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 | ₩55,845 | ₩55,898 | ₩55,711 | ₩55,885 | +0.07% | 42.7만 |
| 2026.10.08 | ₩55,751 | ₩55,885 | ₩55,429 | ₩55,885 | +0.24% | 63.1만 |
| 2026.10.07 | ₩55,630 | ₩55,657 | ₩55,348 | ₩55,617 | -0.02% | 92.9만 |
| 2026.10.06 | ₩56,032 | ₩56,234 | ₩56,019 | ₩56,032 | 0.00% | 68.7만 |
| 2026.10.05 | ₩55,590 | ₩56,006 | ₩55,469 | ₩55,992 | +0.72% | 123.5만 |
| 2026.10.02 | ₩55,751 | ₩56,032 | ₩55,643 | ₩56,006 | +0.46% | 60.5만 |
| 2026.10.01 | ₩56,059 | ₩56,073 | ₩55,442 | ₩55,643 | -0.74% | 98.9만 |
| 2026.09.30 | ₩57,132 | ₩57,132 | ₩56,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,582 |
| -0.96% |
| 62.8만 |
| 2026.09.29 | ₩57,481 | ₩57,481 | ₩56,904 | ₩57,105 | -0.65% | 65.8만 |
|---|
| 2026.09.28 | ₩57,897 | ₩58,165 | ₩57,749 | ₩57,923 | +0.05% | 60만 |
|---|
| 2026.09.25 | ₩57,923 | ₩58,031 | ₩57,615 | ₩58,004 | +0.14% | 56.5만 |
|---|
| 2026.09.24 | ₩58,044 | ₩58,044 | ₩57,575 | ₩57,843 | -0.35% | 78.1만 |
|---|
| 2026.09.23 | ₩57,977 | ₩58,031 | ₩57,508 | ₩57,695 | -0.49% | 65.3만 |
|---|
| 2026.09.22 | ₩58,594 | ₩58,701 | ₩58,232 | ₩58,554 | -0.07% | 59.2만 |
|---|
| 2026.09.21 | ₩59,077 | ₩59,077 | ₩58,755 | ₩58,876 | -0.34% | 63만 |
|---|
| 2026.09.18 | ₩58,674 | ₩58,688 | ₩58,446 | ₩58,594 | -0.14% | 78.6만 |
|---|
| 2026.09.17 | ₩59,546 | ₩59,586 | ₩59,372 | ₩59,412 | -0.23% | 71.3만 |
|---|
| 2026.09.16 | ₩59,412 | ₩59,506 | ₩58,661 | ₩58,956 | -0.77% | 78.4만 |
|---|
| 2026.09.15 | ₩59,385 | ₩59,425 | ₩59,211 | ₩59,358 | -0.05% | 52만 |
|---|
| 2026.09.14 | ₩60,190 | ₩60,311 | ₩59,908 | ₩60,056 | -0.22% | 54만 |
|---|
| 2026.09.11 | ₩60,458 | ₩60,472 | ₩60,244 | ₩60,311 | -0.24% | 44.5만 |
|---|
| 2026.09.10 | ₩60,311 | ₩60,311 | ₩59,989 | ₩60,029 | -0.47% | 52.8만 |
|---|
| 2026.09.09 | ₩60,552 | ₩60,552 | ₩60,109 | ₩60,190 | -0.60% | 44.7만 |
|---|
| 2026.09.08 | ₩60,700 | ₩60,780 | ₩60,445 | ₩60,445 | -0.42% | 57.8만 |
|---|
| 2026.09.04 | ₩60,606 | ₩60,767 | ₩60,485 | ₩60,673 | +0.11% | 39.6만 |
|---|
| 2026.09.03 | ₩60,485 | ₩60,726 | ₩60,431 | ₩60,659 | +0.29% | 69.2만 |
|---|
| 2026.09.02 | ₩60,016 | ₩60,109 | ₩59,881 | ₩60,083 | +0.11% | 45.8만 |
|---|
| 2026.09.01 | ₩60,150 | ₩60,270 | ₩59,881 | ₩59,989 | -0.27% | 58.8만 |
|---|
| 2026.08.31 | ₩60,351 | ₩60,351 | ₩60,029 | ₩60,163 | -0.31% | 96.6만 |
|---|
| 2026.08.28 | ₩60,284 | ₩60,337 | ₩59,841 | ₩59,881 | -0.67% | 42.5만 |
|---|
| 2026.08.27 | ₩60,096 | ₩60,096 | ₩59,747 | ₩59,908 | -0.31% | 82.7만 |
|---|
| 2026.08.26 | ₩60,458 | ₩60,498 | ₩60,257 | ₩60,257 | -0.33% | 54.3만 |
|---|
| 2026.08.25 | ₩60,458 | ₩60,673 | ₩60,270 | ₩60,579 | +0.20% | 56.6만 |
|---|
| 2026.08.24 | ₩60,404 | ₩60,418 | ₩60,284 | ₩60,404 | 0.00% | 42.7만 |
|---|
| 2026.08.21 | ₩60,700 | ₩60,700 | ₩60,431 | ₩60,472 | -0.38% | 77.5만 |
|---|
| 2026.08.20 | ₩60,311 | ₩60,458 | ₩60,190 | ₩60,270 | -0.07% | 69.1만 |
|---|
| 2026.08.19 | ₩60,324 | ₩60,324 | ₩60,083 | ₩60,177 | -0.24% | 49.8만 |
|---|
| 2026.08.18 | ₩60,083 | ₩60,109 | ₩59,774 | ₩59,788 | -0.49% | 51.2만 |
|---|
| 2026.08.17 | ₩60,002 | ₩60,083 | ₩59,761 | ₩59,855 | -0.25% | 35.9만 |
|---|
| 2026.08.14 | ₩59,908 | ₩60,029 | ₩59,814 | ₩59,949 | +0.07% | 36만 |
|---|
| 2026.08.13 | ₩59,586 | ₩59,627 | ₩59,412 | ₩59,533 | -0.09% | 64.9만 |
|---|
| 2026.08.12 | ₩59,466 | ₩59,627 | ₩59,358 | ₩59,425 | -0.07% | 58만 |
|---|
| 2026.08.11 | ₩59,546 | ₩59,640 | ₩59,412 | ₩59,493 | -0.09% | 52.5만 |
|---|
| 2026.08.10 | ₩59,493 | ₩59,586 | ₩59,399 | ₩59,533 | +0.07% | 63.6만 |
|---|
| 2026.08.07 | ₩59,828 | ₩59,881 | ₩59,707 | ₩59,828 | 0.00% | 41.8만 |
|---|
| 2026.08.06 | ₩59,747 | ₩59,814 | ₩59,479 | ₩59,586 | -0.27% | 68.4만 |
|---|
| 2026.08.05 | ₩59,734 | ₩59,734 | ₩59,412 | ₩59,493 | -0.40% | 51.6만 |
|---|
| 2026.08.04 | ₩59,600 | ₩59,680 | ₩59,412 | ₩59,640 | +0.07% | 86.5만 |
|---|
| 2026.08.03 | ₩59,600 | ₩59,600 | ₩59,385 | ₩59,519 | -0.14% | 97.1만 |
|---|
| 2026.07.31 | ₩59,345 | ₩59,560 | ₩58,956 | ₩59,519 | +0.29% | 85만 |
|---|
| 2026.07.30 | ₩59,265 | ₩59,627 | ₩59,211 | ₩59,600 | +0.57% | 67.9만 |
|---|
| 2026.07.29 | ₩58,353 | ₩58,969 | ₩58,245 | ₩58,540 | +0.32% | 64.9만 |
|---|
| 2026.07.28 | ₩58,084 | ₩58,420 | ₩58,084 | ₩58,353 | +0.46% | 107.2만 |
|---|
| 2026.07.27 | ₩58,004 | ₩58,205 | ₩57,950 | ₩58,071 | +0.12% | 67.4만 |
|---|
| 2026.07.24 | ₩57,910 | ₩58,151 | ₩57,843 | ₩57,910 | 0.00% | 54만 |
|---|
| 2026.07.23 | ₩57,856 | ₩57,964 | ₩57,669 | ₩57,776 | -0.14% | 70.4만 |
|---|
| 2026.07.22 | ₩58,366 | ₩58,473 | ₩58,205 | ₩58,299 | -0.11% | 57만 |
|---|
| 2026.07.21 | ₩57,548 | ₩57,709 | ₩57,266 | ₩57,695 | +0.26% | 109.3만 |
|---|
| 2026.07.20 | ₩57,400 | ₩57,561 | ₩57,146 | ₩57,253 | -0.26% | 89.9만 |
|---|
| 2026.07.17 | ₩57,561 | ₩57,722 | ₩57,481 | ₩57,682 | +0.21% | 51.1만 |
|---|
| 2026.07.16 | ₩57,146 | ₩57,441 | ₩57,078 | ₩57,360 | +0.38% | 79.8만 |
|---|
| 2026.07.15 | ₩57,306 | ₩57,521 | ₩57,159 | ₩57,454 | +0.26% | 79.7만 |
|---|
| 2026.07.14 | ₩57,159 | ₩57,400 | ₩57,011 | ₩57,052 | -0.19% | 68.1만 |
|---|
| 2026.07.13 | ₩56,730 | ₩56,864 | ₩56,502 | ₩56,542 | -0.33% | 73.3만 |
|---|
| 2026.07.10 | ₩56,488 | ₩56,515 | ₩56,247 | ₩56,435 | -0.09% | 60.6만 |
|---|
| 2026.07.09 | ₩56,341 | ₩56,354 | ₩56,113 | ₩56,220 | -0.21% | 72.5만 |
|---|
| 2026.07.08 | ₩56,220 | ₩56,341 | ₩55,885 | ₩56,314 | +0.17% | 99.9만 |
|---|
| 2026.07.07 | ₩56,690 | ₩56,690 | ₩56,220 | ₩56,341 | -0.62% | 78.5만 |
|---|
| 2026.07.06 | ₩56,274 | ₩56,475 | ₩56,167 | ₩56,475 | +0.36% | 116.3만 |
|---|
| 2026.07.02 | ₩56,099 | ₩56,395 | ₩55,858 | ₩56,073 | -0.05% | 155.1만 |
|---|
| 2026.07.01 | ₩55,053 | ₩55,295 | ₩55,000 | ₩55,174 | +0.22% | 100.4만 |
|---|
| 2026.06.30 | ₩55,496 | ₩55,590 | ₩55,348 | ₩55,563 | +0.12% | 71.5만 |
|---|
| 2026.06.29 | ₩55,670 | ₩55,711 | ₩55,442 | ₩55,684 | +0.02% | 89.6만 |
|---|
| 2026.06.26 | ₩55,684 | ₩55,818 | ₩55,429 | ₩55,483 | -0.36% | 132.8만 |
|---|
| 2026.06.25 | ₩55,697 | ₩55,965 | ₩55,657 | ₩55,791 | +0.17% | 61.9만 |
|---|
| 2026.06.24 | ₩55,657 | ₩55,657 | ₩55,348 | ₩55,483 | -0.31% | 108.1만 |
|---|
| 2026.06.23 | ₩56,220 | ₩56,274 | ₩55,979 | ₩55,979 | -0.43% | 84.6만 |
|---|
| 2026.06.22 | ₩56,663 | ₩56,797 | ₩56,529 | ₩56,663 | 0.00% | 80만 |
|---|
| 2026.06.18 | ₩56,837 | ₩56,944 | ₩56,515 | ₩56,515 | -0.57% | 239.7만 |
|---|
| 2026.06.17 | ₩57,642 | ₩57,950 | ₩56,985 | ₩57,105 | -0.93% | 151만 |
|---|
| 2026.06.16 | ₩58,111 | ₩58,178 | ₩57,923 | ₩57,950 | -0.28% | 111.2만 |
|---|
| 2026.06.15 | ₩58,406 | ₩58,420 | ₩57,910 | ₩57,937 | -0.80% | 88.9만 |
|---|
| 2026.06.12 | ₩59,627 | ₩59,908 | ₩59,425 | ₩59,814 | +0.31% | 87.4만 |
|---|
| 2026.06.11 | ₩59,063 | ₩59,788 | ₩58,634 | ₩59,627 | +0.95% | 113.2만 |
|---|
| 2026.06.10 | ₩58,621 | ₩58,795 | ₩58,339 | ₩58,339 | -0.48% | 68만 |
|---|
| 2026.06.09 | ₩59,010 | ₩59,010 | ₩57,897 | ₩58,514 | -0.84% | 94.8만 |
|---|
| 2026.06.08 | ₩58,661 | ₩58,835 | ₩58,312 | ₩58,366 | -0.50% | 131.7만 |
|---|
| 2026.06.05 | ₩59,130 | ₩59,130 | ₩58,084 | ₩58,232 | -1.52% | 114.7만 |
|---|
| 2026.06.04 | ₩59,251 | ₩59,412 | ₩59,077 | ₩59,197 | -0.09% | 110.4만 |
|---|
| 2026.06.03 | ₩59,358 | ₩59,479 | ₩59,077 | ₩59,144 | -0.36% | 99.1만 |
|---|
| 2026.06.02 | ₩59,439 | ₩59,881 | ₩59,439 | ₩59,801 | +0.61% | 91.3만 |
|---|
| 2026.06.01 | ₩59,613 | ₩59,975 | ₩59,479 | ₩59,788 | +0.29% | 155.4만 |
|---|
| 2026.05.29 | ₩60,029 | ₩60,150 | ₩59,774 | ₩59,788 | -0.40% | 64.9만 |
|---|
| 2026.05.28 | ₩59,855 | ₩60,029 | ₩59,694 | ₩59,828 | -0.04% | 53.5만 |
|---|
| 2026.05.27 | ₩60,217 | ₩60,311 | ₩59,962 | ₩60,002 | -0.36% | 70.4만 |
|---|
| 2026.05.26 | ₩60,954 | ₩61,008 | ₩60,458 | ₩60,619 | -0.55% | 80.5만 |
|---|
| 2026.05.22 | ₩60,458 | ₩60,525 | ₩60,203 | ₩60,284 | -0.29% | 69.7만 |
|---|
| 2026.05.21 | ₩60,351 | ₩60,968 | ₩60,217 | ₩60,847 | +0.82% | 213.1만 |
|---|
| 2026.05.20 | ₩60,016 | ₩60,632 | ₩59,962 | ₩60,364 | +0.58% | 77.6만 |
|---|
| 2026.05.19 | ₩60,150 | ₩60,217 | ₩59,828 | ₩59,975 | -0.29% | 89.3만 |
|---|
| 2026.05.18 | ₩60,056 | ₩60,458 | ₩60,002 | ₩60,445 | +0.65% | 95.6만 |
|---|
| 2026.05.15 | ₩59,801 | ₩59,801 | ₩59,425 | ₩59,560 | -0.40% | 75.7만 |
|---|
| 2026.05.14 | ₩60,445 | ₩60,592 | ₩60,324 | ₩60,404 | -0.07% | 49.2만 |
|---|
| 2026.05.13 | ₩59,949 | ₩60,311 | ₩59,908 | ₩60,244 | +0.49% | 135.8만 |
|---|
| 2026.05.12 | ₩59,841 | ₩60,136 | ₩59,627 | ₩60,109 | +0.45% | 55.2만 |
|---|
| 2026.05.11 | ₩60,324 | ₩60,391 | ₩60,163 | ₩60,297 | -0.04% | 64.3만 |
|---|
| 2026.05.08 | ₩59,560 | ₩59,814 | ₩59,560 | ₩59,774 | +0.36% | 63만 |
|---|
| 2026.05.07 | ₩59,935 | ₩59,935 | ₩58,996 | ₩59,037 | -1.50% | 107.4만 |
|---|
| 2026.05.06 | ₩59,895 | ₩60,150 | ₩59,895 | ₩60,056 | +0.27% | 67.2만 |
|---|
| 2026.05.05 | ₩59,238 | ₩59,466 | ₩59,037 | ₩59,439 | +0.34% | 117.6만 |
|---|
| 2026.05.04 | ₩58,996 | ₩59,104 | ₩58,473 | ₩58,621 | -0.64% | 131.7만 |
|---|
| 2026.05.01 | ₩59,774 | ₩59,895 | ₩59,493 | ₩59,546 | -0.38% | 94.7만 |
|---|
| 2026.04.30 | ₩58,943 | ₩59,653 | ₩58,795 | ₩59,533 | +1.00% | 73.1만 |
|---|
| 2026.04.29 | ₩58,674 | ₩58,674 | ₩58,151 | ₩58,366 | -0.53% | 48.9만 |
|---|
| 2026.04.28 | ₩58,688 | ₩58,889 | ₩58,594 | ₩58,822 | +0.23% | 56.6만 |
|---|
| 2026.04.27 | ₩58,715 | ₩58,835 | ₩58,527 | ₩58,567 | -0.25% | 80.2만 |
|---|
| 2026.04.24 | ₩58,621 | ₩58,728 | ₩58,379 | ₩58,715 | +0.16% | 88.2만 |
|---|
| 2026.04.23 | ₩58,741 | ₩58,929 | ₩57,990 | ₩58,487 | -0.43% | 128만 |
|---|
| 2026.04.22 | ₩59,063 | ₩59,063 | ₩58,648 | ₩58,715 | -0.59% | 92.2만 |
|---|
| 2026.04.21 | ₩59,224 | ₩59,358 | ₩58,473 | ₩58,554 | -1.13% | 87.5만 |
|---|
| 2026.04.20 | ₩59,090 | ₩59,332 | ₩59,010 | ₩59,332 | +0.41% | 62.1만 |
|---|
| 2026.04.17 | ₩59,399 | ₩59,399 | ₩59,077 | ₩59,157 | -0.41% | 106.4만 |
|---|
| 2026.04.16 | ₩59,372 | ₩59,372 | ₩58,943 | ₩59,144 | -0.38% | 193.3만 |
|---|
| 2026.04.15 | ₩59,305 | ₩59,305 | ₩59,010 | ₩59,050 | -0.43% | 124.7만 |
|---|
| 2026.04.14 | ₩59,385 | ₩59,493 | ₩59,238 | ₩59,412 | +0.05% | 123.7만 |
|---|
| 2026.04.13 | ₩58,701 | ₩59,345 | ₩58,554 | ₩59,318 | +1.05% | 149.4만 |
|---|
| 2026.04.10 | ₩58,876 | ₩59,104 | ₩58,715 | ₩58,956 | +0.14% | 71.5만 |
|---|
| 2026.04.09 | ₩58,514 | ₩58,969 | ₩58,420 | ₩58,755 | +0.41% | 141.5만 |
|---|
| 2026.04.08 | ₩58,768 | ₩58,768 | ₩58,353 | ₩58,728 | -0.07% | 172.6만 |
|---|
| 2026.04.07 | ₩57,427 | ₩57,923 | ₩57,146 | ₩57,803 | +0.65% | 99.5만 |
|---|
| 2026.04.06 | ₩57,427 | ₩57,830 | ₩57,374 | ₩57,762 | +0.58% | 164.1만 |
|---|
| 2026.04.02 | ₩56,395 | ₩57,400 | ₩56,395 | ₩57,360 | +1.71% | 135.8만 |
|---|
| 2026.04.01 | ₩57,414 | ₩57,494 | ₩56,985 | ₩57,186 | -0.40% | 166만 |
|---|
| 2026.03.31 | ₩56,341 | ₩57,105 | ₩56,180 | ₩57,078 | +1.31% | 129만 |
|---|
| 2026.03.30 | ₩55,523 | ₩55,965 | ₩55,402 | ₩55,563 | +0.07% | 146만 |
|---|
| 2026.03.27 | ₩55,255 | ₩55,630 | ₩55,013 | ₩55,188 | -0.12% | 125.3만 |
|---|
| 2026.03.26 | ₩55,442 | ₩55,684 | ₩55,000 | ₩55,188 | -0.46% | 96.8만 |
|---|
| 2026.03.25 | ₩56,086 | ₩56,180 | ₩55,724 | ₩55,979 | -0.19% | 103.4만 |
|---|
| 2026.03.24 | ₩54,879 | ₩55,643 | ₩54,879 | ₩55,362 | +0.88% | 123.4만 |
|---|
| 2026.03.23 | ₩55,107 | ₩56,006 | ₩55,013 | ₩55,523 | +0.75% | 169.4만 |
|---|
| 2026.03.20 | ₩56,006 | ₩56,059 | ₩54,490 | ₩54,705 | -2.32% | 218.6만 |
|---|
| 2026.03.19 | ₩55,429 | ₩56,582 | ₩55,429 | ₩56,341 | +1.65% | 101.4만 |
|---|
| 2026.03.18 | ₩56,757 | ₩56,757 | ₩56,046 | ₩56,113 | -1.13% | 123.3만 |
|---|
| 2026.03.17 | ₩57,172 | ₩57,186 | ₩56,864 | ₩56,971 | -0.35% | 124.8만 |
|---|
| 2026.03.16 | ₩56,435 | ₩56,716 | ₩56,260 | ₩56,609 | +0.31% | 104.7만 |
|---|
| 2026.03.13 | ₩56,327 | ₩56,475 | ₩55,576 | ₩55,643 | -1.21% | 86.1만 |
|---|
| 2026.03.12 | ₩56,086 | ₩56,099 | ₩55,590 | ₩55,858 | -0.41% | 114만 |
|---|
| 2026.03.11 | ₩56,327 | ₩56,690 | ₩56,207 | ₩56,623 | +0.52% | 117.6만 |
|---|
| 2026.03.10 | ₩56,502 | ₩57,172 | ₩56,327 | ₩56,368 | -0.24% | 225.1만 |
|---|
| 2026.03.09 | ₩55,241 | ₩56,555 | ₩54,892 | ₩56,381 | +2.06% | 269.3만 |
|---|
| 2026.03.06 | ₩55,536 | ₩56,368 | ₩55,335 | ₩56,234 | +1.26% | 415만 |
|---|
| 2026.03.05 | ₩56,797 | ₩56,944 | ₩55,858 | ₩56,314 | -0.85% | 284만 |
|---|
| 2026.03.04 | ₩57,213 | ₩57,387 | ₩56,944 | ₩57,333 | +0.21% | 241.2만 |
|---|
| 2026.03.03 | ₩56,783 | ₩57,414 | ₩56,032 | ₩57,199 | +0.73% | 225.1만 |
|---|
| 2026.03.02 | ₩59,050 | ₩59,493 | ₩58,835 | ₩59,224 | +0.30% | 156.9만 |
|---|
| 2026.02.27 | ₩60,056 | ₩60,163 | ₩59,828 | ₩59,922 | -0.22% | 165.1만 |
|---|
| 2026.02.26 | ₩59,962 | ₩60,029 | ₩59,653 | ₩60,016 | +0.09% | 109.6만 |
|---|
| 2026.02.25 | ₩59,922 | ₩60,163 | ₩59,761 | ₩60,083 | +0.27% | 160.2만 |
|---|
| 2026.02.24 | ₩59,251 | ₩59,452 | ₩59,104 | ₩59,318 | +0.11% | 200.7만 |
|---|
| 2026.02.23 | ₩59,372 | ₩59,627 | ₩59,090 | ₩59,265 | -0.18% | 160.2만 |
|---|
| 2026.02.20 | ₩58,862 | ₩59,318 | ₩58,768 | ₩59,318 | +0.77% | 136.7만 |
|---|
| 2026.02.19 | ₩58,151 | ₩58,554 | ₩58,044 | ₩58,554 | +0.69% | 106.8만 |
|---|
| 2026.02.18 | ₩58,567 | ₩58,755 | ₩58,326 | ₩58,473 | -0.16% | 200만 |
|---|
| 2026.02.17 | ₩58,138 | ₩58,460 | ₩57,830 | ₩58,379 | +0.42% | 171만 |
|---|
| 2026.02.13 | ₩58,017 | ₩58,339 | ₩57,695 | ₩58,232 | +0.37% | 163만 |
|---|
| 2026.02.12 | ₩58,782 | ₩58,889 | ₩58,165 | ₩58,326 | -0.78% | 256.9만 |
|---|
| 2026.02.11 | ₩58,514 | ₩58,849 | ₩58,339 | ₩58,782 | +0.46% | 181.9만 |
|---|
| 2026.02.10 | ₩58,232 | ₩58,232 | ₩57,923 | ₩57,990 | -0.41% | 135.6만 |
|---|
| 2026.02.09 | ₩57,736 | ₩58,138 | ₩57,575 | ₩58,044 | +0.53% | 147.5만 |
|---|
| 2026.02.06 | ₩57,253 | ₩57,602 | ₩57,186 | ₩57,575 | +0.56% | 155.4만 |
|---|
| 2026.02.05 | ₩56,824 | ₩57,105 | ₩56,676 | ₩56,730 | -0.17% | 158.9만 |
|---|
| 2026.02.04 | ₩58,111 | ₩58,111 | ₩57,427 | ₩57,521 | -1.02% | 206.1만 |
|---|
| 2026.02.03 | ₩56,649 | ₩57,119 | ₩56,596 | ₩57,105 | +0.80% | 266.4만 |
|---|
| 2026.02.02 | ₩56,354 | ₩56,515 | ₩56,167 | ₩56,462 | +0.19% | 134.5만 |
|---|
| 2026.01.30 | ₩56,327 | ₩56,555 | ₩55,737 | ₩55,965 | -0.64% | 162.6만 |
|---|
| 2026.01.29 | ₩57,186 | ₩57,293 | ₩56,408 | ₩56,877 | -0.54% | 142.1만 |
|---|
| 2026.01.28 | ₩56,448 | ₩56,542 | ₩56,153 | ₩56,462 | +0.02% | 102.1만 |
|---|
| 2026.01.27 | ₩56,059 | ₩56,783 | ₩56,059 | ₩56,730 | +1.20% | 124.7만 |
|---|
| 2026.01.26 | ₩55,657 | ₩55,858 | ₩55,536 | ₩55,617 | -0.07% | 93.8만 |
|---|
| 2026.01.23 | ₩54,772 | ₩55,295 | ₩54,664 | ₩55,255 | +0.88% | 87.3만 |
|---|
| 2026.01.22 | ₩54,785 | ₩54,866 | ₩54,557 | ₩54,772 | -0.02% | 120.2만 |
|---|
| 2026.01.21 | ₩54,276 | ₩54,758 | ₩54,155 | ₩54,691 | +0.77% | 196.9만 |
|---|
| 2026.01.20 | ₩54,007 | ₩54,115 | ₩53,712 | ₩53,806 | -0.37% | 128.5만 |
|---|
| 2026.01.16 | ₩54,128 | ₩54,208 | ₩53,913 | ₩54,195 | +0.12% | 103.4만 |
|---|
| 2026.01.15 | ₩54,115 | ₩54,249 | ₩54,007 | ₩54,115 | 0.00% | 92.2만 |
|---|
| 2026.01.14 | ₩53,766 | ₩54,168 | ₩53,766 | ₩54,168 | +0.75% | 151.9만 |
|---|
| 2026.01.13 | ₩53,484 | ₩53,524 | ₩53,310 | ₩53,417 | -0.13% | 115만 |
|---|
| 2026.01.12 | ₩53,323 | ₩53,565 | ₩53,256 | ₩53,565 | +0.45% | 90.5만 |
|---|
| 2026.01.09 | ₩53,243 | ₩53,297 | ₩53,095 | ₩53,283 | +0.08% | 86.4만 |
|---|
| 2026.01.08 | ₩53,069 | ₩53,310 | ₩53,028 | ₩53,310 | +0.45% | 144.1만 |
|---|
| 2026.01.07 | ₩53,310 | ₩53,337 | ₩53,122 | ₩53,176 | -0.25% | 94만 |
|---|
| 2026.01.06 | ₩53,752 | ₩53,793 | ₩53,484 | ₩53,498 | -0.47% | 188.8만 |
|---|
| 2026.01.05 | ₩53,297 | ₩53,645 | ₩53,109 | ₩53,645 | +0.65% | 150.6만 |
|---|
| 2026.01.02 | ₩53,431 | ₩53,632 | ₩53,337 | ₩53,632 | +0.38% | 102.9만 |
|---|
| 2025.12.31 | ₩53,095 | ₩53,095 | ₩52,827 | ₩52,908 | -0.35% | 68.5만 |
|---|
| 2025.12.30 | ₩53,176 | ₩53,297 | ₩53,109 | ₩53,162 | -0.03% | 68.1만 |
|---|
| 2025.12.29 | ₩52,975 | ₩53,055 | ₩52,867 | ₩53,015 | +0.08% | 72.6만 |
|---|
| 2025.12.26 | ₩53,176 | ₩53,229 | ₩53,055 | ₩53,122 | -0.10% | 58.7만 |
|---|
| 2025.12.24 | ₩53,001 | ₩53,109 | ₩52,975 | ₩53,082 | +0.15% | 40.4만 |
|---|
| 2025.12.23 | ₩52,706 | ₩52,894 | ₩52,680 | ₩52,854 | +0.28% | 58.7만 |
|---|
| 2025.12.22 | ₩52,478 | ₩52,639 | ₩52,371 | ₩52,626 | +0.28% | 70.2만 |
|---|
| 2025.12.19 | ₩52,116 | ₩52,438 | ₩52,116 | ₩52,224 | +0.21% | 58.6만 |
|---|
| 2025.12.18 | ₩52,250 | ₩52,317 | ₩52,009 | ₩52,063 | -0.36% | 120.7만 |
|---|
| 2025.12.17 | ₩52,022 | ₩52,130 | ₩51,888 | ₩51,942 | -0.15% | 80.7만 |
|---|
| 2025.12.16 | ₩52,157 | ₩52,183 | ₩51,741 | ₩51,915 | -0.46% | 116.7만 |
|---|
| 2025.12.15 | ₩52,237 | ₩52,264 | ₩52,022 | ₩52,157 | -0.15% | 90.8만 |
|---|
| 2025.12.12 | ₩52,961 | ₩52,961 | ₩52,465 | ₩52,680 | -0.53% | 81.7만 |
|---|
| 2025.12.11 | ₩52,854 | ₩53,042 | ₩52,773 | ₩52,975 | +0.23% | 96.3만 |
|---|
| 2025.12.10 | ₩52,277 | ₩52,773 | ₩52,250 | ₩52,733 | +0.87% | 95.9만 |
|---|
| 2025.12.09 | ₩52,331 | ₩52,398 | ₩52,170 | ₩52,250 | -0.15% | 89.6만 |
|---|
| 2025.12.08 | ₩52,385 | ₩52,385 | ₩52,143 | ₩52,224 | -0.31% | 55.2만 |
|---|
| 2025.12.05 | ₩52,452 | ₩52,572 | ₩52,264 | ₩52,317 | -0.26% | 89.3만 |
|---|
| 2025.12.04 | ₩52,425 | ₩52,519 | ₩52,344 | ₩52,425 | 0.00% | 93.3만 |
|---|
| 2025.12.03 | ₩52,224 | ₩52,398 | ₩52,143 | ₩52,371 | +0.28% | 91.5만 |
|---|
| 2025.12.02 | ₩52,224 | ₩52,277 | ₩52,049 | ₩52,250 | +0.05% | 93.9만 |
|---|
| 2025.12.01 | ₩51,781 | ₩51,915 | ₩51,701 | ₩51,754 | -0.05% | 95.7만 |
|---|
| 2025.11.28 | ₩51,526 | ₩51,754 | ₩51,459 | ₩51,741 | +0.42% | 39.1만 |
|---|
| 2025.11.26 | ₩51,097 | ₩51,499 | ₩51,057 | ₩51,446 | +0.68% | 51.5만 |
|---|
| 2025.11.25 | ₩50,480 | ₩50,936 | ₩50,453 | ₩50,869 | +0.77% | 73.5만 |
|---|
| 2025.11.24 | ₩50,131 | ₩50,266 | ₩49,984 | ₩50,198 | +0.13% | 47.4만 |
|---|
| 2025.11.21 | ₩49,903 | ₩50,266 | ₩49,810 | ₩50,172 | +0.54% | 92.9만 |
|---|
| 2025.11.20 | ₩50,333 | ₩50,453 | ₩49,541 | ₩49,555 | -1.55% | 109.5만 |
|---|
| 2025.11.19 | ₩50,239 | ₩50,373 | ₩49,903 | ₩50,078 | -0.32% | 92.3만 |
|---|
| 2025.11.18 | ₩50,266 | ₩50,561 | ₩50,118 | ₩50,453 | +0.37% | 82.9만 |
|---|
| 2025.11.17 | ₩51,084 | ₩51,231 | ₩50,681 | ₩50,869 | -0.42% | 75.1만 |
|---|
| 2025.11.14 | ₩51,043 | ₩51,352 | ₩50,963 | ₩51,258 | +0.42% | 95.6만 |
|---|
| 2025.11.13 | ₩51,821 | ₩51,929 | ₩51,513 | ₩51,513 | -0.60% | 96.1만 |
|---|
| 2025.11.12 | ₩51,580 | ₩51,741 | ₩51,540 | ₩51,714 | +0.26% | 51.4만 |
|---|
| 2025.11.11 | ₩51,231 | ₩51,486 | ₩51,231 | ₩51,432 | +0.39% | 65.2만 |
|---|
| 2025.11.10 | ₩50,708 | ₩51,070 | ₩50,681 | ₩51,003 | +0.58% | 61.7만 |
|---|
| 2025.11.07 | ₩50,091 | ₩50,520 | ₩49,997 | ₩50,507 | +0.83% | 98.6만 |
|---|
| 2025.11.06 | ₩50,145 | ₩50,346 | ₩50,091 | ₩50,212 | +0.13% | 83.8만 |
|---|
| 2025.11.05 | ₩49,702 | ₩50,024 | ₩49,702 | ₩49,971 | +0.54% | 62.8만 |
|---|
| 2025.11.04 | ₩49,555 | ₩49,783 | ₩49,421 | ₩49,568 | +0.03% | 81.3만 |
|---|
| 2025.11.03 | ₩50,158 | ₩50,252 | ₩49,930 | ₩50,185 | +0.05% | 93.7만 |
|---|
| 2025.10.31 | ₩50,212 | ₩50,212 | ₩49,971 | ₩50,158 | -0.11% | 55.2만 |
|---|
| 2025.10.30 | ₩49,984 | ₩50,373 | ₩49,984 | ₩50,198 | +0.43% | 60.7만 |
|---|
| 2025.10.29 | ₩50,587 | ₩50,775 | ₩50,212 | ₩50,413 | -0.34% | 57.9만 |
|---|
| 2025.10.28 | ₩50,239 | ₩50,561 | ₩50,118 | ₩50,413 | +0.35% | 47.5만 |
|---|
| 2025.10.27 | ₩50,158 | ₩50,292 | ₩50,131 | ₩50,266 | +0.21% | 50.2만 |
|---|
| 2025.10.24 | ₩49,890 | ₩49,984 | ₩49,783 | ₩49,944 | +0.11% | 73.1만 |
|---|
| 2025.10.23 | ₩49,702 | ₩49,917 | ₩49,702 | ₩49,836 | +0.27% | 57.8만 |
|---|
| 2025.10.22 | ₩49,367 | ₩49,608 | ₩49,313 | ₩49,528 | +0.33% | 80.6만 |
|---|
| 2025.10.21 | ₩49,447 | ₩49,555 | ₩49,287 | ₩49,300 | -0.30% | 37.6만 |
|---|
| 2025.10.20 | ₩49,555 | ₩49,622 | ₩49,447 | ₩49,582 | +0.05% | 34.7만 |
|---|
| 2025.10.17 | ₩49,139 | ₩49,407 | ₩49,112 | ₩49,380 | +0.49% | 39.1만 |
|---|
| 2025.10.16 | ₩49,246 | ₩49,367 | ₩49,032 | ₩49,233 | -0.03% | 70.5만 |
|---|
| 2025.10.15 | ₩49,045 | ₩49,126 | ₩48,750 | ₩49,032 | -0.03% | 44.1만 |
|---|
| 2025.10.14 | ₩48,321 | ₩48,965 | ₩48,227 | ₩48,857 | +1.11% | 55.1만 |
|---|
| 2025.10.13 | ₩48,482 | ₩48,562 | ₩48,348 | ₩48,509 | +0.06% | 36만 |
|---|
| 2025.10.10 | ₩48,777 | ₩48,790 | ₩48,147 | ₩48,160 | -1.26% | 64.4만 |
|---|