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 | ₩55,738 | ₩55,792 | ₩55,605 | ₩55,779 | +0.07% | 42.7만 |
| 2026.10.08 | ₩55,645 | ₩55,779 | ₩55,324 | ₩55,779 | +0.24% | 63.1만 |
| 2026.10.07 | ₩55,524 | ₩55,551 | ₩55,243 | ₩55,511 | -0.02% | 92.9만 |
| 2026.10.06 | ₩55,926 | ₩56,127 | ₩55,912 | ₩55,926 | 0.00% | 68.7만 |
| 2026.10.05 | ₩55,484 | ₩55,899 | ₩55,364 | ₩55,886 | +0.72% | 123.5만 |
| 2026.10.02 | ₩55,645 | ₩55,926 | ₩55,538 | ₩55,899 | +0.46% | 60.5만 |
| 2026.10.01 | ₩55,953 | ₩55,966 | ₩55,337 | ₩55,538 | -0.74% | 98.9만 |
| 2026.09.30 | ₩57,024 | ₩57,024 | ₩56,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,475 |
| -0.96% |
| 62.8만 |
| 2026.09.29 | ₩57,372 | ₩57,372 | ₩56,796 | ₩56,997 | -0.65% | 65.8만 |
|---|
| 2026.09.28 | ₩57,786 | ₩58,054 | ₩57,639 | ₩57,813 | +0.05% | 60만 |
|---|
| 2026.09.25 | ₩57,813 | ₩57,920 | ₩57,505 | ₩57,894 | +0.14% | 56.5만 |
|---|
| 2026.09.24 | ₩57,934 | ₩57,934 | ₩57,465 | ₩57,733 | -0.35% | 78.1만 |
|---|
| 2026.09.23 | ₩57,867 | ₩57,920 | ₩57,398 | ₩57,586 | -0.49% | 65.3만 |
|---|
| 2026.09.22 | ₩58,483 | ₩58,590 | ₩58,121 | ₩58,442 | -0.07% | 59.2만 |
|---|
| 2026.09.21 | ₩58,964 | ₩58,964 | ₩58,643 | ₩58,764 | -0.34% | 63만 |
|---|
| 2026.09.18 | ₩58,563 | ₩58,576 | ₩58,335 | ₩58,483 | -0.14% | 78.6만 |
|---|
| 2026.09.17 | ₩59,433 | ₩59,473 | ₩59,259 | ₩59,299 | -0.23% | 71.3만 |
|---|
| 2026.09.16 | ₩59,299 | ₩59,393 | ₩58,549 | ₩58,844 | -0.77% | 78.4만 |
|---|
| 2026.09.15 | ₩59,272 | ₩59,312 | ₩59,098 | ₩59,246 | -0.05% | 52만 |
|---|
| 2026.09.14 | ₩60,075 | ₩60,196 | ₩59,794 | ₩59,942 | -0.22% | 54만 |
|---|
| 2026.09.11 | ₩60,343 | ₩60,357 | ₩60,129 | ₩60,196 | -0.24% | 44.5만 |
|---|
| 2026.09.10 | ₩60,196 | ₩60,196 | ₩59,875 | ₩59,915 | -0.47% | 52.8만 |
|---|
| 2026.09.09 | ₩60,437 | ₩60,437 | ₩59,995 | ₩60,075 | -0.60% | 44.7만 |
|---|
| 2026.09.08 | ₩60,584 | ₩60,664 | ₩60,330 | ₩60,330 | -0.42% | 57.8만 |
|---|
| 2026.09.04 | ₩60,490 | ₩60,651 | ₩60,370 | ₩60,557 | +0.11% | 39.6만 |
|---|
| 2026.09.03 | ₩60,370 | ₩60,611 | ₩60,316 | ₩60,544 | +0.29% | 69.2만 |
|---|
| 2026.09.02 | ₩59,901 | ₩59,995 | ₩59,768 | ₩59,968 | +0.11% | 45.8만 |
|---|
| 2026.09.01 | ₩60,035 | ₩60,156 | ₩59,768 | ₩59,875 | -0.27% | 58.8만 |
|---|
| 2026.08.31 | ₩60,236 | ₩60,236 | ₩59,915 | ₩60,049 | -0.31% | 96.6만 |
|---|
| 2026.08.28 | ₩60,169 | ₩60,223 | ₩59,727 | ₩59,768 | -0.67% | 42.5만 |
|---|
| 2026.08.27 | ₩59,982 | ₩59,982 | ₩59,634 | ₩59,794 | -0.31% | 82.7만 |
|---|
| 2026.08.26 | ₩60,343 | ₩60,383 | ₩60,142 | ₩60,142 | -0.33% | 54.3만 |
|---|
| 2026.08.25 | ₩60,343 | ₩60,557 | ₩60,156 | ₩60,464 | +0.20% | 56.6만 |
|---|
| 2026.08.24 | ₩60,290 | ₩60,303 | ₩60,169 | ₩60,290 | 0.00% | 42.7만 |
|---|
| 2026.08.21 | ₩60,584 | ₩60,584 | ₩60,316 | ₩60,357 | -0.38% | 77.5만 |
|---|
| 2026.08.20 | ₩60,196 | ₩60,343 | ₩60,075 | ₩60,156 | -0.07% | 69.1만 |
|---|
| 2026.08.19 | ₩60,209 | ₩60,209 | ₩59,968 | ₩60,062 | -0.24% | 49.8만 |
|---|
| 2026.08.18 | ₩59,968 | ₩59,995 | ₩59,661 | ₩59,674 | -0.49% | 51.2만 |
|---|
| 2026.08.17 | ₩59,888 | ₩59,968 | ₩59,647 | ₩59,741 | -0.25% | 35.9만 |
|---|
| 2026.08.14 | ₩59,794 | ₩59,915 | ₩59,701 | ₩59,835 | +0.07% | 36만 |
|---|
| 2026.08.13 | ₩59,473 | ₩59,513 | ₩59,299 | ₩59,420 | -0.09% | 64.9만 |
|---|
| 2026.08.12 | ₩59,353 | ₩59,513 | ₩59,246 | ₩59,312 | -0.07% | 58만 |
|---|
| 2026.08.11 | ₩59,433 | ₩59,527 | ₩59,299 | ₩59,379 | -0.09% | 52.5만 |
|---|
| 2026.08.10 | ₩59,379 | ₩59,473 | ₩59,286 | ₩59,420 | +0.07% | 63.6만 |
|---|
| 2026.08.07 | ₩59,714 | ₩59,768 | ₩59,594 | ₩59,714 | 0.00% | 41.8만 |
|---|
| 2026.08.06 | ₩59,634 | ₩59,701 | ₩59,366 | ₩59,473 | -0.27% | 68.4만 |
|---|
| 2026.08.05 | ₩59,620 | ₩59,620 | ₩59,299 | ₩59,379 | -0.40% | 51.6만 |
|---|
| 2026.08.04 | ₩59,486 | ₩59,567 | ₩59,299 | ₩59,527 | +0.07% | 86.5만 |
|---|
| 2026.08.03 | ₩59,486 | ₩59,486 | ₩59,272 | ₩59,406 | -0.14% | 97.1만 |
|---|
| 2026.07.31 | ₩59,232 | ₩59,446 | ₩58,844 | ₩59,406 | +0.29% | 85만 |
|---|
| 2026.07.30 | ₩59,152 | ₩59,513 | ₩59,098 | ₩59,486 | +0.57% | 67.9만 |
|---|
| 2026.07.29 | ₩58,242 | ₩58,857 | ₩58,135 | ₩58,429 | +0.32% | 64.9만 |
|---|
| 2026.07.28 | ₩57,974 | ₩58,309 | ₩57,974 | ₩58,242 | +0.46% | 107.2만 |
|---|
| 2026.07.27 | ₩57,894 | ₩58,094 | ₩57,840 | ₩57,961 | +0.12% | 67.4만 |
|---|
| 2026.07.24 | ₩57,800 | ₩58,041 | ₩57,733 | ₩57,800 | 0.00% | 54만 |
|---|
| 2026.07.23 | ₩57,746 | ₩57,853 | ₩57,559 | ₩57,666 | -0.14% | 70.4만 |
|---|
| 2026.07.22 | ₩58,255 | ₩58,362 | ₩58,094 | ₩58,188 | -0.11% | 57만 |
|---|
| 2026.07.21 | ₩57,438 | ₩57,599 | ₩57,157 | ₩57,586 | +0.26% | 109.3만 |
|---|
| 2026.07.20 | ₩57,291 | ₩57,452 | ₩57,037 | ₩57,144 | -0.26% | 89.9만 |
|---|
| 2026.07.17 | ₩57,452 | ₩57,612 | ₩57,372 | ₩57,572 | +0.21% | 51.1만 |
|---|
| 2026.07.16 | ₩57,037 | ₩57,331 | ₩56,970 | ₩57,251 | +0.38% | 79.8만 |
|---|
| 2026.07.15 | ₩57,198 | ₩57,412 | ₩57,050 | ₩57,345 | +0.26% | 79.7만 |
|---|
| 2026.07.14 | ₩57,050 | ₩57,291 | ₩56,903 | ₩56,943 | -0.19% | 68.1만 |
|---|
| 2026.07.13 | ₩56,622 | ₩56,756 | ₩56,394 | ₩56,435 | -0.33% | 73.3만 |
|---|
| 2026.07.10 | ₩56,381 | ₩56,408 | ₩56,140 | ₩56,327 | -0.09% | 60.6만 |
|---|
| 2026.07.09 | ₩56,234 | ₩56,247 | ₩56,006 | ₩56,113 | -0.21% | 72.5만 |
|---|
| 2026.07.08 | ₩56,113 | ₩56,234 | ₩55,779 | ₩56,207 | +0.17% | 99.9만 |
|---|
| 2026.07.07 | ₩56,582 | ₩56,582 | ₩56,113 | ₩56,234 | -0.62% | 78.5만 |
|---|
| 2026.07.06 | ₩56,167 | ₩56,368 | ₩56,060 | ₩56,368 | +0.36% | 116.3만 |
|---|
| 2026.07.02 | ₩55,993 | ₩56,287 | ₩55,752 | ₩55,966 | -0.05% | 155.1만 |
|---|
| 2026.07.01 | ₩54,949 | ₩55,190 | ₩54,895 | ₩55,069 | +0.22% | 100.4만 |
|---|
| 2026.06.30 | ₩55,390 | ₩55,484 | ₩55,243 | ₩55,457 | +0.12% | 71.5만 |
|---|
| 2026.06.29 | ₩55,564 | ₩55,605 | ₩55,337 | ₩55,578 | +0.02% | 89.6만 |
|---|
| 2026.06.26 | ₩55,578 | ₩55,712 | ₩55,324 | ₩55,377 | -0.36% | 132.8만 |
|---|
| 2026.06.25 | ₩55,591 | ₩55,859 | ₩55,551 | ₩55,685 | +0.17% | 61.9만 |
|---|
| 2026.06.24 | ₩55,551 | ₩55,551 | ₩55,243 | ₩55,377 | -0.31% | 108.1만 |
|---|
| 2026.06.23 | ₩56,113 | ₩56,167 | ₩55,872 | ₩55,872 | -0.43% | 84.6만 |
|---|
| 2026.06.22 | ₩56,555 | ₩56,689 | ₩56,421 | ₩56,555 | 0.00% | 80만 |
|---|
| 2026.06.18 | ₩56,729 | ₩56,836 | ₩56,408 | ₩56,408 | -0.57% | 239.7만 |
|---|
| 2026.06.17 | ₩57,532 | ₩57,840 | ₩56,876 | ₩56,997 | -0.93% | 151만 |
|---|
| 2026.06.16 | ₩58,001 | ₩58,068 | ₩57,813 | ₩57,840 | -0.28% | 111.2만 |
|---|
| 2026.06.15 | ₩58,295 | ₩58,309 | ₩57,800 | ₩57,827 | -0.80% | 88.9만 |
|---|
| 2026.06.12 | ₩59,513 | ₩59,794 | ₩59,312 | ₩59,701 | +0.31% | 87.4만 |
|---|
| 2026.06.11 | ₩58,951 | ₩59,674 | ₩58,523 | ₩59,513 | +0.95% | 113.2만 |
|---|
| 2026.06.10 | ₩58,509 | ₩58,683 | ₩58,228 | ₩58,228 | -0.48% | 68만 |
|---|
| 2026.06.09 | ₩58,898 | ₩58,898 | ₩57,786 | ₩58,402 | -0.84% | 94.8만 |
|---|
| 2026.06.08 | ₩58,549 | ₩58,724 | ₩58,201 | ₩58,255 | -0.50% | 131.7만 |
|---|
| 2026.06.05 | ₩59,018 | ₩59,018 | ₩57,974 | ₩58,121 | -1.52% | 114.7만 |
|---|
| 2026.06.04 | ₩59,138 | ₩59,299 | ₩58,964 | ₩59,085 | -0.09% | 110.4만 |
|---|
| 2026.06.03 | ₩59,246 | ₩59,366 | ₩58,964 | ₩59,031 | -0.36% | 99.1만 |
|---|
| 2026.06.02 | ₩59,326 | ₩59,768 | ₩59,326 | ₩59,687 | +0.61% | 91.3만 |
|---|
| 2026.06.01 | ₩59,500 | ₩59,861 | ₩59,366 | ₩59,674 | +0.29% | 155.4만 |
|---|
| 2026.05.29 | ₩59,915 | ₩60,035 | ₩59,661 | ₩59,674 | -0.40% | 64.9만 |
|---|
| 2026.05.28 | ₩59,741 | ₩59,915 | ₩59,580 | ₩59,714 | -0.04% | 53.5만 |
|---|
| 2026.05.27 | ₩60,102 | ₩60,196 | ₩59,848 | ₩59,888 | -0.36% | 70.4만 |
|---|
| 2026.05.26 | ₩60,838 | ₩60,892 | ₩60,343 | ₩60,504 | -0.55% | 80.5만 |
|---|
| 2026.05.22 | ₩60,343 | ₩60,410 | ₩60,089 | ₩60,169 | -0.29% | 69.7만 |
|---|
| 2026.05.21 | ₩60,236 | ₩60,852 | ₩60,102 | ₩60,731 | +0.82% | 213.1만 |
|---|
| 2026.05.20 | ₩59,901 | ₩60,517 | ₩59,848 | ₩60,249 | +0.58% | 77.6만 |
|---|
| 2026.05.19 | ₩60,035 | ₩60,102 | ₩59,714 | ₩59,861 | -0.29% | 89.3만 |
|---|
| 2026.05.18 | ₩59,942 | ₩60,343 | ₩59,888 | ₩60,330 | +0.65% | 95.6만 |
|---|
| 2026.05.15 | ₩59,687 | ₩59,687 | ₩59,312 | ₩59,446 | -0.40% | 75.7만 |
|---|
| 2026.05.14 | ₩60,330 | ₩60,477 | ₩60,209 | ₩60,290 | -0.07% | 49.2만 |
|---|
| 2026.05.13 | ₩59,835 | ₩60,196 | ₩59,794 | ₩60,129 | +0.49% | 135.8만 |
|---|
| 2026.05.12 | ₩59,727 | ₩60,022 | ₩59,513 | ₩59,995 | +0.45% | 55.2만 |
|---|
| 2026.05.11 | ₩60,209 | ₩60,276 | ₩60,049 | ₩60,183 | -0.04% | 64.3만 |
|---|
| 2026.05.08 | ₩59,446 | ₩59,701 | ₩59,446 | ₩59,661 | +0.36% | 63만 |
|---|
| 2026.05.07 | ₩59,821 | ₩59,821 | ₩58,884 | ₩58,924 | -1.50% | 107.4만 |
|---|
| 2026.05.06 | ₩59,781 | ₩60,035 | ₩59,781 | ₩59,942 | +0.27% | 67.2만 |
|---|
| 2026.05.05 | ₩59,125 | ₩59,353 | ₩58,924 | ₩59,326 | +0.34% | 117.6만 |
|---|
| 2026.05.04 | ₩58,884 | ₩58,991 | ₩58,362 | ₩58,509 | -0.64% | 131.7만 |
|---|
| 2026.05.01 | ₩59,661 | ₩59,781 | ₩59,379 | ₩59,433 | -0.38% | 94.7만 |
|---|
| 2026.04.30 | ₩58,831 | ₩59,540 | ₩58,683 | ₩59,420 | +1.00% | 73.1만 |
|---|
| 2026.04.29 | ₩58,563 | ₩58,563 | ₩58,041 | ₩58,255 | -0.53% | 48.9만 |
|---|
| 2026.04.28 | ₩58,576 | ₩58,777 | ₩58,483 | ₩58,710 | +0.23% | 56.6만 |
|---|
| 2026.04.27 | ₩58,603 | ₩58,724 | ₩58,416 | ₩58,456 | -0.25% | 80.2만 |
|---|
| 2026.04.24 | ₩58,509 | ₩58,616 | ₩58,268 | ₩58,603 | +0.16% | 88.2만 |
|---|
| 2026.04.23 | ₩58,630 | ₩58,817 | ₩57,880 | ₩58,375 | -0.43% | 128만 |
|---|
| 2026.04.22 | ₩58,951 | ₩58,951 | ₩58,536 | ₩58,603 | -0.59% | 92.2만 |
|---|
| 2026.04.21 | ₩59,112 | ₩59,246 | ₩58,362 | ₩58,442 | -1.13% | 87.5만 |
|---|
| 2026.04.20 | ₩58,978 | ₩59,219 | ₩58,898 | ₩59,219 | +0.41% | 62.1만 |
|---|
| 2026.04.17 | ₩59,286 | ₩59,286 | ₩58,964 | ₩59,045 | -0.41% | 106.4만 |
|---|
| 2026.04.16 | ₩59,259 | ₩59,259 | ₩58,831 | ₩59,031 | -0.38% | 193.3만 |
|---|
| 2026.04.15 | ₩59,192 | ₩59,192 | ₩58,898 | ₩58,938 | -0.43% | 124.7만 |
|---|
| 2026.04.14 | ₩59,272 | ₩59,379 | ₩59,125 | ₩59,299 | +0.05% | 123.7만 |
|---|
| 2026.04.13 | ₩58,590 | ₩59,232 | ₩58,442 | ₩59,205 | +1.05% | 149.4만 |
|---|
| 2026.04.10 | ₩58,764 | ₩58,991 | ₩58,603 | ₩58,844 | +0.14% | 71.5만 |
|---|
| 2026.04.09 | ₩58,402 | ₩58,857 | ₩58,309 | ₩58,643 | +0.41% | 141.5만 |
|---|
| 2026.04.08 | ₩58,657 | ₩58,657 | ₩58,242 | ₩58,616 | -0.07% | 172.6만 |
|---|
| 2026.04.07 | ₩57,318 | ₩57,813 | ₩57,037 | ₩57,693 | +0.65% | 99.5만 |
|---|
| 2026.04.06 | ₩57,318 | ₩57,720 | ₩57,264 | ₩57,653 | +0.58% | 164.1만 |
|---|
| 2026.04.02 | ₩56,287 | ₩57,291 | ₩56,287 | ₩57,251 | +1.71% | 135.8만 |
|---|
| 2026.04.01 | ₩57,305 | ₩57,385 | ₩56,876 | ₩57,077 | -0.40% | 166만 |
|---|
| 2026.03.31 | ₩56,234 | ₩56,997 | ₩56,073 | ₩56,970 | +1.31% | 129만 |
|---|
| 2026.03.30 | ₩55,417 | ₩55,859 | ₩55,297 | ₩55,457 | +0.07% | 146만 |
|---|
| 2026.03.27 | ₩55,149 | ₩55,524 | ₩54,909 | ₩55,083 | -0.12% | 125.3만 |
|---|
| 2026.03.26 | ₩55,337 | ₩55,578 | ₩54,895 | ₩55,083 | -0.46% | 96.8만 |
|---|
| 2026.03.25 | ₩55,979 | ₩56,073 | ₩55,618 | ₩55,872 | -0.19% | 103.4만 |
|---|
| 2026.03.24 | ₩54,775 | ₩55,538 | ₩54,775 | ₩55,257 | +0.88% | 123.4만 |
|---|
| 2026.03.23 | ₩55,002 | ₩55,899 | ₩54,909 | ₩55,417 | +0.75% | 169.4만 |
|---|
| 2026.03.20 | ₩55,899 | ₩55,953 | ₩54,387 | ₩54,601 | -2.32% | 218.6만 |
|---|
| 2026.03.19 | ₩55,324 | ₩56,475 | ₩55,324 | ₩56,234 | +1.65% | 101.4만 |
|---|
| 2026.03.18 | ₩56,649 | ₩56,649 | ₩55,939 | ₩56,006 | -1.13% | 123.3만 |
|---|
| 2026.03.17 | ₩57,064 | ₩57,077 | ₩56,756 | ₩56,863 | -0.35% | 124.8만 |
|---|
| 2026.03.16 | ₩56,327 | ₩56,609 | ₩56,153 | ₩56,501 | +0.31% | 104.7만 |
|---|
| 2026.03.13 | ₩56,220 | ₩56,368 | ₩55,471 | ₩55,538 | -1.21% | 86.1만 |
|---|
| 2026.03.12 | ₩55,979 | ₩55,993 | ₩55,484 | ₩55,752 | -0.41% | 114만 |
|---|
| 2026.03.11 | ₩56,220 | ₩56,582 | ₩56,100 | ₩56,515 | +0.52% | 117.6만 |
|---|
| 2026.03.10 | ₩56,394 | ₩57,064 | ₩56,220 | ₩56,261 | -0.24% | 225.1만 |
|---|
| 2026.03.09 | ₩55,136 | ₩56,448 | ₩54,788 | ₩56,274 | +2.06% | 269.3만 |
|---|
| 2026.03.06 | ₩55,431 | ₩56,261 | ₩55,230 | ₩56,127 | +1.26% | 415만 |
|---|
| 2026.03.05 | ₩56,689 | ₩56,836 | ₩55,752 | ₩56,207 | -0.85% | 284만 |
|---|
| 2026.03.04 | ₩57,104 | ₩57,278 | ₩56,836 | ₩57,224 | +0.21% | 241.2만 |
|---|
| 2026.03.03 | ₩56,675 | ₩57,305 | ₩55,926 | ₩57,090 | +0.73% | 225.1만 |
|---|
| 2026.03.02 | ₩58,938 | ₩59,379 | ₩58,724 | ₩59,112 | +0.30% | 156.9만 |
|---|
| 2026.02.27 | ₩59,942 | ₩60,049 | ₩59,714 | ₩59,808 | -0.22% | 165.1만 |
|---|
| 2026.02.26 | ₩59,848 | ₩59,915 | ₩59,540 | ₩59,901 | +0.09% | 109.6만 |
|---|
| 2026.02.25 | ₩59,808 | ₩60,049 | ₩59,647 | ₩59,968 | +0.27% | 160.2만 |
|---|
| 2026.02.24 | ₩59,138 | ₩59,339 | ₩58,991 | ₩59,205 | +0.11% | 200.7만 |
|---|
| 2026.02.23 | ₩59,259 | ₩59,513 | ₩58,978 | ₩59,152 | -0.18% | 160.2만 |
|---|
| 2026.02.20 | ₩58,750 | ₩59,205 | ₩58,657 | ₩59,205 | +0.77% | 136.7만 |
|---|
| 2026.02.19 | ₩58,041 | ₩58,442 | ₩57,934 | ₩58,442 | +0.69% | 106.8만 |
|---|
| 2026.02.18 | ₩58,456 | ₩58,643 | ₩58,215 | ₩58,362 | -0.16% | 200만 |
|---|
| 2026.02.17 | ₩58,027 | ₩58,349 | ₩57,720 | ₩58,268 | +0.42% | 171만 |
|---|
| 2026.02.13 | ₩57,907 | ₩58,228 | ₩57,586 | ₩58,121 | +0.37% | 163만 |
|---|
| 2026.02.12 | ₩58,670 | ₩58,777 | ₩58,054 | ₩58,215 | -0.78% | 256.9만 |
|---|
| 2026.02.11 | ₩58,402 | ₩58,737 | ₩58,228 | ₩58,670 | +0.46% | 181.9만 |
|---|
| 2026.02.10 | ₩58,121 | ₩58,121 | ₩57,813 | ₩57,880 | -0.41% | 135.6만 |
|---|
| 2026.02.09 | ₩57,626 | ₩58,027 | ₩57,465 | ₩57,934 | +0.53% | 147.5만 |
|---|
| 2026.02.06 | ₩57,144 | ₩57,492 | ₩57,077 | ₩57,465 | +0.56% | 155.4만 |
|---|
| 2026.02.05 | ₩56,716 | ₩56,997 | ₩56,568 | ₩56,622 | -0.17% | 158.9만 |
|---|
| 2026.02.04 | ₩58,001 | ₩58,001 | ₩57,318 | ₩57,412 | -1.02% | 206.1만 |
|---|
| 2026.02.03 | ₩56,542 | ₩57,010 | ₩56,488 | ₩56,997 | +0.80% | 266.4만 |
|---|
| 2026.02.02 | ₩56,247 | ₩56,408 | ₩56,060 | ₩56,354 | +0.19% | 134.5만 |
|---|
| 2026.01.30 | ₩56,220 | ₩56,448 | ₩55,631 | ₩55,859 | -0.64% | 162.6만 |
|---|
| 2026.01.29 | ₩57,077 | ₩57,184 | ₩56,301 | ₩56,769 | -0.54% | 142.1만 |
|---|
| 2026.01.28 | ₩56,341 | ₩56,435 | ₩56,046 | ₩56,354 | +0.02% | 102.1만 |
|---|
| 2026.01.27 | ₩55,953 | ₩56,675 | ₩55,953 | ₩56,622 | +1.20% | 124.7만 |
|---|
| 2026.01.26 | ₩55,551 | ₩55,752 | ₩55,431 | ₩55,511 | -0.07% | 93.8만 |
|---|
| 2026.01.23 | ₩54,668 | ₩55,190 | ₩54,561 | ₩55,149 | +0.88% | 87.3만 |
|---|
| 2026.01.22 | ₩54,681 | ₩54,761 | ₩54,453 | ₩54,668 | -0.02% | 120.2만 |
|---|
| 2026.01.21 | ₩54,172 | ₩54,654 | ₩54,052 | ₩54,587 | +0.77% | 196.9만 |
|---|
| 2026.01.20 | ₩53,905 | ₩54,012 | ₩53,610 | ₩53,704 | -0.37% | 128.5만 |
|---|
| 2026.01.16 | ₩54,025 | ₩54,105 | ₩53,811 | ₩54,092 | +0.12% | 103.4만 |
|---|
| 2026.01.15 | ₩54,012 | ₩54,146 | ₩53,905 | ₩54,012 | 0.00% | 92.2만 |
|---|
| 2026.01.14 | ₩53,664 | ₩54,065 | ₩53,664 | ₩54,065 | +0.75% | 151.9만 |
|---|
| 2026.01.13 | ₩53,383 | ₩53,423 | ₩53,209 | ₩53,316 | -0.13% | 115만 |
|---|
| 2026.01.12 | ₩53,222 | ₩53,463 | ₩53,155 | ₩53,463 | +0.45% | 90.5만 |
|---|
| 2026.01.09 | ₩53,142 | ₩53,195 | ₩52,994 | ₩53,182 | +0.08% | 86.4만 |
|---|
| 2026.01.08 | ₩52,968 | ₩53,209 | ₩52,927 | ₩53,209 | +0.45% | 144.1만 |
|---|
| 2026.01.07 | ₩53,209 | ₩53,235 | ₩53,021 | ₩53,075 | -0.25% | 94만 |
|---|
| 2026.01.06 | ₩53,650 | ₩53,690 | ₩53,383 | ₩53,396 | -0.47% | 188.8만 |
|---|
| 2026.01.05 | ₩53,195 | ₩53,543 | ₩53,008 | ₩53,543 | +0.65% | 150.6만 |
|---|
| 2026.01.02 | ₩53,329 | ₩53,530 | ₩53,235 | ₩53,530 | +0.38% | 102.9만 |
|---|
| 2025.12.31 | ₩52,994 | ₩52,994 | ₩52,727 | ₩52,807 | -0.35% | 68.5만 |
|---|
| 2025.12.30 | ₩53,075 | ₩53,195 | ₩53,008 | ₩53,061 | -0.03% | 68.1만 |
|---|
| 2025.12.29 | ₩52,874 | ₩52,954 | ₩52,767 | ₩52,914 | +0.08% | 72.6만 |
|---|
| 2025.12.26 | ₩53,075 | ₩53,128 | ₩52,954 | ₩53,021 | -0.10% | 58.7만 |
|---|
| 2025.12.24 | ₩52,901 | ₩53,008 | ₩52,874 | ₩52,981 | +0.15% | 40.4만 |
|---|
| 2025.12.23 | ₩52,606 | ₩52,794 | ₩52,579 | ₩52,753 | +0.28% | 58.7만 |
|---|
| 2025.12.22 | ₩52,379 | ₩52,539 | ₩52,272 | ₩52,526 | +0.28% | 70.2만 |
|---|
| 2025.12.19 | ₩52,017 | ₩52,338 | ₩52,017 | ₩52,124 | +0.21% | 58.6만 |
|---|
| 2025.12.18 | ₩52,151 | ₩52,218 | ₩51,910 | ₩51,964 | -0.36% | 120.7만 |
|---|
| 2025.12.17 | ₩51,924 | ₩52,031 | ₩51,790 | ₩51,843 | -0.15% | 80.7만 |
|---|
| 2025.12.16 | ₩52,057 | ₩52,084 | ₩51,642 | ₩51,816 | -0.46% | 116.7만 |
|---|
| 2025.12.15 | ₩52,138 | ₩52,164 | ₩51,924 | ₩52,057 | -0.15% | 90.8만 |
|---|
| 2025.12.12 | ₩52,861 | ₩52,861 | ₩52,365 | ₩52,579 | -0.53% | 81.7만 |
|---|
| 2025.12.11 | ₩52,753 | ₩52,941 | ₩52,673 | ₩52,874 | +0.23% | 96.3만 |
|---|
| 2025.12.10 | ₩52,178 | ₩52,673 | ₩52,151 | ₩52,633 | +0.87% | 95.9만 |
|---|
| 2025.12.09 | ₩52,231 | ₩52,298 | ₩52,071 | ₩52,151 | -0.15% | 89.6만 |
|---|
| 2025.12.08 | ₩52,285 | ₩52,285 | ₩52,044 | ₩52,124 | -0.31% | 55.2만 |
|---|
| 2025.12.05 | ₩52,352 | ₩52,472 | ₩52,164 | ₩52,218 | -0.26% | 89.3만 |
|---|
| 2025.12.04 | ₩52,325 | ₩52,419 | ₩52,245 | ₩52,325 | 0.00% | 93.3만 |
|---|
| 2025.12.03 | ₩52,124 | ₩52,298 | ₩52,044 | ₩52,272 | +0.28% | 91.5만 |
|---|
| 2025.12.02 | ₩52,124 | ₩52,178 | ₩51,950 | ₩52,151 | +0.05% | 93.9만 |
|---|
| 2025.12.01 | ₩51,683 | ₩51,816 | ₩51,602 | ₩51,656 | -0.05% | 95.7만 |
|---|
| 2025.11.28 | ₩51,428 | ₩51,656 | ₩51,361 | ₩51,642 | +0.42% | 39.1만 |
|---|
| 2025.11.26 | ₩51,000 | ₩51,401 | ₩50,960 | ₩51,348 | +0.68% | 51.5만 |
|---|
| 2025.11.25 | ₩50,384 | ₩50,839 | ₩50,357 | ₩50,772 | +0.77% | 73.5만 |
|---|
| 2025.11.24 | ₩50,036 | ₩50,170 | ₩49,889 | ₩50,103 | +0.13% | 47.4만 |
|---|
| 2025.11.21 | ₩49,809 | ₩50,170 | ₩49,715 | ₩50,076 | +0.54% | 92.9만 |
|---|
| 2025.11.20 | ₩50,237 | ₩50,357 | ₩49,447 | ₩49,461 | -1.55% | 109.5만 |
|---|
| 2025.11.19 | ₩50,143 | ₩50,277 | ₩49,809 | ₩49,983 | -0.32% | 92.3만 |
|---|
| 2025.11.18 | ₩50,170 | ₩50,464 | ₩50,023 | ₩50,357 | +0.37% | 82.9만 |
|---|
| 2025.11.17 | ₩50,987 | ₩51,134 | ₩50,585 | ₩50,772 | -0.42% | 75.1만 |
|---|
| 2025.11.14 | ₩50,946 | ₩51,254 | ₩50,866 | ₩51,161 | +0.42% | 95.6만 |
|---|
| 2025.11.13 | ₩51,723 | ₩51,830 | ₩51,415 | ₩51,415 | -0.60% | 96.1만 |
|---|
| 2025.11.12 | ₩51,482 | ₩51,642 | ₩51,442 | ₩51,616 | +0.26% | 51.4만 |
|---|
| 2025.11.11 | ₩51,134 | ₩51,388 | ₩51,134 | ₩51,335 | +0.39% | 65.2만 |
|---|
| 2025.11.10 | ₩50,612 | ₩50,973 | ₩50,585 | ₩50,906 | +0.58% | 61.7만 |
|---|
| 2025.11.07 | ₩49,996 | ₩50,424 | ₩49,902 | ₩50,411 | +0.83% | 98.6만 |
|---|
| 2025.11.06 | ₩50,050 | ₩50,250 | ₩49,996 | ₩50,116 | +0.13% | 83.8만 |
|---|
| 2025.11.05 | ₩49,608 | ₩49,929 | ₩49,608 | ₩49,875 | +0.54% | 62.8만 |
|---|
| 2025.11.04 | ₩49,461 | ₩49,688 | ₩49,327 | ₩49,474 | +0.03% | 81.3만 |
|---|
| 2025.11.03 | ₩50,063 | ₩50,157 | ₩49,835 | ₩50,090 | +0.05% | 93.7만 |
|---|
| 2025.10.31 | ₩50,116 | ₩50,116 | ₩49,875 | ₩50,063 | -0.11% | 55.2만 |
|---|
| 2025.10.30 | ₩49,889 | ₩50,277 | ₩49,889 | ₩50,103 | +0.43% | 60.7만 |
|---|
| 2025.10.29 | ₩50,491 | ₩50,679 | ₩50,116 | ₩50,317 | -0.34% | 57.9만 |
|---|
| 2025.10.28 | ₩50,143 | ₩50,464 | ₩50,023 | ₩50,317 | +0.35% | 47.5만 |
|---|
| 2025.10.27 | ₩50,063 | ₩50,197 | ₩50,036 | ₩50,170 | +0.21% | 50.2만 |
|---|
| 2025.10.24 | ₩49,795 | ₩49,889 | ₩49,688 | ₩49,849 | +0.11% | 73.1만 |
|---|
| 2025.10.23 | ₩49,608 | ₩49,822 | ₩49,608 | ₩49,742 | +0.27% | 57.8만 |
|---|
| 2025.10.22 | ₩49,273 | ₩49,514 | ₩49,220 | ₩49,434 | +0.33% | 80.6만 |
|---|
| 2025.10.21 | ₩49,353 | ₩49,461 | ₩49,193 | ₩49,206 | -0.30% | 37.6만 |
|---|
| 2025.10.20 | ₩49,461 | ₩49,527 | ₩49,353 | ₩49,487 | +0.05% | 34.7만 |
|---|
| 2025.10.17 | ₩49,046 | ₩49,313 | ₩49,019 | ₩49,287 | +0.49% | 39.1만 |
|---|
| 2025.10.16 | ₩49,153 | ₩49,273 | ₩48,938 | ₩49,139 | -0.03% | 70.5만 |
|---|
| 2025.10.15 | ₩48,952 | ₩49,032 | ₩48,657 | ₩48,938 | -0.03% | 44.1만 |
|---|
| 2025.10.14 | ₩48,229 | ₩48,872 | ₩48,135 | ₩48,764 | +1.11% | 55.1만 |
|---|
| 2025.10.13 | ₩48,390 | ₩48,470 | ₩48,256 | ₩48,416 | +0.06% | 36만 |
|---|
| 2025.10.10 | ₩48,684 | ₩48,698 | ₩48,055 | ₩48,068 | -1.26% | 64.4만 |
|---|