시장 데이터를 불러오는 중
전체 종목
iShares International Dividend Active ETF 과거 주가
iShares International Dividend Active ETF · BIDD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares International Dividend Active ETF · BIDD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,175 | ₩40,228 | ₩40,069 | ₩40,215 | +0.10% | 1.6만 |
| 2026.10.08 | ₩39,920 | ₩40,014 | ₩39,679 | ₩39,880 | -0.10% | 4.5만 |
| 2026.10.07 | ₩40,014 | ₩40,222 | ₩40,007 | ₩40,135 | +0.30% | 1.5만 |
| 2026.10.06 | ₩40,832 | ₩40,871 | ₩40,671 | ₩40,671 | -0.39% | 2.4만 |
| 2026.10.05 | ₩40,711 | ₩40,952 | ₩40,631 | ₩40,872 | +0.40% | 1.5만 |
| 2026.10.02 | ₩40,684 | ₩40,858 | ₩40,644 | ₩40,805 | +0.30% | 1.6만 |
| 2026.10.01 | ₩40,429 | ₩40,429 | ₩40,101 | ₩40,322 | -0.27% | 1.7만 |
| 2026.09.30 | ₩40,992 | ₩40,992 | ₩40,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,510 |
| -1.18% |
| 1.8만 |
| 2026.09.29 | ₩40,992 | ₩41,054 | ₩40,812 | ₩40,966 | -0.07% | 2.7만 |
|---|
| 2026.09.28 | ₩41,046 | ₩41,224 | ₩40,812 | ₩40,992 | -0.13% | 2.9만 |
|---|
| 2026.09.25 | ₩41,153 | ₩41,340 | ₩41,073 | ₩41,261 | +0.26% | 1만 |
|---|
| 2026.09.24 | ₩40,872 | ₩41,033 | ₩40,617 | ₩40,858 | -0.03% | 4.6만 |
|---|
| 2026.09.23 | ₩41,421 | ₩41,421 | ₩40,952 | ₩41,033 | -0.94% | 2.5만 |
|---|
| 2026.09.22 | ₩41,542 | ₩41,790 | ₩41,448 | ₩41,770 | +0.55% | 7.2만 |
|---|
| 2026.09.21 | ₩41,314 | ₩41,542 | ₩41,274 | ₩41,542 | +0.55% | 1.7만 |
|---|
| 2026.09.18 | ₩40,684 | ₩40,765 | ₩40,550 | ₩40,765 | +0.20% | 1.3만 |
|---|
| 2026.09.17 | ₩41,006 | ₩41,086 | ₩40,966 | ₩40,966 | -0.10% | 1.1만 |
|---|
| 2026.09.16 | ₩40,791 | ₩40,885 | ₩40,295 | ₩40,443 | -0.85% | 1.8만 |
|---|
| 2026.09.15 | ₩40,657 | ₩40,657 | ₩40,424 | ₩40,564 | -0.23% | 1.3만 |
|---|
| 2026.09.14 | ₩40,738 | ₩40,979 | ₩40,617 | ₩40,751 | +0.03% | 2만 |
|---|
| 2026.09.11 | ₩41,395 | ₩41,408 | ₩41,302 | ₩41,328 | -0.16% | 9.7천 |
|---|
| 2026.09.10 | ₩41,019 | ₩41,140 | ₩40,872 | ₩40,885 | -0.33% | 1.5만 |
|---|
| 2026.09.09 | ₩41,488 | ₩41,569 | ₩41,287 | ₩41,314 | -0.42% | 1.8만 |
|---|
| 2026.09.08 | ₩41,971 | ₩41,971 | ₩41,750 | ₩41,797 | -0.42% | 1.8만 |
|---|
| 2026.09.04 | ₩41,582 | ₩41,877 | ₩41,582 | ₩41,837 | +0.61% | 91.1만 |
|---|
| 2026.09.03 | ₩41,435 | ₩41,655 | ₩41,328 | ₩41,582 | +0.36% | 1.1만 |
|---|
| 2026.09.02 | ₩41,180 | ₩41,314 | ₩41,140 | ₩41,314 | +0.33% | 1.3만 |
|---|
| 2026.09.01 | ₩41,341 | ₩41,388 | ₩41,073 | ₩41,194 | -0.36% | 1만 |
|---|
| 2026.08.31 | ₩41,542 | ₩41,542 | ₩41,220 | ₩41,287 | -0.61% | 2.7만 |
|---|
| 2026.08.28 | ₩41,690 | ₩41,810 | ₩41,409 | ₩41,498 | -0.46% | 1만 |
|---|
| 2026.08.27 | ₩41,649 | ₩41,649 | ₩41,395 | ₩41,494 | -0.37% | 2.3만 |
|---|
| 2026.08.26 | ₩41,690 | ₩41,783 | ₩41,569 | ₩41,596 | -0.23% | 3.2만 |
|---|
| 2026.08.25 | ₩41,462 | ₩41,627 | ₩41,462 | ₩41,627 | +0.40% | 7.6천 |
|---|
| 2026.08.24 | ₩41,341 | ₩41,408 | ₩41,194 | ₩41,341 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩41,690 | ₩41,690 | ₩41,515 | ₩41,556 | -0.32% | 2.4만 |
|---|
| 2026.08.20 | ₩41,073 | ₩41,328 | ₩41,073 | ₩41,247 | +0.42% | 1.9만 |
|---|
| 2026.08.19 | ₩41,234 | ₩41,234 | ₩40,966 | ₩41,019 | -0.52% | 2.2만 |
|---|
| 2026.08.18 | ₩41,153 | ₩41,267 | ₩40,832 | ₩40,872 | -0.68% | 2.1만 |
|---|
| 2026.08.17 | ₩41,663 | ₩41,824 | ₩41,623 | ₩41,636 | -0.06% | 9.3천 |
|---|
| 2026.08.14 | ₩41,609 | ₩41,703 | ₩41,381 | ₩41,462 | -0.35% | 1.3만 |
|---|
| 2026.08.13 | ₩41,408 | ₩41,584 | ₩41,408 | ₩41,462 | +0.13% | 2.1만 |
|---|
| 2026.08.12 | ₩41,542 | ₩41,573 | ₩41,408 | ₩41,435 | -0.26% | 6.5만 |
|---|
| 2026.08.11 | ₩41,314 | ₩41,381 | ₩41,127 | ₩41,167 | -0.36% | 1.5만 |
|---|
| 2026.08.10 | ₩41,167 | ₩41,180 | ₩41,060 | ₩41,086 | -0.20% | 2.2만 |
|---|
| 2026.08.07 | ₩41,287 | ₩41,354 | ₩41,033 | ₩41,183 | -0.25% | 1.1만 |
|---|
| 2026.08.06 | ₩40,805 | ₩41,066 | ₩40,805 | ₩40,818 | +0.03% | 2.1만 |
|---|
| 2026.08.05 | ₩41,140 | ₩41,247 | ₩40,912 | ₩40,912 | -0.55% | 14.5만 |
|---|
| 2026.08.04 | ₩40,657 | ₩41,006 | ₩40,644 | ₩40,950 | +0.72% | 1.2만 |
|---|
| 2026.08.03 | ₩40,135 | ₩40,376 | ₩40,081 | ₩40,322 | +0.47% | 2.7만 |
|---|
| 2026.07.31 | ₩40,443 | ₩40,535 | ₩39,933 | ₩40,269 | -0.43% | 1.9만 |
|---|
| 2026.07.30 | ₩39,545 | ₩40,161 | ₩39,545 | ₩40,094 | +1.39% | 2.1만 |
|---|
| 2026.07.29 | ₩39,102 | ₩39,572 | ₩38,794 | ₩38,888 | -0.55% | 2.1만 |
|---|
| 2026.07.28 | ₩38,995 | ₩39,285 | ₩38,968 | ₩39,143 | +0.38% | 1.2만 |
|---|
| 2026.07.27 | ₩39,706 | ₩39,766 | ₩39,290 | ₩39,531 | -0.44% | 2.2만 |
|---|
| 2026.07.24 | ₩39,545 | ₩39,585 | ₩39,290 | ₩39,317 | -0.58% | 10.2만 |
|---|
| 2026.07.23 | ₩39,411 | ₩39,652 | ₩39,391 | ₩39,505 | +0.24% | 1.8만 |
|---|
| 2026.07.22 | ₩39,732 | ₩39,947 | ₩39,732 | ₩39,880 | +0.37% | 2.5만 |
|---|
| 2026.07.21 | ₩39,813 | ₩40,041 | ₩39,719 | ₩39,947 | +0.34% | 1.8만 |
|---|
| 2026.07.20 | ₩39,572 | ₩39,572 | ₩39,156 | ₩39,183 | -0.98% | 2.6만 |
|---|
| 2026.07.17 | ₩38,995 | ₩39,531 | ₩38,995 | ₩39,337 | +0.88% | 1.5만 |
|---|
| 2026.07.16 | ₩39,585 | ₩39,840 | ₩39,585 | ₩39,629 | +0.11% | 3.4만 |
|---|
| 2026.07.15 | ₩40,175 | ₩40,175 | ₩39,779 | ₩40,081 | -0.23% | 1.5만 |
|---|
| 2026.07.14 | ₩40,027 | ₩40,188 | ₩39,947 | ₩39,960 | -0.17% | 1.5만 |
|---|
| 2026.07.13 | ₩39,853 | ₩39,853 | ₩39,478 | ₩39,538 | -0.79% | 2.7만 |
|---|
| 2026.07.10 | ₩40,081 | ₩40,242 | ₩39,933 | ₩40,168 | +0.22% | 2.5만 |
|---|
| 2026.07.09 | ₩40,068 | ₩40,281 | ₩40,068 | ₩40,222 | +0.38% | 3.1만 |
|---|
| 2026.07.08 | ₩39,732 | ₩40,081 | ₩39,627 | ₩40,041 | +0.78% | 1.8만 |
|---|
| 2026.07.07 | ₩40,429 | ₩40,510 | ₩40,094 | ₩40,247 | -0.45% | 3.1만 |
|---|
| 2026.07.06 | ₩40,523 | ₩40,738 | ₩40,523 | ₩40,738 | +0.53% | 2.2만 |
|---|
| 2026.07.02 | ₩40,161 | ₩40,376 | ₩39,585 | ₩39,813 | -0.87% | 2만 |
|---|
| 2026.07.01 | ₩39,759 | ₩39,907 | ₩39,686 | ₩39,746 | -0.03% | 3.5만 |
|---|
| 2026.06.30 | ₩39,920 | ₩40,309 | ₩39,920 | ₩40,242 | +0.81% | 3.3만 |
|---|
| 2026.06.29 | ₩39,719 | ₩39,987 | ₩39,491 | ₩39,933 | +0.54% | 5.1만 |
|---|
| 2026.06.26 | ₩39,612 | ₩40,014 | ₩39,612 | ₩39,746 | +0.34% | 1.5만 |
|---|
| 2026.06.25 | ₩40,349 | ₩40,349 | ₩40,014 | ₩40,027 | -0.80% | 1.3만 |
|---|
| 2026.06.24 | ₩39,692 | ₩39,833 | ₩39,551 | ₩39,718 | +0.06% | 1.1만 |
|---|
| 2026.06.23 | ₩39,786 | ₩40,007 | ₩39,746 | ₩39,746 | -0.10% | 5.1만 |
|---|
| 2026.06.22 | ₩41,180 | ₩41,220 | ₩41,047 | ₩41,180 | 0.00% | 2.4만 |
|---|
| 2026.06.18 | ₩41,006 | ₩41,247 | ₩40,966 | ₩41,140 | +0.33% | 5.3만 |
|---|
| 2026.06.17 | ₩41,033 | ₩41,234 | ₩40,543 | ₩40,590 | -1.08% | 11.2만 |
|---|
| 2026.06.16 | ₩40,979 | ₩41,053 | ₩40,624 | ₩40,738 | -0.59% | 1.7만 |
|---|
| 2026.06.15 | ₩40,992 | ₩41,086 | ₩40,872 | ₩40,873 | -0.29% | 9.7천 |
|---|
| 2026.06.12 | ₩42,628 | ₩43,017 | ₩42,547 | ₩42,896 | +0.63% | 2.6만 |
|---|
| 2026.06.11 | ₩41,770 | ₩42,842 | ₩41,770 | ₩42,842 | +2.57% | 3만 |
|---|
| 2026.06.10 | ₩41,730 | ₩42,065 | ₩41,395 | ₩41,408 | -0.77% | 1.7만 |
|---|
| 2026.06.09 | ₩42,440 | ₩42,494 | ₩41,341 | ₩41,877 | -1.33% | 1.7만 |
|---|
| 2026.06.08 | ₩42,065 | ₩42,199 | ₩41,877 | ₩41,877 | -0.45% | 1.9만 |
|---|
| 2026.06.05 | ₩42,454 | ₩42,454 | ₩41,381 | ₩41,475 | -2.31% | 1.4만 |
|---|
| 2026.06.04 | ₩42,923 | ₩43,137 | ₩42,789 | ₩43,077 | +0.36% | 1.2만 |
|---|
| 2026.06.03 | ₩43,352 | ₩43,352 | ₩43,084 | ₩43,084 | -0.62% | 2.1만 |
|---|
| 2026.06.02 | ₩43,245 | ₩43,539 | ₩43,245 | ₩43,472 | +0.53% | 1.6만 |
|---|
| 2026.06.01 | ₩42,735 | ₩43,198 | ₩42,547 | ₩43,003 | +0.63% | 25.4만 |
|---|
| 2026.05.29 | ₩43,030 | ₩43,105 | ₩42,802 | ₩42,834 | -0.45% | 7.1만 |
|---|
| 2026.05.28 | ₩42,682 | ₩42,963 | ₩42,454 | ₩42,923 | +0.57% | 6만 |
|---|
| 2026.05.27 | ₩43,070 | ₩43,084 | ₩42,736 | ₩42,858 | -0.49% | 2만 |
|---|
| 2026.05.26 | ₩42,856 | ₩42,936 | ₩42,742 | ₩42,936 | +0.19% | 2만 |
|---|
| 2026.05.22 | ₩42,279 | ₩42,293 | ₩42,092 | ₩42,092 | -0.44% | 1.4만 |
|---|
| 2026.05.21 | ₩41,837 | ₩42,412 | ₩41,797 | ₩42,320 | +1.15% | 2만 |
|---|
| 2026.05.20 | ₩41,596 | ₩42,145 | ₩41,596 | ₩42,145 | +1.32% | 2.4만 |
|---|
| 2026.05.19 | ₩41,381 | ₩41,696 | ₩41,257 | ₩41,421 | +0.10% | 2.2만 |
|---|
| 2026.05.18 | ₩41,850 | ₩41,850 | ₩41,475 | ₩41,797 | -0.13% | 2.3만 |
|---|
| 2026.05.15 | ₩41,515 | ₩41,542 | ₩41,279 | ₩41,395 | -0.29% | 2.2만 |
|---|
| 2026.05.14 | ₩42,159 | ₩42,400 | ₩42,159 | ₩42,253 | +0.22% | 2.7만 |
|---|
| 2026.05.13 | ₩41,837 | ₩42,266 | ₩41,837 | ₩42,266 | +1.03% | 5.7만 |
|---|
| 2026.05.12 | ₩41,770 | ₩41,770 | ₩41,325 | ₩41,649 | -0.29% | 4만 |
|---|
| 2026.05.11 | ₩42,266 | ₩42,427 | ₩42,254 | ₩42,306 | +0.10% | 4.1만 |
|---|
| 2026.05.08 | ₩41,958 | ₩42,144 | ₩41,958 | ₩42,078 | +0.29% | 2.6만 |
|---|
| 2026.05.07 | ₩42,226 | ₩42,226 | ₩41,529 | ₩41,582 | -1.52% | 3만 |
|---|
| 2026.05.06 | ₩42,051 | ₩42,306 | ₩42,038 | ₩42,267 | +0.51% | 3.6만 |
|---|
| 2026.05.05 | ₩40,858 | ₩41,167 | ₩40,858 | ₩41,140 | +0.69% | 1.6만 |
|---|
| 2026.05.04 | ₩40,644 | ₩40,872 | ₩40,269 | ₩40,336 | -0.76% | 9.5천 |
|---|
| 2026.05.01 | ₩40,791 | ₩41,113 | ₩40,738 | ₩40,738 | -0.13% | 2.4만 |
|---|
| 2026.04.30 | ₩40,362 | ₩40,865 | ₩40,295 | ₩40,845 | +1.20% | 4.6만 |
|---|
| 2026.04.29 | ₩40,228 | ₩40,228 | ₩39,933 | ₩40,001 | -0.57% | 3.3만 |
|---|
| 2026.04.28 | ₩40,376 | ₩40,456 | ₩40,220 | ₩40,322 | -0.13% | 1.8만 |
|---|
| 2026.04.27 | ₩40,966 | ₩40,966 | ₩40,738 | ₩40,773 | -0.47% | 2.6만 |
|---|
| 2026.04.24 | ₩40,791 | ₩40,966 | ₩40,751 | ₩40,952 | +0.39% | 3.6만 |
|---|
| 2026.04.23 | ₩40,631 | ₩40,781 | ₩40,041 | ₩40,396 | -0.58% | 2.9만 |
|---|
| 2026.04.22 | ₩40,751 | ₩40,832 | ₩40,617 | ₩40,805 | +0.13% | 5.2만 |
|---|
| 2026.04.21 | ₩40,992 | ₩41,073 | ₩40,429 | ₩40,497 | -1.21% | 6만 |
|---|
| 2026.04.20 | ₩41,033 | ₩41,140 | ₩40,912 | ₩41,113 | +0.20% | 2.5만 |
|---|
| 2026.04.17 | ₩41,381 | ₩41,690 | ₩41,338 | ₩41,408 | +0.06% | 2.5만 |
|---|
| 2026.04.16 | ₩40,912 | ₩40,952 | ₩40,684 | ₩40,785 | -0.31% | 1.5만 |
|---|
| 2026.04.15 | ₩40,751 | ₩40,817 | ₩40,624 | ₩40,684 | -0.16% | 2.7만 |
|---|
| 2026.04.14 | ₩40,483 | ₩40,738 | ₩40,483 | ₩40,698 | +0.53% | 3.7만 |
|---|
| 2026.04.13 | ₩39,759 | ₩40,322 | ₩39,719 | ₩40,322 | +1.42% | 2.9만 |
|---|
| 2026.04.10 | ₩40,148 | ₩40,215 | ₩39,920 | ₩40,001 | -0.37% | 1.8만 |
|---|
| 2026.04.09 | ₩39,652 | ₩40,041 | ₩39,598 | ₩39,920 | +0.68% | 3만 |
|---|
| 2026.04.08 | ₩40,148 | ₩40,161 | ₩39,732 | ₩40,027 | -0.30% | 3.4만 |
|---|
| 2026.04.07 | ₩38,231 | ₩38,566 | ₩37,990 | ₩38,526 | +0.77% | 5.3만 |
|---|
| 2026.04.06 | ₩38,311 | ₩38,499 | ₩38,298 | ₩38,472 | +0.42% | 5만 |
|---|
| 2026.04.02 | ₩37,641 | ₩38,352 | ₩37,641 | ₩38,223 | +1.55% | 6만 |
|---|
| 2026.04.01 | ₩38,472 | ₩38,712 | ₩38,405 | ₩38,526 | +0.14% | 3.5만 |
|---|
| 2026.03.31 | ₩37,413 | ₩38,110 | ₩37,400 | ₩38,110 | +1.86% | 4.8만 |
|---|
| 2026.03.30 | ₩37,306 | ₩37,306 | ₩36,779 | ₩36,904 | -1.08% | 5.7만 |
|---|
| 2026.03.27 | ₩37,092 | ₩37,212 | ₩36,850 | ₩36,992 | -0.27% | 14.5만 |
|---|
| 2026.03.26 | ₩37,748 | ₩37,856 | ₩37,346 | ₩37,346 | -1.07% | 4.1만 |
|---|
| 2026.03.25 | ₩38,365 | ₩38,365 | ₩38,097 | ₩38,231 | -0.35% | 17.4만 |
|---|
| 2026.03.24 | ₩37,534 | ₩38,030 | ₩37,507 | ₩37,816 | +0.75% | 2.6만 |
|---|
| 2026.03.23 | ₩37,909 | ₩38,486 | ₩37,816 | ₩38,092 | +0.48% | 3.9만 |
|---|
| 2026.03.20 | ₩38,057 | ₩38,057 | ₩37,077 | ₩37,199 | -2.25% | 1.8만 |
|---|
| 2026.03.19 | ₩37,695 | ₩38,446 | ₩37,695 | ₩38,244 | +1.46% | 4.6만 |
|---|
| 2026.03.18 | ₩39,035 | ₩39,096 | ₩38,486 | ₩38,513 | -1.34% | 3.3만 |
|---|
| 2026.03.17 | ₩39,478 | ₩39,478 | ₩39,223 | ₩39,263 | -0.54% | 1.6만 |
|---|
| 2026.03.16 | ₩39,062 | ₩39,317 | ₩39,022 | ₩39,196 | +0.34% | 7.3만 |
|---|
| 2026.03.13 | ₩38,982 | ₩39,180 | ₩38,419 | ₩38,464 | -1.33% | 4.5만 |
|---|
| 2026.03.12 | ₩39,143 | ₩39,156 | ₩38,767 | ₩38,794 | -0.89% | 17.8만 |
|---|
| 2026.03.11 | ₩39,424 | ₩39,618 | ₩39,303 | ₩39,518 | +0.24% | 1.4만 |
|---|
| 2026.03.10 | ₩39,665 | ₩40,242 | ₩39,471 | ₩39,585 | -0.20% | 2.8만 |
|---|
| 2026.03.09 | ₩38,419 | ₩39,424 | ₩38,084 | ₩39,290 | +2.27% | 4.2만 |
|---|
| 2026.03.06 | ₩38,660 | ₩39,156 | ₩38,566 | ₩39,009 | +0.90% | 5.7만 |
|---|
| 2026.03.05 | ₩39,639 | ₩39,813 | ₩38,982 | ₩39,330 | -0.78% | 3.1만 |
|---|
| 2026.03.04 | ₩40,161 | ₩40,389 | ₩40,081 | ₩40,228 | +0.17% | 6.1만 |
|---|
| 2026.03.03 | ₩39,330 | ₩39,958 | ₩38,935 | ₩39,907 | +1.47% | 3.5만 |
|---|
| 2026.03.02 | ₩41,019 | ₩41,427 | ₩41,019 | ₩41,194 | +0.42% | 2.8만 |
|---|
| 2026.02.27 | ₩41,944 | ₩42,092 | ₩41,877 | ₩41,917 | -0.06% | 18.1만 |
|---|
| 2026.02.26 | ₩42,212 | ₩42,212 | ₩41,810 | ₩42,119 | -0.22% | 1.8만 |
|---|
| 2026.02.25 | ₩41,904 | ₩42,105 | ₩41,864 | ₩42,051 | +0.35% | 3.4만 |
|---|
| 2026.02.24 | ₩41,502 | ₩41,864 | ₩41,502 | ₩41,757 | +0.61% | 3.6만 |
|---|
| 2026.02.23 | ₩41,824 | ₩41,911 | ₩41,515 | ₩41,609 | -0.51% | 8.3만 |
|---|
| 2026.02.20 | ₩41,341 | ₩41,944 | ₩41,341 | ₩41,944 | +1.46% | 5.6만 |
|---|
| 2026.02.19 | ₩41,220 | ₩41,435 | ₩41,167 | ₩41,435 | +0.52% | 5.4만 |
|---|
| 2026.02.18 | ₩41,421 | ₩41,703 | ₩41,381 | ₩41,435 | +0.03% | 4.4만 |
|---|
| 2026.02.17 | ₩41,033 | ₩41,475 | ₩40,952 | ₩41,341 | +0.75% | 7.7만 |
|---|
| 2026.02.13 | ₩41,287 | ₩41,527 | ₩41,113 | ₩41,488 | +0.49% | 2.7만 |
|---|
| 2026.02.12 | ₩42,025 | ₩42,034 | ₩41,371 | ₩41,502 | -1.24% | 4.5만 |
|---|
| 2026.02.11 | ₩41,716 | ₩41,971 | ₩41,502 | ₩41,864 | +0.35% | 7.7만 |
|---|
| 2026.02.10 | ₩41,703 | ₩41,777 | ₩41,636 | ₩41,636 | -0.16% | 3.3만 |
|---|
| 2026.02.09 | ₩41,328 | ₩41,676 | ₩41,312 | ₩41,649 | +0.78% | 3.1만 |
|---|
| 2026.02.06 | ₩40,939 | ₩41,314 | ₩40,939 | ₩41,314 | +0.92% | 5.5만 |
|---|
| 2026.02.05 | ₩40,537 | ₩40,738 | ₩40,336 | ₩40,416 | -0.30% | 7.2만 |
|---|
| 2026.02.04 | ₩41,234 | ₩41,234 | ₩40,731 | ₩40,832 | -0.98% | 20.1만 |
|---|
| 2026.02.03 | ₩40,818 | ₩41,073 | ₩40,664 | ₩41,006 | +0.46% | 9.1만 |
|---|
| 2026.02.02 | ₩40,550 | ₩40,939 | ₩40,550 | ₩40,858 | +0.76% | 2.5만 |
|---|
| 2026.01.30 | ₩40,872 | ₩40,925 | ₩40,429 | ₩40,550 | -0.79% | 3.6만 |
|---|
| 2026.01.29 | ₩41,153 | ₩41,153 | ₩40,537 | ₩40,952 | -0.49% | 2.4만 |
|---|
| 2026.01.28 | ₩40,818 | ₩40,912 | ₩40,671 | ₩40,885 | +0.16% | 4.3만 |
|---|
| 2026.01.27 | ₩40,858 | ₩41,127 | ₩40,858 | ₩41,060 | +0.49% | 7.8만 |
|---|
| 2026.01.26 | ₩40,470 | ₩40,631 | ₩40,470 | ₩40,517 | +0.12% | 15.6만 |
|---|
| 2026.01.23 | ₩40,121 | ₩40,443 | ₩40,081 | ₩40,416 | +0.74% | 8.4만 |
|---|
| 2026.01.22 | ₩40,255 | ₩40,255 | ₩40,128 | ₩40,139 | -0.29% | 3.8만 |
|---|
| 2026.01.21 | ₩39,746 | ₩40,188 | ₩39,746 | ₩40,081 | +0.84% | 17.8만 |
|---|
| 2026.01.20 | ₩39,545 | ₩39,866 | ₩39,531 | ₩39,558 | +0.03% | 7.5만 |
|---|
| 2026.01.16 | ₩40,108 | ₩40,161 | ₩39,935 | ₩40,136 | +0.07% | 9.9만 |
|---|
| 2026.01.15 | ₩40,121 | ₩40,242 | ₩40,014 | ₩40,014 | -0.27% | 40.3만 |
|---|
| 2026.01.14 | ₩39,786 | ₩39,880 | ₩39,706 | ₩39,853 | +0.17% | 8.8만 |
|---|
| 2026.01.13 | ₩39,840 | ₩39,899 | ₩39,625 | ₩39,718 | -0.31% | 9.8만 |
|---|
| 2026.01.12 | ₩39,706 | ₩39,920 | ₩39,665 | ₩39,861 | +0.39% | 3.7만 |
|---|
| 2026.01.09 | ₩39,397 | ₩39,572 | ₩39,357 | ₩39,558 | +0.41% | 3.2만 |
|---|
| 2026.01.08 | ₩39,143 | ₩39,257 | ₩39,089 | ₩39,196 | +0.14% | 4.3만 |
|---|
| 2026.01.07 | ₩39,491 | ₩39,491 | ₩39,265 | ₩39,306 | -0.47% | 4.1만 |
|---|
| 2026.01.06 | ₩39,652 | ₩39,692 | ₩39,565 | ₩39,565 | -0.22% | 3.3만 |
|---|
| 2026.01.05 | ₩39,210 | ₩39,518 | ₩39,196 | ₩39,438 | +0.58% | 3.4만 |
|---|
| 2026.01.02 | ₩39,022 | ₩39,183 | ₩38,964 | ₩39,183 | +0.41% | 2.8만 |
|---|
| 2025.12.31 | ₩38,767 | ₩38,767 | ₩38,593 | ₩38,633 | -0.35% | 2.5만 |
|---|
| 2025.12.30 | ₩38,754 | ₩38,848 | ₩38,740 | ₩38,755 | +0.00% | 2.1만 |
|---|
| 2025.12.29 | ₩38,660 | ₩38,690 | ₩38,553 | ₩38,660 | 0.00% | 10.8만 |
|---|
| 2025.12.26 | ₩38,598 | ₩38,708 | ₩38,598 | ₩38,694 | +0.25% | 1.5만 |
|---|
| 2025.12.24 | ₩38,499 | ₩38,580 | ₩38,499 | ₩38,559 | +0.16% | 1만 |
|---|
| 2025.12.23 | ₩38,392 | ₩38,553 | ₩38,392 | ₩38,519 | +0.33% | 4.3만 |
|---|
| 2025.12.22 | ₩38,177 | ₩38,325 | ₩38,177 | ₩38,301 | +0.32% | 1.9만 |
|---|
| 2025.12.19 | ₩38,003 | ₩38,231 | ₩38,003 | ₩38,110 | +0.28% | 1.8만 |
|---|
| 2025.12.18 | ₩37,990 | ₩38,137 | ₩37,916 | ₩37,940 | -0.13% | 6.5만 |
|---|
| 2025.12.17 | ₩37,856 | ₩37,950 | ₩37,601 | ₩37,641 | -0.57% | 3.8만 |
|---|
| 2025.12.16 | ₩37,909 | ₩38,003 | ₩37,775 | ₩37,869 | -0.11% | 3.4만 |
|---|
| 2025.12.15 | ₩38,231 | ₩38,271 | ₩38,021 | ₩38,068 | -0.43% | 3.6만 |
|---|
| 2025.12.12 | ₩38,781 | ₩38,781 | ₩38,325 | ₩38,472 | -0.80% | 3.7만 |
|---|
| 2025.12.11 | ₩38,526 | ₩38,773 | ₩38,506 | ₩38,767 | +0.63% | 2.1만 |
|---|
| 2025.12.10 | ₩38,338 | ₩38,714 | ₩38,338 | ₩38,660 | +0.84% | 3.4만 |
|---|
| 2025.12.09 | ₩38,271 | ₩38,364 | ₩38,204 | ₩38,208 | -0.16% | 2.6만 |
|---|
| 2025.12.08 | ₩38,513 | ₩38,513 | ₩38,311 | ₩38,342 | -0.44% | 3만 |
|---|
| 2025.12.05 | ₩38,405 | ₩38,553 | ₩38,338 | ₩38,352 | -0.14% | 8만 |
|---|
| 2025.12.04 | ₩38,338 | ₩38,379 | ₩38,204 | ₩38,231 | -0.28% | 3.9만 |
|---|
| 2025.12.03 | ₩37,963 | ₩38,177 | ₩37,963 | ₩38,124 | +0.42% | 5만 |
|---|
| 2025.12.02 | ₩37,909 | ₩37,990 | ₩37,856 | ₩37,963 | +0.14% | 12.1만 |
|---|
| 2025.12.01 | ₩37,869 | ₩38,023 | ₩37,830 | ₩37,856 | -0.04% | 3.3만 |
|---|
| 2025.11.28 | ₩37,789 | ₩37,996 | ₩37,789 | ₩37,963 | +0.46% | 3.6만 |
|---|
| 2025.11.26 | ₩37,641 | ₩37,869 | ₩37,614 | ₩37,790 | +0.40% | 5.2만 |
|---|
| 2025.11.25 | ₩37,252 | ₩37,480 | ₩37,212 | ₩37,467 | +0.58% | 5.4만 |
|---|
| 2025.11.24 | ₩36,944 | ₩37,172 | ₩36,944 | ₩37,145 | +0.54% | 11.4만 |
|---|
| 2025.11.21 | ₩36,810 | ₩37,157 | ₩36,663 | ₩37,025 | +0.58% | 6.7만 |
|---|
| 2025.11.20 | ₩37,346 | ₩37,384 | ₩36,596 | ₩36,622 | -1.94% | 12.5만 |
|---|
| 2025.11.19 | ₩37,025 | ₩37,226 | ₩36,931 | ₩37,078 | +0.14% | 57.9만 |
|---|
| 2025.11.18 | ₩37,065 | ₩37,279 | ₩36,944 | ₩37,185 | +0.33% | 63.6만 |
|---|
| 2025.11.17 | ₩37,681 | ₩37,829 | ₩37,400 | ₩37,534 | -0.39% | 3.3만 |
|---|
| 2025.11.14 | ₩37,775 | ₩38,127 | ₩37,775 | ₩37,990 | +0.57% | 12.6만 |
|---|
| 2025.11.13 | ₩38,419 | ₩38,499 | ₩38,057 | ₩38,090 | -0.85% | 5.4만 |
|---|
| 2025.11.12 | ₩38,526 | ₩38,558 | ₩38,423 | ₩38,452 | -0.19% | 5.2만 |
|---|
| 2025.11.11 | ₩38,271 | ₩38,479 | ₩38,271 | ₩38,405 | +0.35% | 11.2만 |
|---|
| 2025.11.10 | ₩37,923 | ₩38,104 | ₩37,829 | ₩38,086 | +0.43% | 3.2만 |
|---|
| 2025.11.07 | ₩37,413 | ₩37,675 | ₩37,333 | ₩37,675 | +0.70% | 12만 |
|---|
| 2025.11.06 | ₩37,829 | ₩37,842 | ₩37,581 | ₩37,631 | -0.52% | 10.5만 |
|---|
| 2025.11.05 | ₩37,668 | ₩37,990 | ₩37,668 | ₩37,909 | +0.64% | 4.2만 |
|---|
| 2025.11.04 | ₩37,561 | ₩37,842 | ₩37,561 | ₩37,601 | +0.11% | 8.9만 |
|---|
| 2025.11.03 | ₩38,084 | ₩38,084 | ₩37,896 | ₩38,003 | -0.21% | 14.9만 |
|---|
| 2025.10.31 | ₩38,191 | ₩38,191 | ₩37,923 | ₩38,043 | -0.39% | 5.7만 |
|---|
| 2025.10.30 | ₩38,218 | ₩38,472 | ₩38,218 | ₩38,271 | +0.14% | 9.1만 |
|---|
| 2025.10.29 | ₩38,834 | ₩38,864 | ₩38,446 | ₩38,613 | -0.57% | 8.6만 |
|---|
| 2025.10.28 | ₩38,754 | ₩38,861 | ₩38,700 | ₩38,754 | 0.00% | 5만 |
|---|
| 2025.10.27 | ₩38,754 | ₩38,920 | ₩38,754 | ₩38,861 | +0.28% | 8.9만 |
|---|
| 2025.10.24 | ₩38,553 | ₩38,660 | ₩38,515 | ₩38,570 | +0.05% | 6.8만 |
|---|
| 2025.10.23 | ₩38,285 | ₩38,459 | ₩38,285 | ₩38,379 | +0.25% | 5.7만 |
|---|
| 2025.10.22 | ₩38,258 | ₩38,388 | ₩38,110 | ₩38,244 | -0.04% | 5.7만 |
|---|
| 2025.10.21 | ₩38,338 | ₩38,446 | ₩38,258 | ₩38,258 | -0.21% | 5.1만 |
|---|
| 2025.10.20 | ₩38,352 | ₩38,593 | ₩38,352 | ₩38,499 | +0.38% | 8.9만 |
|---|
| 2025.10.17 | ₩37,936 | ₩38,222 | ₩37,909 | ₩38,171 | +0.62% | 32.1만 |
|---|
| 2025.10.16 | ₩37,990 | ₩38,137 | ₩37,836 | ₩37,990 | 0.00% | 5.5만 |
|---|
| 2025.10.15 | ₩37,775 | ₩37,909 | ₩37,561 | ₩37,802 | +0.07% | 6.3만 |
|---|
| 2025.10.14 | ₩37,279 | ₩37,740 | ₩37,226 | ₩37,641 | +0.97% | 20만 |
|---|
| 2025.10.13 | ₩37,494 | ₩37,722 | ₩37,413 | ₩37,668 | +0.46% | 3.2만 |
|---|
| 2025.10.10 | ₩37,883 | ₩37,883 | ₩36,931 | ₩36,947 | -2.47% | 4.7만 |
|---|