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 | ₩42,429 | ₩42,429 | ₩42,429 | ₩42,429 | 0.00% | 100 |
| 2026.10.08 | ₩42,114 | ₩42,259 | ₩42,101 | ₩42,259 | +0.34% | 7.1천 |
| 2026.10.07 | ₩42,121 | ₩42,121 | ₩42,031 | ₩42,031 | -0.21% | 200 |
| 2026.10.06 | ₩42,185 | ₩42,185 | ₩42,185 | ₩42,185 | 0.00% | 100 |
| 2026.10.05 | ₩41,632 | ₩41,797 | ₩41,632 | ₩41,797 | +0.40% | 200 |
| 2026.10.02 | ₩41,455 | ₩41,455 | ₩41,455 | ₩41,455 | 0.00% | 100 |
| 2026.10.01 | ₩41,360 | ₩41,360 | ₩41,360 | ₩41,360 | 0.00% | 100 |
| 2026.09.30 | ₩41,080 | ₩41,080 | ₩41,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,080 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,177 | ₩41,177 | ₩41,177 | ₩41,177 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩41,170 | ₩41,170 | ₩41,170 | ₩41,170 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩41,380 | ₩41,380 | ₩41,380 | ₩41,380 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,359 | ₩41,359 | ₩41,359 | ₩41,359 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,482 | ₩41,482 | ₩41,482 | ₩41,482 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,632 | ₩41,632 | ₩41,625 | ₩41,625 | -0.02% | 200 |
|---|
| 2026.09.21 | ₩41,672 | ₩41,706 | ₩41,672 | ₩41,706 | +0.08% | 700 |
|---|
| 2026.09.18 | ₩41,386 | ₩41,386 | ₩41,386 | ₩41,386 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,471 | ₩41,493 | ₩41,471 | ₩41,493 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩41,344 | ₩41,344 | ₩41,344 | ₩41,344 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,592 | ₩41,592 | ₩41,588 | ₩41,588 | -0.01% | 200 |
|---|
| 2026.09.14 | ₩42,000 | ₩42,000 | ₩42,000 | ₩42,000 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,846 | ₩41,846 | ₩41,846 | ₩41,846 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,554 | ₩41,554 | ₩41,554 | ₩41,554 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,810 | ₩41,810 | ₩41,810 | ₩41,810 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,154 | ₩42,154 | ₩42,083 | ₩42,083 | -0.17% | 4.4천 |
|---|
| 2026.09.04 | ₩42,596 | ₩42,596 | ₩42,492 | ₩42,492 | -0.25% | 500 |
|---|
| 2026.09.03 | ₩42,703 | ₩42,849 | ₩42,703 | ₩42,849 | +0.34% | 500 |
|---|
| 2026.09.02 | ₩42,610 | ₩42,610 | ₩42,552 | ₩42,552 | -0.14% | 1.7천 |
|---|
| 2026.09.01 | ₩42,591 | ₩42,591 | ₩42,591 | ₩42,591 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,853 | ₩42,853 | ₩42,853 | ₩42,853 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,918 | ₩42,958 | ₩42,897 | ₩42,948 | +0.07% | 1.6천 |
|---|
| 2026.08.27 | ₩43,105 | ₩43,105 | ₩43,105 | ₩43,105 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,891 | ₩42,891 | ₩42,891 | ₩42,891 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,851 | ₩42,851 | ₩42,851 | ₩42,851 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,770 | ₩42,788 | ₩42,770 | ₩42,788 | +0.04% | 200 |
|---|
| 2026.08.21 | ₩42,695 | ₩42,695 | ₩42,695 | ₩42,695 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,476 | ₩42,476 | ₩42,476 | ₩42,476 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,670 | ₩42,670 | ₩42,670 | ₩42,670 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,331 | ₩42,331 | ₩42,331 | ₩42,331 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,449 | ₩42,449 | ₩42,302 | ₩42,323 | -0.30% | 300 |
|---|
| 2026.08.14 | ₩42,623 | ₩42,630 | ₩42,623 | ₩42,630 | +0.02% | 700 |
|---|
| 2026.08.13 | ₩42,462 | ₩42,686 | ₩42,462 | ₩42,686 | +0.53% | 300 |
|---|
| 2026.08.12 | ₩42,409 | ₩42,422 | ₩42,398 | ₩42,398 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩42,449 | ₩42,449 | ₩42,417 | ₩42,417 | -0.08% | 200 |
|---|
| 2026.08.10 | ₩42,449 | ₩42,462 | ₩42,397 | ₩42,397 | -0.12% | 900 |
|---|
| 2026.08.07 | ₩42,292 | ₩42,292 | ₩42,292 | ₩42,292 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,028 | ₩42,028 | ₩42,028 | ₩42,028 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,980 | ₩42,020 | ₩41,980 | ₩42,015 | +0.08% | 800 |
|---|
| 2026.08.04 | ₩41,971 | ₩41,971 | ₩41,971 | ₩41,971 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,244 | ₩41,320 | ₩41,244 | ₩41,320 | +0.19% | 300 |
|---|
| 2026.07.31 | ₩41,110 | ₩41,155 | ₩41,110 | ₩41,155 | +0.11% | 200 |
|---|
| 2026.07.30 | ₩40,909 | ₩41,070 | ₩40,909 | ₩41,063 | +0.38% | 1천 |
|---|
| 2026.07.29 | ₩41,378 | ₩41,378 | ₩41,107 | ₩41,107 | -0.65% | 100 |
|---|
| 2026.07.28 | ₩41,366 | ₩41,366 | ₩41,366 | ₩41,366 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩40,973 | ₩40,973 | ₩40,973 | ₩40,973 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,721 | ₩40,739 | ₩40,721 | ₩40,739 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩40,440 | ₩40,440 | ₩40,425 | ₩40,425 | -0.04% | 200 |
|---|
| 2026.07.22 | ₩40,518 | ₩40,518 | ₩40,518 | ₩40,518 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,648 | ₩40,648 | ₩40,648 | ₩40,648 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,775 | ₩40,775 | ₩40,608 | ₩40,608 | -0.41% | 600 |
|---|
| 2026.07.17 | ₩40,687 | ₩40,687 | ₩40,687 | ₩40,687 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,862 | ₩40,862 | ₩40,862 | ₩40,862 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,882 | ₩40,882 | ₩40,558 | ₩40,558 | -0.79% | 1.1천 |
|---|
| 2026.07.14 | ₩40,970 | ₩40,970 | ₩40,970 | ₩40,970 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩41,238 | ₩41,238 | ₩41,238 | ₩41,238 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,237 | ₩41,237 | ₩41,237 | ₩41,237 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,177 | ₩41,177 | ₩41,153 | ₩41,153 | -0.06% | 200 |
|---|
| 2026.07.08 | ₩41,062 | ₩41,062 | ₩41,062 | ₩41,062 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,340 | ₩41,340 | ₩41,340 | ₩41,340 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,244 | ₩41,324 | ₩41,244 | ₩41,295 | +0.12% | 1.9천 |
|---|
| 2026.07.02 | ₩41,222 | ₩41,222 | ₩41,222 | ₩41,222 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,896 | ₩40,896 | ₩40,874 | ₩40,874 | -0.05% | 600 |
|---|
| 2026.06.30 | ₩40,737 | ₩40,737 | ₩40,737 | ₩40,737 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,494 | ₩40,553 | ₩40,494 | ₩40,553 | +0.15% | 1.2천 |
|---|
| 2026.06.26 | ₩40,440 | ₩40,440 | ₩40,440 | ₩40,440 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩40,112 | ₩40,112 | ₩40,112 | ₩40,112 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩39,981 | ₩39,981 | ₩39,981 | ₩39,981 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩39,972 | ₩39,972 | ₩39,903 | ₩39,903 | -0.17% | 200 |
|---|
| 2026.06.22 | ₩39,958 | ₩39,993 | ₩39,958 | ₩39,993 | +0.09% | 6.7천 |
|---|
| 2026.06.18 | ₩40,052 | ₩40,052 | ₩39,976 | ₩39,976 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩40,440 | ₩40,440 | ₩39,949 | ₩39,949 | -1.22% | 400 |
|---|
| 2026.06.16 | ₩40,400 | ₩40,400 | ₩40,400 | ₩40,400 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩40,588 | ₩40,588 | ₩40,588 | ₩40,588 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,360 | ₩40,413 | ₩40,360 | ₩40,387 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩40,092 | ₩40,427 | ₩39,985 | ₩40,238 | +0.36% | 5천 |
|---|
| 2026.06.10 | ₩40,159 | ₩40,159 | ₩39,942 | ₩39,942 | -0.54% | 2.8천 |
|---|
| 2026.06.09 | ₩39,690 | ₩40,112 | ₩39,690 | ₩40,112 | +1.06% | 700 |
|---|
| 2026.06.08 | ₩40,008 | ₩40,008 | ₩40,008 | ₩40,008 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,108 | ₩40,108 | ₩40,108 | ₩40,108 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,654 | ₩40,654 | ₩40,654 | ₩40,654 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩40,486 | ₩40,486 | ₩40,486 | ₩40,486 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,804 | ₩40,804 | ₩40,804 | ₩40,804 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,688 | ₩40,688 | ₩40,688 | ₩40,688 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,436 | ₩40,436 | ₩40,436 | ₩40,436 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,253 | ₩40,284 | ₩40,253 | ₩40,284 | +0.08% | 100 |
|---|
| 2026.05.27 | ₩40,135 | ₩40,135 | ₩40,135 | ₩40,135 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,271 | ₩40,271 | ₩40,271 | ₩40,271 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,263 | ₩40,263 | ₩40,263 | ₩40,263 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,866 | ₩39,866 | ₩39,866 | ₩39,866 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,787 | ₩39,787 | ₩39,787 | ₩39,787 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,597 | ₩39,597 | ₩39,597 | ₩39,597 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,669 | ₩39,669 | ₩39,669 | ₩39,669 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,265 | ₩39,265 | ₩39,265 | ₩39,265 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,527 | ₩39,527 | ₩39,527 | ₩39,527 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,180 | ₩39,180 | ₩39,180 | ₩39,180 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,271 | ₩39,271 | ₩39,271 | ₩39,271 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,140 | ₩39,140 | ₩39,140 | ₩39,140 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,119 | ₩39,119 | ₩39,119 | ₩39,119 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,203 | ₩39,203 | ₩39,203 | ₩39,203 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,262 | ₩39,286 | ₩39,262 | ₩39,286 | +0.06% | 800 |
|---|
| 2026.05.05 | ₩39,155 | ₩39,200 | ₩39,155 | ₩39,200 | +0.12% | 100 |
|---|
| 2026.05.04 | ₩39,141 | ₩39,169 | ₩39,141 | ₩39,169 | +0.07% | 200 |
|---|
| 2026.05.01 | ₩39,283 | ₩39,283 | ₩39,283 | ₩39,283 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,252 | ₩39,252 | ₩39,252 | ₩39,252 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,873 | ₩38,954 | ₩38,847 | ₩38,935 | +0.16% | 500 |
|---|
| 2026.04.28 | ₩38,860 | ₩38,892 | ₩38,860 | ₩38,892 | +0.08% | 400 |
|---|
| 2026.04.27 | ₩38,891 | ₩38,891 | ₩38,891 | ₩38,891 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩39,106 | ₩39,106 | ₩39,106 | ₩39,106 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,847 | ₩39,038 | ₩38,847 | ₩39,038 | +0.49% | 700 |
|---|
| 2026.04.22 | ₩39,011 | ₩39,011 | ₩39,011 | ₩39,011 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,922 | ₩38,922 | ₩38,922 | ₩38,922 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩39,156 | ₩39,156 | ₩39,156 | ₩39,156 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,141 | ₩39,157 | ₩39,141 | ₩39,157 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩38,833 | ₩38,849 | ₩38,833 | ₩38,849 | +0.04% | 100 |
|---|
| 2026.04.15 | ₩38,458 | ₩38,611 | ₩38,458 | ₩38,611 | +0.40% | 100 |
|---|
| 2026.04.14 | ₩38,474 | ₩38,474 | ₩38,474 | ₩38,474 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,395 | ₩38,395 | ₩38,395 | ₩38,395 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩38,124 | ₩38,124 | ₩38,016 | ₩38,029 | -0.25% | 500 |
|---|
| 2026.04.09 | ₩38,485 | ₩38,499 | ₩38,465 | ₩38,465 | -0.05% | 2.4천 |
|---|
| 2026.04.08 | ₩38,405 | ₩38,535 | ₩38,405 | ₩38,535 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩37,990 | ₩38,018 | ₩37,990 | ₩38,018 | +0.07% | 400 |
|---|
| 2026.04.06 | ₩38,132 | ₩38,132 | ₩38,132 | ₩38,132 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩37,655 | ₩38,070 | ₩37,655 | ₩38,070 | +1.10% | 100 |
|---|
| 2026.04.01 | ₩37,862 | ₩37,862 | ₩37,862 | ₩37,862 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩37,615 | ₩37,747 | ₩37,615 | ₩37,747 | +0.35% | 200 |
|---|
| 2026.03.30 | ₩37,194 | ₩37,194 | ₩37,194 | ₩37,194 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,068 | ₩37,068 | ₩37,068 | ₩37,068 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,950 | ₩37,950 | ₩37,541 | ₩37,541 | -1.08% | 2천 |
|---|
| 2026.03.25 | ₩37,950 | ₩37,950 | ₩37,800 | ₩37,800 | -0.40% | 100 |
|---|
| 2026.03.24 | ₩37,829 | ₩37,829 | ₩37,678 | ₩37,678 | -0.40% | 1.6천 |
|---|
| 2026.03.23 | ₩38,016 | ₩38,016 | ₩37,895 | ₩37,895 | -0.32% | 100 |
|---|
| 2026.03.20 | ₩37,686 | ₩37,686 | ₩37,686 | ₩37,686 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,121 | ₩38,121 | ₩38,121 | ₩38,121 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,205 | ₩38,205 | ₩38,205 | ₩38,205 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,900 | ₩38,927 | ₩38,828 | ₩38,828 | -0.19% | 1.7천 |
|---|
| 2026.03.16 | ₩38,990 | ₩38,990 | ₩38,990 | ₩38,990 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,709 | ₩38,709 | ₩38,709 | ₩38,709 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,726 | ₩38,726 | ₩38,707 | ₩38,707 | -0.05% | 400 |
|---|
| 2026.03.11 | ₩39,018 | ₩39,018 | ₩39,018 | ₩39,018 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,396 | ₩39,396 | ₩39,254 | ₩39,254 | -0.36% | 800 |
|---|
| 2026.03.09 | ₩39,531 | ₩39,531 | ₩39,531 | ₩39,531 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩39,539 | ₩39,539 | ₩39,539 | ₩39,539 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,597 | ₩39,601 | ₩39,597 | ₩39,601 | +0.01% | 200 |
|---|
| 2026.03.04 | ₩39,860 | ₩39,860 | ₩39,860 | ₩39,860 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,704 | ₩39,706 | ₩39,704 | ₩39,706 | +0.01% | 100 |
|---|
| 2026.03.02 | ₩40,010 | ₩40,010 | ₩40,010 | ₩40,010 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩40,025 | ₩40,025 | ₩40,025 | ₩40,025 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩39,623 | ₩39,654 | ₩39,623 | ₩39,654 | +0.08% | 2천 |
|---|
| 2026.02.25 | ₩39,522 | ₩39,522 | ₩39,522 | ₩39,522 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,556 | ₩39,564 | ₩39,556 | ₩39,564 | +0.02% | 300 |
|---|
| 2026.02.23 | ₩39,356 | ₩39,356 | ₩39,283 | ₩39,283 | -0.18% | 500 |
|---|
| 2026.02.20 | ₩39,449 | ₩39,515 | ₩39,449 | ₩39,515 | +0.17% | 100 |
|---|
| 2026.02.19 | ₩39,423 | ₩39,463 | ₩39,423 | ₩39,457 | +0.09% | 800 |
|---|
| 2026.02.18 | ₩39,546 | ₩39,546 | ₩39,546 | ₩39,546 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩39,456 | ₩39,456 | ₩39,418 | ₩39,418 | -0.10% | 800 |
|---|
| 2026.02.13 | ₩39,556 | ₩39,556 | ₩39,556 | ₩39,556 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,623 | ₩39,623 | ₩39,155 | ₩39,155 | -1.18% | 100 |
|---|
| 2026.02.11 | ₩39,315 | ₩39,495 | ₩39,302 | ₩39,495 | +0.46% | 3천 |
|---|
| 2026.02.10 | ₩39,394 | ₩39,394 | ₩39,394 | ₩39,394 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,262 | ₩39,413 | ₩39,262 | ₩39,413 | +0.39% | 400 |
|---|
| 2026.02.06 | ₩39,168 | ₩39,370 | ₩39,168 | ₩39,370 | +0.52% | 1.3천 |
|---|
| 2026.02.05 | ₩38,940 | ₩39,232 | ₩38,865 | ₩38,865 | -0.19% | 1.2천 |
|---|
| 2026.02.04 | ₩38,954 | ₩38,954 | ₩38,938 | ₩38,938 | -0.04% | 200 |
|---|
| 2026.02.03 | ₩38,906 | ₩38,906 | ₩38,906 | ₩38,906 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,168 | ₩39,168 | ₩39,141 | ₩39,141 | -0.07% | 1.6천 |
|---|
| 2026.01.30 | ₩38,997 | ₩38,997 | ₩38,997 | ₩38,997 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,930 | ₩38,930 | ₩38,930 | ₩38,930 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩39,222 | ₩39,222 | ₩39,088 | ₩39,141 | -0.20% | 2.7천 |
|---|
| 2026.01.27 | ₩39,088 | ₩39,187 | ₩39,088 | ₩39,187 | +0.25% | 1.3천 |
|---|
| 2026.01.26 | ₩39,222 | ₩39,275 | ₩39,222 | ₩39,255 | +0.09% | 1.1천 |
|---|
| 2026.01.23 | ₩38,994 | ₩39,026 | ₩38,981 | ₩39,026 | +0.08% | 1천 |
|---|
| 2026.01.22 | ₩38,975 | ₩38,975 | ₩38,975 | ₩38,975 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,606 | ₩38,793 | ₩38,606 | ₩38,765 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩38,499 | ₩38,499 | ₩38,461 | ₩38,461 | -0.10% | 300 |
|---|
| 2026.01.16 | ₩38,780 | ₩38,920 | ₩38,780 | ₩38,920 | +0.36% | 400 |
|---|
| 2026.01.15 | ₩39,021 | ₩39,034 | ₩38,890 | ₩38,890 | -0.34% | 4.6천 |
|---|
| 2026.01.14 | ₩38,896 | ₩38,896 | ₩38,896 | ₩38,896 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,788 | ₩38,788 | ₩38,788 | ₩38,788 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,914 | ₩38,989 | ₩38,914 | ₩38,989 | +0.19% | 400 |
|---|
| 2026.01.09 | ₩38,940 | ₩38,940 | ₩38,904 | ₩38,904 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩38,793 | ₩38,793 | ₩38,782 | ₩38,782 | -0.03% | 100 |
|---|
| 2026.01.07 | ₩38,900 | ₩38,900 | ₩38,677 | ₩38,677 | -0.57% | 300 |
|---|
| 2026.01.06 | ₩38,900 | ₩38,900 | ₩38,880 | ₩38,880 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩38,485 | ₩38,571 | ₩38,485 | ₩38,571 | +0.22% | 700 |
|---|
| 2026.01.02 | ₩38,418 | ₩38,422 | ₩38,418 | ₩38,422 | +0.01% | 200 |
|---|
| 2025.12.31 | ₩38,699 | ₩38,699 | ₩38,611 | ₩38,611 | -0.23% | 100 |
|---|
| 2025.12.30 | ₩38,940 | ₩38,947 | ₩38,900 | ₩38,900 | -0.10% | 200 |
|---|
| 2025.12.29 | ₩39,001 | ₩39,001 | ₩38,948 | ₩38,948 | -0.13% | 300 |
|---|
| 2025.12.26 | ₩38,927 | ₩39,018 | ₩38,927 | ₩39,018 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩38,997 | ₩38,997 | ₩38,997 | ₩38,997 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,856 | ₩38,856 | ₩38,856 | ₩38,856 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,860 | ₩38,860 | ₩38,860 | ₩38,860 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,592 | ₩38,595 | ₩38,592 | ₩38,595 | +0.01% | 400 |
|---|
| 2025.12.18 | ₩38,632 | ₩38,632 | ₩38,457 | ₩38,457 | -0.45% | 200 |
|---|
| 2025.12.17 | ₩38,432 | ₩38,432 | ₩38,418 | ₩38,418 | -0.03% | 1.1천 |
|---|
| 2025.12.16 | ₩38,469 | ₩38,469 | ₩38,469 | ₩38,469 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,837 | ₩38,837 | ₩38,837 | ₩38,837 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩38,823 | ₩38,823 | ₩38,823 | ₩38,823 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩38,900 | ₩38,900 | ₩38,891 | ₩38,891 | -0.02% | 200 |
|---|
| 2025.12.10 | ₩38,525 | ₩38,579 | ₩38,418 | ₩38,579 | +0.14% | 1.4천 |
|---|
| 2025.12.09 | ₩38,418 | ₩38,418 | ₩38,418 | ₩38,418 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,499 | ₩38,499 | ₩38,499 | ₩38,499 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,734 | ₩38,734 | ₩38,734 | ₩38,734 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,632 | ₩38,707 | ₩38,632 | ₩38,707 | +0.19% | 200 |
|---|
| 2025.12.03 | ₩38,737 | ₩38,737 | ₩38,737 | ₩38,737 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,607 | ₩38,607 | ₩38,607 | ₩38,607 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,713 | ₩38,713 | ₩38,619 | ₩38,624 | -0.23% | 7.2천 |
|---|
| 2025.11.28 | ₩38,955 | ₩38,955 | ₩38,955 | ₩38,955 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,801 | ₩38,801 | ₩38,801 | ₩38,801 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩38,525 | ₩38,653 | ₩38,525 | ₩38,653 | +0.33% | 800 |
|---|
| 2025.11.24 | ₩38,248 | ₩38,248 | ₩38,248 | ₩38,248 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,207 | ₩38,207 | ₩38,207 | ₩38,207 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,762 | ₩37,777 | ₩37,762 | ₩37,777 | +0.04% | 200 |
|---|
| 2025.11.19 | ₩38,075 | ₩38,075 | ₩38,075 | ₩38,075 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,237 | ₩38,237 | ₩38,237 | ₩38,237 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,592 | ₩38,592 | ₩38,286 | ₩38,286 | -0.79% | 900 |
|---|
| 2025.11.14 | ₩38,445 | ₩38,545 | ₩38,375 | ₩38,545 | +0.26% | 800 |
|---|
| 2025.11.13 | ₩40,036 | ₩40,036 | ₩40,036 | ₩40,036 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩38,761 | ₩38,761 | ₩38,761 | ₩38,761 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩38,687 | ₩38,687 | ₩38,687 | ₩38,687 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩38,416 | ₩38,416 | ₩38,416 | ₩38,416 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,189 | ₩38,189 | ₩38,189 | ₩38,189 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,946 | ₩37,946 | ₩37,946 | ₩37,946 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,150 | ₩38,203 | ₩38,150 | ₩38,203 | +0.14% | 800 |
|---|
| 2025.11.04 | ₩38,204 | ₩38,204 | ₩38,204 | ₩38,204 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,112 | ₩38,324 | ₩38,112 | ₩38,324 | +0.56% | 500 |
|---|
| 2025.10.31 | ₩38,488 | ₩38,488 | ₩38,488 | ₩38,488 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,414 | ₩38,414 | ₩38,414 | ₩38,414 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩38,572 | ₩38,572 | ₩38,311 | ₩38,320 | -0.65% | 700 |
|---|
| 2025.10.28 | ₩39,007 | ₩39,007 | ₩38,914 | ₩38,914 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩39,115 | ₩39,153 | ₩39,115 | ₩39,153 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩38,994 | ₩38,994 | ₩38,970 | ₩38,970 | -0.06% | 100 |
|---|
| 2025.10.23 | ₩38,940 | ₩38,940 | ₩38,919 | ₩38,919 | -0.06% | 600 |
|---|
| 2025.10.22 | ₩38,940 | ₩38,940 | ₩38,940 | ₩38,940 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,050 | ₩39,050 | ₩39,050 | ₩39,050 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩38,873 | ₩39,007 | ₩38,873 | ₩38,962 | +0.23% | 1.4천 |
|---|
| 2025.10.17 | ₩38,687 | ₩38,687 | ₩38,687 | ₩38,687 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,383 | ₩38,383 | ₩38,383 | ₩38,383 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩38,659 | ₩38,687 | ₩38,659 | ₩38,687 | +0.07% | 900 |
|---|
| 2025.10.14 | ₩38,673 | ₩38,817 | ₩38,673 | ₩38,817 | +0.37% | 500 |
|---|
| 2025.10.13 | ₩38,620 | ₩38,620 | ₩38,620 | ₩38,620 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,480 | ₩38,480 | ₩38,480 | ₩38,480 | 0.00% | 100 |
|---|