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 | ₩42,323 | ₩42,323 | ₩42,323 | ₩42,323 | 0.00% | 100 |
| 2026.10.08 | ₩42,009 | ₩42,153 | ₩41,995 | ₩42,153 | +0.34% | 7.1천 |
| 2026.10.07 | ₩42,015 | ₩42,015 | ₩41,926 | ₩41,926 | -0.21% | 200 |
| 2026.10.06 | ₩42,080 | ₩42,080 | ₩42,080 | ₩42,080 | 0.00% | 100 |
| 2026.10.05 | ₩41,528 | ₩41,692 | ₩41,528 | ₩41,692 | +0.40% | 200 |
| 2026.10.02 | ₩41,352 | ₩41,352 | ₩41,352 | ₩41,352 | 0.00% | 100 |
| 2026.10.01 | ₩41,257 | ₩41,257 | ₩41,257 | ₩41,257 | 0.00% | 100 |
| 2026.09.30 | ₩40,978 | ₩40,978 | ₩40,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,978 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,074 | ₩41,074 | ₩41,074 | ₩41,074 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩41,067 | ₩41,067 | ₩41,067 | ₩41,067 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩41,277 | ₩41,277 | ₩41,277 | ₩41,277 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,255 | ₩41,255 | ₩41,255 | ₩41,255 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,378 | ₩41,378 | ₩41,378 | ₩41,378 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,528 | ₩41,528 | ₩41,521 | ₩41,521 | -0.02% | 200 |
|---|
| 2026.09.21 | ₩41,568 | ₩41,601 | ₩41,568 | ₩41,601 | +0.08% | 700 |
|---|
| 2026.09.18 | ₩41,282 | ₩41,282 | ₩41,282 | ₩41,282 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,368 | ₩41,389 | ₩41,368 | ₩41,389 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩41,241 | ₩41,241 | ₩41,241 | ₩41,241 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,488 | ₩41,488 | ₩41,484 | ₩41,484 | -0.01% | 200 |
|---|
| 2026.09.14 | ₩41,895 | ₩41,895 | ₩41,895 | ₩41,895 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,742 | ₩41,742 | ₩41,742 | ₩41,742 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,450 | ₩41,450 | ₩41,450 | ₩41,450 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,705 | ₩41,705 | ₩41,705 | ₩41,705 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,049 | ₩42,049 | ₩41,978 | ₩41,978 | -0.17% | 4.4천 |
|---|
| 2026.09.04 | ₩42,490 | ₩42,490 | ₩42,385 | ₩42,385 | -0.25% | 500 |
|---|
| 2026.09.03 | ₩42,596 | ₩42,742 | ₩42,596 | ₩42,742 | +0.34% | 500 |
|---|
| 2026.09.02 | ₩42,503 | ₩42,503 | ₩42,445 | ₩42,445 | -0.14% | 1.7천 |
|---|
| 2026.09.01 | ₩42,484 | ₩42,484 | ₩42,484 | ₩42,484 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,746 | ₩42,746 | ₩42,746 | ₩42,746 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,810 | ₩42,850 | ₩42,790 | ₩42,841 | +0.07% | 1.6천 |
|---|
| 2026.08.27 | ₩42,997 | ₩42,997 | ₩42,997 | ₩42,997 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,783 | ₩42,783 | ₩42,783 | ₩42,783 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,743 | ₩42,743 | ₩42,743 | ₩42,743 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,663 | ₩42,681 | ₩42,663 | ₩42,681 | +0.04% | 200 |
|---|
| 2026.08.21 | ₩42,588 | ₩42,588 | ₩42,588 | ₩42,588 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,369 | ₩42,369 | ₩42,369 | ₩42,369 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,563 | ₩42,563 | ₩42,563 | ₩42,563 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,225 | ₩42,225 | ₩42,225 | ₩42,225 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,343 | ₩42,343 | ₩42,196 | ₩42,217 | -0.30% | 300 |
|---|
| 2026.08.14 | ₩42,516 | ₩42,523 | ₩42,516 | ₩42,523 | +0.02% | 700 |
|---|
| 2026.08.13 | ₩42,356 | ₩42,579 | ₩42,356 | ₩42,579 | +0.53% | 300 |
|---|
| 2026.08.12 | ₩42,303 | ₩42,316 | ₩42,292 | ₩42,292 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩42,343 | ₩42,343 | ₩42,311 | ₩42,311 | -0.08% | 200 |
|---|
| 2026.08.10 | ₩42,343 | ₩42,356 | ₩42,291 | ₩42,291 | -0.12% | 900 |
|---|
| 2026.08.07 | ₩42,186 | ₩42,186 | ₩42,186 | ₩42,186 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,923 | ₩41,923 | ₩41,923 | ₩41,923 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,875 | ₩41,915 | ₩41,875 | ₩41,910 | +0.08% | 800 |
|---|
| 2026.08.04 | ₩41,866 | ₩41,866 | ₩41,866 | ₩41,866 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,140 | ₩41,217 | ₩41,140 | ₩41,217 | +0.19% | 300 |
|---|
| 2026.07.31 | ₩41,007 | ₩41,052 | ₩41,007 | ₩41,052 | +0.11% | 200 |
|---|
| 2026.07.30 | ₩40,807 | ₩40,967 | ₩40,807 | ₩40,960 | +0.38% | 1천 |
|---|
| 2026.07.29 | ₩41,274 | ₩41,274 | ₩41,004 | ₩41,004 | -0.65% | 100 |
|---|
| 2026.07.28 | ₩41,262 | ₩41,262 | ₩41,262 | ₩41,262 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩40,871 | ₩40,871 | ₩40,871 | ₩40,871 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,620 | ₩40,637 | ₩40,620 | ₩40,637 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩40,339 | ₩40,339 | ₩40,324 | ₩40,324 | -0.04% | 200 |
|---|
| 2026.07.22 | ₩40,417 | ₩40,417 | ₩40,417 | ₩40,417 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,546 | ₩40,546 | ₩40,546 | ₩40,546 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,673 | ₩40,673 | ₩40,506 | ₩40,506 | -0.41% | 600 |
|---|
| 2026.07.17 | ₩40,585 | ₩40,585 | ₩40,585 | ₩40,585 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,760 | ₩40,760 | ₩40,760 | ₩40,760 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,780 | ₩40,780 | ₩40,457 | ₩40,457 | -0.79% | 1.1천 |
|---|
| 2026.07.14 | ₩40,868 | ₩40,868 | ₩40,868 | ₩40,868 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩41,135 | ₩41,135 | ₩41,135 | ₩41,135 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,134 | ₩41,134 | ₩41,134 | ₩41,134 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,074 | ₩41,074 | ₩41,050 | ₩41,050 | -0.06% | 200 |
|---|
| 2026.07.08 | ₩40,959 | ₩40,959 | ₩40,959 | ₩40,959 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,237 | ₩41,237 | ₩41,237 | ₩41,237 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,140 | ₩41,221 | ₩41,140 | ₩41,191 | +0.12% | 1.9천 |
|---|
| 2026.07.02 | ₩41,119 | ₩41,119 | ₩41,119 | ₩41,119 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,793 | ₩40,793 | ₩40,772 | ₩40,772 | -0.05% | 600 |
|---|
| 2026.06.30 | ₩40,636 | ₩40,636 | ₩40,636 | ₩40,636 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,392 | ₩40,451 | ₩40,392 | ₩40,451 | +0.15% | 1.2천 |
|---|
| 2026.06.26 | ₩40,339 | ₩40,339 | ₩40,339 | ₩40,339 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩40,012 | ₩40,012 | ₩40,012 | ₩40,012 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩39,881 | ₩39,881 | ₩39,881 | ₩39,881 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩39,872 | ₩39,872 | ₩39,803 | ₩39,803 | -0.17% | 200 |
|---|
| 2026.06.22 | ₩39,858 | ₩39,893 | ₩39,858 | ₩39,893 | +0.09% | 6.7천 |
|---|
| 2026.06.18 | ₩39,952 | ₩39,952 | ₩39,876 | ₩39,876 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩40,339 | ₩40,339 | ₩39,849 | ₩39,849 | -1.22% | 400 |
|---|
| 2026.06.16 | ₩40,299 | ₩40,299 | ₩40,299 | ₩40,299 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩40,486 | ₩40,486 | ₩40,486 | ₩40,486 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,259 | ₩40,312 | ₩40,259 | ₩40,286 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩39,992 | ₩40,326 | ₩39,885 | ₩40,137 | +0.36% | 5천 |
|---|
| 2026.06.10 | ₩40,059 | ₩40,059 | ₩39,842 | ₩39,842 | -0.54% | 2.8천 |
|---|
| 2026.06.09 | ₩39,591 | ₩40,012 | ₩39,591 | ₩40,012 | +1.06% | 700 |
|---|
| 2026.06.08 | ₩39,908 | ₩39,908 | ₩39,908 | ₩39,908 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,008 | ₩40,008 | ₩40,008 | ₩40,008 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,553 | ₩40,553 | ₩40,553 | ₩40,553 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩40,384 | ₩40,384 | ₩40,384 | ₩40,384 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,702 | ₩40,702 | ₩40,702 | ₩40,702 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,586 | ₩40,586 | ₩40,586 | ₩40,586 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,335 | ₩40,335 | ₩40,335 | ₩40,335 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,152 | ₩40,183 | ₩40,152 | ₩40,183 | +0.08% | 100 |
|---|
| 2026.05.27 | ₩40,034 | ₩40,034 | ₩40,034 | ₩40,034 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,171 | ₩40,171 | ₩40,171 | ₩40,171 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,163 | ₩40,163 | ₩40,163 | ₩40,163 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,766 | ₩39,766 | ₩39,766 | ₩39,766 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,687 | ₩39,687 | ₩39,687 | ₩39,687 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,498 | ₩39,498 | ₩39,498 | ₩39,498 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,570 | ₩39,570 | ₩39,570 | ₩39,570 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,166 | ₩39,166 | ₩39,166 | ₩39,166 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,428 | ₩39,428 | ₩39,428 | ₩39,428 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,082 | ₩39,082 | ₩39,082 | ₩39,082 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,173 | ₩39,173 | ₩39,173 | ₩39,173 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,042 | ₩39,042 | ₩39,042 | ₩39,042 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,021 | ₩39,021 | ₩39,021 | ₩39,021 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,105 | ₩39,105 | ₩39,105 | ₩39,105 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,164 | ₩39,188 | ₩39,164 | ₩39,188 | +0.06% | 800 |
|---|
| 2026.05.05 | ₩39,057 | ₩39,102 | ₩39,057 | ₩39,102 | +0.12% | 100 |
|---|
| 2026.05.04 | ₩39,043 | ₩39,071 | ₩39,043 | ₩39,071 | +0.07% | 200 |
|---|
| 2026.05.01 | ₩39,185 | ₩39,185 | ₩39,185 | ₩39,185 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,154 | ₩39,154 | ₩39,154 | ₩39,154 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,776 | ₩38,856 | ₩38,750 | ₩38,838 | +0.16% | 500 |
|---|
| 2026.04.28 | ₩38,763 | ₩38,795 | ₩38,763 | ₩38,795 | +0.08% | 400 |
|---|
| 2026.04.27 | ₩38,794 | ₩38,794 | ₩38,794 | ₩38,794 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩39,009 | ₩39,009 | ₩39,009 | ₩39,009 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,750 | ₩38,941 | ₩38,750 | ₩38,941 | +0.49% | 700 |
|---|
| 2026.04.22 | ₩38,914 | ₩38,914 | ₩38,914 | ₩38,914 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,824 | ₩38,824 | ₩38,824 | ₩38,824 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩39,058 | ₩39,058 | ₩39,058 | ₩39,058 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,043 | ₩39,059 | ₩39,043 | ₩39,059 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩38,736 | ₩38,752 | ₩38,736 | ₩38,752 | +0.04% | 100 |
|---|
| 2026.04.15 | ₩38,362 | ₩38,514 | ₩38,362 | ₩38,514 | +0.40% | 100 |
|---|
| 2026.04.14 | ₩38,378 | ₩38,378 | ₩38,378 | ₩38,378 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,299 | ₩38,299 | ₩38,299 | ₩38,299 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩38,028 | ₩38,028 | ₩37,921 | ₩37,933 | -0.25% | 500 |
|---|
| 2026.04.09 | ₩38,389 | ₩38,402 | ₩38,369 | ₩38,369 | -0.05% | 2.4천 |
|---|
| 2026.04.08 | ₩38,309 | ₩38,438 | ₩38,309 | ₩38,438 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩37,895 | ₩37,923 | ₩37,895 | ₩37,923 | +0.07% | 400 |
|---|
| 2026.04.06 | ₩38,036 | ₩38,036 | ₩38,036 | ₩38,036 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩37,561 | ₩37,975 | ₩37,561 | ₩37,975 | +1.10% | 100 |
|---|
| 2026.04.01 | ₩37,768 | ₩37,768 | ₩37,768 | ₩37,768 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩37,521 | ₩37,653 | ₩37,521 | ₩37,653 | +0.35% | 200 |
|---|
| 2026.03.30 | ₩37,101 | ₩37,101 | ₩37,101 | ₩37,101 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,976 | ₩36,976 | ₩36,976 | ₩36,976 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,855 | ₩37,855 | ₩37,447 | ₩37,447 | -1.08% | 2천 |
|---|
| 2026.03.25 | ₩37,855 | ₩37,855 | ₩37,705 | ₩37,705 | -0.40% | 100 |
|---|
| 2026.03.24 | ₩37,734 | ₩37,734 | ₩37,583 | ₩37,583 | -0.40% | 1.6천 |
|---|
| 2026.03.23 | ₩37,921 | ₩37,921 | ₩37,800 | ₩37,800 | -0.32% | 100 |
|---|
| 2026.03.20 | ₩37,591 | ₩37,591 | ₩37,591 | ₩37,591 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,026 | ₩38,026 | ₩38,026 | ₩38,026 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,110 | ₩38,110 | ₩38,110 | ₩38,110 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,803 | ₩38,830 | ₩38,731 | ₩38,731 | -0.19% | 1.7천 |
|---|
| 2026.03.16 | ₩38,892 | ₩38,892 | ₩38,892 | ₩38,892 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,612 | ₩38,612 | ₩38,612 | ₩38,612 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,629 | ₩38,629 | ₩38,611 | ₩38,611 | -0.05% | 400 |
|---|
| 2026.03.11 | ₩38,921 | ₩38,921 | ₩38,921 | ₩38,921 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,297 | ₩39,297 | ₩39,156 | ₩39,156 | -0.36% | 800 |
|---|
| 2026.03.09 | ₩39,432 | ₩39,432 | ₩39,432 | ₩39,432 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩39,440 | ₩39,440 | ₩39,440 | ₩39,440 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,498 | ₩39,502 | ₩39,498 | ₩39,502 | +0.01% | 200 |
|---|
| 2026.03.04 | ₩39,761 | ₩39,761 | ₩39,761 | ₩39,761 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,604 | ₩39,607 | ₩39,604 | ₩39,607 | +0.01% | 100 |
|---|
| 2026.03.02 | ₩39,910 | ₩39,910 | ₩39,910 | ₩39,910 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,925 | ₩39,925 | ₩39,925 | ₩39,925 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩39,524 | ₩39,555 | ₩39,524 | ₩39,555 | +0.08% | 2천 |
|---|
| 2026.02.25 | ₩39,423 | ₩39,423 | ₩39,423 | ₩39,423 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,457 | ₩39,465 | ₩39,457 | ₩39,465 | +0.02% | 300 |
|---|
| 2026.02.23 | ₩39,257 | ₩39,257 | ₩39,185 | ₩39,185 | -0.18% | 500 |
|---|
| 2026.02.20 | ₩39,351 | ₩39,416 | ₩39,351 | ₩39,416 | +0.17% | 100 |
|---|
| 2026.02.19 | ₩39,324 | ₩39,364 | ₩39,324 | ₩39,359 | +0.09% | 800 |
|---|
| 2026.02.18 | ₩39,447 | ₩39,447 | ₩39,447 | ₩39,447 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩39,357 | ₩39,357 | ₩39,320 | ₩39,320 | -0.10% | 800 |
|---|
| 2026.02.13 | ₩39,457 | ₩39,457 | ₩39,457 | ₩39,457 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,524 | ₩39,524 | ₩39,057 | ₩39,057 | -1.18% | 100 |
|---|
| 2026.02.11 | ₩39,217 | ₩39,396 | ₩39,204 | ₩39,396 | +0.46% | 3천 |
|---|
| 2026.02.10 | ₩39,296 | ₩39,296 | ₩39,296 | ₩39,296 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,164 | ₩39,315 | ₩39,164 | ₩39,315 | +0.39% | 400 |
|---|
| 2026.02.06 | ₩39,070 | ₩39,272 | ₩39,070 | ₩39,272 | +0.52% | 1.3천 |
|---|
| 2026.02.05 | ₩38,843 | ₩39,134 | ₩38,768 | ₩38,768 | -0.19% | 1.2천 |
|---|
| 2026.02.04 | ₩38,856 | ₩38,856 | ₩38,840 | ₩38,840 | -0.04% | 200 |
|---|
| 2026.02.03 | ₩38,808 | ₩38,808 | ₩38,808 | ₩38,808 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,070 | ₩39,070 | ₩39,043 | ₩39,043 | -0.07% | 1.6천 |
|---|
| 2026.01.30 | ₩38,899 | ₩38,899 | ₩38,899 | ₩38,899 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,832 | ₩38,832 | ₩38,832 | ₩38,832 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩39,124 | ₩39,124 | ₩38,990 | ₩39,043 | -0.20% | 2.7천 |
|---|
| 2026.01.27 | ₩38,990 | ₩39,089 | ₩38,990 | ₩39,089 | +0.25% | 1.3천 |
|---|
| 2026.01.26 | ₩39,124 | ₩39,177 | ₩39,124 | ₩39,157 | +0.09% | 1.1천 |
|---|
| 2026.01.23 | ₩38,896 | ₩38,929 | ₩38,883 | ₩38,929 | +0.08% | 1천 |
|---|
| 2026.01.22 | ₩38,878 | ₩38,878 | ₩38,878 | ₩38,878 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,509 | ₩38,696 | ₩38,509 | ₩38,668 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩38,402 | ₩38,402 | ₩38,365 | ₩38,365 | -0.10% | 300 |
|---|
| 2026.01.16 | ₩38,683 | ₩38,823 | ₩38,683 | ₩38,823 | +0.36% | 400 |
|---|
| 2026.01.15 | ₩38,923 | ₩38,937 | ₩38,792 | ₩38,792 | -0.34% | 4.6천 |
|---|
| 2026.01.14 | ₩38,799 | ₩38,799 | ₩38,799 | ₩38,799 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,691 | ₩38,691 | ₩38,691 | ₩38,691 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,816 | ₩38,891 | ₩38,816 | ₩38,891 | +0.19% | 400 |
|---|
| 2026.01.09 | ₩38,843 | ₩38,843 | ₩38,807 | ₩38,807 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩38,696 | ₩38,696 | ₩38,685 | ₩38,685 | -0.03% | 100 |
|---|
| 2026.01.07 | ₩38,803 | ₩38,803 | ₩38,580 | ₩38,580 | -0.57% | 300 |
|---|
| 2026.01.06 | ₩38,803 | ₩38,803 | ₩38,783 | ₩38,783 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩38,389 | ₩38,474 | ₩38,389 | ₩38,474 | +0.22% | 700 |
|---|
| 2026.01.02 | ₩38,322 | ₩38,326 | ₩38,322 | ₩38,326 | +0.01% | 200 |
|---|
| 2025.12.31 | ₩38,603 | ₩38,603 | ₩38,514 | ₩38,514 | -0.23% | 100 |
|---|
| 2025.12.30 | ₩38,843 | ₩38,850 | ₩38,803 | ₩38,803 | -0.10% | 200 |
|---|
| 2025.12.29 | ₩38,903 | ₩38,903 | ₩38,851 | ₩38,851 | -0.13% | 300 |
|---|
| 2025.12.26 | ₩38,830 | ₩38,921 | ₩38,830 | ₩38,921 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩38,899 | ₩38,899 | ₩38,899 | ₩38,899 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,759 | ₩38,759 | ₩38,759 | ₩38,759 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,763 | ₩38,763 | ₩38,763 | ₩38,763 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,496 | ₩38,498 | ₩38,496 | ₩38,498 | +0.01% | 400 |
|---|
| 2025.12.18 | ₩38,536 | ₩38,536 | ₩38,361 | ₩38,361 | -0.45% | 200 |
|---|
| 2025.12.17 | ₩38,335 | ₩38,335 | ₩38,322 | ₩38,322 | -0.03% | 1.1천 |
|---|
| 2025.12.16 | ₩38,373 | ₩38,373 | ₩38,373 | ₩38,373 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,740 | ₩38,740 | ₩38,740 | ₩38,740 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩38,725 | ₩38,725 | ₩38,725 | ₩38,725 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩38,803 | ₩38,803 | ₩38,794 | ₩38,794 | -0.02% | 200 |
|---|
| 2025.12.10 | ₩38,429 | ₩38,482 | ₩38,322 | ₩38,482 | +0.14% | 1.4천 |
|---|
| 2025.12.09 | ₩38,322 | ₩38,322 | ₩38,322 | ₩38,322 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,402 | ₩38,402 | ₩38,402 | ₩38,402 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,637 | ₩38,637 | ₩38,637 | ₩38,637 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,536 | ₩38,611 | ₩38,536 | ₩38,611 | +0.19% | 200 |
|---|
| 2025.12.03 | ₩38,640 | ₩38,640 | ₩38,640 | ₩38,640 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,510 | ₩38,510 | ₩38,510 | ₩38,510 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,616 | ₩38,616 | ₩38,522 | ₩38,528 | -0.23% | 7.2천 |
|---|
| 2025.11.28 | ₩38,858 | ₩38,858 | ₩38,858 | ₩38,858 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,704 | ₩38,704 | ₩38,704 | ₩38,704 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩38,429 | ₩38,556 | ₩38,429 | ₩38,556 | +0.33% | 800 |
|---|
| 2025.11.24 | ₩38,152 | ₩38,152 | ₩38,152 | ₩38,152 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,111 | ₩38,111 | ₩38,111 | ₩38,111 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,668 | ₩37,682 | ₩37,668 | ₩37,682 | +0.04% | 200 |
|---|
| 2025.11.19 | ₩37,980 | ₩37,980 | ₩37,980 | ₩37,980 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,142 | ₩38,142 | ₩38,142 | ₩38,142 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,496 | ₩38,496 | ₩38,190 | ₩38,190 | -0.79% | 900 |
|---|
| 2025.11.14 | ₩38,349 | ₩38,449 | ₩38,279 | ₩38,449 | +0.26% | 800 |
|---|
| 2025.11.13 | ₩39,936 | ₩39,936 | ₩39,936 | ₩39,936 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩38,664 | ₩38,664 | ₩38,664 | ₩38,664 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩38,591 | ₩38,591 | ₩38,591 | ₩38,591 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩38,319 | ₩38,319 | ₩38,319 | ₩38,319 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,094 | ₩38,094 | ₩38,094 | ₩38,094 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,851 | ₩37,851 | ₩37,851 | ₩37,851 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,055 | ₩38,107 | ₩38,055 | ₩38,107 | +0.14% | 800 |
|---|
| 2025.11.04 | ₩38,108 | ₩38,108 | ₩38,108 | ₩38,108 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,016 | ₩38,229 | ₩38,016 | ₩38,229 | +0.56% | 500 |
|---|
| 2025.10.31 | ₩38,392 | ₩38,392 | ₩38,392 | ₩38,392 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,318 | ₩38,318 | ₩38,318 | ₩38,318 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩38,476 | ₩38,476 | ₩38,215 | ₩38,225 | -0.65% | 700 |
|---|
| 2025.10.28 | ₩38,910 | ₩38,910 | ₩38,816 | ₩38,816 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩39,017 | ₩39,055 | ₩39,017 | ₩39,055 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩38,896 | ₩38,896 | ₩38,872 | ₩38,872 | -0.06% | 100 |
|---|
| 2025.10.23 | ₩38,843 | ₩38,843 | ₩38,822 | ₩38,822 | -0.06% | 600 |
|---|
| 2025.10.22 | ₩38,843 | ₩38,843 | ₩38,843 | ₩38,843 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,953 | ₩38,953 | ₩38,953 | ₩38,953 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩38,776 | ₩38,910 | ₩38,776 | ₩38,864 | +0.23% | 1.4천 |
|---|
| 2025.10.17 | ₩38,591 | ₩38,591 | ₩38,591 | ₩38,591 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,287 | ₩38,287 | ₩38,287 | ₩38,287 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩38,563 | ₩38,591 | ₩38,563 | ₩38,591 | +0.07% | 900 |
|---|
| 2025.10.14 | ₩38,576 | ₩38,720 | ₩38,576 | ₩38,720 | +0.37% | 500 |
|---|
| 2025.10.13 | ₩38,524 | ₩38,524 | ₩38,524 | ₩38,524 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,384 | ₩38,384 | ₩38,384 | ₩38,384 | 0.00% | 100 |
|---|