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 | ₩42,499 | ₩42,499 | ₩42,499 | ₩42,499 | 0.00% | 100 |
| 2026.10.08 | ₩42,184 | ₩42,328 | ₩42,170 | ₩42,328 | +0.34% | 7.1천 |
| 2026.10.07 | ₩42,190 | ₩42,190 | ₩42,100 | ₩42,100 | -0.21% | 200 |
| 2026.10.06 | ₩42,255 | ₩42,255 | ₩42,255 | ₩42,255 | 0.00% | 100 |
| 2026.10.05 | ₩41,701 | ₩41,866 | ₩41,701 | ₩41,866 | +0.40% | 200 |
| 2026.10.02 | ₩41,524 | ₩41,524 | ₩41,524 | ₩41,524 | 0.00% | 100 |
| 2026.10.01 | ₩41,428 | ₩41,428 | ₩41,428 | ₩41,428 | 0.00% | 100 |
| 2026.09.30 | ₩41,148 | ₩41,148 | ₩41,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,148 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,245 | ₩41,245 | ₩41,245 | ₩41,245 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩41,238 | ₩41,238 | ₩41,238 | ₩41,238 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩41,449 | ₩41,449 | ₩41,449 | ₩41,449 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,427 | ₩41,427 | ₩41,427 | ₩41,427 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,550 | ₩41,550 | ₩41,550 | ₩41,550 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,701 | ₩41,701 | ₩41,694 | ₩41,694 | -0.02% | 200 |
|---|
| 2026.09.21 | ₩41,741 | ₩41,774 | ₩41,741 | ₩41,774 | +0.08% | 700 |
|---|
| 2026.09.18 | ₩41,454 | ₩41,454 | ₩41,454 | ₩41,454 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,540 | ₩41,561 | ₩41,540 | ₩41,561 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩41,412 | ₩41,412 | ₩41,412 | ₩41,412 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,660 | ₩41,660 | ₩41,656 | ₩41,656 | -0.01% | 200 |
|---|
| 2026.09.14 | ₩42,070 | ₩42,070 | ₩42,070 | ₩42,070 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,915 | ₩41,915 | ₩41,915 | ₩41,915 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,623 | ₩41,623 | ₩41,623 | ₩41,623 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,879 | ₩41,879 | ₩41,879 | ₩41,879 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,224 | ₩42,224 | ₩42,153 | ₩42,153 | -0.17% | 4.4천 |
|---|
| 2026.09.04 | ₩42,666 | ₩42,666 | ₩42,562 | ₩42,562 | -0.25% | 500 |
|---|
| 2026.09.03 | ₩42,774 | ₩42,920 | ₩42,774 | ₩42,920 | +0.34% | 500 |
|---|
| 2026.09.02 | ₩42,680 | ₩42,680 | ₩42,622 | ₩42,622 | -0.14% | 1.7천 |
|---|
| 2026.09.01 | ₩42,661 | ₩42,661 | ₩42,661 | ₩42,661 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,924 | ₩42,924 | ₩42,924 | ₩42,924 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,988 | ₩43,029 | ₩42,968 | ₩43,019 | +0.07% | 1.6천 |
|---|
| 2026.08.27 | ₩43,176 | ₩43,176 | ₩43,176 | ₩43,176 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,962 | ₩42,962 | ₩42,962 | ₩42,962 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,921 | ₩42,921 | ₩42,921 | ₩42,921 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,841 | ₩42,858 | ₩42,841 | ₩42,858 | +0.04% | 200 |
|---|
| 2026.08.21 | ₩42,766 | ₩42,766 | ₩42,766 | ₩42,766 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,546 | ₩42,546 | ₩42,546 | ₩42,546 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,740 | ₩42,740 | ₩42,740 | ₩42,740 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,401 | ₩42,401 | ₩42,401 | ₩42,401 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,519 | ₩42,519 | ₩42,371 | ₩42,393 | -0.30% | 300 |
|---|
| 2026.08.14 | ₩42,693 | ₩42,700 | ₩42,693 | ₩42,700 | +0.02% | 700 |
|---|
| 2026.08.13 | ₩42,532 | ₩42,756 | ₩42,532 | ₩42,756 | +0.53% | 300 |
|---|
| 2026.08.12 | ₩42,479 | ₩42,492 | ₩42,468 | ₩42,468 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩42,519 | ₩42,519 | ₩42,487 | ₩42,487 | -0.08% | 200 |
|---|
| 2026.08.10 | ₩42,519 | ₩42,532 | ₩42,467 | ₩42,467 | -0.12% | 900 |
|---|
| 2026.08.07 | ₩42,362 | ₩42,362 | ₩42,362 | ₩42,362 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,098 | ₩42,098 | ₩42,098 | ₩42,098 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩42,049 | ₩42,090 | ₩42,049 | ₩42,084 | +0.08% | 800 |
|---|
| 2026.08.04 | ₩42,040 | ₩42,040 | ₩42,040 | ₩42,040 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,312 | ₩41,388 | ₩41,312 | ₩41,388 | +0.19% | 300 |
|---|
| 2026.07.31 | ₩41,178 | ₩41,223 | ₩41,178 | ₩41,223 | +0.11% | 200 |
|---|
| 2026.07.30 | ₩40,976 | ₩41,137 | ₩40,976 | ₩41,131 | +0.38% | 1천 |
|---|
| 2026.07.29 | ₩41,446 | ₩41,446 | ₩41,175 | ₩41,175 | -0.65% | 100 |
|---|
| 2026.07.28 | ₩41,434 | ₩41,434 | ₩41,434 | ₩41,434 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,041 | ₩41,041 | ₩41,041 | ₩41,041 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,789 | ₩40,806 | ₩40,789 | ₩40,806 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩40,507 | ₩40,507 | ₩40,492 | ₩40,492 | -0.04% | 200 |
|---|
| 2026.07.22 | ₩40,585 | ₩40,585 | ₩40,585 | ₩40,585 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,715 | ₩40,715 | ₩40,715 | ₩40,715 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,842 | ₩40,842 | ₩40,675 | ₩40,675 | -0.41% | 600 |
|---|
| 2026.07.17 | ₩40,754 | ₩40,754 | ₩40,754 | ₩40,754 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,929 | ₩40,929 | ₩40,929 | ₩40,929 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,950 | ₩40,950 | ₩40,625 | ₩40,625 | -0.79% | 1.1천 |
|---|
| 2026.07.14 | ₩41,038 | ₩41,038 | ₩41,038 | ₩41,038 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩41,306 | ₩41,306 | ₩41,306 | ₩41,306 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,305 | ₩41,305 | ₩41,305 | ₩41,305 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,245 | ₩41,245 | ₩41,221 | ₩41,221 | -0.06% | 200 |
|---|
| 2026.07.08 | ₩41,129 | ₩41,129 | ₩41,129 | ₩41,129 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,408 | ₩41,408 | ₩41,408 | ₩41,408 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,312 | ₩41,392 | ₩41,312 | ₩41,363 | +0.12% | 1.9천 |
|---|
| 2026.07.02 | ₩41,290 | ₩41,290 | ₩41,290 | ₩41,290 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,963 | ₩40,963 | ₩40,942 | ₩40,942 | -0.05% | 600 |
|---|
| 2026.06.30 | ₩40,805 | ₩40,805 | ₩40,805 | ₩40,805 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,561 | ₩40,620 | ₩40,561 | ₩40,620 | +0.15% | 1.2천 |
|---|
| 2026.06.26 | ₩40,507 | ₩40,507 | ₩40,507 | ₩40,507 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩40,178 | ₩40,178 | ₩40,178 | ₩40,178 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩40,047 | ₩40,047 | ₩40,047 | ₩40,047 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,038 | ₩40,038 | ₩39,969 | ₩39,969 | -0.17% | 200 |
|---|
| 2026.06.22 | ₩40,024 | ₩40,059 | ₩40,024 | ₩40,059 | +0.09% | 6.7천 |
|---|
| 2026.06.18 | ₩40,118 | ₩40,118 | ₩40,042 | ₩40,042 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩40,507 | ₩40,507 | ₩40,015 | ₩40,015 | -1.22% | 400 |
|---|
| 2026.06.16 | ₩40,467 | ₩40,467 | ₩40,467 | ₩40,467 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩40,654 | ₩40,654 | ₩40,654 | ₩40,654 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,426 | ₩40,480 | ₩40,426 | ₩40,453 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩40,158 | ₩40,494 | ₩40,051 | ₩40,304 | +0.36% | 5천 |
|---|
| 2026.06.10 | ₩40,225 | ₩40,225 | ₩40,008 | ₩40,008 | -0.54% | 2.8천 |
|---|
| 2026.06.09 | ₩39,756 | ₩40,178 | ₩39,756 | ₩40,178 | +1.06% | 700 |
|---|
| 2026.06.08 | ₩40,074 | ₩40,074 | ₩40,074 | ₩40,074 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,174 | ₩40,174 | ₩40,174 | ₩40,174 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,722 | ₩40,722 | ₩40,722 | ₩40,722 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩40,553 | ₩40,553 | ₩40,553 | ₩40,553 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,872 | ₩40,872 | ₩40,872 | ₩40,872 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,755 | ₩40,755 | ₩40,755 | ₩40,755 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,503 | ₩40,503 | ₩40,503 | ₩40,503 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,319 | ₩40,350 | ₩40,319 | ₩40,350 | +0.08% | 100 |
|---|
| 2026.05.27 | ₩40,201 | ₩40,201 | ₩40,201 | ₩40,201 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,338 | ₩40,338 | ₩40,338 | ₩40,338 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,330 | ₩40,330 | ₩40,330 | ₩40,330 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,932 | ₩39,932 | ₩39,932 | ₩39,932 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,852 | ₩39,852 | ₩39,852 | ₩39,852 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,662 | ₩39,662 | ₩39,662 | ₩39,662 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,734 | ₩39,734 | ₩39,734 | ₩39,734 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,329 | ₩39,329 | ₩39,329 | ₩39,329 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,592 | ₩39,592 | ₩39,592 | ₩39,592 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,245 | ₩39,245 | ₩39,245 | ₩39,245 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,336 | ₩39,336 | ₩39,336 | ₩39,336 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,205 | ₩39,205 | ₩39,205 | ₩39,205 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,183 | ₩39,183 | ₩39,183 | ₩39,183 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,268 | ₩39,268 | ₩39,268 | ₩39,268 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,327 | ₩39,351 | ₩39,327 | ₩39,351 | +0.06% | 800 |
|---|
| 2026.05.05 | ₩39,219 | ₩39,265 | ₩39,219 | ₩39,265 | +0.12% | 100 |
|---|
| 2026.05.04 | ₩39,206 | ₩39,234 | ₩39,206 | ₩39,234 | +0.07% | 200 |
|---|
| 2026.05.01 | ₩39,348 | ₩39,348 | ₩39,348 | ₩39,348 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,317 | ₩39,317 | ₩39,317 | ₩39,317 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,938 | ₩39,018 | ₩38,911 | ₩38,999 | +0.16% | 500 |
|---|
| 2026.04.28 | ₩38,924 | ₩38,956 | ₩38,924 | ₩38,956 | +0.08% | 400 |
|---|
| 2026.04.27 | ₩38,955 | ₩38,955 | ₩38,955 | ₩38,955 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩39,171 | ₩39,171 | ₩39,171 | ₩39,171 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,911 | ₩39,103 | ₩38,911 | ₩39,103 | +0.49% | 700 |
|---|
| 2026.04.22 | ₩39,076 | ₩39,076 | ₩39,076 | ₩39,076 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,986 | ₩38,986 | ₩38,986 | ₩38,986 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩39,221 | ₩39,221 | ₩39,221 | ₩39,221 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,206 | ₩39,222 | ₩39,206 | ₩39,222 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩38,897 | ₩38,914 | ₩38,897 | ₩38,914 | +0.04% | 100 |
|---|
| 2026.04.15 | ₩38,522 | ₩38,675 | ₩38,522 | ₩38,675 | +0.40% | 100 |
|---|
| 2026.04.14 | ₩38,538 | ₩38,538 | ₩38,538 | ₩38,538 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,459 | ₩38,459 | ₩38,459 | ₩38,459 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩38,187 | ₩38,187 | ₩38,079 | ₩38,091 | -0.25% | 500 |
|---|
| 2026.04.09 | ₩38,549 | ₩38,562 | ₩38,529 | ₩38,529 | -0.05% | 2.4천 |
|---|
| 2026.04.08 | ₩38,468 | ₩38,598 | ₩38,468 | ₩38,598 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩38,052 | ₩38,081 | ₩38,052 | ₩38,081 | +0.07% | 400 |
|---|
| 2026.04.06 | ₩38,195 | ₩38,195 | ₩38,195 | ₩38,195 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩37,717 | ₩38,133 | ₩37,717 | ₩38,133 | +1.10% | 100 |
|---|
| 2026.04.01 | ₩37,925 | ₩37,925 | ₩37,925 | ₩37,925 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩37,677 | ₩37,810 | ₩37,677 | ₩37,810 | +0.35% | 200 |
|---|
| 2026.03.30 | ₩37,256 | ₩37,256 | ₩37,256 | ₩37,256 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,130 | ₩37,130 | ₩37,130 | ₩37,130 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,012 | ₩38,012 | ₩37,603 | ₩37,603 | -1.08% | 2천 |
|---|
| 2026.03.25 | ₩38,012 | ₩38,012 | ₩37,862 | ₩37,862 | -0.40% | 100 |
|---|
| 2026.03.24 | ₩37,891 | ₩37,891 | ₩37,740 | ₩37,740 | -0.40% | 1.6천 |
|---|
| 2026.03.23 | ₩38,079 | ₩38,079 | ₩37,957 | ₩37,957 | -0.32% | 100 |
|---|
| 2026.03.20 | ₩37,748 | ₩37,748 | ₩37,748 | ₩37,748 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,184 | ₩38,184 | ₩38,184 | ₩38,184 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,268 | ₩38,268 | ₩38,268 | ₩38,268 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,964 | ₩38,991 | ₩38,892 | ₩38,892 | -0.19% | 1.7천 |
|---|
| 2026.03.16 | ₩39,054 | ₩39,054 | ₩39,054 | ₩39,054 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,773 | ₩38,773 | ₩38,773 | ₩38,773 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,790 | ₩38,790 | ₩38,771 | ₩38,771 | -0.05% | 400 |
|---|
| 2026.03.11 | ₩39,083 | ₩39,083 | ₩39,083 | ₩39,083 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,461 | ₩39,461 | ₩39,319 | ₩39,319 | -0.36% | 800 |
|---|
| 2026.03.09 | ₩39,596 | ₩39,596 | ₩39,596 | ₩39,596 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩39,604 | ₩39,604 | ₩39,604 | ₩39,604 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,662 | ₩39,666 | ₩39,662 | ₩39,666 | +0.01% | 200 |
|---|
| 2026.03.04 | ₩39,926 | ₩39,926 | ₩39,926 | ₩39,926 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,769 | ₩39,772 | ₩39,769 | ₩39,772 | +0.01% | 100 |
|---|
| 2026.03.02 | ₩40,076 | ₩40,076 | ₩40,076 | ₩40,076 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩40,091 | ₩40,091 | ₩40,091 | ₩40,091 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩39,689 | ₩39,720 | ₩39,689 | ₩39,720 | +0.08% | 2천 |
|---|
| 2026.02.25 | ₩39,587 | ₩39,587 | ₩39,587 | ₩39,587 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,622 | ₩39,630 | ₩39,622 | ₩39,630 | +0.02% | 300 |
|---|
| 2026.02.23 | ₩39,421 | ₩39,421 | ₩39,348 | ₩39,348 | -0.18% | 500 |
|---|
| 2026.02.20 | ₩39,514 | ₩39,580 | ₩39,514 | ₩39,580 | +0.17% | 100 |
|---|
| 2026.02.19 | ₩39,488 | ₩39,528 | ₩39,488 | ₩39,522 | +0.09% | 800 |
|---|
| 2026.02.18 | ₩39,611 | ₩39,611 | ₩39,611 | ₩39,611 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩39,521 | ₩39,521 | ₩39,484 | ₩39,484 | -0.10% | 800 |
|---|
| 2026.02.13 | ₩39,622 | ₩39,622 | ₩39,622 | ₩39,622 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,689 | ₩39,689 | ₩39,219 | ₩39,219 | -1.18% | 100 |
|---|
| 2026.02.11 | ₩39,380 | ₩39,560 | ₩39,367 | ₩39,560 | +0.46% | 3천 |
|---|
| 2026.02.10 | ₩39,459 | ₩39,459 | ₩39,459 | ₩39,459 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,327 | ₩39,478 | ₩39,327 | ₩39,478 | +0.39% | 400 |
|---|
| 2026.02.06 | ₩39,233 | ₩39,435 | ₩39,233 | ₩39,435 | +0.52% | 1.3천 |
|---|
| 2026.02.05 | ₩39,005 | ₩39,297 | ₩38,930 | ₩38,930 | -0.19% | 1.2천 |
|---|
| 2026.02.04 | ₩39,018 | ₩39,018 | ₩39,002 | ₩39,002 | -0.04% | 200 |
|---|
| 2026.02.03 | ₩38,970 | ₩38,970 | ₩38,970 | ₩38,970 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,233 | ₩39,233 | ₩39,206 | ₩39,206 | -0.07% | 1.6천 |
|---|
| 2026.01.30 | ₩39,061 | ₩39,061 | ₩39,061 | ₩39,061 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,994 | ₩38,994 | ₩38,994 | ₩38,994 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩39,286 | ₩39,286 | ₩39,152 | ₩39,206 | -0.20% | 2.7천 |
|---|
| 2026.01.27 | ₩39,152 | ₩39,252 | ₩39,152 | ₩39,252 | +0.25% | 1.3천 |
|---|
| 2026.01.26 | ₩39,286 | ₩39,340 | ₩39,286 | ₩39,320 | +0.09% | 1.1천 |
|---|
| 2026.01.23 | ₩39,058 | ₩39,091 | ₩39,045 | ₩39,091 | +0.08% | 1천 |
|---|
| 2026.01.22 | ₩39,040 | ₩39,040 | ₩39,040 | ₩39,040 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,669 | ₩38,857 | ₩38,669 | ₩38,829 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩38,562 | ₩38,562 | ₩38,525 | ₩38,525 | -0.10% | 300 |
|---|
| 2026.01.16 | ₩38,844 | ₩38,985 | ₩38,844 | ₩38,985 | +0.36% | 400 |
|---|
| 2026.01.15 | ₩39,085 | ₩39,099 | ₩38,954 | ₩38,954 | -0.34% | 4.6천 |
|---|
| 2026.01.14 | ₩38,960 | ₩38,960 | ₩38,960 | ₩38,960 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,852 | ₩38,852 | ₩38,852 | ₩38,852 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,978 | ₩39,053 | ₩38,978 | ₩39,053 | +0.19% | 400 |
|---|
| 2026.01.09 | ₩39,005 | ₩39,005 | ₩38,968 | ₩38,968 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩38,857 | ₩38,857 | ₩38,846 | ₩38,846 | -0.03% | 100 |
|---|
| 2026.01.07 | ₩38,964 | ₩38,964 | ₩38,740 | ₩38,740 | -0.57% | 300 |
|---|
| 2026.01.06 | ₩38,964 | ₩38,964 | ₩38,944 | ₩38,944 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩38,549 | ₩38,635 | ₩38,549 | ₩38,635 | +0.22% | 700 |
|---|
| 2026.01.02 | ₩38,482 | ₩38,486 | ₩38,482 | ₩38,486 | +0.01% | 200 |
|---|
| 2025.12.31 | ₩38,763 | ₩38,763 | ₩38,675 | ₩38,675 | -0.23% | 100 |
|---|
| 2025.12.30 | ₩39,005 | ₩39,011 | ₩38,964 | ₩38,964 | -0.10% | 200 |
|---|
| 2025.12.29 | ₩39,065 | ₩39,065 | ₩39,013 | ₩39,013 | -0.13% | 300 |
|---|
| 2025.12.26 | ₩38,991 | ₩39,083 | ₩38,991 | ₩39,083 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩39,061 | ₩39,061 | ₩39,061 | ₩39,061 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,920 | ₩38,920 | ₩38,920 | ₩38,920 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,924 | ₩38,924 | ₩38,924 | ₩38,924 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,656 | ₩38,659 | ₩38,656 | ₩38,659 | +0.01% | 400 |
|---|
| 2025.12.18 | ₩38,696 | ₩38,696 | ₩38,521 | ₩38,521 | -0.45% | 200 |
|---|
| 2025.12.17 | ₩38,495 | ₩38,495 | ₩38,482 | ₩38,482 | -0.03% | 1.1천 |
|---|
| 2025.12.16 | ₩38,533 | ₩38,533 | ₩38,533 | ₩38,533 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,901 | ₩38,901 | ₩38,901 | ₩38,901 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩38,887 | ₩38,887 | ₩38,887 | ₩38,887 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩38,964 | ₩38,964 | ₩38,955 | ₩38,955 | -0.02% | 200 |
|---|
| 2025.12.10 | ₩38,589 | ₩38,643 | ₩38,482 | ₩38,643 | +0.14% | 1.4천 |
|---|
| 2025.12.09 | ₩38,482 | ₩38,482 | ₩38,482 | ₩38,482 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,562 | ₩38,562 | ₩38,562 | ₩38,562 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,798 | ₩38,798 | ₩38,798 | ₩38,798 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,696 | ₩38,771 | ₩38,696 | ₩38,771 | +0.19% | 200 |
|---|
| 2025.12.03 | ₩38,801 | ₩38,801 | ₩38,801 | ₩38,801 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,671 | ₩38,671 | ₩38,671 | ₩38,671 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,777 | ₩38,777 | ₩38,683 | ₩38,688 | -0.23% | 7.2천 |
|---|
| 2025.11.28 | ₩39,019 | ₩39,019 | ₩39,019 | ₩39,019 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,865 | ₩38,865 | ₩38,865 | ₩38,865 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩38,589 | ₩38,716 | ₩38,589 | ₩38,716 | +0.33% | 800 |
|---|
| 2025.11.24 | ₩38,311 | ₩38,311 | ₩38,311 | ₩38,311 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,270 | ₩38,270 | ₩38,270 | ₩38,270 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,824 | ₩37,839 | ₩37,824 | ₩37,839 | +0.04% | 200 |
|---|
| 2025.11.19 | ₩38,138 | ₩38,138 | ₩38,138 | ₩38,138 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,301 | ₩38,301 | ₩38,301 | ₩38,301 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,656 | ₩38,656 | ₩38,349 | ₩38,349 | -0.79% | 900 |
|---|
| 2025.11.14 | ₩38,508 | ₩38,609 | ₩38,439 | ₩38,609 | +0.26% | 800 |
|---|
| 2025.11.13 | ₩40,102 | ₩40,102 | ₩40,102 | ₩40,102 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩38,825 | ₩38,825 | ₩38,825 | ₩38,825 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩38,751 | ₩38,751 | ₩38,751 | ₩38,751 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩38,479 | ₩38,479 | ₩38,479 | ₩38,479 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,252 | ₩38,252 | ₩38,252 | ₩38,252 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,008 | ₩38,008 | ₩38,008 | ₩38,008 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,213 | ₩38,266 | ₩38,213 | ₩38,266 | +0.14% | 800 |
|---|
| 2025.11.04 | ₩38,267 | ₩38,267 | ₩38,267 | ₩38,267 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,174 | ₩38,388 | ₩38,174 | ₩38,388 | +0.56% | 500 |
|---|
| 2025.10.31 | ₩38,551 | ₩38,551 | ₩38,551 | ₩38,551 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,478 | ₩38,478 | ₩38,478 | ₩38,478 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩38,636 | ₩38,636 | ₩38,374 | ₩38,384 | -0.65% | 700 |
|---|
| 2025.10.28 | ₩39,072 | ₩39,072 | ₩38,978 | ₩38,978 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩39,179 | ₩39,218 | ₩39,179 | ₩39,218 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩39,058 | ₩39,058 | ₩39,034 | ₩39,034 | -0.06% | 100 |
|---|
| 2025.10.23 | ₩39,005 | ₩39,005 | ₩38,983 | ₩38,983 | -0.06% | 600 |
|---|
| 2025.10.22 | ₩39,005 | ₩39,005 | ₩39,005 | ₩39,005 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,115 | ₩39,115 | ₩39,115 | ₩39,115 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩38,938 | ₩39,072 | ₩38,938 | ₩39,026 | +0.23% | 1.4천 |
|---|
| 2025.10.17 | ₩38,751 | ₩38,751 | ₩38,751 | ₩38,751 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,447 | ₩38,447 | ₩38,447 | ₩38,447 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩38,723 | ₩38,751 | ₩38,723 | ₩38,751 | +0.07% | 900 |
|---|
| 2025.10.14 | ₩38,736 | ₩38,881 | ₩38,736 | ₩38,881 | +0.37% | 500 |
|---|
| 2025.10.13 | ₩38,684 | ₩38,684 | ₩38,684 | ₩38,684 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,543 | ₩38,543 | ₩38,543 | ₩38,543 | 0.00% | 100 |
|---|