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 | ₩42,346 | ₩42,346 | ₩42,346 | ₩42,346 | 0.00% | 100 |
| 2026.10.08 | ₩42,032 | ₩42,177 | ₩42,019 | ₩42,177 | +0.34% | 7.1천 |
| 2026.10.07 | ₩42,039 | ₩42,039 | ₩41,949 | ₩41,949 | -0.21% | 200 |
| 2026.10.06 | ₩42,103 | ₩42,103 | ₩42,103 | ₩42,103 | 0.00% | 100 |
| 2026.10.05 | ₩41,551 | ₩41,716 | ₩41,551 | ₩41,716 | +0.40% | 200 |
| 2026.10.02 | ₩41,375 | ₩41,375 | ₩41,375 | ₩41,375 | 0.00% | 100 |
| 2026.10.01 | ₩41,280 | ₩41,280 | ₩41,280 | ₩41,280 | 0.00% | 100 |
| 2026.09.30 | ₩41,001 | ₩41,001 | ₩41,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,001 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,097 | ₩41,097 | ₩41,097 | ₩41,097 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩41,090 | ₩41,090 | ₩41,090 | ₩41,090 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩41,300 | ₩41,300 | ₩41,300 | ₩41,300 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,279 | ₩41,279 | ₩41,279 | ₩41,279 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩41,401 | ₩41,401 | ₩41,401 | ₩41,401 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,551 | ₩41,551 | ₩41,544 | ₩41,544 | -0.02% | 200 |
|---|
| 2026.09.21 | ₩41,591 | ₩41,625 | ₩41,591 | ₩41,625 | +0.08% | 700 |
|---|
| 2026.09.18 | ₩41,305 | ₩41,305 | ₩41,305 | ₩41,305 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,391 | ₩41,412 | ₩41,391 | ₩41,412 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩41,264 | ₩41,264 | ₩41,264 | ₩41,264 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,511 | ₩41,511 | ₩41,507 | ₩41,507 | -0.01% | 200 |
|---|
| 2026.09.14 | ₩41,919 | ₩41,919 | ₩41,919 | ₩41,919 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,765 | ₩41,765 | ₩41,765 | ₩41,765 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,474 | ₩41,474 | ₩41,474 | ₩41,474 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,729 | ₩41,729 | ₩41,729 | ₩41,729 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,072 | ₩42,072 | ₩42,002 | ₩42,002 | -0.17% | 4.4천 |
|---|
| 2026.09.04 | ₩42,513 | ₩42,513 | ₩42,409 | ₩42,409 | -0.25% | 500 |
|---|
| 2026.09.03 | ₩42,620 | ₩42,766 | ₩42,620 | ₩42,766 | +0.34% | 500 |
|---|
| 2026.09.02 | ₩42,527 | ₩42,527 | ₩42,469 | ₩42,469 | -0.14% | 1.7천 |
|---|
| 2026.09.01 | ₩42,508 | ₩42,508 | ₩42,508 | ₩42,508 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,770 | ₩42,770 | ₩42,770 | ₩42,770 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,834 | ₩42,874 | ₩42,814 | ₩42,865 | +0.07% | 1.6천 |
|---|
| 2026.08.27 | ₩43,021 | ₩43,021 | ₩43,021 | ₩43,021 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,807 | ₩42,807 | ₩42,807 | ₩42,807 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,767 | ₩42,767 | ₩42,767 | ₩42,767 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,687 | ₩42,705 | ₩42,687 | ₩42,705 | +0.04% | 200 |
|---|
| 2026.08.21 | ₩42,612 | ₩42,612 | ₩42,612 | ₩42,612 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,393 | ₩42,393 | ₩42,393 | ₩42,393 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,587 | ₩42,587 | ₩42,587 | ₩42,587 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,249 | ₩42,249 | ₩42,249 | ₩42,249 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,366 | ₩42,366 | ₩42,219 | ₩42,241 | -0.30% | 300 |
|---|
| 2026.08.14 | ₩42,540 | ₩42,547 | ₩42,540 | ₩42,547 | +0.02% | 700 |
|---|
| 2026.08.13 | ₩42,380 | ₩42,603 | ₩42,380 | ₩42,603 | +0.53% | 300 |
|---|
| 2026.08.12 | ₩42,326 | ₩42,340 | ₩42,316 | ₩42,316 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩42,366 | ₩42,366 | ₩42,334 | ₩42,334 | -0.08% | 200 |
|---|
| 2026.08.10 | ₩42,366 | ₩42,380 | ₩42,314 | ₩42,314 | -0.12% | 900 |
|---|
| 2026.08.07 | ₩42,210 | ₩42,210 | ₩42,210 | ₩42,210 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,947 | ₩41,947 | ₩41,947 | ₩41,947 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,899 | ₩41,939 | ₩41,899 | ₩41,933 | +0.08% | 800 |
|---|
| 2026.08.04 | ₩41,889 | ₩41,889 | ₩41,889 | ₩41,889 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,164 | ₩41,240 | ₩41,164 | ₩41,240 | +0.19% | 300 |
|---|
| 2026.07.31 | ₩41,030 | ₩41,075 | ₩41,030 | ₩41,075 | +0.11% | 200 |
|---|
| 2026.07.30 | ₩40,829 | ₩40,990 | ₩40,829 | ₩40,983 | +0.38% | 1천 |
|---|
| 2026.07.29 | ₩41,297 | ₩41,297 | ₩41,027 | ₩41,027 | -0.65% | 100 |
|---|
| 2026.07.28 | ₩41,285 | ₩41,285 | ₩41,285 | ₩41,285 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩40,894 | ₩40,894 | ₩40,894 | ₩40,894 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,642 | ₩40,660 | ₩40,642 | ₩40,660 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩40,362 | ₩40,362 | ₩40,347 | ₩40,347 | -0.04% | 200 |
|---|
| 2026.07.22 | ₩40,439 | ₩40,439 | ₩40,439 | ₩40,439 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,569 | ₩40,569 | ₩40,569 | ₩40,569 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,696 | ₩40,696 | ₩40,529 | ₩40,529 | -0.41% | 600 |
|---|
| 2026.07.17 | ₩40,608 | ₩40,608 | ₩40,608 | ₩40,608 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,783 | ₩40,783 | ₩40,783 | ₩40,783 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,803 | ₩40,803 | ₩40,479 | ₩40,479 | -0.79% | 1.1천 |
|---|
| 2026.07.14 | ₩40,891 | ₩40,891 | ₩40,891 | ₩40,891 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩41,158 | ₩41,158 | ₩41,158 | ₩41,158 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,157 | ₩41,157 | ₩41,157 | ₩41,157 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,097 | ₩41,097 | ₩41,073 | ₩41,073 | -0.06% | 200 |
|---|
| 2026.07.08 | ₩40,982 | ₩40,982 | ₩40,982 | ₩40,982 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,260 | ₩41,260 | ₩41,260 | ₩41,260 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,164 | ₩41,244 | ₩41,164 | ₩41,214 | +0.12% | 1.9천 |
|---|
| 2026.07.02 | ₩41,142 | ₩41,142 | ₩41,142 | ₩41,142 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,816 | ₩40,816 | ₩40,795 | ₩40,795 | -0.05% | 600 |
|---|
| 2026.06.30 | ₩40,658 | ₩40,658 | ₩40,658 | ₩40,658 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,415 | ₩40,474 | ₩40,415 | ₩40,474 | +0.15% | 1.2천 |
|---|
| 2026.06.26 | ₩40,362 | ₩40,362 | ₩40,362 | ₩40,362 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩40,034 | ₩40,034 | ₩40,034 | ₩40,034 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩39,903 | ₩39,903 | ₩39,903 | ₩39,903 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩39,894 | ₩39,894 | ₩39,826 | ₩39,826 | -0.17% | 200 |
|---|
| 2026.06.22 | ₩39,881 | ₩39,915 | ₩39,881 | ₩39,915 | +0.09% | 6.7천 |
|---|
| 2026.06.18 | ₩39,974 | ₩39,974 | ₩39,898 | ₩39,898 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩40,362 | ₩40,362 | ₩39,871 | ₩39,871 | -1.22% | 400 |
|---|
| 2026.06.16 | ₩40,322 | ₩40,322 | ₩40,322 | ₩40,322 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩40,509 | ₩40,509 | ₩40,509 | ₩40,509 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,282 | ₩40,335 | ₩40,282 | ₩40,308 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩40,014 | ₩40,348 | ₩39,907 | ₩40,160 | +0.36% | 5천 |
|---|
| 2026.06.10 | ₩40,081 | ₩40,081 | ₩39,865 | ₩39,865 | -0.54% | 2.8천 |
|---|
| 2026.06.09 | ₩39,613 | ₩40,034 | ₩39,613 | ₩40,034 | +1.06% | 700 |
|---|
| 2026.06.08 | ₩39,930 | ₩39,930 | ₩39,930 | ₩39,930 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,030 | ₩40,030 | ₩40,030 | ₩40,030 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,576 | ₩40,576 | ₩40,576 | ₩40,576 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩40,407 | ₩40,407 | ₩40,407 | ₩40,407 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,725 | ₩40,725 | ₩40,725 | ₩40,725 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,609 | ₩40,609 | ₩40,609 | ₩40,609 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,358 | ₩40,358 | ₩40,358 | ₩40,358 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,175 | ₩40,205 | ₩40,175 | ₩40,205 | +0.08% | 100 |
|---|
| 2026.05.27 | ₩40,057 | ₩40,057 | ₩40,057 | ₩40,057 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,193 | ₩40,193 | ₩40,193 | ₩40,193 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,185 | ₩40,185 | ₩40,185 | ₩40,185 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,788 | ₩39,788 | ₩39,788 | ₩39,788 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,709 | ₩39,709 | ₩39,709 | ₩39,709 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,520 | ₩39,520 | ₩39,520 | ₩39,520 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,592 | ₩39,592 | ₩39,592 | ₩39,592 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,188 | ₩39,188 | ₩39,188 | ₩39,188 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,450 | ₩39,450 | ₩39,450 | ₩39,450 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,104 | ₩39,104 | ₩39,104 | ₩39,104 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,195 | ₩39,195 | ₩39,195 | ₩39,195 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,064 | ₩39,064 | ₩39,064 | ₩39,064 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,043 | ₩39,043 | ₩39,043 | ₩39,043 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,127 | ₩39,127 | ₩39,127 | ₩39,127 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,186 | ₩39,210 | ₩39,186 | ₩39,210 | +0.06% | 800 |
|---|
| 2026.05.05 | ₩39,079 | ₩39,124 | ₩39,079 | ₩39,124 | +0.12% | 100 |
|---|
| 2026.05.04 | ₩39,065 | ₩39,093 | ₩39,065 | ₩39,093 | +0.07% | 200 |
|---|
| 2026.05.01 | ₩39,207 | ₩39,207 | ₩39,207 | ₩39,207 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,176 | ₩39,176 | ₩39,176 | ₩39,176 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,798 | ₩38,878 | ₩38,771 | ₩38,859 | +0.16% | 500 |
|---|
| 2026.04.28 | ₩38,785 | ₩38,817 | ₩38,785 | ₩38,817 | +0.08% | 400 |
|---|
| 2026.04.27 | ₩38,815 | ₩38,815 | ₩38,815 | ₩38,815 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩39,031 | ₩39,031 | ₩39,031 | ₩39,031 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,771 | ₩38,962 | ₩38,771 | ₩38,962 | +0.49% | 700 |
|---|
| 2026.04.22 | ₩38,936 | ₩38,936 | ₩38,936 | ₩38,936 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,846 | ₩38,846 | ₩38,846 | ₩38,846 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩39,080 | ₩39,080 | ₩39,080 | ₩39,080 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,065 | ₩39,081 | ₩39,065 | ₩39,081 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩38,758 | ₩38,774 | ₩38,758 | ₩38,774 | +0.04% | 100 |
|---|
| 2026.04.15 | ₩38,384 | ₩38,536 | ₩38,384 | ₩38,536 | +0.40% | 100 |
|---|
| 2026.04.14 | ₩38,400 | ₩38,400 | ₩38,400 | ₩38,400 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,321 | ₩38,321 | ₩38,321 | ₩38,321 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩38,050 | ₩38,050 | ₩37,943 | ₩37,955 | -0.25% | 500 |
|---|
| 2026.04.09 | ₩38,410 | ₩38,424 | ₩38,390 | ₩38,390 | -0.05% | 2.4천 |
|---|
| 2026.04.08 | ₩38,330 | ₩38,460 | ₩38,330 | ₩38,460 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩37,916 | ₩37,944 | ₩37,916 | ₩37,944 | +0.07% | 400 |
|---|
| 2026.04.06 | ₩38,058 | ₩38,058 | ₩38,058 | ₩38,058 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩37,582 | ₩37,996 | ₩37,582 | ₩37,996 | +1.10% | 100 |
|---|
| 2026.04.01 | ₩37,789 | ₩37,789 | ₩37,789 | ₩37,789 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩37,542 | ₩37,674 | ₩37,542 | ₩37,674 | +0.35% | 200 |
|---|
| 2026.03.30 | ₩37,122 | ₩37,122 | ₩37,122 | ₩37,122 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,996 | ₩36,996 | ₩36,996 | ₩36,996 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,876 | ₩37,876 | ₩37,468 | ₩37,468 | -1.08% | 2천 |
|---|
| 2026.03.25 | ₩37,876 | ₩37,876 | ₩37,726 | ₩37,726 | -0.40% | 100 |
|---|
| 2026.03.24 | ₩37,756 | ₩37,756 | ₩37,605 | ₩37,605 | -0.40% | 1.6천 |
|---|
| 2026.03.23 | ₩37,943 | ₩37,943 | ₩37,821 | ₩37,821 | -0.32% | 100 |
|---|
| 2026.03.20 | ₩37,613 | ₩37,613 | ₩37,613 | ₩37,613 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,047 | ₩38,047 | ₩38,047 | ₩38,047 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,131 | ₩38,131 | ₩38,131 | ₩38,131 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,825 | ₩38,851 | ₩38,753 | ₩38,753 | -0.19% | 1.7천 |
|---|
| 2026.03.16 | ₩38,914 | ₩38,914 | ₩38,914 | ₩38,914 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,634 | ₩38,634 | ₩38,634 | ₩38,634 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,651 | ₩38,651 | ₩38,632 | ₩38,632 | -0.05% | 400 |
|---|
| 2026.03.11 | ₩38,942 | ₩38,942 | ₩38,942 | ₩38,942 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,319 | ₩39,319 | ₩39,178 | ₩39,178 | -0.36% | 800 |
|---|
| 2026.03.09 | ₩39,454 | ₩39,454 | ₩39,454 | ₩39,454 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩39,462 | ₩39,462 | ₩39,462 | ₩39,462 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,520 | ₩39,524 | ₩39,520 | ₩39,524 | +0.01% | 200 |
|---|
| 2026.03.04 | ₩39,783 | ₩39,783 | ₩39,783 | ₩39,783 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,627 | ₩39,629 | ₩39,627 | ₩39,629 | +0.01% | 100 |
|---|
| 2026.03.02 | ₩39,933 | ₩39,933 | ₩39,933 | ₩39,933 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,947 | ₩39,947 | ₩39,947 | ₩39,947 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩39,546 | ₩39,577 | ₩39,546 | ₩39,577 | +0.08% | 2천 |
|---|
| 2026.02.25 | ₩39,445 | ₩39,445 | ₩39,445 | ₩39,445 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,480 | ₩39,488 | ₩39,480 | ₩39,488 | +0.02% | 300 |
|---|
| 2026.02.23 | ₩39,279 | ₩39,279 | ₩39,207 | ₩39,207 | -0.18% | 500 |
|---|
| 2026.02.20 | ₩39,373 | ₩39,438 | ₩39,373 | ₩39,438 | +0.17% | 100 |
|---|
| 2026.02.19 | ₩39,346 | ₩39,386 | ₩39,346 | ₩39,381 | +0.09% | 800 |
|---|
| 2026.02.18 | ₩39,469 | ₩39,469 | ₩39,469 | ₩39,469 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩39,379 | ₩39,379 | ₩39,342 | ₩39,342 | -0.10% | 800 |
|---|
| 2026.02.13 | ₩39,480 | ₩39,480 | ₩39,480 | ₩39,480 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,546 | ₩39,546 | ₩39,079 | ₩39,079 | -1.18% | 100 |
|---|
| 2026.02.11 | ₩39,239 | ₩39,418 | ₩39,226 | ₩39,418 | +0.46% | 3천 |
|---|
| 2026.02.10 | ₩39,318 | ₩39,318 | ₩39,318 | ₩39,318 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,186 | ₩39,337 | ₩39,186 | ₩39,337 | +0.39% | 400 |
|---|
| 2026.02.06 | ₩39,092 | ₩39,294 | ₩39,092 | ₩39,294 | +0.52% | 1.3천 |
|---|
| 2026.02.05 | ₩38,865 | ₩39,156 | ₩38,790 | ₩38,790 | -0.19% | 1.2천 |
|---|
| 2026.02.04 | ₩38,878 | ₩38,878 | ₩38,862 | ₩38,862 | -0.04% | 200 |
|---|
| 2026.02.03 | ₩38,830 | ₩38,830 | ₩38,830 | ₩38,830 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩39,092 | ₩39,092 | ₩39,065 | ₩39,065 | -0.07% | 1.6천 |
|---|
| 2026.01.30 | ₩38,921 | ₩38,921 | ₩38,921 | ₩38,921 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,854 | ₩38,854 | ₩38,854 | ₩38,854 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩39,146 | ₩39,146 | ₩39,012 | ₩39,065 | -0.20% | 2.7천 |
|---|
| 2026.01.27 | ₩39,012 | ₩39,111 | ₩39,012 | ₩39,111 | +0.25% | 1.3천 |
|---|
| 2026.01.26 | ₩39,146 | ₩39,199 | ₩39,146 | ₩39,179 | +0.09% | 1.1천 |
|---|
| 2026.01.23 | ₩38,918 | ₩38,950 | ₩38,905 | ₩38,950 | +0.08% | 1천 |
|---|
| 2026.01.22 | ₩38,900 | ₩38,900 | ₩38,900 | ₩38,900 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,531 | ₩38,718 | ₩38,531 | ₩38,690 | +0.41% | 1천 |
|---|
| 2026.01.20 | ₩38,424 | ₩38,424 | ₩38,386 | ₩38,386 | -0.10% | 300 |
|---|
| 2026.01.16 | ₩38,704 | ₩38,845 | ₩38,704 | ₩38,845 | +0.36% | 400 |
|---|
| 2026.01.15 | ₩38,945 | ₩38,958 | ₩38,814 | ₩38,814 | -0.34% | 4.6천 |
|---|
| 2026.01.14 | ₩38,821 | ₩38,821 | ₩38,821 | ₩38,821 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,712 | ₩38,712 | ₩38,712 | ₩38,712 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,838 | ₩38,913 | ₩38,838 | ₩38,913 | +0.19% | 400 |
|---|
| 2026.01.09 | ₩38,865 | ₩38,865 | ₩38,829 | ₩38,829 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩38,718 | ₩38,718 | ₩38,707 | ₩38,707 | -0.03% | 100 |
|---|
| 2026.01.07 | ₩38,825 | ₩38,825 | ₩38,602 | ₩38,602 | -0.57% | 300 |
|---|
| 2026.01.06 | ₩38,825 | ₩38,825 | ₩38,805 | ₩38,805 | -0.05% | 400 |
|---|
| 2026.01.05 | ₩38,410 | ₩38,496 | ₩38,410 | ₩38,496 | +0.22% | 700 |
|---|
| 2026.01.02 | ₩38,344 | ₩38,348 | ₩38,344 | ₩38,348 | +0.01% | 200 |
|---|
| 2025.12.31 | ₩38,624 | ₩38,624 | ₩38,536 | ₩38,536 | -0.23% | 100 |
|---|
| 2025.12.30 | ₩38,865 | ₩38,872 | ₩38,825 | ₩38,825 | -0.10% | 200 |
|---|
| 2025.12.29 | ₩38,925 | ₩38,925 | ₩38,873 | ₩38,873 | -0.13% | 300 |
|---|
| 2025.12.26 | ₩38,851 | ₩38,942 | ₩38,851 | ₩38,942 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩38,921 | ₩38,921 | ₩38,921 | ₩38,921 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,781 | ₩38,781 | ₩38,781 | ₩38,781 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,785 | ₩38,785 | ₩38,785 | ₩38,785 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩38,517 | ₩38,520 | ₩38,517 | ₩38,520 | +0.01% | 400 |
|---|
| 2025.12.18 | ₩38,557 | ₩38,557 | ₩38,382 | ₩38,382 | -0.45% | 200 |
|---|
| 2025.12.17 | ₩38,357 | ₩38,357 | ₩38,344 | ₩38,344 | -0.03% | 1.1천 |
|---|
| 2025.12.16 | ₩38,394 | ₩38,394 | ₩38,394 | ₩38,394 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,762 | ₩38,762 | ₩38,762 | ₩38,762 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩38,747 | ₩38,747 | ₩38,747 | ₩38,747 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩38,825 | ₩38,825 | ₩38,815 | ₩38,815 | -0.02% | 200 |
|---|
| 2025.12.10 | ₩38,451 | ₩38,504 | ₩38,344 | ₩38,504 | +0.14% | 1.4천 |
|---|
| 2025.12.09 | ₩38,344 | ₩38,344 | ₩38,344 | ₩38,344 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,424 | ₩38,424 | ₩38,424 | ₩38,424 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,659 | ₩38,659 | ₩38,659 | ₩38,659 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,557 | ₩38,632 | ₩38,557 | ₩38,632 | +0.19% | 200 |
|---|
| 2025.12.03 | ₩38,662 | ₩38,662 | ₩38,662 | ₩38,662 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,532 | ₩38,532 | ₩38,532 | ₩38,532 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩38,638 | ₩38,638 | ₩38,544 | ₩38,549 | -0.23% | 7.2천 |
|---|
| 2025.11.28 | ₩38,880 | ₩38,880 | ₩38,880 | ₩38,880 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,726 | ₩38,726 | ₩38,726 | ₩38,726 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩38,451 | ₩38,577 | ₩38,451 | ₩38,577 | +0.33% | 800 |
|---|
| 2025.11.24 | ₩38,174 | ₩38,174 | ₩38,174 | ₩38,174 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩38,132 | ₩38,132 | ₩38,132 | ₩38,132 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,689 | ₩37,703 | ₩37,689 | ₩37,703 | +0.04% | 200 |
|---|
| 2025.11.19 | ₩38,001 | ₩38,001 | ₩38,001 | ₩38,001 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,163 | ₩38,163 | ₩38,163 | ₩38,163 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,517 | ₩38,517 | ₩38,211 | ₩38,211 | -0.79% | 900 |
|---|
| 2025.11.14 | ₩38,370 | ₩38,471 | ₩38,301 | ₩38,471 | +0.26% | 800 |
|---|
| 2025.11.13 | ₩39,958 | ₩39,958 | ₩39,958 | ₩39,958 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩38,686 | ₩38,686 | ₩38,686 | ₩38,686 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩38,612 | ₩38,612 | ₩38,612 | ₩38,612 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩38,341 | ₩38,341 | ₩38,341 | ₩38,341 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,115 | ₩38,115 | ₩38,115 | ₩38,115 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,872 | ₩37,872 | ₩37,872 | ₩37,872 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,076 | ₩38,128 | ₩38,076 | ₩38,128 | +0.14% | 800 |
|---|
| 2025.11.04 | ₩38,130 | ₩38,130 | ₩38,130 | ₩38,130 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,038 | ₩38,250 | ₩38,038 | ₩38,250 | +0.56% | 500 |
|---|
| 2025.10.31 | ₩38,413 | ₩38,413 | ₩38,413 | ₩38,413 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩38,340 | ₩38,340 | ₩38,340 | ₩38,340 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩38,497 | ₩38,497 | ₩38,237 | ₩38,246 | -0.65% | 700 |
|---|
| 2025.10.28 | ₩38,932 | ₩38,932 | ₩38,838 | ₩38,838 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩39,039 | ₩39,077 | ₩39,039 | ₩39,077 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩38,918 | ₩38,918 | ₩38,894 | ₩38,894 | -0.06% | 100 |
|---|
| 2025.10.23 | ₩38,865 | ₩38,865 | ₩38,843 | ₩38,843 | -0.06% | 600 |
|---|
| 2025.10.22 | ₩38,865 | ₩38,865 | ₩38,865 | ₩38,865 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,974 | ₩38,974 | ₩38,974 | ₩38,974 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩38,798 | ₩38,932 | ₩38,798 | ₩38,886 | +0.23% | 1.4천 |
|---|
| 2025.10.17 | ₩38,612 | ₩38,612 | ₩38,612 | ₩38,612 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,309 | ₩38,309 | ₩38,309 | ₩38,309 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩38,584 | ₩38,612 | ₩38,584 | ₩38,612 | +0.07% | 900 |
|---|
| 2025.10.14 | ₩38,598 | ₩38,742 | ₩38,598 | ₩38,742 | +0.37% | 500 |
|---|
| 2025.10.13 | ₩38,545 | ₩38,545 | ₩38,545 | ₩38,545 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,405 | ₩38,405 | ₩38,405 | ₩38,405 | 0.00% | 100 |
|---|