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 | ₩42,303 | ₩42,303 | ₩42,303 | ₩42,303 | 0.00% | 100 |
| 2026.10.08 | ₩41,989 | ₩42,133 | ₩41,976 | ₩42,133 | +0.34% | 7.1천 |
| 2026.10.07 | ₩41,996 | ₩41,996 | ₩41,906 | ₩41,906 | -0.21% | 200 |
| 2026.10.06 | ₩42,060 | ₩42,060 | ₩42,060 | ₩42,060 | 0.00% | 100 |
| 2026.10.05 | ₩41,508 | ₩41,672 | ₩41,508 | ₩41,672 | +0.40% | 200 |
| 2026.10.02 | ₩41,332 | ₩41,332 | ₩41,332 | ₩41,332 | 0.00% | 100 |
| 2026.10.01 | ₩41,237 | ₩41,237 | ₩41,237 | ₩41,237 | 0.00% | 100 |
| 2026.09.30 | ₩40,958 | ₩40,958 | ₩40,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,958 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,054 | ₩41,054 | ₩41,054 | ₩41,054 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩41,048 | ₩41,048 | ₩41,048 | ₩41,048 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩41,257 | ₩41,257 | ₩41,257 | ₩41,257 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,236 | ₩41,236 | ₩41,236 | ₩41,236 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,359 | ₩41,359 | ₩41,359 | ₩41,359 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,508 | ₩41,508 | ₩41,502 | ₩41,502 | -0.02% | 200 |
|---|
| 2026.09.21 | ₩41,548 | ₩41,582 | ₩41,548 | ₩41,582 | +0.08% | 700 |
|---|
| 2026.09.18 | ₩41,263 | ₩41,263 | ₩41,263 | ₩41,263 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,348 | ₩41,369 | ₩41,348 | ₩41,369 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩41,221 | ₩41,221 | ₩41,221 | ₩41,221 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,468 | ₩41,468 | ₩41,464 | ₩41,464 | -0.01% | 200 |
|---|
| 2026.09.14 | ₩41,875 | ₩41,875 | ₩41,875 | ₩41,875 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,722 | ₩41,722 | ₩41,722 | ₩41,722 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,431 | ₩41,431 | ₩41,431 | ₩41,431 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,686 | ₩41,686 | ₩41,686 | ₩41,686 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,029 | ₩42,029 | ₩41,958 | ₩41,958 | -0.17% | 4.4천 |
|---|
| 2026.09.04 | ₩42,470 | ₩42,470 | ₩42,365 | ₩42,365 | -0.25% | 500 |
|---|
| 2026.09.03 | ₩42,576 | ₩42,722 | ₩42,576 | ₩42,722 | +0.34% | 500 |
|---|
| 2026.09.02 | ₩42,483 | ₩42,483 | ₩42,425 | ₩42,425 | -0.14% | 1.7천 |
|---|
| 2026.09.01 | ₩42,464 | ₩42,464 | ₩42,464 | ₩42,464 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,726 | ₩42,726 | ₩42,726 | ₩42,726 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,790 | ₩42,830 | ₩42,770 | ₩42,821 | +0.07% | 1.6천 |
|---|
| 2026.08.27 | ₩42,977 | ₩42,977 | ₩42,977 | ₩42,977 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,763 | ₩42,763 | ₩42,763 | ₩42,763 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,723 | ₩42,723 | ₩42,723 | ₩42,723 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,643 | ₩42,660 | ₩42,643 | ₩42,660 | +0.04% | 200 |
|---|
| 2026.08.21 | ₩42,568 | ₩42,568 | ₩42,568 | ₩42,568 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,349 | ₩42,349 | ₩42,349 | ₩42,349 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,543 | ₩42,543 | ₩42,543 | ₩42,543 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,205 | ₩42,205 | ₩42,205 | ₩42,205 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,323 | ₩42,323 | ₩42,176 | ₩42,197 | -0.30% | 300 |
|---|
| 2026.08.14 | ₩42,496 | ₩42,503 | ₩42,496 | ₩42,503 | +0.02% | 700 |
|---|
| 2026.08.13 | ₩42,336 | ₩42,559 | ₩42,336 | ₩42,559 | +0.53% | 300 |
|---|
| 2026.08.12 | ₩42,283 | ₩42,296 | ₩42,272 | ₩42,272 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩42,323 | ₩42,323 | ₩42,291 | ₩42,291 | -0.08% | 200 |
|---|
| 2026.08.10 | ₩42,323 | ₩42,336 | ₩42,271 | ₩42,271 | -0.12% | 900 |
|---|
| 2026.08.07 | ₩42,166 | ₩42,166 | ₩42,166 | ₩42,166 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,903 | ₩41,903 | ₩41,903 | ₩41,903 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,855 | ₩41,895 | ₩41,855 | ₩41,890 | +0.08% | 800 |
|---|
| 2026.08.04 | ₩41,846 | ₩41,846 | ₩41,846 | ₩41,846 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,121 | ₩41,197 | ₩41,121 | ₩41,197 | +0.19% | 300 |
|---|
| 2026.07.31 | ₩40,988 | ₩41,033 | ₩40,988 | ₩41,033 | +0.11% | 200 |
|---|
| 2026.07.30 | ₩40,787 | ₩40,948 | ₩40,787 | ₩40,941 | +0.38% | 1천 |
|---|
| 2026.07.29 | ₩41,255 | ₩41,255 | ₩40,985 | ₩40,985 | -0.65% | 100 |
|---|
| 2026.07.28 | ₩41,243 | ₩41,243 | ₩41,243 | ₩41,243 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩40,851 | ₩40,851 | ₩40,851 | ₩40,851 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,600 | ₩40,618 | ₩40,600 | ₩40,618 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩40,320 | ₩40,320 | ₩40,305 | ₩40,305 | -0.04% | 200 |
|---|
| 2026.07.22 | ₩40,397 | ₩40,397 | ₩40,397 | ₩40,397 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,527 | ₩40,527 | ₩40,527 | ₩40,527 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,654 | ₩40,654 | ₩40,487 | ₩40,487 | -0.41% | 600 |
|---|
| 2026.07.17 | ₩40,566 | ₩40,566 | ₩40,566 | ₩40,566 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,741 | ₩40,741 | ₩40,741 | ₩40,741 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,761 | ₩40,761 | ₩40,438 | ₩40,438 | -0.79% | 1.1천 |
|---|
| 2026.07.14 | ₩40,849 | ₩40,849 | ₩40,849 | ₩40,849 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩41,116 | ₩41,116 | ₩41,116 | ₩41,116 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,114 | ₩41,114 | ₩41,114 | ₩41,114 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,054 | ₩41,054 | ₩41,030 | ₩41,030 | -0.06% | 200 |
|---|
| 2026.07.08 | ₩40,940 | ₩40,940 | ₩40,940 | ₩40,940 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,217 | ₩41,217 | ₩41,217 | ₩41,217 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,121 | ₩41,201 | ₩41,121 | ₩41,172 | +0.12% | 1.9천 |
|---|
| 2026.07.02 | ₩41,100 | ₩41,100 | ₩41,100 | ₩41,100 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,774 | ₩40,774 | ₩40,753 | ₩40,753 | -0.05% | 600 |
|---|
| 2026.06.30 | ₩40,616 | ₩40,616 | ₩40,616 | ₩40,616 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,373 | ₩40,432 | ₩40,373 | ₩40,432 | +0.15% | 1.2천 |
|---|
| 2026.06.26 | ₩40,320 | ₩40,320 | ₩40,320 | ₩40,320 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩39,993 | ₩39,993 | ₩39,993 | ₩39,993 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩39,862 | ₩39,862 | ₩39,862 | ₩39,862 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩39,853 | ₩39,853 | ₩39,785 | ₩39,785 | -0.17% | 200 |
|---|
| 2026.06.22 | ₩39,839 | ₩39,874 | ₩39,839 | ₩39,874 | +0.09% | 6.7천 |
|---|
| 2026.06.18 | ₩39,933 | ₩39,933 | ₩39,857 | ₩39,857 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩40,320 | ₩40,320 | ₩39,830 | ₩39,830 | -1.22% | 400 |
|---|
| 2026.06.16 | ₩40,280 | ₩40,280 | ₩40,280 | ₩40,280 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩40,467 | ₩40,467 | ₩40,467 | ₩40,467 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,240 | ₩40,293 | ₩40,240 | ₩40,267 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩39,973 | ₩40,307 | ₩39,866 | ₩40,118 | +0.36% | 5천 |
|---|
| 2026.06.10 | ₩40,040 | ₩40,040 | ₩39,823 | ₩39,823 | -0.54% | 2.8천 |
|---|
| 2026.06.09 | ₩39,572 | ₩39,993 | ₩39,572 | ₩39,993 | +1.06% | 700 |
|---|
| 2026.06.08 | ₩39,889 | ₩39,889 | ₩39,889 | ₩39,889 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩39,989 | ₩39,989 | ₩39,989 | ₩39,989 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,534 | ₩40,534 | ₩40,534 | ₩40,534 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩40,365 | ₩40,365 | ₩40,365 | ₩40,365 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,683 | ₩40,683 | ₩40,683 | ₩40,683 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,567 | ₩40,567 | ₩40,567 | ₩40,567 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,316 | ₩40,316 | ₩40,316 | ₩40,316 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,133 | ₩40,164 | ₩40,133 | ₩40,164 | +0.08% | 100 |
|---|
| 2026.05.27 | ₩40,016 | ₩40,016 | ₩40,016 | ₩40,016 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,152 | ₩40,152 | ₩40,152 | ₩40,152 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,144 | ₩40,144 | ₩40,144 | ₩40,144 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,747 | ₩39,747 | ₩39,747 | ₩39,747 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,668 | ₩39,668 | ₩39,668 | ₩39,668 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,479 | ₩39,479 | ₩39,479 | ₩39,479 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,551 | ₩39,551 | ₩39,551 | ₩39,551 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,148 | ₩39,148 | ₩39,148 | ₩39,148 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,409 | ₩39,409 | ₩39,409 | ₩39,409 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,064 | ₩39,064 | ₩39,064 | ₩39,064 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,154 | ₩39,154 | ₩39,154 | ₩39,154 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,024 | ₩39,024 | ₩39,024 | ₩39,024 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,002 | ₩39,002 | ₩39,002 | ₩39,002 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,086 | ₩39,086 | ₩39,086 | ₩39,086 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,145 | ₩39,169 | ₩39,145 | ₩39,169 | +0.06% | 800 |
|---|
| 2026.05.05 | ₩39,038 | ₩39,084 | ₩39,038 | ₩39,084 | +0.12% | 100 |
|---|
| 2026.05.04 | ₩39,025 | ₩39,053 | ₩39,025 | ₩39,053 | +0.07% | 200 |
|---|
| 2026.05.01 | ₩39,166 | ₩39,166 | ₩39,166 | ₩39,166 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,136 | ₩39,136 | ₩39,136 | ₩39,136 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,758 | ₩38,838 | ₩38,731 | ₩38,819 | +0.16% | 500 |
|---|
| 2026.04.28 | ₩38,745 | ₩38,777 | ₩38,745 | ₩38,777 | +0.08% | 400 |
|---|
| 2026.04.27 | ₩38,775 | ₩38,775 | ₩38,775 | ₩38,775 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,990 | ₩38,990 | ₩38,990 | ₩38,990 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,731 | ₩38,922 | ₩38,731 | ₩38,922 | +0.49% | 700 |
|---|
| 2026.04.22 | ₩38,895 | ₩38,895 | ₩38,895 | ₩38,895 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,806 | ₩38,806 | ₩38,806 | ₩38,806 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩39,040 | ₩39,040 | ₩39,040 | ₩39,040 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,025 | ₩39,041 | ₩39,025 | ₩39,041 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩38,718 | ₩38,734 | ₩38,718 | ₩38,734 | +0.04% | 100 |
|---|
| 2026.04.15 | ₩38,344 | ₩38,496 | ₩38,344 | ₩38,496 | +0.40% | 100 |
|---|
| 2026.04.14 | ₩38,360 | ₩38,360 | ₩38,360 | ₩38,360 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,281 | ₩38,281 | ₩38,281 | ₩38,281 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩38,010 | ₩38,010 | ₩37,903 | ₩37,916 | -0.25% | 500 |
|---|
| 2026.04.09 | ₩38,371 | ₩38,384 | ₩38,351 | ₩38,351 | -0.05% | 2.4천 |
|---|
| 2026.04.08 | ₩38,291 | ₩38,420 | ₩38,291 | ₩38,420 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩37,877 | ₩37,905 | ₩37,877 | ₩37,905 | +0.07% | 400 |
|---|
| 2026.04.06 | ₩38,018 | ₩38,018 | ₩38,018 | ₩38,018 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩37,543 | ₩37,957 | ₩37,543 | ₩37,957 | +1.10% | 100 |
|---|
| 2026.04.01 | ₩37,750 | ₩37,750 | ₩37,750 | ₩37,750 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩37,503 | ₩37,635 | ₩37,503 | ₩37,635 | +0.35% | 200 |
|---|
| 2026.03.30 | ₩37,084 | ₩37,084 | ₩37,084 | ₩37,084 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,958 | ₩36,958 | ₩36,958 | ₩36,958 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,837 | ₩37,837 | ₩37,430 | ₩37,430 | -1.08% | 2천 |
|---|
| 2026.03.25 | ₩37,837 | ₩37,837 | ₩37,687 | ₩37,687 | -0.40% | 100 |
|---|
| 2026.03.24 | ₩37,717 | ₩37,717 | ₩37,566 | ₩37,566 | -0.40% | 1.6천 |
|---|
| 2026.03.23 | ₩37,903 | ₩37,903 | ₩37,782 | ₩37,782 | -0.32% | 100 |
|---|
| 2026.03.20 | ₩37,574 | ₩37,574 | ₩37,574 | ₩37,574 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,008 | ₩38,008 | ₩38,008 | ₩38,008 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,092 | ₩38,092 | ₩38,092 | ₩38,092 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,785 | ₩38,811 | ₩38,713 | ₩38,713 | -0.19% | 1.7천 |
|---|
| 2026.03.16 | ₩38,874 | ₩38,874 | ₩38,874 | ₩38,874 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,594 | ₩38,594 | ₩38,594 | ₩38,594 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,611 | ₩38,611 | ₩38,592 | ₩38,592 | -0.05% | 400 |
|---|
| 2026.03.11 | ₩38,902 | ₩38,902 | ₩38,902 | ₩38,902 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,279 | ₩39,279 | ₩39,137 | ₩39,137 | -0.36% | 800 |
|---|
| 2026.03.09 | ₩39,413 | ₩39,413 | ₩39,413 | ₩39,413 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩39,421 | ₩39,421 | ₩39,421 | ₩39,421 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,479 | ₩39,483 | ₩39,479 | ₩39,483 | +0.01% | 200 |
|---|
| 2026.03.04 | ₩39,742 | ₩39,742 | ₩39,742 | ₩39,742 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,586 | ₩39,588 | ₩39,586 | ₩39,588 | +0.01% | 100 |
|---|
| 2026.03.02 | ₩39,891 | ₩39,891 | ₩39,891 | ₩39,891 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,906 | ₩39,906 | ₩39,906 | ₩39,906 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩39,506 | ₩39,536 | ₩39,506 | ₩39,536 | +0.08% | 2천 |
|---|
| 2026.02.25 | ₩39,404 | ₩39,404 | ₩39,404 | ₩39,404 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,439 | ₩39,447 | ₩39,439 | ₩39,447 | +0.02% | 300 |
|---|
| 2026.02.23 | ₩39,239 | ₩39,239 | ₩39,166 | ₩39,166 | -0.18% | 500 |
|---|
| 2026.02.20 | ₩39,332 | ₩39,397 | ₩39,332 | ₩39,397 | +0.17% | 100 |
|---|
| 2026.02.19 | ₩39,305 | ₩39,345 | ₩39,305 | ₩39,340 | +0.09% | 800 |
|---|
| 2026.02.18 | ₩39,428 | ₩39,428 | ₩39,428 | ₩39,428 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩39,339 | ₩39,339 | ₩39,301 | ₩39,301 | -0.10% | 800 |
|---|
| 2026.02.13 | ₩39,439 | ₩39,439 | ₩39,439 | ₩39,439 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,506 | ₩39,506 | ₩39,038 | ₩39,038 | -1.18% | 100 |
|---|
| 2026.02.11 | ₩39,199 | ₩39,377 | ₩39,185 | ₩39,377 | +0.46% | 3천 |
|---|
| 2026.02.10 | ₩39,277 | ₩39,277 | ₩39,277 | ₩39,277 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,145 | ₩39,296 | ₩39,145 | ₩39,296 | +0.39% | 400 |
|---|
| 2026.02.06 | ₩39,052 | ₩39,253 | ₩39,052 | ₩39,253 | +0.52% | 1.3천 |
|---|
| 2026.02.05 | ₩38,825 | ₩39,116 | ₩38,750 | ₩38,750 | -0.19% | 1.2천 |
|---|
| 2026.02.04 | ₩38,838 | ₩38,838 | ₩38,822 | ₩38,822 | -0.04% | 200 |
|---|
| 2026.02.03 | ₩38,790 | ₩38,790 | ₩38,790 | ₩38,790 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,052 | ₩39,052 | ₩39,025 | ₩39,025 | -0.07% | 1.6천 |
|---|
| 2026.01.30 | ₩38,881 | ₩38,881 | ₩38,881 | ₩38,881 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,814 | ₩38,814 | ₩38,814 | ₩38,814 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩39,105 | ₩39,105 | ₩38,972 | ₩39,025 | -0.20% | 2.7천 |
|---|
| 2026.01.27 | ₩38,972 | ₩39,070 | ₩38,972 | ₩39,070 | +0.25% | 1.3천 |
|---|
| 2026.01.26 | ₩39,105 | ₩39,158 | ₩39,105 | ₩39,138 | +0.09% | 1.1천 |
|---|
| 2026.01.23 | ₩38,878 | ₩38,910 | ₩38,865 | ₩38,910 | +0.08% | 1천 |
|---|
| 2026.01.22 | ₩38,859 | ₩38,859 | ₩38,859 | ₩38,859 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,491 | ₩38,678 | ₩38,491 | ₩38,650 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩38,384 | ₩38,384 | ₩38,347 | ₩38,347 | -0.10% | 300 |
|---|
| 2026.01.16 | ₩38,664 | ₩38,805 | ₩38,664 | ₩38,805 | +0.36% | 400 |
|---|
| 2026.01.15 | ₩38,905 | ₩38,918 | ₩38,774 | ₩38,774 | -0.34% | 4.6천 |
|---|
| 2026.01.14 | ₩38,781 | ₩38,781 | ₩38,781 | ₩38,781 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,673 | ₩38,673 | ₩38,673 | ₩38,673 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,798 | ₩38,873 | ₩38,798 | ₩38,873 | +0.19% | 400 |
|---|
| 2026.01.09 | ₩38,825 | ₩38,825 | ₩38,789 | ₩38,789 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩38,678 | ₩38,678 | ₩38,667 | ₩38,667 | -0.03% | 100 |
|---|
| 2026.01.07 | ₩38,785 | ₩38,785 | ₩38,562 | ₩38,562 | -0.57% | 300 |
|---|
| 2026.01.06 | ₩38,785 | ₩38,785 | ₩38,765 | ₩38,765 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩38,371 | ₩38,456 | ₩38,371 | ₩38,456 | +0.22% | 700 |
|---|
| 2026.01.02 | ₩38,304 | ₩38,308 | ₩38,304 | ₩38,308 | +0.01% | 200 |
|---|
| 2025.12.31 | ₩38,584 | ₩38,584 | ₩38,496 | ₩38,496 | -0.23% | 100 |
|---|
| 2025.12.30 | ₩38,825 | ₩38,831 | ₩38,785 | ₩38,785 | -0.10% | 200 |
|---|
| 2025.12.29 | ₩38,885 | ₩38,885 | ₩38,833 | ₩38,833 | -0.13% | 300 |
|---|
| 2025.12.26 | ₩38,811 | ₩38,902 | ₩38,811 | ₩38,902 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩38,881 | ₩38,881 | ₩38,881 | ₩38,881 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,741 | ₩38,741 | ₩38,741 | ₩38,741 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,745 | ₩38,745 | ₩38,745 | ₩38,745 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,478 | ₩38,480 | ₩38,478 | ₩38,480 | +0.01% | 400 |
|---|
| 2025.12.18 | ₩38,518 | ₩38,518 | ₩38,343 | ₩38,343 | -0.45% | 200 |
|---|
| 2025.12.17 | ₩38,317 | ₩38,317 | ₩38,304 | ₩38,304 | -0.03% | 1.1천 |
|---|
| 2025.12.16 | ₩38,355 | ₩38,355 | ₩38,355 | ₩38,355 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,722 | ₩38,722 | ₩38,722 | ₩38,722 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩38,707 | ₩38,707 | ₩38,707 | ₩38,707 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩38,785 | ₩38,785 | ₩38,775 | ₩38,775 | -0.02% | 200 |
|---|
| 2025.12.10 | ₩38,411 | ₩38,464 | ₩38,304 | ₩38,464 | +0.14% | 1.4천 |
|---|
| 2025.12.09 | ₩38,304 | ₩38,304 | ₩38,304 | ₩38,304 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,384 | ₩38,384 | ₩38,384 | ₩38,384 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,619 | ₩38,619 | ₩38,619 | ₩38,619 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,518 | ₩38,592 | ₩38,518 | ₩38,592 | +0.19% | 200 |
|---|
| 2025.12.03 | ₩38,622 | ₩38,622 | ₩38,622 | ₩38,622 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,492 | ₩38,492 | ₩38,492 | ₩38,492 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,598 | ₩38,598 | ₩38,504 | ₩38,510 | -0.23% | 7.2천 |
|---|
| 2025.11.28 | ₩38,839 | ₩38,839 | ₩38,839 | ₩38,839 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,686 | ₩38,686 | ₩38,686 | ₩38,686 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩38,411 | ₩38,538 | ₩38,411 | ₩38,538 | +0.33% | 800 |
|---|
| 2025.11.24 | ₩38,134 | ₩38,134 | ₩38,134 | ₩38,134 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,093 | ₩38,093 | ₩38,093 | ₩38,093 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,650 | ₩37,665 | ₩37,650 | ₩37,665 | +0.04% | 200 |
|---|
| 2025.11.19 | ₩37,962 | ₩37,962 | ₩37,962 | ₩37,962 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,124 | ₩38,124 | ₩38,124 | ₩38,124 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,478 | ₩38,478 | ₩38,172 | ₩38,172 | -0.79% | 900 |
|---|
| 2025.11.14 | ₩38,331 | ₩38,431 | ₩38,261 | ₩38,431 | +0.26% | 800 |
|---|
| 2025.11.13 | ₩39,917 | ₩39,917 | ₩39,917 | ₩39,917 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩38,646 | ₩38,646 | ₩38,646 | ₩38,646 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩38,572 | ₩38,572 | ₩38,572 | ₩38,572 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩38,301 | ₩38,301 | ₩38,301 | ₩38,301 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,076 | ₩38,076 | ₩38,076 | ₩38,076 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,833 | ₩37,833 | ₩37,833 | ₩37,833 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,037 | ₩38,089 | ₩38,037 | ₩38,089 | +0.14% | 800 |
|---|
| 2025.11.04 | ₩38,090 | ₩38,090 | ₩38,090 | ₩38,090 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩37,998 | ₩38,211 | ₩37,998 | ₩38,211 | +0.56% | 500 |
|---|
| 2025.10.31 | ₩38,373 | ₩38,373 | ₩38,373 | ₩38,373 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,300 | ₩38,300 | ₩38,300 | ₩38,300 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩38,458 | ₩38,458 | ₩38,197 | ₩38,207 | -0.65% | 700 |
|---|
| 2025.10.28 | ₩38,891 | ₩38,891 | ₩38,798 | ₩38,798 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩38,998 | ₩39,037 | ₩38,998 | ₩39,037 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩38,878 | ₩38,878 | ₩38,854 | ₩38,854 | -0.06% | 100 |
|---|
| 2025.10.23 | ₩38,825 | ₩38,825 | ₩38,803 | ₩38,803 | -0.06% | 600 |
|---|
| 2025.10.22 | ₩38,825 | ₩38,825 | ₩38,825 | ₩38,825 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,934 | ₩38,934 | ₩38,934 | ₩38,934 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩38,758 | ₩38,891 | ₩38,758 | ₩38,846 | +0.23% | 1.4천 |
|---|
| 2025.10.17 | ₩38,572 | ₩38,572 | ₩38,572 | ₩38,572 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,269 | ₩38,269 | ₩38,269 | ₩38,269 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩38,544 | ₩38,572 | ₩38,544 | ₩38,572 | +0.07% | 900 |
|---|
| 2025.10.14 | ₩38,558 | ₩38,702 | ₩38,558 | ₩38,702 | +0.37% | 500 |
|---|
| 2025.10.13 | ₩38,506 | ₩38,506 | ₩38,506 | ₩38,506 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,365 | ₩38,365 | ₩38,365 | ₩38,365 | 0.00% | 100 |
|---|