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 | ₩42,407 | ₩42,407 | ₩42,407 | ₩42,407 | 0.00% | 100 |
| 2026.10.08 | ₩42,092 | ₩42,237 | ₩42,079 | ₩42,237 | +0.34% | 7.1천 |
| 2026.10.07 | ₩42,099 | ₩42,099 | ₩42,009 | ₩42,009 | -0.21% | 200 |
| 2026.10.06 | ₩42,163 | ₩42,163 | ₩42,163 | ₩42,163 | 0.00% | 100 |
| 2026.10.05 | ₩41,610 | ₩41,775 | ₩41,610 | ₩41,775 | +0.40% | 200 |
| 2026.10.02 | ₩41,434 | ₩41,434 | ₩41,434 | ₩41,434 | 0.00% | 100 |
| 2026.10.01 | ₩41,339 | ₩41,339 | ₩41,339 | ₩41,339 | 0.00% | 100 |
| 2026.09.30 | ₩41,059 | ₩41,059 | ₩41,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,059 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,155 | ₩41,155 | ₩41,155 | ₩41,155 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩41,148 | ₩41,148 | ₩41,148 | ₩41,148 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩41,359 | ₩41,359 | ₩41,359 | ₩41,359 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,337 | ₩41,337 | ₩41,337 | ₩41,337 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,460 | ₩41,460 | ₩41,460 | ₩41,460 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,610 | ₩41,610 | ₩41,604 | ₩41,604 | -0.02% | 200 |
|---|
| 2026.09.21 | ₩41,650 | ₩41,684 | ₩41,650 | ₩41,684 | +0.08% | 700 |
|---|
| 2026.09.18 | ₩41,364 | ₩41,364 | ₩41,364 | ₩41,364 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,450 | ₩41,471 | ₩41,450 | ₩41,471 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩41,322 | ₩41,322 | ₩41,322 | ₩41,322 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,570 | ₩41,570 | ₩41,566 | ₩41,566 | -0.01% | 200 |
|---|
| 2026.09.14 | ₩41,978 | ₩41,978 | ₩41,978 | ₩41,978 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,824 | ₩41,824 | ₩41,824 | ₩41,824 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,533 | ₩41,533 | ₩41,533 | ₩41,533 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,788 | ₩41,788 | ₩41,788 | ₩41,788 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,132 | ₩42,132 | ₩42,061 | ₩42,061 | -0.17% | 4.4천 |
|---|
| 2026.09.04 | ₩42,574 | ₩42,574 | ₩42,469 | ₩42,469 | -0.25% | 500 |
|---|
| 2026.09.03 | ₩42,681 | ₩42,827 | ₩42,681 | ₩42,827 | +0.34% | 500 |
|---|
| 2026.09.02 | ₩42,587 | ₩42,587 | ₩42,530 | ₩42,530 | -0.14% | 1.7천 |
|---|
| 2026.09.01 | ₩42,569 | ₩42,569 | ₩42,569 | ₩42,569 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,831 | ₩42,831 | ₩42,831 | ₩42,831 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,895 | ₩42,935 | ₩42,875 | ₩42,926 | +0.07% | 1.6천 |
|---|
| 2026.08.27 | ₩43,082 | ₩43,082 | ₩43,082 | ₩43,082 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,868 | ₩42,868 | ₩42,868 | ₩42,868 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,828 | ₩42,828 | ₩42,828 | ₩42,828 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,748 | ₩42,765 | ₩42,748 | ₩42,765 | +0.04% | 200 |
|---|
| 2026.08.21 | ₩42,673 | ₩42,673 | ₩42,673 | ₩42,673 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,453 | ₩42,453 | ₩42,453 | ₩42,453 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,647 | ₩42,647 | ₩42,647 | ₩42,647 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,309 | ₩42,309 | ₩42,309 | ₩42,309 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,427 | ₩42,427 | ₩42,279 | ₩42,301 | -0.30% | 300 |
|---|
| 2026.08.14 | ₩42,601 | ₩42,607 | ₩42,601 | ₩42,607 | +0.02% | 700 |
|---|
| 2026.08.13 | ₩42,440 | ₩42,664 | ₩42,440 | ₩42,664 | +0.53% | 300 |
|---|
| 2026.08.12 | ₩42,386 | ₩42,400 | ₩42,376 | ₩42,376 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩42,427 | ₩42,427 | ₩42,395 | ₩42,395 | -0.08% | 200 |
|---|
| 2026.08.10 | ₩42,427 | ₩42,440 | ₩42,374 | ₩42,374 | -0.12% | 900 |
|---|
| 2026.08.07 | ₩42,270 | ₩42,270 | ₩42,270 | ₩42,270 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,006 | ₩42,006 | ₩42,006 | ₩42,006 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,958 | ₩41,998 | ₩41,958 | ₩41,993 | +0.08% | 800 |
|---|
| 2026.08.04 | ₩41,949 | ₩41,949 | ₩41,949 | ₩41,949 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,222 | ₩41,298 | ₩41,222 | ₩41,298 | +0.19% | 300 |
|---|
| 2026.07.31 | ₩41,088 | ₩41,134 | ₩41,088 | ₩41,134 | +0.11% | 200 |
|---|
| 2026.07.30 | ₩40,888 | ₩41,048 | ₩40,888 | ₩41,041 | +0.38% | 1천 |
|---|
| 2026.07.29 | ₩41,356 | ₩41,356 | ₩41,086 | ₩41,086 | -0.65% | 100 |
|---|
| 2026.07.28 | ₩41,344 | ₩41,344 | ₩41,344 | ₩41,344 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩40,952 | ₩40,952 | ₩40,952 | ₩40,952 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,700 | ₩40,718 | ₩40,700 | ₩40,718 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩40,419 | ₩40,419 | ₩40,404 | ₩40,404 | -0.04% | 200 |
|---|
| 2026.07.22 | ₩40,497 | ₩40,497 | ₩40,497 | ₩40,497 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,627 | ₩40,627 | ₩40,627 | ₩40,627 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,754 | ₩40,754 | ₩40,586 | ₩40,586 | -0.41% | 600 |
|---|
| 2026.07.17 | ₩40,665 | ₩40,665 | ₩40,665 | ₩40,665 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,841 | ₩40,841 | ₩40,841 | ₩40,841 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,861 | ₩40,861 | ₩40,537 | ₩40,537 | -0.79% | 1.1천 |
|---|
| 2026.07.14 | ₩40,949 | ₩40,949 | ₩40,949 | ₩40,949 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩41,217 | ₩41,217 | ₩41,217 | ₩41,217 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,215 | ₩41,215 | ₩41,215 | ₩41,215 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,155 | ₩41,155 | ₩41,131 | ₩41,131 | -0.06% | 200 |
|---|
| 2026.07.08 | ₩41,040 | ₩41,040 | ₩41,040 | ₩41,040 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,318 | ₩41,318 | ₩41,318 | ₩41,318 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,222 | ₩41,302 | ₩41,222 | ₩41,273 | +0.12% | 1.9천 |
|---|
| 2026.07.02 | ₩41,201 | ₩41,201 | ₩41,201 | ₩41,201 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,874 | ₩40,874 | ₩40,853 | ₩40,853 | -0.05% | 600 |
|---|
| 2026.06.30 | ₩40,716 | ₩40,716 | ₩40,716 | ₩40,716 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,473 | ₩40,532 | ₩40,473 | ₩40,532 | +0.15% | 1.2천 |
|---|
| 2026.06.26 | ₩40,419 | ₩40,419 | ₩40,419 | ₩40,419 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩40,091 | ₩40,091 | ₩40,091 | ₩40,091 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩39,960 | ₩39,960 | ₩39,960 | ₩39,960 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩39,951 | ₩39,951 | ₩39,882 | ₩39,882 | -0.17% | 200 |
|---|
| 2026.06.22 | ₩39,937 | ₩39,972 | ₩39,937 | ₩39,972 | +0.09% | 6.7천 |
|---|
| 2026.06.18 | ₩40,031 | ₩40,031 | ₩39,955 | ₩39,955 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩40,419 | ₩40,419 | ₩39,928 | ₩39,928 | -1.22% | 400 |
|---|
| 2026.06.16 | ₩40,379 | ₩40,379 | ₩40,379 | ₩40,379 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩40,566 | ₩40,566 | ₩40,566 | ₩40,566 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,339 | ₩40,392 | ₩40,339 | ₩40,366 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩40,071 | ₩40,406 | ₩39,964 | ₩40,217 | +0.36% | 5천 |
|---|
| 2026.06.10 | ₩40,138 | ₩40,138 | ₩39,921 | ₩39,921 | -0.54% | 2.8천 |
|---|
| 2026.06.09 | ₩39,670 | ₩40,091 | ₩39,670 | ₩40,091 | +1.06% | 700 |
|---|
| 2026.06.08 | ₩39,987 | ₩39,987 | ₩39,987 | ₩39,987 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,087 | ₩40,087 | ₩40,087 | ₩40,087 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,633 | ₩40,633 | ₩40,633 | ₩40,633 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩40,465 | ₩40,465 | ₩40,465 | ₩40,465 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,783 | ₩40,783 | ₩40,783 | ₩40,783 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,667 | ₩40,667 | ₩40,667 | ₩40,667 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,415 | ₩40,415 | ₩40,415 | ₩40,415 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,232 | ₩40,262 | ₩40,232 | ₩40,262 | +0.08% | 100 |
|---|
| 2026.05.27 | ₩40,114 | ₩40,114 | ₩40,114 | ₩40,114 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,250 | ₩40,250 | ₩40,250 | ₩40,250 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,242 | ₩40,242 | ₩40,242 | ₩40,242 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,845 | ₩39,845 | ₩39,845 | ₩39,845 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,766 | ₩39,766 | ₩39,766 | ₩39,766 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,576 | ₩39,576 | ₩39,576 | ₩39,576 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,648 | ₩39,648 | ₩39,648 | ₩39,648 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,244 | ₩39,244 | ₩39,244 | ₩39,244 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,506 | ₩39,506 | ₩39,506 | ₩39,506 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,160 | ₩39,160 | ₩39,160 | ₩39,160 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,251 | ₩39,251 | ₩39,251 | ₩39,251 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,120 | ₩39,120 | ₩39,120 | ₩39,120 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,098 | ₩39,098 | ₩39,098 | ₩39,098 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,182 | ₩39,182 | ₩39,182 | ₩39,182 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,241 | ₩39,265 | ₩39,241 | ₩39,265 | +0.06% | 800 |
|---|
| 2026.05.05 | ₩39,134 | ₩39,180 | ₩39,134 | ₩39,180 | +0.12% | 100 |
|---|
| 2026.05.04 | ₩39,121 | ₩39,149 | ₩39,121 | ₩39,149 | +0.07% | 200 |
|---|
| 2026.05.01 | ₩39,263 | ₩39,263 | ₩39,263 | ₩39,263 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,232 | ₩39,232 | ₩39,232 | ₩39,232 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,853 | ₩38,933 | ₩38,826 | ₩38,915 | +0.16% | 500 |
|---|
| 2026.04.28 | ₩38,840 | ₩38,872 | ₩38,840 | ₩38,872 | +0.08% | 400 |
|---|
| 2026.04.27 | ₩38,871 | ₩38,871 | ₩38,871 | ₩38,871 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩39,086 | ₩39,086 | ₩39,086 | ₩39,086 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,826 | ₩39,018 | ₩38,826 | ₩39,018 | +0.49% | 700 |
|---|
| 2026.04.22 | ₩38,991 | ₩38,991 | ₩38,991 | ₩38,991 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,901 | ₩38,901 | ₩38,901 | ₩38,901 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩39,136 | ₩39,136 | ₩39,136 | ₩39,136 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,121 | ₩39,137 | ₩39,121 | ₩39,137 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩38,813 | ₩38,829 | ₩38,813 | ₩38,829 | +0.04% | 100 |
|---|
| 2026.04.15 | ₩38,438 | ₩38,591 | ₩38,438 | ₩38,591 | +0.40% | 100 |
|---|
| 2026.04.14 | ₩38,454 | ₩38,454 | ₩38,454 | ₩38,454 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,375 | ₩38,375 | ₩38,375 | ₩38,375 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩38,104 | ₩38,104 | ₩37,997 | ₩38,009 | -0.25% | 500 |
|---|
| 2026.04.09 | ₩38,465 | ₩38,478 | ₩38,445 | ₩38,445 | -0.05% | 2.4천 |
|---|
| 2026.04.08 | ₩38,385 | ₩38,515 | ₩38,385 | ₩38,515 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩37,970 | ₩37,998 | ₩37,970 | ₩37,998 | +0.07% | 400 |
|---|
| 2026.04.06 | ₩38,112 | ₩38,112 | ₩38,112 | ₩38,112 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩37,635 | ₩38,050 | ₩37,635 | ₩38,050 | +1.10% | 100 |
|---|
| 2026.04.01 | ₩37,843 | ₩37,843 | ₩37,843 | ₩37,843 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩37,595 | ₩37,728 | ₩37,595 | ₩37,728 | +0.35% | 200 |
|---|
| 2026.03.30 | ₩37,175 | ₩37,175 | ₩37,175 | ₩37,175 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,049 | ₩37,049 | ₩37,049 | ₩37,049 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,930 | ₩37,930 | ₩37,521 | ₩37,521 | -1.08% | 2천 |
|---|
| 2026.03.25 | ₩37,930 | ₩37,930 | ₩37,780 | ₩37,780 | -0.40% | 100 |
|---|
| 2026.03.24 | ₩37,809 | ₩37,809 | ₩37,658 | ₩37,658 | -0.40% | 1.6천 |
|---|
| 2026.03.23 | ₩37,997 | ₩37,997 | ₩37,875 | ₩37,875 | -0.32% | 100 |
|---|
| 2026.03.20 | ₩37,666 | ₩37,666 | ₩37,666 | ₩37,666 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,101 | ₩38,101 | ₩38,101 | ₩38,101 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,185 | ₩38,185 | ₩38,185 | ₩38,185 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,880 | ₩38,907 | ₩38,808 | ₩38,808 | -0.19% | 1.7천 |
|---|
| 2026.03.16 | ₩38,970 | ₩38,970 | ₩38,970 | ₩38,970 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,689 | ₩38,689 | ₩38,689 | ₩38,689 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,706 | ₩38,706 | ₩38,687 | ₩38,687 | -0.05% | 400 |
|---|
| 2026.03.11 | ₩38,998 | ₩38,998 | ₩38,998 | ₩38,998 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,375 | ₩39,375 | ₩39,233 | ₩39,233 | -0.36% | 800 |
|---|
| 2026.03.09 | ₩39,510 | ₩39,510 | ₩39,510 | ₩39,510 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩39,518 | ₩39,518 | ₩39,518 | ₩39,518 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,576 | ₩39,580 | ₩39,576 | ₩39,580 | +0.01% | 200 |
|---|
| 2026.03.04 | ₩39,840 | ₩39,840 | ₩39,840 | ₩39,840 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,683 | ₩39,686 | ₩39,683 | ₩39,686 | +0.01% | 100 |
|---|
| 2026.03.02 | ₩39,989 | ₩39,989 | ₩39,989 | ₩39,989 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩40,004 | ₩40,004 | ₩40,004 | ₩40,004 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩39,603 | ₩39,633 | ₩39,603 | ₩39,633 | +0.08% | 2천 |
|---|
| 2026.02.25 | ₩39,501 | ₩39,501 | ₩39,501 | ₩39,501 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,536 | ₩39,544 | ₩39,536 | ₩39,544 | +0.02% | 300 |
|---|
| 2026.02.23 | ₩39,335 | ₩39,335 | ₩39,263 | ₩39,263 | -0.18% | 500 |
|---|
| 2026.02.20 | ₩39,429 | ₩39,494 | ₩39,429 | ₩39,494 | +0.17% | 100 |
|---|
| 2026.02.19 | ₩39,402 | ₩39,442 | ₩39,402 | ₩39,437 | +0.09% | 800 |
|---|
| 2026.02.18 | ₩39,525 | ₩39,525 | ₩39,525 | ₩39,525 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩39,435 | ₩39,435 | ₩39,398 | ₩39,398 | -0.10% | 800 |
|---|
| 2026.02.13 | ₩39,536 | ₩39,536 | ₩39,536 | ₩39,536 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,603 | ₩39,603 | ₩39,134 | ₩39,134 | -1.18% | 100 |
|---|
| 2026.02.11 | ₩39,295 | ₩39,474 | ₩39,281 | ₩39,474 | +0.46% | 3천 |
|---|
| 2026.02.10 | ₩39,374 | ₩39,374 | ₩39,374 | ₩39,374 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,241 | ₩39,393 | ₩39,241 | ₩39,393 | +0.39% | 400 |
|---|
| 2026.02.06 | ₩39,148 | ₩39,350 | ₩39,148 | ₩39,350 | +0.52% | 1.3천 |
|---|
| 2026.02.05 | ₩38,920 | ₩39,212 | ₩38,845 | ₩38,845 | -0.19% | 1.2천 |
|---|
| 2026.02.04 | ₩38,933 | ₩38,933 | ₩38,917 | ₩38,917 | -0.04% | 200 |
|---|
| 2026.02.03 | ₩38,885 | ₩38,885 | ₩38,885 | ₩38,885 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,148 | ₩39,148 | ₩39,121 | ₩39,121 | -0.07% | 1.6천 |
|---|
| 2026.01.30 | ₩38,976 | ₩38,976 | ₩38,976 | ₩38,976 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,909 | ₩38,909 | ₩38,909 | ₩38,909 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩39,201 | ₩39,201 | ₩39,067 | ₩39,121 | -0.20% | 2.7천 |
|---|
| 2026.01.27 | ₩39,067 | ₩39,166 | ₩39,067 | ₩39,166 | +0.25% | 1.3천 |
|---|
| 2026.01.26 | ₩39,201 | ₩39,255 | ₩39,201 | ₩39,235 | +0.09% | 1.1천 |
|---|
| 2026.01.23 | ₩38,974 | ₩39,006 | ₩38,960 | ₩39,006 | +0.08% | 1천 |
|---|
| 2026.01.22 | ₩38,955 | ₩38,955 | ₩38,955 | ₩38,955 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,585 | ₩38,773 | ₩38,585 | ₩38,745 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩38,478 | ₩38,478 | ₩38,441 | ₩38,441 | -0.10% | 300 |
|---|
| 2026.01.16 | ₩38,759 | ₩38,900 | ₩38,759 | ₩38,900 | +0.36% | 400 |
|---|
| 2026.01.15 | ₩39,000 | ₩39,014 | ₩38,869 | ₩38,869 | -0.34% | 4.6천 |
|---|
| 2026.01.14 | ₩38,876 | ₩38,876 | ₩38,876 | ₩38,876 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,768 | ₩38,768 | ₩38,768 | ₩38,768 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,893 | ₩38,968 | ₩38,893 | ₩38,968 | +0.19% | 400 |
|---|
| 2026.01.09 | ₩38,920 | ₩38,920 | ₩38,884 | ₩38,884 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩38,773 | ₩38,773 | ₩38,762 | ₩38,762 | -0.03% | 100 |
|---|
| 2026.01.07 | ₩38,880 | ₩38,880 | ₩38,656 | ₩38,656 | -0.57% | 300 |
|---|
| 2026.01.06 | ₩38,880 | ₩38,880 | ₩38,860 | ₩38,860 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩38,465 | ₩38,551 | ₩38,465 | ₩38,551 | +0.22% | 700 |
|---|
| 2026.01.02 | ₩38,398 | ₩38,402 | ₩38,398 | ₩38,402 | +0.01% | 200 |
|---|
| 2025.12.31 | ₩38,679 | ₩38,679 | ₩38,591 | ₩38,591 | -0.23% | 100 |
|---|
| 2025.12.30 | ₩38,920 | ₩38,927 | ₩38,880 | ₩38,880 | -0.10% | 200 |
|---|
| 2025.12.29 | ₩38,980 | ₩38,980 | ₩38,928 | ₩38,928 | -0.13% | 300 |
|---|
| 2025.12.26 | ₩38,907 | ₩38,998 | ₩38,907 | ₩38,998 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩38,976 | ₩38,976 | ₩38,976 | ₩38,976 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,836 | ₩38,836 | ₩38,836 | ₩38,836 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,840 | ₩38,840 | ₩38,840 | ₩38,840 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,572 | ₩38,575 | ₩38,572 | ₩38,575 | +0.01% | 400 |
|---|
| 2025.12.18 | ₩38,612 | ₩38,612 | ₩38,437 | ₩38,437 | -0.45% | 200 |
|---|
| 2025.12.17 | ₩38,412 | ₩38,412 | ₩38,398 | ₩38,398 | -0.03% | 1.1천 |
|---|
| 2025.12.16 | ₩38,449 | ₩38,449 | ₩38,449 | ₩38,449 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,817 | ₩38,817 | ₩38,817 | ₩38,817 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩38,802 | ₩38,802 | ₩38,802 | ₩38,802 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩38,880 | ₩38,880 | ₩38,871 | ₩38,871 | -0.02% | 200 |
|---|
| 2025.12.10 | ₩38,505 | ₩38,559 | ₩38,398 | ₩38,559 | +0.14% | 1.4천 |
|---|
| 2025.12.09 | ₩38,398 | ₩38,398 | ₩38,398 | ₩38,398 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,478 | ₩38,478 | ₩38,478 | ₩38,478 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,714 | ₩38,714 | ₩38,714 | ₩38,714 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,612 | ₩38,687 | ₩38,612 | ₩38,687 | +0.19% | 200 |
|---|
| 2025.12.03 | ₩38,717 | ₩38,717 | ₩38,717 | ₩38,717 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,587 | ₩38,587 | ₩38,587 | ₩38,587 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,693 | ₩38,693 | ₩38,599 | ₩38,604 | -0.23% | 7.2천 |
|---|
| 2025.11.28 | ₩38,935 | ₩38,935 | ₩38,935 | ₩38,935 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,781 | ₩38,781 | ₩38,781 | ₩38,781 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩38,505 | ₩38,632 | ₩38,505 | ₩38,632 | +0.33% | 800 |
|---|
| 2025.11.24 | ₩38,228 | ₩38,228 | ₩38,228 | ₩38,228 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,187 | ₩38,187 | ₩38,187 | ₩38,187 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,742 | ₩37,757 | ₩37,742 | ₩37,757 | +0.04% | 200 |
|---|
| 2025.11.19 | ₩38,055 | ₩38,055 | ₩38,055 | ₩38,055 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,217 | ₩38,217 | ₩38,217 | ₩38,217 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,572 | ₩38,572 | ₩38,266 | ₩38,266 | -0.79% | 900 |
|---|
| 2025.11.14 | ₩38,425 | ₩38,525 | ₩38,355 | ₩38,525 | +0.26% | 800 |
|---|
| 2025.11.13 | ₩40,015 | ₩40,015 | ₩40,015 | ₩40,015 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩38,741 | ₩38,741 | ₩38,741 | ₩38,741 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩38,667 | ₩38,667 | ₩38,667 | ₩38,667 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩38,395 | ₩38,395 | ₩38,395 | ₩38,395 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,169 | ₩38,169 | ₩38,169 | ₩38,169 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,926 | ₩37,926 | ₩37,926 | ₩37,926 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,130 | ₩38,183 | ₩38,130 | ₩38,183 | +0.14% | 800 |
|---|
| 2025.11.04 | ₩38,184 | ₩38,184 | ₩38,184 | ₩38,184 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,092 | ₩38,304 | ₩38,092 | ₩38,304 | +0.56% | 500 |
|---|
| 2025.10.31 | ₩38,468 | ₩38,468 | ₩38,468 | ₩38,468 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,394 | ₩38,394 | ₩38,394 | ₩38,394 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩38,552 | ₩38,552 | ₩38,291 | ₩38,300 | -0.65% | 700 |
|---|
| 2025.10.28 | ₩38,987 | ₩38,987 | ₩38,893 | ₩38,893 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩39,094 | ₩39,133 | ₩39,094 | ₩39,133 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩38,974 | ₩38,974 | ₩38,950 | ₩38,950 | -0.06% | 100 |
|---|
| 2025.10.23 | ₩38,920 | ₩38,920 | ₩38,899 | ₩38,899 | -0.06% | 600 |
|---|
| 2025.10.22 | ₩38,920 | ₩38,920 | ₩38,920 | ₩38,920 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,030 | ₩39,030 | ₩39,030 | ₩39,030 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩38,853 | ₩38,987 | ₩38,853 | ₩38,942 | +0.23% | 1.4천 |
|---|
| 2025.10.17 | ₩38,667 | ₩38,667 | ₩38,667 | ₩38,667 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,363 | ₩38,363 | ₩38,363 | ₩38,363 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩38,639 | ₩38,667 | ₩38,639 | ₩38,667 | +0.07% | 900 |
|---|
| 2025.10.14 | ₩38,652 | ₩38,797 | ₩38,652 | ₩38,797 | +0.37% | 500 |
|---|
| 2025.10.13 | ₩38,600 | ₩38,600 | ₩38,600 | ₩38,600 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,460 | ₩38,460 | ₩38,460 | ₩38,460 | 0.00% | 100 |
|---|