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 | ₩40,170 | ₩40,224 | ₩40,064 | ₩40,211 | +0.10% | 1.6만 |
| 2026.10.08 | ₩39,916 | ₩40,009 | ₩39,674 | ₩39,875 | -0.10% | 4.5만 |
| 2026.10.07 | ₩40,009 | ₩40,217 | ₩40,003 | ₩40,130 | +0.30% | 1.5만 |
| 2026.10.06 | ₩40,827 | ₩40,866 | ₩40,666 | ₩40,666 | -0.39% | 2.4만 |
| 2026.10.05 | ₩40,706 | ₩40,948 | ₩40,626 | ₩40,867 | +0.40% | 1.5만 |
| 2026.10.02 | ₩40,680 | ₩40,854 | ₩40,639 | ₩40,800 | +0.30% | 1.6만 |
| 2026.10.01 | ₩40,425 | ₩40,425 | ₩40,097 | ₩40,318 | -0.27% | 1.7만 |
| 2026.09.30 | ₩40,988 | ₩40,988 | ₩40,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,505 |
| -1.18% |
| 1.8만 |
| 2026.09.29 | ₩40,988 | ₩41,050 | ₩40,807 | ₩40,961 | -0.07% | 2.7만 |
|---|
| 2026.09.28 | ₩41,042 | ₩41,220 | ₩40,807 | ₩40,988 | -0.13% | 2.9만 |
|---|
| 2026.09.25 | ₩41,149 | ₩41,335 | ₩41,068 | ₩41,256 | +0.26% | 1만 |
|---|
| 2026.09.24 | ₩40,867 | ₩41,028 | ₩40,613 | ₩40,854 | -0.03% | 4.6만 |
|---|
| 2026.09.23 | ₩41,417 | ₩41,417 | ₩40,948 | ₩41,028 | -0.94% | 2.5만 |
|---|
| 2026.09.22 | ₩41,537 | ₩41,785 | ₩41,444 | ₩41,765 | +0.55% | 7.2만 |
|---|
| 2026.09.21 | ₩41,310 | ₩41,537 | ₩41,269 | ₩41,537 | +0.55% | 1.7만 |
|---|
| 2026.09.18 | ₩40,680 | ₩40,760 | ₩40,546 | ₩40,760 | +0.20% | 1.3만 |
|---|
| 2026.09.17 | ₩41,001 | ₩41,082 | ₩40,961 | ₩40,961 | -0.10% | 1.1만 |
|---|
| 2026.09.16 | ₩40,787 | ₩40,881 | ₩40,291 | ₩40,438 | -0.85% | 1.8만 |
|---|
| 2026.09.15 | ₩40,653 | ₩40,653 | ₩40,420 | ₩40,559 | -0.23% | 1.3만 |
|---|
| 2026.09.14 | ₩40,733 | ₩40,974 | ₩40,613 | ₩40,747 | +0.03% | 2만 |
|---|
| 2026.09.11 | ₩41,390 | ₩41,403 | ₩41,298 | ₩41,323 | -0.16% | 9.7천 |
|---|
| 2026.09.10 | ₩41,015 | ₩41,135 | ₩40,867 | ₩40,881 | -0.33% | 1.5만 |
|---|
| 2026.09.09 | ₩41,484 | ₩41,564 | ₩41,283 | ₩41,310 | -0.42% | 1.8만 |
|---|
| 2026.09.08 | ₩41,966 | ₩41,966 | ₩41,745 | ₩41,792 | -0.42% | 1.8만 |
|---|
| 2026.09.04 | ₩41,578 | ₩41,873 | ₩41,578 | ₩41,832 | +0.61% | 91.1만 |
|---|
| 2026.09.03 | ₩41,430 | ₩41,650 | ₩41,323 | ₩41,578 | +0.36% | 1.1만 |
|---|
| 2026.09.02 | ₩41,176 | ₩41,310 | ₩41,135 | ₩41,310 | +0.33% | 1.3만 |
|---|
| 2026.09.01 | ₩41,336 | ₩41,383 | ₩41,068 | ₩41,189 | -0.36% | 1만 |
|---|
| 2026.08.31 | ₩41,537 | ₩41,537 | ₩41,216 | ₩41,283 | -0.61% | 2.7만 |
|---|
| 2026.08.28 | ₩41,685 | ₩41,806 | ₩41,405 | ₩41,493 | -0.46% | 1만 |
|---|
| 2026.08.27 | ₩41,645 | ₩41,645 | ₩41,390 | ₩41,489 | -0.37% | 2.3만 |
|---|
| 2026.08.26 | ₩41,685 | ₩41,779 | ₩41,564 | ₩41,591 | -0.23% | 3.2만 |
|---|
| 2026.08.25 | ₩41,457 | ₩41,622 | ₩41,457 | ₩41,622 | +0.40% | 7.6천 |
|---|
| 2026.08.24 | ₩41,336 | ₩41,403 | ₩41,189 | ₩41,336 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩41,685 | ₩41,685 | ₩41,511 | ₩41,551 | -0.32% | 2.4만 |
|---|
| 2026.08.20 | ₩41,068 | ₩41,323 | ₩41,068 | ₩41,243 | +0.42% | 1.9만 |
|---|
| 2026.08.19 | ₩41,229 | ₩41,229 | ₩40,961 | ₩41,015 | -0.52% | 2.2만 |
|---|
| 2026.08.18 | ₩41,149 | ₩41,263 | ₩40,827 | ₩40,867 | -0.68% | 2.1만 |
|---|
| 2026.08.17 | ₩41,658 | ₩41,819 | ₩41,618 | ₩41,631 | -0.06% | 9.3천 |
|---|
| 2026.08.14 | ₩41,604 | ₩41,698 | ₩41,377 | ₩41,457 | -0.35% | 1.3만 |
|---|
| 2026.08.13 | ₩41,403 | ₩41,579 | ₩41,403 | ₩41,457 | +0.13% | 2.1만 |
|---|
| 2026.08.12 | ₩41,537 | ₩41,568 | ₩41,403 | ₩41,430 | -0.26% | 6.5만 |
|---|
| 2026.08.11 | ₩41,310 | ₩41,377 | ₩41,122 | ₩41,162 | -0.36% | 1.5만 |
|---|
| 2026.08.10 | ₩41,162 | ₩41,176 | ₩41,055 | ₩41,082 | -0.20% | 2.2만 |
|---|
| 2026.08.07 | ₩41,283 | ₩41,350 | ₩41,028 | ₩41,178 | -0.25% | 1.1만 |
|---|
| 2026.08.06 | ₩40,800 | ₩41,062 | ₩40,800 | ₩40,814 | +0.03% | 2.1만 |
|---|
| 2026.08.05 | ₩41,135 | ₩41,243 | ₩40,907 | ₩40,907 | -0.55% | 14.5만 |
|---|
| 2026.08.04 | ₩40,653 | ₩41,001 | ₩40,639 | ₩40,945 | +0.72% | 1.2만 |
|---|
| 2026.08.03 | ₩40,130 | ₩40,371 | ₩40,076 | ₩40,318 | +0.47% | 2.7만 |
|---|
| 2026.07.31 | ₩40,438 | ₩40,531 | ₩39,929 | ₩40,264 | -0.43% | 1.9만 |
|---|
| 2026.07.30 | ₩39,540 | ₩40,157 | ₩39,540 | ₩40,090 | +1.39% | 2.1만 |
|---|
| 2026.07.29 | ₩39,098 | ₩39,567 | ₩38,790 | ₩38,884 | -0.55% | 2.1만 |
|---|
| 2026.07.28 | ₩38,991 | ₩39,280 | ₩38,964 | ₩39,138 | +0.38% | 1.2만 |
|---|
| 2026.07.27 | ₩39,701 | ₩39,761 | ₩39,286 | ₩39,527 | -0.44% | 2.2만 |
|---|
| 2026.07.24 | ₩39,540 | ₩39,581 | ₩39,286 | ₩39,312 | -0.58% | 10.2만 |
|---|
| 2026.07.23 | ₩39,406 | ₩39,648 | ₩39,386 | ₩39,500 | +0.24% | 1.8만 |
|---|
| 2026.07.22 | ₩39,728 | ₩39,942 | ₩39,728 | ₩39,875 | +0.37% | 2.5만 |
|---|
| 2026.07.21 | ₩39,808 | ₩40,036 | ₩39,715 | ₩39,942 | +0.34% | 1.8만 |
|---|
| 2026.07.20 | ₩39,567 | ₩39,567 | ₩39,152 | ₩39,178 | -0.98% | 2.6만 |
|---|
| 2026.07.17 | ₩38,991 | ₩39,527 | ₩38,991 | ₩39,333 | +0.88% | 1.5만 |
|---|
| 2026.07.16 | ₩39,581 | ₩39,835 | ₩39,581 | ₩39,625 | +0.11% | 3.4만 |
|---|
| 2026.07.15 | ₩40,170 | ₩40,170 | ₩39,775 | ₩40,076 | -0.23% | 1.5만 |
|---|
| 2026.07.14 | ₩40,023 | ₩40,184 | ₩39,942 | ₩39,956 | -0.17% | 1.5만 |
|---|
| 2026.07.13 | ₩39,849 | ₩39,849 | ₩39,473 | ₩39,534 | -0.79% | 2.7만 |
|---|
| 2026.07.10 | ₩40,076 | ₩40,237 | ₩39,929 | ₩40,164 | +0.22% | 2.5만 |
|---|
| 2026.07.09 | ₩40,063 | ₩40,276 | ₩40,063 | ₩40,217 | +0.38% | 3.1만 |
|---|
| 2026.07.08 | ₩39,728 | ₩40,076 | ₩39,622 | ₩40,036 | +0.78% | 1.8만 |
|---|
| 2026.07.07 | ₩40,425 | ₩40,505 | ₩40,090 | ₩40,243 | -0.45% | 3.1만 |
|---|
| 2026.07.06 | ₩40,519 | ₩40,733 | ₩40,519 | ₩40,733 | +0.53% | 2.2만 |
|---|
| 2026.07.02 | ₩40,157 | ₩40,371 | ₩39,581 | ₩39,808 | -0.87% | 2만 |
|---|
| 2026.07.01 | ₩39,755 | ₩39,902 | ₩39,681 | ₩39,741 | -0.03% | 3.5만 |
|---|
| 2026.06.30 | ₩39,916 | ₩40,304 | ₩39,916 | ₩40,237 | +0.81% | 3.3만 |
|---|
| 2026.06.29 | ₩39,715 | ₩39,983 | ₩39,487 | ₩39,929 | +0.54% | 5.1만 |
|---|
| 2026.06.26 | ₩39,607 | ₩40,009 | ₩39,607 | ₩39,741 | +0.34% | 1.5만 |
|---|
| 2026.06.25 | ₩40,345 | ₩40,345 | ₩40,009 | ₩40,023 | -0.80% | 1.3만 |
|---|
| 2026.06.24 | ₩39,688 | ₩39,829 | ₩39,547 | ₩39,713 | +0.06% | 1.1만 |
|---|
| 2026.06.23 | ₩39,782 | ₩40,003 | ₩39,741 | ₩39,741 | -0.10% | 5.1만 |
|---|
| 2026.06.22 | ₩41,176 | ₩41,216 | ₩41,043 | ₩41,176 | 0.00% | 2.4만 |
|---|
| 2026.06.18 | ₩41,001 | ₩41,243 | ₩40,961 | ₩41,135 | +0.33% | 5.3만 |
|---|
| 2026.06.17 | ₩41,028 | ₩41,229 | ₩40,539 | ₩40,586 | -1.08% | 11.2만 |
|---|
| 2026.06.16 | ₩40,974 | ₩41,048 | ₩40,619 | ₩40,733 | -0.59% | 1.7만 |
|---|
| 2026.06.15 | ₩40,988 | ₩41,082 | ₩40,867 | ₩40,869 | -0.29% | 9.7천 |
|---|
| 2026.06.12 | ₩42,623 | ₩43,012 | ₩42,543 | ₩42,891 | +0.63% | 2.6만 |
|---|
| 2026.06.11 | ₩41,765 | ₩42,838 | ₩41,765 | ₩42,838 | +2.57% | 3만 |
|---|
| 2026.06.10 | ₩41,725 | ₩42,060 | ₩41,390 | ₩41,403 | -0.77% | 1.7만 |
|---|
| 2026.06.09 | ₩42,435 | ₩42,489 | ₩41,336 | ₩41,873 | -1.33% | 1.7만 |
|---|
| 2026.06.08 | ₩42,060 | ₩42,194 | ₩41,873 | ₩41,873 | -0.45% | 1.9만 |
|---|
| 2026.06.05 | ₩42,449 | ₩42,449 | ₩41,377 | ₩41,470 | -2.31% | 1.4만 |
|---|
| 2026.06.04 | ₩42,918 | ₩43,132 | ₩42,784 | ₩43,072 | +0.36% | 1.2만 |
|---|
| 2026.06.03 | ₩43,347 | ₩43,347 | ₩43,079 | ₩43,079 | -0.62% | 2.1만 |
|---|
| 2026.06.02 | ₩43,240 | ₩43,535 | ₩43,240 | ₩43,468 | +0.53% | 1.6만 |
|---|
| 2026.06.01 | ₩42,730 | ₩43,193 | ₩42,543 | ₩42,998 | +0.63% | 25.4만 |
|---|
| 2026.05.29 | ₩43,025 | ₩43,100 | ₩42,797 | ₩42,830 | -0.45% | 7.1만 |
|---|
| 2026.05.28 | ₩42,677 | ₩42,958 | ₩42,449 | ₩42,918 | +0.57% | 6만 |
|---|
| 2026.05.27 | ₩43,065 | ₩43,079 | ₩42,732 | ₩42,854 | -0.49% | 2만 |
|---|
| 2026.05.26 | ₩42,851 | ₩42,931 | ₩42,737 | ₩42,931 | +0.19% | 2만 |
|---|
| 2026.05.22 | ₩42,275 | ₩42,288 | ₩42,087 | ₩42,087 | -0.44% | 1.4만 |
|---|
| 2026.05.21 | ₩41,832 | ₩42,407 | ₩41,792 | ₩42,315 | +1.15% | 2만 |
|---|
| 2026.05.20 | ₩41,591 | ₩42,141 | ₩41,591 | ₩42,141 | +1.32% | 2.4만 |
|---|
| 2026.05.19 | ₩41,377 | ₩41,692 | ₩41,252 | ₩41,417 | +0.10% | 2.2만 |
|---|
| 2026.05.18 | ₩41,846 | ₩41,846 | ₩41,470 | ₩41,792 | -0.13% | 2.3만 |
|---|
| 2026.05.15 | ₩41,511 | ₩41,537 | ₩41,275 | ₩41,390 | -0.29% | 2.2만 |
|---|
| 2026.05.14 | ₩42,154 | ₩42,395 | ₩42,154 | ₩42,248 | +0.22% | 2.7만 |
|---|
| 2026.05.13 | ₩41,832 | ₩42,261 | ₩41,832 | ₩42,261 | +1.03% | 5.7만 |
|---|
| 2026.05.12 | ₩41,765 | ₩41,765 | ₩41,320 | ₩41,645 | -0.29% | 4만 |
|---|
| 2026.05.11 | ₩42,261 | ₩42,422 | ₩42,249 | ₩42,301 | +0.10% | 4.1만 |
|---|
| 2026.05.08 | ₩41,953 | ₩42,139 | ₩41,953 | ₩42,074 | +0.29% | 2.6만 |
|---|
| 2026.05.07 | ₩42,221 | ₩42,221 | ₩41,524 | ₩41,578 | -1.52% | 3만 |
|---|
| 2026.05.06 | ₩42,047 | ₩42,301 | ₩42,033 | ₩42,263 | +0.51% | 3.6만 |
|---|
| 2026.05.05 | ₩40,854 | ₩41,162 | ₩40,854 | ₩41,135 | +0.69% | 1.6만 |
|---|
| 2026.05.04 | ₩40,639 | ₩40,867 | ₩40,264 | ₩40,331 | -0.76% | 9.5천 |
|---|
| 2026.05.01 | ₩40,787 | ₩41,109 | ₩40,733 | ₩40,733 | -0.13% | 2.4만 |
|---|
| 2026.04.30 | ₩40,358 | ₩40,861 | ₩40,291 | ₩40,840 | +1.20% | 4.6만 |
|---|
| 2026.04.29 | ₩40,224 | ₩40,224 | ₩39,929 | ₩39,996 | -0.57% | 3.3만 |
|---|
| 2026.04.28 | ₩40,371 | ₩40,452 | ₩40,216 | ₩40,318 | -0.13% | 1.8만 |
|---|
| 2026.04.27 | ₩40,961 | ₩40,961 | ₩40,733 | ₩40,768 | -0.47% | 2.6만 |
|---|
| 2026.04.24 | ₩40,787 | ₩40,961 | ₩40,747 | ₩40,948 | +0.39% | 3.6만 |
|---|
| 2026.04.23 | ₩40,626 | ₩40,776 | ₩40,036 | ₩40,391 | -0.58% | 2.9만 |
|---|
| 2026.04.22 | ₩40,747 | ₩40,827 | ₩40,613 | ₩40,800 | +0.13% | 5.2만 |
|---|
| 2026.04.21 | ₩40,988 | ₩41,068 | ₩40,425 | ₩40,492 | -1.21% | 6만 |
|---|
| 2026.04.20 | ₩41,028 | ₩41,135 | ₩40,907 | ₩41,109 | +0.20% | 2.5만 |
|---|
| 2026.04.17 | ₩41,377 | ₩41,685 | ₩41,334 | ₩41,403 | +0.06% | 2.5만 |
|---|
| 2026.04.16 | ₩40,907 | ₩40,948 | ₩40,680 | ₩40,780 | -0.31% | 1.5만 |
|---|
| 2026.04.15 | ₩40,747 | ₩40,812 | ₩40,619 | ₩40,680 | -0.16% | 2.7만 |
|---|
| 2026.04.14 | ₩40,479 | ₩40,733 | ₩40,479 | ₩40,693 | +0.53% | 3.7만 |
|---|
| 2026.04.13 | ₩39,755 | ₩40,318 | ₩39,715 | ₩40,318 | +1.42% | 2.9만 |
|---|
| 2026.04.10 | ₩40,143 | ₩40,211 | ₩39,916 | ₩39,996 | -0.37% | 1.8만 |
|---|
| 2026.04.09 | ₩39,648 | ₩40,036 | ₩39,594 | ₩39,916 | +0.68% | 3만 |
|---|
| 2026.04.08 | ₩40,143 | ₩40,157 | ₩39,728 | ₩40,023 | -0.30% | 3.4만 |
|---|
| 2026.04.07 | ₩38,227 | ₩38,562 | ₩37,986 | ₩38,522 | +0.77% | 5.3만 |
|---|
| 2026.04.06 | ₩38,307 | ₩38,495 | ₩38,294 | ₩38,468 | +0.42% | 5만 |
|---|
| 2026.04.02 | ₩37,637 | ₩38,347 | ₩37,637 | ₩38,219 | +1.55% | 6만 |
|---|
| 2026.04.01 | ₩38,468 | ₩38,708 | ₩38,401 | ₩38,522 | +0.14% | 3.5만 |
|---|
| 2026.03.31 | ₩37,409 | ₩38,106 | ₩37,396 | ₩38,106 | +1.86% | 4.8만 |
|---|
| 2026.03.30 | ₩37,302 | ₩37,302 | ₩36,775 | ₩36,900 | -1.08% | 5.7만 |
|---|
| 2026.03.27 | ₩37,087 | ₩37,208 | ₩36,846 | ₩36,988 | -0.27% | 14.5만 |
|---|
| 2026.03.26 | ₩37,744 | ₩37,851 | ₩37,342 | ₩37,342 | -1.07% | 4.1만 |
|---|
| 2026.03.25 | ₩38,361 | ₩38,361 | ₩38,093 | ₩38,227 | -0.35% | 17.4만 |
|---|
| 2026.03.24 | ₩37,530 | ₩38,026 | ₩37,503 | ₩37,811 | +0.75% | 2.6만 |
|---|
| 2026.03.23 | ₩37,905 | ₩38,481 | ₩37,811 | ₩38,087 | +0.48% | 3.9만 |
|---|
| 2026.03.20 | ₩38,053 | ₩38,053 | ₩37,073 | ₩37,195 | -2.25% | 1.8만 |
|---|
| 2026.03.19 | ₩37,691 | ₩38,441 | ₩37,691 | ₩38,240 | +1.46% | 4.6만 |
|---|
| 2026.03.18 | ₩39,031 | ₩39,091 | ₩38,481 | ₩38,508 | -1.34% | 3.3만 |
|---|
| 2026.03.17 | ₩39,473 | ₩39,473 | ₩39,219 | ₩39,259 | -0.54% | 1.6만 |
|---|
| 2026.03.16 | ₩39,058 | ₩39,312 | ₩39,018 | ₩39,192 | +0.34% | 7.3만 |
|---|
| 2026.03.13 | ₩38,977 | ₩39,176 | ₩38,414 | ₩38,460 | -1.33% | 4.5만 |
|---|
| 2026.03.12 | ₩39,138 | ₩39,152 | ₩38,763 | ₩38,790 | -0.89% | 17.8만 |
|---|
| 2026.03.11 | ₩39,420 | ₩39,614 | ₩39,299 | ₩39,514 | +0.24% | 1.4만 |
|---|
| 2026.03.10 | ₩39,661 | ₩40,237 | ₩39,467 | ₩39,581 | -0.20% | 2.8만 |
|---|
| 2026.03.09 | ₩38,414 | ₩39,420 | ₩38,079 | ₩39,286 | +2.27% | 4.2만 |
|---|
| 2026.03.06 | ₩38,656 | ₩39,152 | ₩38,562 | ₩39,004 | +0.90% | 5.7만 |
|---|
| 2026.03.05 | ₩39,634 | ₩39,808 | ₩38,977 | ₩39,326 | -0.78% | 3.1만 |
|---|
| 2026.03.04 | ₩40,157 | ₩40,385 | ₩40,076 | ₩40,224 | +0.17% | 6.1만 |
|---|
| 2026.03.03 | ₩39,326 | ₩39,953 | ₩38,930 | ₩39,902 | +1.47% | 3.5만 |
|---|
| 2026.03.02 | ₩41,015 | ₩41,422 | ₩41,015 | ₩41,189 | +0.42% | 2.8만 |
|---|
| 2026.02.27 | ₩41,940 | ₩42,087 | ₩41,873 | ₩41,913 | -0.06% | 18.1만 |
|---|
| 2026.02.26 | ₩42,208 | ₩42,208 | ₩41,806 | ₩42,114 | -0.22% | 1.8만 |
|---|
| 2026.02.25 | ₩41,899 | ₩42,100 | ₩41,859 | ₩42,047 | +0.35% | 3.4만 |
|---|
| 2026.02.24 | ₩41,497 | ₩41,859 | ₩41,497 | ₩41,752 | +0.61% | 3.6만 |
|---|
| 2026.02.23 | ₩41,819 | ₩41,906 | ₩41,511 | ₩41,604 | -0.51% | 8.3만 |
|---|
| 2026.02.20 | ₩41,336 | ₩41,940 | ₩41,336 | ₩41,940 | +1.46% | 5.6만 |
|---|
| 2026.02.19 | ₩41,216 | ₩41,430 | ₩41,162 | ₩41,430 | +0.52% | 5.4만 |
|---|
| 2026.02.18 | ₩41,417 | ₩41,698 | ₩41,377 | ₩41,430 | +0.03% | 4.4만 |
|---|
| 2026.02.17 | ₩41,028 | ₩41,470 | ₩40,948 | ₩41,336 | +0.75% | 7.7만 |
|---|
| 2026.02.13 | ₩41,283 | ₩41,523 | ₩41,109 | ₩41,484 | +0.49% | 2.7만 |
|---|
| 2026.02.12 | ₩42,020 | ₩42,029 | ₩41,366 | ₩41,497 | -1.24% | 4.5만 |
|---|
| 2026.02.11 | ₩41,712 | ₩41,966 | ₩41,497 | ₩41,859 | +0.35% | 7.7만 |
|---|
| 2026.02.10 | ₩41,698 | ₩41,772 | ₩41,631 | ₩41,631 | -0.16% | 3.3만 |
|---|
| 2026.02.09 | ₩41,323 | ₩41,671 | ₩41,307 | ₩41,645 | +0.78% | 3.1만 |
|---|
| 2026.02.06 | ₩40,934 | ₩41,310 | ₩40,934 | ₩41,310 | +0.92% | 5.5만 |
|---|
| 2026.02.05 | ₩40,532 | ₩40,733 | ₩40,331 | ₩40,412 | -0.30% | 7.2만 |
|---|
| 2026.02.04 | ₩41,229 | ₩41,229 | ₩40,727 | ₩40,827 | -0.98% | 20.1만 |
|---|
| 2026.02.03 | ₩40,814 | ₩41,068 | ₩40,660 | ₩41,001 | +0.46% | 9.1만 |
|---|
| 2026.02.02 | ₩40,546 | ₩40,934 | ₩40,546 | ₩40,854 | +0.76% | 2.5만 |
|---|
| 2026.01.30 | ₩40,867 | ₩40,921 | ₩40,425 | ₩40,546 | -0.79% | 3.6만 |
|---|
| 2026.01.29 | ₩41,149 | ₩41,149 | ₩40,532 | ₩40,948 | -0.49% | 2.4만 |
|---|
| 2026.01.28 | ₩40,814 | ₩40,907 | ₩40,666 | ₩40,881 | +0.16% | 4.3만 |
|---|
| 2026.01.27 | ₩40,854 | ₩41,122 | ₩40,854 | ₩41,055 | +0.49% | 7.8만 |
|---|
| 2026.01.26 | ₩40,465 | ₩40,626 | ₩40,465 | ₩40,512 | +0.12% | 15.6만 |
|---|
| 2026.01.23 | ₩40,117 | ₩40,438 | ₩40,076 | ₩40,412 | +0.74% | 8.4만 |
|---|
| 2026.01.22 | ₩40,251 | ₩40,251 | ₩40,123 | ₩40,134 | -0.29% | 3.8만 |
|---|
| 2026.01.21 | ₩39,741 | ₩40,184 | ₩39,741 | ₩40,076 | +0.84% | 17.8만 |
|---|
| 2026.01.20 | ₩39,540 | ₩39,862 | ₩39,527 | ₩39,554 | +0.03% | 7.5만 |
|---|
| 2026.01.16 | ₩40,103 | ₩40,157 | ₩39,930 | ₩40,131 | +0.07% | 9.9만 |
|---|
| 2026.01.15 | ₩40,117 | ₩40,237 | ₩40,009 | ₩40,009 | -0.27% | 40.3만 |
|---|
| 2026.01.14 | ₩39,782 | ₩39,875 | ₩39,701 | ₩39,849 | +0.17% | 8.8만 |
|---|
| 2026.01.13 | ₩39,835 | ₩39,894 | ₩39,621 | ₩39,713 | -0.31% | 9.8만 |
|---|
| 2026.01.12 | ₩39,701 | ₩39,916 | ₩39,661 | ₩39,857 | +0.39% | 3.7만 |
|---|
| 2026.01.09 | ₩39,393 | ₩39,567 | ₩39,353 | ₩39,554 | +0.41% | 3.2만 |
|---|
| 2026.01.08 | ₩39,138 | ₩39,252 | ₩39,085 | ₩39,192 | +0.14% | 4.3만 |
|---|
| 2026.01.07 | ₩39,487 | ₩39,487 | ₩39,260 | ₩39,302 | -0.47% | 4.1만 |
|---|
| 2026.01.06 | ₩39,648 | ₩39,688 | ₩39,560 | ₩39,560 | -0.22% | 3.3만 |
|---|
| 2026.01.05 | ₩39,205 | ₩39,514 | ₩39,192 | ₩39,433 | +0.58% | 3.4만 |
|---|
| 2026.01.02 | ₩39,018 | ₩39,178 | ₩38,960 | ₩39,178 | +0.41% | 2.8만 |
|---|
| 2025.12.31 | ₩38,763 | ₩38,763 | ₩38,589 | ₩38,629 | -0.35% | 2.5만 |
|---|
| 2025.12.30 | ₩38,750 | ₩38,843 | ₩38,736 | ₩38,751 | +0.00% | 2.1만 |
|---|
| 2025.12.29 | ₩38,656 | ₩38,685 | ₩38,548 | ₩38,656 | 0.00% | 10.8만 |
|---|
| 2025.12.26 | ₩38,594 | ₩38,704 | ₩38,594 | ₩38,689 | +0.25% | 1.5만 |
|---|
| 2025.12.24 | ₩38,495 | ₩38,575 | ₩38,495 | ₩38,555 | +0.16% | 1만 |
|---|
| 2025.12.23 | ₩38,388 | ₩38,548 | ₩38,388 | ₩38,515 | +0.33% | 4.3만 |
|---|
| 2025.12.22 | ₩38,173 | ₩38,321 | ₩38,173 | ₩38,296 | +0.32% | 1.9만 |
|---|
| 2025.12.19 | ₩37,999 | ₩38,227 | ₩37,999 | ₩38,106 | +0.28% | 1.8만 |
|---|
| 2025.12.18 | ₩37,986 | ₩38,133 | ₩37,912 | ₩37,936 | -0.13% | 6.5만 |
|---|
| 2025.12.17 | ₩37,851 | ₩37,945 | ₩37,597 | ₩37,637 | -0.57% | 3.8만 |
|---|
| 2025.12.16 | ₩37,905 | ₩37,999 | ₩37,771 | ₩37,865 | -0.11% | 3.4만 |
|---|
| 2025.12.15 | ₩38,227 | ₩38,267 | ₩38,016 | ₩38,063 | -0.43% | 3.6만 |
|---|
| 2025.12.12 | ₩38,776 | ₩38,776 | ₩38,321 | ₩38,468 | -0.80% | 3.7만 |
|---|
| 2025.12.11 | ₩38,522 | ₩38,768 | ₩38,502 | ₩38,763 | +0.63% | 2.1만 |
|---|
| 2025.12.10 | ₩38,334 | ₩38,709 | ₩38,334 | ₩38,656 | +0.84% | 3.4만 |
|---|
| 2025.12.09 | ₩38,267 | ₩38,359 | ₩38,200 | ₩38,204 | -0.16% | 2.6만 |
|---|
| 2025.12.08 | ₩38,508 | ₩38,508 | ₩38,307 | ₩38,338 | -0.44% | 3만 |
|---|
| 2025.12.05 | ₩38,401 | ₩38,548 | ₩38,334 | ₩38,347 | -0.14% | 8만 |
|---|
| 2025.12.04 | ₩38,334 | ₩38,374 | ₩38,200 | ₩38,227 | -0.28% | 3.9만 |
|---|
| 2025.12.03 | ₩37,959 | ₩38,173 | ₩37,959 | ₩38,120 | +0.42% | 5만 |
|---|
| 2025.12.02 | ₩37,905 | ₩37,986 | ₩37,851 | ₩37,959 | +0.14% | 12.1만 |
|---|
| 2025.12.01 | ₩37,865 | ₩38,019 | ₩37,826 | ₩37,851 | -0.04% | 3.3만 |
|---|
| 2025.11.28 | ₩37,784 | ₩37,992 | ₩37,784 | ₩37,959 | +0.46% | 3.6만 |
|---|
| 2025.11.26 | ₩37,637 | ₩37,865 | ₩37,610 | ₩37,786 | +0.40% | 5.2만 |
|---|
| 2025.11.25 | ₩37,248 | ₩37,476 | ₩37,208 | ₩37,463 | +0.58% | 5.4만 |
|---|
| 2025.11.24 | ₩36,940 | ₩37,168 | ₩36,940 | ₩37,141 | +0.54% | 11.4만 |
|---|
| 2025.11.21 | ₩36,806 | ₩37,153 | ₩36,659 | ₩37,020 | +0.58% | 6.7만 |
|---|
| 2025.11.20 | ₩37,342 | ₩37,380 | ₩36,592 | ₩36,618 | -1.94% | 12.5만 |
|---|
| 2025.11.19 | ₩37,020 | ₩37,222 | ₩36,927 | ₩37,074 | +0.14% | 57.9만 |
|---|
| 2025.11.18 | ₩37,061 | ₩37,275 | ₩36,940 | ₩37,181 | +0.33% | 63.6만 |
|---|
| 2025.11.17 | ₩37,677 | ₩37,825 | ₩37,396 | ₩37,530 | -0.39% | 3.3만 |
|---|
| 2025.11.14 | ₩37,771 | ₩38,122 | ₩37,771 | ₩37,986 | +0.57% | 12.6만 |
|---|
| 2025.11.13 | ₩38,414 | ₩38,495 | ₩38,053 | ₩38,086 | -0.85% | 5.4만 |
|---|
| 2025.11.12 | ₩38,522 | ₩38,554 | ₩38,418 | ₩38,448 | -0.19% | 5.2만 |
|---|
| 2025.11.11 | ₩38,267 | ₩38,475 | ₩38,267 | ₩38,401 | +0.35% | 11.2만 |
|---|
| 2025.11.10 | ₩37,919 | ₩38,099 | ₩37,825 | ₩38,082 | +0.43% | 3.2만 |
|---|
| 2025.11.07 | ₩37,409 | ₩37,671 | ₩37,329 | ₩37,671 | +0.70% | 12만 |
|---|
| 2025.11.06 | ₩37,825 | ₩37,838 | ₩37,577 | ₩37,626 | -0.52% | 10.5만 |
|---|
| 2025.11.05 | ₩37,664 | ₩37,986 | ₩37,664 | ₩37,905 | +0.64% | 4.2만 |
|---|
| 2025.11.04 | ₩37,557 | ₩37,838 | ₩37,557 | ₩37,597 | +0.11% | 8.9만 |
|---|
| 2025.11.03 | ₩38,079 | ₩38,079 | ₩37,892 | ₩37,999 | -0.21% | 14.9만 |
|---|
| 2025.10.31 | ₩38,187 | ₩38,187 | ₩37,919 | ₩38,039 | -0.39% | 5.7만 |
|---|
| 2025.10.30 | ₩38,213 | ₩38,468 | ₩38,213 | ₩38,267 | +0.14% | 9.1만 |
|---|
| 2025.10.29 | ₩38,830 | ₩38,859 | ₩38,441 | ₩38,609 | -0.57% | 8.6만 |
|---|
| 2025.10.28 | ₩38,750 | ₩38,857 | ₩38,696 | ₩38,750 | 0.00% | 5만 |
|---|
| 2025.10.27 | ₩38,750 | ₩38,916 | ₩38,750 | ₩38,857 | +0.28% | 8.9만 |
|---|
| 2025.10.24 | ₩38,548 | ₩38,656 | ₩38,511 | ₩38,566 | +0.05% | 6.8만 |
|---|
| 2025.10.23 | ₩38,280 | ₩38,455 | ₩38,280 | ₩38,374 | +0.25% | 5.7만 |
|---|
| 2025.10.22 | ₩38,254 | ₩38,384 | ₩38,106 | ₩38,240 | -0.04% | 5.7만 |
|---|
| 2025.10.21 | ₩38,334 | ₩38,441 | ₩38,254 | ₩38,254 | -0.21% | 5.1만 |
|---|
| 2025.10.20 | ₩38,347 | ₩38,589 | ₩38,347 | ₩38,495 | +0.38% | 8.9만 |
|---|
| 2025.10.17 | ₩37,932 | ₩38,217 | ₩37,905 | ₩38,166 | +0.62% | 32.1만 |
|---|
| 2025.10.16 | ₩37,986 | ₩38,133 | ₩37,831 | ₩37,986 | 0.00% | 5.5만 |
|---|
| 2025.10.15 | ₩37,771 | ₩37,905 | ₩37,557 | ₩37,798 | +0.07% | 6.3만 |
|---|
| 2025.10.14 | ₩37,275 | ₩37,736 | ₩37,222 | ₩37,637 | +0.97% | 20만 |
|---|
| 2025.10.13 | ₩37,490 | ₩37,717 | ₩37,409 | ₩37,664 | +0.46% | 3.2만 |
|---|
| 2025.10.10 | ₩37,878 | ₩37,878 | ₩36,927 | ₩36,943 | -2.47% | 4.7만 |
|---|