시장 데이터를 불러오는 중
전체 종목
iShares International Select Dividend ETF 과거 주가
iShares International Select Dividend ETF · IDV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares International Select Dividend ETF · IDV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,798 | ₩55,852 | ₩55,664 | ₩55,839 | +0.07% | 42.7만 |
| 2026.10.08 | ₩55,705 | ₩55,839 | ₩55,383 | ₩55,839 | +0.24% | 63.1만 |
| 2026.10.07 | ₩55,584 | ₩55,611 | ₩55,303 | ₩55,571 | -0.02% | 92.9만 |
| 2026.10.06 | ₩55,986 | ₩56,187 | ₩55,973 | ₩55,986 | 0.00% | 68.7만 |
| 2026.10.05 | ₩55,544 | ₩55,959 | ₩55,423 | ₩55,946 | +0.72% | 123.5만 |
| 2026.10.02 | ₩55,705 | ₩55,986 | ₩55,597 | ₩55,959 | +0.46% | 60.5만 |
| 2026.10.01 | ₩56,013 | ₩56,026 | ₩55,396 | ₩55,597 | -0.74% | 98.9만 |
| 2026.09.30 | ₩57,085 | ₩57,085 | ₩56,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,535 |
| -0.96% |
| 62.8만 |
| 2026.09.29 | ₩57,433 | ₩57,433 | ₩56,857 | ₩57,058 | -0.65% | 65.8만 |
|---|
| 2026.09.28 | ₩57,849 | ₩58,117 | ₩57,701 | ₩57,875 | +0.05% | 60만 |
|---|
| 2026.09.25 | ₩57,875 | ₩57,983 | ₩57,567 | ₩57,956 | +0.14% | 56.5만 |
|---|
| 2026.09.24 | ₩57,996 | ₩57,996 | ₩57,527 | ₩57,795 | -0.35% | 78.1만 |
|---|
| 2026.09.23 | ₩57,929 | ₩57,983 | ₩57,460 | ₩57,648 | -0.49% | 65.3만 |
|---|
| 2026.09.22 | ₩58,545 | ₩58,653 | ₩58,184 | ₩58,505 | -0.07% | 59.2만 |
|---|
| 2026.09.21 | ₩59,028 | ₩59,028 | ₩58,706 | ₩58,827 | -0.34% | 63만 |
|---|
| 2026.09.18 | ₩58,626 | ₩58,639 | ₩58,398 | ₩58,545 | -0.14% | 78.6만 |
|---|
| 2026.09.17 | ₩59,497 | ₩59,537 | ₩59,323 | ₩59,363 | -0.23% | 71.3만 |
|---|
| 2026.09.16 | ₩59,363 | ₩59,457 | ₩58,612 | ₩58,907 | -0.77% | 78.4만 |
|---|
| 2026.09.15 | ₩59,336 | ₩59,376 | ₩59,162 | ₩59,309 | -0.05% | 52만 |
|---|
| 2026.09.14 | ₩60,140 | ₩60,261 | ₩59,859 | ₩60,006 | -0.22% | 54만 |
|---|
| 2026.09.11 | ₩60,408 | ₩60,422 | ₩60,194 | ₩60,261 | -0.24% | 44.5만 |
|---|
| 2026.09.10 | ₩60,261 | ₩60,261 | ₩59,939 | ₩59,979 | -0.47% | 52.8만 |
|---|
| 2026.09.09 | ₩60,502 | ₩60,502 | ₩60,060 | ₩60,140 | -0.60% | 44.7만 |
|---|
| 2026.09.08 | ₩60,649 | ₩60,730 | ₩60,395 | ₩60,395 | -0.42% | 57.8만 |
|---|
| 2026.09.04 | ₩60,556 | ₩60,716 | ₩60,435 | ₩60,623 | +0.11% | 39.6만 |
|---|
| 2026.09.03 | ₩60,435 | ₩60,676 | ₩60,381 | ₩60,609 | +0.29% | 69.2만 |
|---|
| 2026.09.02 | ₩59,966 | ₩60,060 | ₩59,832 | ₩60,033 | +0.11% | 45.8만 |
|---|
| 2026.09.01 | ₩60,100 | ₩60,220 | ₩59,832 | ₩59,939 | -0.27% | 58.8만 |
|---|
| 2026.08.31 | ₩60,301 | ₩60,301 | ₩59,979 | ₩60,113 | -0.31% | 96.6만 |
|---|
| 2026.08.28 | ₩60,234 | ₩60,288 | ₩59,792 | ₩59,832 | -0.67% | 42.5만 |
|---|
| 2026.08.27 | ₩60,046 | ₩60,046 | ₩59,698 | ₩59,859 | -0.31% | 82.7만 |
|---|
| 2026.08.26 | ₩60,408 | ₩60,448 | ₩60,207 | ₩60,207 | -0.33% | 54.3만 |
|---|
| 2026.08.25 | ₩60,408 | ₩60,623 | ₩60,220 | ₩60,529 | +0.20% | 56.6만 |
|---|
| 2026.08.24 | ₩60,355 | ₩60,368 | ₩60,234 | ₩60,355 | 0.00% | 42.7만 |
|---|
| 2026.08.21 | ₩60,649 | ₩60,649 | ₩60,381 | ₩60,422 | -0.38% | 77.5만 |
|---|
| 2026.08.20 | ₩60,261 | ₩60,408 | ₩60,140 | ₩60,220 | -0.07% | 69.1만 |
|---|
| 2026.08.19 | ₩60,274 | ₩60,274 | ₩60,033 | ₩60,127 | -0.24% | 49.8만 |
|---|
| 2026.08.18 | ₩60,033 | ₩60,060 | ₩59,725 | ₩59,738 | -0.49% | 51.2만 |
|---|
| 2026.08.17 | ₩59,952 | ₩60,033 | ₩59,711 | ₩59,805 | -0.25% | 35.9만 |
|---|
| 2026.08.14 | ₩59,859 | ₩59,979 | ₩59,765 | ₩59,899 | +0.07% | 36만 |
|---|
| 2026.08.13 | ₩59,537 | ₩59,577 | ₩59,363 | ₩59,483 | -0.09% | 64.9만 |
|---|
| 2026.08.12 | ₩59,416 | ₩59,577 | ₩59,309 | ₩59,376 | -0.07% | 58만 |
|---|
| 2026.08.11 | ₩59,497 | ₩59,591 | ₩59,363 | ₩59,443 | -0.09% | 52.5만 |
|---|
| 2026.08.10 | ₩59,443 | ₩59,537 | ₩59,349 | ₩59,483 | +0.07% | 63.6만 |
|---|
| 2026.08.07 | ₩59,778 | ₩59,832 | ₩59,658 | ₩59,778 | 0.00% | 41.8만 |
|---|
| 2026.08.06 | ₩59,698 | ₩59,765 | ₩59,430 | ₩59,537 | -0.27% | 68.4만 |
|---|
| 2026.08.05 | ₩59,684 | ₩59,684 | ₩59,363 | ₩59,443 | -0.40% | 51.6만 |
|---|
| 2026.08.04 | ₩59,550 | ₩59,631 | ₩59,363 | ₩59,591 | +0.07% | 86.5만 |
|---|
| 2026.08.03 | ₩59,550 | ₩59,550 | ₩59,336 | ₩59,470 | -0.14% | 97.1만 |
|---|
| 2026.07.31 | ₩59,296 | ₩59,510 | ₩58,907 | ₩59,470 | +0.29% | 85만 |
|---|
| 2026.07.30 | ₩59,215 | ₩59,577 | ₩59,162 | ₩59,550 | +0.57% | 67.9만 |
|---|
| 2026.07.29 | ₩58,304 | ₩58,921 | ₩58,197 | ₩58,492 | +0.32% | 64.9만 |
|---|
| 2026.07.28 | ₩58,036 | ₩58,371 | ₩58,036 | ₩58,304 | +0.46% | 107.2만 |
|---|
| 2026.07.27 | ₩57,956 | ₩58,157 | ₩57,902 | ₩58,023 | +0.12% | 67.4만 |
|---|
| 2026.07.24 | ₩57,862 | ₩58,103 | ₩57,795 | ₩57,862 | 0.00% | 54만 |
|---|
| 2026.07.23 | ₩57,808 | ₩57,916 | ₩57,621 | ₩57,728 | -0.14% | 70.4만 |
|---|
| 2026.07.22 | ₩58,318 | ₩58,425 | ₩58,157 | ₩58,251 | -0.11% | 57만 |
|---|
| 2026.07.21 | ₩57,500 | ₩57,661 | ₩57,219 | ₩57,648 | +0.26% | 109.3만 |
|---|
| 2026.07.20 | ₩57,353 | ₩57,514 | ₩57,098 | ₩57,205 | -0.26% | 89.9만 |
|---|
| 2026.07.17 | ₩57,514 | ₩57,674 | ₩57,433 | ₩57,634 | +0.21% | 51.1만 |
|---|
| 2026.07.16 | ₩57,098 | ₩57,393 | ₩57,031 | ₩57,313 | +0.38% | 79.8만 |
|---|
| 2026.07.15 | ₩57,259 | ₩57,473 | ₩57,112 | ₩57,406 | +0.26% | 79.7만 |
|---|
| 2026.07.14 | ₩57,112 | ₩57,353 | ₩56,964 | ₩57,004 | -0.19% | 68.1만 |
|---|
| 2026.07.13 | ₩56,683 | ₩56,817 | ₩56,455 | ₩56,495 | -0.33% | 73.3만 |
|---|
| 2026.07.10 | ₩56,442 | ₩56,468 | ₩56,200 | ₩56,388 | -0.09% | 60.6만 |
|---|
| 2026.07.09 | ₩56,294 | ₩56,308 | ₩56,066 | ₩56,174 | -0.21% | 72.5만 |
|---|
| 2026.07.08 | ₩56,174 | ₩56,294 | ₩55,839 | ₩56,267 | +0.17% | 99.9만 |
|---|
| 2026.07.07 | ₩56,643 | ₩56,643 | ₩56,174 | ₩56,294 | -0.62% | 78.5만 |
|---|
| 2026.07.06 | ₩56,227 | ₩56,428 | ₩56,120 | ₩56,428 | +0.36% | 116.3만 |
|---|
| 2026.07.02 | ₩56,053 | ₩56,348 | ₩55,812 | ₩56,026 | -0.05% | 155.1만 |
|---|
| 2026.07.01 | ₩55,008 | ₩55,249 | ₩54,954 | ₩55,128 | +0.22% | 100.4만 |
|---|
| 2026.06.30 | ₩55,450 | ₩55,544 | ₩55,303 | ₩55,517 | +0.12% | 71.5만 |
|---|
| 2026.06.29 | ₩55,624 | ₩55,664 | ₩55,396 | ₩55,638 | +0.02% | 89.6만 |
|---|
| 2026.06.26 | ₩55,638 | ₩55,772 | ₩55,383 | ₩55,437 | -0.36% | 132.8만 |
|---|
| 2026.06.25 | ₩55,651 | ₩55,919 | ₩55,611 | ₩55,745 | +0.17% | 61.9만 |
|---|
| 2026.06.24 | ₩55,611 | ₩55,611 | ₩55,303 | ₩55,437 | -0.31% | 108.1만 |
|---|
| 2026.06.23 | ₩56,174 | ₩56,227 | ₩55,932 | ₩55,932 | -0.43% | 84.6만 |
|---|
| 2026.06.22 | ₩56,616 | ₩56,750 | ₩56,482 | ₩56,616 | 0.00% | 80만 |
|---|
| 2026.06.18 | ₩56,790 | ₩56,897 | ₩56,468 | ₩56,468 | -0.57% | 239.7만 |
|---|
| 2026.06.17 | ₩57,594 | ₩57,902 | ₩56,937 | ₩57,058 | -0.93% | 151만 |
|---|
| 2026.06.16 | ₩58,063 | ₩58,130 | ₩57,875 | ₩57,902 | -0.28% | 111.2만 |
|---|
| 2026.06.15 | ₩58,358 | ₩58,371 | ₩57,862 | ₩57,889 | -0.80% | 88.9만 |
|---|
| 2026.06.12 | ₩59,577 | ₩59,859 | ₩59,376 | ₩59,765 | +0.31% | 87.4만 |
|---|
| 2026.06.11 | ₩59,014 | ₩59,738 | ₩58,586 | ₩59,577 | +0.95% | 113.2만 |
|---|
| 2026.06.10 | ₩58,572 | ₩58,746 | ₩58,291 | ₩58,291 | -0.48% | 68만 |
|---|
| 2026.06.09 | ₩58,961 | ₩58,961 | ₩57,849 | ₩58,465 | -0.84% | 94.8만 |
|---|
| 2026.06.08 | ₩58,612 | ₩58,787 | ₩58,264 | ₩58,318 | -0.50% | 131.7만 |
|---|
| 2026.06.05 | ₩59,081 | ₩59,081 | ₩58,036 | ₩58,184 | -1.52% | 114.7만 |
|---|
| 2026.06.04 | ₩59,202 | ₩59,363 | ₩59,028 | ₩59,148 | -0.09% | 110.4만 |
|---|
| 2026.06.03 | ₩59,309 | ₩59,430 | ₩59,028 | ₩59,095 | -0.36% | 99.1만 |
|---|
| 2026.06.02 | ₩59,390 | ₩59,832 | ₩59,390 | ₩59,751 | +0.61% | 91.3만 |
|---|
| 2026.06.01 | ₩59,564 | ₩59,926 | ₩59,430 | ₩59,738 | +0.29% | 155.4만 |
|---|
| 2026.05.29 | ₩59,979 | ₩60,100 | ₩59,725 | ₩59,738 | -0.40% | 64.9만 |
|---|
| 2026.05.28 | ₩59,805 | ₩59,979 | ₩59,644 | ₩59,778 | -0.04% | 53.5만 |
|---|
| 2026.05.27 | ₩60,167 | ₩60,261 | ₩59,912 | ₩59,952 | -0.36% | 70.4만 |
|---|
| 2026.05.26 | ₩60,904 | ₩60,958 | ₩60,408 | ₩60,569 | -0.55% | 80.5만 |
|---|
| 2026.05.22 | ₩60,408 | ₩60,475 | ₩60,153 | ₩60,234 | -0.29% | 69.7만 |
|---|
| 2026.05.21 | ₩60,301 | ₩60,917 | ₩60,167 | ₩60,797 | +0.82% | 213.1만 |
|---|
| 2026.05.20 | ₩59,966 | ₩60,582 | ₩59,912 | ₩60,314 | +0.58% | 77.6만 |
|---|
| 2026.05.19 | ₩60,100 | ₩60,167 | ₩59,778 | ₩59,926 | -0.29% | 89.3만 |
|---|
| 2026.05.18 | ₩60,006 | ₩60,408 | ₩59,952 | ₩60,395 | +0.65% | 95.6만 |
|---|
| 2026.05.15 | ₩59,751 | ₩59,751 | ₩59,376 | ₩59,510 | -0.40% | 75.7만 |
|---|
| 2026.05.14 | ₩60,395 | ₩60,542 | ₩60,274 | ₩60,355 | -0.07% | 49.2만 |
|---|
| 2026.05.13 | ₩59,899 | ₩60,261 | ₩59,859 | ₩60,194 | +0.49% | 135.8만 |
|---|
| 2026.05.12 | ₩59,792 | ₩60,086 | ₩59,577 | ₩60,060 | +0.45% | 55.2만 |
|---|
| 2026.05.11 | ₩60,274 | ₩60,341 | ₩60,113 | ₩60,247 | -0.04% | 64.3만 |
|---|
| 2026.05.08 | ₩59,510 | ₩59,765 | ₩59,510 | ₩59,725 | +0.36% | 63만 |
|---|
| 2026.05.07 | ₩59,885 | ₩59,885 | ₩58,947 | ₩58,988 | -1.50% | 107.4만 |
|---|
| 2026.05.06 | ₩59,845 | ₩60,100 | ₩59,845 | ₩60,006 | +0.27% | 67.2만 |
|---|
| 2026.05.05 | ₩59,189 | ₩59,416 | ₩58,988 | ₩59,390 | +0.34% | 117.6만 |
|---|
| 2026.05.04 | ₩58,947 | ₩59,055 | ₩58,425 | ₩58,572 | -0.64% | 131.7만 |
|---|
| 2026.05.01 | ₩59,725 | ₩59,845 | ₩59,443 | ₩59,497 | -0.38% | 94.7만 |
|---|
| 2026.04.30 | ₩58,894 | ₩59,604 | ₩58,746 | ₩59,483 | +1.00% | 73.1만 |
|---|
| 2026.04.29 | ₩58,626 | ₩58,626 | ₩58,103 | ₩58,318 | -0.53% | 48.9만 |
|---|
| 2026.04.28 | ₩58,639 | ₩58,840 | ₩58,545 | ₩58,773 | +0.23% | 56.6만 |
|---|
| 2026.04.27 | ₩58,666 | ₩58,787 | ₩58,478 | ₩58,519 | -0.25% | 80.2만 |
|---|
| 2026.04.24 | ₩58,572 | ₩58,679 | ₩58,331 | ₩58,666 | +0.16% | 88.2만 |
|---|
| 2026.04.23 | ₩58,693 | ₩58,880 | ₩57,942 | ₩58,438 | -0.43% | 128만 |
|---|
| 2026.04.22 | ₩59,014 | ₩59,014 | ₩58,599 | ₩58,666 | -0.59% | 92.2만 |
|---|
| 2026.04.21 | ₩59,175 | ₩59,309 | ₩58,425 | ₩58,505 | -1.13% | 87.5만 |
|---|
| 2026.04.20 | ₩59,041 | ₩59,282 | ₩58,961 | ₩59,282 | +0.41% | 62.1만 |
|---|
| 2026.04.17 | ₩59,349 | ₩59,349 | ₩59,028 | ₩59,108 | -0.41% | 106.4만 |
|---|
| 2026.04.16 | ₩59,323 | ₩59,323 | ₩58,894 | ₩59,095 | -0.38% | 193.3만 |
|---|
| 2026.04.15 | ₩59,256 | ₩59,256 | ₩58,961 | ₩59,001 | -0.43% | 124.7만 |
|---|
| 2026.04.14 | ₩59,336 | ₩59,443 | ₩59,189 | ₩59,363 | +0.05% | 123.7만 |
|---|
| 2026.04.13 | ₩58,653 | ₩59,296 | ₩58,505 | ₩59,269 | +1.05% | 149.4만 |
|---|
| 2026.04.10 | ₩58,827 | ₩59,055 | ₩58,666 | ₩58,907 | +0.14% | 71.5만 |
|---|
| 2026.04.09 | ₩58,465 | ₩58,921 | ₩58,371 | ₩58,706 | +0.41% | 141.5만 |
|---|
| 2026.04.08 | ₩58,720 | ₩58,720 | ₩58,304 | ₩58,679 | -0.07% | 172.6만 |
|---|
| 2026.04.07 | ₩57,380 | ₩57,875 | ₩57,098 | ₩57,755 | +0.65% | 99.5만 |
|---|
| 2026.04.06 | ₩57,380 | ₩57,782 | ₩57,326 | ₩57,715 | +0.58% | 164.1만 |
|---|
| 2026.04.02 | ₩56,348 | ₩57,353 | ₩56,348 | ₩57,313 | +1.71% | 135.8만 |
|---|
| 2026.04.01 | ₩57,366 | ₩57,447 | ₩56,937 | ₩57,138 | -0.40% | 166만 |
|---|
| 2026.03.31 | ₩56,294 | ₩57,058 | ₩56,133 | ₩57,031 | +1.31% | 129만 |
|---|
| 2026.03.30 | ₩55,477 | ₩55,919 | ₩55,356 | ₩55,517 | +0.07% | 146만 |
|---|
| 2026.03.27 | ₩55,209 | ₩55,584 | ₩54,968 | ₩55,142 | -0.12% | 125.3만 |
|---|
| 2026.03.26 | ₩55,396 | ₩55,638 | ₩54,954 | ₩55,142 | -0.46% | 96.8만 |
|---|
| 2026.03.25 | ₩56,040 | ₩56,133 | ₩55,678 | ₩55,932 | -0.19% | 103.4만 |
|---|
| 2026.03.24 | ₩54,834 | ₩55,597 | ₩54,834 | ₩55,316 | +0.88% | 123.4만 |
|---|
| 2026.03.23 | ₩55,061 | ₩55,959 | ₩54,968 | ₩55,477 | +0.75% | 169.4만 |
|---|
| 2026.03.20 | ₩55,959 | ₩56,013 | ₩54,445 | ₩54,659 | -2.32% | 218.6만 |
|---|
| 2026.03.19 | ₩55,383 | ₩56,535 | ₩55,383 | ₩56,294 | +1.65% | 101.4만 |
|---|
| 2026.03.18 | ₩56,710 | ₩56,710 | ₩55,999 | ₩56,066 | -1.13% | 123.3만 |
|---|
| 2026.03.17 | ₩57,125 | ₩57,138 | ₩56,817 | ₩56,924 | -0.35% | 124.8만 |
|---|
| 2026.03.16 | ₩56,388 | ₩56,669 | ₩56,214 | ₩56,562 | +0.31% | 104.7만 |
|---|
| 2026.03.13 | ₩56,281 | ₩56,428 | ₩55,530 | ₩55,597 | -1.21% | 86.1만 |
|---|
| 2026.03.12 | ₩56,040 | ₩56,053 | ₩55,544 | ₩55,812 | -0.41% | 114만 |
|---|
| 2026.03.11 | ₩56,281 | ₩56,643 | ₩56,160 | ₩56,576 | +0.52% | 117.6만 |
|---|
| 2026.03.10 | ₩56,455 | ₩57,125 | ₩56,281 | ₩56,321 | -0.24% | 225.1만 |
|---|
| 2026.03.09 | ₩55,195 | ₩56,509 | ₩54,847 | ₩56,334 | +2.06% | 269.3만 |
|---|
| 2026.03.06 | ₩55,490 | ₩56,321 | ₩55,289 | ₩56,187 | +1.26% | 415만 |
|---|
| 2026.03.05 | ₩56,750 | ₩56,897 | ₩55,812 | ₩56,267 | -0.85% | 284만 |
|---|
| 2026.03.04 | ₩57,165 | ₩57,339 | ₩56,897 | ₩57,286 | +0.21% | 241.2만 |
|---|
| 2026.03.03 | ₩56,736 | ₩57,366 | ₩55,986 | ₩57,152 | +0.73% | 225.1만 |
|---|
| 2026.03.02 | ₩59,001 | ₩59,443 | ₩58,787 | ₩59,175 | +0.30% | 156.9만 |
|---|
| 2026.02.27 | ₩60,006 | ₩60,113 | ₩59,778 | ₩59,872 | -0.22% | 165.1만 |
|---|
| 2026.02.26 | ₩59,912 | ₩59,979 | ₩59,604 | ₩59,966 | +0.09% | 109.6만 |
|---|
| 2026.02.25 | ₩59,872 | ₩60,113 | ₩59,711 | ₩60,033 | +0.27% | 160.2만 |
|---|
| 2026.02.24 | ₩59,202 | ₩59,403 | ₩59,055 | ₩59,269 | +0.11% | 200.7만 |
|---|
| 2026.02.23 | ₩59,323 | ₩59,577 | ₩59,041 | ₩59,215 | -0.18% | 160.2만 |
|---|
| 2026.02.20 | ₩58,813 | ₩59,269 | ₩58,720 | ₩59,269 | +0.77% | 136.7만 |
|---|
| 2026.02.19 | ₩58,103 | ₩58,505 | ₩57,996 | ₩58,505 | +0.69% | 106.8만 |
|---|
| 2026.02.18 | ₩58,519 | ₩58,706 | ₩58,277 | ₩58,425 | -0.16% | 200만 |
|---|
| 2026.02.17 | ₩58,090 | ₩58,411 | ₩57,782 | ₩58,331 | +0.42% | 171만 |
|---|
| 2026.02.13 | ₩57,969 | ₩58,291 | ₩57,648 | ₩58,184 | +0.37% | 163만 |
|---|
| 2026.02.12 | ₩58,733 | ₩58,840 | ₩58,117 | ₩58,277 | -0.78% | 256.9만 |
|---|
| 2026.02.11 | ₩58,465 | ₩58,800 | ₩58,291 | ₩58,733 | +0.46% | 181.9만 |
|---|
| 2026.02.10 | ₩58,184 | ₩58,184 | ₩57,875 | ₩57,942 | -0.41% | 135.6만 |
|---|
| 2026.02.09 | ₩57,688 | ₩58,090 | ₩57,527 | ₩57,996 | +0.53% | 147.5만 |
|---|
| 2026.02.06 | ₩57,205 | ₩57,554 | ₩57,138 | ₩57,527 | +0.56% | 155.4만 |
|---|
| 2026.02.05 | ₩56,777 | ₩57,058 | ₩56,629 | ₩56,683 | -0.17% | 158.9만 |
|---|
| 2026.02.04 | ₩58,063 | ₩58,063 | ₩57,380 | ₩57,473 | -1.02% | 206.1만 |
|---|
| 2026.02.03 | ₩56,602 | ₩57,071 | ₩56,549 | ₩57,058 | +0.80% | 266.4만 |
|---|
| 2026.02.02 | ₩56,308 | ₩56,468 | ₩56,120 | ₩56,415 | +0.19% | 134.5만 |
|---|
| 2026.01.30 | ₩56,281 | ₩56,509 | ₩55,691 | ₩55,919 | -0.64% | 162.6만 |
|---|
| 2026.01.29 | ₩57,138 | ₩57,246 | ₩56,361 | ₩56,830 | -0.54% | 142.1만 |
|---|
| 2026.01.28 | ₩56,401 | ₩56,495 | ₩56,107 | ₩56,415 | +0.02% | 102.1만 |
|---|
| 2026.01.27 | ₩56,013 | ₩56,736 | ₩56,013 | ₩56,683 | +1.20% | 124.7만 |
|---|
| 2026.01.26 | ₩55,611 | ₩55,812 | ₩55,490 | ₩55,571 | -0.07% | 93.8만 |
|---|
| 2026.01.23 | ₩54,726 | ₩55,249 | ₩54,619 | ₩55,209 | +0.88% | 87.3만 |
|---|
| 2026.01.22 | ₩54,740 | ₩54,820 | ₩54,512 | ₩54,726 | -0.02% | 120.2만 |
|---|
| 2026.01.21 | ₩54,231 | ₩54,713 | ₩54,110 | ₩54,646 | +0.77% | 196.9만 |
|---|
| 2026.01.20 | ₩53,963 | ₩54,070 | ₩53,668 | ₩53,762 | -0.37% | 128.5만 |
|---|
| 2026.01.16 | ₩54,083 | ₩54,164 | ₩53,869 | ₩54,150 | +0.12% | 103.4만 |
|---|
| 2026.01.15 | ₩54,070 | ₩54,204 | ₩53,963 | ₩54,070 | 0.00% | 92.2만 |
|---|
| 2026.01.14 | ₩53,721 | ₩54,123 | ₩53,721 | ₩54,123 | +0.75% | 151.9만 |
|---|
| 2026.01.13 | ₩53,440 | ₩53,480 | ₩53,266 | ₩53,373 | -0.13% | 115만 |
|---|
| 2026.01.12 | ₩53,279 | ₩53,520 | ₩53,212 | ₩53,520 | +0.45% | 90.5만 |
|---|
| 2026.01.09 | ₩53,199 | ₩53,252 | ₩53,051 | ₩53,239 | +0.08% | 86.4만 |
|---|
| 2026.01.08 | ₩53,025 | ₩53,266 | ₩52,984 | ₩53,266 | +0.45% | 144.1만 |
|---|
| 2026.01.07 | ₩53,266 | ₩53,293 | ₩53,078 | ₩53,132 | -0.25% | 94만 |
|---|
| 2026.01.06 | ₩53,708 | ₩53,748 | ₩53,440 | ₩53,453 | -0.47% | 188.8만 |
|---|
| 2026.01.05 | ₩53,252 | ₩53,601 | ₩53,065 | ₩53,601 | +0.65% | 150.6만 |
|---|
| 2026.01.02 | ₩53,386 | ₩53,587 | ₩53,293 | ₩53,587 | +0.38% | 102.9만 |
|---|
| 2025.12.31 | ₩53,051 | ₩53,051 | ₩52,783 | ₩52,864 | -0.35% | 68.5만 |
|---|
| 2025.12.30 | ₩53,132 | ₩53,252 | ₩53,065 | ₩53,118 | -0.03% | 68.1만 |
|---|
| 2025.12.29 | ₩52,931 | ₩53,011 | ₩52,824 | ₩52,971 | +0.08% | 72.6만 |
|---|
| 2025.12.26 | ₩53,132 | ₩53,185 | ₩53,011 | ₩53,078 | -0.10% | 58.7만 |
|---|
| 2025.12.24 | ₩52,958 | ₩53,065 | ₩52,931 | ₩53,038 | +0.15% | 40.4만 |
|---|
| 2025.12.23 | ₩52,663 | ₩52,850 | ₩52,636 | ₩52,810 | +0.28% | 58.7만 |
|---|
| 2025.12.22 | ₩52,435 | ₩52,596 | ₩52,328 | ₩52,582 | +0.28% | 70.2만 |
|---|
| 2025.12.19 | ₩52,073 | ₩52,395 | ₩52,073 | ₩52,180 | +0.21% | 58.6만 |
|---|
| 2025.12.18 | ₩52,207 | ₩52,274 | ₩51,966 | ₩52,020 | -0.36% | 120.7만 |
|---|
| 2025.12.17 | ₩51,979 | ₩52,087 | ₩51,845 | ₩51,899 | -0.15% | 80.7만 |
|---|
| 2025.12.16 | ₩52,113 | ₩52,140 | ₩51,698 | ₩51,872 | -0.46% | 116.7만 |
|---|
| 2025.12.15 | ₩52,194 | ₩52,221 | ₩51,979 | ₩52,113 | -0.15% | 90.8만 |
|---|
| 2025.12.12 | ₩52,917 | ₩52,917 | ₩52,422 | ₩52,636 | -0.53% | 81.7만 |
|---|
| 2025.12.11 | ₩52,810 | ₩52,998 | ₩52,730 | ₩52,931 | +0.23% | 96.3만 |
|---|
| 2025.12.10 | ₩52,234 | ₩52,730 | ₩52,207 | ₩52,690 | +0.87% | 95.9만 |
|---|
| 2025.12.09 | ₩52,288 | ₩52,355 | ₩52,127 | ₩52,207 | -0.15% | 89.6만 |
|---|
| 2025.12.08 | ₩52,341 | ₩52,341 | ₩52,100 | ₩52,180 | -0.31% | 55.2만 |
|---|
| 2025.12.05 | ₩52,408 | ₩52,529 | ₩52,221 | ₩52,274 | -0.26% | 89.3만 |
|---|
| 2025.12.04 | ₩52,381 | ₩52,475 | ₩52,301 | ₩52,381 | 0.00% | 93.3만 |
|---|
| 2025.12.03 | ₩52,180 | ₩52,355 | ₩52,100 | ₩52,328 | +0.28% | 91.5만 |
|---|
| 2025.12.02 | ₩52,180 | ₩52,234 | ₩52,006 | ₩52,207 | +0.05% | 93.9만 |
|---|
| 2025.12.01 | ₩51,738 | ₩51,872 | ₩51,658 | ₩51,711 | -0.05% | 95.7만 |
|---|
| 2025.11.28 | ₩51,484 | ₩51,711 | ₩51,417 | ₩51,698 | +0.42% | 39.1만 |
|---|
| 2025.11.26 | ₩51,055 | ₩51,457 | ₩51,015 | ₩51,403 | +0.68% | 51.5만 |
|---|
| 2025.11.25 | ₩50,438 | ₩50,894 | ₩50,412 | ₩50,827 | +0.77% | 73.5만 |
|---|
| 2025.11.24 | ₩50,090 | ₩50,224 | ₩49,943 | ₩50,157 | +0.13% | 47.4만 |
|---|
| 2025.11.21 | ₩49,862 | ₩50,224 | ₩49,768 | ₩50,130 | +0.54% | 92.9만 |
|---|
| 2025.11.20 | ₩50,291 | ₩50,412 | ₩49,500 | ₩49,514 | -1.55% | 109.5만 |
|---|
| 2025.11.19 | ₩50,197 | ₩50,331 | ₩49,862 | ₩50,036 | -0.32% | 92.3만 |
|---|
| 2025.11.18 | ₩50,224 | ₩50,519 | ₩50,077 | ₩50,412 | +0.37% | 82.9만 |
|---|
| 2025.11.17 | ₩51,041 | ₩51,189 | ₩50,639 | ₩50,827 | -0.42% | 75.1만 |
|---|
| 2025.11.14 | ₩51,001 | ₩51,309 | ₩50,921 | ₩51,216 | +0.42% | 95.6만 |
|---|
| 2025.11.13 | ₩51,778 | ₩51,886 | ₩51,470 | ₩51,470 | -0.60% | 96.1만 |
|---|
| 2025.11.12 | ₩51,537 | ₩51,698 | ₩51,497 | ₩51,671 | +0.26% | 51.4만 |
|---|
| 2025.11.11 | ₩51,189 | ₩51,443 | ₩51,189 | ₩51,390 | +0.39% | 65.2만 |
|---|
| 2025.11.10 | ₩50,666 | ₩51,028 | ₩50,639 | ₩50,961 | +0.58% | 61.7만 |
|---|
| 2025.11.07 | ₩50,050 | ₩50,479 | ₩49,956 | ₩50,465 | +0.83% | 98.6만 |
|---|
| 2025.11.06 | ₩50,103 | ₩50,304 | ₩50,050 | ₩50,170 | +0.13% | 83.8만 |
|---|
| 2025.11.05 | ₩49,661 | ₩49,983 | ₩49,661 | ₩49,929 | +0.54% | 62.8만 |
|---|
| 2025.11.04 | ₩49,514 | ₩49,742 | ₩49,380 | ₩49,527 | +0.03% | 81.3만 |
|---|
| 2025.11.03 | ₩50,117 | ₩50,211 | ₩49,889 | ₩50,144 | +0.05% | 93.7만 |
|---|
| 2025.10.31 | ₩50,170 | ₩50,170 | ₩49,929 | ₩50,117 | -0.11% | 55.2만 |
|---|
| 2025.10.30 | ₩49,943 | ₩50,331 | ₩49,943 | ₩50,157 | +0.43% | 60.7만 |
|---|
| 2025.10.29 | ₩50,546 | ₩50,733 | ₩50,170 | ₩50,371 | -0.34% | 57.9만 |
|---|
| 2025.10.28 | ₩50,197 | ₩50,519 | ₩50,077 | ₩50,371 | +0.35% | 47.5만 |
|---|
| 2025.10.27 | ₩50,117 | ₩50,251 | ₩50,090 | ₩50,224 | +0.21% | 50.2만 |
|---|
| 2025.10.24 | ₩49,849 | ₩49,943 | ₩49,742 | ₩49,902 | +0.11% | 73.1만 |
|---|
| 2025.10.23 | ₩49,661 | ₩49,876 | ₩49,661 | ₩49,795 | +0.27% | 57.8만 |
|---|
| 2025.10.22 | ₩49,326 | ₩49,567 | ₩49,273 | ₩49,487 | +0.33% | 80.6만 |
|---|
| 2025.10.21 | ₩49,407 | ₩49,514 | ₩49,246 | ₩49,259 | -0.30% | 37.6만 |
|---|
| 2025.10.20 | ₩49,514 | ₩49,581 | ₩49,407 | ₩49,541 | +0.05% | 34.7만 |
|---|
| 2025.10.17 | ₩49,098 | ₩49,366 | ₩49,072 | ₩49,340 | +0.49% | 39.1만 |
|---|
| 2025.10.16 | ₩49,206 | ₩49,326 | ₩48,991 | ₩49,192 | -0.03% | 70.5만 |
|---|
| 2025.10.15 | ₩49,005 | ₩49,085 | ₩48,710 | ₩48,991 | -0.03% | 44.1만 |
|---|
| 2025.10.14 | ₩48,281 | ₩48,924 | ₩48,187 | ₩48,817 | +1.11% | 55.1만 |
|---|
| 2025.10.13 | ₩48,442 | ₩48,522 | ₩48,308 | ₩48,469 | +0.06% | 36만 |
|---|
| 2025.10.10 | ₩48,737 | ₩48,750 | ₩48,107 | ₩48,120 | -1.26% | 64.4만 |
|---|