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 | ₩42,124 | ₩41,966 | ₩42,124 | +0.34% | 7.1천 |
| 2026.10.07 | ₩41,986 | ₩41,986 | ₩41,897 | ₩41,897 | -0.21% | 200 |
| 2026.10.06 | ₩42,050 | ₩42,050 | ₩42,050 | ₩42,050 | 0.00% | 100 |
| 2026.10.05 | ₩41,499 | ₩41,663 | ₩41,499 | ₩41,663 | +0.40% | 200 |
| 2026.10.02 | ₩41,323 | ₩41,323 | ₩41,323 | ₩41,323 | 0.00% | 100 |
| 2026.10.01 | ₩41,228 | ₩41,228 | ₩41,228 | ₩41,228 | 0.00% | 100 |
| 2026.09.30 | ₩40,949 | ₩40,949 | ₩40,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,949 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,045 | ₩41,045 | ₩41,045 | ₩41,045 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩41,038 | ₩41,038 | ₩41,038 | ₩41,038 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩41,248 | ₩41,248 | ₩41,248 | ₩41,248 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,227 | ₩41,227 | ₩41,227 | ₩41,227 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,349 | ₩41,349 | ₩41,349 | ₩41,349 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,499 | ₩41,499 | ₩41,492 | ₩41,492 | -0.02% | 200 |
|---|
| 2026.09.21 | ₩41,539 | ₩41,572 | ₩41,539 | ₩41,572 | +0.08% | 700 |
|---|
| 2026.09.18 | ₩41,253 | ₩41,253 | ₩41,253 | ₩41,253 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,339 | ₩41,360 | ₩41,339 | ₩41,360 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩41,212 | ₩41,212 | ₩41,212 | ₩41,212 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,459 | ₩41,459 | ₩41,455 | ₩41,455 | -0.01% | 200 |
|---|
| 2026.09.14 | ₩41,866 | ₩41,866 | ₩41,866 | ₩41,866 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,713 | ₩41,713 | ₩41,713 | ₩41,713 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,422 | ₩41,422 | ₩41,422 | ₩41,422 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,676 | ₩41,676 | ₩41,676 | ₩41,676 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,020 | ₩42,020 | ₩41,949 | ₩41,949 | -0.17% | 4.4천 |
|---|
| 2026.09.04 | ₩42,460 | ₩42,460 | ₩42,356 | ₩42,356 | -0.25% | 500 |
|---|
| 2026.09.03 | ₩42,567 | ₩42,712 | ₩42,567 | ₩42,712 | +0.34% | 500 |
|---|
| 2026.09.02 | ₩42,473 | ₩42,473 | ₩42,416 | ₩42,416 | -0.14% | 1.7천 |
|---|
| 2026.09.01 | ₩42,455 | ₩42,455 | ₩42,455 | ₩42,455 | 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 | ₩42,811 | +0.07% | 1.6천 |
|---|
| 2026.08.27 | ₩42,967 | ₩42,967 | ₩42,967 | ₩42,967 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,754 | ₩42,754 | ₩42,754 | ₩42,754 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,714 | ₩42,714 | ₩42,714 | ₩42,714 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,634 | ₩42,651 | ₩42,634 | ₩42,651 | +0.04% | 200 |
|---|
| 2026.08.21 | ₩42,559 | ₩42,559 | ₩42,559 | ₩42,559 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,340 | ₩42,340 | ₩42,340 | ₩42,340 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,533 | ₩42,533 | ₩42,533 | ₩42,533 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,196 | ₩42,196 | ₩42,196 | ₩42,196 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,313 | ₩42,313 | ₩42,166 | ₩42,188 | -0.30% | 300 |
|---|
| 2026.08.14 | ₩42,487 | ₩42,493 | ₩42,487 | ₩42,493 | +0.02% | 700 |
|---|
| 2026.08.13 | ₩42,327 | ₩42,549 | ₩42,327 | ₩42,549 | +0.53% | 300 |
|---|
| 2026.08.12 | ₩42,273 | ₩42,286 | ₩42,262 | ₩42,262 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩42,313 | ₩42,313 | ₩42,281 | ₩42,281 | -0.08% | 200 |
|---|
| 2026.08.10 | ₩42,313 | ₩42,327 | ₩42,261 | ₩42,261 | -0.12% | 900 |
|---|
| 2026.08.07 | ₩42,157 | ₩42,157 | ₩42,157 | ₩42,157 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,894 | ₩41,894 | ₩41,894 | ₩41,894 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,846 | ₩41,886 | ₩41,846 | ₩41,881 | +0.08% | 800 |
|---|
| 2026.08.04 | ₩41,837 | ₩41,837 | ₩41,837 | ₩41,837 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,112 | ₩41,188 | ₩41,112 | ₩41,188 | +0.19% | 300 |
|---|
| 2026.07.31 | ₩40,978 | ₩41,024 | ₩40,978 | ₩41,024 | +0.11% | 200 |
|---|
| 2026.07.30 | ₩40,778 | ₩40,938 | ₩40,778 | ₩40,932 | +0.38% | 1천 |
|---|
| 2026.07.29 | ₩41,245 | ₩41,245 | ₩40,976 | ₩40,976 | -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 | ₩40,609 | ₩40,591 | ₩40,609 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩40,311 | ₩40,311 | ₩40,296 | ₩40,296 | -0.04% | 200 |
|---|
| 2026.07.22 | ₩40,388 | ₩40,388 | ₩40,388 | ₩40,388 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,518 | ₩40,518 | ₩40,518 | ₩40,518 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,645 | ₩40,645 | ₩40,478 | ₩40,478 | -0.41% | 600 |
|---|
| 2026.07.17 | ₩40,557 | ₩40,557 | ₩40,557 | ₩40,557 | 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 | ₩40,840 | ₩40,840 | ₩40,840 | ₩40,840 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩41,107 | ₩41,107 | ₩41,107 | ₩41,107 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,105 | ₩41,105 | ₩41,105 | ₩41,105 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,045 | ₩41,045 | ₩41,021 | ₩41,021 | -0.06% | 200 |
|---|
| 2026.07.08 | ₩40,930 | ₩40,930 | ₩40,930 | ₩40,930 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,208 | ₩41,208 | ₩41,208 | ₩41,208 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,112 | ₩41,192 | ₩41,112 | ₩41,163 | +0.12% | 1.9천 |
|---|
| 2026.07.02 | ₩41,090 | ₩41,090 | ₩41,090 | ₩41,090 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,765 | ₩40,765 | ₩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 | ₩40,423 | ₩40,364 | ₩40,423 | +0.15% | 1.2천 |
|---|
| 2026.06.26 | ₩40,311 | ₩40,311 | ₩40,311 | ₩40,311 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩39,984 | ₩39,984 | ₩39,984 | ₩39,984 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩39,853 | ₩39,853 | ₩39,853 | ₩39,853 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩39,844 | ₩39,844 | ₩39,776 | ₩39,776 | -0.17% | 200 |
|---|
| 2026.06.22 | ₩39,830 | ₩39,865 | ₩39,830 | ₩39,865 | +0.09% | 6.7천 |
|---|
| 2026.06.18 | ₩39,924 | ₩39,924 | ₩39,848 | ₩39,848 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩40,311 | ₩40,311 | ₩39,821 | ₩39,821 | -1.22% | 400 |
|---|
| 2026.06.16 | ₩40,271 | ₩40,271 | ₩40,271 | ₩40,271 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩40,458 | ₩40,458 | ₩40,458 | ₩40,458 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,231 | ₩40,284 | ₩40,231 | ₩40,258 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩39,964 | ₩40,298 | ₩39,857 | ₩40,109 | +0.36% | 5천 |
|---|
| 2026.06.10 | ₩40,031 | ₩40,031 | ₩39,814 | ₩39,814 | -0.54% | 2.8천 |
|---|
| 2026.06.09 | ₩39,563 | ₩39,984 | ₩39,563 | ₩39,984 | +1.06% | 700 |
|---|
| 2026.06.08 | ₩39,880 | ₩39,880 | ₩39,880 | ₩39,880 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩39,980 | ₩39,980 | ₩39,980 | ₩39,980 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,525 | ₩40,525 | ₩40,525 | ₩40,525 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩40,356 | ₩40,356 | ₩40,356 | ₩40,356 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,674 | ₩40,674 | ₩40,674 | ₩40,674 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,558 | ₩40,558 | ₩40,558 | ₩40,558 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,307 | ₩40,307 | ₩40,307 | ₩40,307 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,124 | ₩40,155 | ₩40,124 | ₩40,155 | +0.08% | 100 |
|---|
| 2026.05.27 | ₩40,007 | ₩40,007 | ₩40,007 | ₩40,007 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,143 | ₩40,143 | ₩40,143 | ₩40,143 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,135 | ₩40,135 | ₩40,135 | ₩40,135 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,738 | ₩39,738 | ₩39,738 | ₩39,738 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,660 | ₩39,660 | ₩39,660 | ₩39,660 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,470 | ₩39,470 | ₩39,470 | ₩39,470 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,542 | ₩39,542 | ₩39,542 | ₩39,542 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,139 | ₩39,139 | ₩39,139 | ₩39,139 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,401 | ₩39,401 | ₩39,401 | ₩39,401 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,055 | ₩39,055 | ₩39,055 | ₩39,055 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,146 | ₩39,146 | ₩39,146 | ₩39,146 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,015 | ₩39,015 | ₩39,015 | ₩39,015 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,994 | ₩38,994 | ₩38,994 | ₩38,994 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,078 | ₩39,078 | ₩39,078 | ₩39,078 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,136 | ₩39,160 | ₩39,136 | ₩39,160 | +0.06% | 800 |
|---|
| 2026.05.05 | ₩39,030 | ₩39,075 | ₩39,030 | ₩39,075 | +0.12% | 100 |
|---|
| 2026.05.04 | ₩39,016 | ₩39,044 | ₩39,016 | ₩39,044 | +0.07% | 200 |
|---|
| 2026.05.01 | ₩39,158 | ₩39,158 | ₩39,158 | ₩39,158 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,127 | ₩39,127 | ₩39,127 | ₩39,127 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,749 | ₩38,829 | ₩38,723 | ₩38,811 | +0.16% | 500 |
|---|
| 2026.04.28 | ₩38,736 | ₩38,768 | ₩38,736 | ₩38,768 | +0.08% | 400 |
|---|
| 2026.04.27 | ₩38,767 | ₩38,767 | ₩38,767 | ₩38,767 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,981 | ₩38,981 | ₩38,981 | ₩38,981 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,723 | ₩38,913 | ₩38,723 | ₩38,913 | +0.49% | 700 |
|---|
| 2026.04.22 | ₩38,887 | ₩38,887 | ₩38,887 | ₩38,887 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,797 | ₩38,797 | ₩38,797 | ₩38,797 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩39,031 | ₩39,031 | ₩39,031 | ₩39,031 | 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 | ₩38,488 | ₩38,335 | ₩38,488 | +0.40% | 100 |
|---|
| 2026.04.14 | ₩38,351 | ₩38,351 | ₩38,351 | ₩38,351 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,273 | ₩38,273 | ₩38,273 | ₩38,273 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩38,002 | ₩38,002 | ₩37,895 | ₩37,907 | -0.25% | 500 |
|---|
| 2026.04.09 | ₩38,362 | ₩38,376 | ₩38,342 | ₩38,342 | -0.05% | 2.4천 |
|---|
| 2026.04.08 | ₩38,282 | ₩38,412 | ₩38,282 | ₩38,412 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩37,868 | ₩37,896 | ₩37,868 | ₩37,896 | +0.07% | 400 |
|---|
| 2026.04.06 | ₩38,010 | ₩38,010 | ₩38,010 | ₩38,010 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩37,535 | ₩37,948 | ₩37,535 | ₩37,948 | +1.10% | 100 |
|---|
| 2026.04.01 | ₩37,741 | ₩37,741 | ₩37,741 | ₩37,741 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩37,495 | ₩37,627 | ₩37,495 | ₩37,627 | +0.35% | 200 |
|---|
| 2026.03.30 | ₩37,075 | ₩37,075 | ₩37,075 | ₩37,075 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,950 | ₩36,950 | ₩36,950 | ₩36,950 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,828 | ₩37,828 | ₩37,421 | ₩37,421 | -1.08% | 2천 |
|---|
| 2026.03.25 | ₩37,828 | ₩37,828 | ₩37,679 | ₩37,679 | -0.40% | 100 |
|---|
| 2026.03.24 | ₩37,708 | ₩37,708 | ₩37,557 | ₩37,557 | -0.40% | 1.6천 |
|---|
| 2026.03.23 | ₩37,895 | ₩37,895 | ₩37,774 | ₩37,774 | -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 | ₩38,776 | ₩38,803 | ₩38,704 | ₩38,704 | -0.19% | 1.7천 |
|---|
| 2026.03.16 | ₩38,865 | ₩38,865 | ₩38,865 | ₩38,865 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,585 | ₩38,585 | ₩38,585 | ₩38,585 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,602 | ₩38,602 | ₩38,584 | ₩38,584 | -0.05% | 400 |
|---|
| 2026.03.11 | ₩38,893 | ₩38,893 | ₩38,893 | ₩38,893 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,270 | ₩39,270 | ₩39,128 | ₩39,128 | -0.36% | 800 |
|---|
| 2026.03.09 | ₩39,405 | ₩39,405 | ₩39,405 | ₩39,405 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩39,413 | ₩39,413 | ₩39,413 | ₩39,413 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,470 | ₩39,474 | ₩39,470 | ₩39,474 | +0.01% | 200 |
|---|
| 2026.03.04 | ₩39,733 | ₩39,733 | ₩39,733 | ₩39,733 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,577 | ₩39,579 | ₩39,577 | ₩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 | ₩39,497 | ₩39,527 | ₩39,497 | ₩39,527 | +0.08% | 2천 |
|---|
| 2026.02.25 | ₩39,395 | ₩39,395 | ₩39,395 | ₩39,395 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,430 | ₩39,438 | ₩39,430 | ₩39,438 | +0.02% | 300 |
|---|
| 2026.02.23 | ₩39,230 | ₩39,230 | ₩39,158 | ₩39,158 | -0.18% | 500 |
|---|
| 2026.02.20 | ₩39,323 | ₩39,389 | ₩39,323 | ₩39,389 | +0.17% | 100 |
|---|
| 2026.02.19 | ₩39,297 | ₩39,337 | ₩39,297 | ₩39,331 | +0.09% | 800 |
|---|
| 2026.02.18 | ₩39,419 | ₩39,419 | ₩39,419 | ₩39,419 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩39,330 | ₩39,330 | ₩39,293 | ₩39,293 | -0.10% | 800 |
|---|
| 2026.02.13 | ₩39,430 | ₩39,430 | ₩39,430 | ₩39,430 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,497 | ₩39,497 | ₩39,030 | ₩39,030 | -1.18% | 100 |
|---|
| 2026.02.11 | ₩39,190 | ₩39,369 | ₩39,176 | ₩39,369 | +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 | ₩39,043 | ₩39,244 | ₩39,043 | ₩39,244 | +0.52% | 1.3천 |
|---|
| 2026.02.05 | ₩38,816 | ₩39,107 | ₩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 | ₩39,043 | ₩39,043 | ₩39,016 | ₩39,016 | -0.07% | 1.6천 |
|---|
| 2026.01.30 | ₩38,872 | ₩38,872 | ₩38,872 | ₩38,872 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,805 | ₩38,805 | ₩38,805 | ₩38,805 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩39,096 | ₩39,096 | ₩38,963 | ₩39,016 | -0.20% | 2.7천 |
|---|
| 2026.01.27 | ₩38,963 | ₩39,062 | ₩38,963 | ₩39,062 | +0.25% | 1.3천 |
|---|
| 2026.01.26 | ₩39,096 | ₩39,150 | ₩39,096 | ₩39,130 | +0.09% | 1.1천 |
|---|
| 2026.01.23 | ₩38,869 | ₩38,901 | ₩38,856 | ₩38,901 | +0.08% | 1천 |
|---|
| 2026.01.22 | ₩38,851 | ₩38,851 | ₩38,851 | ₩38,851 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,482 | ₩38,669 | ₩38,482 | ₩38,641 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩38,376 | ₩38,376 | ₩38,338 | ₩38,338 | -0.10% | 300 |
|---|
| 2026.01.16 | ₩38,656 | ₩38,796 | ₩38,656 | ₩38,796 | +0.36% | 400 |
|---|
| 2026.01.15 | ₩38,896 | ₩38,909 | ₩38,765 | ₩38,765 | -0.34% | 4.6천 |
|---|
| 2026.01.14 | ₩38,772 | ₩38,772 | ₩38,772 | ₩38,772 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,664 | ₩38,664 | ₩38,664 | ₩38,664 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,789 | ₩38,864 | ₩38,789 | ₩38,864 | +0.19% | 400 |
|---|
| 2026.01.09 | ₩38,816 | ₩38,816 | ₩38,780 | ₩38,780 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩38,669 | ₩38,669 | ₩38,658 | ₩38,658 | -0.03% | 100 |
|---|
| 2026.01.07 | ₩38,776 | ₩38,776 | ₩38,553 | ₩38,553 | -0.57% | 300 |
|---|
| 2026.01.06 | ₩38,776 | ₩38,776 | ₩38,756 | ₩38,756 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩38,362 | ₩38,448 | ₩38,362 | ₩38,448 | +0.22% | 700 |
|---|
| 2026.01.02 | ₩38,295 | ₩38,299 | ₩38,295 | ₩38,299 | +0.01% | 200 |
|---|
| 2025.12.31 | ₩38,576 | ₩38,576 | ₩38,488 | ₩38,488 | -0.23% | 100 |
|---|
| 2025.12.30 | ₩38,816 | ₩38,823 | ₩38,776 | ₩38,776 | -0.10% | 200 |
|---|
| 2025.12.29 | ₩38,876 | ₩38,876 | ₩38,824 | ₩38,824 | -0.13% | 300 |
|---|
| 2025.12.26 | ₩38,803 | ₩38,893 | ₩38,803 | ₩38,893 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩38,872 | ₩38,872 | ₩38,872 | ₩38,872 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,732 | ₩38,732 | ₩38,732 | ₩38,732 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,736 | ₩38,736 | ₩38,736 | ₩38,736 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,469 | ₩38,472 | ₩38,469 | ₩38,472 | +0.01% | 400 |
|---|
| 2025.12.18 | ₩38,509 | ₩38,509 | ₩38,334 | ₩38,334 | -0.45% | 200 |
|---|
| 2025.12.17 | ₩38,309 | ₩38,309 | ₩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 | ₩38,699 | ₩38,699 | ₩38,699 | ₩38,699 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩38,776 | ₩38,776 | ₩38,767 | ₩38,767 | -0.02% | 200 |
|---|
| 2025.12.10 | ₩38,402 | ₩38,456 | ₩38,295 | ₩38,456 | +0.14% | 1.4천 |
|---|
| 2025.12.09 | ₩38,295 | ₩38,295 | ₩38,295 | ₩38,295 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,376 | ₩38,376 | ₩38,376 | ₩38,376 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,610 | ₩38,610 | ₩38,610 | ₩38,610 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,509 | ₩38,584 | ₩38,509 | ₩38,584 | +0.19% | 200 |
|---|
| 2025.12.03 | ₩38,613 | ₩38,613 | ₩38,613 | ₩38,613 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,484 | ₩38,484 | ₩38,484 | ₩38,484 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,589 | ₩38,589 | ₩38,496 | ₩38,501 | -0.23% | 7.2천 |
|---|
| 2025.11.28 | ₩38,831 | ₩38,831 | ₩38,831 | ₩38,831 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,677 | ₩38,677 | ₩38,677 | ₩38,677 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩38,402 | ₩38,529 | ₩38,402 | ₩38,529 | +0.33% | 800 |
|---|
| 2025.11.24 | ₩38,126 | ₩38,126 | ₩38,126 | ₩38,126 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,085 | ₩38,085 | ₩38,085 | ₩38,085 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,641 | ₩37,656 | ₩37,641 | ₩37,656 | +0.04% | 200 |
|---|
| 2025.11.19 | ₩37,954 | ₩37,954 | ₩37,954 | ₩37,954 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,115 | ₩38,115 | ₩38,115 | ₩38,115 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,469 | ₩38,469 | ₩38,163 | ₩38,163 | -0.79% | 900 |
|---|
| 2025.11.14 | ₩38,322 | ₩38,422 | ₩38,253 | ₩38,422 | +0.26% | 800 |
|---|
| 2025.11.13 | ₩39,908 | ₩39,908 | ₩39,908 | ₩39,908 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩38,637 | ₩38,637 | ₩38,637 | ₩38,637 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩38,564 | ₩38,564 | ₩38,564 | ₩38,564 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩38,293 | ₩38,293 | ₩38,293 | ₩38,293 | 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 | ₩38,081 | ₩38,028 | ₩38,081 | +0.14% | 800 |
|---|
| 2025.11.04 | ₩38,082 | ₩38,082 | ₩38,082 | ₩38,082 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩37,990 | ₩38,202 | ₩37,990 | ₩38,202 | +0.56% | 500 |
|---|
| 2025.10.31 | ₩38,365 | ₩38,365 | ₩38,365 | ₩38,365 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,291 | ₩38,291 | ₩38,291 | ₩38,291 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩38,449 | ₩38,449 | ₩38,189 | ₩38,198 | -0.65% | 700 |
|---|
| 2025.10.28 | ₩38,883 | ₩38,883 | ₩38,789 | ₩38,789 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩38,990 | ₩39,028 | ₩38,990 | ₩39,028 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩38,869 | ₩38,869 | ₩38,845 | ₩38,845 | -0.06% | 100 |
|---|
| 2025.10.23 | ₩38,816 | ₩38,816 | ₩38,795 | ₩38,795 | -0.06% | 600 |
|---|
| 2025.10.22 | ₩38,816 | ₩38,816 | ₩38,816 | ₩38,816 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,925 | ₩38,925 | ₩38,925 | ₩38,925 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩38,749 | ₩38,883 | ₩38,749 | ₩38,837 | +0.23% | 1.4천 |
|---|
| 2025.10.17 | ₩38,564 | ₩38,564 | ₩38,564 | ₩38,564 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,261 | ₩38,261 | ₩38,261 | ₩38,261 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩38,536 | ₩38,564 | ₩38,536 | ₩38,564 | +0.07% | 900 |
|---|
| 2025.10.14 | ₩38,549 | ₩38,693 | ₩38,549 | ₩38,693 | +0.37% | 500 |
|---|
| 2025.10.13 | ₩38,497 | ₩38,497 | ₩38,497 | ₩38,497 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,357 | ₩38,357 | ₩38,357 | ₩38,357 | 0.00% | 100 |
|---|