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 | ₩40,189 | ₩40,243 | ₩40,083 | ₩40,229 | +0.10% | 1.6만 |
| 2026.10.08 | ₩39,934 | ₩40,028 | ₩39,693 | ₩39,894 | -0.10% | 4.5만 |
| 2026.10.07 | ₩40,028 | ₩40,236 | ₩40,022 | ₩40,149 | +0.30% | 1.5만 |
| 2026.10.06 | ₩40,846 | ₩40,885 | ₩40,685 | ₩40,685 | -0.39% | 2.4만 |
| 2026.10.05 | ₩40,726 | ₩40,967 | ₩40,645 | ₩40,886 | +0.40% | 1.5만 |
| 2026.10.02 | ₩40,699 | ₩40,873 | ₩40,659 | ₩40,819 | +0.30% | 1.6만 |
| 2026.10.01 | ₩40,444 | ₩40,444 | ₩40,115 | ₩40,337 | -0.27% | 1.7만 |
| 2026.09.30 | ₩41,007 | ₩41,007 | ₩40,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,524 |
| -1.18% |
| 1.8만 |
| 2026.09.29 | ₩41,007 | ₩41,069 | ₩40,826 | ₩40,980 | -0.07% | 2.7만 |
|---|
| 2026.09.28 | ₩41,061 | ₩41,239 | ₩40,826 | ₩41,007 | -0.13% | 2.9만 |
|---|
| 2026.09.25 | ₩41,168 | ₩41,354 | ₩41,088 | ₩41,275 | +0.26% | 1만 |
|---|
| 2026.09.24 | ₩40,886 | ₩41,047 | ₩40,632 | ₩40,873 | -0.03% | 4.6만 |
|---|
| 2026.09.23 | ₩41,436 | ₩41,436 | ₩40,967 | ₩41,047 | -0.94% | 2.5만 |
|---|
| 2026.09.22 | ₩41,557 | ₩41,805 | ₩41,463 | ₩41,785 | +0.55% | 7.2만 |
|---|
| 2026.09.21 | ₩41,329 | ₩41,557 | ₩41,289 | ₩41,557 | +0.55% | 1.7만 |
|---|
| 2026.09.18 | ₩40,699 | ₩40,779 | ₩40,565 | ₩40,779 | +0.20% | 1.3만 |
|---|
| 2026.09.17 | ₩41,021 | ₩41,101 | ₩40,980 | ₩40,980 | -0.10% | 1.1만 |
|---|
| 2026.09.16 | ₩40,806 | ₩40,900 | ₩40,310 | ₩40,457 | -0.85% | 1.8만 |
|---|
| 2026.09.15 | ₩40,672 | ₩40,672 | ₩40,439 | ₩40,578 | -0.23% | 1.3만 |
|---|
| 2026.09.14 | ₩40,752 | ₩40,994 | ₩40,632 | ₩40,766 | +0.03% | 2만 |
|---|
| 2026.09.11 | ₩41,409 | ₩41,423 | ₩41,317 | ₩41,342 | -0.16% | 9.7천 |
|---|
| 2026.09.10 | ₩41,034 | ₩41,155 | ₩40,886 | ₩40,900 | -0.33% | 1.5만 |
|---|
| 2026.09.09 | ₩41,503 | ₩41,584 | ₩41,302 | ₩41,329 | -0.42% | 1.8만 |
|---|
| 2026.09.08 | ₩41,986 | ₩41,986 | ₩41,765 | ₩41,812 | -0.42% | 1.8만 |
|---|
| 2026.09.04 | ₩41,597 | ₩41,892 | ₩41,597 | ₩41,852 | +0.61% | 91.1만 |
|---|
| 2026.09.03 | ₩41,450 | ₩41,670 | ₩41,342 | ₩41,597 | +0.36% | 1.1만 |
|---|
| 2026.09.02 | ₩41,195 | ₩41,329 | ₩41,155 | ₩41,329 | +0.33% | 1.3만 |
|---|
| 2026.09.01 | ₩41,356 | ₩41,403 | ₩41,088 | ₩41,208 | -0.36% | 1만 |
|---|
| 2026.08.31 | ₩41,557 | ₩41,557 | ₩41,235 | ₩41,302 | -0.61% | 2.7만 |
|---|
| 2026.08.28 | ₩41,704 | ₩41,825 | ₩41,424 | ₩41,513 | -0.46% | 1만 |
|---|
| 2026.08.27 | ₩41,664 | ₩41,664 | ₩41,409 | ₩41,509 | -0.37% | 2.3만 |
|---|
| 2026.08.26 | ₩41,704 | ₩41,798 | ₩41,584 | ₩41,611 | -0.23% | 3.2만 |
|---|
| 2026.08.25 | ₩41,477 | ₩41,641 | ₩41,477 | ₩41,641 | +0.40% | 7.6천 |
|---|
| 2026.08.24 | ₩41,356 | ₩41,423 | ₩41,208 | ₩41,356 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩41,704 | ₩41,704 | ₩41,530 | ₩41,570 | -0.32% | 2.4만 |
|---|
| 2026.08.20 | ₩41,088 | ₩41,342 | ₩41,088 | ₩41,262 | +0.42% | 1.9만 |
|---|
| 2026.08.19 | ₩41,249 | ₩41,249 | ₩40,980 | ₩41,034 | -0.52% | 2.2만 |
|---|
| 2026.08.18 | ₩41,168 | ₩41,282 | ₩40,846 | ₩40,886 | -0.68% | 2.1만 |
|---|
| 2026.08.17 | ₩41,678 | ₩41,839 | ₩41,637 | ₩41,651 | -0.06% | 9.3천 |
|---|
| 2026.08.14 | ₩41,624 | ₩41,718 | ₩41,396 | ₩41,477 | -0.35% | 1.3만 |
|---|
| 2026.08.13 | ₩41,423 | ₩41,599 | ₩41,423 | ₩41,477 | +0.13% | 2.1만 |
|---|
| 2026.08.12 | ₩41,557 | ₩41,588 | ₩41,423 | ₩41,450 | -0.26% | 6.5만 |
|---|
| 2026.08.11 | ₩41,329 | ₩41,396 | ₩41,141 | ₩41,181 | -0.36% | 1.5만 |
|---|
| 2026.08.10 | ₩41,181 | ₩41,195 | ₩41,074 | ₩41,101 | -0.20% | 2.2만 |
|---|
| 2026.08.07 | ₩41,302 | ₩41,369 | ₩41,047 | ₩41,198 | -0.25% | 1.1만 |
|---|
| 2026.08.06 | ₩40,819 | ₩41,081 | ₩40,819 | ₩40,833 | +0.03% | 2.1만 |
|---|
| 2026.08.05 | ₩41,155 | ₩41,262 | ₩40,927 | ₩40,927 | -0.55% | 14.5만 |
|---|
| 2026.08.04 | ₩40,672 | ₩41,021 | ₩40,659 | ₩40,964 | +0.72% | 1.2만 |
|---|
| 2026.08.03 | ₩40,149 | ₩40,390 | ₩40,095 | ₩40,337 | +0.47% | 2.7만 |
|---|
| 2026.07.31 | ₩40,457 | ₩40,550 | ₩39,948 | ₩40,283 | -0.43% | 1.9만 |
|---|
| 2026.07.30 | ₩39,559 | ₩40,176 | ₩39,559 | ₩40,109 | +1.39% | 2.1만 |
|---|
| 2026.07.29 | ₩39,116 | ₩39,586 | ₩38,808 | ₩38,902 | -0.55% | 2.1만 |
|---|
| 2026.07.28 | ₩39,009 | ₩39,299 | ₩38,982 | ₩39,157 | +0.38% | 1.2만 |
|---|
| 2026.07.27 | ₩39,720 | ₩39,780 | ₩39,304 | ₩39,545 | -0.44% | 2.2만 |
|---|
| 2026.07.24 | ₩39,559 | ₩39,599 | ₩39,304 | ₩39,331 | -0.58% | 10.2만 |
|---|
| 2026.07.23 | ₩39,425 | ₩39,666 | ₩39,405 | ₩39,519 | +0.24% | 1.8만 |
|---|
| 2026.07.22 | ₩39,747 | ₩39,961 | ₩39,747 | ₩39,894 | +0.37% | 2.5만 |
|---|
| 2026.07.21 | ₩39,827 | ₩40,055 | ₩39,733 | ₩39,961 | +0.34% | 1.8만 |
|---|
| 2026.07.20 | ₩39,586 | ₩39,586 | ₩39,170 | ₩39,197 | -0.98% | 2.6만 |
|---|
| 2026.07.17 | ₩39,009 | ₩39,545 | ₩39,009 | ₩39,351 | +0.88% | 1.5만 |
|---|
| 2026.07.16 | ₩39,599 | ₩39,854 | ₩39,599 | ₩39,643 | +0.11% | 3.4만 |
|---|
| 2026.07.15 | ₩40,189 | ₩40,189 | ₩39,794 | ₩40,095 | -0.23% | 1.5만 |
|---|
| 2026.07.14 | ₩40,042 | ₩40,203 | ₩39,961 | ₩39,975 | -0.17% | 1.5만 |
|---|
| 2026.07.13 | ₩39,867 | ₩39,867 | ₩39,492 | ₩39,552 | -0.79% | 2.7만 |
|---|
| 2026.07.10 | ₩40,095 | ₩40,256 | ₩39,948 | ₩40,182 | +0.22% | 2.5만 |
|---|
| 2026.07.09 | ₩40,082 | ₩40,295 | ₩40,082 | ₩40,236 | +0.38% | 3.1만 |
|---|
| 2026.07.08 | ₩39,747 | ₩40,095 | ₩39,641 | ₩40,055 | +0.78% | 1.8만 |
|---|
| 2026.07.07 | ₩40,444 | ₩40,524 | ₩40,109 | ₩40,262 | -0.45% | 3.1만 |
|---|
| 2026.07.06 | ₩40,538 | ₩40,752 | ₩40,538 | ₩40,752 | +0.53% | 2.2만 |
|---|
| 2026.07.02 | ₩40,176 | ₩40,390 | ₩39,599 | ₩39,827 | -0.87% | 2만 |
|---|
| 2026.07.01 | ₩39,773 | ₩39,921 | ₩39,700 | ₩39,760 | -0.03% | 3.5만 |
|---|
| 2026.06.30 | ₩39,934 | ₩40,323 | ₩39,934 | ₩40,256 | +0.81% | 3.3만 |
|---|
| 2026.06.29 | ₩39,733 | ₩40,001 | ₩39,505 | ₩39,948 | +0.54% | 5.1만 |
|---|
| 2026.06.26 | ₩39,626 | ₩40,028 | ₩39,626 | ₩39,760 | +0.34% | 1.5만 |
|---|
| 2026.06.25 | ₩40,363 | ₩40,363 | ₩40,028 | ₩40,042 | -0.80% | 1.3만 |
|---|
| 2026.06.24 | ₩39,706 | ₩39,847 | ₩39,566 | ₩39,732 | +0.06% | 1.1만 |
|---|
| 2026.06.23 | ₩39,800 | ₩40,022 | ₩39,760 | ₩39,760 | -0.10% | 5.1만 |
|---|
| 2026.06.22 | ₩41,195 | ₩41,235 | ₩41,062 | ₩41,195 | 0.00% | 2.4만 |
|---|
| 2026.06.18 | ₩41,021 | ₩41,262 | ₩40,980 | ₩41,155 | +0.33% | 5.3만 |
|---|
| 2026.06.17 | ₩41,047 | ₩41,249 | ₩40,558 | ₩40,605 | -1.08% | 11.2만 |
|---|
| 2026.06.16 | ₩40,994 | ₩41,068 | ₩40,638 | ₩40,752 | -0.59% | 1.7만 |
|---|
| 2026.06.15 | ₩41,007 | ₩41,101 | ₩40,886 | ₩40,888 | -0.29% | 9.7천 |
|---|
| 2026.06.12 | ₩42,643 | ₩43,032 | ₩42,563 | ₩42,911 | +0.63% | 2.6만 |
|---|
| 2026.06.11 | ₩41,785 | ₩42,858 | ₩41,785 | ₩42,858 | +2.57% | 3만 |
|---|
| 2026.06.10 | ₩41,745 | ₩42,080 | ₩41,409 | ₩41,423 | -0.77% | 1.7만 |
|---|
| 2026.06.09 | ₩42,455 | ₩42,509 | ₩41,356 | ₩41,892 | -1.33% | 1.7만 |
|---|
| 2026.06.08 | ₩42,080 | ₩42,214 | ₩41,892 | ₩41,892 | -0.45% | 1.9만 |
|---|
| 2026.06.05 | ₩42,469 | ₩42,469 | ₩41,396 | ₩41,490 | -2.31% | 1.4만 |
|---|
| 2026.06.04 | ₩42,938 | ₩43,153 | ₩42,804 | ₩43,092 | +0.36% | 1.2만 |
|---|
| 2026.06.03 | ₩43,367 | ₩43,367 | ₩43,099 | ₩43,099 | -0.62% | 2.1만 |
|---|
| 2026.06.02 | ₩43,260 | ₩43,555 | ₩43,260 | ₩43,488 | +0.53% | 1.6만 |
|---|
| 2026.06.01 | ₩42,750 | ₩43,213 | ₩42,563 | ₩43,019 | +0.63% | 25.4만 |
|---|
| 2026.05.29 | ₩43,045 | ₩43,121 | ₩42,817 | ₩42,850 | -0.45% | 7.1만 |
|---|
| 2026.05.28 | ₩42,697 | ₩42,978 | ₩42,469 | ₩42,938 | +0.57% | 6만 |
|---|
| 2026.05.27 | ₩43,086 | ₩43,099 | ₩42,752 | ₩42,874 | -0.49% | 2만 |
|---|
| 2026.05.26 | ₩42,871 | ₩42,952 | ₩42,757 | ₩42,952 | +0.19% | 2만 |
|---|
| 2026.05.22 | ₩42,295 | ₩42,308 | ₩42,107 | ₩42,107 | -0.44% | 1.4만 |
|---|
| 2026.05.21 | ₩41,852 | ₩42,427 | ₩41,812 | ₩42,335 | +1.15% | 2만 |
|---|
| 2026.05.20 | ₩41,611 | ₩42,160 | ₩41,611 | ₩42,160 | +1.32% | 2.4만 |
|---|
| 2026.05.19 | ₩41,396 | ₩41,711 | ₩41,271 | ₩41,436 | +0.10% | 2.2만 |
|---|
| 2026.05.18 | ₩41,865 | ₩41,865 | ₩41,490 | ₩41,812 | -0.13% | 2.3만 |
|---|
| 2026.05.15 | ₩41,530 | ₩41,557 | ₩41,294 | ₩41,409 | -0.29% | 2.2만 |
|---|
| 2026.05.14 | ₩42,174 | ₩42,415 | ₩42,174 | ₩42,268 | +0.22% | 2.7만 |
|---|
| 2026.05.13 | ₩41,852 | ₩42,281 | ₩41,852 | ₩42,281 | +1.03% | 5.7만 |
|---|
| 2026.05.12 | ₩41,785 | ₩41,785 | ₩41,340 | ₩41,664 | -0.29% | 4만 |
|---|
| 2026.05.11 | ₩42,281 | ₩42,442 | ₩42,269 | ₩42,321 | +0.10% | 4.1만 |
|---|
| 2026.05.08 | ₩41,973 | ₩42,159 | ₩41,973 | ₩42,093 | +0.29% | 2.6만 |
|---|
| 2026.05.07 | ₩42,241 | ₩42,241 | ₩41,544 | ₩41,597 | -1.52% | 3만 |
|---|
| 2026.05.06 | ₩42,067 | ₩42,321 | ₩42,053 | ₩42,282 | +0.51% | 3.6만 |
|---|
| 2026.05.05 | ₩40,873 | ₩41,181 | ₩40,873 | ₩41,155 | +0.69% | 1.6만 |
|---|
| 2026.05.04 | ₩40,659 | ₩40,886 | ₩40,283 | ₩40,350 | -0.76% | 9.5천 |
|---|
| 2026.05.01 | ₩40,806 | ₩41,128 | ₩40,752 | ₩40,752 | -0.13% | 2.4만 |
|---|
| 2026.04.30 | ₩40,377 | ₩40,880 | ₩40,310 | ₩40,860 | +1.20% | 4.6만 |
|---|
| 2026.04.29 | ₩40,243 | ₩40,243 | ₩39,948 | ₩40,015 | -0.57% | 3.3만 |
|---|
| 2026.04.28 | ₩40,390 | ₩40,471 | ₩40,235 | ₩40,337 | -0.13% | 1.8만 |
|---|
| 2026.04.27 | ₩40,980 | ₩40,980 | ₩40,752 | ₩40,787 | -0.47% | 2.6만 |
|---|
| 2026.04.24 | ₩40,806 | ₩40,980 | ₩40,766 | ₩40,967 | +0.39% | 3.6만 |
|---|
| 2026.04.23 | ₩40,645 | ₩40,795 | ₩40,055 | ₩40,410 | -0.58% | 2.9만 |
|---|
| 2026.04.22 | ₩40,766 | ₩40,846 | ₩40,632 | ₩40,819 | +0.13% | 5.2만 |
|---|
| 2026.04.21 | ₩41,007 | ₩41,088 | ₩40,444 | ₩40,511 | -1.21% | 6만 |
|---|
| 2026.04.20 | ₩41,047 | ₩41,155 | ₩40,927 | ₩41,128 | +0.20% | 2.5만 |
|---|
| 2026.04.17 | ₩41,396 | ₩41,704 | ₩41,353 | ₩41,423 | +0.06% | 2.5만 |
|---|
| 2026.04.16 | ₩40,927 | ₩40,967 | ₩40,699 | ₩40,799 | -0.31% | 1.5만 |
|---|
| 2026.04.15 | ₩40,766 | ₩40,831 | ₩40,638 | ₩40,699 | -0.16% | 2.7만 |
|---|
| 2026.04.14 | ₩40,498 | ₩40,752 | ₩40,498 | ₩40,712 | +0.53% | 3.7만 |
|---|
| 2026.04.13 | ₩39,773 | ₩40,337 | ₩39,733 | ₩40,337 | +1.42% | 2.9만 |
|---|
| 2026.04.10 | ₩40,162 | ₩40,229 | ₩39,934 | ₩40,015 | -0.37% | 1.8만 |
|---|
| 2026.04.09 | ₩39,666 | ₩40,055 | ₩39,613 | ₩39,934 | +0.68% | 3만 |
|---|
| 2026.04.08 | ₩40,162 | ₩40,176 | ₩39,747 | ₩40,042 | -0.30% | 3.4만 |
|---|
| 2026.04.07 | ₩38,245 | ₩38,580 | ₩38,003 | ₩38,540 | +0.77% | 5.3만 |
|---|
| 2026.04.06 | ₩38,325 | ₩38,513 | ₩38,312 | ₩38,486 | +0.42% | 5만 |
|---|
| 2026.04.02 | ₩37,655 | ₩38,365 | ₩37,655 | ₩38,237 | +1.55% | 6만 |
|---|
| 2026.04.01 | ₩38,486 | ₩38,726 | ₩38,419 | ₩38,540 | +0.14% | 3.5만 |
|---|
| 2026.03.31 | ₩37,427 | ₩38,124 | ₩37,413 | ₩38,124 | +1.86% | 4.8만 |
|---|
| 2026.03.30 | ₩37,319 | ₩37,319 | ₩36,792 | ₩36,917 | -1.08% | 5.7만 |
|---|
| 2026.03.27 | ₩37,105 | ₩37,226 | ₩36,864 | ₩37,006 | -0.27% | 14.5만 |
|---|
| 2026.03.26 | ₩37,762 | ₩37,869 | ₩37,360 | ₩37,360 | -1.07% | 4.1만 |
|---|
| 2026.03.25 | ₩38,379 | ₩38,379 | ₩38,111 | ₩38,245 | -0.35% | 17.4만 |
|---|
| 2026.03.24 | ₩37,547 | ₩38,044 | ₩37,521 | ₩37,829 | +0.75% | 2.6만 |
|---|
| 2026.03.23 | ₩37,923 | ₩38,500 | ₩37,829 | ₩38,105 | +0.48% | 3.9만 |
|---|
| 2026.03.20 | ₩38,070 | ₩38,070 | ₩37,090 | ₩37,212 | -2.25% | 1.8만 |
|---|
| 2026.03.19 | ₩37,708 | ₩38,459 | ₩37,708 | ₩38,258 | +1.46% | 4.6만 |
|---|
| 2026.03.18 | ₩39,049 | ₩39,110 | ₩38,500 | ₩38,526 | -1.34% | 3.3만 |
|---|
| 2026.03.17 | ₩39,492 | ₩39,492 | ₩39,237 | ₩39,277 | -0.54% | 1.6만 |
|---|
| 2026.03.16 | ₩39,076 | ₩39,331 | ₩39,036 | ₩39,210 | +0.34% | 7.3만 |
|---|
| 2026.03.13 | ₩38,996 | ₩39,194 | ₩38,432 | ₩38,478 | -1.33% | 4.5만 |
|---|
| 2026.03.12 | ₩39,157 | ₩39,170 | ₩38,781 | ₩38,808 | -0.89% | 17.8만 |
|---|
| 2026.03.11 | ₩39,438 | ₩39,633 | ₩39,318 | ₩39,532 | +0.24% | 1.4만 |
|---|
| 2026.03.10 | ₩39,680 | ₩40,256 | ₩39,485 | ₩39,599 | -0.20% | 2.8만 |
|---|
| 2026.03.09 | ₩38,432 | ₩39,438 | ₩38,097 | ₩39,304 | +2.27% | 4.2만 |
|---|
| 2026.03.06 | ₩38,674 | ₩39,170 | ₩38,580 | ₩39,023 | +0.90% | 5.7만 |
|---|
| 2026.03.05 | ₩39,653 | ₩39,827 | ₩38,996 | ₩39,344 | -0.78% | 3.1만 |
|---|
| 2026.03.04 | ₩40,176 | ₩40,404 | ₩40,095 | ₩40,243 | +0.17% | 6.1만 |
|---|
| 2026.03.03 | ₩39,344 | ₩39,972 | ₩38,949 | ₩39,921 | +1.47% | 3.5만 |
|---|
| 2026.03.02 | ₩41,034 | ₩41,442 | ₩41,034 | ₩41,208 | +0.42% | 2.8만 |
|---|
| 2026.02.27 | ₩41,959 | ₩42,107 | ₩41,892 | ₩41,932 | -0.06% | 18.1만 |
|---|
| 2026.02.26 | ₩42,227 | ₩42,227 | ₩41,825 | ₩42,134 | -0.22% | 1.8만 |
|---|
| 2026.02.25 | ₩41,919 | ₩42,120 | ₩41,879 | ₩42,067 | +0.35% | 3.4만 |
|---|
| 2026.02.24 | ₩41,517 | ₩41,879 | ₩41,517 | ₩41,772 | +0.61% | 3.6만 |
|---|
| 2026.02.23 | ₩41,839 | ₩41,926 | ₩41,530 | ₩41,624 | -0.51% | 8.3만 |
|---|
| 2026.02.20 | ₩41,356 | ₩41,959 | ₩41,356 | ₩41,959 | +1.46% | 5.6만 |
|---|
| 2026.02.19 | ₩41,235 | ₩41,450 | ₩41,181 | ₩41,450 | +0.52% | 5.4만 |
|---|
| 2026.02.18 | ₩41,436 | ₩41,718 | ₩41,396 | ₩41,450 | +0.03% | 4.4만 |
|---|
| 2026.02.17 | ₩41,047 | ₩41,490 | ₩40,967 | ₩41,356 | +0.75% | 7.7만 |
|---|
| 2026.02.13 | ₩41,302 | ₩41,542 | ₩41,128 | ₩41,503 | +0.49% | 2.7만 |
|---|
| 2026.02.12 | ₩42,040 | ₩42,049 | ₩41,385 | ₩41,517 | -1.24% | 4.5만 |
|---|
| 2026.02.11 | ₩41,731 | ₩41,986 | ₩41,517 | ₩41,879 | +0.35% | 7.7만 |
|---|
| 2026.02.10 | ₩41,718 | ₩41,792 | ₩41,651 | ₩41,651 | -0.16% | 3.3만 |
|---|
| 2026.02.09 | ₩41,342 | ₩41,691 | ₩41,326 | ₩41,664 | +0.78% | 3.1만 |
|---|
| 2026.02.06 | ₩40,954 | ₩41,329 | ₩40,954 | ₩41,329 | +0.92% | 5.5만 |
|---|
| 2026.02.05 | ₩40,551 | ₩40,752 | ₩40,350 | ₩40,431 | -0.30% | 7.2만 |
|---|
| 2026.02.04 | ₩41,249 | ₩41,249 | ₩40,746 | ₩40,846 | -0.98% | 20.1만 |
|---|
| 2026.02.03 | ₩40,833 | ₩41,088 | ₩40,679 | ₩41,021 | +0.46% | 9.1만 |
|---|
| 2026.02.02 | ₩40,565 | ₩40,954 | ₩40,565 | ₩40,873 | +0.76% | 2.5만 |
|---|
| 2026.01.30 | ₩40,886 | ₩40,940 | ₩40,444 | ₩40,565 | -0.79% | 3.6만 |
|---|
| 2026.01.29 | ₩41,168 | ₩41,168 | ₩40,551 | ₩40,967 | -0.49% | 2.4만 |
|---|
| 2026.01.28 | ₩40,833 | ₩40,927 | ₩40,685 | ₩40,900 | +0.16% | 4.3만 |
|---|
| 2026.01.27 | ₩40,873 | ₩41,141 | ₩40,873 | ₩41,074 | +0.49% | 7.8만 |
|---|
| 2026.01.26 | ₩40,484 | ₩40,645 | ₩40,484 | ₩40,531 | +0.12% | 15.6만 |
|---|
| 2026.01.23 | ₩40,136 | ₩40,457 | ₩40,095 | ₩40,431 | +0.74% | 8.4만 |
|---|
| 2026.01.22 | ₩40,270 | ₩40,270 | ₩40,142 | ₩40,153 | -0.29% | 3.8만 |
|---|
| 2026.01.21 | ₩39,760 | ₩40,203 | ₩39,760 | ₩40,095 | +0.84% | 17.8만 |
|---|
| 2026.01.20 | ₩39,559 | ₩39,881 | ₩39,545 | ₩39,572 | +0.03% | 7.5만 |
|---|
| 2026.01.16 | ₩40,122 | ₩40,176 | ₩39,949 | ₩40,150 | +0.07% | 9.9만 |
|---|
| 2026.01.15 | ₩40,136 | ₩40,256 | ₩40,028 | ₩40,028 | -0.27% | 40.3만 |
|---|
| 2026.01.14 | ₩39,800 | ₩39,894 | ₩39,720 | ₩39,867 | +0.17% | 8.8만 |
|---|
| 2026.01.13 | ₩39,854 | ₩39,913 | ₩39,639 | ₩39,732 | -0.31% | 9.8만 |
|---|
| 2026.01.12 | ₩39,720 | ₩39,934 | ₩39,680 | ₩39,875 | +0.39% | 3.7만 |
|---|
| 2026.01.09 | ₩39,411 | ₩39,586 | ₩39,371 | ₩39,572 | +0.41% | 3.2만 |
|---|
| 2026.01.08 | ₩39,157 | ₩39,271 | ₩39,103 | ₩39,210 | +0.14% | 4.3만 |
|---|
| 2026.01.07 | ₩39,505 | ₩39,505 | ₩39,279 | ₩39,320 | -0.47% | 4.1만 |
|---|
| 2026.01.06 | ₩39,666 | ₩39,706 | ₩39,579 | ₩39,579 | -0.22% | 3.3만 |
|---|
| 2026.01.05 | ₩39,224 | ₩39,532 | ₩39,210 | ₩39,452 | +0.58% | 3.4만 |
|---|
| 2026.01.02 | ₩39,036 | ₩39,197 | ₩38,978 | ₩39,197 | +0.41% | 2.8만 |
|---|
| 2025.12.31 | ₩38,781 | ₩38,781 | ₩38,607 | ₩38,647 | -0.35% | 2.5만 |
|---|
| 2025.12.30 | ₩38,768 | ₩38,862 | ₩38,754 | ₩38,769 | +0.00% | 2.1만 |
|---|
| 2025.12.29 | ₩38,674 | ₩38,703 | ₩38,567 | ₩38,674 | 0.00% | 10.8만 |
|---|
| 2025.12.26 | ₩38,612 | ₩38,722 | ₩38,612 | ₩38,707 | +0.25% | 1.5만 |
|---|
| 2025.12.24 | ₩38,513 | ₩38,593 | ₩38,513 | ₩38,573 | +0.16% | 1만 |
|---|
| 2025.12.23 | ₩38,406 | ₩38,567 | ₩38,406 | ₩38,533 | +0.33% | 4.3만 |
|---|
| 2025.12.22 | ₩38,191 | ₩38,339 | ₩38,191 | ₩38,314 | +0.32% | 1.9만 |
|---|
| 2025.12.19 | ₩38,017 | ₩38,245 | ₩38,017 | ₩38,124 | +0.28% | 1.8만 |
|---|
| 2025.12.18 | ₩38,003 | ₩38,151 | ₩37,930 | ₩37,954 | -0.13% | 6.5만 |
|---|
| 2025.12.17 | ₩37,869 | ₩37,963 | ₩37,614 | ₩37,655 | -0.57% | 3.8만 |
|---|
| 2025.12.16 | ₩37,923 | ₩38,017 | ₩37,789 | ₩37,883 | -0.11% | 3.4만 |
|---|
| 2025.12.15 | ₩38,245 | ₩38,285 | ₩38,034 | ₩38,081 | -0.43% | 3.6만 |
|---|
| 2025.12.12 | ₩38,795 | ₩38,795 | ₩38,339 | ₩38,486 | -0.80% | 3.7만 |
|---|
| 2025.12.11 | ₩38,540 | ₩38,787 | ₩38,520 | ₩38,781 | +0.63% | 2.1만 |
|---|
| 2025.12.10 | ₩38,352 | ₩38,728 | ₩38,352 | ₩38,674 | +0.84% | 3.4만 |
|---|
| 2025.12.09 | ₩38,285 | ₩38,378 | ₩38,218 | ₩38,222 | -0.16% | 2.6만 |
|---|
| 2025.12.08 | ₩38,526 | ₩38,526 | ₩38,325 | ₩38,356 | -0.44% | 3만 |
|---|
| 2025.12.05 | ₩38,419 | ₩38,567 | ₩38,352 | ₩38,365 | -0.14% | 8만 |
|---|
| 2025.12.04 | ₩38,352 | ₩38,392 | ₩38,218 | ₩38,245 | -0.28% | 3.9만 |
|---|
| 2025.12.03 | ₩37,977 | ₩38,191 | ₩37,977 | ₩38,137 | +0.42% | 5만 |
|---|
| 2025.12.02 | ₩37,923 | ₩38,003 | ₩37,869 | ₩37,977 | +0.14% | 12.1만 |
|---|
| 2025.12.01 | ₩37,883 | ₩38,037 | ₩37,844 | ₩37,869 | -0.04% | 3.3만 |
|---|
| 2025.11.28 | ₩37,802 | ₩38,010 | ₩37,802 | ₩37,977 | +0.46% | 3.6만 |
|---|
| 2025.11.26 | ₩37,655 | ₩37,883 | ₩37,628 | ₩37,804 | +0.40% | 5.2만 |
|---|
| 2025.11.25 | ₩37,266 | ₩37,494 | ₩37,226 | ₩37,480 | +0.58% | 5.4만 |
|---|
| 2025.11.24 | ₩36,957 | ₩37,185 | ₩36,957 | ₩37,159 | +0.54% | 11.4만 |
|---|
| 2025.11.21 | ₩36,823 | ₩37,171 | ₩36,676 | ₩37,038 | +0.58% | 6.7만 |
|---|
| 2025.11.20 | ₩37,360 | ₩37,397 | ₩36,609 | ₩36,636 | -1.94% | 12.5만 |
|---|
| 2025.11.19 | ₩37,038 | ₩37,239 | ₩36,944 | ₩37,092 | +0.14% | 57.9만 |
|---|
| 2025.11.18 | ₩37,078 | ₩37,293 | ₩36,957 | ₩37,199 | +0.33% | 63.6만 |
|---|
| 2025.11.17 | ₩37,695 | ₩37,842 | ₩37,413 | ₩37,547 | -0.39% | 3.3만 |
|---|
| 2025.11.14 | ₩37,789 | ₩38,140 | ₩37,789 | ₩38,003 | +0.57% | 12.6만 |
|---|
| 2025.11.13 | ₩38,432 | ₩38,513 | ₩38,070 | ₩38,104 | -0.85% | 5.4만 |
|---|
| 2025.11.12 | ₩38,540 | ₩38,572 | ₩38,437 | ₩38,466 | -0.19% | 5.2만 |
|---|
| 2025.11.11 | ₩38,285 | ₩38,493 | ₩38,285 | ₩38,419 | +0.35% | 11.2만 |
|---|
| 2025.11.10 | ₩37,936 | ₩38,117 | ₩37,842 | ₩38,100 | +0.43% | 3.2만 |
|---|
| 2025.11.07 | ₩37,427 | ₩37,688 | ₩37,346 | ₩37,688 | +0.70% | 12만 |
|---|
| 2025.11.06 | ₩37,842 | ₩37,856 | ₩37,594 | ₩37,644 | -0.52% | 10.5만 |
|---|
| 2025.11.05 | ₩37,682 | ₩38,003 | ₩37,682 | ₩37,923 | +0.64% | 4.2만 |
|---|
| 2025.11.04 | ₩37,574 | ₩37,856 | ₩37,574 | ₩37,614 | +0.11% | 8.9만 |
|---|
| 2025.11.03 | ₩38,097 | ₩38,097 | ₩37,910 | ₩38,017 | -0.21% | 14.9만 |
|---|
| 2025.10.31 | ₩38,205 | ₩38,205 | ₩37,936 | ₩38,057 | -0.39% | 5.7만 |
|---|
| 2025.10.30 | ₩38,231 | ₩38,486 | ₩38,231 | ₩38,285 | +0.14% | 9.1만 |
|---|
| 2025.10.29 | ₩38,848 | ₩38,878 | ₩38,459 | ₩38,627 | -0.57% | 8.6만 |
|---|
| 2025.10.28 | ₩38,768 | ₩38,875 | ₩38,714 | ₩38,768 | 0.00% | 5만 |
|---|
| 2025.10.27 | ₩38,768 | ₩38,934 | ₩38,768 | ₩38,875 | +0.28% | 8.9만 |
|---|
| 2025.10.24 | ₩38,567 | ₩38,674 | ₩38,529 | ₩38,584 | +0.05% | 6.8만 |
|---|
| 2025.10.23 | ₩38,298 | ₩38,473 | ₩38,298 | ₩38,392 | +0.25% | 5.7만 |
|---|
| 2025.10.22 | ₩38,272 | ₩38,402 | ₩38,124 | ₩38,258 | -0.04% | 5.7만 |
|---|
| 2025.10.21 | ₩38,352 | ₩38,459 | ₩38,272 | ₩38,272 | -0.21% | 5.1만 |
|---|
| 2025.10.20 | ₩38,365 | ₩38,607 | ₩38,365 | ₩38,513 | +0.38% | 8.9만 |
|---|
| 2025.10.17 | ₩37,950 | ₩38,235 | ₩37,923 | ₩38,184 | +0.62% | 32.1만 |
|---|
| 2025.10.16 | ₩38,003 | ₩38,151 | ₩37,849 | ₩38,003 | 0.00% | 5.5만 |
|---|
| 2025.10.15 | ₩37,789 | ₩37,923 | ₩37,574 | ₩37,816 | +0.07% | 6.3만 |
|---|
| 2025.10.14 | ₩37,293 | ₩37,754 | ₩37,239 | ₩37,655 | +0.97% | 20만 |
|---|
| 2025.10.13 | ₩37,507 | ₩37,735 | ₩37,427 | ₩37,682 | +0.46% | 3.2만 |
|---|
| 2025.10.10 | ₩37,896 | ₩37,896 | ₩36,944 | ₩36,960 | -2.47% | 4.7만 |
|---|