩40,817 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,837 | ₩40,837 | ₩40,513 | ₩40,513 | -0.79% | 1.1천 |
|---|
| 2026.07.14 | ₩40,925 | ₩40,925 | ₩40,925 | ₩40,925 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩41,193 | ₩41,193 | ₩41,193 | ₩41,193 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,191 | ₩41,191 | ₩41,191 | ₩41,191 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,131 | ₩41,131 | ₩41,107 | ₩41,107 | -0.06% | 200 |
|---|
| 2026.07.08 | ₩41,016 | ₩41,016 | ₩41,016 | ₩41,016 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,294 | ₩41,294 | ₩41,294 | ₩41,294 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,198 | ₩41,278 | ₩41,198 | ₩41,249 | +0.12% | 1.9천 |
|---|
| 2026.07.02 | ₩41,177 | ₩41,177 | ₩41,177 | ₩41,177 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,850 | ₩40,850 | ₩40,829 | ₩40,829 | -0.05% | 600 |
|---|
| 2026.06.30 | ₩40,692 | ₩40,692 | ₩40,692 | ₩40,692 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,449 | ₩40,508 | ₩40,449 | ₩40,508 | +0.15% | 1.2천 |
|---|
| 2026.06.26 | ₩40,396 | ₩40,396 | ₩40,396 | ₩40,396 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩40,068 | ₩40,068 | ₩40,068 | ₩40,068 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩39,937 | ₩39,937 | ₩39,937 | ₩39,937 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩39,927 | ₩39,927 | ₩39,859 | ₩39,859 | -0.17% | 200 |
|---|
| 2026.06.22 | ₩39,914 | ₩39,949 | ₩39,914 | ₩39,949 | +0.09% | 6.7천 |
|---|
| 2026.06.18 | ₩40,008 | ₩40,008 | ₩39,931 | ₩39,931 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩40,396 | ₩40,396 | ₩39,905 | ₩39,905 | -1.22% | 400 |
|---|
| 2026.06.16 | ₩40,355 | ₩40,355 | ₩40,355 | ₩40,355 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩40,543 | ₩40,543 | ₩40,543 | ₩40,543 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,315 | ₩40,369 | ₩40,315 | ₩40,342 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩40,048 | ₩40,382 | ₩39,941 | ₩40,194 | +0.36% | 5천 |
|---|
| 2026.06.10 | ₩40,115 | ₩40,115 | ₩39,898 | ₩39,898 | -0.54% | 2.8천 |
|---|
| 2026.06.09 | ₩39,646 | ₩40,068 | ₩39,646 | ₩40,068 | +1.06% | 700 |
|---|
| 2026.06.08 | ₩39,963 | ₩39,963 | ₩39,963 | ₩39,963 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,064 | ₩40,064 | ₩40,064 | ₩40,064 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,610 | ₩40,610 | ₩40,610 | ₩40,610 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩40,441 | ₩40,441 | ₩40,441 | ₩40,441 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,759 | ₩40,759 | ₩40,759 | ₩40,759 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,643 | ₩40,643 | ₩40,643 | ₩40,643 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,392 | ₩40,392 | ₩40,392 | ₩40,392 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,208 | ₩40,239 | ₩40,208 | ₩40,239 | +0.08% | 100 |
|---|
| 2026.05.27 | ₩40,091 | ₩40,091 | ₩40,091 | ₩40,091 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,227 | ₩40,227 | ₩40,227 | ₩40,227 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,219 | ₩40,219 | ₩40,219 | ₩40,219 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,822 | ₩39,822 | ₩39,822 | ₩39,822 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,743 | ₩39,743 | ₩39,743 | ₩39,743 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,553 | ₩39,553 | ₩39,553 | ₩39,553 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,625 | ₩39,625 | ₩39,625 | ₩39,625 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,221 | ₩39,221 | ₩39,221 | ₩39,221 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,483 | ₩39,483 | ₩39,483 | ₩39,483 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,137 | ₩39,137 | ₩39,137 | ₩39,137 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,228 | ₩39,228 | ₩39,228 | ₩39,228 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,097 | ₩39,097 | ₩39,097 | ₩39,097 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,075 | ₩39,075 | ₩39,075 | ₩39,075 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,160 | ₩39,160 | ₩39,160 | ₩39,160 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,218 | ₩39,243 | ₩39,218 | ₩39,243 | +0.06% | 800 |
|---|
| 2026.05.05 | ₩39,111 | ₩39,157 | ₩39,111 | ₩39,157 | +0.12% | 100 |
|---|
| 2026.05.04 | ₩39,098 | ₩39,126 | ₩39,098 | ₩39,126 | +0.07% | 200 |
|---|
| 2026.05.01 | ₩39,240 | ₩39,240 | ₩39,240 | ₩39,240 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,209 | ₩39,209 | ₩39,209 | ₩39,209 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,831 | ₩38,911 | ₩38,804 | ₩38,892 | +0.16% | 500 |
|---|
| 2026.04.28 | ₩38,817 | ₩38,849 | ₩38,817 | ₩38,849 | +0.08% | 400 |
|---|
| 2026.04.27 | ₩38,848 | ₩38,848 | ₩38,848 | ₩38,848 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩39,063 | ₩39,063 | ₩39,063 | ₩39,063 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,804 | ₩38,995 | ₩38,804 | ₩38,995 | +0.49% | 700 |
|---|
| 2026.04.22 | ₩38,968 | ₩38,968 | ₩38,968 | ₩38,968 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,879 | ₩38,879 | ₩38,879 | ₩38,879 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩39,113 | ₩39,113 | ₩39,113 | ₩39,113 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,098 | ₩39,114 | ₩39,098 | ₩39,114 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩38,790 | ₩38,806 | ₩38,790 | ₩38,806 | +0.04% | 100 |
|---|
| 2026.04.15 | ₩38,416 | ₩38,568 | ₩38,416 | ₩38,568 | +0.40% | 100 |
|---|
| 2026.04.14 | ₩38,432 | ₩38,432 | ₩38,432 | ₩38,432 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,353 | ₩38,353 | ₩38,353 | ₩38,353 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩38,081 | ₩38,081 | ₩37,974 | ₩37,987 | -0.25% | 500 |
|---|
| 2026.04.09 | ₩38,443 | ₩38,456 | ₩38,423 | ₩38,423 | -0.05% | 2.4천 |
|---|
| 2026.04.08 | ₩38,362 | ₩38,492 | ₩38,362 | ₩38,492 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩37,948 | ₩37,976 | ₩37,948 | ₩37,976 | +0.07% | 400 |
|---|
| 2026.04.06 | ₩38,089 | ₩38,089 | ₩38,089 | ₩38,089 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩37,613 | ₩38,028 | ₩37,613 | ₩38,028 | +1.10% | 100 |
|---|
| 2026.04.01 | ₩37,821 | ₩37,821 | ₩37,821 | ₩37,821 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩37,573 | ₩37,706 | ₩37,573 | ₩37,706 | +0.35% | 200 |
|---|
| 2026.03.30 | ₩37,153 | ₩37,153 | ₩37,153 | ₩37,153 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,027 | ₩37,027 | ₩37,027 | ₩37,027 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,908 | ₩37,908 | ₩37,500 | ₩37,500 | -1.08% | 2천 |
|---|
| 2026.03.25 | ₩37,908 | ₩37,908 | ₩37,758 | ₩37,758 | -0.40% | 100 |
|---|
| 2026.03.24 | ₩37,787 | ₩37,787 | ₩37,636 | ₩37,636 | -0.40% | 1.6천 |
|---|
| 2026.03.23 | ₩37,974 | ₩37,974 | ₩37,853 | ₩37,853 | -0.32% | 100 |
|---|
| 2026.03.20 | ₩37,644 | ₩37,644 | ₩37,644 | ₩37,644 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,079 | ₩38,079 | ₩38,079 | ₩38,079 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,163 | ₩38,163 | ₩38,163 | ₩38,163 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,857 | ₩38,884 | ₩38,785 | ₩38,785 | -0.19% | 1.7천 |
|---|
| 2026.03.16 | ₩38,947 | ₩38,947 | ₩38,947 | ₩38,947 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,666 | ₩38,666 | ₩38,666 | ₩38,666 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,683 | ₩38,683 | ₩38,665 | ₩38,665 | -0.05% | 400 |
|---|
| 2026.03.11 | ₩38,975 | ₩38,975 | ₩38,975 | ₩38,975 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,352 | ₩39,352 | ₩39,210 | ₩39,210 | -0.36% | 800 |
|---|
| 2026.03.09 | ₩39,487 | ₩39,487 | ₩39,487 | ₩39,487 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩39,495 | ₩39,495 | ₩39,495 | ₩39,495 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,553 | ₩39,557 | ₩39,553 | ₩39,557 | +0.01% | 200 |
|---|
| 2026.03.04 | ₩39,816 | ₩39,816 | ₩39,816 | ₩39,816 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,660 | ₩39,663 | ₩39,660 | ₩39,663 | +0.01% | 100 |
|---|
| 2026.03.02 | ₩39,966 | ₩39,966 | ₩39,966 | ₩39,966 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,981 | ₩39,981 | ₩39,981 | ₩39,981 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩39,580 | ₩39,610 | ₩39,580 | ₩39,610 | +0.08% | 2천 |
|---|
| 2026.02.25 | ₩39,478 | ₩39,478 | ₩39,478 | ₩39,478 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,513 | ₩39,521 | ₩39,513 | ₩39,521 | +0.02% | 300 |
|---|
| 2026.02.23 | ₩39,312 | ₩39,312 | ₩39,240 | ₩39,240 | -0.18% | 500 |
|---|
| 2026.02.20 | ₩39,406 | ₩39,471 | ₩39,406 | ₩39,471 | +0.17% | 100 |
|---|
| 2026.02.19 | ₩39,379 | ₩39,419 | ₩39,379 | ₩39,414 | +0.09% | 800 |
|---|
| 2026.02.18 | ₩39,502 | ₩39,502 | ₩39,502 | ₩39,502 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩39,412 | ₩39,412 | ₩39,375 | ₩39,375 | -0.10% | 800 |
|---|
| 2026.02.13 | ₩39,513 | ₩39,513 | ₩39,513 | ₩39,513 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,580 | ₩39,580 | ₩39,111 | ₩39,111 | -1.18% | 100 |
|---|
| 2026.02.11 | ₩39,272 | ₩39,451 | ₩39,259 | ₩39,451 | +0.46% | 3천 |
|---|
| 2026.02.10 | ₩39,351 | ₩39,351 | ₩39,351 | ₩39,351 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,218 | ₩39,370 | ₩39,218 | ₩39,370 | +0.39% | 400 |
|---|
| 2026.02.06 | ₩39,125 | ₩39,327 | ₩39,125 | ₩39,327 | +0.52% | 1.3천 |
|---|
| 2026.02.05 | ₩38,897 | ₩39,189 | ₩38,823 | ₩38,823 | -0.19% | 1.2천 |
|---|
| 2026.02.04 | ₩38,911 | ₩38,911 | ₩38,895 | ₩38,895 | -0.04% | 200 |
|---|
| 2026.02.03 | ₩38,863 | ₩38,863 | ₩38,863 | ₩38,863 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,125 | ₩39,125 | ₩39,098 | ₩39,098 | -0.07% | 1.6천 |
|---|
| 2026.01.30 | ₩38,954 | ₩38,954 | ₩38,954 | ₩38,954 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,887 | ₩38,887 | ₩38,887 | ₩38,887 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩39,178 | ₩39,178 | ₩39,045 | ₩39,098 | -0.20% | 2.7천 |
|---|
| 2026.01.27 | ₩39,045 | ₩39,144 | ₩39,045 | ₩39,144 | +0.25% | 1.3천 |
|---|
| 2026.01.26 | ₩39,178 | ₩39,232 | ₩39,178 | ₩39,212 | +0.09% | 1.1천 |
|---|
| 2026.01.23 | ₩38,951 | ₩38,983 | ₩38,938 | ₩38,983 | +0.08% | 1천 |
|---|
| 2026.01.22 | ₩38,932 | ₩38,932 | ₩38,932 | ₩38,932 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,563 | ₩38,750 | ₩38,563 | ₩38,722 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩38,456 | ₩38,456 | ₩38,419 | ₩38,419 | -0.10% | 300 |
|---|
| 2026.01.16 | ₩38,737 | ₩38,877 | ₩38,737 | ₩38,877 | +0.36% | 400 |
|---|
| 2026.01.15 | ₩38,978 | ₩38,991 | ₩38,847 | ₩38,847 | -0.34% | 4.6천 |
|---|
| 2026.01.14 | ₩38,853 | ₩38,853 | ₩38,853 | ₩38,853 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,745 | ₩38,745 | ₩38,745 | ₩38,745 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,871 | ₩38,946 | ₩38,871 | ₩38,946 | +0.19% | 400 |
|---|
| 2026.01.09 | ₩38,897 | ₩38,897 | ₩38,861 | ₩38,861 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩38,750 | ₩38,750 | ₩38,740 | ₩38,740 | -0.03% | 100 |
|---|
| 2026.01.07 | ₩38,857 | ₩38,857 | ₩38,634 | ₩38,634 | -0.57% | 300 |
|---|
| 2026.01.06 | ₩38,857 | ₩38,857 | ₩38,837 | ₩38,837 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩38,443 | ₩38,528 | ₩38,443 | ₩38,528 | +0.22% | 700 |
|---|
| 2026.01.02 | ₩38,376 | ₩38,380 | ₩38,376 | ₩38,380 | +0.01% | 200 |
|---|
| 2025.12.31 | ₩38,657 | ₩38,657 | ₩38,568 | ₩38,568 | -0.23% | 100 |
|---|
| 2025.12.30 | ₩38,897 | ₩38,904 | ₩38,857 | ₩38,857 | -0.10% | 200 |
|---|
| 2025.12.29 | ₩38,958 | ₩38,958 | ₩38,905 | ₩38,905 | -0.13% | 300 |
|---|
| 2025.12.26 | ₩38,884 | ₩38,975 | ₩38,884 | ₩38,975 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩38,954 | ₩38,954 | ₩38,954 | ₩38,954 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,813 | ₩38,813 | ₩38,813 | ₩38,813 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,817 | ₩38,817 | ₩38,817 | ₩38,817 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,550 | ₩38,552 | ₩38,550 | ₩38,552 | +0.01% | 400 |
|---|
| 2025.12.18 | ₩38,590 | ₩38,590 | ₩38,415 | ₩38,415 | -0.45% | 200 |
|---|
| 2025.12.17 | ₩38,389 | ₩38,389 | ₩38,376 | ₩38,376 | -0.03% | 1.1천 |
|---|
| 2025.12.16 | ₩38,427 | ₩38,427 | ₩38,427 | ₩38,427 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,794 | ₩38,794 | ₩38,794 | ₩38,794 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩38,780 | ₩38,780 | ₩38,780 | ₩38,780 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩38,857 | ₩38,857 | ₩38,848 | ₩38,848 | -0.02% | 200 |
|---|
| 2025.12.10 | ₩38,483 | ₩38,536 | ₩38,376 | ₩38,536 | +0.14% | 1.4천 |
|---|
| 2025.12.09 | ₩38,376 | ₩38,376 | ₩38,376 | ₩38,376 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,456 | ₩38,456 | ₩38,456 | ₩38,456 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,691 | ₩38,691 | ₩38,691 | ₩38,691 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,590 | ₩38,665 | ₩38,590 | ₩38,665 | +0.19% | 200 |
|---|
| 2025.12.03 | ₩38,694 | ₩38,694 | ₩38,694 | ₩38,694 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,564 | ₩38,564 | ₩38,564 | ₩38,564 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,670 | ₩38,670 | ₩38,576 | ₩38,582 | -0.23% | 7.2천 |
|---|
| 2025.11.28 | ₩38,912 | ₩38,912 | ₩38,912 | ₩38,912 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,758 | ₩38,758 | ₩38,758 | ₩38,758 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩38,483 | ₩38,610 | ₩38,483 | ₩38,610 | +0.33% | 800 |
|---|
| 2025.11.24 | ₩38,206 | ₩38,206 | ₩38,206 | ₩38,206 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,164 | ₩38,164 | ₩38,164 | ₩38,164 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,720 | ₩37,735 | ₩37,720 | ₩37,735 | +0.04% | 200 |
|---|
| 2025.11.19 | ₩38,033 | ₩38,033 | ₩38,033 | ₩38,033 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,195 | ₩38,195 | ₩38,195 | ₩38,195 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,550 | ₩38,550 | ₩38,243 | ₩38,243 | -0.79% | 900 |
|---|
| 2025.11.14 | ₩38,402 | ₩38,503 | ₩38,333 | ₩38,503 | +0.26% | 800 |
|---|
| 2025.11.13 | ₩39,992 | ₩39,992 | ₩39,992 | ₩39,992 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩38,718 | ₩38,718 | ₩38,718 | ₩38,718 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩38,645 | ₩38,645 | ₩38,645 | ₩38,645 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩38,373 | ₩38,373 | ₩38,373 | ₩38,373 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,147 | ₩38,147 | ₩38,147 | ₩38,147 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,904 | ₩37,904 | ₩37,904 | ₩37,904 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,108 | ₩38,160 | ₩38,108 | ₩38,160 | +0.14% | 800 |
|---|
| 2025.11.04 | ₩38,162 | ₩38,162 | ₩38,162 | ₩38,162 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,069 | ₩38,282 | ₩38,069 | ₩38,282 | +0.56% | 500 |
|---|
| 2025.10.31 | ₩38,445 | ₩38,445 | ₩38,445 | ₩38,445 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,372 | ₩38,372 | ₩38,372 | ₩38,372 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩38,530 | ₩38,530 | ₩38,269 | ₩38,278 | -0.65% | 700 |
|---|
| 2025.10.28 | ₩38,964 | ₩38,964 | ₩38,871 | ₩38,871 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩39,071 | ₩39,110 | ₩39,071 | ₩39,110 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩38,951 | ₩38,951 | ₩38,927 | ₩38,927 | -0.06% | 100 |
|---|
| 2025.10.23 | ₩38,897 | ₩38,897 | ₩38,876 | ₩38,876 | -0.06% | 600 |
|---|
| 2025.10.22 | ₩38,897 | ₩38,897 | ₩38,897 | ₩38,897 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,007 | ₩39,007 | ₩39,007 | ₩39,007 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩38,831 | ₩38,964 | ₩38,831 | ₩38,919 | +0.23% | 1.4천 |
|---|
| 2025.10.17 | ₩38,645 | ₩38,645 | ₩38,645 | ₩38,645 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,341 | ₩38,341 | ₩38,341 | ₩38,341 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩38,617 | ₩38,645 | ₩38,617 | ₩38,645 | +0.07% | 900 |
|---|
| 2025.10.14 | ₩38,630 | ₩38,774 | ₩38,630 | ₩38,774 | +0.37% | 500 |
|---|
| 2025.10.13 | ₩38,578 | ₩38,578 | ₩38,578 | ₩38,578 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,437 | ₩38,437 | ₩38,437 | ₩38,437 | 0.00% | 100 |
|---|