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 | ₩40,198 | ₩40,251 | ₩40,092 | ₩40,238 | +0.10% | 1.6만 |
| 2026.10.08 | ₩39,943 | ₩40,037 | ₩39,701 | ₩39,902 | -0.10% | 4.5만 |
| 2026.10.07 | ₩40,037 | ₩40,245 | ₩40,030 | ₩40,157 | +0.30% | 1.5만 |
| 2026.10.06 | ₩40,855 | ₩40,894 | ₩40,694 | ₩40,694 | -0.39% | 2.4만 |
| 2026.10.05 | ₩40,734 | ₩40,975 | ₩40,654 | ₩40,895 | +0.40% | 1.5만 |
| 2026.10.02 | ₩40,707 | ₩40,882 | ₩40,667 | ₩40,828 | +0.30% | 1.6만 |
| 2026.10.01 | ₩40,452 | ₩40,452 | ₩40,124 | ₩40,345 | -0.27% | 1.7만 |
| 2026.09.30 | ₩41,016 | ₩41,016 | ₩40,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,533 |
| -1.18% |
| 1.8만 |
| 2026.09.29 | ₩41,016 | ₩41,077 | ₩40,835 | ₩40,989 | -0.07% | 2.7만 |
|---|
| 2026.09.28 | ₩41,069 | ₩41,248 | ₩40,835 | ₩41,016 | -0.13% | 2.9만 |
|---|
| 2026.09.25 | ₩41,177 | ₩41,363 | ₩41,096 | ₩41,284 | +0.26% | 1만 |
|---|
| 2026.09.24 | ₩40,895 | ₩41,056 | ₩40,640 | ₩40,882 | -0.03% | 4.6만 |
|---|
| 2026.09.23 | ₩41,445 | ₩41,445 | ₩40,975 | ₩41,056 | -0.94% | 2.5만 |
|---|
| 2026.09.22 | ₩41,566 | ₩41,814 | ₩41,472 | ₩41,794 | +0.55% | 7.2만 |
|---|
| 2026.09.21 | ₩41,338 | ₩41,566 | ₩41,297 | ₩41,566 | +0.55% | 1.7만 |
|---|
| 2026.09.18 | ₩40,707 | ₩40,788 | ₩40,573 | ₩40,788 | +0.20% | 1.3만 |
|---|
| 2026.09.17 | ₩41,029 | ₩41,110 | ₩40,989 | ₩40,989 | -0.10% | 1.1만 |
|---|
| 2026.09.16 | ₩40,815 | ₩40,908 | ₩40,318 | ₩40,466 | -0.85% | 1.8만 |
|---|
| 2026.09.15 | ₩40,680 | ₩40,680 | ₩40,447 | ₩40,587 | -0.23% | 1.3만 |
|---|
| 2026.09.14 | ₩40,761 | ₩41,002 | ₩40,640 | ₩40,774 | +0.03% | 2만 |
|---|
| 2026.09.11 | ₩41,418 | ₩41,432 | ₩41,326 | ₩41,351 | -0.16% | 9.7천 |
|---|
| 2026.09.10 | ₩41,043 | ₩41,163 | ₩40,895 | ₩40,908 | -0.33% | 1.5만 |
|---|
| 2026.09.09 | ₩41,512 | ₩41,592 | ₩41,311 | ₩41,338 | -0.42% | 1.8만 |
|---|
| 2026.09.08 | ₩41,995 | ₩41,995 | ₩41,774 | ₩41,820 | -0.42% | 1.8만 |
|---|
| 2026.09.04 | ₩41,606 | ₩41,901 | ₩41,606 | ₩41,861 | +0.61% | 91.1만 |
|---|
| 2026.09.03 | ₩41,458 | ₩41,678 | ₩41,351 | ₩41,606 | +0.36% | 1.1만 |
|---|
| 2026.09.02 | ₩41,204 | ₩41,338 | ₩41,163 | ₩41,338 | +0.33% | 1.3만 |
|---|
| 2026.09.01 | ₩41,364 | ₩41,411 | ₩41,096 | ₩41,217 | -0.36% | 1만 |
|---|
| 2026.08.31 | ₩41,566 | ₩41,566 | ₩41,244 | ₩41,311 | -0.61% | 2.7만 |
|---|
| 2026.08.28 | ₩41,713 | ₩41,834 | ₩41,433 | ₩41,521 | -0.46% | 1만 |
|---|
| 2026.08.27 | ₩41,673 | ₩41,673 | ₩41,418 | ₩41,517 | -0.37% | 2.3만 |
|---|
| 2026.08.26 | ₩41,713 | ₩41,807 | ₩41,592 | ₩41,619 | -0.23% | 3.2만 |
|---|
| 2026.08.25 | ₩41,485 | ₩41,650 | ₩41,485 | ₩41,650 | +0.40% | 7.6천 |
|---|
| 2026.08.24 | ₩41,364 | ₩41,432 | ₩41,217 | ₩41,364 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩41,713 | ₩41,713 | ₩41,539 | ₩41,579 | -0.32% | 2.4만 |
|---|
| 2026.08.20 | ₩41,096 | ₩41,351 | ₩41,096 | ₩41,271 | +0.42% | 1.9만 |
|---|
| 2026.08.19 | ₩41,257 | ₩41,257 | ₩40,989 | ₩41,043 | -0.52% | 2.2만 |
|---|
| 2026.08.18 | ₩41,177 | ₩41,291 | ₩40,855 | ₩40,895 | -0.68% | 2.1만 |
|---|
| 2026.08.17 | ₩41,686 | ₩41,847 | ₩41,646 | ₩41,660 | -0.06% | 9.3천 |
|---|
| 2026.08.14 | ₩41,633 | ₩41,727 | ₩41,405 | ₩41,485 | -0.35% | 1.3만 |
|---|
| 2026.08.13 | ₩41,432 | ₩41,607 | ₩41,432 | ₩41,485 | +0.13% | 2.1만 |
|---|
| 2026.08.12 | ₩41,566 | ₩41,596 | ₩41,432 | ₩41,458 | -0.26% | 6.5만 |
|---|
| 2026.08.11 | ₩41,338 | ₩41,405 | ₩41,150 | ₩41,190 | -0.36% | 1.5만 |
|---|
| 2026.08.10 | ₩41,190 | ₩41,204 | ₩41,083 | ₩41,110 | -0.20% | 2.2만 |
|---|
| 2026.08.07 | ₩41,311 | ₩41,378 | ₩41,056 | ₩41,206 | -0.25% | 1.1만 |
|---|
| 2026.08.06 | ₩40,828 | ₩41,090 | ₩40,828 | ₩40,841 | +0.03% | 2.1만 |
|---|
| 2026.08.05 | ₩41,163 | ₩41,271 | ₩40,935 | ₩40,935 | -0.55% | 14.5만 |
|---|
| 2026.08.04 | ₩40,680 | ₩41,029 | ₩40,667 | ₩40,973 | +0.72% | 1.2만 |
|---|
| 2026.08.03 | ₩40,157 | ₩40,399 | ₩40,104 | ₩40,345 | +0.47% | 2.7만 |
|---|
| 2026.07.31 | ₩40,466 | ₩40,558 | ₩39,956 | ₩40,291 | -0.43% | 1.9만 |
|---|
| 2026.07.30 | ₩39,567 | ₩40,184 | ₩39,567 | ₩40,117 | +1.39% | 2.1만 |
|---|
| 2026.07.29 | ₩39,125 | ₩39,594 | ₩38,816 | ₩38,910 | -0.55% | 2.1만 |
|---|
| 2026.07.28 | ₩39,017 | ₩39,307 | ₩38,990 | ₩39,165 | +0.38% | 1.2만 |
|---|
| 2026.07.27 | ₩39,728 | ₩39,788 | ₩39,312 | ₩39,554 | -0.44% | 2.2만 |
|---|
| 2026.07.24 | ₩39,567 | ₩39,607 | ₩39,312 | ₩39,339 | -0.58% | 10.2만 |
|---|
| 2026.07.23 | ₩39,433 | ₩39,674 | ₩39,413 | ₩39,527 | +0.24% | 1.8만 |
|---|
| 2026.07.22 | ₩39,755 | ₩39,970 | ₩39,755 | ₩39,902 | +0.37% | 2.5만 |
|---|
| 2026.07.21 | ₩39,835 | ₩40,063 | ₩39,742 | ₩39,970 | +0.34% | 1.8만 |
|---|
| 2026.07.20 | ₩39,594 | ₩39,594 | ₩39,178 | ₩39,205 | -0.98% | 2.6만 |
|---|
| 2026.07.17 | ₩39,017 | ₩39,554 | ₩39,017 | ₩39,359 | +0.88% | 1.5만 |
|---|
| 2026.07.16 | ₩39,607 | ₩39,862 | ₩39,607 | ₩39,652 | +0.11% | 3.4만 |
|---|
| 2026.07.15 | ₩40,198 | ₩40,198 | ₩39,802 | ₩40,104 | -0.23% | 1.5만 |
|---|
| 2026.07.14 | ₩40,050 | ₩40,211 | ₩39,970 | ₩39,983 | -0.17% | 1.5만 |
|---|
| 2026.07.13 | ₩39,876 | ₩39,876 | ₩39,500 | ₩39,560 | -0.79% | 2.7만 |
|---|
| 2026.07.10 | ₩40,104 | ₩40,265 | ₩39,956 | ₩40,191 | +0.22% | 2.5만 |
|---|
| 2026.07.09 | ₩40,090 | ₩40,304 | ₩40,090 | ₩40,245 | +0.38% | 3.1만 |
|---|
| 2026.07.08 | ₩39,755 | ₩40,104 | ₩39,649 | ₩40,063 | +0.78% | 1.8만 |
|---|
| 2026.07.07 | ₩40,452 | ₩40,533 | ₩40,117 | ₩40,270 | -0.45% | 3.1만 |
|---|
| 2026.07.06 | ₩40,546 | ₩40,761 | ₩40,546 | ₩40,761 | +0.53% | 2.2만 |
|---|
| 2026.07.02 | ₩40,184 | ₩40,399 | ₩39,607 | ₩39,835 | -0.87% | 2만 |
|---|
| 2026.07.01 | ₩39,782 | ₩39,929 | ₩39,708 | ₩39,768 | -0.03% | 3.5만 |
|---|
| 2026.06.30 | ₩39,943 | ₩40,332 | ₩39,943 | ₩40,265 | +0.81% | 3.3만 |
|---|
| 2026.06.29 | ₩39,742 | ₩40,010 | ₩39,514 | ₩39,956 | +0.54% | 5.1만 |
|---|
| 2026.06.26 | ₩39,634 | ₩40,037 | ₩39,634 | ₩39,768 | +0.34% | 1.5만 |
|---|
| 2026.06.25 | ₩40,372 | ₩40,372 | ₩40,037 | ₩40,050 | -0.80% | 1.3만 |
|---|
| 2026.06.24 | ₩39,715 | ₩39,856 | ₩39,574 | ₩39,740 | +0.06% | 1.1만 |
|---|
| 2026.06.23 | ₩39,809 | ₩40,030 | ₩39,768 | ₩39,768 | -0.10% | 5.1만 |
|---|
| 2026.06.22 | ₩41,204 | ₩41,244 | ₩41,071 | ₩41,204 | 0.00% | 2.4만 |
|---|
| 2026.06.18 | ₩41,029 | ₩41,271 | ₩40,989 | ₩41,163 | +0.33% | 5.3만 |
|---|
| 2026.06.17 | ₩41,056 | ₩41,257 | ₩40,566 | ₩40,613 | -1.08% | 11.2만 |
|---|
| 2026.06.16 | ₩41,002 | ₩41,076 | ₩40,647 | ₩40,761 | -0.59% | 1.7만 |
|---|
| 2026.06.15 | ₩41,016 | ₩41,110 | ₩40,895 | ₩40,896 | -0.29% | 9.7천 |
|---|
| 2026.06.12 | ₩42,652 | ₩43,041 | ₩42,572 | ₩42,920 | +0.63% | 2.6만 |
|---|
| 2026.06.11 | ₩41,794 | ₩42,867 | ₩41,794 | ₩42,867 | +2.57% | 3만 |
|---|
| 2026.06.10 | ₩41,753 | ₩42,089 | ₩41,418 | ₩41,432 | -0.77% | 1.7만 |
|---|
| 2026.06.09 | ₩42,464 | ₩42,518 | ₩41,364 | ₩41,901 | -1.33% | 1.7만 |
|---|
| 2026.06.08 | ₩42,089 | ₩42,223 | ₩41,901 | ₩41,901 | -0.45% | 1.9만 |
|---|
| 2026.06.05 | ₩42,478 | ₩42,478 | ₩41,405 | ₩41,499 | -2.31% | 1.4만 |
|---|
| 2026.06.04 | ₩42,947 | ₩43,162 | ₩42,813 | ₩43,101 | +0.36% | 1.2만 |
|---|
| 2026.06.03 | ₩43,376 | ₩43,376 | ₩43,108 | ₩43,108 | -0.62% | 2.1만 |
|---|
| 2026.06.02 | ₩43,269 | ₩43,564 | ₩43,269 | ₩43,497 | +0.53% | 1.6만 |
|---|
| 2026.06.01 | ₩42,759 | ₩43,222 | ₩42,572 | ₩43,028 | +0.63% | 25.4만 |
|---|
| 2026.05.29 | ₩43,054 | ₩43,130 | ₩42,826 | ₩42,859 | -0.45% | 7.1만 |
|---|
| 2026.05.28 | ₩42,706 | ₩42,987 | ₩42,478 | ₩42,947 | +0.57% | 6만 |
|---|
| 2026.05.27 | ₩43,095 | ₩43,108 | ₩42,761 | ₩42,883 | -0.49% | 2만 |
|---|
| 2026.05.26 | ₩42,880 | ₩42,961 | ₩42,766 | ₩42,961 | +0.19% | 2만 |
|---|
| 2026.05.22 | ₩42,303 | ₩42,317 | ₩42,116 | ₩42,116 | -0.44% | 1.4만 |
|---|
| 2026.05.21 | ₩41,861 | ₩42,436 | ₩41,820 | ₩42,344 | +1.15% | 2만 |
|---|
| 2026.05.20 | ₩41,619 | ₩42,169 | ₩41,619 | ₩42,169 | +1.32% | 2.4만 |
|---|
| 2026.05.19 | ₩41,405 | ₩41,720 | ₩41,280 | ₩41,445 | +0.10% | 2.2만 |
|---|
| 2026.05.18 | ₩41,874 | ₩41,874 | ₩41,499 | ₩41,820 | -0.13% | 2.3만 |
|---|
| 2026.05.15 | ₩41,539 | ₩41,566 | ₩41,303 | ₩41,418 | -0.29% | 2.2만 |
|---|
| 2026.05.14 | ₩42,183 | ₩42,424 | ₩42,183 | ₩42,277 | +0.22% | 2.7만 |
|---|
| 2026.05.13 | ₩41,861 | ₩42,290 | ₩41,861 | ₩42,290 | +1.03% | 5.7만 |
|---|
| 2026.05.12 | ₩41,794 | ₩41,794 | ₩41,348 | ₩41,673 | -0.29% | 4만 |
|---|
| 2026.05.11 | ₩42,290 | ₩42,451 | ₩42,278 | ₩42,330 | +0.10% | 4.1만 |
|---|
| 2026.05.08 | ₩41,981 | ₩42,168 | ₩41,981 | ₩42,102 | +0.29% | 2.6만 |
|---|
| 2026.05.07 | ₩42,250 | ₩42,250 | ₩41,552 | ₩41,606 | -1.52% | 3만 |
|---|
| 2026.05.06 | ₩42,075 | ₩42,330 | ₩42,062 | ₩42,291 | +0.51% | 3.6만 |
|---|
| 2026.05.05 | ₩40,882 | ₩41,190 | ₩40,882 | ₩41,163 | +0.69% | 1.6만 |
|---|
| 2026.05.04 | ₩40,667 | ₩40,895 | ₩40,291 | ₩40,359 | -0.76% | 9.5천 |
|---|
| 2026.05.01 | ₩40,815 | ₩41,136 | ₩40,761 | ₩40,761 | -0.13% | 2.4만 |
|---|
| 2026.04.30 | ₩40,385 | ₩40,888 | ₩40,318 | ₩40,868 | +1.20% | 4.6만 |
|---|
| 2026.04.29 | ₩40,251 | ₩40,251 | ₩39,956 | ₩40,023 | -0.57% | 3.3만 |
|---|
| 2026.04.28 | ₩40,399 | ₩40,479 | ₩40,243 | ₩40,345 | -0.13% | 1.8만 |
|---|
| 2026.04.27 | ₩40,989 | ₩40,989 | ₩40,761 | ₩40,796 | -0.47% | 2.6만 |
|---|
| 2026.04.24 | ₩40,815 | ₩40,989 | ₩40,774 | ₩40,975 | +0.39% | 3.6만 |
|---|
| 2026.04.23 | ₩40,654 | ₩40,804 | ₩40,063 | ₩40,419 | -0.58% | 2.9만 |
|---|
| 2026.04.22 | ₩40,774 | ₩40,855 | ₩40,640 | ₩40,828 | +0.13% | 5.2만 |
|---|
| 2026.04.21 | ₩41,016 | ₩41,096 | ₩40,452 | ₩40,519 | -1.21% | 6만 |
|---|
| 2026.04.20 | ₩41,056 | ₩41,163 | ₩40,935 | ₩41,136 | +0.20% | 2.5만 |
|---|
| 2026.04.17 | ₩41,405 | ₩41,713 | ₩41,362 | ₩41,432 | +0.06% | 2.5만 |
|---|
| 2026.04.16 | ₩40,935 | ₩40,975 | ₩40,707 | ₩40,808 | -0.31% | 1.5만 |
|---|
| 2026.04.15 | ₩40,774 | ₩40,840 | ₩40,647 | ₩40,707 | -0.16% | 2.7만 |
|---|
| 2026.04.14 | ₩40,506 | ₩40,761 | ₩40,506 | ₩40,721 | +0.53% | 3.7만 |
|---|
| 2026.04.13 | ₩39,782 | ₩40,345 | ₩39,742 | ₩40,345 | +1.42% | 2.9만 |
|---|
| 2026.04.10 | ₩40,171 | ₩40,238 | ₩39,943 | ₩40,023 | -0.37% | 1.8만 |
|---|
| 2026.04.09 | ₩39,674 | ₩40,063 | ₩39,621 | ₩39,943 | +0.68% | 3만 |
|---|
| 2026.04.08 | ₩40,171 | ₩40,184 | ₩39,755 | ₩40,050 | -0.30% | 3.4만 |
|---|
| 2026.04.07 | ₩38,253 | ₩38,588 | ₩38,011 | ₩38,548 | +0.77% | 5.3만 |
|---|
| 2026.04.06 | ₩38,333 | ₩38,521 | ₩38,320 | ₩38,494 | +0.42% | 5만 |
|---|
| 2026.04.02 | ₩37,663 | ₩38,373 | ₩37,663 | ₩38,245 | +1.55% | 6만 |
|---|
| 2026.04.01 | ₩38,494 | ₩38,734 | ₩38,427 | ₩38,548 | +0.14% | 3.5만 |
|---|
| 2026.03.31 | ₩37,435 | ₩38,132 | ₩37,421 | ₩38,132 | +1.86% | 4.8만 |
|---|
| 2026.03.30 | ₩37,327 | ₩37,327 | ₩36,800 | ₩36,925 | -1.08% | 5.7만 |
|---|
| 2026.03.27 | ₩37,113 | ₩37,233 | ₩36,871 | ₩37,013 | -0.27% | 14.5만 |
|---|
| 2026.03.26 | ₩37,770 | ₩37,877 | ₩37,368 | ₩37,368 | -1.07% | 4.1만 |
|---|
| 2026.03.25 | ₩38,387 | ₩38,387 | ₩38,119 | ₩38,253 | -0.35% | 17.4만 |
|---|
| 2026.03.24 | ₩37,555 | ₩38,052 | ₩37,528 | ₩37,837 | +0.75% | 2.6만 |
|---|
| 2026.03.23 | ₩37,931 | ₩38,508 | ₩37,837 | ₩38,113 | +0.48% | 3.9만 |
|---|
| 2026.03.20 | ₩38,078 | ₩38,078 | ₩37,098 | ₩37,220 | -2.25% | 1.8만 |
|---|
| 2026.03.19 | ₩37,716 | ₩38,467 | ₩37,716 | ₩38,266 | +1.46% | 4.6만 |
|---|
| 2026.03.18 | ₩39,057 | ₩39,118 | ₩38,508 | ₩38,534 | -1.34% | 3.3만 |
|---|
| 2026.03.17 | ₩39,500 | ₩39,500 | ₩39,245 | ₩39,286 | -0.54% | 1.6만 |
|---|
| 2026.03.16 | ₩39,084 | ₩39,339 | ₩39,044 | ₩39,218 | +0.34% | 7.3만 |
|---|
| 2026.03.13 | ₩39,004 | ₩39,202 | ₩38,441 | ₩38,486 | -1.33% | 4.5만 |
|---|
| 2026.03.12 | ₩39,165 | ₩39,178 | ₩38,789 | ₩38,816 | -0.89% | 17.8만 |
|---|
| 2026.03.11 | ₩39,446 | ₩39,641 | ₩39,326 | ₩39,540 | +0.24% | 1.4만 |
|---|
| 2026.03.10 | ₩39,688 | ₩40,265 | ₩39,493 | ₩39,607 | -0.20% | 2.8만 |
|---|
| 2026.03.09 | ₩38,441 | ₩39,446 | ₩38,105 | ₩39,312 | +2.27% | 4.2만 |
|---|
| 2026.03.06 | ₩38,682 | ₩39,178 | ₩38,588 | ₩39,031 | +0.90% | 5.7만 |
|---|
| 2026.03.05 | ₩39,661 | ₩39,835 | ₩39,004 | ₩39,353 | -0.78% | 3.1만 |
|---|
| 2026.03.04 | ₩40,184 | ₩40,412 | ₩40,104 | ₩40,251 | +0.17% | 6.1만 |
|---|
| 2026.03.03 | ₩39,353 | ₩39,980 | ₩38,957 | ₩39,929 | +1.47% | 3.5만 |
|---|
| 2026.03.02 | ₩41,043 | ₩41,450 | ₩41,043 | ₩41,217 | +0.42% | 2.8만 |
|---|
| 2026.02.27 | ₩41,968 | ₩42,116 | ₩41,901 | ₩41,941 | -0.06% | 18.1만 |
|---|
| 2026.02.26 | ₩42,236 | ₩42,236 | ₩41,834 | ₩42,142 | -0.22% | 1.8만 |
|---|
| 2026.02.25 | ₩41,928 | ₩42,129 | ₩41,888 | ₩42,075 | +0.35% | 3.4만 |
|---|
| 2026.02.24 | ₩41,525 | ₩41,888 | ₩41,525 | ₩41,780 | +0.61% | 3.6만 |
|---|
| 2026.02.23 | ₩41,847 | ₩41,934 | ₩41,539 | ₩41,633 | -0.51% | 8.3만 |
|---|
| 2026.02.20 | ₩41,364 | ₩41,968 | ₩41,364 | ₩41,968 | +1.46% | 5.6만 |
|---|
| 2026.02.19 | ₩41,244 | ₩41,458 | ₩41,190 | ₩41,458 | +0.52% | 5.4만 |
|---|
| 2026.02.18 | ₩41,445 | ₩41,727 | ₩41,405 | ₩41,458 | +0.03% | 4.4만 |
|---|
| 2026.02.17 | ₩41,056 | ₩41,499 | ₩40,975 | ₩41,364 | +0.75% | 7.7만 |
|---|
| 2026.02.13 | ₩41,311 | ₩41,551 | ₩41,136 | ₩41,512 | +0.49% | 2.7만 |
|---|
| 2026.02.12 | ₩42,049 | ₩42,058 | ₩41,394 | ₩41,525 | -1.24% | 4.5만 |
|---|
| 2026.02.11 | ₩41,740 | ₩41,995 | ₩41,525 | ₩41,888 | +0.35% | 7.7만 |
|---|
| 2026.02.10 | ₩41,727 | ₩41,800 | ₩41,660 | ₩41,660 | -0.16% | 3.3만 |
|---|
| 2026.02.09 | ₩41,351 | ₩41,700 | ₩41,335 | ₩41,673 | +0.78% | 3.1만 |
|---|
| 2026.02.06 | ₩40,962 | ₩41,338 | ₩40,962 | ₩41,338 | +0.92% | 5.5만 |
|---|
| 2026.02.05 | ₩40,560 | ₩40,761 | ₩40,359 | ₩40,439 | -0.30% | 7.2만 |
|---|
| 2026.02.04 | ₩41,257 | ₩41,257 | ₩40,754 | ₩40,855 | -0.98% | 20.1만 |
|---|
| 2026.02.03 | ₩40,841 | ₩41,096 | ₩40,687 | ₩41,029 | +0.46% | 9.1만 |
|---|
| 2026.02.02 | ₩40,573 | ₩40,962 | ₩40,573 | ₩40,882 | +0.76% | 2.5만 |
|---|
| 2026.01.30 | ₩40,895 | ₩40,949 | ₩40,452 | ₩40,573 | -0.79% | 3.6만 |
|---|
| 2026.01.29 | ₩41,177 | ₩41,177 | ₩40,560 | ₩40,975 | -0.49% | 2.4만 |
|---|
| 2026.01.28 | ₩40,841 | ₩40,935 | ₩40,694 | ₩40,908 | +0.16% | 4.3만 |
|---|
| 2026.01.27 | ₩40,882 | ₩41,150 | ₩40,882 | ₩41,083 | +0.49% | 7.8만 |
|---|
| 2026.01.26 | ₩40,493 | ₩40,654 | ₩40,493 | ₩40,540 | +0.12% | 15.6만 |
|---|
| 2026.01.23 | ₩40,144 | ₩40,466 | ₩40,104 | ₩40,439 | +0.74% | 8.4만 |
|---|
| 2026.01.22 | ₩40,278 | ₩40,278 | ₩40,151 | ₩40,161 | -0.29% | 3.8만 |
|---|
| 2026.01.21 | ₩39,768 | ₩40,211 | ₩39,768 | ₩40,104 | +0.84% | 17.8만 |
|---|
| 2026.01.20 | ₩39,567 | ₩39,889 | ₩39,554 | ₩39,581 | +0.03% | 7.5만 |
|---|
| 2026.01.16 | ₩40,130 | ₩40,184 | ₩39,957 | ₩40,159 | +0.07% | 9.9만 |
|---|
| 2026.01.15 | ₩40,144 | ₩40,265 | ₩40,037 | ₩40,037 | -0.27% | 40.3만 |
|---|
| 2026.01.14 | ₩39,809 | ₩39,902 | ₩39,728 | ₩39,876 | +0.17% | 8.8만 |
|---|
| 2026.01.13 | ₩39,862 | ₩39,921 | ₩39,648 | ₩39,740 | -0.31% | 9.8만 |
|---|
| 2026.01.12 | ₩39,728 | ₩39,943 | ₩39,688 | ₩39,884 | +0.39% | 3.7만 |
|---|
| 2026.01.09 | ₩39,420 | ₩39,594 | ₩39,379 | ₩39,581 | +0.41% | 3.2만 |
|---|
| 2026.01.08 | ₩39,165 | ₩39,279 | ₩39,111 | ₩39,218 | +0.14% | 4.3만 |
|---|
| 2026.01.07 | ₩39,514 | ₩39,514 | ₩39,287 | ₩39,328 | -0.47% | 4.1만 |
|---|
| 2026.01.06 | ₩39,674 | ₩39,715 | ₩39,587 | ₩39,587 | -0.22% | 3.3만 |
|---|
| 2026.01.05 | ₩39,232 | ₩39,540 | ₩39,218 | ₩39,460 | +0.58% | 3.4만 |
|---|
| 2026.01.02 | ₩39,044 | ₩39,205 | ₩38,986 | ₩39,205 | +0.41% | 2.8만 |
|---|
| 2025.12.31 | ₩38,789 | ₩38,789 | ₩38,615 | ₩38,655 | -0.35% | 2.5만 |
|---|
| 2025.12.30 | ₩38,776 | ₩38,870 | ₩38,762 | ₩38,777 | +0.00% | 2.1만 |
|---|
| 2025.12.29 | ₩38,682 | ₩38,711 | ₩38,575 | ₩38,682 | 0.00% | 10.8만 |
|---|
| 2025.12.26 | ₩38,620 | ₩38,730 | ₩38,620 | ₩38,715 | +0.25% | 1.5만 |
|---|
| 2025.12.24 | ₩38,521 | ₩38,601 | ₩38,521 | ₩38,581 | +0.16% | 1만 |
|---|
| 2025.12.23 | ₩38,414 | ₩38,575 | ₩38,414 | ₩38,541 | +0.33% | 4.3만 |
|---|
| 2025.12.22 | ₩38,199 | ₩38,347 | ₩38,199 | ₩38,322 | +0.32% | 1.9만 |
|---|
| 2025.12.19 | ₩38,025 | ₩38,253 | ₩38,025 | ₩38,132 | +0.28% | 1.8만 |
|---|
| 2025.12.18 | ₩38,011 | ₩38,159 | ₩37,938 | ₩37,962 | -0.13% | 6.5만 |
|---|
| 2025.12.17 | ₩37,877 | ₩37,971 | ₩37,622 | ₩37,663 | -0.57% | 3.8만 |
|---|
| 2025.12.16 | ₩37,931 | ₩38,025 | ₩37,797 | ₩37,891 | -0.11% | 3.4만 |
|---|
| 2025.12.15 | ₩38,253 | ₩38,293 | ₩38,042 | ₩38,089 | -0.43% | 3.6만 |
|---|
| 2025.12.12 | ₩38,803 | ₩38,803 | ₩38,347 | ₩38,494 | -0.80% | 3.7만 |
|---|
| 2025.12.11 | ₩38,548 | ₩38,795 | ₩38,528 | ₩38,789 | +0.63% | 2.1만 |
|---|
| 2025.12.10 | ₩38,360 | ₩38,736 | ₩38,360 | ₩38,682 | +0.84% | 3.4만 |
|---|
| 2025.12.09 | ₩38,293 | ₩38,386 | ₩38,226 | ₩38,230 | -0.16% | 2.6만 |
|---|
| 2025.12.08 | ₩38,534 | ₩38,534 | ₩38,333 | ₩38,364 | -0.44% | 3만 |
|---|
| 2025.12.05 | ₩38,427 | ₩38,575 | ₩38,360 | ₩38,373 | -0.14% | 8만 |
|---|
| 2025.12.04 | ₩38,360 | ₩38,400 | ₩38,226 | ₩38,253 | -0.28% | 3.9만 |
|---|
| 2025.12.03 | ₩37,984 | ₩38,199 | ₩37,984 | ₩38,145 | +0.42% | 5만 |
|---|
| 2025.12.02 | ₩37,931 | ₩38,011 | ₩37,877 | ₩37,984 | +0.14% | 12.1만 |
|---|
| 2025.12.01 | ₩37,891 | ₩38,045 | ₩37,852 | ₩37,877 | -0.04% | 3.3만 |
|---|
| 2025.11.28 | ₩37,810 | ₩38,018 | ₩37,810 | ₩37,984 | +0.46% | 3.6만 |
|---|
| 2025.11.26 | ₩37,663 | ₩37,891 | ₩37,636 | ₩37,811 | +0.40% | 5.2만 |
|---|
| 2025.11.25 | ₩37,274 | ₩37,502 | ₩37,233 | ₩37,488 | +0.58% | 5.4만 |
|---|
| 2025.11.24 | ₩36,965 | ₩37,193 | ₩36,965 | ₩37,166 | +0.54% | 11.4만 |
|---|
| 2025.11.21 | ₩36,831 | ₩37,178 | ₩36,683 | ₩37,046 | +0.58% | 6.7만 |
|---|
| 2025.11.20 | ₩37,368 | ₩37,405 | ₩36,616 | ₩36,643 | -1.94% | 12.5만 |
|---|
| 2025.11.19 | ₩37,046 | ₩37,247 | ₩36,952 | ₩37,099 | +0.14% | 57.9만 |
|---|
| 2025.11.18 | ₩37,086 | ₩37,300 | ₩36,965 | ₩37,207 | +0.33% | 63.6만 |
|---|
| 2025.11.17 | ₩37,703 | ₩37,850 | ₩37,421 | ₩37,555 | -0.39% | 3.3만 |
|---|
| 2025.11.14 | ₩37,797 | ₩38,148 | ₩37,797 | ₩38,011 | +0.57% | 12.6만 |
|---|
| 2025.11.13 | ₩38,441 | ₩38,521 | ₩38,078 | ₩38,112 | -0.85% | 5.4만 |
|---|
| 2025.11.12 | ₩38,548 | ₩38,580 | ₩38,445 | ₩38,474 | -0.19% | 5.2만 |
|---|
| 2025.11.11 | ₩38,293 | ₩38,501 | ₩38,293 | ₩38,427 | +0.35% | 11.2만 |
|---|
| 2025.11.10 | ₩37,944 | ₩38,125 | ₩37,850 | ₩38,108 | +0.43% | 3.2만 |
|---|
| 2025.11.07 | ₩37,435 | ₩37,696 | ₩37,354 | ₩37,696 | +0.70% | 12만 |
|---|
| 2025.11.06 | ₩37,850 | ₩37,864 | ₩37,602 | ₩37,652 | -0.52% | 10.5만 |
|---|
| 2025.11.05 | ₩37,689 | ₩38,011 | ₩37,689 | ₩37,931 | +0.64% | 4.2만 |
|---|
| 2025.11.04 | ₩37,582 | ₩37,864 | ₩37,582 | ₩37,622 | +0.11% | 8.9만 |
|---|
| 2025.11.03 | ₩38,105 | ₩38,105 | ₩37,917 | ₩38,025 | -0.21% | 14.9만 |
|---|
| 2025.10.31 | ₩38,212 | ₩38,212 | ₩37,944 | ₩38,065 | -0.39% | 5.7만 |
|---|
| 2025.10.30 | ₩38,239 | ₩38,494 | ₩38,239 | ₩38,293 | +0.14% | 9.1만 |
|---|
| 2025.10.29 | ₩38,856 | ₩38,886 | ₩38,467 | ₩38,635 | -0.57% | 8.6만 |
|---|
| 2025.10.28 | ₩38,776 | ₩38,883 | ₩38,722 | ₩38,776 | 0.00% | 5만 |
|---|
| 2025.10.27 | ₩38,776 | ₩38,942 | ₩38,776 | ₩38,883 | +0.28% | 8.9만 |
|---|
| 2025.10.24 | ₩38,575 | ₩38,682 | ₩38,537 | ₩38,592 | +0.05% | 6.8만 |
|---|
| 2025.10.23 | ₩38,306 | ₩38,481 | ₩38,306 | ₩38,400 | +0.25% | 5.7만 |
|---|
| 2025.10.22 | ₩38,280 | ₩38,410 | ₩38,132 | ₩38,266 | -0.04% | 5.7만 |
|---|
| 2025.10.21 | ₩38,360 | ₩38,467 | ₩38,280 | ₩38,280 | -0.21% | 5.1만 |
|---|
| 2025.10.20 | ₩38,373 | ₩38,615 | ₩38,373 | ₩38,521 | +0.38% | 8.9만 |
|---|
| 2025.10.17 | ₩37,958 | ₩38,243 | ₩37,931 | ₩38,192 | +0.62% | 32.1만 |
|---|
| 2025.10.16 | ₩38,011 | ₩38,159 | ₩37,857 | ₩38,011 | 0.00% | 5.5만 |
|---|
| 2025.10.15 | ₩37,797 | ₩37,931 | ₩37,582 | ₩37,824 | +0.07% | 6.3만 |
|---|
| 2025.10.14 | ₩37,300 | ₩37,762 | ₩37,247 | ₩37,663 | +0.97% | 20만 |
|---|
| 2025.10.13 | ₩37,515 | ₩37,743 | ₩37,435 | ₩37,689 | +0.46% | 3.2만 |
|---|
| 2025.10.10 | ₩37,904 | ₩37,904 | ₩36,952 | ₩36,968 | -2.47% | 4.7만 |
|---|