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 | ₩42,283 | ₩42,283 | ₩42,283 | ₩42,283 | 0.00% | 100 |
| 2026.10.08 | ₩41,969 | ₩42,114 | ₩41,956 | ₩42,114 | +0.34% | 7.1천 |
| 2026.10.07 | ₩41,976 | ₩41,976 | ₩41,887 | ₩41,887 | -0.21% | 200 |
| 2026.10.06 | ₩42,040 | ₩42,040 | ₩42,040 | ₩42,040 | 0.00% | 100 |
| 2026.10.05 | ₩41,489 | ₩41,653 | ₩41,489 | ₩41,653 | +0.40% | 200 |
| 2026.10.02 | ₩41,313 | ₩41,313 | ₩41,313 | ₩41,313 | 0.00% | 100 |
| 2026.10.01 | ₩41,218 | ₩41,218 | ₩41,218 | ₩41,218 | 0.00% | 100 |
| 2026.09.30 | ₩40,939 | ₩40,939 | ₩40,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,939 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,035 | ₩41,035 | ₩41,035 | ₩41,035 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩41,029 | ₩41,029 | ₩41,029 | ₩41,029 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩41,238 | ₩41,238 | ₩41,238 | ₩41,238 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,217 | ₩41,217 | ₩41,217 | ₩41,217 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,340 | ₩41,340 | ₩41,340 | ₩41,340 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,489 | ₩41,489 | ₩41,482 | ₩41,482 | -0.02% | 200 |
|---|
| 2026.09.21 | ₩41,529 | ₩41,562 | ₩41,529 | ₩41,562 | +0.08% | 700 |
|---|
| 2026.09.18 | ₩41,243 | ₩41,243 | ₩41,243 | ₩41,243 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,329 | ₩41,350 | ₩41,329 | ₩41,350 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩41,202 | ₩41,202 | ₩41,202 | ₩41,202 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,449 | ₩41,449 | ₩41,445 | ₩41,445 | -0.01% | 200 |
|---|
| 2026.09.14 | ₩41,856 | ₩41,856 | ₩41,856 | ₩41,856 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,703 | ₩41,703 | ₩41,703 | ₩41,703 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,412 | ₩41,412 | ₩41,412 | ₩41,412 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,666 | ₩41,666 | ₩41,666 | ₩41,666 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,009 | ₩42,009 | ₩41,939 | ₩41,939 | -0.17% | 4.4천 |
|---|
| 2026.09.04 | ₩42,450 | ₩42,450 | ₩42,346 | ₩42,346 | -0.25% | 500 |
|---|
| 2026.09.03 | ₩42,557 | ₩42,702 | ₩42,557 | ₩42,702 | +0.34% | 500 |
|---|
| 2026.09.02 | ₩42,463 | ₩42,463 | ₩42,406 | ₩42,406 | -0.14% | 1.7천 |
|---|
| 2026.09.01 | ₩42,444 | ₩42,444 | ₩42,444 | ₩42,444 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,706 | ₩42,706 | ₩42,706 | ₩42,706 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,770 | ₩42,810 | ₩42,750 | ₩42,801 | +0.07% | 1.6천 |
|---|
| 2026.08.27 | ₩42,957 | ₩42,957 | ₩42,957 | ₩42,957 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,743 | ₩42,743 | ₩42,743 | ₩42,743 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,703 | ₩42,703 | ₩42,703 | ₩42,703 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,623 | ₩42,641 | ₩42,623 | ₩42,641 | +0.04% | 200 |
|---|
| 2026.08.21 | ₩42,549 | ₩42,549 | ₩42,549 | ₩42,549 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,330 | ₩42,330 | ₩42,330 | ₩42,330 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,523 | ₩42,523 | ₩42,523 | ₩42,523 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,186 | ₩42,186 | ₩42,186 | ₩42,186 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,303 | ₩42,303 | ₩42,156 | ₩42,178 | -0.30% | 300 |
|---|
| 2026.08.14 | ₩42,476 | ₩42,483 | ₩42,476 | ₩42,483 | +0.02% | 700 |
|---|
| 2026.08.13 | ₩42,316 | ₩42,539 | ₩42,316 | ₩42,539 | +0.53% | 300 |
|---|
| 2026.08.12 | ₩42,263 | ₩42,276 | ₩42,252 | ₩42,252 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩42,303 | ₩42,303 | ₩42,271 | ₩42,271 | -0.08% | 200 |
|---|
| 2026.08.10 | ₩42,303 | ₩42,316 | ₩42,251 | ₩42,251 | -0.12% | 900 |
|---|
| 2026.08.07 | ₩42,147 | ₩42,147 | ₩42,147 | ₩42,147 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,884 | ₩41,884 | ₩41,884 | ₩41,884 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,836 | ₩41,876 | ₩41,836 | ₩41,871 | +0.08% | 800 |
|---|
| 2026.08.04 | ₩41,827 | ₩41,827 | ₩41,827 | ₩41,827 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,102 | ₩41,178 | ₩41,102 | ₩41,178 | +0.19% | 300 |
|---|
| 2026.07.31 | ₩40,969 | ₩41,014 | ₩40,969 | ₩41,014 | +0.11% | 200 |
|---|
| 2026.07.30 | ₩40,768 | ₩40,929 | ₩40,768 | ₩40,922 | +0.38% | 1천 |
|---|
| 2026.07.29 | ₩41,235 | ₩41,235 | ₩40,966 | ₩40,966 | -0.65% | 100 |
|---|
| 2026.07.28 | ₩41,223 | ₩41,223 | ₩41,223 | ₩41,223 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩40,832 | ₩40,832 | ₩40,832 | ₩40,832 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,582 | ₩40,599 | ₩40,582 | ₩40,599 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩40,301 | ₩40,301 | ₩40,287 | ₩40,287 | -0.04% | 200 |
|---|
| 2026.07.22 | ₩40,379 | ₩40,379 | ₩40,379 | ₩40,379 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,508 | ₩40,508 | ₩40,508 | ₩40,508 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,635 | ₩40,635 | ₩40,468 | ₩40,468 | -0.41% | 600 |
|---|
| 2026.07.17 | ₩40,547 | ₩40,547 | ₩40,547 | ₩40,547 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,722 | ₩40,722 | ₩40,722 | ₩40,722 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,742 | ₩40,742 | ₩40,419 | ₩40,419 | -0.79% | 1.1천 |
|---|
| 2026.07.14 | ₩40,830 | ₩40,830 | ₩40,830 | ₩40,830 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩41,097 | ₩41,097 | ₩41,097 | ₩41,097 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,095 | ₩41,095 | ₩41,095 | ₩41,095 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,035 | ₩41,035 | ₩41,011 | ₩41,011 | -0.06% | 200 |
|---|
| 2026.07.08 | ₩40,920 | ₩40,920 | ₩40,920 | ₩40,920 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,198 | ₩41,198 | ₩41,198 | ₩41,198 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,102 | ₩41,182 | ₩41,102 | ₩41,153 | +0.12% | 1.9천 |
|---|
| 2026.07.02 | ₩41,081 | ₩41,081 | ₩41,081 | ₩41,081 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,755 | ₩40,755 | ₩40,734 | ₩40,734 | -0.05% | 600 |
|---|
| 2026.06.30 | ₩40,598 | ₩40,598 | ₩40,598 | ₩40,598 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,355 | ₩40,413 | ₩40,355 | ₩40,413 | +0.15% | 1.2천 |
|---|
| 2026.06.26 | ₩40,301 | ₩40,301 | ₩40,301 | ₩40,301 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩39,974 | ₩39,974 | ₩39,974 | ₩39,974 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩39,844 | ₩39,844 | ₩39,844 | ₩39,844 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩39,834 | ₩39,834 | ₩39,766 | ₩39,766 | -0.17% | 200 |
|---|
| 2026.06.22 | ₩39,821 | ₩39,856 | ₩39,821 | ₩39,856 | +0.09% | 6.7천 |
|---|
| 2026.06.18 | ₩39,914 | ₩39,914 | ₩39,838 | ₩39,838 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩40,301 | ₩40,301 | ₩39,812 | ₩39,812 | -1.22% | 400 |
|---|
| 2026.06.16 | ₩40,261 | ₩40,261 | ₩40,261 | ₩40,261 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩40,448 | ₩40,448 | ₩40,448 | ₩40,448 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,221 | ₩40,275 | ₩40,221 | ₩40,248 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩39,954 | ₩40,288 | ₩39,848 | ₩40,100 | +0.36% | 5천 |
|---|
| 2026.06.10 | ₩40,021 | ₩40,021 | ₩39,805 | ₩39,805 | -0.54% | 2.8천 |
|---|
| 2026.06.09 | ₩39,554 | ₩39,974 | ₩39,554 | ₩39,974 | +1.06% | 700 |
|---|
| 2026.06.08 | ₩39,870 | ₩39,870 | ₩39,870 | ₩39,870 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩39,970 | ₩39,970 | ₩39,970 | ₩39,970 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,515 | ₩40,515 | ₩40,515 | ₩40,515 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩40,347 | ₩40,347 | ₩40,347 | ₩40,347 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,664 | ₩40,664 | ₩40,664 | ₩40,664 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,548 | ₩40,548 | ₩40,548 | ₩40,548 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,297 | ₩40,297 | ₩40,297 | ₩40,297 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,114 | ₩40,145 | ₩40,114 | ₩40,145 | +0.08% | 100 |
|---|
| 2026.05.27 | ₩39,997 | ₩39,997 | ₩39,997 | ₩39,997 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,133 | ₩40,133 | ₩40,133 | ₩40,133 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,125 | ₩40,125 | ₩40,125 | ₩40,125 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,729 | ₩39,729 | ₩39,729 | ₩39,729 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,650 | ₩39,650 | ₩39,650 | ₩39,650 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,461 | ₩39,461 | ₩39,461 | ₩39,461 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,533 | ₩39,533 | ₩39,533 | ₩39,533 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,130 | ₩39,130 | ₩39,130 | ₩39,130 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,391 | ₩39,391 | ₩39,391 | ₩39,391 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,046 | ₩39,046 | ₩39,046 | ₩39,046 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,136 | ₩39,136 | ₩39,136 | ₩39,136 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,006 | ₩39,006 | ₩39,006 | ₩39,006 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,984 | ₩38,984 | ₩38,984 | ₩38,984 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,068 | ₩39,068 | ₩39,068 | ₩39,068 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,127 | ₩39,151 | ₩39,127 | ₩39,151 | +0.06% | 800 |
|---|
| 2026.05.05 | ₩39,020 | ₩39,066 | ₩39,020 | ₩39,066 | +0.12% | 100 |
|---|
| 2026.05.04 | ₩39,007 | ₩39,035 | ₩39,007 | ₩39,035 | +0.07% | 200 |
|---|
| 2026.05.01 | ₩39,148 | ₩39,148 | ₩39,148 | ₩39,148 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,118 | ₩39,118 | ₩39,118 | ₩39,118 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,740 | ₩38,820 | ₩38,713 | ₩38,801 | +0.16% | 500 |
|---|
| 2026.04.28 | ₩38,727 | ₩38,759 | ₩38,727 | ₩38,759 | +0.08% | 400 |
|---|
| 2026.04.27 | ₩38,757 | ₩38,757 | ₩38,757 | ₩38,757 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,972 | ₩38,972 | ₩38,972 | ₩38,972 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,713 | ₩38,904 | ₩38,713 | ₩38,904 | +0.49% | 700 |
|---|
| 2026.04.22 | ₩38,877 | ₩38,877 | ₩38,877 | ₩38,877 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,788 | ₩38,788 | ₩38,788 | ₩38,788 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩39,022 | ₩39,022 | ₩39,022 | ₩39,022 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,007 | ₩39,023 | ₩39,007 | ₩39,023 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩38,700 | ₩38,716 | ₩38,700 | ₩38,716 | +0.04% | 100 |
|---|
| 2026.04.15 | ₩38,326 | ₩38,478 | ₩38,326 | ₩38,478 | +0.40% | 100 |
|---|
| 2026.04.14 | ₩38,342 | ₩38,342 | ₩38,342 | ₩38,342 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,264 | ₩38,264 | ₩38,264 | ₩38,264 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩37,993 | ₩37,993 | ₩37,886 | ₩37,898 | -0.25% | 500 |
|---|
| 2026.04.09 | ₩38,353 | ₩38,366 | ₩38,333 | ₩38,333 | -0.05% | 2.4천 |
|---|
| 2026.04.08 | ₩38,273 | ₩38,402 | ₩38,273 | ₩38,402 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩37,859 | ₩37,887 | ₩37,859 | ₩37,887 | +0.07% | 400 |
|---|
| 2026.04.06 | ₩38,001 | ₩38,001 | ₩38,001 | ₩38,001 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩37,526 | ₩37,939 | ₩37,526 | ₩37,939 | +1.10% | 100 |
|---|
| 2026.04.01 | ₩37,732 | ₩37,732 | ₩37,732 | ₩37,732 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩37,486 | ₩37,618 | ₩37,486 | ₩37,618 | +0.35% | 200 |
|---|
| 2026.03.30 | ₩37,067 | ₩37,067 | ₩37,067 | ₩37,067 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,941 | ₩36,941 | ₩36,941 | ₩36,941 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,819 | ₩37,819 | ₩37,412 | ₩37,412 | -1.08% | 2천 |
|---|
| 2026.03.25 | ₩37,819 | ₩37,819 | ₩37,670 | ₩37,670 | -0.40% | 100 |
|---|
| 2026.03.24 | ₩37,699 | ₩37,699 | ₩37,548 | ₩37,548 | -0.40% | 1.6천 |
|---|
| 2026.03.23 | ₩37,886 | ₩37,886 | ₩37,764 | ₩37,764 | -0.32% | 100 |
|---|
| 2026.03.20 | ₩37,556 | ₩37,556 | ₩37,556 | ₩37,556 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,990 | ₩37,990 | ₩37,990 | ₩37,990 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,074 | ₩38,074 | ₩38,074 | ₩38,074 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,767 | ₩38,793 | ₩38,695 | ₩38,695 | -0.19% | 1.7천 |
|---|
| 2026.03.16 | ₩38,856 | ₩38,856 | ₩38,856 | ₩38,856 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,576 | ₩38,576 | ₩38,576 | ₩38,576 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,593 | ₩38,593 | ₩38,574 | ₩38,574 | -0.05% | 400 |
|---|
| 2026.03.11 | ₩38,884 | ₩38,884 | ₩38,884 | ₩38,884 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,260 | ₩39,260 | ₩39,119 | ₩39,119 | -0.36% | 800 |
|---|
| 2026.03.09 | ₩39,395 | ₩39,395 | ₩39,395 | ₩39,395 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩39,403 | ₩39,403 | ₩39,403 | ₩39,403 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,461 | ₩39,465 | ₩39,461 | ₩39,465 | +0.01% | 200 |
|---|
| 2026.03.04 | ₩39,723 | ₩39,723 | ₩39,723 | ₩39,723 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,567 | ₩39,570 | ₩39,567 | ₩39,570 | +0.01% | 100 |
|---|
| 2026.03.02 | ₩39,873 | ₩39,873 | ₩39,873 | ₩39,873 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,888 | ₩39,888 | ₩39,888 | ₩39,888 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩39,487 | ₩39,518 | ₩39,487 | ₩39,518 | +0.08% | 2천 |
|---|
| 2026.02.25 | ₩39,386 | ₩39,386 | ₩39,386 | ₩39,386 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,421 | ₩39,429 | ₩39,421 | ₩39,429 | +0.02% | 300 |
|---|
| 2026.02.23 | ₩39,220 | ₩39,220 | ₩39,148 | ₩39,148 | -0.18% | 500 |
|---|
| 2026.02.20 | ₩39,314 | ₩39,379 | ₩39,314 | ₩39,379 | +0.17% | 100 |
|---|
| 2026.02.19 | ₩39,287 | ₩39,327 | ₩39,287 | ₩39,322 | +0.09% | 800 |
|---|
| 2026.02.18 | ₩39,410 | ₩39,410 | ₩39,410 | ₩39,410 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩39,320 | ₩39,320 | ₩39,283 | ₩39,283 | -0.10% | 800 |
|---|
| 2026.02.13 | ₩39,421 | ₩39,421 | ₩39,421 | ₩39,421 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,487 | ₩39,487 | ₩39,020 | ₩39,020 | -1.18% | 100 |
|---|
| 2026.02.11 | ₩39,180 | ₩39,359 | ₩39,167 | ₩39,359 | +0.46% | 3천 |
|---|
| 2026.02.10 | ₩39,259 | ₩39,259 | ₩39,259 | ₩39,259 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,127 | ₩39,278 | ₩39,127 | ₩39,278 | +0.39% | 400 |
|---|
| 2026.02.06 | ₩39,034 | ₩39,235 | ₩39,034 | ₩39,235 | +0.52% | 1.3천 |
|---|
| 2026.02.05 | ₩38,807 | ₩39,098 | ₩38,732 | ₩38,732 | -0.19% | 1.2천 |
|---|
| 2026.02.04 | ₩38,820 | ₩38,820 | ₩38,804 | ₩38,804 | -0.04% | 200 |
|---|
| 2026.02.03 | ₩38,772 | ₩38,772 | ₩38,772 | ₩38,772 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,034 | ₩39,034 | ₩39,007 | ₩39,007 | -0.07% | 1.6천 |
|---|
| 2026.01.30 | ₩38,863 | ₩38,863 | ₩38,863 | ₩38,863 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,796 | ₩38,796 | ₩38,796 | ₩38,796 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩39,087 | ₩39,087 | ₩38,953 | ₩39,007 | -0.20% | 2.7천 |
|---|
| 2026.01.27 | ₩38,953 | ₩39,052 | ₩38,953 | ₩39,052 | +0.25% | 1.3천 |
|---|
| 2026.01.26 | ₩39,087 | ₩39,140 | ₩39,087 | ₩39,120 | +0.09% | 1.1천 |
|---|
| 2026.01.23 | ₩38,860 | ₩38,892 | ₩38,847 | ₩38,892 | +0.08% | 1천 |
|---|
| 2026.01.22 | ₩38,841 | ₩38,841 | ₩38,841 | ₩38,841 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,473 | ₩38,660 | ₩38,473 | ₩38,632 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩38,366 | ₩38,366 | ₩38,329 | ₩38,329 | -0.10% | 300 |
|---|
| 2026.01.16 | ₩38,647 | ₩38,787 | ₩38,647 | ₩38,787 | +0.36% | 400 |
|---|
| 2026.01.15 | ₩38,887 | ₩38,900 | ₩38,756 | ₩38,756 | -0.34% | 4.6천 |
|---|
| 2026.01.14 | ₩38,763 | ₩38,763 | ₩38,763 | ₩38,763 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,655 | ₩38,655 | ₩38,655 | ₩38,655 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,780 | ₩38,855 | ₩38,780 | ₩38,855 | +0.19% | 400 |
|---|
| 2026.01.09 | ₩38,807 | ₩38,807 | ₩38,771 | ₩38,771 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩38,660 | ₩38,660 | ₩38,649 | ₩38,649 | -0.03% | 100 |
|---|
| 2026.01.07 | ₩38,767 | ₩38,767 | ₩38,544 | ₩38,544 | -0.57% | 300 |
|---|
| 2026.01.06 | ₩38,767 | ₩38,767 | ₩38,747 | ₩38,747 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩38,353 | ₩38,438 | ₩38,353 | ₩38,438 | +0.22% | 700 |
|---|
| 2026.01.02 | ₩38,286 | ₩38,290 | ₩38,286 | ₩38,290 | +0.01% | 200 |
|---|
| 2025.12.31 | ₩38,566 | ₩38,566 | ₩38,478 | ₩38,478 | -0.23% | 100 |
|---|
| 2025.12.30 | ₩38,807 | ₩38,813 | ₩38,767 | ₩38,767 | -0.10% | 200 |
|---|
| 2025.12.29 | ₩38,867 | ₩38,867 | ₩38,815 | ₩38,815 | -0.13% | 300 |
|---|
| 2025.12.26 | ₩38,793 | ₩38,884 | ₩38,793 | ₩38,884 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩38,863 | ₩38,863 | ₩38,863 | ₩38,863 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,723 | ₩38,723 | ₩38,723 | ₩38,723 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,727 | ₩38,727 | ₩38,727 | ₩38,727 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,460 | ₩38,462 | ₩38,460 | ₩38,462 | +0.01% | 400 |
|---|
| 2025.12.18 | ₩38,500 | ₩38,500 | ₩38,325 | ₩38,325 | -0.45% | 200 |
|---|
| 2025.12.17 | ₩38,300 | ₩38,300 | ₩38,286 | ₩38,286 | -0.03% | 1.1천 |
|---|
| 2025.12.16 | ₩38,337 | ₩38,337 | ₩38,337 | ₩38,337 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,704 | ₩38,704 | ₩38,704 | ₩38,704 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩38,689 | ₩38,689 | ₩38,689 | ₩38,689 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩38,767 | ₩38,767 | ₩38,757 | ₩38,757 | -0.02% | 200 |
|---|
| 2025.12.10 | ₩38,393 | ₩38,446 | ₩38,286 | ₩38,446 | +0.14% | 1.4천 |
|---|
| 2025.12.09 | ₩38,286 | ₩38,286 | ₩38,286 | ₩38,286 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,366 | ₩38,366 | ₩38,366 | ₩38,366 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,601 | ₩38,601 | ₩38,601 | ₩38,601 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,500 | ₩38,574 | ₩38,500 | ₩38,574 | +0.19% | 200 |
|---|
| 2025.12.03 | ₩38,604 | ₩38,604 | ₩38,604 | ₩38,604 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,474 | ₩38,474 | ₩38,474 | ₩38,474 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,580 | ₩38,580 | ₩38,486 | ₩38,492 | -0.23% | 7.2천 |
|---|
| 2025.11.28 | ₩38,821 | ₩38,821 | ₩38,821 | ₩38,821 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,668 | ₩38,668 | ₩38,668 | ₩38,668 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩38,393 | ₩38,520 | ₩38,393 | ₩38,520 | +0.33% | 800 |
|---|
| 2025.11.24 | ₩38,117 | ₩38,117 | ₩38,117 | ₩38,117 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,075 | ₩38,075 | ₩38,075 | ₩38,075 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,632 | ₩37,647 | ₩37,632 | ₩37,647 | +0.04% | 200 |
|---|
| 2025.11.19 | ₩37,945 | ₩37,945 | ₩37,945 | ₩37,945 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,106 | ₩38,106 | ₩38,106 | ₩38,106 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,460 | ₩38,460 | ₩38,154 | ₩38,154 | -0.79% | 900 |
|---|
| 2025.11.14 | ₩38,313 | ₩38,413 | ₩38,244 | ₩38,413 | +0.26% | 800 |
|---|
| 2025.11.13 | ₩39,898 | ₩39,898 | ₩39,898 | ₩39,898 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩38,628 | ₩38,628 | ₩38,628 | ₩38,628 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩38,554 | ₩38,554 | ₩38,554 | ₩38,554 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩38,284 | ₩38,284 | ₩38,284 | ₩38,284 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,058 | ₩38,058 | ₩38,058 | ₩38,058 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,815 | ₩37,815 | ₩37,815 | ₩37,815 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,019 | ₩38,071 | ₩38,019 | ₩38,071 | +0.14% | 800 |
|---|
| 2025.11.04 | ₩38,073 | ₩38,073 | ₩38,073 | ₩38,073 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩37,981 | ₩38,193 | ₩37,981 | ₩38,193 | +0.56% | 500 |
|---|
| 2025.10.31 | ₩38,356 | ₩38,356 | ₩38,356 | ₩38,356 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,282 | ₩38,282 | ₩38,282 | ₩38,282 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩38,440 | ₩38,440 | ₩38,179 | ₩38,189 | -0.65% | 700 |
|---|
| 2025.10.28 | ₩38,873 | ₩38,873 | ₩38,780 | ₩38,780 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩38,980 | ₩39,019 | ₩38,980 | ₩39,019 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩38,860 | ₩38,860 | ₩38,836 | ₩38,836 | -0.06% | 100 |
|---|
| 2025.10.23 | ₩38,807 | ₩38,807 | ₩38,785 | ₩38,785 | -0.06% | 600 |
|---|
| 2025.10.22 | ₩38,807 | ₩38,807 | ₩38,807 | ₩38,807 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,916 | ₩38,916 | ₩38,916 | ₩38,916 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩38,740 | ₩38,873 | ₩38,740 | ₩38,828 | +0.23% | 1.4천 |
|---|
| 2025.10.17 | ₩38,554 | ₩38,554 | ₩38,554 | ₩38,554 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,252 | ₩38,252 | ₩38,252 | ₩38,252 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩38,526 | ₩38,554 | ₩38,526 | ₩38,554 | +0.07% | 900 |
|---|
| 2025.10.14 | ₩38,540 | ₩38,684 | ₩38,540 | ₩38,684 | +0.37% | 500 |
|---|
| 2025.10.13 | ₩38,488 | ₩38,488 | ₩38,488 | ₩38,488 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,348 | ₩38,348 | ₩38,348 | ₩38,348 | 0.00% | 100 |
|---|