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 | ₩178,843 | ₩180,899 | ₩178,696 | ₩180,792 | +1.09% | 52만 |
| 2026.10.08 | ₩176,307 | ₩179,377 | ₩175,599 | ₩179,004 | +1.53% | 81.8만 |
| 2026.10.07 | ₩176,814 | ₩178,109 | ₩175,826 | ₩176,280 | -0.30% | 38.7만 |
| 2026.10.06 | ₩177,201 | ₩179,217 | ₩175,759 | ₩177,134 | -0.04% | 67만 |
| 2026.10.05 | ₩177,588 | ₩178,202 | ₩175,546 | ₩175,866 | -0.97% | 70.6만 |
| 2026.10.02 | ₩177,949 | ₩179,845 | ₩176,907 | ₩177,281 | -0.38% | 93.4만 |
| 2026.10.01 | ₩173,837 | ₩177,215 | ₩172,809 | ₩176,040 | +1.27% | 92.6만 |
| 2026.09.30 | ₩176,841 | ₩177,321 | ₩174,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,531 |
| -1.31% |
| 84.5만 |
| 2026.09.29 | ₩171,153 | ₩175,305 | ₩171,153 | ₩175,052 | +2.28% | 96.5만 |
|---|
| 2026.09.28 | ₩173,156 | ₩174,197 | ₩171,060 | ₩171,968 | -0.69% | 64.9만 |
|---|
| 2026.09.25 | ₩169,832 | ₩173,516 | ₩168,296 | ₩173,263 | +2.02% | 65.9만 |
|---|
| 2026.09.24 | ₩171,861 | ₩172,515 | ₩170,032 | ₩170,473 | -0.81% | 41.8만 |
|---|
| 2026.09.23 | ₩173,330 | ₩173,623 | ₩171,127 | ₩171,768 | -0.90% | 62.3만 |
|---|
| 2026.09.22 | ₩174,571 | ₩175,345 | ₩173,543 | ₩173,997 | -0.33% | 38.6만 |
|---|
| 2026.09.21 | ₩176,333 | ₩176,333 | ₩173,997 | ₩174,184 | -1.22% | 52.6만 |
|---|
| 2026.09.18 | ₩177,428 | ₩177,428 | ₩175,372 | ₩175,666 | -0.99% | 137만 |
|---|
| 2026.09.17 | ₩178,082 | ₩179,164 | ₩177,522 | ₩177,882 | -0.11% | 49.5만 |
|---|
| 2026.09.16 | ₩178,590 | ₩178,963 | ₩175,853 | ₩177,148 | -0.81% | 51.7만 |
|---|
| 2026.09.15 | ₩179,030 | ₩179,097 | ₩176,560 | ₩177,134 | -1.06% | 79.5만 |
|---|
| 2026.09.14 | ₩181,460 | ₩182,274 | ₩178,590 | ₩178,817 | -1.46% | 62.4만 |
|---|
| 2026.09.11 | ₩182,381 | ₩183,142 | ₩180,098 | ₩180,953 | -0.78% | 56.2만 |
|---|
| 2026.09.10 | ₩182,568 | ₩182,995 | ₩180,819 | ₩180,833 | -0.95% | 48.8만 |
|---|
| 2026.09.09 | ₩184,597 | ₩184,971 | ₩180,926 | ₩181,901 | -1.46% | 42.5만 |
|---|
| 2026.09.08 | ₩181,193 | ₩184,904 | ₩181,193 | ₩184,090 | +1.60% | 85.7만 |
|---|
| 2026.09.04 | ₩180,579 | ₩182,782 | ₩180,579 | ₩181,166 | +0.33% | 27.5만 |
|---|
| 2026.09.03 | ₩181,059 | ₩183,222 | ₩178,910 | ₩181,727 | +0.37% | 41.9만 |
|---|
| 2026.09.02 | ₩181,914 | ₩182,742 | ₩179,351 | ₩180,405 | -0.83% | 47.8만 |
|---|
| 2026.09.01 | ₩182,208 | ₩183,156 | ₩181,006 | ₩182,087 | -0.07% | 38.1만 |
|---|
| 2026.08.31 | ₩180,072 | ₩182,421 | ₩178,122 | ₩181,780 | +0.95% | 50만 |
|---|
| 2026.08.28 | ₩185,158 | ₩185,158 | ₩180,739 | ₩181,273 | -2.10% | 37.1만 |
|---|
| 2026.08.27 | ₩182,648 | ₩184,130 | ₩181,780 | ₩183,890 | +0.68% | 42.9만 |
|---|
| 2026.08.26 | ₩184,544 | ₩185,732 | ₩183,556 | ₩184,410 | -0.07% | 50.3만 |
|---|
| 2026.08.25 | ₩185,438 | ₩185,812 | ₩183,129 | ₩183,783 | -0.89% | 42.7만 |
|---|
| 2026.08.24 | ₩183,249 | ₩184,557 | ₩181,927 | ₩184,544 | +0.71% | 44.5만 |
|---|
| 2026.08.21 | ₩188,042 | ₩188,242 | ₩183,035 | ₩183,169 | -2.59% | 42만 |
|---|
| 2026.08.20 | ₩187,094 | ₩189,404 | ₩186,974 | ₩187,054 | -0.02% | 38.2만 |
|---|
| 2026.08.19 | ₩190,912 | ₩191,446 | ₩187,321 | ₩187,922 | -1.57% | 40.4만 |
|---|
| 2026.08.18 | ₩190,966 | ₩192,087 | ₩189,524 | ₩189,617 | -0.71% | 37.1만 |
|---|
| 2026.08.17 | ₩189,510 | ₩189,911 | ₩188,603 | ₩188,870 | -0.34% | 53만 |
|---|
| 2026.08.14 | ₩187,588 | ₩190,859 | ₩187,281 | ₩190,391 | +1.49% | 52.1만 |
|---|
| 2026.08.13 | ₩190,538 | ₩191,700 | ₩187,588 | ₩188,402 | -1.12% | 88.4만 |
|---|
| 2026.08.12 | ₩188,122 | ₩190,084 | ₩187,321 | ₩189,510 | +0.74% | 60.3만 |
|---|
| 2026.08.11 | ₩186,093 | ₩188,255 | ₩185,011 | ₩187,107 | +0.55% | 30.5만 |
|---|
| 2026.08.10 | ₩188,175 | ₩189,537 | ₩186,253 | ₩186,493 | -0.89% | 38.8만 |
|---|
| 2026.08.07 | ₩187,174 | ₩190,725 | ₩185,545 | ₩189,363 | +1.17% | 46.9만 |
|---|
| 2026.08.06 | ₩193,329 | ₩193,863 | ₩187,948 | ₩188,122 | -2.69% | 73.3만 |
|---|
| 2026.08.05 | ₩191,099 | ₩191,740 | ₩188,896 | ₩191,233 | +0.07% | 41.6만 |
|---|
| 2026.08.04 | ₩191,873 | ₩194,170 | ₩189,083 | ₩193,008 | +0.59% | 41만 |
|---|
| 2026.08.03 | ₩189,230 | ₩194,276 | ₩189,003 | ₩191,967 | +1.45% | 39.6만 |
|---|
| 2026.07.31 | ₩191,086 | ₩193,155 | ₩187,748 | ₩190,792 | -0.15% | 54.4만 |
|---|
| 2026.07.30 | ₩195,385 | ₩196,760 | ₩188,936 | ₩189,444 | -3.04% | 42.4만 |
|---|
| 2026.07.29 | ₩198,816 | ₩198,816 | ₩192,487 | ₩192,781 | -3.04% | 54.3만 |
|---|
| 2026.07.28 | ₩199,844 | ₩201,579 | ₩197,614 | ₩198,442 | -0.70% | 58.1만 |
|---|
| 2026.07.27 | ₩197,507 | ₩199,497 | ₩196,439 | ₩197,614 | +0.05% | 55.1만 |
|---|
| 2026.07.24 | ₩199,977 | ₩201,926 | ₩198,175 | ₩198,348 | -0.81% | 61.4만 |
|---|
| 2026.07.23 | ₩197,227 | ₩200,525 | ₩196,746 | ₩199,403 | +1.10% | 29.2만 |
|---|
| 2026.07.22 | ₩197,494 | ₩198,882 | ₩196,680 | ₩198,575 | +0.55% | 44.1만 |
|---|
| 2026.07.21 | ₩195,785 | ₩196,413 | ₩193,435 | ₩194,650 | -0.58% | 42.4만 |
|---|
| 2026.07.20 | ₩199,096 | ₩201,953 | ₩195,678 | ₩196,292 | -1.41% | 41.9만 |
|---|
| 2026.07.17 | ₩203,608 | ₩204,984 | ₩197,841 | ₩198,562 | -2.48% | 57.4만 |
|---|
| 2026.07.16 | ₩199,283 | ₩202,167 | ₩199,069 | ₩201,739 | +1.23% | 44만 |
|---|
| 2026.07.15 | ₩201,553 | ₩202,167 | ₩198,695 | ₩199,350 | -1.09% | 46.3만 |
|---|
| 2026.07.14 | ₩204,316 | ₩204,850 | ₩201,779 | ₩202,380 | -0.95% | 48만 |
|---|
| 2026.07.13 | ₩200,912 | ₩204,196 | ₩200,912 | ₩201,553 | +0.32% | 41.5만 |
|---|
| 2026.07.10 | ₩198,108 | ₩201,326 | ₩197,587 | ₩201,125 | +1.52% | 43.9만 |
|---|
| 2026.07.09 | ₩199,189 | ₩200,191 | ₩197,494 | ₩197,587 | -0.80% | 40.2만 |
|---|
| 2026.07.08 | ₩202,233 | ₩202,460 | ₩199,016 | ₩199,176 | -1.51% | 42.5만 |
|---|
| 2026.07.07 | ₩203,675 | ₩206,172 | ₩202,273 | ₩202,447 | -0.60% | 53.9만 |
|---|
| 2026.07.06 | ₩205,998 | ₩206,813 | ₩201,539 | ₩201,713 | -2.08% | 85.8만 |
|---|
| 2026.07.02 | ₩201,860 | ₩206,799 | ₩199,897 | ₩206,332 | +2.22% | 155.1만 |
|---|
| 2026.07.01 | ₩201,219 | ₩202,540 | ₩199,683 | ₩200,418 | -0.40% | 53.6만 |
|---|
| 2026.06.30 | ₩203,168 | ₩203,916 | ₩200,591 | ₩201,993 | -0.58% | 93.3만 |
|---|
| 2026.06.29 | ₩203,996 | ₩204,636 | ₩201,045 | ₩203,168 | -0.41% | 81.2만 |
|---|
| 2026.06.26 | ₩199,844 | ₩204,102 | ₩199,844 | ₩204,102 | +2.13% | 126만 |
|---|
| 2026.06.25 | ₩197,387 | ₩199,924 | ₩196,973 | ₩199,737 | +1.19% | 74.4만 |
|---|
| 2026.06.24 | ₩195,264 | ₩197,000 | ₩194,223 | ₩196,613 | +0.69% | 50.8만 |
|---|
| 2026.06.23 | ₩192,154 | ₩194,116 | ₩190,445 | ₩193,863 | +0.89% | 48.2만 |
|---|
| 2026.06.22 | ₩189,764 | ₩192,474 | ₩189,764 | ₩190,538 | +0.41% | 58.2만 |
|---|
| 2026.06.18 | ₩189,257 | ₩190,992 | ₩187,134 | ₩190,071 | +0.43% | 138.7만 |
|---|
| 2026.06.17 | ₩189,911 | ₩190,899 | ₩188,202 | ₩189,510 | -0.21% | 45.1만 |
|---|
| 2026.06.16 | ₩190,685 | ₩192,835 | ₩189,831 | ₩191,086 | +0.21% | 42.8만 |
|---|
| 2026.06.15 | ₩190,004 | ₩191,753 | ₩188,803 | ₩190,832 | +0.44% | 50만 |
|---|
| 2026.06.12 | ₩189,911 | ₩192,501 | ₩189,323 | ₩190,885 | +0.51% | 47.3만 |
|---|
| 2026.06.11 | ₩190,458 | ₩191,646 | ₩187,121 | ₩188,990 | -0.77% | 46.3만 |
|---|
| 2026.06.10 | ₩189,617 | ₩190,405 | ₩187,882 | ₩189,110 | -0.27% | 58.6만 |
|---|
| 2026.06.09 | ₩185,372 | ₩188,456 | ₩184,237 | ₩187,308 | +1.04% | 57.7만 |
|---|
| 2026.06.08 | ₩188,242 | ₩188,242 | ₩184,170 | ₩184,330 | -2.08% | 81만 |
|---|
| 2026.06.05 | ₩185,826 | ₩189,484 | ₩185,826 | ₩188,696 | +1.54% | 38.1만 |
|---|
| 2026.06.04 | ₩183,556 | ₩185,332 | ₩182,007 | ₩185,051 | +0.81% | 51.2만 |
|---|
| 2026.06.03 | ₩182,969 | ₩185,572 | ₩182,141 | ₩182,475 | -0.27% | 66.9만 |
|---|
| 2026.06.02 | ₩180,405 | ₩182,875 | ₩179,724 | ₩182,154 | +0.97% | 40.5만 |
|---|
| 2026.06.01 | ₩185,505 | ₩185,919 | ₩180,152 | ₩180,245 | -2.84% | 44.6만 |
|---|
| 2026.05.29 | ₩187,721 | ₩188,870 | ₩186,213 | ₩187,267 | -0.24% | 67.7만 |
|---|
| 2026.05.28 | ₩192,127 | ₩192,247 | ₩187,521 | ₩187,695 | -2.31% | 34.6만 |
|---|
| 2026.05.27 | ₩190,271 | ₩192,327 | ₩189,390 | ₩191,900 | +0.86% | 46.3만 |
|---|
| 2026.05.26 | ₩190,365 | ₩192,301 | ₩188,576 | ₩190,445 | +0.04% | 42.6만 |
|---|
| 2026.05.22 | ₩189,297 | ₩190,218 | ₩187,828 | ₩189,577 | +0.15% | 43.7만 |
|---|
| 2026.05.21 | ₩187,988 | ₩189,884 | ₩187,014 | ₩189,043 | +0.56% | 82.7만 |
|---|
| 2026.05.20 | ₩190,124 | ₩190,458 | ₩187,922 | ₩188,976 | -0.60% | 90.4만 |
|---|
| 2026.05.19 | ₩187,882 | ₩190,712 | ₩186,907 | ₩189,510 | +0.87% | 92.8만 |
|---|
| 2026.05.18 | ₩188,082 | ₩189,457 | ₩186,026 | ₩187,855 | -0.12% | 40.5만 |
|---|
| 2026.05.15 | ₩190,966 | ₩190,966 | ₩185,278 | ₩186,854 | -2.15% | 44만 |
|---|
| 2026.05.14 | ₩190,151 | ₩191,006 | ₩188,269 | ₩190,231 | +0.04% | 41.4만 |
|---|
| 2026.05.13 | ₩191,259 | ₩191,259 | ₩187,521 | ₩189,978 | -0.67% | 66.1만 |
|---|
| 2026.05.12 | ₩194,116 | ₩194,116 | ₩191,366 | ₩191,873 | -1.16% | 52.3만 |
|---|
| 2026.05.11 | ₩193,235 | ₩194,931 | ₩193,102 | ₩194,130 | +0.46% | 45.3만 |
|---|
| 2026.05.08 | ₩192,154 | ₩193,128 | ₩191,152 | ₩192,247 | +0.05% | 40.2만 |
|---|
| 2026.05.07 | ₩192,007 | ₩192,407 | ₩190,111 | ₩191,139 | -0.45% | 51.1만 |
|---|
| 2026.05.06 | ₩193,609 | ₩195,064 | ₩191,566 | ₩192,354 | -0.65% | 37.2만 |
|---|
| 2026.05.05 | ₩195,652 | ₩196,212 | ₩193,382 | ₩193,609 | -1.04% | 32.1만 |
|---|
| 2026.05.04 | ₩194,717 | ₩197,027 | ₩193,916 | ₩195,732 | +0.52% | 48.1만 |
|---|
| 2026.05.01 | ₩196,439 | ₩199,270 | ₩195,051 | ₩196,372 | -0.03% | 76.9만 |
|---|
| 2026.04.30 | ₩195,465 | ₩198,242 | ₩193,502 | ₩197,240 | +0.91% | 55.3만 |
|---|
| 2026.04.29 | ₩193,649 | ₩197,988 | ₩192,127 | ₩192,581 | -0.55% | 55.2만 |
|---|
| 2026.04.28 | ₩196,386 | ₩196,599 | ₩193,329 | ₩194,410 | -1.01% | 52.1만 |
|---|
| 2026.04.27 | ₩195,371 | ₩197,174 | ₩194,223 | ₩194,584 | -0.40% | 45.3만 |
|---|
| 2026.04.24 | ₩198,562 | ₩198,722 | ₩194,343 | ₩194,997 | -1.80% | 43.9만 |
|---|
| 2026.04.23 | ₩193,035 | ₩199,470 | ₩193,035 | ₩198,682 | +2.93% | 49.5만 |
|---|
| 2026.04.22 | ₩194,303 | ₩194,957 | ₩189,911 | ₩191,593 | -1.39% | 69.8만 |
|---|
| 2026.04.21 | ₩194,624 | ₩194,904 | ₩191,406 | ₩192,915 | -0.88% | 45.8만 |
|---|
| 2026.04.20 | ₩197,254 | ₩197,681 | ₩194,343 | ₩194,517 | -1.39% | 49.3만 |
|---|
| 2026.04.17 | ₩196,840 | ₩198,188 | ₩194,063 | ₩197,534 | +0.35% | 47.3만 |
|---|
| 2026.04.16 | ₩195,585 | ₩198,749 | ₩195,411 | ₩197,694 | +1.08% | 55.8만 |
|---|
| 2026.04.15 | ₩192,541 | ₩195,879 | ₩191,860 | ₩195,598 | +1.59% | 53.3만 |
|---|
| 2026.04.14 | ₩192,875 | ₩194,450 | ₩190,952 | ₩193,903 | +0.53% | 37.7만 |
|---|
| 2026.04.13 | ₩195,999 | ₩195,999 | ₩192,554 | ₩193,382 | -1.34% | 35.2만 |
|---|
| 2026.04.10 | ₩198,602 | ₩199,897 | ₩196,840 | ₩196,960 | -0.83% | 33.4만 |
|---|
| 2026.04.09 | ₩195,118 | ₩198,469 | ₩195,118 | ₩198,121 | +1.54% | 37.7만 |
|---|
| 2026.04.08 | ₩193,342 | ₩195,598 | ₩191,086 | ₩195,331 | +1.03% | 44.5만 |
|---|
| 2026.04.07 | ₩193,142 | ₩194,757 | ₩193,022 | ₩193,596 | +0.24% | 29만 |
|---|
| 2026.04.06 | ₩192,421 | ₩193,809 | ₩192,167 | ₩193,142 | +0.37% | 61.7만 |
|---|
| 2026.04.02 | ₩191,593 | ₩193,582 | ₩190,391 | ₩192,608 | +0.53% | 43.1만 |
|---|
| 2026.04.01 | ₩190,618 | ₩192,915 | ₩189,737 | ₩191,994 | +0.72% | 54.4만 |
|---|
| 2026.03.31 | ₩190,899 | ₩191,513 | ₩187,815 | ₩190,872 | -0.01% | 101.7만 |
|---|
| 2026.03.30 | ₩189,577 | ₩191,807 | ₩188,589 | ₩189,737 | +0.08% | 65.6만 |
|---|
| 2026.03.27 | ₩186,974 | ₩188,896 | ₩185,625 | ₩187,508 | +0.29% | 45.2만 |
|---|
| 2026.03.26 | ₩184,637 | ₩187,788 | ₩184,531 | ₩186,346 | +0.93% | 45.3만 |
|---|
| 2026.03.25 | ₩185,772 | ₩186,560 | ₩184,344 | ₩184,985 | -0.42% | 49.2만 |
|---|
| 2026.03.24 | ₩181,740 | ₩186,066 | ₩180,752 | ₩184,063 | +1.28% | 38.7만 |
|---|
| 2026.03.23 | ₩182,822 | ₩184,477 | ₩181,113 | ₩182,435 | -0.21% | 31.3만 |
|---|
| 2026.03.20 | ₩186,640 | ₩187,014 | ₩180,846 | ₩180,873 | -3.09% | 138.9만 |
|---|
| 2026.03.19 | ₩185,732 | ₩187,815 | ₩185,065 | ₩186,520 | +0.42% | 30.2만 |
|---|
| 2026.03.18 | ₩188,643 | ₩190,992 | ₩186,627 | ₩186,680 | -1.04% | 34만 |
|---|
| 2026.03.17 | ₩192,915 | ₩192,915 | ₩188,883 | ₩189,951 | -1.54% | 28.2만 |
|---|
| 2026.03.16 | ₩191,953 | ₩192,247 | ₩190,165 | ₩190,485 | -0.77% | 25.3만 |
|---|
| 2026.03.13 | ₩190,752 | ₩190,752 | ₩188,616 | ₩190,098 | -0.34% | 35만 |
|---|
| 2026.03.12 | ₩187,628 | ₩190,578 | ₩187,094 | ₩188,242 | +0.33% | 39.1만 |
|---|
| 2026.03.11 | ₩186,840 | ₩188,843 | ₩185,572 | ₩187,668 | +0.44% | 31.8만 |
|---|
| 2026.03.10 | ₩189,363 | ₩190,271 | ₩187,041 | ₩187,681 | -0.89% | 27.1만 |
|---|
| 2026.03.09 | ₩189,817 | ₩190,779 | ₩187,521 | ₩190,365 | +0.29% | 51.9만 |
|---|
| 2026.03.06 | ₩188,202 | ₩190,952 | ₩187,094 | ₩190,432 | +1.18% | 43.8만 |
|---|
| 2026.03.05 | ₩190,899 | ₩192,554 | ₩187,988 | ₩189,671 | -0.64% | 35.2만 |
|---|
| 2026.03.04 | ₩192,127 | ₩193,315 | ₩189,978 | ₩192,821 | +0.36% | 28.4만 |
|---|
| 2026.03.03 | ₩188,442 | ₩193,235 | ₩186,226 | ₩191,833 | +1.80% | 43만 |
|---|
| 2026.03.02 | ₩191,406 | ₩192,901 | ₩190,565 | ₩191,233 | -0.09% | 43만 |
|---|
| 2026.02.27 | ₩192,114 | ₩193,182 | ₩190,765 | ₩192,207 | +0.05% | 36만 |
|---|
| 2026.02.26 | ₩190,885 | ₩192,808 | ₩189,697 | ₩192,047 | +0.61% | 46.1만 |
|---|
| 2026.02.25 | ₩190,779 | ₩191,953 | ₩187,121 | ₩190,111 | -0.35% | 45.4만 |
|---|
| 2026.02.24 | ₩190,792 | ₩191,900 | ₩188,603 | ₩191,259 | +0.24% | 37.7만 |
|---|
| 2026.02.23 | ₩187,534 | ₩191,580 | ₩185,986 | ₩191,513 | +2.12% | 47.6만 |
|---|
| 2026.02.20 | ₩185,986 | ₩186,840 | ₩183,329 | ₩186,760 | +0.42% | 37.4만 |
|---|
| 2026.02.19 | ₩192,674 | ₩192,674 | ₩183,810 | ₩184,637 | -4.17% | 64.7만 |
|---|
| 2026.02.18 | ₩190,805 | ₩190,805 | ₩187,842 | ₩189,230 | -0.83% | 53.7만 |
|---|
| 2026.02.17 | ₩194,183 | ₩194,837 | ₩190,912 | ₩191,072 | -1.60% | 63.3만 |
|---|
| 2026.02.13 | ₩188,376 | ₩193,983 | ₩188,215 | ₩192,594 | +2.24% | 69.8만 |
|---|
| 2026.02.12 | ₩184,878 | ₩189,657 | ₩183,716 | ₩188,763 | +2.10% | 73.4만 |
|---|
| 2026.02.11 | ₩183,342 | ₩184,851 | ₩182,875 | ₩183,836 | +0.27% | 36.4만 |
|---|
| 2026.02.10 | ₩180,953 | ₩183,876 | ₩180,312 | ₩183,035 | +1.15% | 24.4만 |
|---|
| 2026.02.09 | ₩180,419 | ₩181,246 | ₩179,311 | ₩180,512 | +0.05% | 61.1만 |
|---|
| 2026.02.06 | ₩182,702 | ₩183,276 | ₩179,845 | ₩180,672 | -1.11% | 76.6만 |
|---|
| 2026.02.05 | ₩179,057 | ₩181,033 | ₩177,909 | ₩180,766 | +0.95% | 43.7만 |
|---|
| 2026.02.04 | ₩178,883 | ₩180,659 | ₩178,483 | ₩178,937 | +0.03% | 41.2만 |
|---|
| 2026.02.03 | ₩175,265 | ₩179,591 | ₩175,265 | ₩178,883 | +2.06% | 60.9만 |
|---|
| 2026.02.02 | ₩177,281 | ₩179,124 | ₩174,611 | ₩175,119 | -1.22% | 35.9만 |
|---|
| 2026.01.30 | ₩176,293 | ₩177,335 | ₩174,878 | ₩177,281 | +0.56% | 105.5만 |
|---|
| 2026.01.29 | ₩177,228 | ₩179,004 | ₩174,518 | ₩176,534 | -0.39% | 41.7만 |
|---|
| 2026.01.28 | ₩179,257 | ₩179,351 | ₩176,627 | ₩176,694 | -1.43% | 42만 |
|---|
| 2026.01.27 | ₩177,228 | ₩179,738 | ₩176,373 | ₩179,110 | +1.06% | 47만 |
|---|
| 2026.01.26 | ₩177,295 | ₩179,671 | ₩176,187 | ₩176,841 | -0.26% | 45.8만 |
|---|
| 2026.01.23 | ₩178,243 | ₩178,630 | ₩174,998 | ₩176,440 | -1.01% | 48.9만 |
|---|
| 2026.01.22 | ₩179,417 | ₩180,098 | ₩178,363 | ₩178,496 | -0.51% | 32.9만 |
|---|
| 2026.01.21 | ₩179,271 | ₩179,845 | ₩177,588 | ₩178,897 | -0.21% | 37.4만 |
|---|
| 2026.01.20 | ₩176,360 | ₩178,910 | ₩174,665 | ₩177,655 | +0.73% | 64.3만 |
|---|
| 2026.01.16 | ₩176,480 | ₩180,072 | ₩176,387 | ₩179,711 | +1.83% | 43.4만 |
|---|
| 2026.01.15 | ₩176,801 | ₩178,443 | ₩176,414 | ₩177,201 | +0.23% | 37.7만 |
|---|
| 2026.01.14 | ₩174,104 | ₩176,907 | ₩174,104 | ₩176,520 | +1.39% | 71만 |
|---|
| 2026.01.13 | ₩171,073 | ₩173,743 | ₩171,073 | ₩173,637 | +1.50% | 33.9만 |
|---|
| 2026.01.12 | ₩170,539 | ₩172,595 | ₩170,446 | ₩171,274 | +0.43% | 39.2만 |
|---|
| 2026.01.09 | ₩170,112 | ₩171,941 | ₩170,112 | ₩171,060 | +0.56% | 36.4만 |
|---|
| 2026.01.08 | ₩168,790 | ₩171,193 | ₩168,790 | ₩170,112 | +0.78% | 31.3만 |
|---|
| 2026.01.07 | ₩172,382 | ₩172,715 | ₩168,670 | ₩168,790 | -2.08% | 51.2만 |
|---|
| 2026.01.06 | ₩168,069 | ₩173,009 | ₩167,989 | ₩172,382 | +2.57% | 60만 |
|---|
| 2026.01.05 | ₩169,351 | ₩169,565 | ₩166,628 | ₩168,069 | -0.76% | 48.7만 |
|---|
| 2026.01.02 | ₩168,764 | ₩171,354 | ₩167,856 | ₩169,952 | +0.70% | 49.5만 |
|---|
| 2025.12.31 | ₩169,551 | ₩170,780 | ₩168,737 | ₩168,964 | -0.35% | 39.4만 |
|---|
| 2025.12.30 | ₩170,579 | ₩170,766 | ₩169,725 | ₩170,139 | -0.26% | 31.4만 |
|---|
| 2025.12.29 | ₩169,898 | ₩171,380 | ₩169,712 | ₩170,459 | +0.33% | 41만 |
|---|
| 2025.12.26 | ₩170,286 | ₩170,646 | ₩168,670 | ₩169,485 | -0.47% | 30.6만 |
|---|
| 2025.12.24 | ₩170,539 | ₩170,539 | ₩169,338 | ₩170,499 | -0.02% | 12.9만 |
|---|
| 2025.12.23 | ₩169,151 | ₩170,633 | ₩168,216 | ₩169,898 | +0.44% | 39.1만 |
|---|
| 2025.12.22 | ₩167,802 | ₩169,445 | ₩166,547 | ₩168,991 | +0.71% | 48.9만 |
|---|
| 2025.12.19 | ₩169,979 | ₩171,420 | ₩167,829 | ₩167,976 | -1.18% | 82.2만 |
|---|
| 2025.12.18 | ₩169,511 | ₩170,740 | ₩168,537 | ₩170,125 | +0.36% | 48.9만 |
|---|
| 2025.12.17 | ₩168,016 | ₩169,618 | ₩167,482 | ₩168,830 | +0.48% | 36.4만 |
|---|
| 2025.12.16 | ₩171,554 | ₩171,554 | ₩167,455 | ₩168,336 | -1.88% | 42.8만 |
|---|
| 2025.12.15 | ₩168,857 | ₩168,884 | ₩166,668 | ₩168,844 | -0.01% | 30.7만 |
|---|
| 2025.12.12 | ₩168,457 | ₩168,937 | ₩167,068 | ₩168,029 | -0.25% | 32.5만 |
|---|
| 2025.12.11 | ₩168,296 | ₩170,112 | ₩167,495 | ₩168,043 | -0.15% | 28.8만 |
|---|
| 2025.12.10 | ₩166,694 | ₩168,270 | ₩166,574 | ₩167,896 | +0.72% | 36.3만 |
|---|
| 2025.12.09 | ₩167,522 | ₩168,964 | ₩165,706 | ₩166,961 | -0.33% | 41.8만 |
|---|
| 2025.12.08 | ₩169,338 | ₩169,391 | ₩166,134 | ₩166,521 | -1.66% | 32.7만 |
|---|
| 2025.12.05 | ₩168,577 | ₩170,339 | ₩167,976 | ₩169,298 | +0.43% | 44.5만 |
|---|
| 2025.12.04 | ₩170,232 | ₩171,821 | ₩168,296 | ₩168,844 | -0.82% | 53.9만 |
|---|
| 2025.12.03 | ₩171,634 | ₩171,634 | ₩168,991 | ₩171,020 | -0.36% | 51.1만 |
|---|
| 2025.12.02 | ₩174,464 | ₩175,693 | ₩169,952 | ₩171,354 | -1.78% | 94.8만 |
|---|
| 2025.12.01 | ₩173,944 | ₩176,320 | ₩173,717 | ₩173,984 | +0.02% | 72.7만 |
|---|
| 2025.11.28 | ₩174,317 | ₩176,480 | ₩174,317 | ₩175,933 | +0.93% | 18.4만 |
|---|
| 2025.11.26 | ₩173,770 | ₩175,439 | ₩173,770 | ₩174,665 | +0.51% | 26.6만 |
|---|
| 2025.11.25 | ₩173,049 | ₩174,024 | ₩171,140 | ₩172,929 | -0.07% | 40.7만 |
|---|
| 2025.11.24 | ₩171,127 | ₩172,742 | ₩169,017 | ₩172,288 | +0.68% | 32.7만 |
|---|
| 2025.11.21 | ₩169,631 | ₩171,981 | ₩169,017 | ₩170,806 | +0.69% | 37만 |
|---|
| 2025.11.20 | ₩169,631 | ₩170,326 | ₩168,350 | ₩169,244 | -0.23% | 32.3만 |
|---|
| 2025.11.19 | ₩170,432 | ₩170,432 | ₩167,989 | ₩168,523 | -1.12% | 28.4만 |
|---|
| 2025.11.18 | ₩171,220 | ₩171,687 | ₩169,605 | ₩169,671 | -0.90% | 30.4만 |
|---|
| 2025.11.17 | ₩171,741 | ₩173,009 | ₩170,419 | ₩170,659 | -0.63% | 26.8만 |
|---|
| 2025.11.14 | ₩172,742 | ₩173,516 | ₩170,272 | ₩171,274 | -0.85% | 32.5만 |
|---|
| 2025.11.13 | ₩173,877 | ₩174,571 | ₩172,342 | ₩172,448 | -0.82% | 26.4만 |
|---|
| 2025.11.12 | ₩171,607 | ₩174,771 | ₩170,473 | ₩174,411 | +1.63% | 35.5만 |
|---|
| 2025.11.11 | ₩171,848 | ₩172,916 | ₩170,766 | ₩171,848 | 0.00% | 62.2만 |
|---|
| 2025.11.10 | ₩172,996 | ₩173,570 | ₩170,886 | ₩171,954 | -0.60% | 32.1만 |
|---|
| 2025.11.07 | ₩170,246 | ₩173,143 | ₩170,246 | ₩172,809 | +1.51% | 40.3만 |
|---|
| 2025.11.06 | ₩171,033 | ₩172,755 | ₩170,339 | ₩170,860 | -0.10% | 45.7만 |
|---|
| 2025.11.05 | ₩172,195 | ₩173,730 | ₩171,394 | ₩171,501 | -0.40% | 47.8만 |
|---|
| 2025.11.04 | ₩173,690 | ₩175,078 | ₩172,008 | ₩172,982 | -0.41% | 38.7만 |
|---|
| 2025.11.03 | ₩172,155 | ₩173,610 | ₩169,137 | ₩173,049 | +0.52% | 43.9만 |
|---|
| 2025.10.31 | ₩173,623 | ₩174,838 | ₩171,153 | ₩172,248 | -0.79% | 55.2만 |
|---|
| 2025.10.30 | ₩178,149 | ₩179,364 | ₩174,665 | ₩175,052 | -1.74% | 44.9만 |
|---|
| 2025.10.29 | ₩179,564 | ₩180,806 | ₩176,948 | ₩178,630 | -0.52% | 41.9만 |
|---|
| 2025.10.28 | ₩181,941 | ₩182,154 | ₩179,444 | ₩180,165 | -0.98% | 29.9만 |
|---|
| 2025.10.27 | ₩181,353 | ₩182,955 | ₩179,951 | ₩182,301 | +0.52% | 42.2만 |
|---|
| 2025.10.24 | ₩180,218 | ₩181,607 | ₩178,696 | ₩180,339 | +0.07% | 40.2만 |
|---|
| 2025.10.23 | ₩182,515 | ₩182,581 | ₩177,709 | ₩179,217 | -1.81% | 55.7만 |
|---|
| 2025.10.22 | ₩182,581 | ₩182,662 | ₩180,993 | ₩181,540 | -0.57% | 51.3만 |
|---|
| 2025.10.21 | ₩183,863 | ₩184,143 | ₩180,699 | ₩181,260 | -1.42% | 32.5만 |
|---|
| 2025.10.20 | ₩182,675 | ₩184,277 | ₩181,019 | ₩183,836 | +0.64% | 37.8만 |
|---|
| 2025.10.17 | ₩181,861 | ₩182,969 | ₩180,779 | ₩181,393 | -0.26% | 27.4만 |
|---|
| 2025.10.16 | ₩182,221 | ₩183,129 | ₩180,178 | ₩181,367 | -0.47% | 24.6만 |
|---|
| 2025.10.15 | ₩181,233 | ₩182,608 | ₩180,232 | ₩181,567 | +0.18% | 31.7만 |
|---|
| 2025.10.14 | ₩179,404 | ₩181,660 | ₩179,230 | ₩180,459 | +0.59% | 36.4만 |
|---|
| 2025.10.13 | ₩179,164 | ₩181,220 | ₩178,777 | ₩178,843 | -0.18% | 35.4만 |
|---|
| 2025.10.10 | ₩180,499 | ₩181,286 | ₩179,124 | ₩179,511 | -0.55% | 53.2만 |
|---|