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 | ₩42,293 | ₩42,293 | ₩42,293 | ₩42,293 | 0.00% | 100 |
| 2026.10.08 | ₩41,979 | ₩42,123 | ₩41,965 | ₩42,123 | +0.34% | 7.1천 |
| 2026.10.07 | ₩41,986 | ₩41,986 | ₩41,896 | ₩41,896 | -0.21% | 200 |
| 2026.10.06 | ₩42,050 | ₩42,050 | ₩42,050 | ₩42,050 | 0.00% | 100 |
| 2026.10.05 | ₩41,498 | ₩41,662 | ₩41,498 | ₩41,662 | +0.40% | 200 |
| 2026.10.02 | ₩41,322 | ₩41,322 | ₩41,322 | ₩41,322 | 0.00% | 100 |
| 2026.10.01 | ₩41,227 | ₩41,227 | ₩41,227 | ₩41,227 | 0.00% | 100 |
| 2026.09.30 | ₩40,948 | ₩40,948 | ₩40,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,948 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,044 | ₩41,044 | ₩41,044 | ₩41,044 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩41,038 | ₩41,038 | ₩41,038 | ₩41,038 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩41,247 | ₩41,247 | ₩41,247 | ₩41,247 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,226 | ₩41,226 | ₩41,226 | ₩41,226 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,349 | ₩41,349 | ₩41,349 | ₩41,349 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,498 | ₩41,498 | ₩41,492 | ₩41,492 | -0.02% | 200 |
|---|
| 2026.09.21 | ₩41,538 | ₩41,572 | ₩41,538 | ₩41,572 | +0.08% | 700 |
|---|
| 2026.09.18 | ₩41,253 | ₩41,253 | ₩41,253 | ₩41,253 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,338 | ₩41,359 | ₩41,338 | ₩41,359 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩41,211 | ₩41,211 | ₩41,211 | ₩41,211 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,458 | ₩41,458 | ₩41,454 | ₩41,454 | -0.01% | 200 |
|---|
| 2026.09.14 | ₩41,865 | ₩41,865 | ₩41,865 | ₩41,865 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,712 | ₩41,712 | ₩41,712 | ₩41,712 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,421 | ₩41,421 | ₩41,421 | ₩41,421 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,676 | ₩41,676 | ₩41,676 | ₩41,676 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,019 | ₩42,019 | ₩41,948 | ₩41,948 | -0.17% | 4.4천 |
|---|
| 2026.09.04 | ₩42,459 | ₩42,459 | ₩42,355 | ₩42,355 | -0.25% | 500 |
|---|
| 2026.09.03 | ₩42,566 | ₩42,712 | ₩42,566 | ₩42,712 | +0.34% | 500 |
|---|
| 2026.09.02 | ₩42,473 | ₩42,473 | ₩42,415 | ₩42,415 | -0.14% | 1.7천 |
|---|
| 2026.09.01 | ₩42,454 | ₩42,454 | ₩42,454 | ₩42,454 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,716 | ₩42,716 | ₩42,716 | ₩42,716 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,780 | ₩42,820 | ₩42,760 | ₩42,810 | +0.07% | 1.6천 |
|---|
| 2026.08.27 | ₩42,967 | ₩42,967 | ₩42,967 | ₩42,967 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,753 | ₩42,753 | ₩42,753 | ₩42,753 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,713 | ₩42,713 | ₩42,713 | ₩42,713 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,633 | ₩42,650 | ₩42,633 | ₩42,650 | +0.04% | 200 |
|---|
| 2026.08.21 | ₩42,558 | ₩42,558 | ₩42,558 | ₩42,558 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,339 | ₩42,339 | ₩42,339 | ₩42,339 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,533 | ₩42,533 | ₩42,533 | ₩42,533 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,195 | ₩42,195 | ₩42,195 | ₩42,195 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,313 | ₩42,313 | ₩42,166 | ₩42,187 | -0.30% | 300 |
|---|
| 2026.08.14 | ₩42,486 | ₩42,493 | ₩42,486 | ₩42,493 | +0.02% | 700 |
|---|
| 2026.08.13 | ₩42,326 | ₩42,549 | ₩42,326 | ₩42,549 | +0.53% | 300 |
|---|
| 2026.08.12 | ₩42,272 | ₩42,286 | ₩42,262 | ₩42,262 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩42,313 | ₩42,313 | ₩42,280 | ₩42,280 | -0.08% | 200 |
|---|
| 2026.08.10 | ₩42,313 | ₩42,326 | ₩42,260 | ₩42,260 | -0.12% | 900 |
|---|
| 2026.08.07 | ₩42,156 | ₩42,156 | ₩42,156 | ₩42,156 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,893 | ₩41,893 | ₩41,893 | ₩41,893 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,845 | ₩41,885 | ₩41,845 | ₩41,880 | +0.08% | 800 |
|---|
| 2026.08.04 | ₩41,836 | ₩41,836 | ₩41,836 | ₩41,836 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,111 | ₩41,187 | ₩41,111 | ₩41,187 | +0.19% | 300 |
|---|
| 2026.07.31 | ₩40,978 | ₩41,023 | ₩40,978 | ₩41,023 | +0.11% | 200 |
|---|
| 2026.07.30 | ₩40,778 | ₩40,938 | ₩40,778 | ₩40,931 | +0.38% | 1천 |
|---|
| 2026.07.29 | ₩41,245 | ₩41,245 | ₩40,975 | ₩40,975 | -0.65% | 100 |
|---|
| 2026.07.28 | ₩41,233 | ₩41,233 | ₩41,233 | ₩41,233 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩40,842 | ₩40,842 | ₩40,842 | ₩40,842 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,591 | ₩40,608 | ₩40,591 | ₩40,608 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩40,310 | ₩40,310 | ₩40,296 | ₩40,296 | -0.04% | 200 |
|---|
| 2026.07.22 | ₩40,388 | ₩40,388 | ₩40,388 | ₩40,388 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,517 | ₩40,517 | ₩40,517 | ₩40,517 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,644 | ₩40,644 | ₩40,477 | ₩40,477 | -0.41% | 600 |
|---|
| 2026.07.17 | ₩40,556 | ₩40,556 | ₩40,556 | ₩40,556 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,731 | ₩40,731 | ₩40,731 | ₩40,731 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,751 | ₩40,751 | ₩40,428 | ₩40,428 | -0.79% | 1.1천 |
|---|
| 2026.07.14 | ₩40,839 | ₩40,839 | ₩40,839 | ₩40,839 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩41,106 | ₩41,106 | ₩41,106 | ₩41,106 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,105 | ₩41,105 | ₩41,105 | ₩41,105 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,044 | ₩41,044 | ₩41,020 | ₩41,020 | -0.06% | 200 |
|---|
| 2026.07.08 | ₩40,930 | ₩40,930 | ₩40,930 | ₩40,930 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,207 | ₩41,207 | ₩41,207 | ₩41,207 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,111 | ₩41,191 | ₩41,111 | ₩41,162 | +0.12% | 1.9천 |
|---|
| 2026.07.02 | ₩41,090 | ₩41,090 | ₩41,090 | ₩41,090 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,764 | ₩40,764 | ₩40,743 | ₩40,743 | -0.05% | 600 |
|---|
| 2026.06.30 | ₩40,607 | ₩40,607 | ₩40,607 | ₩40,607 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,364 | ₩40,422 | ₩40,364 | ₩40,422 | +0.15% | 1.2천 |
|---|
| 2026.06.26 | ₩40,310 | ₩40,310 | ₩40,310 | ₩40,310 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩39,983 | ₩39,983 | ₩39,983 | ₩39,983 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩39,853 | ₩39,853 | ₩39,853 | ₩39,853 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩39,843 | ₩39,843 | ₩39,775 | ₩39,775 | -0.17% | 200 |
|---|
| 2026.06.22 | ₩39,830 | ₩39,865 | ₩39,830 | ₩39,865 | +0.09% | 6.7천 |
|---|
| 2026.06.18 | ₩39,923 | ₩39,923 | ₩39,847 | ₩39,847 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩40,310 | ₩40,310 | ₩39,820 | ₩39,820 | -1.22% | 400 |
|---|
| 2026.06.16 | ₩40,270 | ₩40,270 | ₩40,270 | ₩40,270 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩40,457 | ₩40,457 | ₩40,457 | ₩40,457 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,230 | ₩40,284 | ₩40,230 | ₩40,257 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩39,963 | ₩40,297 | ₩39,857 | ₩40,109 | +0.36% | 5천 |
|---|
| 2026.06.10 | ₩40,030 | ₩40,030 | ₩39,814 | ₩39,814 | -0.54% | 2.8천 |
|---|
| 2026.06.09 | ₩39,563 | ₩39,983 | ₩39,563 | ₩39,983 | +1.06% | 700 |
|---|
| 2026.06.08 | ₩39,879 | ₩39,879 | ₩39,879 | ₩39,879 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩39,979 | ₩39,979 | ₩39,979 | ₩39,979 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,524 | ₩40,524 | ₩40,524 | ₩40,524 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩40,356 | ₩40,356 | ₩40,356 | ₩40,356 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,673 | ₩40,673 | ₩40,673 | ₩40,673 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,557 | ₩40,557 | ₩40,557 | ₩40,557 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,306 | ₩40,306 | ₩40,306 | ₩40,306 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,123 | ₩40,154 | ₩40,123 | ₩40,154 | +0.08% | 100 |
|---|
| 2026.05.27 | ₩40,006 | ₩40,006 | ₩40,006 | ₩40,006 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,142 | ₩40,142 | ₩40,142 | ₩40,142 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,134 | ₩40,134 | ₩40,134 | ₩40,134 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,738 | ₩39,738 | ₩39,738 | ₩39,738 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,659 | ₩39,659 | ₩39,659 | ₩39,659 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,469 | ₩39,469 | ₩39,469 | ₩39,469 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,542 | ₩39,542 | ₩39,542 | ₩39,542 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,138 | ₩39,138 | ₩39,138 | ₩39,138 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,400 | ₩39,400 | ₩39,400 | ₩39,400 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,054 | ₩39,054 | ₩39,054 | ₩39,054 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,145 | ₩39,145 | ₩39,145 | ₩39,145 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,014 | ₩39,014 | ₩39,014 | ₩39,014 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,993 | ₩38,993 | ₩38,993 | ₩38,993 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,077 | ₩39,077 | ₩39,077 | ₩39,077 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,136 | ₩39,160 | ₩39,136 | ₩39,160 | +0.06% | 800 |
|---|
| 2026.05.05 | ₩39,029 | ₩39,074 | ₩39,029 | ₩39,074 | +0.12% | 100 |
|---|
| 2026.05.04 | ₩39,016 | ₩39,044 | ₩39,016 | ₩39,044 | +0.07% | 200 |
|---|
| 2026.05.01 | ₩39,157 | ₩39,157 | ₩39,157 | ₩39,157 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,126 | ₩39,126 | ₩39,126 | ₩39,126 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,749 | ₩38,829 | ₩38,722 | ₩38,810 | +0.16% | 500 |
|---|
| 2026.04.28 | ₩38,735 | ₩38,767 | ₩38,735 | ₩38,767 | +0.08% | 400 |
|---|
| 2026.04.27 | ₩38,766 | ₩38,766 | ₩38,766 | ₩38,766 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,981 | ₩38,981 | ₩38,981 | ₩38,981 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,722 | ₩38,913 | ₩38,722 | ₩38,913 | +0.49% | 700 |
|---|
| 2026.04.22 | ₩38,886 | ₩38,886 | ₩38,886 | ₩38,886 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,797 | ₩38,797 | ₩38,797 | ₩38,797 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩39,030 | ₩39,030 | ₩39,030 | ₩39,030 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,016 | ₩39,032 | ₩39,016 | ₩39,032 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩38,709 | ₩38,725 | ₩38,709 | ₩38,725 | +0.04% | 100 |
|---|
| 2026.04.15 | ₩38,335 | ₩38,487 | ₩38,335 | ₩38,487 | +0.40% | 100 |
|---|
| 2026.04.14 | ₩38,351 | ₩38,351 | ₩38,351 | ₩38,351 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,272 | ₩38,272 | ₩38,272 | ₩38,272 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩38,001 | ₩38,001 | ₩37,894 | ₩37,906 | -0.25% | 500 |
|---|
| 2026.04.09 | ₩38,362 | ₩38,375 | ₩38,342 | ₩38,342 | -0.05% | 2.4천 |
|---|
| 2026.04.08 | ₩38,281 | ₩38,411 | ₩38,281 | ₩38,411 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩37,868 | ₩37,896 | ₩37,868 | ₩37,896 | +0.07% | 400 |
|---|
| 2026.04.06 | ₩38,009 | ₩38,009 | ₩38,009 | ₩38,009 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩37,534 | ₩37,948 | ₩37,534 | ₩37,948 | +1.10% | 100 |
|---|
| 2026.04.01 | ₩37,741 | ₩37,741 | ₩37,741 | ₩37,741 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩37,494 | ₩37,626 | ₩37,494 | ₩37,626 | +0.35% | 200 |
|---|
| 2026.03.30 | ₩37,075 | ₩37,075 | ₩37,075 | ₩37,075 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,949 | ₩36,949 | ₩36,949 | ₩36,949 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,828 | ₩37,828 | ₩37,421 | ₩37,421 | -1.08% | 2천 |
|---|
| 2026.03.25 | ₩37,828 | ₩37,828 | ₩37,678 | ₩37,678 | -0.40% | 100 |
|---|
| 2026.03.24 | ₩37,708 | ₩37,708 | ₩37,557 | ₩37,557 | -0.40% | 1.6천 |
|---|
| 2026.03.23 | ₩37,894 | ₩37,894 | ₩37,773 | ₩37,773 | -0.32% | 100 |
|---|
| 2026.03.20 | ₩37,565 | ₩37,565 | ₩37,565 | ₩37,565 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,999 | ₩37,999 | ₩37,999 | ₩37,999 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,083 | ₩38,083 | ₩38,083 | ₩38,083 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,775 | ₩38,802 | ₩38,703 | ₩38,703 | -0.19% | 1.7천 |
|---|
| 2026.03.16 | ₩38,865 | ₩38,865 | ₩38,865 | ₩38,865 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,584 | ₩38,584 | ₩38,584 | ₩38,584 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,602 | ₩38,602 | ₩38,583 | ₩38,583 | -0.05% | 400 |
|---|
| 2026.03.11 | ₩38,893 | ₩38,893 | ₩38,893 | ₩38,893 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,269 | ₩39,269 | ₩39,128 | ₩39,128 | -0.36% | 800 |
|---|
| 2026.03.09 | ₩39,404 | ₩39,404 | ₩39,404 | ₩39,404 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩39,412 | ₩39,412 | ₩39,412 | ₩39,412 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,469 | ₩39,473 | ₩39,469 | ₩39,473 | +0.01% | 200 |
|---|
| 2026.03.04 | ₩39,732 | ₩39,732 | ₩39,732 | ₩39,732 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,576 | ₩39,579 | ₩39,576 | ₩39,579 | +0.01% | 100 |
|---|
| 2026.03.02 | ₩39,882 | ₩39,882 | ₩39,882 | ₩39,882 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,897 | ₩39,897 | ₩39,897 | ₩39,897 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩39,496 | ₩39,527 | ₩39,496 | ₩39,527 | +0.08% | 2천 |
|---|
| 2026.02.25 | ₩39,395 | ₩39,395 | ₩39,395 | ₩39,395 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,429 | ₩39,437 | ₩39,429 | ₩39,437 | +0.02% | 300 |
|---|
| 2026.02.23 | ₩39,229 | ₩39,229 | ₩39,157 | ₩39,157 | -0.18% | 500 |
|---|
| 2026.02.20 | ₩39,323 | ₩39,388 | ₩39,323 | ₩39,388 | +0.17% | 100 |
|---|
| 2026.02.19 | ₩39,296 | ₩39,336 | ₩39,296 | ₩39,331 | +0.09% | 800 |
|---|
| 2026.02.18 | ₩39,419 | ₩39,419 | ₩39,419 | ₩39,419 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩39,329 | ₩39,329 | ₩39,292 | ₩39,292 | -0.10% | 800 |
|---|
| 2026.02.13 | ₩39,429 | ₩39,429 | ₩39,429 | ₩39,429 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,496 | ₩39,496 | ₩39,029 | ₩39,029 | -1.18% | 100 |
|---|
| 2026.02.11 | ₩39,189 | ₩39,368 | ₩39,176 | ₩39,368 | +0.46% | 3천 |
|---|
| 2026.02.10 | ₩39,268 | ₩39,268 | ₩39,268 | ₩39,268 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,136 | ₩39,287 | ₩39,136 | ₩39,287 | +0.39% | 400 |
|---|
| 2026.02.06 | ₩39,042 | ₩39,244 | ₩39,042 | ₩39,244 | +0.52% | 1.3천 |
|---|
| 2026.02.05 | ₩38,815 | ₩39,106 | ₩38,741 | ₩38,741 | -0.19% | 1.2천 |
|---|
| 2026.02.04 | ₩38,829 | ₩38,829 | ₩38,813 | ₩38,813 | -0.04% | 200 |
|---|
| 2026.02.03 | ₩38,781 | ₩38,781 | ₩38,781 | ₩38,781 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,042 | ₩39,042 | ₩39,016 | ₩39,016 | -0.07% | 1.6천 |
|---|
| 2026.01.30 | ₩38,871 | ₩38,871 | ₩38,871 | ₩38,871 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,805 | ₩38,805 | ₩38,805 | ₩38,805 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩39,096 | ₩39,096 | ₩38,962 | ₩39,016 | -0.20% | 2.7천 |
|---|
| 2026.01.27 | ₩38,962 | ₩39,061 | ₩38,962 | ₩39,061 | +0.25% | 1.3천 |
|---|
| 2026.01.26 | ₩39,096 | ₩39,149 | ₩39,096 | ₩39,129 | +0.09% | 1.1천 |
|---|
| 2026.01.23 | ₩38,869 | ₩38,901 | ₩38,855 | ₩38,901 | +0.08% | 1천 |
|---|
| 2026.01.22 | ₩38,850 | ₩38,850 | ₩38,850 | ₩38,850 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,482 | ₩38,669 | ₩38,482 | ₩38,641 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩38,375 | ₩38,375 | ₩38,338 | ₩38,338 | -0.10% | 300 |
|---|
| 2026.01.16 | ₩38,655 | ₩38,795 | ₩38,655 | ₩38,795 | +0.36% | 400 |
|---|
| 2026.01.15 | ₩38,895 | ₩38,909 | ₩38,765 | ₩38,765 | -0.34% | 4.6천 |
|---|
| 2026.01.14 | ₩38,771 | ₩38,771 | ₩38,771 | ₩38,771 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,663 | ₩38,663 | ₩38,663 | ₩38,663 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,789 | ₩38,863 | ₩38,789 | ₩38,863 | +0.19% | 400 |
|---|
| 2026.01.09 | ₩38,815 | ₩38,815 | ₩38,779 | ₩38,779 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩38,669 | ₩38,669 | ₩38,658 | ₩38,658 | -0.03% | 100 |
|---|
| 2026.01.07 | ₩38,775 | ₩38,775 | ₩38,552 | ₩38,552 | -0.57% | 300 |
|---|
| 2026.01.06 | ₩38,775 | ₩38,775 | ₩38,755 | ₩38,755 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩38,362 | ₩38,447 | ₩38,362 | ₩38,447 | +0.22% | 700 |
|---|
| 2026.01.02 | ₩38,295 | ₩38,299 | ₩38,295 | ₩38,299 | +0.01% | 200 |
|---|
| 2025.12.31 | ₩38,575 | ₩38,575 | ₩38,487 | ₩38,487 | -0.23% | 100 |
|---|
| 2025.12.30 | ₩38,815 | ₩38,822 | ₩38,775 | ₩38,775 | -0.10% | 200 |
|---|
| 2025.12.29 | ₩38,875 | ₩38,875 | ₩38,823 | ₩38,823 | -0.13% | 300 |
|---|
| 2025.12.26 | ₩38,802 | ₩38,893 | ₩38,802 | ₩38,893 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩38,871 | ₩38,871 | ₩38,871 | ₩38,871 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,731 | ₩38,731 | ₩38,731 | ₩38,731 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,735 | ₩38,735 | ₩38,735 | ₩38,735 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,468 | ₩38,471 | ₩38,468 | ₩38,471 | +0.01% | 400 |
|---|
| 2025.12.18 | ₩38,508 | ₩38,508 | ₩38,334 | ₩38,334 | -0.45% | 200 |
|---|
| 2025.12.17 | ₩38,308 | ₩38,308 | ₩38,295 | ₩38,295 | -0.03% | 1.1천 |
|---|
| 2025.12.16 | ₩38,346 | ₩38,346 | ₩38,346 | ₩38,346 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,713 | ₩38,713 | ₩38,713 | ₩38,713 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩38,698 | ₩38,698 | ₩38,698 | ₩38,698 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩38,775 | ₩38,775 | ₩38,766 | ₩38,766 | -0.02% | 200 |
|---|
| 2025.12.10 | ₩38,402 | ₩38,455 | ₩38,295 | ₩38,455 | +0.14% | 1.4천 |
|---|
| 2025.12.09 | ₩38,295 | ₩38,295 | ₩38,295 | ₩38,295 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,375 | ₩38,375 | ₩38,375 | ₩38,375 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,610 | ₩38,610 | ₩38,610 | ₩38,610 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,508 | ₩38,583 | ₩38,508 | ₩38,583 | +0.19% | 200 |
|---|
| 2025.12.03 | ₩38,613 | ₩38,613 | ₩38,613 | ₩38,613 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,483 | ₩38,483 | ₩38,483 | ₩38,483 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,588 | ₩38,588 | ₩38,495 | ₩38,500 | -0.23% | 7.2천 |
|---|
| 2025.11.28 | ₩38,830 | ₩38,830 | ₩38,830 | ₩38,830 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,677 | ₩38,677 | ₩38,677 | ₩38,677 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩38,402 | ₩38,528 | ₩38,402 | ₩38,528 | +0.33% | 800 |
|---|
| 2025.11.24 | ₩38,125 | ₩38,125 | ₩38,125 | ₩38,125 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,084 | ₩38,084 | ₩38,084 | ₩38,084 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,641 | ₩37,655 | ₩37,641 | ₩37,655 | +0.04% | 200 |
|---|
| 2025.11.19 | ₩37,953 | ₩37,953 | ₩37,953 | ₩37,953 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,115 | ₩38,115 | ₩38,115 | ₩38,115 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,468 | ₩38,468 | ₩38,163 | ₩38,163 | -0.79% | 900 |
|---|
| 2025.11.14 | ₩38,322 | ₩38,422 | ₩38,252 | ₩38,422 | +0.26% | 800 |
|---|
| 2025.11.13 | ₩39,907 | ₩39,907 | ₩39,907 | ₩39,907 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩38,637 | ₩38,637 | ₩38,637 | ₩38,637 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩38,563 | ₩38,563 | ₩38,563 | ₩38,563 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩38,292 | ₩38,292 | ₩38,292 | ₩38,292 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,067 | ₩38,067 | ₩38,067 | ₩38,067 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,824 | ₩37,824 | ₩37,824 | ₩37,824 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,028 | ₩38,080 | ₩38,028 | ₩38,080 | +0.14% | 800 |
|---|
| 2025.11.04 | ₩38,081 | ₩38,081 | ₩38,081 | ₩38,081 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩37,989 | ₩38,201 | ₩37,989 | ₩38,201 | +0.56% | 500 |
|---|
| 2025.10.31 | ₩38,364 | ₩38,364 | ₩38,364 | ₩38,364 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,291 | ₩38,291 | ₩38,291 | ₩38,291 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩38,448 | ₩38,448 | ₩38,188 | ₩38,197 | -0.65% | 700 |
|---|
| 2025.10.28 | ₩38,882 | ₩38,882 | ₩38,789 | ₩38,789 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩38,989 | ₩39,028 | ₩38,989 | ₩39,028 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩38,869 | ₩38,869 | ₩38,845 | ₩38,845 | -0.06% | 100 |
|---|
| 2025.10.23 | ₩38,815 | ₩38,815 | ₩38,794 | ₩38,794 | -0.06% | 600 |
|---|
| 2025.10.22 | ₩38,815 | ₩38,815 | ₩38,815 | ₩38,815 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,925 | ₩38,925 | ₩38,925 | ₩38,925 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩38,749 | ₩38,882 | ₩38,749 | ₩38,837 | +0.23% | 1.4천 |
|---|
| 2025.10.17 | ₩38,563 | ₩38,563 | ₩38,563 | ₩38,563 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,260 | ₩38,260 | ₩38,260 | ₩38,260 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩38,535 | ₩38,563 | ₩38,535 | ₩38,563 | +0.07% | 900 |
|---|
| 2025.10.14 | ₩38,548 | ₩38,693 | ₩38,548 | ₩38,693 | +0.37% | 500 |
|---|
| 2025.10.13 | ₩38,496 | ₩38,496 | ₩38,496 | ₩38,496 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,356 | ₩38,356 | ₩38,356 | ₩38,356 | 0.00% | 100 |
|---|