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 | ₩55,851 | ₩55,905 | ₩55,717 | ₩55,892 | +0.07% | 42.7만 |
| 2026.10.08 | ₩55,757 | ₩55,892 | ₩55,436 | ₩55,892 | +0.24% | 63.1만 |
| 2026.10.07 | ₩55,637 | ₩55,664 | ₩55,355 | ₩55,623 | -0.02% | 92.9만 |
| 2026.10.06 | ₩56,039 | ₩56,240 | ₩56,026 | ₩56,039 | 0.00% | 68.7만 |
| 2026.10.05 | ₩55,596 | ₩56,012 | ₩55,476 | ₩55,999 | +0.72% | 123.5만 |
| 2026.10.02 | ₩55,757 | ₩56,039 | ₩55,650 | ₩56,012 | +0.46% | 60.5만 |
| 2026.10.01 | ₩56,066 | ₩56,079 | ₩55,449 | ₩55,650 | -0.74% | 98.9만 |
| 2026.09.30 | ₩57,139 | ₩57,139 | ₩56,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,589 |
| -0.96% |
| 62.8만 |
| 2026.09.29 | ₩57,488 | ₩57,488 | ₩56,911 | ₩57,112 | -0.65% | 65.8만 |
|---|
| 2026.09.28 | ₩57,903 | ₩58,172 | ₩57,756 | ₩57,930 | +0.05% | 60만 |
|---|
| 2026.09.25 | ₩57,930 | ₩58,038 | ₩57,622 | ₩58,011 | +0.14% | 56.5만 |
|---|
| 2026.09.24 | ₩58,051 | ₩58,051 | ₩57,582 | ₩57,850 | -0.35% | 78.1만 |
|---|
| 2026.09.23 | ₩57,984 | ₩58,038 | ₩57,515 | ₩57,702 | -0.49% | 65.3만 |
|---|
| 2026.09.22 | ₩58,601 | ₩58,708 | ₩58,239 | ₩58,561 | -0.07% | 59.2만 |
|---|
| 2026.09.21 | ₩59,084 | ₩59,084 | ₩58,762 | ₩58,883 | -0.34% | 63만 |
|---|
| 2026.09.18 | ₩58,681 | ₩58,695 | ₩58,453 | ₩58,601 | -0.14% | 78.6만 |
|---|
| 2026.09.17 | ₩59,553 | ₩59,594 | ₩59,379 | ₩59,419 | -0.23% | 71.3만 |
|---|
| 2026.09.16 | ₩59,419 | ₩59,513 | ₩58,668 | ₩58,963 | -0.77% | 78.4만 |
|---|
| 2026.09.15 | ₩59,392 | ₩59,433 | ₩59,218 | ₩59,365 | -0.05% | 52만 |
|---|
| 2026.09.14 | ₩60,197 | ₩60,318 | ₩59,915 | ₩60,063 | -0.22% | 54만 |
|---|
| 2026.09.11 | ₩60,465 | ₩60,479 | ₩60,251 | ₩60,318 | -0.24% | 44.5만 |
|---|
| 2026.09.10 | ₩60,318 | ₩60,318 | ₩59,996 | ₩60,036 | -0.47% | 52.8만 |
|---|
| 2026.09.09 | ₩60,559 | ₩60,559 | ₩60,117 | ₩60,197 | -0.60% | 44.7만 |
|---|
| 2026.09.08 | ₩60,707 | ₩60,787 | ₩60,452 | ₩60,452 | -0.42% | 57.8만 |
|---|
| 2026.09.04 | ₩60,613 | ₩60,774 | ₩60,492 | ₩60,680 | +0.11% | 39.6만 |
|---|
| 2026.09.03 | ₩60,492 | ₩60,734 | ₩60,439 | ₩60,667 | +0.29% | 69.2만 |
|---|
| 2026.09.02 | ₩60,023 | ₩60,117 | ₩59,889 | ₩60,090 | +0.11% | 45.8만 |
|---|
| 2026.09.01 | ₩60,157 | ₩60,278 | ₩59,889 | ₩59,996 | -0.27% | 58.8만 |
|---|
| 2026.08.31 | ₩60,358 | ₩60,358 | ₩60,036 | ₩60,170 | -0.31% | 96.6만 |
|---|
| 2026.08.28 | ₩60,291 | ₩60,345 | ₩59,848 | ₩59,889 | -0.67% | 42.5만 |
|---|
| 2026.08.27 | ₩60,103 | ₩60,103 | ₩59,754 | ₩59,915 | -0.31% | 82.7만 |
|---|
| 2026.08.26 | ₩60,465 | ₩60,506 | ₩60,264 | ₩60,264 | -0.33% | 54.3만 |
|---|
| 2026.08.25 | ₩60,465 | ₩60,680 | ₩60,278 | ₩60,586 | +0.20% | 56.6만 |
|---|
| 2026.08.24 | ₩60,412 | ₩60,425 | ₩60,291 | ₩60,412 | 0.00% | 42.7만 |
|---|
| 2026.08.21 | ₩60,707 | ₩60,707 | ₩60,439 | ₩60,479 | -0.38% | 77.5만 |
|---|
| 2026.08.20 | ₩60,318 | ₩60,465 | ₩60,197 | ₩60,278 | -0.07% | 69.1만 |
|---|
| 2026.08.19 | ₩60,331 | ₩60,331 | ₩60,090 | ₩60,184 | -0.24% | 49.8만 |
|---|
| 2026.08.18 | ₩60,090 | ₩60,117 | ₩59,781 | ₩59,795 | -0.49% | 51.2만 |
|---|
| 2026.08.17 | ₩60,009 | ₩60,090 | ₩59,768 | ₩59,862 | -0.25% | 35.9만 |
|---|
| 2026.08.14 | ₩59,915 | ₩60,036 | ₩59,822 | ₩59,956 | +0.07% | 36만 |
|---|
| 2026.08.13 | ₩59,594 | ₩59,634 | ₩59,419 | ₩59,540 | -0.09% | 64.9만 |
|---|
| 2026.08.12 | ₩59,473 | ₩59,634 | ₩59,365 | ₩59,433 | -0.07% | 58만 |
|---|
| 2026.08.11 | ₩59,553 | ₩59,647 | ₩59,419 | ₩59,500 | -0.09% | 52.5만 |
|---|
| 2026.08.10 | ₩59,500 | ₩59,594 | ₩59,406 | ₩59,540 | +0.07% | 63.6만 |
|---|
| 2026.08.07 | ₩59,835 | ₩59,889 | ₩59,714 | ₩59,835 | 0.00% | 41.8만 |
|---|
| 2026.08.06 | ₩59,754 | ₩59,822 | ₩59,486 | ₩59,594 | -0.27% | 68.4만 |
|---|
| 2026.08.05 | ₩59,741 | ₩59,741 | ₩59,419 | ₩59,500 | -0.40% | 51.6만 |
|---|
| 2026.08.04 | ₩59,607 | ₩59,687 | ₩59,419 | ₩59,647 | +0.07% | 86.5만 |
|---|
| 2026.08.03 | ₩59,607 | ₩59,607 | ₩59,392 | ₩59,526 | -0.14% | 97.1만 |
|---|
| 2026.07.31 | ₩59,352 | ₩59,567 | ₩58,963 | ₩59,526 | +0.29% | 85만 |
|---|
| 2026.07.30 | ₩59,272 | ₩59,634 | ₩59,218 | ₩59,607 | +0.57% | 67.9만 |
|---|
| 2026.07.29 | ₩58,360 | ₩58,977 | ₩58,252 | ₩58,547 | +0.32% | 64.9만 |
|---|
| 2026.07.28 | ₩58,091 | ₩58,427 | ₩58,091 | ₩58,360 | +0.46% | 107.2만 |
|---|
| 2026.07.27 | ₩58,011 | ₩58,212 | ₩57,957 | ₩58,078 | +0.12% | 67.4만 |
|---|
| 2026.07.24 | ₩57,917 | ₩58,158 | ₩57,850 | ₩57,917 | 0.00% | 54만 |
|---|
| 2026.07.23 | ₩57,863 | ₩57,971 | ₩57,675 | ₩57,783 | -0.14% | 70.4만 |
|---|
| 2026.07.22 | ₩58,373 | ₩58,480 | ₩58,212 | ₩58,306 | -0.11% | 57만 |
|---|
| 2026.07.21 | ₩57,555 | ₩57,716 | ₩57,273 | ₩57,702 | +0.26% | 109.3만 |
|---|
| 2026.07.20 | ₩57,407 | ₩57,568 | ₩57,152 | ₩57,260 | -0.26% | 89.9만 |
|---|
| 2026.07.17 | ₩57,568 | ₩57,729 | ₩57,488 | ₩57,689 | +0.21% | 51.1만 |
|---|
| 2026.07.16 | ₩57,152 | ₩57,447 | ₩57,085 | ₩57,367 | +0.38% | 79.8만 |
|---|
| 2026.07.15 | ₩57,313 | ₩57,528 | ₩57,166 | ₩57,461 | +0.26% | 79.7만 |
|---|
| 2026.07.14 | ₩57,166 | ₩57,407 | ₩57,018 | ₩57,058 | -0.19% | 68.1만 |
|---|
| 2026.07.13 | ₩56,737 | ₩56,871 | ₩56,509 | ₩56,549 | -0.33% | 73.3만 |
|---|
| 2026.07.10 | ₩56,495 | ₩56,522 | ₩56,254 | ₩56,441 | -0.09% | 60.6만 |
|---|
| 2026.07.09 | ₩56,348 | ₩56,361 | ₩56,120 | ₩56,227 | -0.21% | 72.5만 |
|---|
| 2026.07.08 | ₩56,227 | ₩56,348 | ₩55,892 | ₩56,321 | +0.17% | 99.9만 |
|---|
| 2026.07.07 | ₩56,696 | ₩56,696 | ₩56,227 | ₩56,348 | -0.62% | 78.5만 |
|---|
| 2026.07.06 | ₩56,281 | ₩56,482 | ₩56,173 | ₩56,482 | +0.36% | 116.3만 |
|---|
| 2026.07.02 | ₩56,106 | ₩56,401 | ₩55,865 | ₩56,079 | -0.05% | 155.1만 |
|---|
| 2026.07.01 | ₩55,060 | ₩55,301 | ₩55,006 | ₩55,181 | +0.22% | 100.4만 |
|---|
| 2026.06.30 | ₩55,503 | ₩55,596 | ₩55,355 | ₩55,570 | +0.12% | 71.5만 |
|---|
| 2026.06.29 | ₩55,677 | ₩55,717 | ₩55,449 | ₩55,690 | +0.02% | 89.6만 |
|---|
| 2026.06.26 | ₩55,690 | ₩55,824 | ₩55,436 | ₩55,489 | -0.36% | 132.8만 |
|---|
| 2026.06.25 | ₩55,704 | ₩55,972 | ₩55,664 | ₩55,798 | +0.17% | 61.9만 |
|---|
| 2026.06.24 | ₩55,664 | ₩55,664 | ₩55,355 | ₩55,489 | -0.31% | 108.1만 |
|---|
| 2026.06.23 | ₩56,227 | ₩56,281 | ₩55,985 | ₩55,985 | -0.43% | 84.6만 |
|---|
| 2026.06.22 | ₩56,670 | ₩56,804 | ₩56,535 | ₩56,670 | 0.00% | 80만 |
|---|
| 2026.06.18 | ₩56,844 | ₩56,951 | ₩56,522 | ₩56,522 | -0.57% | 239.7만 |
|---|
| 2026.06.17 | ₩57,649 | ₩57,957 | ₩56,991 | ₩57,112 | -0.93% | 151만 |
|---|
| 2026.06.16 | ₩58,118 | ₩58,185 | ₩57,930 | ₩57,957 | -0.28% | 111.2만 |
|---|
| 2026.06.15 | ₩58,413 | ₩58,427 | ₩57,917 | ₩57,944 | -0.80% | 88.9만 |
|---|
| 2026.06.12 | ₩59,634 | ₩59,915 | ₩59,433 | ₩59,822 | +0.31% | 87.4만 |
|---|
| 2026.06.11 | ₩59,070 | ₩59,795 | ₩58,641 | ₩59,634 | +0.95% | 113.2만 |
|---|
| 2026.06.10 | ₩58,628 | ₩58,802 | ₩58,346 | ₩58,346 | -0.48% | 68만 |
|---|
| 2026.06.09 | ₩59,017 | ₩59,017 | ₩57,903 | ₩58,520 | -0.84% | 94.8만 |
|---|
| 2026.06.08 | ₩58,668 | ₩58,842 | ₩58,319 | ₩58,373 | -0.50% | 131.7만 |
|---|
| 2026.06.05 | ₩59,137 | ₩59,137 | ₩58,091 | ₩58,239 | -1.52% | 114.7만 |
|---|
| 2026.06.04 | ₩59,258 | ₩59,419 | ₩59,084 | ₩59,205 | -0.09% | 110.4만 |
|---|
| 2026.06.03 | ₩59,365 | ₩59,486 | ₩59,084 | ₩59,151 | -0.36% | 99.1만 |
|---|
| 2026.06.02 | ₩59,446 | ₩59,889 | ₩59,446 | ₩59,808 | +0.61% | 91.3만 |
|---|
| 2026.06.01 | ₩59,620 | ₩59,982 | ₩59,486 | ₩59,795 | +0.29% | 155.4만 |
|---|
| 2026.05.29 | ₩60,036 | ₩60,157 | ₩59,781 | ₩59,795 | -0.40% | 64.9만 |
|---|
| 2026.05.28 | ₩59,862 | ₩60,036 | ₩59,701 | ₩59,835 | -0.04% | 53.5만 |
|---|
| 2026.05.27 | ₩60,224 | ₩60,318 | ₩59,969 | ₩60,009 | -0.36% | 70.4만 |
|---|
| 2026.05.26 | ₩60,962 | ₩61,015 | ₩60,465 | ₩60,626 | -0.55% | 80.5만 |
|---|
| 2026.05.22 | ₩60,465 | ₩60,532 | ₩60,211 | ₩60,291 | -0.29% | 69.7만 |
|---|
| 2026.05.21 | ₩60,358 | ₩60,975 | ₩60,224 | ₩60,854 | +0.82% | 213.1만 |
|---|
| 2026.05.20 | ₩60,023 | ₩60,640 | ₩59,969 | ₩60,371 | +0.58% | 77.6만 |
|---|
| 2026.05.19 | ₩60,157 | ₩60,224 | ₩59,835 | ₩59,982 | -0.29% | 89.3만 |
|---|
| 2026.05.18 | ₩60,063 | ₩60,465 | ₩60,009 | ₩60,452 | +0.65% | 95.6만 |
|---|
| 2026.05.15 | ₩59,808 | ₩59,808 | ₩59,433 | ₩59,567 | -0.40% | 75.7만 |
|---|
| 2026.05.14 | ₩60,452 | ₩60,599 | ₩60,331 | ₩60,412 | -0.07% | 49.2만 |
|---|
| 2026.05.13 | ₩59,956 | ₩60,318 | ₩59,915 | ₩60,251 | +0.49% | 135.8만 |
|---|
| 2026.05.12 | ₩59,848 | ₩60,143 | ₩59,634 | ₩60,117 | +0.45% | 55.2만 |
|---|
| 2026.05.11 | ₩60,331 | ₩60,398 | ₩60,170 | ₩60,304 | -0.04% | 64.3만 |
|---|
| 2026.05.08 | ₩59,567 | ₩59,822 | ₩59,567 | ₩59,781 | +0.36% | 63만 |
|---|
| 2026.05.07 | ₩59,942 | ₩59,942 | ₩59,003 | ₩59,044 | -1.50% | 107.4만 |
|---|
| 2026.05.06 | ₩59,902 | ₩60,157 | ₩59,902 | ₩60,063 | +0.27% | 67.2만 |
|---|
| 2026.05.05 | ₩59,245 | ₩59,473 | ₩59,044 | ₩59,446 | +0.34% | 117.6만 |
|---|
| 2026.05.04 | ₩59,003 | ₩59,111 | ₩58,480 | ₩58,628 | -0.64% | 131.7만 |
|---|
| 2026.05.01 | ₩59,781 | ₩59,902 | ₩59,500 | ₩59,553 | -0.38% | 94.7만 |
|---|
| 2026.04.30 | ₩58,950 | ₩59,661 | ₩58,802 | ₩59,540 | +1.00% | 73.1만 |
|---|
| 2026.04.29 | ₩58,681 | ₩58,681 | ₩58,158 | ₩58,373 | -0.53% | 48.9만 |
|---|
| 2026.04.28 | ₩58,695 | ₩58,896 | ₩58,601 | ₩58,829 | +0.23% | 56.6만 |
|---|
| 2026.04.27 | ₩58,722 | ₩58,842 | ₩58,534 | ₩58,574 | -0.25% | 80.2만 |
|---|
| 2026.04.24 | ₩58,628 | ₩58,735 | ₩58,386 | ₩58,722 | +0.16% | 88.2만 |
|---|
| 2026.04.23 | ₩58,749 | ₩58,936 | ₩57,997 | ₩58,494 | -0.43% | 128만 |
|---|
| 2026.04.22 | ₩59,070 | ₩59,070 | ₩58,655 | ₩58,722 | -0.59% | 92.2만 |
|---|
| 2026.04.21 | ₩59,231 | ₩59,365 | ₩58,480 | ₩58,561 | -1.13% | 87.5만 |
|---|
| 2026.04.20 | ₩59,097 | ₩59,339 | ₩59,017 | ₩59,339 | +0.41% | 62.1만 |
|---|
| 2026.04.17 | ₩59,406 | ₩59,406 | ₩59,084 | ₩59,164 | -0.41% | 106.4만 |
|---|
| 2026.04.16 | ₩59,379 | ₩59,379 | ₩58,950 | ₩59,151 | -0.38% | 193.3만 |
|---|
| 2026.04.15 | ₩59,312 | ₩59,312 | ₩59,017 | ₩59,057 | -0.43% | 124.7만 |
|---|
| 2026.04.14 | ₩59,392 | ₩59,500 | ₩59,245 | ₩59,419 | +0.05% | 123.7만 |
|---|
| 2026.04.13 | ₩58,708 | ₩59,352 | ₩58,561 | ₩59,325 | +1.05% | 149.4만 |
|---|
| 2026.04.10 | ₩58,883 | ₩59,111 | ₩58,722 | ₩58,963 | +0.14% | 71.5만 |
|---|
| 2026.04.09 | ₩58,520 | ₩58,977 | ₩58,427 | ₩58,762 | +0.41% | 141.5만 |
|---|
| 2026.04.08 | ₩58,775 | ₩58,775 | ₩58,360 | ₩58,735 | -0.07% | 172.6만 |
|---|
| 2026.04.07 | ₩57,434 | ₩57,930 | ₩57,152 | ₩57,810 | +0.65% | 99.5만 |
|---|
| 2026.04.06 | ₩57,434 | ₩57,836 | ₩57,380 | ₩57,769 | +0.58% | 164.1만 |
|---|
| 2026.04.02 | ₩56,401 | ₩57,407 | ₩56,401 | ₩57,367 | +1.71% | 135.8만 |
|---|
| 2026.04.01 | ₩57,421 | ₩57,501 | ₩56,991 | ₩57,193 | -0.40% | 166만 |
|---|
| 2026.03.31 | ₩56,348 | ₩57,112 | ₩56,187 | ₩57,085 | +1.31% | 129만 |
|---|
| 2026.03.30 | ₩55,529 | ₩55,972 | ₩55,409 | ₩55,570 | +0.07% | 146만 |
|---|
| 2026.03.27 | ₩55,261 | ₩55,637 | ₩55,020 | ₩55,194 | -0.12% | 125.3만 |
|---|
| 2026.03.26 | ₩55,449 | ₩55,690 | ₩55,006 | ₩55,194 | -0.46% | 96.8만 |
|---|
| 2026.03.25 | ₩56,093 | ₩56,187 | ₩55,731 | ₩55,985 | -0.19% | 103.4만 |
|---|
| 2026.03.24 | ₩54,886 | ₩55,650 | ₩54,886 | ₩55,368 | +0.88% | 123.4만 |
|---|
| 2026.03.23 | ₩55,114 | ₩56,012 | ₩55,020 | ₩55,529 | +0.75% | 169.4만 |
|---|
| 2026.03.20 | ₩56,012 | ₩56,066 | ₩54,497 | ₩54,711 | -2.32% | 218.6만 |
|---|
| 2026.03.19 | ₩55,436 | ₩56,589 | ₩55,436 | ₩56,348 | +1.65% | 101.4만 |
|---|
| 2026.03.18 | ₩56,763 | ₩56,763 | ₩56,053 | ₩56,120 | -1.13% | 123.3만 |
|---|
| 2026.03.17 | ₩57,179 | ₩57,193 | ₩56,871 | ₩56,978 | -0.35% | 124.8만 |
|---|
| 2026.03.16 | ₩56,441 | ₩56,723 | ₩56,267 | ₩56,616 | +0.31% | 104.7만 |
|---|
| 2026.03.13 | ₩56,334 | ₩56,482 | ₩55,583 | ₩55,650 | -1.21% | 86.1만 |
|---|
| 2026.03.12 | ₩56,093 | ₩56,106 | ₩55,596 | ₩55,865 | -0.41% | 114만 |
|---|
| 2026.03.11 | ₩56,334 | ₩56,696 | ₩56,213 | ₩56,629 | +0.52% | 117.6만 |
|---|
| 2026.03.10 | ₩56,509 | ₩57,179 | ₩56,334 | ₩56,374 | -0.24% | 225.1만 |
|---|
| 2026.03.09 | ₩55,248 | ₩56,562 | ₩54,899 | ₩56,388 | +2.06% | 269.3만 |
|---|
| 2026.03.06 | ₩55,543 | ₩56,374 | ₩55,342 | ₩56,240 | +1.26% | 415만 |
|---|
| 2026.03.05 | ₩56,804 | ₩56,951 | ₩55,865 | ₩56,321 | -0.85% | 284만 |
|---|
| 2026.03.04 | ₩57,219 | ₩57,394 | ₩56,951 | ₩57,340 | +0.21% | 241.2만 |
|---|
| 2026.03.03 | ₩56,790 | ₩57,421 | ₩56,039 | ₩57,206 | +0.73% | 225.1만 |
|---|
| 2026.03.02 | ₩59,057 | ₩59,500 | ₩58,842 | ₩59,231 | +0.30% | 156.9만 |
|---|
| 2026.02.27 | ₩60,063 | ₩60,170 | ₩59,835 | ₩59,929 | -0.22% | 165.1만 |
|---|
| 2026.02.26 | ₩59,969 | ₩60,036 | ₩59,661 | ₩60,023 | +0.09% | 109.6만 |
|---|
| 2026.02.25 | ₩59,929 | ₩60,170 | ₩59,768 | ₩60,090 | +0.27% | 160.2만 |
|---|
| 2026.02.24 | ₩59,258 | ₩59,459 | ₩59,111 | ₩59,325 | +0.11% | 200.7만 |
|---|
| 2026.02.23 | ₩59,379 | ₩59,634 | ₩59,097 | ₩59,272 | -0.18% | 160.2만 |
|---|
| 2026.02.20 | ₩58,869 | ₩59,325 | ₩58,775 | ₩59,325 | +0.77% | 136.7만 |
|---|
| 2026.02.19 | ₩58,158 | ₩58,561 | ₩58,051 | ₩58,561 | +0.69% | 106.8만 |
|---|
| 2026.02.18 | ₩58,574 | ₩58,762 | ₩58,333 | ₩58,480 | -0.16% | 200만 |
|---|
| 2026.02.17 | ₩58,145 | ₩58,467 | ₩57,836 | ₩58,386 | +0.42% | 171만 |
|---|
| 2026.02.13 | ₩58,024 | ₩58,346 | ₩57,702 | ₩58,239 | +0.37% | 163만 |
|---|
| 2026.02.12 | ₩58,789 | ₩58,896 | ₩58,172 | ₩58,333 | -0.78% | 256.9만 |
|---|
| 2026.02.11 | ₩58,520 | ₩58,856 | ₩58,346 | ₩58,789 | +0.46% | 181.9만 |
|---|
| 2026.02.10 | ₩58,239 | ₩58,239 | ₩57,930 | ₩57,997 | -0.41% | 135.6만 |
|---|
| 2026.02.09 | ₩57,743 | ₩58,145 | ₩57,582 | ₩58,051 | +0.53% | 147.5만 |
|---|
| 2026.02.06 | ₩57,260 | ₩57,608 | ₩57,193 | ₩57,582 | +0.56% | 155.4만 |
|---|
| 2026.02.05 | ₩56,830 | ₩57,112 | ₩56,683 | ₩56,737 | -0.17% | 158.9만 |
|---|
| 2026.02.04 | ₩58,118 | ₩58,118 | ₩57,434 | ₩57,528 | -1.02% | 206.1만 |
|---|
| 2026.02.03 | ₩56,656 | ₩57,126 | ₩56,602 | ₩57,112 | +0.80% | 266.4만 |
|---|
| 2026.02.02 | ₩56,361 | ₩56,522 | ₩56,173 | ₩56,468 | +0.19% | 134.5만 |
|---|
| 2026.01.30 | ₩56,334 | ₩56,562 | ₩55,744 | ₩55,972 | -0.64% | 162.6만 |
|---|
| 2026.01.29 | ₩57,193 | ₩57,300 | ₩56,415 | ₩56,884 | -0.54% | 142.1만 |
|---|
| 2026.01.28 | ₩56,455 | ₩56,549 | ₩56,160 | ₩56,468 | +0.02% | 102.1만 |
|---|
| 2026.01.27 | ₩56,066 | ₩56,790 | ₩56,066 | ₩56,737 | +1.20% | 124.7만 |
|---|
| 2026.01.26 | ₩55,664 | ₩55,865 | ₩55,543 | ₩55,623 | -0.07% | 93.8만 |
|---|
| 2026.01.23 | ₩54,778 | ₩55,301 | ₩54,671 | ₩55,261 | +0.88% | 87.3만 |
|---|
| 2026.01.22 | ₩54,792 | ₩54,872 | ₩54,564 | ₩54,778 | -0.02% | 120.2만 |
|---|
| 2026.01.21 | ₩54,282 | ₩54,765 | ₩54,161 | ₩54,698 | +0.77% | 196.9만 |
|---|
| 2026.01.20 | ₩54,014 | ₩54,121 | ₩53,719 | ₩53,813 | -0.37% | 128.5만 |
|---|
| 2026.01.16 | ₩54,134 | ₩54,215 | ₩53,920 | ₩54,202 | +0.12% | 103.4만 |
|---|
| 2026.01.15 | ₩54,121 | ₩54,255 | ₩54,014 | ₩54,121 | 0.00% | 92.2만 |
|---|
| 2026.01.14 | ₩53,772 | ₩54,175 | ₩53,772 | ₩54,175 | +0.75% | 151.9만 |
|---|
| 2026.01.13 | ₩53,491 | ₩53,531 | ₩53,316 | ₩53,424 | -0.13% | 115만 |
|---|
| 2026.01.12 | ₩53,330 | ₩53,571 | ₩53,263 | ₩53,571 | +0.45% | 90.5만 |
|---|
| 2026.01.09 | ₩53,249 | ₩53,303 | ₩53,102 | ₩53,289 | +0.08% | 86.4만 |
|---|
| 2026.01.08 | ₩53,075 | ₩53,316 | ₩53,035 | ₩53,316 | +0.45% | 144.1만 |
|---|
| 2026.01.07 | ₩53,316 | ₩53,343 | ₩53,128 | ₩53,182 | -0.25% | 94만 |
|---|
| 2026.01.06 | ₩53,759 | ₩53,799 | ₩53,491 | ₩53,504 | -0.47% | 188.8만 |
|---|
| 2026.01.05 | ₩53,303 | ₩53,652 | ₩53,115 | ₩53,652 | +0.65% | 150.6만 |
|---|
| 2026.01.02 | ₩53,437 | ₩53,638 | ₩53,343 | ₩53,638 | +0.38% | 102.9만 |
|---|
| 2025.12.31 | ₩53,102 | ₩53,102 | ₩52,833 | ₩52,914 | -0.35% | 68.5만 |
|---|
| 2025.12.30 | ₩53,182 | ₩53,303 | ₩53,115 | ₩53,169 | -0.03% | 68.1만 |
|---|
| 2025.12.29 | ₩52,981 | ₩53,061 | ₩52,874 | ₩53,021 | +0.08% | 72.6만 |
|---|
| 2025.12.26 | ₩53,182 | ₩53,236 | ₩53,061 | ₩53,128 | -0.10% | 58.7만 |
|---|
| 2025.12.24 | ₩53,008 | ₩53,115 | ₩52,981 | ₩53,088 | +0.15% | 40.4만 |
|---|
| 2025.12.23 | ₩52,713 | ₩52,900 | ₩52,686 | ₩52,860 | +0.28% | 58.7만 |
|---|
| 2025.12.22 | ₩52,485 | ₩52,646 | ₩52,377 | ₩52,632 | +0.28% | 70.2만 |
|---|
| 2025.12.19 | ₩52,123 | ₩52,444 | ₩52,123 | ₩52,230 | +0.21% | 58.6만 |
|---|
| 2025.12.18 | ₩52,257 | ₩52,324 | ₩52,015 | ₩52,069 | -0.36% | 120.7만 |
|---|
| 2025.12.17 | ₩52,029 | ₩52,136 | ₩51,895 | ₩51,948 | -0.15% | 80.7만 |
|---|
| 2025.12.16 | ₩52,163 | ₩52,190 | ₩51,747 | ₩51,921 | -0.46% | 116.7만 |
|---|
| 2025.12.15 | ₩52,243 | ₩52,270 | ₩52,029 | ₩52,163 | -0.15% | 90.8만 |
|---|
| 2025.12.12 | ₩52,968 | ₩52,968 | ₩52,471 | ₩52,686 | -0.53% | 81.7만 |
|---|
| 2025.12.11 | ₩52,860 | ₩53,048 | ₩52,780 | ₩52,981 | +0.23% | 96.3만 |
|---|
| 2025.12.10 | ₩52,283 | ₩52,780 | ₩52,257 | ₩52,740 | +0.87% | 95.9만 |
|---|
| 2025.12.09 | ₩52,337 | ₩52,404 | ₩52,176 | ₩52,257 | -0.15% | 89.6만 |
|---|
| 2025.12.08 | ₩52,391 | ₩52,391 | ₩52,149 | ₩52,230 | -0.31% | 55.2만 |
|---|
| 2025.12.05 | ₩52,458 | ₩52,579 | ₩52,270 | ₩52,324 | -0.26% | 89.3만 |
|---|
| 2025.12.04 | ₩52,431 | ₩52,525 | ₩52,351 | ₩52,431 | 0.00% | 93.3만 |
|---|
| 2025.12.03 | ₩52,230 | ₩52,404 | ₩52,149 | ₩52,377 | +0.28% | 91.5만 |
|---|
| 2025.12.02 | ₩52,230 | ₩52,283 | ₩52,055 | ₩52,257 | +0.05% | 93.9만 |
|---|
| 2025.12.01 | ₩51,787 | ₩51,921 | ₩51,707 | ₩51,760 | -0.05% | 95.7만 |
|---|
| 2025.11.28 | ₩51,532 | ₩51,760 | ₩51,465 | ₩51,747 | +0.42% | 39.1만 |
|---|
| 2025.11.26 | ₩51,103 | ₩51,506 | ₩51,063 | ₩51,452 | +0.68% | 51.5만 |
|---|
| 2025.11.25 | ₩50,486 | ₩50,942 | ₩50,459 | ₩50,875 | +0.77% | 73.5만 |
|---|
| 2025.11.24 | ₩50,137 | ₩50,272 | ₩49,990 | ₩50,204 | +0.13% | 47.4만 |
|---|
| 2025.11.21 | ₩49,909 | ₩50,272 | ₩49,816 | ₩50,178 | +0.54% | 92.9만 |
|---|
| 2025.11.20 | ₩50,339 | ₩50,459 | ₩49,547 | ₩49,561 | -1.55% | 109.5만 |
|---|
| 2025.11.19 | ₩50,245 | ₩50,379 | ₩49,909 | ₩50,084 | -0.32% | 92.3만 |
|---|
| 2025.11.18 | ₩50,272 | ₩50,567 | ₩50,124 | ₩50,459 | +0.37% | 82.9만 |
|---|
| 2025.11.17 | ₩51,090 | ₩51,237 | ₩50,687 | ₩50,875 | -0.42% | 75.1만 |
|---|
| 2025.11.14 | ₩51,049 | ₩51,358 | ₩50,969 | ₩51,264 | +0.42% | 95.6만 |
|---|
| 2025.11.13 | ₩51,827 | ₩51,935 | ₩51,519 | ₩51,519 | -0.60% | 96.1만 |
|---|
| 2025.11.12 | ₩51,586 | ₩51,747 | ₩51,546 | ₩51,720 | +0.26% | 51.4만 |
|---|
| 2025.11.11 | ₩51,237 | ₩51,492 | ₩51,237 | ₩51,438 | +0.39% | 65.2만 |
|---|
| 2025.11.10 | ₩50,714 | ₩51,076 | ₩50,687 | ₩51,009 | +0.58% | 61.7만 |
|---|
| 2025.11.07 | ₩50,097 | ₩50,526 | ₩50,003 | ₩50,513 | +0.83% | 98.6만 |
|---|
| 2025.11.06 | ₩50,151 | ₩50,352 | ₩50,097 | ₩50,218 | +0.13% | 83.8만 |
|---|
| 2025.11.05 | ₩49,708 | ₩50,030 | ₩49,708 | ₩49,976 | +0.54% | 62.8만 |
|---|
| 2025.11.04 | ₩49,561 | ₩49,789 | ₩49,427 | ₩49,574 | +0.03% | 81.3만 |
|---|
| 2025.11.03 | ₩50,164 | ₩50,258 | ₩49,936 | ₩50,191 | +0.05% | 93.7만 |
|---|
| 2025.10.31 | ₩50,218 | ₩50,218 | ₩49,976 | ₩50,164 | -0.11% | 55.2만 |
|---|
| 2025.10.30 | ₩49,990 | ₩50,379 | ₩49,990 | ₩50,204 | +0.43% | 60.7만 |
|---|
| 2025.10.29 | ₩50,593 | ₩50,781 | ₩50,218 | ₩50,419 | -0.34% | 57.9만 |
|---|
| 2025.10.28 | ₩50,245 | ₩50,567 | ₩50,124 | ₩50,419 | +0.35% | 47.5만 |
|---|
| 2025.10.27 | ₩50,164 | ₩50,298 | ₩50,137 | ₩50,272 | +0.21% | 50.2만 |
|---|
| 2025.10.24 | ₩49,896 | ₩49,990 | ₩49,789 | ₩49,950 | +0.11% | 73.1만 |
|---|
| 2025.10.23 | ₩49,708 | ₩49,923 | ₩49,708 | ₩49,842 | +0.27% | 57.8만 |
|---|
| 2025.10.22 | ₩49,373 | ₩49,614 | ₩49,319 | ₩49,534 | +0.33% | 80.6만 |
|---|
| 2025.10.21 | ₩49,453 | ₩49,561 | ₩49,292 | ₩49,306 | -0.30% | 37.6만 |
|---|
| 2025.10.20 | ₩49,561 | ₩49,628 | ₩49,453 | ₩49,587 | +0.05% | 34.7만 |
|---|
| 2025.10.17 | ₩49,145 | ₩49,413 | ₩49,118 | ₩49,386 | +0.49% | 39.1만 |
|---|
| 2025.10.16 | ₩49,252 | ₩49,373 | ₩49,038 | ₩49,239 | -0.03% | 70.5만 |
|---|
| 2025.10.15 | ₩49,051 | ₩49,131 | ₩48,756 | ₩49,038 | -0.03% | 44.1만 |
|---|
| 2025.10.14 | ₩48,327 | ₩48,970 | ₩48,233 | ₩48,863 | +1.11% | 55.1만 |
|---|
| 2025.10.13 | ₩48,488 | ₩48,568 | ₩48,354 | ₩48,514 | +0.06% | 36만 |
|---|
| 2025.10.10 | ₩48,783 | ₩48,796 | ₩48,152 | ₩48,166 | -1.26% | 64.4만 |
|---|