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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,696 | ₩40,938 | ₩39,665 | ₩40,201 | -1.22% | 11.5만 |
| 2026.09.28–2026.10.02 | ₩41,031 | ₩41,210 | ₩40,087 | ₩40,790 | -0.59% | 10.7만 |
| 2026.09.21–2026.09.25 | ₩41,299 | ₩41,775 | ₩40,603 | ₩41,246 | -0.13% | 17만 |
| 2026.09.14–2026.09.18 | ₩40,723 | ₩41,072 | ₩40,281 | ₩40,750 | +0.07% | 7.4만 |
| 2026.09.08–2026.09.11 | ₩41,956 | ₩41,956 | ₩40,857 | ₩41,313 | -1.53% | 6만 |
| 2026.08.31–2026.09.04 | ₩41,527 | ₩41,862 | ₩41,058 | ₩41,822 | +0.71% | 97.3만 |
| 2026.08.24–2026.08.28 | ₩41,326 | ₩41,795 | ₩41,179 | ₩41,483 | +0.38% | 8.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,809 |
| ₩40,817 |
| ₩41,541 |
| -0.26% |
| 9.5만 |
| 2026.08.10–2026.08.14 | ₩41,152 | ₩41,688 | ₩41,045 | ₩41,447 | +0.72% | 13.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,120 | ₩41,340 | ₩40,067 | ₩41,168 | +2.61% | 21.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,691 | ₩40,521 | ₩38,780 | ₩40,254 | +1.42% | 9.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,557 | ₩40,026 | ₩39,142 | ₩39,303 | -0.64% | 18.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,839 | ₩40,174 | ₩38,981 | ₩39,323 | -1.29% | 10.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,509 | ₩40,723 | ₩39,612 | ₩40,154 | -0.88% | 12.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,705 | ₩40,361 | ₩39,477 | ₩39,799 | +0.24% | 14만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,165 | ₩41,206 | ₩39,537 | ₩39,732 | -3.48% | 11.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,978 | ₩41,232 | ₩40,529 | ₩41,125 | +0.36% | 19.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,050 | ₩43,001 | ₩41,326 | ₩42,881 | +1.98% | 10.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,720 | ₩43,524 | ₩41,366 | ₩41,460 | -2.95% | 31.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,840 | ₩43,090 | ₩42,438 | ₩42,819 | -0.05% | 17.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,835 | ₩42,397 | ₩41,242 | ₩42,077 | +0.58% | 10.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,251 | ₩42,412 | ₩41,265 | ₩41,380 | -2.06% | 18.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,629 | ₩42,291 | ₩40,254 | ₩42,063 | +3.53% | 11.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,951 | ₩41,098 | ₩39,919 | ₩40,723 | -0.56% | 14.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,018 | ₩41,125 | ₩40,026 | ₩40,938 | -0.20% | 20.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,745 | ₩41,675 | ₩39,705 | ₩41,393 | +4.15% | 13.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,298 | ₩40,201 | ₩37,976 | ₩39,986 | +4.41% | 18.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,293 | ₩38,698 | ₩36,766 | ₩38,209 | +2.46% | 20만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,896 | ₩38,472 | ₩36,837 | ₩36,979 | -2.42% | 42.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,048 | ₩39,464 | ₩37,064 | ₩37,186 | -4.77% | 18.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,405 | ₩40,227 | ₩38,070 | ₩38,451 | +0.12% | 30.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,005 | ₩41,412 | ₩38,552 | ₩38,995 | -4.90% | 21.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,809 | ₩42,197 | ₩41,487 | ₩41,902 | +0.22% | 35.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,018 | ₩41,929 | ₩40,938 | ₩41,929 | +2.22% | 23만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,313 | ₩42,019 | ₩41,098 | ₩41,474 | +0.39% | 21.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,536 | ₩41,299 | ₩40,321 | ₩41,299 | +1.88% | 44.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,455 | ₩41,139 | ₩40,415 | ₩40,536 | +0.20% | 33.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,531 | ₩40,428 | ₩39,517 | ₩40,402 | +2.20% | 37.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,691 | ₩40,227 | ₩39,611 | ₩40,122 | +1.08% | 72.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,196 | ₩39,678 | ₩39,075 | ₩39,544 | +0.89% | 18.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,646 | ₩39,169 | ₩38,539 | ₩39,169 | +1.35% | 18.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,164 | ₩38,694 | ₩38,164 | ₩38,680 | +1.35% | 8.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,217 | ₩38,258 | ₩37,588 | ₩38,097 | -0.32% | 19.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,499 | ₩38,767 | ₩38,191 | ₩38,459 | -0.10% | 14.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,856 | ₩38,539 | ₩37,817 | ₩38,338 | +1.27% | 32.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,931 | ₩37,983 | ₩36,931 | ₩37,949 | +2.76% | 25.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,668 | ₩37,815 | ₩36,583 | ₩37,011 | -1.74% | 144만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,909 | ₩38,544 | ₩37,762 | ₩37,976 | +0.18% | 37.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,070 | ₩38,070 | ₩37,320 | ₩37,661 | -1.07% | 50.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,740 | ₩38,906 | ₩37,909 | ₩38,030 | -1.83% | 37.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,338 | ₩38,646 | ₩38,097 | ₩38,556 | +0.57% | 32.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,480 | ₩38,208 | ₩37,212 | ₩38,157 | +1.81% | 67만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,869 | ₩37,869 | ₩36,918 | ₩36,934 | -2.47% | 4.7만 |
|---|