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 | ₩40,726 | ₩40,967 | ₩39,693 | ₩40,229 | -1.22% | 11.5만 |
| 2026.09.28–2026.10.02 | ₩41,061 | ₩41,239 | ₩40,115 | ₩40,819 | -0.59% | 10.7만 |
| 2026.09.21–2026.09.25 | ₩41,329 | ₩41,805 | ₩40,632 | ₩41,275 | -0.13% | 17만 |
| 2026.09.14–2026.09.18 | ₩40,752 | ₩41,101 | ₩40,310 | ₩40,779 | +0.07% | 7.4만 |
| 2026.09.08–2026.09.11 | ₩41,986 | ₩41,986 | ₩40,886 | ₩41,342 | -1.53% | 6만 |
| 2026.08.31–2026.09.04 | ₩41,557 | ₩41,892 | ₩41,088 | ₩41,852 | +0.71% | 97.3만 |
| 2026.08.24–2026.08.28 | ₩41,356 | ₩41,825 | ₩41,208 | ₩41,513 | +0.38% | 8.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,839 |
| ₩40,846 |
| ₩41,570 |
| -0.26% |
| 9.5만 |
| 2026.08.10–2026.08.14 | ₩41,181 | ₩41,718 | ₩41,074 | ₩41,477 | +0.72% | 13.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,149 | ₩41,369 | ₩40,095 | ₩41,198 | +2.61% | 21.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,720 | ₩40,550 | ₩38,808 | ₩40,283 | +1.42% | 9.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,586 | ₩40,055 | ₩39,170 | ₩39,331 | -0.64% | 18.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,867 | ₩40,203 | ₩39,009 | ₩39,351 | -1.29% | 10.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,538 | ₩40,752 | ₩39,641 | ₩40,182 | -0.88% | 12.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,733 | ₩40,390 | ₩39,505 | ₩39,827 | +0.24% | 14만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,195 | ₩41,235 | ₩39,566 | ₩39,760 | -3.48% | 11.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,007 | ₩41,262 | ₩40,558 | ₩41,155 | +0.36% | 19.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,080 | ₩43,032 | ₩41,356 | ₩42,911 | +1.98% | 10.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,750 | ₩43,555 | ₩41,396 | ₩41,490 | -2.95% | 31.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,871 | ₩43,121 | ₩42,469 | ₩42,850 | -0.05% | 17.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,865 | ₩42,427 | ₩41,271 | ₩42,107 | +0.58% | 10.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,281 | ₩42,442 | ₩41,294 | ₩41,409 | -2.06% | 18.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,659 | ₩42,321 | ₩40,283 | ₩42,093 | +3.53% | 11.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,980 | ₩41,128 | ₩39,948 | ₩40,752 | -0.56% | 14.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,047 | ₩41,155 | ₩40,055 | ₩40,967 | -0.20% | 20.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,773 | ₩41,704 | ₩39,733 | ₩41,423 | +4.15% | 13.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,325 | ₩40,229 | ₩38,003 | ₩40,015 | +4.41% | 18.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,319 | ₩38,726 | ₩36,792 | ₩38,237 | +2.46% | 20만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,923 | ₩38,500 | ₩36,864 | ₩37,006 | -2.42% | 42.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,076 | ₩39,492 | ₩37,090 | ₩37,212 | -4.77% | 18.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,432 | ₩40,256 | ₩38,097 | ₩38,478 | +0.12% | 30.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,034 | ₩41,442 | ₩38,580 | ₩39,023 | -4.90% | 21.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,839 | ₩42,227 | ₩41,517 | ₩41,932 | +0.22% | 35.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,047 | ₩41,959 | ₩40,967 | ₩41,959 | +2.22% | 23만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,342 | ₩42,049 | ₩41,128 | ₩41,503 | +0.39% | 21.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,565 | ₩41,329 | ₩40,350 | ₩41,329 | +1.88% | 44.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,484 | ₩41,168 | ₩40,444 | ₩40,565 | +0.20% | 33.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,559 | ₩40,457 | ₩39,545 | ₩40,431 | +2.20% | 37.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,720 | ₩40,256 | ₩39,639 | ₩40,150 | +1.08% | 72.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,224 | ₩39,706 | ₩39,103 | ₩39,572 | +0.89% | 18.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,674 | ₩39,197 | ₩38,567 | ₩39,197 | +1.35% | 18.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,191 | ₩38,722 | ₩38,191 | ₩38,707 | +1.35% | 8.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,245 | ₩38,285 | ₩37,614 | ₩38,124 | -0.32% | 19.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,526 | ₩38,795 | ₩38,218 | ₩38,486 | -0.10% | 14.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,883 | ₩38,567 | ₩37,844 | ₩38,365 | +1.27% | 32.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,957 | ₩38,010 | ₩36,957 | ₩37,977 | +2.76% | 25.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,695 | ₩37,842 | ₩36,609 | ₩37,038 | -1.74% | 144만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,936 | ₩38,572 | ₩37,789 | ₩38,003 | +0.18% | 37.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,097 | ₩38,097 | ₩37,346 | ₩37,688 | -1.07% | 50.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,768 | ₩38,934 | ₩37,936 | ₩38,057 | -1.83% | 37.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,365 | ₩38,674 | ₩38,124 | ₩38,584 | +0.57% | 32.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,507 | ₩38,235 | ₩37,239 | ₩38,184 | +1.81% | 67만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,896 | ₩37,896 | ₩36,944 | ₩36,960 | -2.47% | 4.7만 |
|---|