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 | ₩42,350 | ₩42,350 | ₩42,350 | ₩42,350 | 0.00% | 100 |
| 2026.10.08 | ₩42,035 | ₩42,180 | ₩42,022 | ₩42,180 | +0.34% | 7.1천 |
| 2026.10.07 | ₩42,042 | ₩42,042 | ₩41,953 | ₩41,953 | -0.21% | 200 |
| 2026.10.06 | ₩42,106 | ₩42,106 | ₩42,106 | ₩42,106 | 0.00% | 100 |
| 2026.10.05 | ₩41,554 | ₩41,719 | ₩41,554 | ₩41,719 | +0.40% | 200 |
| 2026.10.02 | ₩41,378 | ₩41,378 | ₩41,378 | ₩41,378 | 0.00% | 100 |
| 2026.10.01 | ₩41,283 | ₩41,283 | ₩41,283 | ₩41,283 | 0.00% | 100 |
| 2026.09.30 | ₩41,004 | ₩41,004 | ₩41,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,004 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,100 | ₩41,100 | ₩41,100 | ₩41,100 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩41,093 | ₩41,093 | ₩41,093 | ₩41,093 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩41,303 | ₩41,303 | ₩41,303 | ₩41,303 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,282 | ₩41,282 | ₩41,282 | ₩41,282 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,405 | ₩41,405 | ₩41,405 | ₩41,405 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,554 | ₩41,554 | ₩41,548 | ₩41,548 | -0.02% | 200 |
|---|
| 2026.09.21 | ₩41,594 | ₩41,628 | ₩41,594 | ₩41,628 | +0.08% | 700 |
|---|
| 2026.09.18 | ₩41,308 | ₩41,308 | ₩41,308 | ₩41,308 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,394 | ₩41,415 | ₩41,394 | ₩41,415 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩41,267 | ₩41,267 | ₩41,267 | ₩41,267 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,514 | ₩41,514 | ₩41,510 | ₩41,510 | -0.01% | 200 |
|---|
| 2026.09.14 | ₩41,922 | ₩41,922 | ₩41,922 | ₩41,922 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,768 | ₩41,768 | ₩41,768 | ₩41,768 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,477 | ₩41,477 | ₩41,477 | ₩41,477 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,732 | ₩41,732 | ₩41,732 | ₩41,732 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,076 | ₩42,076 | ₩42,005 | ₩42,005 | -0.17% | 4.4천 |
|---|
| 2026.09.04 | ₩42,517 | ₩42,517 | ₩42,412 | ₩42,412 | -0.25% | 500 |
|---|
| 2026.09.03 | ₩42,624 | ₩42,769 | ₩42,624 | ₩42,769 | +0.34% | 500 |
|---|
| 2026.09.02 | ₩42,530 | ₩42,530 | ₩42,473 | ₩42,473 | -0.14% | 1.7천 |
|---|
| 2026.09.01 | ₩42,511 | ₩42,511 | ₩42,511 | ₩42,511 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,773 | ₩42,773 | ₩42,773 | ₩42,773 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,837 | ₩42,877 | ₩42,817 | ₩42,868 | +0.07% | 1.6천 |
|---|
| 2026.08.27 | ₩43,025 | ₩43,025 | ₩43,025 | ₩43,025 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,811 | ₩42,811 | ₩42,811 | ₩42,811 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,771 | ₩42,771 | ₩42,771 | ₩42,771 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,690 | ₩42,708 | ₩42,690 | ₩42,708 | +0.04% | 200 |
|---|
| 2026.08.21 | ₩42,616 | ₩42,616 | ₩42,616 | ₩42,616 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,396 | ₩42,396 | ₩42,396 | ₩42,396 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,590 | ₩42,590 | ₩42,590 | ₩42,590 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,252 | ₩42,252 | ₩42,252 | ₩42,252 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,370 | ₩42,370 | ₩42,223 | ₩42,244 | -0.30% | 300 |
|---|
| 2026.08.14 | ₩42,543 | ₩42,550 | ₩42,543 | ₩42,550 | +0.02% | 700 |
|---|
| 2026.08.13 | ₩42,383 | ₩42,606 | ₩42,383 | ₩42,606 | +0.53% | 300 |
|---|
| 2026.08.12 | ₩42,329 | ₩42,343 | ₩42,319 | ₩42,319 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩42,370 | ₩42,370 | ₩42,338 | ₩42,338 | -0.08% | 200 |
|---|
| 2026.08.10 | ₩42,370 | ₩42,383 | ₩42,317 | ₩42,317 | -0.12% | 900 |
|---|
| 2026.08.07 | ₩42,213 | ₩42,213 | ₩42,213 | ₩42,213 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,950 | ₩41,950 | ₩41,950 | ₩41,950 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,902 | ₩41,942 | ₩41,902 | ₩41,937 | +0.08% | 800 |
|---|
| 2026.08.04 | ₩41,892 | ₩41,892 | ₩41,892 | ₩41,892 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,167 | ₩41,243 | ₩41,167 | ₩41,243 | +0.19% | 300 |
|---|
| 2026.07.31 | ₩41,033 | ₩41,078 | ₩41,033 | ₩41,078 | +0.11% | 200 |
|---|
| 2026.07.30 | ₩40,833 | ₩40,993 | ₩40,833 | ₩40,986 | +0.38% | 1천 |
|---|
| 2026.07.29 | ₩41,300 | ₩41,300 | ₩41,030 | ₩41,030 | -0.65% | 100 |
|---|
| 2026.07.28 | ₩41,288 | ₩41,288 | ₩41,288 | ₩41,288 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩40,897 | ₩40,897 | ₩40,897 | ₩40,897 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,645 | ₩40,663 | ₩40,645 | ₩40,663 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩40,365 | ₩40,365 | ₩40,350 | ₩40,350 | -0.04% | 200 |
|---|
| 2026.07.22 | ₩40,442 | ₩40,442 | ₩40,442 | ₩40,442 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,572 | ₩40,572 | ₩40,572 | ₩40,572 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,699 | ₩40,699 | ₩40,532 | ₩40,532 | -0.41% | 600 |
|---|
| 2026.07.17 | ₩40,611 | ₩40,611 | ₩40,611 | ₩40,611 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,786 | ₩40,786 | ₩40,786 | ₩40,786 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,806 | ₩40,806 | ₩40,482 | ₩40,482 | -0.79% | 1.1천 |
|---|
| 2026.07.14 | ₩40,894 | ₩40,894 | ₩40,894 | ₩40,894 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩41,161 | ₩41,161 | ₩41,161 | ₩41,161 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,160 | ₩41,160 | ₩41,160 | ₩41,160 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,100 | ₩41,100 | ₩41,076 | ₩41,076 | -0.06% | 200 |
|---|
| 2026.07.08 | ₩40,985 | ₩40,985 | ₩40,985 | ₩40,985 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,263 | ₩41,263 | ₩41,263 | ₩41,263 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,167 | ₩41,247 | ₩41,167 | ₩41,217 | +0.12% | 1.9천 |
|---|
| 2026.07.02 | ₩41,145 | ₩41,145 | ₩41,145 | ₩41,145 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,819 | ₩40,819 | ₩40,798 | ₩40,798 | -0.05% | 600 |
|---|
| 2026.06.30 | ₩40,661 | ₩40,661 | ₩40,661 | ₩40,661 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,418 | ₩40,477 | ₩40,418 | ₩40,477 | +0.15% | 1.2천 |
|---|
| 2026.06.26 | ₩40,365 | ₩40,365 | ₩40,365 | ₩40,365 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩40,037 | ₩40,037 | ₩40,037 | ₩40,037 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩39,906 | ₩39,906 | ₩39,906 | ₩39,906 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩39,897 | ₩39,897 | ₩39,829 | ₩39,829 | -0.17% | 200 |
|---|
| 2026.06.22 | ₩39,884 | ₩39,918 | ₩39,884 | ₩39,918 | +0.09% | 6.7천 |
|---|
| 2026.06.18 | ₩39,977 | ₩39,977 | ₩39,901 | ₩39,901 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩40,365 | ₩40,365 | ₩39,874 | ₩39,874 | -1.22% | 400 |
|---|
| 2026.06.16 | ₩40,325 | ₩40,325 | ₩40,325 | ₩40,325 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩40,512 | ₩40,512 | ₩40,512 | ₩40,512 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,285 | ₩40,338 | ₩40,285 | ₩40,311 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩40,017 | ₩40,351 | ₩39,910 | ₩40,163 | +0.36% | 5천 |
|---|
| 2026.06.10 | ₩40,084 | ₩40,084 | ₩39,868 | ₩39,868 | -0.54% | 2.8천 |
|---|
| 2026.06.09 | ₩39,616 | ₩40,037 | ₩39,616 | ₩40,037 | +1.06% | 700 |
|---|
| 2026.06.08 | ₩39,933 | ₩39,933 | ₩39,933 | ₩39,933 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,033 | ₩40,033 | ₩40,033 | ₩40,033 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,579 | ₩40,579 | ₩40,579 | ₩40,579 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩40,410 | ₩40,410 | ₩40,410 | ₩40,410 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,728 | ₩40,728 | ₩40,728 | ₩40,728 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,612 | ₩40,612 | ₩40,612 | ₩40,612 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,361 | ₩40,361 | ₩40,361 | ₩40,361 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,178 | ₩40,208 | ₩40,178 | ₩40,208 | +0.08% | 100 |
|---|
| 2026.05.27 | ₩40,060 | ₩40,060 | ₩40,060 | ₩40,060 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,196 | ₩40,196 | ₩40,196 | ₩40,196 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,188 | ₩40,188 | ₩40,188 | ₩40,188 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,791 | ₩39,791 | ₩39,791 | ₩39,791 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,712 | ₩39,712 | ₩39,712 | ₩39,712 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,523 | ₩39,523 | ₩39,523 | ₩39,523 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,595 | ₩39,595 | ₩39,595 | ₩39,595 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,191 | ₩39,191 | ₩39,191 | ₩39,191 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,453 | ₩39,453 | ₩39,453 | ₩39,453 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,107 | ₩39,107 | ₩39,107 | ₩39,107 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,198 | ₩39,198 | ₩39,198 | ₩39,198 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,067 | ₩39,067 | ₩39,067 | ₩39,067 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,046 | ₩39,046 | ₩39,046 | ₩39,046 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,130 | ₩39,130 | ₩39,130 | ₩39,130 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,189 | ₩39,213 | ₩39,189 | ₩39,213 | +0.06% | 800 |
|---|
| 2026.05.05 | ₩39,082 | ₩39,127 | ₩39,082 | ₩39,127 | +0.12% | 100 |
|---|
| 2026.05.04 | ₩39,068 | ₩39,096 | ₩39,068 | ₩39,096 | +0.07% | 200 |
|---|
| 2026.05.01 | ₩39,210 | ₩39,210 | ₩39,210 | ₩39,210 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,179 | ₩39,179 | ₩39,179 | ₩39,179 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,801 | ₩38,881 | ₩38,774 | ₩38,862 | +0.16% | 500 |
|---|
| 2026.04.28 | ₩38,788 | ₩38,820 | ₩38,788 | ₩38,820 | +0.08% | 400 |
|---|
| 2026.04.27 | ₩38,818 | ₩38,818 | ₩38,818 | ₩38,818 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩39,033 | ₩39,033 | ₩39,033 | ₩39,033 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,774 | ₩38,965 | ₩38,774 | ₩38,965 | +0.49% | 700 |
|---|
| 2026.04.22 | ₩38,939 | ₩38,939 | ₩38,939 | ₩38,939 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,849 | ₩38,849 | ₩38,849 | ₩38,849 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩39,083 | ₩39,083 | ₩39,083 | ₩39,083 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,068 | ₩39,084 | ₩39,068 | ₩39,084 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩38,761 | ₩38,777 | ₩38,761 | ₩38,777 | +0.04% | 100 |
|---|
| 2026.04.15 | ₩38,387 | ₩38,539 | ₩38,387 | ₩38,539 | +0.40% | 100 |
|---|
| 2026.04.14 | ₩38,403 | ₩38,403 | ₩38,403 | ₩38,403 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,324 | ₩38,324 | ₩38,324 | ₩38,324 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩38,052 | ₩38,052 | ₩37,946 | ₩37,958 | -0.25% | 500 |
|---|
| 2026.04.09 | ₩38,413 | ₩38,427 | ₩38,393 | ₩38,393 | -0.05% | 2.4천 |
|---|
| 2026.04.08 | ₩38,333 | ₩38,463 | ₩38,333 | ₩38,463 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩37,919 | ₩37,947 | ₩37,919 | ₩37,947 | +0.07% | 400 |
|---|
| 2026.04.06 | ₩38,060 | ₩38,060 | ₩38,060 | ₩38,060 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩37,585 | ₩37,999 | ₩37,585 | ₩37,999 | +1.10% | 100 |
|---|
| 2026.04.01 | ₩37,792 | ₩37,792 | ₩37,792 | ₩37,792 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩37,545 | ₩37,677 | ₩37,545 | ₩37,677 | +0.35% | 200 |
|---|
| 2026.03.30 | ₩37,125 | ₩37,125 | ₩37,125 | ₩37,125 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,999 | ₩36,999 | ₩36,999 | ₩36,999 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,879 | ₩37,879 | ₩37,471 | ₩37,471 | -1.08% | 2천 |
|---|
| 2026.03.25 | ₩37,879 | ₩37,879 | ₩37,729 | ₩37,729 | -0.40% | 100 |
|---|
| 2026.03.24 | ₩37,758 | ₩37,758 | ₩37,607 | ₩37,607 | -0.40% | 1.6천 |
|---|
| 2026.03.23 | ₩37,946 | ₩37,946 | ₩37,824 | ₩37,824 | -0.32% | 100 |
|---|
| 2026.03.20 | ₩37,615 | ₩37,615 | ₩37,615 | ₩37,615 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,050 | ₩38,050 | ₩38,050 | ₩38,050 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,134 | ₩38,134 | ₩38,134 | ₩38,134 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,828 | ₩38,854 | ₩38,755 | ₩38,755 | -0.19% | 1.7천 |
|---|
| 2026.03.16 | ₩38,917 | ₩38,917 | ₩38,917 | ₩38,917 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,637 | ₩38,637 | ₩38,637 | ₩38,637 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,654 | ₩38,654 | ₩38,635 | ₩38,635 | -0.05% | 400 |
|---|
| 2026.03.11 | ₩38,945 | ₩38,945 | ₩38,945 | ₩38,945 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,322 | ₩39,322 | ₩39,181 | ₩39,181 | -0.36% | 800 |
|---|
| 2026.03.09 | ₩39,457 | ₩39,457 | ₩39,457 | ₩39,457 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩39,465 | ₩39,465 | ₩39,465 | ₩39,465 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,523 | ₩39,527 | ₩39,523 | ₩39,527 | +0.01% | 200 |
|---|
| 2026.03.04 | ₩39,786 | ₩39,786 | ₩39,786 | ₩39,786 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,630 | ₩39,632 | ₩39,630 | ₩39,632 | +0.01% | 100 |
|---|
| 2026.03.02 | ₩39,936 | ₩39,936 | ₩39,936 | ₩39,936 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,950 | ₩39,950 | ₩39,950 | ₩39,950 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩39,549 | ₩39,580 | ₩39,549 | ₩39,580 | +0.08% | 2천 |
|---|
| 2026.02.25 | ₩39,448 | ₩39,448 | ₩39,448 | ₩39,448 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,483 | ₩39,491 | ₩39,483 | ₩39,491 | +0.02% | 300 |
|---|
| 2026.02.23 | ₩39,282 | ₩39,282 | ₩39,210 | ₩39,210 | -0.18% | 500 |
|---|
| 2026.02.20 | ₩39,376 | ₩39,441 | ₩39,376 | ₩39,441 | +0.17% | 100 |
|---|
| 2026.02.19 | ₩39,349 | ₩39,389 | ₩39,349 | ₩39,384 | +0.09% | 800 |
|---|
| 2026.02.18 | ₩39,472 | ₩39,472 | ₩39,472 | ₩39,472 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩39,382 | ₩39,382 | ₩39,345 | ₩39,345 | -0.10% | 800 |
|---|
| 2026.02.13 | ₩39,483 | ₩39,483 | ₩39,483 | ₩39,483 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,549 | ₩39,549 | ₩39,082 | ₩39,082 | -1.18% | 100 |
|---|
| 2026.02.11 | ₩39,242 | ₩39,421 | ₩39,229 | ₩39,421 | +0.46% | 3천 |
|---|
| 2026.02.10 | ₩39,321 | ₩39,321 | ₩39,321 | ₩39,321 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,189 | ₩39,340 | ₩39,189 | ₩39,340 | +0.39% | 400 |
|---|
| 2026.02.06 | ₩39,095 | ₩39,297 | ₩39,095 | ₩39,297 | +0.52% | 1.3천 |
|---|
| 2026.02.05 | ₩38,868 | ₩39,159 | ₩38,793 | ₩38,793 | -0.19% | 1.2천 |
|---|
| 2026.02.04 | ₩38,881 | ₩38,881 | ₩38,865 | ₩38,865 | -0.04% | 200 |
|---|
| 2026.02.03 | ₩38,833 | ₩38,833 | ₩38,833 | ₩38,833 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,095 | ₩39,095 | ₩39,068 | ₩39,068 | -0.07% | 1.6천 |
|---|
| 2026.01.30 | ₩38,924 | ₩38,924 | ₩38,924 | ₩38,924 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,857 | ₩38,857 | ₩38,857 | ₩38,857 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩39,148 | ₩39,148 | ₩39,015 | ₩39,068 | -0.20% | 2.7천 |
|---|
| 2026.01.27 | ₩39,015 | ₩39,114 | ₩39,015 | ₩39,114 | +0.25% | 1.3천 |
|---|
| 2026.01.26 | ₩39,148 | ₩39,202 | ₩39,148 | ₩39,182 | +0.09% | 1.1천 |
|---|
| 2026.01.23 | ₩38,921 | ₩38,953 | ₩38,908 | ₩38,953 | +0.08% | 1천 |
|---|
| 2026.01.22 | ₩38,902 | ₩38,902 | ₩38,902 | ₩38,902 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,534 | ₩38,721 | ₩38,534 | ₩38,693 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩38,427 | ₩38,427 | ₩38,389 | ₩38,389 | -0.10% | 300 |
|---|
| 2026.01.16 | ₩38,707 | ₩38,848 | ₩38,707 | ₩38,848 | +0.36% | 400 |
|---|
| 2026.01.15 | ₩38,948 | ₩38,961 | ₩38,817 | ₩38,817 | -0.34% | 4.6천 |
|---|
| 2026.01.14 | ₩38,824 | ₩38,824 | ₩38,824 | ₩38,824 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,715 | ₩38,715 | ₩38,715 | ₩38,715 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,841 | ₩38,916 | ₩38,841 | ₩38,916 | +0.19% | 400 |
|---|
| 2026.01.09 | ₩38,868 | ₩38,868 | ₩38,832 | ₩38,832 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩38,721 | ₩38,721 | ₩38,710 | ₩38,710 | -0.03% | 100 |
|---|
| 2026.01.07 | ₩38,828 | ₩38,828 | ₩38,604 | ₩38,604 | -0.57% | 300 |
|---|
| 2026.01.06 | ₩38,828 | ₩38,828 | ₩38,808 | ₩38,808 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩38,413 | ₩38,499 | ₩38,413 | ₩38,499 | +0.22% | 700 |
|---|
| 2026.01.02 | ₩38,346 | ₩38,350 | ₩38,346 | ₩38,350 | +0.01% | 200 |
|---|
| 2025.12.31 | ₩38,627 | ₩38,627 | ₩38,539 | ₩38,539 | -0.23% | 100 |
|---|
| 2025.12.30 | ₩38,868 | ₩38,874 | ₩38,828 | ₩38,828 | -0.10% | 200 |
|---|
| 2025.12.29 | ₩38,928 | ₩38,928 | ₩38,876 | ₩38,876 | -0.13% | 300 |
|---|
| 2025.12.26 | ₩38,854 | ₩38,945 | ₩38,854 | ₩38,945 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩38,924 | ₩38,924 | ₩38,924 | ₩38,924 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,784 | ₩38,784 | ₩38,784 | ₩38,784 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,788 | ₩38,788 | ₩38,788 | ₩38,788 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,520 | ₩38,523 | ₩38,520 | ₩38,523 | +0.01% | 400 |
|---|
| 2025.12.18 | ₩38,560 | ₩38,560 | ₩38,385 | ₩38,385 | -0.45% | 200 |
|---|
| 2025.12.17 | ₩38,360 | ₩38,360 | ₩38,346 | ₩38,346 | -0.03% | 1.1천 |
|---|
| 2025.12.16 | ₩38,397 | ₩38,397 | ₩38,397 | ₩38,397 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,765 | ₩38,765 | ₩38,765 | ₩38,765 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩38,750 | ₩38,750 | ₩38,750 | ₩38,750 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩38,828 | ₩38,828 | ₩38,818 | ₩38,818 | -0.02% | 200 |
|---|
| 2025.12.10 | ₩38,453 | ₩38,507 | ₩38,346 | ₩38,507 | +0.14% | 1.4천 |
|---|
| 2025.12.09 | ₩38,346 | ₩38,346 | ₩38,346 | ₩38,346 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,427 | ₩38,427 | ₩38,427 | ₩38,427 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,662 | ₩38,662 | ₩38,662 | ₩38,662 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,560 | ₩38,635 | ₩38,560 | ₩38,635 | +0.19% | 200 |
|---|
| 2025.12.03 | ₩38,665 | ₩38,665 | ₩38,665 | ₩38,665 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,535 | ₩38,535 | ₩38,535 | ₩38,535 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,641 | ₩38,641 | ₩38,547 | ₩38,552 | -0.23% | 7.2천 |
|---|
| 2025.11.28 | ₩38,882 | ₩38,882 | ₩38,882 | ₩38,882 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,729 | ₩38,729 | ₩38,729 | ₩38,729 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩38,453 | ₩38,580 | ₩38,453 | ₩38,580 | +0.33% | 800 |
|---|
| 2025.11.24 | ₩38,177 | ₩38,177 | ₩38,177 | ₩38,177 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,135 | ₩38,135 | ₩38,135 | ₩38,135 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,692 | ₩37,706 | ₩37,692 | ₩37,706 | +0.04% | 200 |
|---|
| 2025.11.19 | ₩38,004 | ₩38,004 | ₩38,004 | ₩38,004 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,166 | ₩38,166 | ₩38,166 | ₩38,166 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,520 | ₩38,520 | ₩38,214 | ₩38,214 | -0.79% | 900 |
|---|
| 2025.11.14 | ₩38,373 | ₩38,473 | ₩38,304 | ₩38,473 | +0.26% | 800 |
|---|
| 2025.11.13 | ₩39,961 | ₩39,961 | ₩39,961 | ₩39,961 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩38,689 | ₩38,689 | ₩38,689 | ₩38,689 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩38,615 | ₩38,615 | ₩38,615 | ₩38,615 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩38,344 | ₩38,344 | ₩38,344 | ₩38,344 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,118 | ₩38,118 | ₩38,118 | ₩38,118 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,875 | ₩37,875 | ₩37,875 | ₩37,875 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,079 | ₩38,131 | ₩38,079 | ₩38,131 | +0.14% | 800 |
|---|
| 2025.11.04 | ₩38,133 | ₩38,133 | ₩38,133 | ₩38,133 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,040 | ₩38,253 | ₩38,040 | ₩38,253 | +0.56% | 500 |
|---|
| 2025.10.31 | ₩38,416 | ₩38,416 | ₩38,416 | ₩38,416 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,342 | ₩38,342 | ₩38,342 | ₩38,342 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩38,500 | ₩38,500 | ₩38,240 | ₩38,249 | -0.65% | 700 |
|---|
| 2025.10.28 | ₩38,935 | ₩38,935 | ₩38,841 | ₩38,841 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩39,042 | ₩39,080 | ₩39,042 | ₩39,080 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩38,921 | ₩38,921 | ₩38,897 | ₩38,897 | -0.06% | 100 |
|---|
| 2025.10.23 | ₩38,868 | ₩38,868 | ₩38,846 | ₩38,846 | -0.06% | 600 |
|---|
| 2025.10.22 | ₩38,868 | ₩38,868 | ₩38,868 | ₩38,868 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,977 | ₩38,977 | ₩38,977 | ₩38,977 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩38,801 | ₩38,935 | ₩38,801 | ₩38,889 | +0.23% | 1.4천 |
|---|
| 2025.10.17 | ₩38,615 | ₩38,615 | ₩38,615 | ₩38,615 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,312 | ₩38,312 | ₩38,312 | ₩38,312 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩38,587 | ₩38,615 | ₩38,587 | ₩38,615 | +0.07% | 900 |
|---|
| 2025.10.14 | ₩38,600 | ₩38,745 | ₩38,600 | ₩38,745 | +0.37% | 500 |
|---|
| 2025.10.13 | ₩38,548 | ₩38,548 | ₩38,548 | ₩38,548 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,408 | ₩38,408 | ₩38,408 | ₩38,408 | 0.00% | 100 |
|---|