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 | ₩42,401 | ₩42,401 | ₩42,401 | ₩42,401 | 0.00% | 100 |
| 2026.10.08 | ₩42,087 | ₩42,231 | ₩42,073 | ₩42,231 | +0.34% | 7.1천 |
| 2026.10.07 | ₩42,093 | ₩42,093 | ₩42,004 | ₩42,004 | -0.21% | 200 |
| 2026.10.06 | ₩42,158 | ₩42,158 | ₩42,158 | ₩42,158 | 0.00% | 100 |
| 2026.10.05 | ₩41,605 | ₩41,770 | ₩41,605 | ₩41,770 | +0.40% | 200 |
| 2026.10.02 | ₩41,428 | ₩41,428 | ₩41,428 | ₩41,428 | 0.00% | 100 |
| 2026.10.01 | ₩41,333 | ₩41,333 | ₩41,333 | ₩41,333 | 0.00% | 100 |
| 2026.09.30 | ₩41,054 | ₩41,054 | ₩41,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,054 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,150 | ₩41,150 | ₩41,150 | ₩41,150 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩41,143 | ₩41,143 | ₩41,143 | ₩41,143 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩41,353 | ₩41,353 | ₩41,353 | ₩41,353 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,332 | ₩41,332 | ₩41,332 | ₩41,332 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,455 | ₩41,455 | ₩41,455 | ₩41,455 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,605 | ₩41,605 | ₩41,598 | ₩41,598 | -0.02% | 200 |
|---|
| 2026.09.21 | ₩41,645 | ₩41,679 | ₩41,645 | ₩41,679 | +0.08% | 700 |
|---|
| 2026.09.18 | ₩41,359 | ₩41,359 | ₩41,359 | ₩41,359 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,444 | ₩41,466 | ₩41,444 | ₩41,466 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩41,317 | ₩41,317 | ₩41,317 | ₩41,317 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,565 | ₩41,565 | ₩41,561 | ₩41,561 | -0.01% | 200 |
|---|
| 2026.09.14 | ₩41,973 | ₩41,973 | ₩41,973 | ₩41,973 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,819 | ₩41,819 | ₩41,819 | ₩41,819 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,527 | ₩41,527 | ₩41,527 | ₩41,527 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,783 | ₩41,783 | ₩41,783 | ₩41,783 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,127 | ₩42,127 | ₩42,056 | ₩42,056 | -0.17% | 4.4천 |
|---|
| 2026.09.04 | ₩42,568 | ₩42,568 | ₩42,464 | ₩42,464 | -0.25% | 500 |
|---|
| 2026.09.03 | ₩42,676 | ₩42,821 | ₩42,676 | ₩42,821 | +0.34% | 500 |
|---|
| 2026.09.02 | ₩42,582 | ₩42,582 | ₩42,524 | ₩42,524 | -0.14% | 1.7천 |
|---|
| 2026.09.01 | ₩42,563 | ₩42,563 | ₩42,563 | ₩42,563 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,825 | ₩42,825 | ₩42,825 | ₩42,825 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,890 | ₩42,930 | ₩42,870 | ₩42,920 | +0.07% | 1.6천 |
|---|
| 2026.08.27 | ₩43,077 | ₩43,077 | ₩43,077 | ₩43,077 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,863 | ₩42,863 | ₩42,863 | ₩42,863 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,823 | ₩42,823 | ₩42,823 | ₩42,823 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,742 | ₩42,760 | ₩42,742 | ₩42,760 | +0.04% | 200 |
|---|
| 2026.08.21 | ₩42,667 | ₩42,667 | ₩42,667 | ₩42,667 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,448 | ₩42,448 | ₩42,448 | ₩42,448 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,642 | ₩42,642 | ₩42,642 | ₩42,642 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,303 | ₩42,303 | ₩42,303 | ₩42,303 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,421 | ₩42,421 | ₩42,274 | ₩42,295 | -0.30% | 300 |
|---|
| 2026.08.14 | ₩42,595 | ₩42,602 | ₩42,595 | ₩42,602 | +0.02% | 700 |
|---|
| 2026.08.13 | ₩42,435 | ₩42,658 | ₩42,435 | ₩42,658 | +0.53% | 300 |
|---|
| 2026.08.12 | ₩42,381 | ₩42,394 | ₩42,370 | ₩42,370 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩42,421 | ₩42,421 | ₩42,389 | ₩42,389 | -0.08% | 200 |
|---|
| 2026.08.10 | ₩42,421 | ₩42,435 | ₩42,369 | ₩42,369 | -0.12% | 900 |
|---|
| 2026.08.07 | ₩42,265 | ₩42,265 | ₩42,265 | ₩42,265 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,001 | ₩42,001 | ₩42,001 | ₩42,001 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,953 | ₩41,993 | ₩41,953 | ₩41,988 | +0.08% | 800 |
|---|
| 2026.08.04 | ₩41,944 | ₩41,944 | ₩41,944 | ₩41,944 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,217 | ₩41,293 | ₩41,217 | ₩41,293 | +0.19% | 300 |
|---|
| 2026.07.31 | ₩41,083 | ₩41,129 | ₩41,083 | ₩41,129 | +0.11% | 200 |
|---|
| 2026.07.30 | ₩40,882 | ₩41,043 | ₩40,882 | ₩41,036 | +0.38% | 1천 |
|---|
| 2026.07.29 | ₩41,351 | ₩41,351 | ₩41,080 | ₩41,080 | -0.65% | 100 |
|---|
| 2026.07.28 | ₩41,339 | ₩41,339 | ₩41,339 | ₩41,339 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩40,947 | ₩40,947 | ₩40,947 | ₩40,947 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,695 | ₩40,712 | ₩40,695 | ₩40,712 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩40,414 | ₩40,414 | ₩40,399 | ₩40,399 | -0.04% | 200 |
|---|
| 2026.07.22 | ₩40,492 | ₩40,492 | ₩40,492 | ₩40,492 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,621 | ₩40,621 | ₩40,621 | ₩40,621 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,748 | ₩40,748 | ₩40,581 | ₩40,581 | -0.41% | 600 |
|---|
| 2026.07.17 | ₩40,660 | ₩40,660 | ₩40,660 | ₩40,660 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,835 | ₩40,835 | ₩40,835 | ₩40,835 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,856 | ₩40,856 | ₩40,532 | ₩40,532 | -0.79% | 1.1천 |
|---|
| 2026.07.14 | ₩40,944 | ₩40,944 | ₩40,944 | ₩40,944 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩41,212 | ₩41,212 | ₩41,212 | ₩41,212 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,210 | ₩41,210 | ₩41,210 | ₩41,210 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,150 | ₩41,150 | ₩41,126 | ₩41,126 | -0.06% | 200 |
|---|
| 2026.07.08 | ₩41,035 | ₩41,035 | ₩41,035 | ₩41,035 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,313 | ₩41,313 | ₩41,313 | ₩41,313 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,217 | ₩41,297 | ₩41,217 | ₩41,268 | +0.12% | 1.9천 |
|---|
| 2026.07.02 | ₩41,195 | ₩41,195 | ₩41,195 | ₩41,195 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,869 | ₩40,869 | ₩40,848 | ₩40,848 | -0.05% | 600 |
|---|
| 2026.06.30 | ₩40,711 | ₩40,711 | ₩40,711 | ₩40,711 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,467 | ₩40,526 | ₩40,467 | ₩40,526 | +0.15% | 1.2천 |
|---|
| 2026.06.26 | ₩40,414 | ₩40,414 | ₩40,414 | ₩40,414 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩40,086 | ₩40,086 | ₩40,086 | ₩40,086 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩39,955 | ₩39,955 | ₩39,955 | ₩39,955 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩39,946 | ₩39,946 | ₩39,877 | ₩39,877 | -0.17% | 200 |
|---|
| 2026.06.22 | ₩39,932 | ₩39,967 | ₩39,932 | ₩39,967 | +0.09% | 6.7천 |
|---|
| 2026.06.18 | ₩40,026 | ₩40,026 | ₩39,950 | ₩39,950 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩40,414 | ₩40,414 | ₩39,923 | ₩39,923 | -1.22% | 400 |
|---|
| 2026.06.16 | ₩40,374 | ₩40,374 | ₩40,374 | ₩40,374 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩40,561 | ₩40,561 | ₩40,561 | ₩40,561 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,334 | ₩40,387 | ₩40,334 | ₩40,360 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩40,066 | ₩40,401 | ₩39,959 | ₩40,212 | +0.36% | 5천 |
|---|
| 2026.06.10 | ₩40,133 | ₩40,133 | ₩39,916 | ₩39,916 | -0.54% | 2.8천 |
|---|
| 2026.06.09 | ₩39,665 | ₩40,086 | ₩39,665 | ₩40,086 | +1.06% | 700 |
|---|
| 2026.06.08 | ₩39,982 | ₩39,982 | ₩39,982 | ₩39,982 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,082 | ₩40,082 | ₩40,082 | ₩40,082 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,628 | ₩40,628 | ₩40,628 | ₩40,628 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩40,459 | ₩40,459 | ₩40,459 | ₩40,459 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,778 | ₩40,778 | ₩40,778 | ₩40,778 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,662 | ₩40,662 | ₩40,662 | ₩40,662 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,410 | ₩40,410 | ₩40,410 | ₩40,410 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,227 | ₩40,257 | ₩40,227 | ₩40,257 | +0.08% | 100 |
|---|
| 2026.05.27 | ₩40,109 | ₩40,109 | ₩40,109 | ₩40,109 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,245 | ₩40,245 | ₩40,245 | ₩40,245 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,237 | ₩40,237 | ₩40,237 | ₩40,237 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,840 | ₩39,840 | ₩39,840 | ₩39,840 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,761 | ₩39,761 | ₩39,761 | ₩39,761 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,571 | ₩39,571 | ₩39,571 | ₩39,571 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,643 | ₩39,643 | ₩39,643 | ₩39,643 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,239 | ₩39,239 | ₩39,239 | ₩39,239 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,501 | ₩39,501 | ₩39,501 | ₩39,501 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,155 | ₩39,155 | ₩39,155 | ₩39,155 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,246 | ₩39,246 | ₩39,246 | ₩39,246 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,115 | ₩39,115 | ₩39,115 | ₩39,115 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,093 | ₩39,093 | ₩39,093 | ₩39,093 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,177 | ₩39,177 | ₩39,177 | ₩39,177 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,236 | ₩39,260 | ₩39,236 | ₩39,260 | +0.06% | 800 |
|---|
| 2026.05.05 | ₩39,129 | ₩39,175 | ₩39,129 | ₩39,175 | +0.12% | 100 |
|---|
| 2026.05.04 | ₩39,116 | ₩39,144 | ₩39,116 | ₩39,144 | +0.07% | 200 |
|---|
| 2026.05.01 | ₩39,258 | ₩39,258 | ₩39,258 | ₩39,258 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,227 | ₩39,227 | ₩39,227 | ₩39,227 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,848 | ₩38,929 | ₩38,821 | ₩38,910 | +0.16% | 500 |
|---|
| 2026.04.28 | ₩38,835 | ₩38,867 | ₩38,835 | ₩38,867 | +0.08% | 400 |
|---|
| 2026.04.27 | ₩38,866 | ₩38,866 | ₩38,866 | ₩38,866 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩39,081 | ₩39,081 | ₩39,081 | ₩39,081 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,821 | ₩39,013 | ₩38,821 | ₩39,013 | +0.49% | 700 |
|---|
| 2026.04.22 | ₩38,986 | ₩38,986 | ₩38,986 | ₩38,986 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,896 | ₩38,896 | ₩38,896 | ₩38,896 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩39,131 | ₩39,131 | ₩39,131 | ₩39,131 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,116 | ₩39,132 | ₩39,116 | ₩39,132 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩38,808 | ₩38,824 | ₩38,808 | ₩38,824 | +0.04% | 100 |
|---|
| 2026.04.15 | ₩38,433 | ₩38,586 | ₩38,433 | ₩38,586 | +0.40% | 100 |
|---|
| 2026.04.14 | ₩38,449 | ₩38,449 | ₩38,449 | ₩38,449 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,370 | ₩38,370 | ₩38,370 | ₩38,370 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩38,099 | ₩38,099 | ₩37,992 | ₩38,004 | -0.25% | 500 |
|---|
| 2026.04.09 | ₩38,460 | ₩38,474 | ₩38,440 | ₩38,440 | -0.05% | 2.4천 |
|---|
| 2026.04.08 | ₩38,380 | ₩38,510 | ₩38,380 | ₩38,510 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩37,965 | ₩37,993 | ₩37,965 | ₩37,993 | +0.07% | 400 |
|---|
| 2026.04.06 | ₩38,107 | ₩38,107 | ₩38,107 | ₩38,107 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩37,630 | ₩38,045 | ₩37,630 | ₩38,045 | +1.10% | 100 |
|---|
| 2026.04.01 | ₩37,838 | ₩37,838 | ₩37,838 | ₩37,838 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩37,590 | ₩37,723 | ₩37,590 | ₩37,723 | +0.35% | 200 |
|---|
| 2026.03.30 | ₩37,170 | ₩37,170 | ₩37,170 | ₩37,170 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,044 | ₩37,044 | ₩37,044 | ₩37,044 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,925 | ₩37,925 | ₩37,517 | ₩37,517 | -1.08% | 2천 |
|---|
| 2026.03.25 | ₩37,925 | ₩37,925 | ₩37,775 | ₩37,775 | -0.40% | 100 |
|---|
| 2026.03.24 | ₩37,804 | ₩37,804 | ₩37,653 | ₩37,653 | -0.40% | 1.6천 |
|---|
| 2026.03.23 | ₩37,992 | ₩37,992 | ₩37,870 | ₩37,870 | -0.32% | 100 |
|---|
| 2026.03.20 | ₩37,661 | ₩37,661 | ₩37,661 | ₩37,661 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,096 | ₩38,096 | ₩38,096 | ₩38,096 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,180 | ₩38,180 | ₩38,180 | ₩38,180 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,875 | ₩38,902 | ₩38,803 | ₩38,803 | -0.19% | 1.7천 |
|---|
| 2026.03.16 | ₩38,965 | ₩38,965 | ₩38,965 | ₩38,965 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,684 | ₩38,684 | ₩38,684 | ₩38,684 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,701 | ₩38,701 | ₩38,682 | ₩38,682 | -0.05% | 400 |
|---|
| 2026.03.11 | ₩38,993 | ₩38,993 | ₩38,993 | ₩38,993 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,370 | ₩39,370 | ₩39,228 | ₩39,228 | -0.36% | 800 |
|---|
| 2026.03.09 | ₩39,505 | ₩39,505 | ₩39,505 | ₩39,505 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩39,513 | ₩39,513 | ₩39,513 | ₩39,513 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,571 | ₩39,575 | ₩39,571 | ₩39,575 | +0.01% | 200 |
|---|
| 2026.03.04 | ₩39,834 | ₩39,834 | ₩39,834 | ₩39,834 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,678 | ₩39,681 | ₩39,678 | ₩39,681 | +0.01% | 100 |
|---|
| 2026.03.02 | ₩39,984 | ₩39,984 | ₩39,984 | ₩39,984 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,999 | ₩39,999 | ₩39,999 | ₩39,999 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩39,598 | ₩39,628 | ₩39,598 | ₩39,628 | +0.08% | 2천 |
|---|
| 2026.02.25 | ₩39,496 | ₩39,496 | ₩39,496 | ₩39,496 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,531 | ₩39,539 | ₩39,531 | ₩39,539 | +0.02% | 300 |
|---|
| 2026.02.23 | ₩39,330 | ₩39,330 | ₩39,258 | ₩39,258 | -0.18% | 500 |
|---|
| 2026.02.20 | ₩39,424 | ₩39,489 | ₩39,424 | ₩39,489 | +0.17% | 100 |
|---|
| 2026.02.19 | ₩39,397 | ₩39,437 | ₩39,397 | ₩39,432 | +0.09% | 800 |
|---|
| 2026.02.18 | ₩39,520 | ₩39,520 | ₩39,520 | ₩39,520 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩39,430 | ₩39,430 | ₩39,393 | ₩39,393 | -0.10% | 800 |
|---|
| 2026.02.13 | ₩39,531 | ₩39,531 | ₩39,531 | ₩39,531 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,598 | ₩39,598 | ₩39,129 | ₩39,129 | -1.18% | 100 |
|---|
| 2026.02.11 | ₩39,290 | ₩39,469 | ₩39,276 | ₩39,469 | +0.46% | 3천 |
|---|
| 2026.02.10 | ₩39,369 | ₩39,369 | ₩39,369 | ₩39,369 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,236 | ₩39,388 | ₩39,236 | ₩39,388 | +0.39% | 400 |
|---|
| 2026.02.06 | ₩39,143 | ₩39,345 | ₩39,143 | ₩39,345 | +0.52% | 1.3천 |
|---|
| 2026.02.05 | ₩38,915 | ₩39,207 | ₩38,840 | ₩38,840 | -0.19% | 1.2천 |
|---|
| 2026.02.04 | ₩38,929 | ₩38,929 | ₩38,912 | ₩38,912 | -0.04% | 200 |
|---|
| 2026.02.03 | ₩38,880 | ₩38,880 | ₩38,880 | ₩38,880 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,143 | ₩39,143 | ₩39,116 | ₩39,116 | -0.07% | 1.6천 |
|---|
| 2026.01.30 | ₩38,971 | ₩38,971 | ₩38,971 | ₩38,971 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,904 | ₩38,904 | ₩38,904 | ₩38,904 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩39,196 | ₩39,196 | ₩39,062 | ₩39,116 | -0.20% | 2.7천 |
|---|
| 2026.01.27 | ₩39,062 | ₩39,161 | ₩39,062 | ₩39,161 | +0.25% | 1.3천 |
|---|
| 2026.01.26 | ₩39,196 | ₩39,250 | ₩39,196 | ₩39,230 | +0.09% | 1.1천 |
|---|
| 2026.01.23 | ₩38,969 | ₩39,001 | ₩38,955 | ₩39,001 | +0.08% | 1천 |
|---|
| 2026.01.22 | ₩38,950 | ₩38,950 | ₩38,950 | ₩38,950 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,581 | ₩38,768 | ₩38,581 | ₩38,740 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩38,474 | ₩38,474 | ₩38,436 | ₩38,436 | -0.10% | 300 |
|---|
| 2026.01.16 | ₩38,755 | ₩38,895 | ₩38,755 | ₩38,895 | +0.36% | 400 |
|---|
| 2026.01.15 | ₩38,995 | ₩39,009 | ₩38,864 | ₩38,864 | -0.34% | 4.6천 |
|---|
| 2026.01.14 | ₩38,871 | ₩38,871 | ₩38,871 | ₩38,871 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,763 | ₩38,763 | ₩38,763 | ₩38,763 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,888 | ₩38,963 | ₩38,888 | ₩38,963 | +0.19% | 400 |
|---|
| 2026.01.09 | ₩38,915 | ₩38,915 | ₩38,879 | ₩38,879 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩38,768 | ₩38,768 | ₩38,757 | ₩38,757 | -0.03% | 100 |
|---|
| 2026.01.07 | ₩38,875 | ₩38,875 | ₩38,652 | ₩38,652 | -0.57% | 300 |
|---|
| 2026.01.06 | ₩38,875 | ₩38,875 | ₩38,855 | ₩38,855 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩38,460 | ₩38,546 | ₩38,460 | ₩38,546 | +0.22% | 700 |
|---|
| 2026.01.02 | ₩38,393 | ₩38,397 | ₩38,393 | ₩38,397 | +0.01% | 200 |
|---|
| 2025.12.31 | ₩38,674 | ₩38,674 | ₩38,586 | ₩38,586 | -0.23% | 100 |
|---|
| 2025.12.30 | ₩38,915 | ₩38,922 | ₩38,875 | ₩38,875 | -0.10% | 200 |
|---|
| 2025.12.29 | ₩38,975 | ₩38,975 | ₩38,923 | ₩38,923 | -0.13% | 300 |
|---|
| 2025.12.26 | ₩38,902 | ₩38,993 | ₩38,902 | ₩38,993 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩38,971 | ₩38,971 | ₩38,971 | ₩38,971 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,831 | ₩38,831 | ₩38,831 | ₩38,831 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,835 | ₩38,835 | ₩38,835 | ₩38,835 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,567 | ₩38,570 | ₩38,567 | ₩38,570 | +0.01% | 400 |
|---|
| 2025.12.18 | ₩38,607 | ₩38,607 | ₩38,432 | ₩38,432 | -0.45% | 200 |
|---|
| 2025.12.17 | ₩38,407 | ₩38,407 | ₩38,393 | ₩38,393 | -0.03% | 1.1천 |
|---|
| 2025.12.16 | ₩38,444 | ₩38,444 | ₩38,444 | ₩38,444 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,812 | ₩38,812 | ₩38,812 | ₩38,812 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩38,797 | ₩38,797 | ₩38,797 | ₩38,797 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩38,875 | ₩38,875 | ₩38,866 | ₩38,866 | -0.02% | 200 |
|---|
| 2025.12.10 | ₩38,500 | ₩38,554 | ₩38,393 | ₩38,554 | +0.14% | 1.4천 |
|---|
| 2025.12.09 | ₩38,393 | ₩38,393 | ₩38,393 | ₩38,393 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,474 | ₩38,474 | ₩38,474 | ₩38,474 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,709 | ₩38,709 | ₩38,709 | ₩38,709 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,607 | ₩38,682 | ₩38,607 | ₩38,682 | +0.19% | 200 |
|---|
| 2025.12.03 | ₩38,712 | ₩38,712 | ₩38,712 | ₩38,712 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,582 | ₩38,582 | ₩38,582 | ₩38,582 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,688 | ₩38,688 | ₩38,594 | ₩38,599 | -0.23% | 7.2천 |
|---|
| 2025.11.28 | ₩38,930 | ₩38,930 | ₩38,930 | ₩38,930 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,776 | ₩38,776 | ₩38,776 | ₩38,776 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩38,500 | ₩38,627 | ₩38,500 | ₩38,627 | +0.33% | 800 |
|---|
| 2025.11.24 | ₩38,223 | ₩38,223 | ₩38,223 | ₩38,223 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,182 | ₩38,182 | ₩38,182 | ₩38,182 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,738 | ₩37,752 | ₩37,738 | ₩37,752 | +0.04% | 200 |
|---|
| 2025.11.19 | ₩38,051 | ₩38,051 | ₩38,051 | ₩38,051 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,213 | ₩38,213 | ₩38,213 | ₩38,213 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,567 | ₩38,567 | ₩38,261 | ₩38,261 | -0.79% | 900 |
|---|
| 2025.11.14 | ₩38,420 | ₩38,520 | ₩38,350 | ₩38,520 | +0.26% | 800 |
|---|
| 2025.11.13 | ₩40,010 | ₩40,010 | ₩40,010 | ₩40,010 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩38,736 | ₩38,736 | ₩38,736 | ₩38,736 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩38,662 | ₩38,662 | ₩38,662 | ₩38,662 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩38,391 | ₩38,391 | ₩38,391 | ₩38,391 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,164 | ₩38,164 | ₩38,164 | ₩38,164 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,921 | ₩37,921 | ₩37,921 | ₩37,921 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,126 | ₩38,178 | ₩38,126 | ₩38,178 | +0.14% | 800 |
|---|
| 2025.11.04 | ₩38,179 | ₩38,179 | ₩38,179 | ₩38,179 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,087 | ₩38,300 | ₩38,087 | ₩38,300 | +0.56% | 500 |
|---|
| 2025.10.31 | ₩38,463 | ₩38,463 | ₩38,463 | ₩38,463 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,389 | ₩38,389 | ₩38,389 | ₩38,389 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩38,547 | ₩38,547 | ₩38,286 | ₩38,296 | -0.65% | 700 |
|---|
| 2025.10.28 | ₩38,982 | ₩38,982 | ₩38,888 | ₩38,888 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩39,089 | ₩39,128 | ₩39,089 | ₩39,128 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩38,969 | ₩38,969 | ₩38,945 | ₩38,945 | -0.06% | 100 |
|---|
| 2025.10.23 | ₩38,915 | ₩38,915 | ₩38,894 | ₩38,894 | -0.06% | 600 |
|---|
| 2025.10.22 | ₩38,915 | ₩38,915 | ₩38,915 | ₩38,915 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,025 | ₩39,025 | ₩39,025 | ₩39,025 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩38,848 | ₩38,982 | ₩38,848 | ₩38,937 | +0.23% | 1.4천 |
|---|
| 2025.10.17 | ₩38,662 | ₩38,662 | ₩38,662 | ₩38,662 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,358 | ₩38,358 | ₩38,358 | ₩38,358 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩38,634 | ₩38,662 | ₩38,634 | ₩38,662 | +0.07% | 900 |
|---|
| 2025.10.14 | ₩38,648 | ₩38,792 | ₩38,648 | ₩38,792 | +0.37% | 500 |
|---|
| 2025.10.13 | ₩38,595 | ₩38,595 | ₩38,595 | ₩38,595 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,455 | ₩38,455 | ₩38,455 | ₩38,455 | 0.00% | 100 |
|---|