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 | ₩42,432 | ₩42,432 | ₩42,432 | ₩42,432 | 0.00% | 100 |
| 2026.10.08 | ₩42,117 | ₩42,262 | ₩42,104 | ₩42,262 | +0.34% | 7.1천 |
| 2026.10.07 | ₩42,124 | ₩42,124 | ₩42,034 | ₩42,034 | -0.21% | 200 |
| 2026.10.06 | ₩42,188 | ₩42,188 | ₩42,188 | ₩42,188 | 0.00% | 100 |
| 2026.10.05 | ₩41,635 | ₩41,800 | ₩41,635 | ₩41,800 | +0.40% | 200 |
| 2026.10.02 | ₩41,458 | ₩41,458 | ₩41,458 | ₩41,458 | 0.00% | 100 |
| 2026.10.01 | ₩41,363 | ₩41,363 | ₩41,363 | ₩41,363 | 0.00% | 100 |
| 2026.09.30 | ₩41,083 | ₩41,083 | ₩41,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,083 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,180 | ₩41,180 | ₩41,180 | ₩41,180 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩41,173 | ₩41,173 | ₩41,173 | ₩41,173 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩41,383 | ₩41,383 | ₩41,383 | ₩41,383 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,362 | ₩41,362 | ₩41,362 | ₩41,362 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,485 | ₩41,485 | ₩41,485 | ₩41,485 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,635 | ₩41,635 | ₩41,628 | ₩41,628 | -0.02% | 200 |
|---|
| 2026.09.21 | ₩41,675 | ₩41,709 | ₩41,675 | ₩41,709 | +0.08% | 700 |
|---|
| 2026.09.18 | ₩41,389 | ₩41,389 | ₩41,389 | ₩41,389 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,474 | ₩41,496 | ₩41,474 | ₩41,496 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩41,347 | ₩41,347 | ₩41,347 | ₩41,347 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,595 | ₩41,595 | ₩41,591 | ₩41,591 | -0.01% | 200 |
|---|
| 2026.09.14 | ₩42,003 | ₩42,003 | ₩42,003 | ₩42,003 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,849 | ₩41,849 | ₩41,849 | ₩41,849 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,557 | ₩41,557 | ₩41,557 | ₩41,557 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,813 | ₩41,813 | ₩41,813 | ₩41,813 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,157 | ₩42,157 | ₩42,086 | ₩42,086 | -0.17% | 4.4천 |
|---|
| 2026.09.04 | ₩42,599 | ₩42,599 | ₩42,495 | ₩42,495 | -0.25% | 500 |
|---|
| 2026.09.03 | ₩42,706 | ₩42,852 | ₩42,706 | ₩42,852 | +0.34% | 500 |
|---|
| 2026.09.02 | ₩42,613 | ₩42,613 | ₩42,555 | ₩42,555 | -0.14% | 1.7천 |
|---|
| 2026.09.01 | ₩42,594 | ₩42,594 | ₩42,594 | ₩42,594 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,856 | ₩42,856 | ₩42,856 | ₩42,856 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,921 | ₩42,961 | ₩42,901 | ₩42,952 | +0.07% | 1.6천 |
|---|
| 2026.08.27 | ₩43,108 | ₩43,108 | ₩43,108 | ₩43,108 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,894 | ₩42,894 | ₩42,894 | ₩42,894 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,854 | ₩42,854 | ₩42,854 | ₩42,854 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,773 | ₩42,791 | ₩42,773 | ₩42,791 | +0.04% | 200 |
|---|
| 2026.08.21 | ₩42,698 | ₩42,698 | ₩42,698 | ₩42,698 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,479 | ₩42,479 | ₩42,479 | ₩42,479 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,673 | ₩42,673 | ₩42,673 | ₩42,673 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,334 | ₩42,334 | ₩42,334 | ₩42,334 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,452 | ₩42,452 | ₩42,305 | ₩42,326 | -0.30% | 300 |
|---|
| 2026.08.14 | ₩42,626 | ₩42,633 | ₩42,626 | ₩42,633 | +0.02% | 700 |
|---|
| 2026.08.13 | ₩42,465 | ₩42,689 | ₩42,465 | ₩42,689 | +0.53% | 300 |
|---|
| 2026.08.12 | ₩42,412 | ₩42,425 | ₩42,401 | ₩42,401 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩42,452 | ₩42,452 | ₩42,420 | ₩42,420 | -0.08% | 200 |
|---|
| 2026.08.10 | ₩42,452 | ₩42,465 | ₩42,400 | ₩42,400 | -0.12% | 900 |
|---|
| 2026.08.07 | ₩42,295 | ₩42,295 | ₩42,295 | ₩42,295 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,032 | ₩42,032 | ₩42,032 | ₩42,032 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,983 | ₩42,023 | ₩41,983 | ₩42,018 | +0.08% | 800 |
|---|
| 2026.08.04 | ₩41,974 | ₩41,974 | ₩41,974 | ₩41,974 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,247 | ₩41,323 | ₩41,247 | ₩41,323 | +0.19% | 300 |
|---|
| 2026.07.31 | ₩41,113 | ₩41,158 | ₩41,113 | ₩41,158 | +0.11% | 200 |
|---|
| 2026.07.30 | ₩40,912 | ₩41,073 | ₩40,912 | ₩41,066 | +0.38% | 1천 |
|---|
| 2026.07.29 | ₩41,381 | ₩41,381 | ₩41,110 | ₩41,110 | -0.65% | 100 |
|---|
| 2026.07.28 | ₩41,369 | ₩41,369 | ₩41,369 | ₩41,369 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩40,976 | ₩40,976 | ₩40,976 | ₩40,976 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,724 | ₩40,742 | ₩40,724 | ₩40,742 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩40,443 | ₩40,443 | ₩40,429 | ₩40,429 | -0.04% | 200 |
|---|
| 2026.07.22 | ₩40,521 | ₩40,521 | ₩40,521 | ₩40,521 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,651 | ₩40,651 | ₩40,651 | ₩40,651 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,778 | ₩40,778 | ₩40,611 | ₩40,611 | -0.41% | 600 |
|---|
| 2026.07.17 | ₩40,690 | ₩40,690 | ₩40,690 | ₩40,690 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,865 | ₩40,865 | ₩40,865 | ₩40,865 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,885 | ₩40,885 | ₩40,561 | ₩40,561 | -0.79% | 1.1천 |
|---|
| 2026.07.14 | ₩40,974 | ₩40,974 | ₩40,974 | ₩40,974 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩41,241 | ₩41,241 | ₩41,241 | ₩41,241 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,240 | ₩41,240 | ₩41,240 | ₩41,240 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,180 | ₩41,180 | ₩41,156 | ₩41,156 | -0.06% | 200 |
|---|
| 2026.07.08 | ₩41,065 | ₩41,065 | ₩41,065 | ₩41,065 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,343 | ₩41,343 | ₩41,343 | ₩41,343 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,247 | ₩41,327 | ₩41,247 | ₩41,298 | +0.12% | 1.9천 |
|---|
| 2026.07.02 | ₩41,225 | ₩41,225 | ₩41,225 | ₩41,225 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,899 | ₩40,899 | ₩40,877 | ₩40,877 | -0.05% | 600 |
|---|
| 2026.06.30 | ₩40,741 | ₩40,741 | ₩40,741 | ₩40,741 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,497 | ₩40,556 | ₩40,497 | ₩40,556 | +0.15% | 1.2천 |
|---|
| 2026.06.26 | ₩40,443 | ₩40,443 | ₩40,443 | ₩40,443 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩40,115 | ₩40,115 | ₩40,115 | ₩40,115 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩39,984 | ₩39,984 | ₩39,984 | ₩39,984 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩39,975 | ₩39,975 | ₩39,906 | ₩39,906 | -0.17% | 200 |
|---|
| 2026.06.22 | ₩39,961 | ₩39,996 | ₩39,961 | ₩39,996 | +0.09% | 6.7천 |
|---|
| 2026.06.18 | ₩40,055 | ₩40,055 | ₩39,979 | ₩39,979 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩40,443 | ₩40,443 | ₩39,952 | ₩39,952 | -1.22% | 400 |
|---|
| 2026.06.16 | ₩40,403 | ₩40,403 | ₩40,403 | ₩40,403 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩40,591 | ₩40,591 | ₩40,591 | ₩40,591 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,363 | ₩40,416 | ₩40,363 | ₩40,390 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩40,095 | ₩40,430 | ₩39,988 | ₩40,241 | +0.36% | 5천 |
|---|
| 2026.06.10 | ₩40,162 | ₩40,162 | ₩39,945 | ₩39,945 | -0.54% | 2.8천 |
|---|
| 2026.06.09 | ₩39,693 | ₩40,115 | ₩39,693 | ₩40,115 | +1.06% | 700 |
|---|
| 2026.06.08 | ₩40,011 | ₩40,011 | ₩40,011 | ₩40,011 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,111 | ₩40,111 | ₩40,111 | ₩40,111 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,658 | ₩40,658 | ₩40,658 | ₩40,658 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩40,489 | ₩40,489 | ₩40,489 | ₩40,489 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,807 | ₩40,807 | ₩40,807 | ₩40,807 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,691 | ₩40,691 | ₩40,691 | ₩40,691 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,439 | ₩40,439 | ₩40,439 | ₩40,439 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,256 | ₩40,287 | ₩40,256 | ₩40,287 | +0.08% | 100 |
|---|
| 2026.05.27 | ₩40,138 | ₩40,138 | ₩40,138 | ₩40,138 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,274 | ₩40,274 | ₩40,274 | ₩40,274 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,266 | ₩40,266 | ₩40,266 | ₩40,266 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,869 | ₩39,869 | ₩39,869 | ₩39,869 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,790 | ₩39,790 | ₩39,790 | ₩39,790 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,600 | ₩39,600 | ₩39,600 | ₩39,600 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,672 | ₩39,672 | ₩39,672 | ₩39,672 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,267 | ₩39,267 | ₩39,267 | ₩39,267 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,530 | ₩39,530 | ₩39,530 | ₩39,530 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,183 | ₩39,183 | ₩39,183 | ₩39,183 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,274 | ₩39,274 | ₩39,274 | ₩39,274 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,143 | ₩39,143 | ₩39,143 | ₩39,143 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,121 | ₩39,121 | ₩39,121 | ₩39,121 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,206 | ₩39,206 | ₩39,206 | ₩39,206 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,265 | ₩39,289 | ₩39,265 | ₩39,289 | +0.06% | 800 |
|---|
| 2026.05.05 | ₩39,158 | ₩39,203 | ₩39,158 | ₩39,203 | +0.12% | 100 |
|---|
| 2026.05.04 | ₩39,144 | ₩39,172 | ₩39,144 | ₩39,172 | +0.07% | 200 |
|---|
| 2026.05.01 | ₩39,286 | ₩39,286 | ₩39,286 | ₩39,286 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,255 | ₩39,255 | ₩39,255 | ₩39,255 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,876 | ₩38,957 | ₩38,850 | ₩38,938 | +0.16% | 500 |
|---|
| 2026.04.28 | ₩38,863 | ₩38,895 | ₩38,863 | ₩38,895 | +0.08% | 400 |
|---|
| 2026.04.27 | ₩38,894 | ₩38,894 | ₩38,894 | ₩38,894 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩39,109 | ₩39,109 | ₩39,109 | ₩39,109 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,850 | ₩39,041 | ₩38,850 | ₩39,041 | +0.49% | 700 |
|---|
| 2026.04.22 | ₩39,014 | ₩39,014 | ₩39,014 | ₩39,014 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,925 | ₩38,925 | ₩38,925 | ₩38,925 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩39,159 | ₩39,159 | ₩39,159 | ₩39,159 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,144 | ₩39,160 | ₩39,144 | ₩39,160 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩38,836 | ₩38,852 | ₩38,836 | ₩38,852 | +0.04% | 100 |
|---|
| 2026.04.15 | ₩38,461 | ₩38,614 | ₩38,461 | ₩38,614 | +0.40% | 100 |
|---|
| 2026.04.14 | ₩38,477 | ₩38,477 | ₩38,477 | ₩38,477 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,398 | ₩38,398 | ₩38,398 | ₩38,398 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩38,126 | ₩38,126 | ₩38,019 | ₩38,031 | -0.25% | 500 |
|---|
| 2026.04.09 | ₩38,488 | ₩38,501 | ₩38,468 | ₩38,468 | -0.05% | 2.4천 |
|---|
| 2026.04.08 | ₩38,408 | ₩38,538 | ₩38,408 | ₩38,538 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩37,993 | ₩38,021 | ₩37,993 | ₩38,021 | +0.07% | 400 |
|---|
| 2026.04.06 | ₩38,134 | ₩38,134 | ₩38,134 | ₩38,134 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩37,658 | ₩38,073 | ₩37,658 | ₩38,073 | +1.10% | 100 |
|---|
| 2026.04.01 | ₩37,865 | ₩37,865 | ₩37,865 | ₩37,865 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩37,618 | ₩37,750 | ₩37,618 | ₩37,750 | +0.35% | 200 |
|---|
| 2026.03.30 | ₩37,197 | ₩37,197 | ₩37,197 | ₩37,197 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,071 | ₩37,071 | ₩37,071 | ₩37,071 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,952 | ₩37,952 | ₩37,544 | ₩37,544 | -1.08% | 2천 |
|---|
| 2026.03.25 | ₩37,952 | ₩37,952 | ₩37,802 | ₩37,802 | -0.40% | 100 |
|---|
| 2026.03.24 | ₩37,832 | ₩37,832 | ₩37,681 | ₩37,681 | -0.40% | 1.6천 |
|---|
| 2026.03.23 | ₩38,019 | ₩38,019 | ₩37,897 | ₩37,897 | -0.32% | 100 |
|---|
| 2026.03.20 | ₩37,689 | ₩37,689 | ₩37,689 | ₩37,689 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,124 | ₩38,124 | ₩38,124 | ₩38,124 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,208 | ₩38,208 | ₩38,208 | ₩38,208 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,903 | ₩38,930 | ₩38,831 | ₩38,831 | -0.19% | 1.7천 |
|---|
| 2026.03.16 | ₩38,993 | ₩38,993 | ₩38,993 | ₩38,993 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,712 | ₩38,712 | ₩38,712 | ₩38,712 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,729 | ₩38,729 | ₩38,710 | ₩38,710 | -0.05% | 400 |
|---|
| 2026.03.11 | ₩39,021 | ₩39,021 | ₩39,021 | ₩39,021 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,399 | ₩39,399 | ₩39,257 | ₩39,257 | -0.36% | 800 |
|---|
| 2026.03.09 | ₩39,534 | ₩39,534 | ₩39,534 | ₩39,534 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩39,542 | ₩39,542 | ₩39,542 | ₩39,542 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,600 | ₩39,604 | ₩39,600 | ₩39,604 | +0.01% | 200 |
|---|
| 2026.03.04 | ₩39,863 | ₩39,863 | ₩39,863 | ₩39,863 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,707 | ₩39,709 | ₩39,707 | ₩39,709 | +0.01% | 100 |
|---|
| 2026.03.02 | ₩40,013 | ₩40,013 | ₩40,013 | ₩40,013 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩40,028 | ₩40,028 | ₩40,028 | ₩40,028 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩39,626 | ₩39,657 | ₩39,626 | ₩39,657 | +0.08% | 2천 |
|---|
| 2026.02.25 | ₩39,525 | ₩39,525 | ₩39,525 | ₩39,525 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,559 | ₩39,567 | ₩39,559 | ₩39,567 | +0.02% | 300 |
|---|
| 2026.02.23 | ₩39,358 | ₩39,358 | ₩39,286 | ₩39,286 | -0.18% | 500 |
|---|
| 2026.02.20 | ₩39,452 | ₩39,518 | ₩39,452 | ₩39,518 | +0.17% | 100 |
|---|
| 2026.02.19 | ₩39,425 | ₩39,466 | ₩39,425 | ₩39,460 | +0.09% | 800 |
|---|
| 2026.02.18 | ₩39,549 | ₩39,549 | ₩39,549 | ₩39,549 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩39,459 | ₩39,459 | ₩39,421 | ₩39,421 | -0.10% | 800 |
|---|
| 2026.02.13 | ₩39,559 | ₩39,559 | ₩39,559 | ₩39,559 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,626 | ₩39,626 | ₩39,158 | ₩39,158 | -1.18% | 100 |
|---|
| 2026.02.11 | ₩39,318 | ₩39,498 | ₩39,305 | ₩39,498 | +0.46% | 3천 |
|---|
| 2026.02.10 | ₩39,397 | ₩39,397 | ₩39,397 | ₩39,397 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,265 | ₩39,416 | ₩39,265 | ₩39,416 | +0.39% | 400 |
|---|
| 2026.02.06 | ₩39,171 | ₩39,373 | ₩39,171 | ₩39,373 | +0.52% | 1.3천 |
|---|
| 2026.02.05 | ₩38,943 | ₩39,235 | ₩38,868 | ₩38,868 | -0.19% | 1.2천 |
|---|
| 2026.02.04 | ₩38,957 | ₩38,957 | ₩38,941 | ₩38,941 | -0.04% | 200 |
|---|
| 2026.02.03 | ₩38,909 | ₩38,909 | ₩38,909 | ₩38,909 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,171 | ₩39,171 | ₩39,144 | ₩39,144 | -0.07% | 1.6천 |
|---|
| 2026.01.30 | ₩39,000 | ₩39,000 | ₩39,000 | ₩39,000 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,933 | ₩38,933 | ₩38,933 | ₩38,933 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩39,225 | ₩39,225 | ₩39,091 | ₩39,144 | -0.20% | 2.7천 |
|---|
| 2026.01.27 | ₩39,091 | ₩39,190 | ₩39,091 | ₩39,190 | +0.25% | 1.3천 |
|---|
| 2026.01.26 | ₩39,225 | ₩39,278 | ₩39,225 | ₩39,258 | +0.09% | 1.1천 |
|---|
| 2026.01.23 | ₩38,997 | ₩39,029 | ₩38,984 | ₩39,029 | +0.08% | 1천 |
|---|
| 2026.01.22 | ₩38,978 | ₩38,978 | ₩38,978 | ₩38,978 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,609 | ₩38,796 | ₩38,609 | ₩38,768 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩38,501 | ₩38,501 | ₩38,464 | ₩38,464 | -0.10% | 300 |
|---|
| 2026.01.16 | ₩38,783 | ₩38,923 | ₩38,783 | ₩38,923 | +0.36% | 400 |
|---|
| 2026.01.15 | ₩39,024 | ₩39,037 | ₩38,892 | ₩38,892 | -0.34% | 4.6천 |
|---|
| 2026.01.14 | ₩38,899 | ₩38,899 | ₩38,899 | ₩38,899 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,791 | ₩38,791 | ₩38,791 | ₩38,791 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,917 | ₩38,992 | ₩38,917 | ₩38,992 | +0.19% | 400 |
|---|
| 2026.01.09 | ₩38,943 | ₩38,943 | ₩38,907 | ₩38,907 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩38,796 | ₩38,796 | ₩38,785 | ₩38,785 | -0.03% | 100 |
|---|
| 2026.01.07 | ₩38,903 | ₩38,903 | ₩38,680 | ₩38,680 | -0.57% | 300 |
|---|
| 2026.01.06 | ₩38,903 | ₩38,903 | ₩38,883 | ₩38,883 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩38,488 | ₩38,574 | ₩38,488 | ₩38,574 | +0.22% | 700 |
|---|
| 2026.01.02 | ₩38,421 | ₩38,425 | ₩38,421 | ₩38,425 | +0.01% | 200 |
|---|
| 2025.12.31 | ₩38,702 | ₩38,702 | ₩38,614 | ₩38,614 | -0.23% | 100 |
|---|
| 2025.12.30 | ₩38,943 | ₩38,950 | ₩38,903 | ₩38,903 | -0.10% | 200 |
|---|
| 2025.12.29 | ₩39,004 | ₩39,004 | ₩38,951 | ₩38,951 | -0.13% | 300 |
|---|
| 2025.12.26 | ₩38,930 | ₩39,021 | ₩38,930 | ₩39,021 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩39,000 | ₩39,000 | ₩39,000 | ₩39,000 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,859 | ₩38,859 | ₩38,859 | ₩38,859 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,863 | ₩38,863 | ₩38,863 | ₩38,863 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,595 | ₩38,598 | ₩38,595 | ₩38,598 | +0.01% | 400 |
|---|
| 2025.12.18 | ₩38,635 | ₩38,635 | ₩38,460 | ₩38,460 | -0.45% | 200 |
|---|
| 2025.12.17 | ₩38,434 | ₩38,434 | ₩38,421 | ₩38,421 | -0.03% | 1.1천 |
|---|
| 2025.12.16 | ₩38,472 | ₩38,472 | ₩38,472 | ₩38,472 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,840 | ₩38,840 | ₩38,840 | ₩38,840 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩38,826 | ₩38,826 | ₩38,826 | ₩38,826 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩38,903 | ₩38,903 | ₩38,894 | ₩38,894 | -0.02% | 200 |
|---|
| 2025.12.10 | ₩38,528 | ₩38,582 | ₩38,421 | ₩38,582 | +0.14% | 1.4천 |
|---|
| 2025.12.09 | ₩38,421 | ₩38,421 | ₩38,421 | ₩38,421 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,501 | ₩38,501 | ₩38,501 | ₩38,501 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,737 | ₩38,737 | ₩38,737 | ₩38,737 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,635 | ₩38,710 | ₩38,635 | ₩38,710 | +0.19% | 200 |
|---|
| 2025.12.03 | ₩38,740 | ₩38,740 | ₩38,740 | ₩38,740 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,610 | ₩38,610 | ₩38,610 | ₩38,610 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,716 | ₩38,716 | ₩38,622 | ₩38,627 | -0.23% | 7.2천 |
|---|
| 2025.11.28 | ₩38,958 | ₩38,958 | ₩38,958 | ₩38,958 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,804 | ₩38,804 | ₩38,804 | ₩38,804 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩38,528 | ₩38,655 | ₩38,528 | ₩38,655 | +0.33% | 800 |
|---|
| 2025.11.24 | ₩38,251 | ₩38,251 | ₩38,251 | ₩38,251 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,209 | ₩38,209 | ₩38,209 | ₩38,209 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,765 | ₩37,780 | ₩37,765 | ₩37,780 | +0.04% | 200 |
|---|
| 2025.11.19 | ₩38,078 | ₩38,078 | ₩38,078 | ₩38,078 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,240 | ₩38,240 | ₩38,240 | ₩38,240 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,595 | ₩38,595 | ₩38,288 | ₩38,288 | -0.79% | 900 |
|---|
| 2025.11.14 | ₩38,448 | ₩38,548 | ₩38,378 | ₩38,548 | +0.26% | 800 |
|---|
| 2025.11.13 | ₩40,039 | ₩40,039 | ₩40,039 | ₩40,039 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩38,764 | ₩38,764 | ₩38,764 | ₩38,764 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩38,690 | ₩38,690 | ₩38,690 | ₩38,690 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩38,418 | ₩38,418 | ₩38,418 | ₩38,418 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,192 | ₩38,192 | ₩38,192 | ₩38,192 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,948 | ₩37,948 | ₩37,948 | ₩37,948 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,153 | ₩38,205 | ₩38,153 | ₩38,205 | +0.14% | 800 |
|---|
| 2025.11.04 | ₩38,207 | ₩38,207 | ₩38,207 | ₩38,207 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,114 | ₩38,327 | ₩38,114 | ₩38,327 | +0.56% | 500 |
|---|
| 2025.10.31 | ₩38,491 | ₩38,491 | ₩38,491 | ₩38,491 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,417 | ₩38,417 | ₩38,417 | ₩38,417 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩38,575 | ₩38,575 | ₩38,314 | ₩38,323 | -0.65% | 700 |
|---|
| 2025.10.28 | ₩39,010 | ₩39,010 | ₩38,917 | ₩38,917 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩39,117 | ₩39,156 | ₩39,117 | ₩39,156 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩38,997 | ₩38,997 | ₩38,973 | ₩38,973 | -0.06% | 100 |
|---|
| 2025.10.23 | ₩38,943 | ₩38,943 | ₩38,922 | ₩38,922 | -0.06% | 600 |
|---|
| 2025.10.22 | ₩38,943 | ₩38,943 | ₩38,943 | ₩38,943 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,053 | ₩39,053 | ₩39,053 | ₩39,053 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩38,876 | ₩39,010 | ₩38,876 | ₩38,965 | +0.23% | 1.4천 |
|---|
| 2025.10.17 | ₩38,690 | ₩38,690 | ₩38,690 | ₩38,690 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,386 | ₩38,386 | ₩38,386 | ₩38,386 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩38,662 | ₩38,690 | ₩38,662 | ₩38,690 | +0.07% | 900 |
|---|
| 2025.10.14 | ₩38,676 | ₩38,820 | ₩38,676 | ₩38,820 | +0.37% | 500 |
|---|
| 2025.10.13 | ₩38,623 | ₩38,623 | ₩38,623 | ₩38,623 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,483 | ₩38,483 | ₩38,483 | ₩38,483 | 0.00% | 100 |
|---|