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 | ₩40,160 | ₩40,214 | ₩40,055 | ₩40,201 | +0.10% | 1.6만 |
| 2026.10.08 | ₩39,906 | ₩40,000 | ₩39,665 | ₩39,866 | -0.10% | 4.5만 |
| 2026.10.07 | ₩40,000 | ₩40,207 | ₩39,993 | ₩40,120 | +0.30% | 1.5만 |
| 2026.10.06 | ₩40,817 | ₩40,856 | ₩40,656 | ₩40,656 | -0.39% | 2.4만 |
| 2026.10.05 | ₩40,696 | ₩40,938 | ₩40,616 | ₩40,857 | +0.40% | 1.5만 |
| 2026.10.02 | ₩40,670 | ₩40,844 | ₩40,629 | ₩40,790 | +0.30% | 1.6만 |
| 2026.10.01 | ₩40,415 | ₩40,415 | ₩40,087 | ₩40,308 | -0.27% | 1.7만 |
| 2026.09.30 | ₩40,978 | ₩40,978 | ₩40,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,495 |
| -1.18% |
| 1.8만 |
| 2026.09.29 | ₩40,978 | ₩41,039 | ₩40,797 | ₩40,951 | -0.07% | 2.7만 |
|---|
| 2026.09.28 | ₩41,031 | ₩41,210 | ₩40,797 | ₩40,978 | -0.13% | 2.9만 |
|---|
| 2026.09.25 | ₩41,139 | ₩41,325 | ₩41,058 | ₩41,246 | +0.26% | 1만 |
|---|
| 2026.09.24 | ₩40,857 | ₩41,018 | ₩40,603 | ₩40,844 | -0.03% | 4.6만 |
|---|
| 2026.09.23 | ₩41,407 | ₩41,407 | ₩40,938 | ₩41,018 | -0.94% | 2.5만 |
|---|
| 2026.09.22 | ₩41,527 | ₩41,775 | ₩41,433 | ₩41,755 | +0.55% | 7.2만 |
|---|
| 2026.09.21 | ₩41,299 | ₩41,527 | ₩41,259 | ₩41,527 | +0.55% | 1.7만 |
|---|
| 2026.09.18 | ₩40,670 | ₩40,750 | ₩40,536 | ₩40,750 | +0.20% | 1.3만 |
|---|
| 2026.09.17 | ₩40,991 | ₩41,072 | ₩40,951 | ₩40,951 | -0.10% | 1.1만 |
|---|
| 2026.09.16 | ₩40,777 | ₩40,871 | ₩40,281 | ₩40,428 | -0.85% | 1.8만 |
|---|
| 2026.09.15 | ₩40,643 | ₩40,643 | ₩40,410 | ₩40,549 | -0.23% | 1.3만 |
|---|
| 2026.09.14 | ₩40,723 | ₩40,964 | ₩40,603 | ₩40,737 | +0.03% | 2만 |
|---|
| 2026.09.11 | ₩41,380 | ₩41,393 | ₩41,287 | ₩41,313 | -0.16% | 9.7천 |
|---|
| 2026.09.10 | ₩41,005 | ₩41,125 | ₩40,857 | ₩40,871 | -0.33% | 1.5만 |
|---|
| 2026.09.09 | ₩41,474 | ₩41,554 | ₩41,273 | ₩41,299 | -0.42% | 1.8만 |
|---|
| 2026.09.08 | ₩41,956 | ₩41,956 | ₩41,735 | ₩41,782 | -0.42% | 1.8만 |
|---|
| 2026.09.04 | ₩41,567 | ₩41,862 | ₩41,567 | ₩41,822 | +0.61% | 91.1만 |
|---|
| 2026.09.03 | ₩41,420 | ₩41,640 | ₩41,313 | ₩41,567 | +0.36% | 1.1만 |
|---|
| 2026.09.02 | ₩41,165 | ₩41,299 | ₩41,125 | ₩41,299 | +0.33% | 1.3만 |
|---|
| 2026.09.01 | ₩41,326 | ₩41,373 | ₩41,058 | ₩41,179 | -0.36% | 1만 |
|---|
| 2026.08.31 | ₩41,527 | ₩41,527 | ₩41,206 | ₩41,273 | -0.61% | 2.7만 |
|---|
| 2026.08.28 | ₩41,675 | ₩41,795 | ₩41,395 | ₩41,483 | -0.46% | 1만 |
|---|
| 2026.08.27 | ₩41,634 | ₩41,634 | ₩41,380 | ₩41,479 | -0.37% | 2.3만 |
|---|
| 2026.08.26 | ₩41,675 | ₩41,768 | ₩41,554 | ₩41,581 | -0.23% | 3.2만 |
|---|
| 2026.08.25 | ₩41,447 | ₩41,612 | ₩41,447 | ₩41,612 | +0.40% | 7.6천 |
|---|
| 2026.08.24 | ₩41,326 | ₩41,393 | ₩41,179 | ₩41,326 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩41,675 | ₩41,675 | ₩41,500 | ₩41,541 | -0.32% | 2.4만 |
|---|
| 2026.08.20 | ₩41,058 | ₩41,313 | ₩41,058 | ₩41,232 | +0.42% | 1.9만 |
|---|
| 2026.08.19 | ₩41,219 | ₩41,219 | ₩40,951 | ₩41,005 | -0.52% | 2.2만 |
|---|
| 2026.08.18 | ₩41,139 | ₩41,253 | ₩40,817 | ₩40,857 | -0.68% | 2.1만 |
|---|
| 2026.08.17 | ₩41,648 | ₩41,809 | ₩41,608 | ₩41,621 | -0.06% | 9.3천 |
|---|
| 2026.08.14 | ₩41,594 | ₩41,688 | ₩41,366 | ₩41,447 | -0.35% | 1.3만 |
|---|
| 2026.08.13 | ₩41,393 | ₩41,569 | ₩41,393 | ₩41,447 | +0.13% | 2.1만 |
|---|
| 2026.08.12 | ₩41,527 | ₩41,558 | ₩41,393 | ₩41,420 | -0.26% | 6.5만 |
|---|
| 2026.08.11 | ₩41,299 | ₩41,366 | ₩41,112 | ₩41,152 | -0.36% | 1.5만 |
|---|
| 2026.08.10 | ₩41,152 | ₩41,165 | ₩41,045 | ₩41,072 | -0.20% | 2.2만 |
|---|
| 2026.08.07 | ₩41,273 | ₩41,340 | ₩41,018 | ₩41,168 | -0.25% | 1.1만 |
|---|
| 2026.08.06 | ₩40,790 | ₩41,052 | ₩40,790 | ₩40,804 | +0.03% | 2.1만 |
|---|
| 2026.08.05 | ₩41,125 | ₩41,232 | ₩40,897 | ₩40,897 | -0.55% | 14.5만 |
|---|
| 2026.08.04 | ₩40,643 | ₩40,991 | ₩40,629 | ₩40,935 | +0.72% | 1.2만 |
|---|
| 2026.08.03 | ₩40,120 | ₩40,361 | ₩40,067 | ₩40,308 | +0.47% | 2.7만 |
|---|
| 2026.07.31 | ₩40,428 | ₩40,521 | ₩39,919 | ₩40,254 | -0.43% | 1.9만 |
|---|
| 2026.07.30 | ₩39,531 | ₩40,147 | ₩39,531 | ₩40,080 | +1.39% | 2.1만 |
|---|
| 2026.07.29 | ₩39,088 | ₩39,557 | ₩38,780 | ₩38,874 | -0.55% | 2.1만 |
|---|
| 2026.07.28 | ₩38,981 | ₩39,271 | ₩38,954 | ₩39,129 | +0.38% | 1.2만 |
|---|
| 2026.07.27 | ₩39,691 | ₩39,752 | ₩39,276 | ₩39,517 | -0.44% | 2.2만 |
|---|
| 2026.07.24 | ₩39,531 | ₩39,571 | ₩39,276 | ₩39,303 | -0.58% | 10.2만 |
|---|
| 2026.07.23 | ₩39,397 | ₩39,638 | ₩39,376 | ₩39,490 | +0.24% | 1.8만 |
|---|
| 2026.07.22 | ₩39,718 | ₩39,933 | ₩39,718 | ₩39,866 | +0.37% | 2.5만 |
|---|
| 2026.07.21 | ₩39,799 | ₩40,026 | ₩39,705 | ₩39,933 | +0.34% | 1.8만 |
|---|
| 2026.07.20 | ₩39,557 | ₩39,557 | ₩39,142 | ₩39,169 | -0.98% | 2.6만 |
|---|
| 2026.07.17 | ₩38,981 | ₩39,517 | ₩38,981 | ₩39,323 | +0.88% | 1.5만 |
|---|
| 2026.07.16 | ₩39,571 | ₩39,825 | ₩39,571 | ₩39,615 | +0.11% | 3.4만 |
|---|
| 2026.07.15 | ₩40,160 | ₩40,160 | ₩39,765 | ₩40,067 | -0.23% | 1.5만 |
|---|
| 2026.07.14 | ₩40,013 | ₩40,174 | ₩39,933 | ₩39,946 | -0.17% | 1.5만 |
|---|
| 2026.07.13 | ₩39,839 | ₩39,839 | ₩39,464 | ₩39,524 | -0.79% | 2.7만 |
|---|
| 2026.07.10 | ₩40,067 | ₩40,227 | ₩39,919 | ₩40,154 | +0.22% | 2.5만 |
|---|
| 2026.07.09 | ₩40,053 | ₩40,266 | ₩40,053 | ₩40,207 | +0.38% | 3.1만 |
|---|
| 2026.07.08 | ₩39,718 | ₩40,067 | ₩39,612 | ₩40,026 | +0.78% | 1.8만 |
|---|
| 2026.07.07 | ₩40,415 | ₩40,495 | ₩40,080 | ₩40,233 | -0.45% | 3.1만 |
|---|
| 2026.07.06 | ₩40,509 | ₩40,723 | ₩40,509 | ₩40,723 | +0.53% | 2.2만 |
|---|
| 2026.07.02 | ₩40,147 | ₩40,361 | ₩39,571 | ₩39,799 | -0.87% | 2만 |
|---|
| 2026.07.01 | ₩39,745 | ₩39,892 | ₩39,671 | ₩39,732 | -0.03% | 3.5만 |
|---|
| 2026.06.30 | ₩39,906 | ₩40,294 | ₩39,906 | ₩40,227 | +0.81% | 3.3만 |
|---|
| 2026.06.29 | ₩39,705 | ₩39,973 | ₩39,477 | ₩39,919 | +0.54% | 5.1만 |
|---|
| 2026.06.26 | ₩39,598 | ₩40,000 | ₩39,598 | ₩39,732 | +0.34% | 1.5만 |
|---|
| 2026.06.25 | ₩40,335 | ₩40,335 | ₩40,000 | ₩40,013 | -0.80% | 1.3만 |
|---|
| 2026.06.24 | ₩39,678 | ₩39,819 | ₩39,537 | ₩39,703 | +0.06% | 1.1만 |
|---|
| 2026.06.23 | ₩39,772 | ₩39,993 | ₩39,732 | ₩39,732 | -0.10% | 5.1만 |
|---|
| 2026.06.22 | ₩41,165 | ₩41,206 | ₩41,033 | ₩41,165 | 0.00% | 2.4만 |
|---|
| 2026.06.18 | ₩40,991 | ₩41,232 | ₩40,951 | ₩41,125 | +0.33% | 5.3만 |
|---|
| 2026.06.17 | ₩41,018 | ₩41,219 | ₩40,529 | ₩40,576 | -1.08% | 11.2만 |
|---|
| 2026.06.16 | ₩40,964 | ₩41,038 | ₩40,609 | ₩40,723 | -0.59% | 1.7만 |
|---|
| 2026.06.15 | ₩40,978 | ₩41,072 | ₩40,857 | ₩40,859 | -0.29% | 9.7천 |
|---|
| 2026.06.12 | ₩42,613 | ₩43,001 | ₩42,532 | ₩42,881 | +0.63% | 2.6만 |
|---|
| 2026.06.11 | ₩41,755 | ₩42,827 | ₩41,755 | ₩42,827 | +2.57% | 3만 |
|---|
| 2026.06.10 | ₩41,715 | ₩42,050 | ₩41,380 | ₩41,393 | -0.77% | 1.7만 |
|---|
| 2026.06.09 | ₩42,425 | ₩42,479 | ₩41,326 | ₩41,862 | -1.33% | 1.7만 |
|---|
| 2026.06.08 | ₩42,050 | ₩42,184 | ₩41,862 | ₩41,862 | -0.45% | 1.9만 |
|---|
| 2026.06.05 | ₩42,438 | ₩42,438 | ₩41,366 | ₩41,460 | -2.31% | 1.4만 |
|---|
| 2026.06.04 | ₩42,907 | ₩43,122 | ₩42,773 | ₩43,062 | +0.36% | 1.2만 |
|---|
| 2026.06.03 | ₩43,336 | ₩43,336 | ₩43,068 | ₩43,068 | -0.62% | 2.1만 |
|---|
| 2026.06.02 | ₩43,229 | ₩43,524 | ₩43,229 | ₩43,457 | +0.53% | 1.6만 |
|---|
| 2026.06.01 | ₩42,720 | ₩43,182 | ₩42,532 | ₩42,988 | +0.63% | 25.4만 |
|---|
| 2026.05.29 | ₩43,015 | ₩43,090 | ₩42,787 | ₩42,819 | -0.45% | 7.1만 |
|---|
| 2026.05.28 | ₩42,666 | ₩42,948 | ₩42,438 | ₩42,907 | +0.57% | 6만 |
|---|
| 2026.05.27 | ₩43,055 | ₩43,068 | ₩42,721 | ₩42,843 | -0.49% | 2만 |
|---|
| 2026.05.26 | ₩42,840 | ₩42,921 | ₩42,727 | ₩42,921 | +0.19% | 2만 |
|---|
| 2026.05.22 | ₩42,264 | ₩42,278 | ₩42,077 | ₩42,077 | -0.44% | 1.4만 |
|---|
| 2026.05.21 | ₩41,822 | ₩42,397 | ₩41,782 | ₩42,304 | +1.15% | 2만 |
|---|
| 2026.05.20 | ₩41,581 | ₩42,130 | ₩41,581 | ₩42,130 | +1.32% | 2.4만 |
|---|
| 2026.05.19 | ₩41,366 | ₩41,681 | ₩41,242 | ₩41,407 | +0.10% | 2.2만 |
|---|
| 2026.05.18 | ₩41,835 | ₩41,835 | ₩41,460 | ₩41,782 | -0.13% | 2.3만 |
|---|
| 2026.05.15 | ₩41,500 | ₩41,527 | ₩41,265 | ₩41,380 | -0.29% | 2.2만 |
|---|
| 2026.05.14 | ₩42,144 | ₩42,385 | ₩42,144 | ₩42,237 | +0.22% | 2.7만 |
|---|
| 2026.05.13 | ₩41,822 | ₩42,251 | ₩41,822 | ₩42,251 | +1.03% | 5.7만 |
|---|
| 2026.05.12 | ₩41,755 | ₩41,755 | ₩41,310 | ₩41,634 | -0.29% | 4만 |
|---|
| 2026.05.11 | ₩42,251 | ₩42,412 | ₩42,239 | ₩42,291 | +0.10% | 4.1만 |
|---|
| 2026.05.08 | ₩41,943 | ₩42,129 | ₩41,943 | ₩42,063 | +0.29% | 2.6만 |
|---|
| 2026.05.07 | ₩42,211 | ₩42,211 | ₩41,514 | ₩41,567 | -1.52% | 3만 |
|---|
| 2026.05.06 | ₩42,036 | ₩42,291 | ₩42,023 | ₩42,252 | +0.51% | 3.6만 |
|---|
| 2026.05.05 | ₩40,844 | ₩41,152 | ₩40,844 | ₩41,125 | +0.69% | 1.6만 |
|---|
| 2026.05.04 | ₩40,629 | ₩40,857 | ₩40,254 | ₩40,321 | -0.76% | 9.5천 |
|---|
| 2026.05.01 | ₩40,777 | ₩41,098 | ₩40,723 | ₩40,723 | -0.13% | 2.4만 |
|---|
| 2026.04.30 | ₩40,348 | ₩40,851 | ₩40,281 | ₩40,830 | +1.20% | 4.6만 |
|---|
| 2026.04.29 | ₩40,214 | ₩40,214 | ₩39,919 | ₩39,986 | -0.57% | 3.3만 |
|---|
| 2026.04.28 | ₩40,361 | ₩40,442 | ₩40,206 | ₩40,308 | -0.13% | 1.8만 |
|---|
| 2026.04.27 | ₩40,951 | ₩40,951 | ₩40,723 | ₩40,758 | -0.47% | 2.6만 |
|---|
| 2026.04.24 | ₩40,777 | ₩40,951 | ₩40,737 | ₩40,938 | +0.39% | 3.6만 |
|---|
| 2026.04.23 | ₩40,616 | ₩40,766 | ₩40,026 | ₩40,382 | -0.58% | 2.9만 |
|---|
| 2026.04.22 | ₩40,737 | ₩40,817 | ₩40,603 | ₩40,790 | +0.13% | 5.2만 |
|---|
| 2026.04.21 | ₩40,978 | ₩41,058 | ₩40,415 | ₩40,482 | -1.21% | 6만 |
|---|
| 2026.04.20 | ₩41,018 | ₩41,125 | ₩40,897 | ₩41,098 | +0.20% | 2.5만 |
|---|
| 2026.04.17 | ₩41,366 | ₩41,675 | ₩41,324 | ₩41,393 | +0.06% | 2.5만 |
|---|
| 2026.04.16 | ₩40,897 | ₩40,938 | ₩40,670 | ₩40,770 | -0.31% | 1.5만 |
|---|
| 2026.04.15 | ₩40,737 | ₩40,802 | ₩40,609 | ₩40,670 | -0.16% | 2.7만 |
|---|
| 2026.04.14 | ₩40,469 | ₩40,723 | ₩40,469 | ₩40,683 | +0.53% | 3.7만 |
|---|
| 2026.04.13 | ₩39,745 | ₩40,308 | ₩39,705 | ₩40,308 | +1.42% | 2.9만 |
|---|
| 2026.04.10 | ₩40,134 | ₩40,201 | ₩39,906 | ₩39,986 | -0.37% | 1.8만 |
|---|
| 2026.04.09 | ₩39,638 | ₩40,026 | ₩39,584 | ₩39,906 | +0.68% | 3만 |
|---|
| 2026.04.08 | ₩40,134 | ₩40,147 | ₩39,718 | ₩40,013 | -0.30% | 3.4만 |
|---|
| 2026.04.07 | ₩38,217 | ₩38,552 | ₩37,976 | ₩38,512 | +0.77% | 5.3만 |
|---|
| 2026.04.06 | ₩38,298 | ₩38,485 | ₩38,284 | ₩38,459 | +0.42% | 5만 |
|---|
| 2026.04.02 | ₩37,628 | ₩38,338 | ₩37,628 | ₩38,209 | +1.55% | 6만 |
|---|
| 2026.04.01 | ₩38,459 | ₩38,698 | ₩38,392 | ₩38,512 | +0.14% | 3.5만 |
|---|
| 2026.03.31 | ₩37,400 | ₩38,097 | ₩37,387 | ₩38,097 | +1.86% | 4.8만 |
|---|
| 2026.03.30 | ₩37,293 | ₩37,293 | ₩36,766 | ₩36,891 | -1.08% | 5.7만 |
|---|
| 2026.03.27 | ₩37,078 | ₩37,199 | ₩36,837 | ₩36,979 | -0.27% | 14.5만 |
|---|
| 2026.03.26 | ₩37,735 | ₩37,842 | ₩37,333 | ₩37,333 | -1.07% | 4.1만 |
|---|
| 2026.03.25 | ₩38,351 | ₩38,351 | ₩38,083 | ₩38,217 | -0.35% | 17.4만 |
|---|
| 2026.03.24 | ₩37,521 | ₩38,016 | ₩37,494 | ₩37,802 | +0.75% | 2.6만 |
|---|
| 2026.03.23 | ₩37,896 | ₩38,472 | ₩37,802 | ₩38,078 | +0.48% | 3.9만 |
|---|
| 2026.03.20 | ₩38,043 | ₩38,043 | ₩37,064 | ₩37,186 | -2.25% | 1.8만 |
|---|
| 2026.03.19 | ₩37,681 | ₩38,432 | ₩37,681 | ₩38,231 | +1.46% | 4.6만 |
|---|
| 2026.03.18 | ₩39,021 | ₩39,082 | ₩38,472 | ₩38,499 | -1.34% | 3.3만 |
|---|
| 2026.03.17 | ₩39,464 | ₩39,464 | ₩39,209 | ₩39,249 | -0.54% | 1.6만 |
|---|
| 2026.03.16 | ₩39,048 | ₩39,303 | ₩39,008 | ₩39,182 | +0.34% | 7.3만 |
|---|
| 2026.03.13 | ₩38,968 | ₩39,166 | ₩38,405 | ₩38,451 | -1.33% | 4.5만 |
|---|
| 2026.03.12 | ₩39,129 | ₩39,142 | ₩38,753 | ₩38,780 | -0.89% | 17.8만 |
|---|
| 2026.03.11 | ₩39,410 | ₩39,604 | ₩39,289 | ₩39,504 | +0.24% | 1.4만 |
|---|
| 2026.03.10 | ₩39,651 | ₩40,227 | ₩39,457 | ₩39,571 | -0.20% | 2.8만 |
|---|
| 2026.03.09 | ₩38,405 | ₩39,410 | ₩38,070 | ₩39,276 | +2.27% | 4.2만 |
|---|
| 2026.03.06 | ₩38,646 | ₩39,142 | ₩38,552 | ₩38,995 | +0.90% | 5.7만 |
|---|
| 2026.03.05 | ₩39,624 | ₩39,799 | ₩38,968 | ₩39,316 | -0.78% | 3.1만 |
|---|
| 2026.03.04 | ₩40,147 | ₩40,375 | ₩40,067 | ₩40,214 | +0.17% | 6.1만 |
|---|
| 2026.03.03 | ₩39,316 | ₩39,943 | ₩38,921 | ₩39,892 | +1.47% | 3.5만 |
|---|
| 2026.03.02 | ₩41,005 | ₩41,412 | ₩41,005 | ₩41,179 | +0.42% | 2.8만 |
|---|
| 2026.02.27 | ₩41,929 | ₩42,077 | ₩41,862 | ₩41,902 | -0.06% | 18.1만 |
|---|
| 2026.02.26 | ₩42,197 | ₩42,197 | ₩41,795 | ₩42,103 | -0.22% | 1.8만 |
|---|
| 2026.02.25 | ₩41,889 | ₩42,090 | ₩41,849 | ₩42,036 | +0.35% | 3.4만 |
|---|
| 2026.02.24 | ₩41,487 | ₩41,849 | ₩41,487 | ₩41,742 | +0.61% | 3.6만 |
|---|
| 2026.02.23 | ₩41,809 | ₩41,896 | ₩41,500 | ₩41,594 | -0.51% | 8.3만 |
|---|
| 2026.02.20 | ₩41,326 | ₩41,929 | ₩41,326 | ₩41,929 | +1.46% | 5.6만 |
|---|
| 2026.02.19 | ₩41,206 | ₩41,420 | ₩41,152 | ₩41,420 | +0.52% | 5.4만 |
|---|
| 2026.02.18 | ₩41,407 | ₩41,688 | ₩41,366 | ₩41,420 | +0.03% | 4.4만 |
|---|
| 2026.02.17 | ₩41,018 | ₩41,460 | ₩40,938 | ₩41,326 | +0.75% | 7.7만 |
|---|
| 2026.02.13 | ₩41,273 | ₩41,512 | ₩41,098 | ₩41,474 | +0.49% | 2.7만 |
|---|
| 2026.02.12 | ₩42,010 | ₩42,019 | ₩41,356 | ₩41,487 | -1.24% | 4.5만 |
|---|
| 2026.02.11 | ₩41,701 | ₩41,956 | ₩41,487 | ₩41,849 | +0.35% | 7.7만 |
|---|
| 2026.02.10 | ₩41,688 | ₩41,762 | ₩41,621 | ₩41,621 | -0.16% | 3.3만 |
|---|
| 2026.02.09 | ₩41,313 | ₩41,661 | ₩41,297 | ₩41,634 | +0.78% | 3.1만 |
|---|
| 2026.02.06 | ₩40,924 | ₩41,299 | ₩40,924 | ₩41,299 | +0.92% | 5.5만 |
|---|
| 2026.02.05 | ₩40,522 | ₩40,723 | ₩40,321 | ₩40,402 | -0.30% | 7.2만 |
|---|
| 2026.02.04 | ₩41,219 | ₩41,219 | ₩40,717 | ₩40,817 | -0.98% | 20.1만 |
|---|
| 2026.02.03 | ₩40,804 | ₩41,058 | ₩40,650 | ₩40,991 | +0.46% | 9.1만 |
|---|
| 2026.02.02 | ₩40,536 | ₩40,924 | ₩40,536 | ₩40,844 | +0.76% | 2.5만 |
|---|
| 2026.01.30 | ₩40,857 | ₩40,911 | ₩40,415 | ₩40,536 | -0.79% | 3.6만 |
|---|
| 2026.01.29 | ₩41,139 | ₩41,139 | ₩40,522 | ₩40,938 | -0.49% | 2.4만 |
|---|
| 2026.01.28 | ₩40,804 | ₩40,897 | ₩40,656 | ₩40,871 | +0.16% | 4.3만 |
|---|
| 2026.01.27 | ₩40,844 | ₩41,112 | ₩40,844 | ₩41,045 | +0.49% | 7.8만 |
|---|
| 2026.01.26 | ₩40,455 | ₩40,616 | ₩40,455 | ₩40,502 | +0.12% | 15.6만 |
|---|
| 2026.01.23 | ₩40,107 | ₩40,428 | ₩40,067 | ₩40,402 | +0.74% | 8.4만 |
|---|
| 2026.01.22 | ₩40,241 | ₩40,241 | ₩40,113 | ₩40,124 | -0.29% | 3.8만 |
|---|
| 2026.01.21 | ₩39,732 | ₩40,174 | ₩39,732 | ₩40,067 | +0.84% | 17.8만 |
|---|
| 2026.01.20 | ₩39,531 | ₩39,852 | ₩39,517 | ₩39,544 | +0.03% | 7.5만 |
|---|
| 2026.01.16 | ₩40,093 | ₩40,147 | ₩39,921 | ₩40,122 | +0.07% | 9.9만 |
|---|
| 2026.01.15 | ₩40,107 | ₩40,227 | ₩40,000 | ₩40,000 | -0.27% | 40.3만 |
|---|
| 2026.01.14 | ₩39,772 | ₩39,866 | ₩39,691 | ₩39,839 | +0.17% | 8.8만 |
|---|
| 2026.01.13 | ₩39,825 | ₩39,884 | ₩39,611 | ₩39,703 | -0.31% | 9.8만 |
|---|
| 2026.01.12 | ₩39,691 | ₩39,906 | ₩39,651 | ₩39,847 | +0.39% | 3.7만 |
|---|
| 2026.01.09 | ₩39,383 | ₩39,557 | ₩39,343 | ₩39,544 | +0.41% | 3.2만 |
|---|
| 2026.01.08 | ₩39,129 | ₩39,242 | ₩39,075 | ₩39,182 | +0.14% | 4.3만 |
|---|
| 2026.01.07 | ₩39,477 | ₩39,477 | ₩39,251 | ₩39,292 | -0.47% | 4.1만 |
|---|
| 2026.01.06 | ₩39,638 | ₩39,678 | ₩39,551 | ₩39,551 | -0.22% | 3.3만 |
|---|
| 2026.01.05 | ₩39,196 | ₩39,504 | ₩39,182 | ₩39,423 | +0.58% | 3.4만 |
|---|
| 2026.01.02 | ₩39,008 | ₩39,169 | ₩38,950 | ₩39,169 | +0.41% | 2.8만 |
|---|
| 2025.12.31 | ₩38,753 | ₩38,753 | ₩38,579 | ₩38,619 | -0.35% | 2.5만 |
|---|
| 2025.12.30 | ₩38,740 | ₩38,834 | ₩38,727 | ₩38,741 | +0.00% | 2.1만 |
|---|
| 2025.12.29 | ₩38,646 | ₩38,676 | ₩38,539 | ₩38,646 | 0.00% | 10.8만 |
|---|
| 2025.12.26 | ₩38,585 | ₩38,694 | ₩38,585 | ₩38,680 | +0.25% | 1.5만 |
|---|
| 2025.12.24 | ₩38,485 | ₩38,566 | ₩38,485 | ₩38,546 | +0.16% | 1만 |
|---|
| 2025.12.23 | ₩38,378 | ₩38,539 | ₩38,378 | ₩38,505 | +0.33% | 4.3만 |
|---|
| 2025.12.22 | ₩38,164 | ₩38,311 | ₩38,164 | ₩38,287 | +0.32% | 1.9만 |
|---|
| 2025.12.19 | ₩37,990 | ₩38,217 | ₩37,990 | ₩38,097 | +0.28% | 1.8만 |
|---|
| 2025.12.18 | ₩37,976 | ₩38,124 | ₩37,902 | ₩37,927 | -0.13% | 6.5만 |
|---|
| 2025.12.17 | ₩37,842 | ₩37,936 | ₩37,588 | ₩37,628 | -0.57% | 3.8만 |
|---|
| 2025.12.16 | ₩37,896 | ₩37,990 | ₩37,762 | ₩37,856 | -0.11% | 3.4만 |
|---|
| 2025.12.15 | ₩38,217 | ₩38,258 | ₩38,007 | ₩38,054 | -0.43% | 3.6만 |
|---|
| 2025.12.12 | ₩38,767 | ₩38,767 | ₩38,311 | ₩38,459 | -0.80% | 3.7만 |
|---|
| 2025.12.11 | ₩38,512 | ₩38,759 | ₩38,492 | ₩38,753 | +0.63% | 2.1만 |
|---|
| 2025.12.10 | ₩38,325 | ₩38,700 | ₩38,325 | ₩38,646 | +0.84% | 3.4만 |
|---|
| 2025.12.09 | ₩38,258 | ₩38,350 | ₩38,191 | ₩38,195 | -0.16% | 2.6만 |
|---|
| 2025.12.08 | ₩38,499 | ₩38,499 | ₩38,298 | ₩38,329 | -0.44% | 3만 |
|---|
| 2025.12.05 | ₩38,392 | ₩38,539 | ₩38,325 | ₩38,338 | -0.14% | 8만 |
|---|
| 2025.12.04 | ₩38,325 | ₩38,365 | ₩38,191 | ₩38,217 | -0.28% | 3.9만 |
|---|
| 2025.12.03 | ₩37,949 | ₩38,164 | ₩37,949 | ₩38,110 | +0.42% | 5만 |
|---|
| 2025.12.02 | ₩37,896 | ₩37,976 | ₩37,842 | ₩37,949 | +0.14% | 12.1만 |
|---|
| 2025.12.01 | ₩37,856 | ₩38,010 | ₩37,817 | ₩37,842 | -0.04% | 3.3만 |
|---|
| 2025.11.28 | ₩37,775 | ₩37,983 | ₩37,775 | ₩37,949 | +0.46% | 3.6만 |
|---|
| 2025.11.26 | ₩37,628 | ₩37,856 | ₩37,601 | ₩37,777 | +0.40% | 5.2만 |
|---|
| 2025.11.25 | ₩37,239 | ₩37,467 | ₩37,199 | ₩37,454 | +0.58% | 5.4만 |
|---|
| 2025.11.24 | ₩36,931 | ₩37,159 | ₩36,931 | ₩37,132 | +0.54% | 11.4만 |
|---|
| 2025.11.21 | ₩36,797 | ₩37,144 | ₩36,650 | ₩37,011 | +0.58% | 6.7만 |
|---|
| 2025.11.20 | ₩37,333 | ₩37,370 | ₩36,583 | ₩36,609 | -1.94% | 12.5만 |
|---|
| 2025.11.19 | ₩37,011 | ₩37,212 | ₩36,918 | ₩37,065 | +0.14% | 57.9만 |
|---|
| 2025.11.18 | ₩37,052 | ₩37,266 | ₩36,931 | ₩37,172 | +0.33% | 63.6만 |
|---|
| 2025.11.17 | ₩37,668 | ₩37,815 | ₩37,387 | ₩37,521 | -0.39% | 3.3만 |
|---|
| 2025.11.14 | ₩37,762 | ₩38,113 | ₩37,762 | ₩37,976 | +0.57% | 12.6만 |
|---|
| 2025.11.13 | ₩38,405 | ₩38,485 | ₩38,043 | ₩38,077 | -0.85% | 5.4만 |
|---|
| 2025.11.12 | ₩38,512 | ₩38,544 | ₩38,409 | ₩38,438 | -0.19% | 5.2만 |
|---|
| 2025.11.11 | ₩38,258 | ₩38,465 | ₩38,258 | ₩38,392 | +0.35% | 11.2만 |
|---|
| 2025.11.10 | ₩37,909 | ₩38,090 | ₩37,815 | ₩38,073 | +0.43% | 3.2만 |
|---|
| 2025.11.07 | ₩37,400 | ₩37,661 | ₩37,320 | ₩37,661 | +0.70% | 12만 |
|---|
| 2025.11.06 | ₩37,815 | ₩37,829 | ₩37,567 | ₩37,617 | -0.52% | 10.5만 |
|---|
| 2025.11.05 | ₩37,655 | ₩37,976 | ₩37,655 | ₩37,896 | +0.64% | 4.2만 |
|---|
| 2025.11.04 | ₩37,547 | ₩37,829 | ₩37,547 | ₩37,588 | +0.11% | 8.9만 |
|---|
| 2025.11.03 | ₩38,070 | ₩38,070 | ₩37,882 | ₩37,990 | -0.21% | 14.9만 |
|---|
| 2025.10.31 | ₩38,177 | ₩38,177 | ₩37,909 | ₩38,030 | -0.39% | 5.7만 |
|---|
| 2025.10.30 | ₩38,204 | ₩38,459 | ₩38,204 | ₩38,258 | +0.14% | 9.1만 |
|---|
| 2025.10.29 | ₩38,820 | ₩38,850 | ₩38,432 | ₩38,599 | -0.57% | 8.6만 |
|---|
| 2025.10.28 | ₩38,740 | ₩38,847 | ₩38,686 | ₩38,740 | 0.00% | 5만 |
|---|
| 2025.10.27 | ₩38,740 | ₩38,906 | ₩38,740 | ₩38,847 | +0.28% | 8.9만 |
|---|
| 2025.10.24 | ₩38,539 | ₩38,646 | ₩38,501 | ₩38,556 | +0.05% | 6.8만 |
|---|
| 2025.10.23 | ₩38,271 | ₩38,445 | ₩38,271 | ₩38,365 | +0.25% | 5.7만 |
|---|
| 2025.10.22 | ₩38,244 | ₩38,374 | ₩38,097 | ₩38,231 | -0.04% | 5.7만 |
|---|
| 2025.10.21 | ₩38,325 | ₩38,432 | ₩38,244 | ₩38,244 | -0.21% | 5.1만 |
|---|
| 2025.10.20 | ₩38,338 | ₩38,579 | ₩38,338 | ₩38,485 | +0.38% | 8.9만 |
|---|
| 2025.10.17 | ₩37,923 | ₩38,208 | ₩37,896 | ₩38,157 | +0.62% | 32.1만 |
|---|
| 2025.10.16 | ₩37,976 | ₩38,124 | ₩37,822 | ₩37,976 | 0.00% | 5.5만 |
|---|
| 2025.10.15 | ₩37,762 | ₩37,896 | ₩37,547 | ₩37,789 | +0.07% | 6.3만 |
|---|
| 2025.10.14 | ₩37,266 | ₩37,727 | ₩37,212 | ₩37,628 | +0.97% | 20만 |
|---|
| 2025.10.13 | ₩37,480 | ₩37,708 | ₩37,400 | ₩37,655 | +0.46% | 3.2만 |
|---|
| 2025.10.10 | ₩37,869 | ₩37,869 | ₩36,918 | ₩36,934 | -2.47% | 4.7만 |
|---|