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 | ₩55,734 | ₩55,788 | ₩55,600 | ₩55,774 | +0.07% | 42.7만 |
| 2026.10.08 | ₩55,641 | ₩55,774 | ₩55,319 | ₩55,774 | +0.24% | 63.1만 |
| 2026.10.07 | ₩55,520 | ₩55,547 | ₩55,239 | ₩55,507 | -0.02% | 92.9만 |
| 2026.10.06 | ₩55,922 | ₩56,122 | ₩55,908 | ₩55,922 | 0.00% | 68.7만 |
| 2026.10.05 | ₩55,480 | ₩55,895 | ₩55,360 | ₩55,882 | +0.72% | 123.5만 |
| 2026.10.02 | ₩55,641 | ₩55,922 | ₩55,534 | ₩55,895 | +0.46% | 60.5만 |
| 2026.10.01 | ₩55,948 | ₩55,962 | ₩55,333 | ₩55,534 | -0.74% | 98.9만 |
| 2026.09.30 | ₩57,019 | ₩57,019 | ₩56,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,470 |
| -0.96% |
| 62.8만 |
| 2026.09.29 | ₩57,367 | ₩57,367 | ₩56,792 | ₩56,992 | -0.65% | 65.8만 |
|---|
| 2026.09.28 | ₩57,782 | ₩58,050 | ₩57,635 | ₩57,809 | +0.05% | 60만 |
|---|
| 2026.09.25 | ₩57,809 | ₩57,916 | ₩57,501 | ₩57,889 | +0.14% | 56.5만 |
|---|
| 2026.09.24 | ₩57,929 | ₩57,929 | ₩57,461 | ₩57,729 | -0.35% | 78.1만 |
|---|
| 2026.09.23 | ₩57,862 | ₩57,916 | ₩57,394 | ₩57,581 | -0.49% | 65.3만 |
|---|
| 2026.09.22 | ₩58,478 | ₩58,585 | ₩58,117 | ₩58,438 | -0.07% | 59.2만 |
|---|
| 2026.09.21 | ₩58,960 | ₩58,960 | ₩58,639 | ₩58,759 | -0.34% | 63만 |
|---|
| 2026.09.18 | ₩58,559 | ₩58,572 | ₩58,331 | ₩58,478 | -0.14% | 78.6만 |
|---|
| 2026.09.17 | ₩59,429 | ₩59,469 | ₩59,255 | ₩59,295 | -0.23% | 71.3만 |
|---|
| 2026.09.16 | ₩59,295 | ₩59,388 | ₩58,545 | ₩58,840 | -0.77% | 78.4만 |
|---|
| 2026.09.15 | ₩59,268 | ₩59,308 | ₩59,094 | ₩59,241 | -0.05% | 52만 |
|---|
| 2026.09.14 | ₩60,071 | ₩60,191 | ₩59,790 | ₩59,937 | -0.22% | 54만 |
|---|
| 2026.09.11 | ₩60,339 | ₩60,352 | ₩60,125 | ₩60,191 | -0.24% | 44.5만 |
|---|
| 2026.09.10 | ₩60,191 | ₩60,191 | ₩59,870 | ₩59,910 | -0.47% | 52.8만 |
|---|
| 2026.09.09 | ₩60,432 | ₩60,432 | ₩59,991 | ₩60,071 | -0.60% | 44.7만 |
|---|
| 2026.09.08 | ₩60,580 | ₩60,660 | ₩60,325 | ₩60,325 | -0.42% | 57.8만 |
|---|
| 2026.09.04 | ₩60,486 | ₩60,647 | ₩60,365 | ₩60,553 | +0.11% | 39.6만 |
|---|
| 2026.09.03 | ₩60,365 | ₩60,606 | ₩60,312 | ₩60,539 | +0.29% | 69.2만 |
|---|
| 2026.09.02 | ₩59,897 | ₩59,991 | ₩59,763 | ₩59,964 | +0.11% | 45.8만 |
|---|
| 2026.09.01 | ₩60,031 | ₩60,151 | ₩59,763 | ₩59,870 | -0.27% | 58.8만 |
|---|
| 2026.08.31 | ₩60,232 | ₩60,232 | ₩59,910 | ₩60,044 | -0.31% | 96.6만 |
|---|
| 2026.08.28 | ₩60,165 | ₩60,218 | ₩59,723 | ₩59,763 | -0.67% | 42.5만 |
|---|
| 2026.08.27 | ₩59,977 | ₩59,977 | ₩59,629 | ₩59,790 | -0.31% | 82.7만 |
|---|
| 2026.08.26 | ₩60,339 | ₩60,379 | ₩60,138 | ₩60,138 | -0.33% | 54.3만 |
|---|
| 2026.08.25 | ₩60,339 | ₩60,553 | ₩60,151 | ₩60,459 | +0.20% | 56.6만 |
|---|
| 2026.08.24 | ₩60,285 | ₩60,299 | ₩60,165 | ₩60,285 | 0.00% | 42.7만 |
|---|
| 2026.08.21 | ₩60,580 | ₩60,580 | ₩60,312 | ₩60,352 | -0.38% | 77.5만 |
|---|
| 2026.08.20 | ₩60,191 | ₩60,339 | ₩60,071 | ₩60,151 | -0.07% | 69.1만 |
|---|
| 2026.08.19 | ₩60,205 | ₩60,205 | ₩59,964 | ₩60,058 | -0.24% | 49.8만 |
|---|
| 2026.08.18 | ₩59,964 | ₩59,991 | ₩59,656 | ₩59,669 | -0.49% | 51.2만 |
|---|
| 2026.08.17 | ₩59,884 | ₩59,964 | ₩59,643 | ₩59,736 | -0.25% | 35.9만 |
|---|
| 2026.08.14 | ₩59,790 | ₩59,910 | ₩59,696 | ₩59,830 | +0.07% | 36만 |
|---|
| 2026.08.13 | ₩59,469 | ₩59,509 | ₩59,295 | ₩59,415 | -0.09% | 64.9만 |
|---|
| 2026.08.12 | ₩59,348 | ₩59,509 | ₩59,241 | ₩59,308 | -0.07% | 58만 |
|---|
| 2026.08.11 | ₩59,429 | ₩59,522 | ₩59,295 | ₩59,375 | -0.09% | 52.5만 |
|---|
| 2026.08.10 | ₩59,375 | ₩59,469 | ₩59,281 | ₩59,415 | +0.07% | 63.6만 |
|---|
| 2026.08.07 | ₩59,710 | ₩59,763 | ₩59,589 | ₩59,710 | 0.00% | 41.8만 |
|---|
| 2026.08.06 | ₩59,629 | ₩59,696 | ₩59,362 | ₩59,469 | -0.27% | 68.4만 |
|---|
| 2026.08.05 | ₩59,616 | ₩59,616 | ₩59,295 | ₩59,375 | -0.40% | 51.6만 |
|---|
| 2026.08.04 | ₩59,482 | ₩59,562 | ₩59,295 | ₩59,522 | +0.07% | 86.5만 |
|---|
| 2026.08.03 | ₩59,482 | ₩59,482 | ₩59,268 | ₩59,402 | -0.14% | 97.1만 |
|---|
| 2026.07.31 | ₩59,228 | ₩59,442 | ₩58,840 | ₩59,402 | +0.29% | 85만 |
|---|
| 2026.07.30 | ₩59,147 | ₩59,509 | ₩59,094 | ₩59,482 | +0.57% | 67.9만 |
|---|
| 2026.07.29 | ₩58,237 | ₩58,853 | ₩58,130 | ₩58,425 | +0.32% | 64.9만 |
|---|
| 2026.07.28 | ₩57,970 | ₩58,304 | ₩57,970 | ₩58,237 | +0.46% | 107.2만 |
|---|
| 2026.07.27 | ₩57,889 | ₩58,090 | ₩57,836 | ₩57,956 | +0.12% | 67.4만 |
|---|
| 2026.07.24 | ₩57,796 | ₩58,036 | ₩57,729 | ₩57,796 | 0.00% | 54만 |
|---|
| 2026.07.23 | ₩57,742 | ₩57,849 | ₩57,555 | ₩57,662 | -0.14% | 70.4만 |
|---|
| 2026.07.22 | ₩58,251 | ₩58,358 | ₩58,090 | ₩58,184 | -0.11% | 57만 |
|---|
| 2026.07.21 | ₩57,434 | ₩57,595 | ₩57,153 | ₩57,581 | +0.26% | 109.3만 |
|---|
| 2026.07.20 | ₩57,287 | ₩57,448 | ₩57,033 | ₩57,140 | -0.26% | 89.9만 |
|---|
| 2026.07.17 | ₩57,448 | ₩57,608 | ₩57,367 | ₩57,568 | +0.21% | 51.1만 |
|---|
| 2026.07.16 | ₩57,033 | ₩57,327 | ₩56,966 | ₩57,247 | +0.38% | 79.8만 |
|---|
| 2026.07.15 | ₩57,193 | ₩57,407 | ₩57,046 | ₩57,340 | +0.26% | 79.7만 |
|---|
| 2026.07.14 | ₩57,046 | ₩57,287 | ₩56,899 | ₩56,939 | -0.19% | 68.1만 |
|---|
| 2026.07.13 | ₩56,618 | ₩56,752 | ₩56,390 | ₩56,430 | -0.33% | 73.3만 |
|---|
| 2026.07.10 | ₩56,377 | ₩56,404 | ₩56,136 | ₩56,323 | -0.09% | 60.6만 |
|---|
| 2026.07.09 | ₩56,230 | ₩56,243 | ₩56,002 | ₩56,109 | -0.21% | 72.5만 |
|---|
| 2026.07.08 | ₩56,109 | ₩56,230 | ₩55,774 | ₩56,203 | +0.17% | 99.9만 |
|---|
| 2026.07.07 | ₩56,578 | ₩56,578 | ₩56,109 | ₩56,230 | -0.62% | 78.5만 |
|---|
| 2026.07.06 | ₩56,163 | ₩56,363 | ₩56,056 | ₩56,363 | +0.36% | 116.3만 |
|---|
| 2026.07.02 | ₩55,989 | ₩56,283 | ₩55,748 | ₩55,962 | -0.05% | 155.1만 |
|---|
| 2026.07.01 | ₩54,945 | ₩55,186 | ₩54,891 | ₩55,065 | +0.22% | 100.4만 |
|---|
| 2026.06.30 | ₩55,386 | ₩55,480 | ₩55,239 | ₩55,453 | +0.12% | 71.5만 |
|---|
| 2026.06.29 | ₩55,560 | ₩55,600 | ₩55,333 | ₩55,574 | +0.02% | 89.6만 |
|---|
| 2026.06.26 | ₩55,574 | ₩55,708 | ₩55,319 | ₩55,373 | -0.36% | 132.8만 |
|---|
| 2026.06.25 | ₩55,587 | ₩55,855 | ₩55,547 | ₩55,681 | +0.17% | 61.9만 |
|---|
| 2026.06.24 | ₩55,547 | ₩55,547 | ₩55,239 | ₩55,373 | -0.31% | 108.1만 |
|---|
| 2026.06.23 | ₩56,109 | ₩56,163 | ₩55,868 | ₩55,868 | -0.43% | 84.6만 |
|---|
| 2026.06.22 | ₩56,551 | ₩56,685 | ₩56,417 | ₩56,551 | 0.00% | 80만 |
|---|
| 2026.06.18 | ₩56,725 | ₩56,832 | ₩56,404 | ₩56,404 | -0.57% | 239.7만 |
|---|
| 2026.06.17 | ₩57,528 | ₩57,836 | ₩56,872 | ₩56,992 | -0.93% | 151만 |
|---|
| 2026.06.16 | ₩57,996 | ₩58,063 | ₩57,809 | ₩57,836 | -0.28% | 111.2만 |
|---|
| 2026.06.15 | ₩58,291 | ₩58,304 | ₩57,796 | ₩57,822 | -0.80% | 88.9만 |
|---|
| 2026.06.12 | ₩59,509 | ₩59,790 | ₩59,308 | ₩59,696 | +0.31% | 87.4만 |
|---|
| 2026.06.11 | ₩58,947 | ₩59,669 | ₩58,518 | ₩59,509 | +0.95% | 113.2만 |
|---|
| 2026.06.10 | ₩58,505 | ₩58,679 | ₩58,224 | ₩58,224 | -0.48% | 68만 |
|---|
| 2026.06.09 | ₩58,893 | ₩58,893 | ₩57,782 | ₩58,398 | -0.84% | 94.8만 |
|---|
| 2026.06.08 | ₩58,545 | ₩58,719 | ₩58,197 | ₩58,251 | -0.50% | 131.7만 |
|---|
| 2026.06.05 | ₩59,014 | ₩59,014 | ₩57,970 | ₩58,117 | -1.52% | 114.7만 |
|---|
| 2026.06.04 | ₩59,134 | ₩59,295 | ₩58,960 | ₩59,081 | -0.09% | 110.4만 |
|---|
| 2026.06.03 | ₩59,241 | ₩59,362 | ₩58,960 | ₩59,027 | -0.36% | 99.1만 |
|---|
| 2026.06.02 | ₩59,321 | ₩59,763 | ₩59,321 | ₩59,683 | +0.61% | 91.3만 |
|---|
| 2026.06.01 | ₩59,495 | ₩59,857 | ₩59,362 | ₩59,669 | +0.29% | 155.4만 |
|---|
| 2026.05.29 | ₩59,910 | ₩60,031 | ₩59,656 | ₩59,669 | -0.40% | 64.9만 |
|---|
| 2026.05.28 | ₩59,736 | ₩59,910 | ₩59,576 | ₩59,710 | -0.04% | 53.5만 |
|---|
| 2026.05.27 | ₩60,098 | ₩60,191 | ₩59,843 | ₩59,884 | -0.36% | 70.4만 |
|---|
| 2026.05.26 | ₩60,834 | ₩60,887 | ₩60,339 | ₩60,499 | -0.55% | 80.5만 |
|---|
| 2026.05.22 | ₩60,339 | ₩60,406 | ₩60,084 | ₩60,165 | -0.29% | 69.7만 |
|---|
| 2026.05.21 | ₩60,232 | ₩60,847 | ₩60,098 | ₩60,727 | +0.82% | 213.1만 |
|---|
| 2026.05.20 | ₩59,897 | ₩60,513 | ₩59,843 | ₩60,245 | +0.58% | 77.6만 |
|---|
| 2026.05.19 | ₩60,031 | ₩60,098 | ₩59,710 | ₩59,857 | -0.29% | 89.3만 |
|---|
| 2026.05.18 | ₩59,937 | ₩60,339 | ₩59,884 | ₩60,325 | +0.65% | 95.6만 |
|---|
| 2026.05.15 | ₩59,683 | ₩59,683 | ₩59,308 | ₩59,442 | -0.40% | 75.7만 |
|---|
| 2026.05.14 | ₩60,325 | ₩60,473 | ₩60,205 | ₩60,285 | -0.07% | 49.2만 |
|---|
| 2026.05.13 | ₩59,830 | ₩60,191 | ₩59,790 | ₩60,125 | +0.49% | 135.8만 |
|---|
| 2026.05.12 | ₩59,723 | ₩60,017 | ₩59,509 | ₩59,991 | +0.45% | 55.2만 |
|---|
| 2026.05.11 | ₩60,205 | ₩60,272 | ₩60,044 | ₩60,178 | -0.04% | 64.3만 |
|---|
| 2026.05.08 | ₩59,442 | ₩59,696 | ₩59,442 | ₩59,656 | +0.36% | 63만 |
|---|
| 2026.05.07 | ₩59,817 | ₩59,817 | ₩58,880 | ₩58,920 | -1.50% | 107.4만 |
|---|
| 2026.05.06 | ₩59,777 | ₩60,031 | ₩59,777 | ₩59,937 | +0.27% | 67.2만 |
|---|
| 2026.05.05 | ₩59,121 | ₩59,348 | ₩58,920 | ₩59,321 | +0.34% | 117.6만 |
|---|
| 2026.05.04 | ₩58,880 | ₩58,987 | ₩58,358 | ₩58,505 | -0.64% | 131.7만 |
|---|
| 2026.05.01 | ₩59,656 | ₩59,777 | ₩59,375 | ₩59,429 | -0.38% | 94.7만 |
|---|
| 2026.04.30 | ₩58,826 | ₩59,536 | ₩58,679 | ₩59,415 | +1.00% | 73.1만 |
|---|
| 2026.04.29 | ₩58,559 | ₩58,559 | ₩58,036 | ₩58,251 | -0.53% | 48.9만 |
|---|
| 2026.04.28 | ₩58,572 | ₩58,773 | ₩58,478 | ₩58,706 | +0.23% | 56.6만 |
|---|
| 2026.04.27 | ₩58,599 | ₩58,719 | ₩58,411 | ₩58,451 | -0.25% | 80.2만 |
|---|
| 2026.04.24 | ₩58,505 | ₩58,612 | ₩58,264 | ₩58,599 | +0.16% | 88.2만 |
|---|
| 2026.04.23 | ₩58,625 | ₩58,813 | ₩57,876 | ₩58,371 | -0.43% | 128만 |
|---|
| 2026.04.22 | ₩58,947 | ₩58,947 | ₩58,532 | ₩58,599 | -0.59% | 92.2만 |
|---|
| 2026.04.21 | ₩59,107 | ₩59,241 | ₩58,358 | ₩58,438 | -1.13% | 87.5만 |
|---|
| 2026.04.20 | ₩58,973 | ₩59,214 | ₩58,893 | ₩59,214 | +0.41% | 62.1만 |
|---|
| 2026.04.17 | ₩59,281 | ₩59,281 | ₩58,960 | ₩59,040 | -0.41% | 106.4만 |
|---|
| 2026.04.16 | ₩59,255 | ₩59,255 | ₩58,826 | ₩59,027 | -0.38% | 193.3만 |
|---|
| 2026.04.15 | ₩59,188 | ₩59,188 | ₩58,893 | ₩58,933 | -0.43% | 124.7만 |
|---|
| 2026.04.14 | ₩59,268 | ₩59,375 | ₩59,121 | ₩59,295 | +0.05% | 123.7만 |
|---|
| 2026.04.13 | ₩58,585 | ₩59,228 | ₩58,438 | ₩59,201 | +1.05% | 149.4만 |
|---|
| 2026.04.10 | ₩58,759 | ₩58,987 | ₩58,599 | ₩58,840 | +0.14% | 71.5만 |
|---|
| 2026.04.09 | ₩58,398 | ₩58,853 | ₩58,304 | ₩58,639 | +0.41% | 141.5만 |
|---|
| 2026.04.08 | ₩58,652 | ₩58,652 | ₩58,237 | ₩58,612 | -0.07% | 172.6만 |
|---|
| 2026.04.07 | ₩57,314 | ₩57,809 | ₩57,033 | ₩57,688 | +0.65% | 99.5만 |
|---|
| 2026.04.06 | ₩57,314 | ₩57,715 | ₩57,260 | ₩57,648 | +0.58% | 164.1만 |
|---|
| 2026.04.02 | ₩56,283 | ₩57,287 | ₩56,283 | ₩57,247 | +1.71% | 135.8만 |
|---|
| 2026.04.01 | ₩57,300 | ₩57,381 | ₩56,872 | ₩57,073 | -0.40% | 166만 |
|---|
| 2026.03.31 | ₩56,230 | ₩56,992 | ₩56,069 | ₩56,966 | +1.31% | 129만 |
|---|
| 2026.03.30 | ₩55,413 | ₩55,855 | ₩55,293 | ₩55,453 | +0.07% | 146만 |
|---|
| 2026.03.27 | ₩55,145 | ₩55,520 | ₩54,904 | ₩55,078 | -0.12% | 125.3만 |
|---|
| 2026.03.26 | ₩55,333 | ₩55,574 | ₩54,891 | ₩55,078 | -0.46% | 96.8만 |
|---|
| 2026.03.25 | ₩55,975 | ₩56,069 | ₩55,614 | ₩55,868 | -0.19% | 103.4만 |
|---|
| 2026.03.24 | ₩54,771 | ₩55,534 | ₩54,771 | ₩55,252 | +0.88% | 123.4만 |
|---|
| 2026.03.23 | ₩54,998 | ₩55,895 | ₩54,904 | ₩55,413 | +0.75% | 169.4만 |
|---|
| 2026.03.20 | ₩55,895 | ₩55,948 | ₩54,382 | ₩54,597 | -2.32% | 218.6만 |
|---|
| 2026.03.19 | ₩55,319 | ₩56,470 | ₩55,319 | ₩56,230 | +1.65% | 101.4만 |
|---|
| 2026.03.18 | ₩56,644 | ₩56,644 | ₩55,935 | ₩56,002 | -1.13% | 123.3만 |
|---|
| 2026.03.17 | ₩57,059 | ₩57,073 | ₩56,752 | ₩56,859 | -0.35% | 124.8만 |
|---|
| 2026.03.16 | ₩56,323 | ₩56,604 | ₩56,149 | ₩56,497 | +0.31% | 104.7만 |
|---|
| 2026.03.13 | ₩56,216 | ₩56,363 | ₩55,467 | ₩55,534 | -1.21% | 86.1만 |
|---|
| 2026.03.12 | ₩55,975 | ₩55,989 | ₩55,480 | ₩55,748 | -0.41% | 114만 |
|---|
| 2026.03.11 | ₩56,216 | ₩56,578 | ₩56,096 | ₩56,511 | +0.52% | 117.6만 |
|---|
| 2026.03.10 | ₩56,390 | ₩57,059 | ₩56,216 | ₩56,256 | -0.24% | 225.1만 |
|---|
| 2026.03.09 | ₩55,132 | ₩56,444 | ₩54,784 | ₩56,270 | +2.06% | 269.3만 |
|---|
| 2026.03.06 | ₩55,426 | ₩56,256 | ₩55,226 | ₩56,122 | +1.26% | 415만 |
|---|
| 2026.03.05 | ₩56,685 | ₩56,832 | ₩55,748 | ₩56,203 | -0.85% | 284만 |
|---|
| 2026.03.04 | ₩57,100 | ₩57,274 | ₩56,832 | ₩57,220 | +0.21% | 241.2만 |
|---|
| 2026.03.03 | ₩56,671 | ₩57,300 | ₩55,922 | ₩57,086 | +0.73% | 225.1만 |
|---|
| 2026.03.02 | ₩58,933 | ₩59,375 | ₩58,719 | ₩59,107 | +0.30% | 156.9만 |
|---|
| 2026.02.27 | ₩59,937 | ₩60,044 | ₩59,710 | ₩59,803 | -0.22% | 165.1만 |
|---|
| 2026.02.26 | ₩59,843 | ₩59,910 | ₩59,536 | ₩59,897 | +0.09% | 109.6만 |
|---|
| 2026.02.25 | ₩59,803 | ₩60,044 | ₩59,643 | ₩59,964 | +0.27% | 160.2만 |
|---|
| 2026.02.24 | ₩59,134 | ₩59,335 | ₩58,987 | ₩59,201 | +0.11% | 200.7만 |
|---|
| 2026.02.23 | ₩59,255 | ₩59,509 | ₩58,973 | ₩59,147 | -0.18% | 160.2만 |
|---|
| 2026.02.20 | ₩58,746 | ₩59,201 | ₩58,652 | ₩59,201 | +0.77% | 136.7만 |
|---|
| 2026.02.19 | ₩58,036 | ₩58,438 | ₩57,929 | ₩58,438 | +0.69% | 106.8만 |
|---|
| 2026.02.18 | ₩58,451 | ₩58,639 | ₩58,210 | ₩58,358 | -0.16% | 200만 |
|---|
| 2026.02.17 | ₩58,023 | ₩58,344 | ₩57,715 | ₩58,264 | +0.42% | 171만 |
|---|
| 2026.02.13 | ₩57,903 | ₩58,224 | ₩57,581 | ₩58,117 | +0.37% | 163만 |
|---|
| 2026.02.12 | ₩58,666 | ₩58,773 | ₩58,050 | ₩58,210 | -0.78% | 256.9만 |
|---|
| 2026.02.11 | ₩58,398 | ₩58,733 | ₩58,224 | ₩58,666 | +0.46% | 181.9만 |
|---|
| 2026.02.10 | ₩58,117 | ₩58,117 | ₩57,809 | ₩57,876 | -0.41% | 135.6만 |
|---|
| 2026.02.09 | ₩57,622 | ₩58,023 | ₩57,461 | ₩57,929 | +0.53% | 147.5만 |
|---|
| 2026.02.06 | ₩57,140 | ₩57,488 | ₩57,073 | ₩57,461 | +0.56% | 155.4만 |
|---|
| 2026.02.05 | ₩56,711 | ₩56,992 | ₩56,564 | ₩56,618 | -0.17% | 158.9만 |
|---|
| 2026.02.04 | ₩57,996 | ₩57,996 | ₩57,314 | ₩57,407 | -1.02% | 206.1만 |
|---|
| 2026.02.03 | ₩56,537 | ₩57,006 | ₩56,484 | ₩56,992 | +0.80% | 266.4만 |
|---|
| 2026.02.02 | ₩56,243 | ₩56,404 | ₩56,056 | ₩56,350 | +0.19% | 134.5만 |
|---|
| 2026.01.30 | ₩56,216 | ₩56,444 | ₩55,627 | ₩55,855 | -0.64% | 162.6만 |
|---|
| 2026.01.29 | ₩57,073 | ₩57,180 | ₩56,296 | ₩56,765 | -0.54% | 142.1만 |
|---|
| 2026.01.28 | ₩56,337 | ₩56,430 | ₩56,042 | ₩56,350 | +0.02% | 102.1만 |
|---|
| 2026.01.27 | ₩55,948 | ₩56,671 | ₩55,948 | ₩56,618 | +1.20% | 124.7만 |
|---|
| 2026.01.26 | ₩55,547 | ₩55,748 | ₩55,426 | ₩55,507 | -0.07% | 93.8만 |
|---|
| 2026.01.23 | ₩54,664 | ₩55,186 | ₩54,556 | ₩55,145 | +0.88% | 87.3만 |
|---|
| 2026.01.22 | ₩54,677 | ₩54,757 | ₩54,449 | ₩54,664 | -0.02% | 120.2만 |
|---|
| 2026.01.21 | ₩54,168 | ₩54,650 | ₩54,048 | ₩54,583 | +0.77% | 196.9만 |
|---|
| 2026.01.20 | ₩53,901 | ₩54,008 | ₩53,606 | ₩53,700 | -0.37% | 128.5만 |
|---|
| 2026.01.16 | ₩54,021 | ₩54,101 | ₩53,807 | ₩54,088 | +0.12% | 103.4만 |
|---|
| 2026.01.15 | ₩54,008 | ₩54,142 | ₩53,901 | ₩54,008 | 0.00% | 92.2만 |
|---|
| 2026.01.14 | ₩53,660 | ₩54,061 | ₩53,660 | ₩54,061 | +0.75% | 151.9만 |
|---|
| 2026.01.13 | ₩53,379 | ₩53,419 | ₩53,205 | ₩53,312 | -0.13% | 115만 |
|---|
| 2026.01.12 | ₩53,218 | ₩53,459 | ₩53,151 | ₩53,459 | +0.45% | 90.5만 |
|---|
| 2026.01.09 | ₩53,138 | ₩53,191 | ₩52,990 | ₩53,178 | +0.08% | 86.4만 |
|---|
| 2026.01.08 | ₩52,964 | ₩53,205 | ₩52,924 | ₩53,205 | +0.45% | 144.1만 |
|---|
| 2026.01.07 | ₩53,205 | ₩53,231 | ₩53,017 | ₩53,071 | -0.25% | 94만 |
|---|
| 2026.01.06 | ₩53,646 | ₩53,686 | ₩53,379 | ₩53,392 | -0.47% | 188.8만 |
|---|
| 2026.01.05 | ₩53,191 | ₩53,539 | ₩53,004 | ₩53,539 | +0.65% | 150.6만 |
|---|
| 2026.01.02 | ₩53,325 | ₩53,526 | ₩53,231 | ₩53,526 | +0.38% | 102.9만 |
|---|
| 2025.12.31 | ₩52,990 | ₩52,990 | ₩52,723 | ₩52,803 | -0.35% | 68.5만 |
|---|
| 2025.12.30 | ₩53,071 | ₩53,191 | ₩53,004 | ₩53,057 | -0.03% | 68.1만 |
|---|
| 2025.12.29 | ₩52,870 | ₩52,950 | ₩52,763 | ₩52,910 | +0.08% | 72.6만 |
|---|
| 2025.12.26 | ₩53,071 | ₩53,124 | ₩52,950 | ₩53,017 | -0.10% | 58.7만 |
|---|
| 2025.12.24 | ₩52,897 | ₩53,004 | ₩52,870 | ₩52,977 | +0.15% | 40.4만 |
|---|
| 2025.12.23 | ₩52,602 | ₩52,790 | ₩52,575 | ₩52,749 | +0.28% | 58.7만 |
|---|
| 2025.12.22 | ₩52,375 | ₩52,535 | ₩52,268 | ₩52,522 | +0.28% | 70.2만 |
|---|
| 2025.12.19 | ₩52,013 | ₩52,335 | ₩52,013 | ₩52,120 | +0.21% | 58.6만 |
|---|
| 2025.12.18 | ₩52,147 | ₩52,214 | ₩51,906 | ₩51,960 | -0.36% | 120.7만 |
|---|
| 2025.12.17 | ₩51,920 | ₩52,027 | ₩51,786 | ₩51,839 | -0.15% | 80.7만 |
|---|
| 2025.12.16 | ₩52,053 | ₩52,080 | ₩51,639 | ₩51,813 | -0.46% | 116.7만 |
|---|
| 2025.12.15 | ₩52,134 | ₩52,161 | ₩51,920 | ₩52,053 | -0.15% | 90.8만 |
|---|
| 2025.12.12 | ₩52,857 | ₩52,857 | ₩52,361 | ₩52,575 | -0.53% | 81.7만 |
|---|
| 2025.12.11 | ₩52,749 | ₩52,937 | ₩52,669 | ₩52,870 | +0.23% | 96.3만 |
|---|
| 2025.12.10 | ₩52,174 | ₩52,669 | ₩52,147 | ₩52,629 | +0.87% | 95.9만 |
|---|
| 2025.12.09 | ₩52,227 | ₩52,294 | ₩52,067 | ₩52,147 | -0.15% | 89.6만 |
|---|
| 2025.12.08 | ₩52,281 | ₩52,281 | ₩52,040 | ₩52,120 | -0.31% | 55.2만 |
|---|
| 2025.12.05 | ₩52,348 | ₩52,468 | ₩52,161 | ₩52,214 | -0.26% | 89.3만 |
|---|
| 2025.12.04 | ₩52,321 | ₩52,415 | ₩52,241 | ₩52,321 | 0.00% | 93.3만 |
|---|
| 2025.12.03 | ₩52,120 | ₩52,294 | ₩52,040 | ₩52,268 | +0.28% | 91.5만 |
|---|
| 2025.12.02 | ₩52,120 | ₩52,174 | ₩51,946 | ₩52,147 | +0.05% | 93.9만 |
|---|
| 2025.12.01 | ₩51,679 | ₩51,813 | ₩51,598 | ₩51,652 | -0.05% | 95.7만 |
|---|
| 2025.11.28 | ₩51,424 | ₩51,652 | ₩51,357 | ₩51,639 | +0.42% | 39.1만 |
|---|
| 2025.11.26 | ₩50,996 | ₩51,398 | ₩50,956 | ₩51,344 | +0.68% | 51.5만 |
|---|
| 2025.11.25 | ₩50,380 | ₩50,835 | ₩50,354 | ₩50,769 | +0.77% | 73.5만 |
|---|
| 2025.11.24 | ₩50,032 | ₩50,166 | ₩49,885 | ₩50,099 | +0.13% | 47.4만 |
|---|
| 2025.11.21 | ₩49,805 | ₩50,166 | ₩49,711 | ₩50,073 | +0.54% | 92.9만 |
|---|
| 2025.11.20 | ₩50,233 | ₩50,354 | ₩49,443 | ₩49,457 | -1.55% | 109.5만 |
|---|
| 2025.11.19 | ₩50,139 | ₩50,273 | ₩49,805 | ₩49,979 | -0.32% | 92.3만 |
|---|
| 2025.11.18 | ₩50,166 | ₩50,461 | ₩50,019 | ₩50,354 | +0.37% | 82.9만 |
|---|
| 2025.11.17 | ₩50,983 | ₩51,130 | ₩50,581 | ₩50,769 | -0.42% | 75.1만 |
|---|
| 2025.11.14 | ₩50,943 | ₩51,250 | ₩50,862 | ₩51,157 | +0.42% | 95.6만 |
|---|
| 2025.11.13 | ₩51,719 | ₩51,826 | ₩51,411 | ₩51,411 | -0.60% | 96.1만 |
|---|
| 2025.11.12 | ₩51,478 | ₩51,639 | ₩51,438 | ₩51,612 | +0.26% | 51.4만 |
|---|
| 2025.11.11 | ₩51,130 | ₩51,384 | ₩51,130 | ₩51,331 | +0.39% | 65.2만 |
|---|
| 2025.11.10 | ₩50,608 | ₩50,969 | ₩50,581 | ₩50,902 | +0.58% | 61.7만 |
|---|
| 2025.11.07 | ₩49,992 | ₩50,421 | ₩49,899 | ₩50,407 | +0.83% | 98.6만 |
|---|
| 2025.11.06 | ₩50,046 | ₩50,247 | ₩49,992 | ₩50,113 | +0.13% | 83.8만 |
|---|
| 2025.11.05 | ₩49,604 | ₩49,925 | ₩49,604 | ₩49,872 | +0.54% | 62.8만 |
|---|
| 2025.11.04 | ₩49,457 | ₩49,684 | ₩49,323 | ₩49,470 | +0.03% | 81.3만 |
|---|
| 2025.11.03 | ₩50,059 | ₩50,153 | ₩49,832 | ₩50,086 | +0.05% | 93.7만 |
|---|
| 2025.10.31 | ₩50,113 | ₩50,113 | ₩49,872 | ₩50,059 | -0.11% | 55.2만 |
|---|
| 2025.10.30 | ₩49,885 | ₩50,273 | ₩49,885 | ₩50,099 | +0.43% | 60.7만 |
|---|
| 2025.10.29 | ₩50,487 | ₩50,675 | ₩50,113 | ₩50,313 | -0.34% | 57.9만 |
|---|
| 2025.10.28 | ₩50,139 | ₩50,461 | ₩50,019 | ₩50,313 | +0.35% | 47.5만 |
|---|
| 2025.10.27 | ₩50,059 | ₩50,193 | ₩50,032 | ₩50,166 | +0.21% | 50.2만 |
|---|
| 2025.10.24 | ₩49,791 | ₩49,885 | ₩49,684 | ₩49,845 | +0.11% | 73.1만 |
|---|
| 2025.10.23 | ₩49,604 | ₩49,818 | ₩49,604 | ₩49,738 | +0.27% | 57.8만 |
|---|
| 2025.10.22 | ₩49,269 | ₩49,510 | ₩49,216 | ₩49,430 | +0.33% | 80.6만 |
|---|
| 2025.10.21 | ₩49,350 | ₩49,457 | ₩49,189 | ₩49,203 | -0.30% | 37.6만 |
|---|
| 2025.10.20 | ₩49,457 | ₩49,524 | ₩49,350 | ₩49,484 | +0.05% | 34.7만 |
|---|
| 2025.10.17 | ₩49,042 | ₩49,310 | ₩49,015 | ₩49,283 | +0.49% | 39.1만 |
|---|
| 2025.10.16 | ₩49,149 | ₩49,269 | ₩48,935 | ₩49,136 | -0.03% | 70.5만 |
|---|
| 2025.10.15 | ₩48,948 | ₩49,029 | ₩48,654 | ₩48,935 | -0.03% | 44.1만 |
|---|
| 2025.10.14 | ₩48,225 | ₩48,868 | ₩48,132 | ₩48,761 | +1.11% | 55.1만 |
|---|
| 2025.10.13 | ₩48,386 | ₩48,466 | ₩48,252 | ₩48,413 | +0.06% | 36만 |
|---|
| 2025.10.10 | ₩48,681 | ₩48,694 | ₩48,051 | ₩48,065 | -1.26% | 64.4만 |
|---|