시장 데이터를 불러오는 중
전체 종목
아이다코프 과거 주가
IDACORP, Inc. Common Stock · IDA · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IDACORP, Inc. Common Stock · IDA · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩179,509 | ₩181,573 | ₩179,362 | ₩181,466 | +1.09% | 52만 |
| 2026.10.08 | ₩176,963 | ₩180,045 | ₩176,253 | ₩179,670 | +1.53% | 81.8만 |
| 2026.10.07 | ₩177,472 | ₩178,772 | ₩176,481 | ₩176,936 | -0.30% | 38.7만 |
| 2026.10.06 | ₩177,861 | ₩179,884 | ₩176,414 | ₩177,794 | -0.04% | 67만 |
| 2026.10.05 | ₩178,249 | ₩178,866 | ₩176,199 | ₩176,521 | -0.97% | 70.6만 |
| 2026.10.02 | ₩178,611 | ₩180,514 | ₩177,566 | ₩177,941 | -0.38% | 93.4만 |
| 2026.10.01 | ₩174,484 | ₩177,874 | ₩173,452 | ₩176,695 | +1.27% | 92.6만 |
| 2026.09.30 | ₩177,499 | ₩177,981 | ₩174,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,181 |
| -1.31% |
| 84.5만 |
| 2026.09.29 | ₩171,791 | ₩175,958 | ₩171,791 | ₩175,703 | +2.28% | 96.5만 |
|---|
| 2026.09.28 | ₩173,801 | ₩174,846 | ₩171,697 | ₩172,608 | -0.69% | 64.9만 |
|---|
| 2026.09.25 | ₩170,464 | ₩174,162 | ₩168,923 | ₩173,908 | +2.02% | 65.9만 |
|---|
| 2026.09.24 | ₩172,501 | ₩173,157 | ₩170,665 | ₩171,107 | -0.81% | 41.8만 |
|---|
| 2026.09.23 | ₩173,975 | ₩174,270 | ₩171,764 | ₩172,407 | -0.90% | 62.3만 |
|---|
| 2026.09.22 | ₩175,221 | ₩175,998 | ₩174,189 | ₩174,645 | -0.33% | 38.6만 |
|---|
| 2026.09.21 | ₩176,990 | ₩176,990 | ₩174,645 | ₩174,832 | -1.22% | 52.6만 |
|---|
| 2026.09.18 | ₩178,089 | ₩178,089 | ₩176,025 | ₩176,320 | -0.99% | 137만 |
|---|
| 2026.09.17 | ₩178,745 | ₩179,831 | ₩178,182 | ₩178,544 | -0.11% | 49.5만 |
|---|
| 2026.09.16 | ₩179,254 | ₩179,630 | ₩176,507 | ₩177,807 | -0.81% | 51.7만 |
|---|
| 2026.09.15 | ₩179,697 | ₩179,764 | ₩177,218 | ₩177,794 | -1.06% | 79.5만 |
|---|
| 2026.09.14 | ₩182,136 | ₩182,953 | ₩179,254 | ₩179,482 | -1.46% | 62.4만 |
|---|
| 2026.09.11 | ₩183,060 | ₩183,824 | ₩180,769 | ₩181,626 | -0.78% | 56.2만 |
|---|
| 2026.09.10 | ₩183,248 | ₩183,677 | ₩181,492 | ₩181,506 | -0.95% | 48.8만 |
|---|
| 2026.09.09 | ₩185,285 | ₩185,660 | ₩181,600 | ₩182,578 | -1.46% | 42.5만 |
|---|
| 2026.09.08 | ₩181,868 | ₩185,593 | ₩181,868 | ₩184,775 | +1.60% | 85.7만 |
|---|
| 2026.09.04 | ₩181,251 | ₩183,462 | ₩181,251 | ₩181,841 | +0.33% | 27.5만 |
|---|
| 2026.09.03 | ₩181,734 | ₩183,904 | ₩179,576 | ₩182,404 | +0.37% | 41.9만 |
|---|
| 2026.09.02 | ₩182,591 | ₩183,422 | ₩180,018 | ₩181,077 | -0.83% | 47.8만 |
|---|
| 2026.09.01 | ₩182,886 | ₩183,837 | ₩181,680 | ₩182,765 | -0.07% | 38.1만 |
|---|
| 2026.08.31 | ₩180,742 | ₩183,100 | ₩178,785 | ₩182,457 | +0.95% | 50만 |
|---|
| 2026.08.28 | ₩185,847 | ₩185,847 | ₩181,412 | ₩181,948 | -2.10% | 37.1만 |
|---|
| 2026.08.27 | ₩183,328 | ₩184,816 | ₩182,457 | ₩184,574 | +0.68% | 42.9만 |
|---|
| 2026.08.26 | ₩185,231 | ₩186,424 | ₩184,239 | ₩185,097 | -0.07% | 50.3만 |
|---|
| 2026.08.25 | ₩186,129 | ₩186,504 | ₩183,811 | ₩184,467 | -0.89% | 42.7만 |
|---|
| 2026.08.24 | ₩183,931 | ₩185,244 | ₩182,605 | ₩185,231 | +0.71% | 44.5만 |
|---|
| 2026.08.21 | ₩188,742 | ₩188,943 | ₩183,717 | ₩183,851 | -2.59% | 42만 |
|---|
| 2026.08.20 | ₩187,790 | ₩190,109 | ₩187,670 | ₩187,750 | -0.02% | 38.2만 |
|---|
| 2026.08.19 | ₩191,623 | ₩192,159 | ₩188,018 | ₩188,621 | -1.57% | 40.4만 |
|---|
| 2026.08.18 | ₩191,676 | ₩192,802 | ₩190,229 | ₩190,323 | -0.71% | 37.1만 |
|---|
| 2026.08.17 | ₩190,216 | ₩190,618 | ₩189,305 | ₩189,573 | -0.34% | 53만 |
|---|
| 2026.08.14 | ₩188,286 | ₩191,569 | ₩187,978 | ₩191,100 | +1.49% | 52.1만 |
|---|
| 2026.08.13 | ₩191,248 | ₩192,413 | ₩188,286 | ₩189,104 | -1.12% | 88.4만 |
|---|
| 2026.08.12 | ₩188,822 | ₩190,792 | ₩188,018 | ₩190,216 | +0.74% | 60.3만 |
|---|
| 2026.08.11 | ₩186,785 | ₩188,956 | ₩185,700 | ₩187,804 | +0.55% | 30.5만 |
|---|
| 2026.08.10 | ₩188,876 | ₩190,243 | ₩186,946 | ₩187,187 | -0.89% | 38.8만 |
|---|
| 2026.08.07 | ₩187,871 | ₩191,435 | ₩186,236 | ₩190,068 | +1.17% | 46.9만 |
|---|
| 2026.08.06 | ₩194,048 | ₩194,584 | ₩188,648 | ₩188,822 | -2.69% | 73.3만 |
|---|
| 2026.08.05 | ₩191,810 | ₩192,454 | ₩189,599 | ₩191,944 | +0.07% | 41.6만 |
|---|
| 2026.08.04 | ₩192,588 | ₩194,893 | ₩189,787 | ₩193,727 | +0.59% | 41만 |
|---|
| 2026.08.03 | ₩189,934 | ₩195,000 | ₩189,707 | ₩192,681 | +1.45% | 39.6만 |
|---|
| 2026.07.31 | ₩191,797 | ₩193,874 | ₩188,447 | ₩191,502 | -0.15% | 54.4만 |
|---|
| 2026.07.30 | ₩196,112 | ₩197,492 | ₩189,640 | ₩190,149 | -3.04% | 42.4만 |
|---|
| 2026.07.29 | ₩199,556 | ₩199,556 | ₩193,204 | ₩193,499 | -3.04% | 54.3만 |
|---|
| 2026.07.28 | ₩200,588 | ₩202,330 | ₩198,350 | ₩199,181 | -0.70% | 58.1만 |
|---|
| 2026.07.27 | ₩198,243 | ₩200,239 | ₩197,171 | ₩198,350 | +0.05% | 55.1만 |
|---|
| 2026.07.24 | ₩200,722 | ₩202,678 | ₩198,913 | ₩199,087 | -0.81% | 61.4만 |
|---|
| 2026.07.23 | ₩197,961 | ₩201,271 | ₩197,479 | ₩200,145 | +1.10% | 29.2만 |
|---|
| 2026.07.22 | ₩198,229 | ₩199,623 | ₩197,412 | ₩199,315 | +0.55% | 44.1만 |
|---|
| 2026.07.21 | ₩196,514 | ₩197,144 | ₩194,155 | ₩195,375 | -0.58% | 42.4만 |
|---|
| 2026.07.20 | ₩199,837 | ₩202,705 | ₩196,407 | ₩197,023 | -1.41% | 41.9만 |
|---|
| 2026.07.17 | ₩204,366 | ₩205,747 | ₩198,578 | ₩199,301 | -2.48% | 57.4만 |
|---|
| 2026.07.16 | ₩200,025 | ₩202,919 | ₩199,810 | ₩202,490 | +1.23% | 44만 |
|---|
| 2026.07.15 | ₩202,303 | ₩202,919 | ₩199,435 | ₩200,092 | -1.09% | 46.3만 |
|---|
| 2026.07.14 | ₩205,077 | ₩205,613 | ₩202,531 | ₩203,134 | -0.95% | 48만 |
|---|
| 2026.07.13 | ₩201,660 | ₩204,956 | ₩201,660 | ₩202,303 | +0.32% | 41.5만 |
|---|
| 2026.07.10 | ₩198,846 | ₩202,075 | ₩198,323 | ₩201,874 | +1.52% | 43.9만 |
|---|
| 2026.07.09 | ₩199,931 | ₩200,936 | ₩198,229 | ₩198,323 | -0.80% | 40.2만 |
|---|
| 2026.07.08 | ₩202,986 | ₩203,214 | ₩199,757 | ₩199,918 | -1.51% | 42.5만 |
|---|
| 2026.07.07 | ₩204,433 | ₩206,939 | ₩203,026 | ₩203,201 | -0.60% | 53.9만 |
|---|
| 2026.07.06 | ₩206,765 | ₩207,583 | ₩202,289 | ₩202,464 | -2.08% | 85.8만 |
|---|
| 2026.07.02 | ₩202,611 | ₩207,569 | ₩200,641 | ₩207,100 | +2.22% | 155.1만 |
|---|
| 2026.07.01 | ₩201,968 | ₩203,294 | ₩200,427 | ₩201,164 | -0.40% | 53.6만 |
|---|
| 2026.06.30 | ₩203,924 | ₩204,675 | ₩201,338 | ₩202,745 | -0.58% | 93.3만 |
|---|
| 2026.06.29 | ₩204,755 | ₩205,398 | ₩201,794 | ₩203,924 | -0.41% | 81.2만 |
|---|
| 2026.06.26 | ₩200,588 | ₩204,862 | ₩200,588 | ₩204,862 | +2.13% | 126만 |
|---|
| 2026.06.25 | ₩198,122 | ₩200,668 | ₩197,707 | ₩200,480 | +1.19% | 74.4만 |
|---|
| 2026.06.24 | ₩195,991 | ₩197,733 | ₩194,946 | ₩197,345 | +0.69% | 50.8만 |
|---|
| 2026.06.23 | ₩192,869 | ₩194,839 | ₩191,154 | ₩194,584 | +0.89% | 48.2만 |
|---|
| 2026.06.22 | ₩190,470 | ₩193,191 | ₩190,470 | ₩191,248 | +0.41% | 58.2만 |
|---|
| 2026.06.18 | ₩189,961 | ₩191,703 | ₩187,831 | ₩190,779 | +0.43% | 138.7만 |
|---|
| 2026.06.17 | ₩190,618 | ₩191,609 | ₩188,903 | ₩190,216 | -0.21% | 45.1만 |
|---|
| 2026.06.16 | ₩191,395 | ₩193,552 | ₩190,537 | ₩191,797 | +0.21% | 42.8만 |
|---|
| 2026.06.15 | ₩190,712 | ₩192,467 | ₩189,506 | ₩191,542 | +0.44% | 50만 |
|---|
| 2026.06.12 | ₩190,618 | ₩193,217 | ₩190,028 | ₩191,596 | +0.51% | 47.3만 |
|---|
| 2026.06.11 | ₩191,167 | ₩192,360 | ₩187,817 | ₩189,693 | -0.77% | 46.3만 |
|---|
| 2026.06.10 | ₩190,323 | ₩191,114 | ₩188,581 | ₩189,814 | -0.27% | 58.6만 |
|---|
| 2026.06.09 | ₩186,062 | ₩189,157 | ₩184,923 | ₩188,005 | +1.04% | 57.7만 |
|---|
| 2026.06.08 | ₩188,943 | ₩188,943 | ₩184,856 | ₩185,017 | -2.08% | 81만 |
|---|
| 2026.06.05 | ₩186,517 | ₩190,189 | ₩186,517 | ₩189,398 | +1.54% | 38.1만 |
|---|
| 2026.06.04 | ₩184,239 | ₩186,022 | ₩182,685 | ₩185,740 | +0.81% | 51.2만 |
|---|
| 2026.06.03 | ₩183,650 | ₩186,263 | ₩182,819 | ₩183,154 | -0.27% | 66.9만 |
|---|
| 2026.06.02 | ₩181,077 | ₩183,556 | ₩180,393 | ₩182,832 | +0.97% | 40.5만 |
|---|
| 2026.06.01 | ₩186,196 | ₩186,611 | ₩180,822 | ₩180,916 | -2.84% | 44.6만 |
|---|
| 2026.05.29 | ₩188,420 | ₩189,573 | ₩186,906 | ₩187,965 | -0.24% | 67.7만 |
|---|
| 2026.05.28 | ₩192,842 | ₩192,963 | ₩188,219 | ₩188,393 | -2.31% | 34.6만 |
|---|
| 2026.05.27 | ₩190,980 | ₩193,043 | ₩190,095 | ₩192,614 | +0.86% | 46.3만 |
|---|
| 2026.05.26 | ₩191,073 | ₩193,016 | ₩189,278 | ₩191,154 | +0.04% | 42.6만 |
|---|
| 2026.05.22 | ₩190,001 | ₩190,926 | ₩188,527 | ₩190,283 | +0.15% | 43.7만 |
|---|
| 2026.05.21 | ₩188,688 | ₩190,591 | ₩187,710 | ₩189,747 | +0.56% | 82.7만 |
|---|
| 2026.05.20 | ₩190,832 | ₩191,167 | ₩188,621 | ₩189,680 | -0.60% | 90.4만 |
|---|
| 2026.05.19 | ₩188,581 | ₩191,422 | ₩187,603 | ₩190,216 | +0.87% | 92.8만 |
|---|
| 2026.05.18 | ₩188,782 | ₩190,162 | ₩186,718 | ₩188,554 | -0.12% | 40.5만 |
|---|
| 2026.05.15 | ₩191,676 | ₩191,676 | ₩185,968 | ₩187,549 | -2.15% | 44만 |
|---|
| 2026.05.14 | ₩190,859 | ₩191,717 | ₩188,970 | ₩190,939 | +0.04% | 41.4만 |
|---|
| 2026.05.13 | ₩191,971 | ₩191,971 | ₩188,219 | ₩190,685 | -0.67% | 66.1만 |
|---|
| 2026.05.12 | ₩194,839 | ₩194,839 | ₩192,078 | ₩192,588 | -1.16% | 52.3만 |
|---|
| 2026.05.11 | ₩193,955 | ₩195,656 | ₩193,820 | ₩194,852 | +0.46% | 45.3만 |
|---|
| 2026.05.08 | ₩192,869 | ₩193,847 | ₩191,864 | ₩192,963 | +0.05% | 40.2만 |
|---|
| 2026.05.07 | ₩192,722 | ₩193,124 | ₩190,819 | ₩191,851 | -0.45% | 51.1만 |
|---|
| 2026.05.06 | ₩194,330 | ₩195,790 | ₩192,279 | ₩193,070 | -0.65% | 37.2만 |
|---|
| 2026.05.05 | ₩196,380 | ₩196,943 | ₩194,102 | ₩194,330 | -1.04% | 32.1만 |
|---|
| 2026.05.04 | ₩195,442 | ₩197,760 | ₩194,638 | ₩196,460 | +0.52% | 48.1만 |
|---|
| 2026.05.01 | ₩197,171 | ₩200,011 | ₩195,777 | ₩197,104 | -0.03% | 76.9만 |
|---|
| 2026.04.30 | ₩196,192 | ₩198,980 | ₩194,223 | ₩197,975 | +0.91% | 55.3만 |
|---|
| 2026.04.29 | ₩194,370 | ₩198,725 | ₩192,842 | ₩193,298 | -0.55% | 55.2만 |
|---|
| 2026.04.28 | ₩197,117 | ₩197,331 | ₩194,048 | ₩195,134 | -1.01% | 52.1만 |
|---|
| 2026.04.27 | ₩196,099 | ₩197,908 | ₩194,946 | ₩195,308 | -0.40% | 45.3만 |
|---|
| 2026.04.24 | ₩199,301 | ₩199,462 | ₩195,067 | ₩195,723 | -1.80% | 43.9만 |
|---|
| 2026.04.23 | ₩193,753 | ₩200,212 | ₩193,753 | ₩199,422 | +2.93% | 49.5만 |
|---|
| 2026.04.22 | ₩195,027 | ₩195,683 | ₩190,618 | ₩192,306 | -1.39% | 69.8만 |
|---|
| 2026.04.21 | ₩195,348 | ₩195,630 | ₩192,119 | ₩193,633 | -0.88% | 45.8만 |
|---|
| 2026.04.20 | ₩197,988 | ₩198,417 | ₩195,067 | ₩195,241 | -1.39% | 49.3만 |
|---|
| 2026.04.17 | ₩197,573 | ₩198,926 | ₩194,785 | ₩198,269 | +0.35% | 47.3만 |
|---|
| 2026.04.16 | ₩196,313 | ₩199,489 | ₩196,139 | ₩198,430 | +1.08% | 55.8만 |
|---|
| 2026.04.15 | ₩193,258 | ₩196,608 | ₩192,574 | ₩196,326 | +1.59% | 53.3만 |
|---|
| 2026.04.14 | ₩193,593 | ₩195,174 | ₩191,663 | ₩194,625 | +0.53% | 37.7만 |
|---|
| 2026.04.13 | ₩196,728 | ₩196,728 | ₩193,271 | ₩194,102 | -1.34% | 35.2만 |
|---|
| 2026.04.10 | ₩199,341 | ₩200,641 | ₩197,573 | ₩197,693 | -0.83% | 33.4만 |
|---|
| 2026.04.09 | ₩195,844 | ₩199,207 | ₩195,844 | ₩198,859 | +1.54% | 37.7만 |
|---|
| 2026.04.08 | ₩194,062 | ₩196,326 | ₩191,797 | ₩196,058 | +1.03% | 44.5만 |
|---|
| 2026.04.07 | ₩193,861 | ₩195,482 | ₩193,740 | ₩194,316 | +0.24% | 29만 |
|---|
| 2026.04.06 | ₩193,137 | ₩194,531 | ₩192,882 | ₩193,861 | +0.37% | 61.7만 |
|---|
| 2026.04.02 | ₩192,306 | ₩194,303 | ₩191,100 | ₩193,325 | +0.53% | 43.1만 |
|---|
| 2026.04.01 | ₩191,328 | ₩193,633 | ₩190,444 | ₩192,708 | +0.72% | 54.4만 |
|---|
| 2026.03.31 | ₩191,609 | ₩192,226 | ₩188,514 | ₩191,583 | -0.01% | 101.7만 |
|---|
| 2026.03.30 | ₩190,283 | ₩192,521 | ₩189,291 | ₩190,444 | +0.08% | 65.6만 |
|---|
| 2026.03.27 | ₩187,670 | ₩189,599 | ₩186,316 | ₩188,206 | +0.29% | 45.2만 |
|---|
| 2026.03.26 | ₩185,325 | ₩188,487 | ₩185,218 | ₩187,040 | +0.93% | 45.3만 |
|---|
| 2026.03.25 | ₩186,464 | ₩187,254 | ₩185,030 | ₩185,673 | -0.42% | 49.2만 |
|---|
| 2026.03.24 | ₩182,417 | ₩186,759 | ₩181,425 | ₩184,749 | +1.28% | 38.7만 |
|---|
| 2026.03.23 | ₩183,502 | ₩185,164 | ₩181,787 | ₩183,114 | -0.21% | 31.3만 |
|---|
| 2026.03.20 | ₩187,335 | ₩187,710 | ₩181,519 | ₩181,546 | -3.09% | 138.9만 |
|---|
| 2026.03.19 | ₩186,424 | ₩188,514 | ₩185,754 | ₩187,214 | +0.42% | 30.2만 |
|---|
| 2026.03.18 | ₩189,345 | ₩191,703 | ₩187,321 | ₩187,375 | -1.04% | 34만 |
|---|
| 2026.03.17 | ₩193,633 | ₩193,633 | ₩189,586 | ₩190,658 | -1.54% | 28.2만 |
|---|
| 2026.03.16 | ₩192,668 | ₩192,963 | ₩190,872 | ₩191,194 | -0.77% | 25.3만 |
|---|
| 2026.03.13 | ₩191,462 | ₩191,462 | ₩189,318 | ₩190,805 | -0.34% | 35만 |
|---|
| 2026.03.12 | ₩188,326 | ₩191,288 | ₩187,790 | ₩188,943 | +0.33% | 39.1만 |
|---|
| 2026.03.11 | ₩187,536 | ₩189,546 | ₩186,263 | ₩188,367 | +0.44% | 31.8만 |
|---|
| 2026.03.10 | ₩190,068 | ₩190,980 | ₩187,737 | ₩188,380 | -0.89% | 27.1만 |
|---|
| 2026.03.09 | ₩190,524 | ₩191,489 | ₩188,219 | ₩191,073 | +0.29% | 51.9만 |
|---|
| 2026.03.06 | ₩188,903 | ₩191,663 | ₩187,790 | ₩191,140 | +1.18% | 43.8만 |
|---|
| 2026.03.05 | ₩191,609 | ₩193,271 | ₩188,688 | ₩190,377 | -0.64% | 35.2만 |
|---|
| 2026.03.04 | ₩192,842 | ₩194,035 | ₩190,685 | ₩193,539 | +0.36% | 28.4만 |
|---|
| 2026.03.03 | ₩189,144 | ₩193,955 | ₩186,919 | ₩192,547 | +1.80% | 43만 |
|---|
| 2026.03.02 | ₩192,119 | ₩193,619 | ₩191,274 | ₩191,944 | -0.09% | 43만 |
|---|
| 2026.02.27 | ₩192,829 | ₩193,901 | ₩191,475 | ₩192,923 | +0.05% | 36만 |
|---|
| 2026.02.26 | ₩191,596 | ₩193,526 | ₩190,403 | ₩192,762 | +0.61% | 46.1만 |
|---|
| 2026.02.25 | ₩191,489 | ₩192,668 | ₩187,817 | ₩190,819 | -0.35% | 45.4만 |
|---|
| 2026.02.24 | ₩191,502 | ₩192,614 | ₩189,305 | ₩191,971 | +0.24% | 37.7만 |
|---|
| 2026.02.23 | ₩188,233 | ₩192,293 | ₩186,678 | ₩192,226 | +2.12% | 47.6만 |
|---|
| 2026.02.20 | ₩186,678 | ₩187,536 | ₩184,012 | ₩187,455 | +0.42% | 37.4만 |
|---|
| 2026.02.19 | ₩193,392 | ₩193,392 | ₩184,494 | ₩185,325 | -4.17% | 64.7만 |
|---|
| 2026.02.18 | ₩191,516 | ₩191,516 | ₩188,541 | ₩189,934 | -0.83% | 53.7만 |
|---|
| 2026.02.17 | ₩194,906 | ₩195,563 | ₩191,623 | ₩191,784 | -1.60% | 63.3만 |
|---|
| 2026.02.13 | ₩189,077 | ₩194,705 | ₩188,916 | ₩193,311 | +2.24% | 69.8만 |
|---|
| 2026.02.12 | ₩185,566 | ₩190,363 | ₩184,400 | ₩189,465 | +2.10% | 73.4만 |
|---|
| 2026.02.11 | ₩184,025 | ₩185,539 | ₩183,556 | ₩184,521 | +0.27% | 36.4만 |
|---|
| 2026.02.10 | ₩181,626 | ₩184,561 | ₩180,983 | ₩183,717 | +1.15% | 24.4만 |
|---|
| 2026.02.09 | ₩181,090 | ₩181,921 | ₩179,978 | ₩181,184 | +0.05% | 61.1만 |
|---|
| 2026.02.06 | ₩183,382 | ₩183,958 | ₩180,514 | ₩181,345 | -1.11% | 76.6만 |
|---|
| 2026.02.05 | ₩179,723 | ₩181,707 | ₩178,571 | ₩181,439 | +0.95% | 43.7만 |
|---|
| 2026.02.04 | ₩179,549 | ₩181,332 | ₩179,147 | ₩179,603 | +0.03% | 41.2만 |
|---|
| 2026.02.03 | ₩175,918 | ₩180,259 | ₩175,918 | ₩179,549 | +2.06% | 60.9만 |
|---|
| 2026.02.02 | ₩177,941 | ₩179,790 | ₩175,261 | ₩175,770 | -1.22% | 35.9만 |
|---|
| 2026.01.30 | ₩176,950 | ₩177,995 | ₩175,529 | ₩177,941 | +0.56% | 105.5만 |
|---|
| 2026.01.29 | ₩177,888 | ₩179,670 | ₩175,167 | ₩177,191 | -0.39% | 41.7만 |
|---|
| 2026.01.28 | ₩179,924 | ₩180,018 | ₩177,285 | ₩177,352 | -1.43% | 42만 |
|---|
| 2026.01.27 | ₩177,888 | ₩180,407 | ₩177,030 | ₩179,777 | +1.06% | 47만 |
|---|
| 2026.01.26 | ₩177,955 | ₩180,340 | ₩176,842 | ₩177,499 | -0.26% | 45.8만 |
|---|
| 2026.01.23 | ₩178,906 | ₩179,295 | ₩175,650 | ₩177,097 | -1.01% | 48.9만 |
|---|
| 2026.01.22 | ₩180,085 | ₩180,769 | ₩179,027 | ₩179,161 | -0.51% | 32.9만 |
|---|
| 2026.01.21 | ₩179,938 | ₩180,514 | ₩178,249 | ₩179,563 | -0.21% | 37.4만 |
|---|
| 2026.01.20 | ₩177,017 | ₩179,576 | ₩175,315 | ₩178,316 | +0.73% | 64.3만 |
|---|
| 2026.01.16 | ₩177,137 | ₩180,742 | ₩177,043 | ₩180,380 | +1.83% | 43.4만 |
|---|
| 2026.01.15 | ₩177,459 | ₩179,107 | ₩177,070 | ₩177,861 | +0.23% | 37.7만 |
|---|
| 2026.01.14 | ₩174,752 | ₩177,566 | ₩174,752 | ₩177,177 | +1.39% | 71만 |
|---|
| 2026.01.13 | ₩171,710 | ₩174,390 | ₩171,710 | ₩174,283 | +1.50% | 33.9만 |
|---|
| 2026.01.12 | ₩171,174 | ₩173,238 | ₩171,080 | ₩171,911 | +0.43% | 39.2만 |
|---|
| 2026.01.09 | ₩170,745 | ₩172,581 | ₩170,745 | ₩171,697 | +0.56% | 36.4만 |
|---|
| 2026.01.08 | ₩169,419 | ₩171,831 | ₩169,419 | ₩170,745 | +0.78% | 31.3만 |
|---|
| 2026.01.07 | ₩173,023 | ₩173,358 | ₩169,298 | ₩169,419 | -2.08% | 51.2만 |
|---|
| 2026.01.06 | ₩168,695 | ₩173,653 | ₩168,615 | ₩173,023 | +2.57% | 60만 |
|---|
| 2026.01.05 | ₩169,982 | ₩170,196 | ₩167,248 | ₩168,695 | -0.76% | 48.7만 |
|---|
| 2026.01.02 | ₩169,392 | ₩171,992 | ₩168,481 | ₩170,585 | +0.70% | 49.5만 |
|---|
| 2025.12.31 | ₩170,183 | ₩171,415 | ₩169,365 | ₩169,593 | -0.35% | 39.4만 |
|---|
| 2025.12.30 | ₩171,214 | ₩171,402 | ₩170,357 | ₩170,772 | -0.26% | 31.4만 |
|---|
| 2025.12.29 | ₩170,531 | ₩172,018 | ₩170,343 | ₩171,094 | +0.33% | 41만 |
|---|
| 2025.12.26 | ₩170,920 | ₩171,281 | ₩169,298 | ₩170,116 | -0.47% | 30.6만 |
|---|
| 2025.12.24 | ₩171,174 | ₩171,174 | ₩169,968 | ₩171,134 | -0.02% | 12.9만 |
|---|
| 2025.12.23 | ₩169,781 | ₩171,268 | ₩168,843 | ₩170,531 | +0.44% | 39.1만 |
|---|
| 2025.12.22 | ₩168,427 | ₩170,075 | ₩167,167 | ₩169,620 | +0.71% | 48.9만 |
|---|
| 2025.12.19 | ₩170,611 | ₩172,059 | ₩168,454 | ₩168,601 | -1.18% | 82.2만 |
|---|
| 2025.12.18 | ₩170,142 | ₩171,375 | ₩169,164 | ₩170,759 | +0.36% | 48.9만 |
|---|
| 2025.12.17 | ₩168,642 | ₩170,250 | ₩168,106 | ₩169,459 | +0.48% | 36.4만 |
|---|
| 2025.12.16 | ₩172,193 | ₩172,193 | ₩168,079 | ₩168,963 | -1.88% | 42.8만 |
|---|
| 2025.12.15 | ₩169,486 | ₩169,513 | ₩167,288 | ₩169,472 | -0.01% | 30.7만 |
|---|
| 2025.12.12 | ₩169,084 | ₩169,566 | ₩167,690 | ₩168,655 | -0.25% | 32.5만 |
|---|
| 2025.12.11 | ₩168,923 | ₩170,745 | ₩168,119 | ₩168,668 | -0.15% | 28.8만 |
|---|
| 2025.12.10 | ₩167,315 | ₩168,896 | ₩167,194 | ₩168,521 | +0.72% | 36.3만 |
|---|
| 2025.12.09 | ₩168,146 | ₩169,593 | ₩166,323 | ₩167,583 | -0.33% | 41.8만 |
|---|
| 2025.12.08 | ₩169,968 | ₩170,022 | ₩166,752 | ₩167,141 | -1.66% | 32.7만 |
|---|
| 2025.12.05 | ₩169,204 | ₩170,973 | ₩168,601 | ₩169,928 | +0.43% | 44.5만 |
|---|
| 2025.12.04 | ₩170,866 | ₩172,461 | ₩168,923 | ₩169,472 | -0.82% | 53.9만 |
|---|
| 2025.12.03 | ₩172,273 | ₩172,273 | ₩169,620 | ₩171,657 | -0.36% | 51.1만 |
|---|
| 2025.12.02 | ₩175,114 | ₩176,347 | ₩170,585 | ₩171,992 | -1.78% | 94.8만 |
|---|
| 2025.12.01 | ₩174,591 | ₩176,976 | ₩174,363 | ₩174,631 | +0.02% | 72.7만 |
|---|
| 2025.11.28 | ₩174,966 | ₩177,137 | ₩174,966 | ₩176,588 | +0.93% | 18.4만 |
|---|
| 2025.11.26 | ₩174,417 | ₩176,092 | ₩174,417 | ₩175,315 | +0.51% | 26.6만 |
|---|
| 2025.11.25 | ₩173,693 | ₩174,672 | ₩171,777 | ₩173,573 | -0.07% | 40.7만 |
|---|
| 2025.11.24 | ₩171,764 | ₩173,385 | ₩169,647 | ₩172,930 | +0.68% | 32.7만 |
|---|
| 2025.11.21 | ₩170,263 | ₩172,621 | ₩169,647 | ₩171,442 | +0.69% | 37만 |
|---|
| 2025.11.20 | ₩170,263 | ₩170,960 | ₩168,977 | ₩169,874 | -0.23% | 32.3만 |
|---|
| 2025.11.19 | ₩171,067 | ₩171,067 | ₩168,615 | ₩169,151 | -1.12% | 28.4만 |
|---|
| 2025.11.18 | ₩171,858 | ₩172,327 | ₩170,236 | ₩170,303 | -0.90% | 30.4만 |
|---|
| 2025.11.17 | ₩172,380 | ₩173,653 | ₩171,054 | ₩171,295 | -0.63% | 26.8만 |
|---|
| 2025.11.14 | ₩173,385 | ₩174,162 | ₩170,906 | ₩171,911 | -0.85% | 32.5만 |
|---|
| 2025.11.13 | ₩174,524 | ₩175,221 | ₩172,983 | ₩173,090 | -0.82% | 26.4만 |
|---|
| 2025.11.12 | ₩172,246 | ₩175,422 | ₩171,107 | ₩175,060 | +1.63% | 35.5만 |
|---|
| 2025.11.11 | ₩172,487 | ₩173,559 | ₩171,402 | ₩172,487 | 0.00% | 62.2만 |
|---|
| 2025.11.10 | ₩173,640 | ₩174,216 | ₩171,523 | ₩172,595 | -0.60% | 32.1만 |
|---|
| 2025.11.07 | ₩170,879 | ₩173,787 | ₩170,879 | ₩173,452 | +1.51% | 40.3만 |
|---|
| 2025.11.06 | ₩171,670 | ₩173,399 | ₩170,973 | ₩171,496 | -0.10% | 45.7만 |
|---|
| 2025.11.05 | ₩172,836 | ₩174,377 | ₩172,032 | ₩172,139 | -0.40% | 47.8만 |
|---|
| 2025.11.04 | ₩174,337 | ₩175,730 | ₩172,648 | ₩173,626 | -0.41% | 38.7만 |
|---|
| 2025.11.03 | ₩172,796 | ₩174,256 | ₩169,767 | ₩173,693 | +0.52% | 43.9만 |
|---|
| 2025.10.31 | ₩174,270 | ₩175,489 | ₩171,791 | ₩172,889 | -0.79% | 55.2만 |
|---|
| 2025.10.30 | ₩178,812 | ₩180,032 | ₩175,315 | ₩175,703 | -1.74% | 44.9만 |
|---|
| 2025.10.29 | ₩180,233 | ₩181,479 | ₩177,606 | ₩179,295 | -0.52% | 41.9만 |
|---|
| 2025.10.28 | ₩182,618 | ₩182,832 | ₩180,112 | ₩180,836 | -0.98% | 29.9만 |
|---|
| 2025.10.27 | ₩182,028 | ₩183,636 | ₩180,621 | ₩182,980 | +0.52% | 42.2만 |
|---|
| 2025.10.24 | ₩180,889 | ₩182,283 | ₩179,362 | ₩181,010 | +0.07% | 40.2만 |
|---|
| 2025.10.23 | ₩183,194 | ₩183,261 | ₩178,370 | ₩179,884 | -1.81% | 55.7만 |
|---|
| 2025.10.22 | ₩183,261 | ₩183,342 | ₩181,667 | ₩182,216 | -0.57% | 51.3만 |
|---|
| 2025.10.21 | ₩184,548 | ₩184,829 | ₩181,372 | ₩181,935 | -1.42% | 32.5만 |
|---|
| 2025.10.20 | ₩183,355 | ₩184,963 | ₩181,693 | ₩184,521 | +0.64% | 37.8만 |
|---|
| 2025.10.17 | ₩182,538 | ₩183,650 | ₩181,452 | ₩182,069 | -0.26% | 27.4만 |
|---|
| 2025.10.16 | ₩182,899 | ₩183,811 | ₩180,849 | ₩182,042 | -0.47% | 24.6만 |
|---|
| 2025.10.15 | ₩181,908 | ₩183,288 | ₩180,903 | ₩182,243 | +0.18% | 31.7만 |
|---|
| 2025.10.14 | ₩180,072 | ₩182,337 | ₩179,898 | ₩181,131 | +0.59% | 36.4만 |
|---|
| 2025.10.13 | ₩179,831 | ₩181,894 | ₩179,442 | ₩179,509 | -0.18% | 35.4만 |
|---|
| 2025.10.10 | ₩181,171 | ₩181,961 | ₩179,790 | ₩180,179 | -0.55% | 53.2만 |
|---|