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 | ₩178,780 | ₩180,836 | ₩178,634 | ₩180,729 | +1.09% | 52만 |
| 2026.10.08 | ₩176,245 | ₩179,314 | ₩175,537 | ₩178,940 | +1.53% | 81.8만 |
| 2026.10.07 | ₩176,752 | ₩178,046 | ₩175,764 | ₩176,218 | -0.30% | 38.7만 |
| 2026.10.06 | ₩177,139 | ₩179,154 | ₩175,697 | ₩177,072 | -0.04% | 67만 |
| 2026.10.05 | ₩177,526 | ₩178,140 | ₩175,484 | ₩175,804 | -0.97% | 70.6만 |
| 2026.10.02 | ₩177,886 | ₩179,781 | ₩176,845 | ₩177,219 | -0.38% | 93.4만 |
| 2026.10.01 | ₩173,776 | ₩177,152 | ₩172,748 | ₩175,978 | +1.27% | 92.6만 |
| 2026.09.30 | ₩176,778 | ₩177,259 | ₩174,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,470 |
| -1.31% |
| 84.5만 |
| 2026.09.29 | ₩171,093 | ₩175,244 | ₩171,093 | ₩174,990 | +2.28% | 96.5만 |
|---|
| 2026.09.28 | ₩173,095 | ₩174,136 | ₩171,000 | ₩171,907 | -0.69% | 64.9만 |
|---|
| 2026.09.25 | ₩169,772 | ₩173,455 | ₩168,237 | ₩173,202 | +2.02% | 65.9만 |
|---|
| 2026.09.24 | ₩171,800 | ₩172,454 | ₩169,972 | ₩170,413 | -0.81% | 41.8만 |
|---|
| 2026.09.23 | ₩173,269 | ₩173,562 | ₩171,066 | ₩171,707 | -0.90% | 62.3만 |
|---|
| 2026.09.22 | ₩174,510 | ₩175,284 | ₩173,482 | ₩173,936 | -0.33% | 38.6만 |
|---|
| 2026.09.21 | ₩176,271 | ₩176,271 | ₩173,936 | ₩174,123 | -1.22% | 52.6만 |
|---|
| 2026.09.18 | ₩177,366 | ₩177,366 | ₩175,310 | ₩175,604 | -0.99% | 137만 |
|---|
| 2026.09.17 | ₩178,020 | ₩179,101 | ₩177,459 | ₩177,819 | -0.11% | 49.5만 |
|---|
| 2026.09.16 | ₩178,527 | ₩178,900 | ₩175,791 | ₩177,085 | -0.81% | 51.7만 |
|---|
| 2026.09.15 | ₩178,967 | ₩179,034 | ₩176,498 | ₩177,072 | -1.06% | 79.5만 |
|---|
| 2026.09.14 | ₩181,396 | ₩182,210 | ₩178,527 | ₩178,754 | -1.46% | 62.4만 |
|---|
| 2026.09.11 | ₩182,317 | ₩183,078 | ₩180,035 | ₩180,889 | -0.78% | 56.2만 |
|---|
| 2026.09.10 | ₩182,504 | ₩182,931 | ₩180,756 | ₩180,769 | -0.95% | 48.8만 |
|---|
| 2026.09.09 | ₩184,532 | ₩184,906 | ₩180,862 | ₩181,837 | -1.46% | 42.5만 |
|---|
| 2026.09.08 | ₩181,129 | ₩184,839 | ₩181,129 | ₩184,025 | +1.60% | 85.7만 |
|---|
| 2026.09.04 | ₩180,515 | ₩182,717 | ₩180,515 | ₩181,103 | +0.33% | 27.5만 |
|---|
| 2026.09.03 | ₩180,996 | ₩183,158 | ₩178,847 | ₩181,663 | +0.37% | 41.9만 |
|---|
| 2026.09.02 | ₩181,850 | ₩182,677 | ₩179,287 | ₩180,342 | -0.83% | 47.8만 |
|---|
| 2026.09.01 | ₩182,143 | ₩183,091 | ₩180,942 | ₩182,023 | -0.07% | 38.1만 |
|---|
| 2026.08.31 | ₩180,008 | ₩182,357 | ₩178,060 | ₩181,716 | +0.95% | 50만 |
|---|
| 2026.08.28 | ₩185,093 | ₩185,093 | ₩180,675 | ₩181,209 | -2.10% | 37.1만 |
|---|
| 2026.08.27 | ₩182,584 | ₩184,065 | ₩181,716 | ₩183,825 | +0.68% | 42.9만 |
|---|
| 2026.08.26 | ₩184,479 | ₩185,667 | ₩183,491 | ₩184,346 | -0.07% | 50.3만 |
|---|
| 2026.08.25 | ₩185,373 | ₩185,747 | ₩183,064 | ₩183,718 | -0.89% | 42.7만 |
|---|
| 2026.08.24 | ₩183,184 | ₩184,492 | ₩181,863 | ₩184,479 | +0.71% | 44.5만 |
|---|
| 2026.08.21 | ₩187,976 | ₩188,176 | ₩182,971 | ₩183,104 | -2.59% | 42만 |
|---|
| 2026.08.20 | ₩187,028 | ₩189,337 | ₩186,908 | ₩186,988 | -0.02% | 38.2만 |
|---|
| 2026.08.19 | ₩190,845 | ₩191,379 | ₩187,255 | ₩187,855 | -1.57% | 40.4만 |
|---|
| 2026.08.18 | ₩190,898 | ₩192,019 | ₩189,457 | ₩189,550 | -0.71% | 37.1만 |
|---|
| 2026.08.17 | ₩189,444 | ₩189,844 | ₩188,536 | ₩188,803 | -0.34% | 53만 |
|---|
| 2026.08.14 | ₩187,522 | ₩190,792 | ₩187,215 | ₩190,324 | +1.49% | 52.1만 |
|---|
| 2026.08.13 | ₩190,471 | ₩191,632 | ₩187,522 | ₩188,336 | -1.12% | 88.4만 |
|---|
| 2026.08.12 | ₩188,056 | ₩190,018 | ₩187,255 | ₩189,444 | +0.74% | 60.3만 |
|---|
| 2026.08.11 | ₩186,027 | ₩188,189 | ₩184,946 | ₩187,041 | +0.55% | 30.5만 |
|---|
| 2026.08.10 | ₩188,109 | ₩189,470 | ₩186,187 | ₩186,427 | -0.89% | 38.8만 |
|---|
| 2026.08.07 | ₩187,108 | ₩190,658 | ₩185,480 | ₩189,297 | +1.17% | 46.9만 |
|---|
| 2026.08.06 | ₩193,261 | ₩193,794 | ₩187,882 | ₩188,056 | -2.69% | 73.3만 |
|---|
| 2026.08.05 | ₩191,032 | ₩191,672 | ₩188,830 | ₩191,165 | +0.07% | 41.6만 |
|---|
| 2026.08.04 | ₩191,806 | ₩194,101 | ₩189,017 | ₩192,940 | +0.59% | 41만 |
|---|
| 2026.08.03 | ₩189,163 | ₩194,208 | ₩188,937 | ₩191,899 | +1.45% | 39.6만 |
|---|
| 2026.07.31 | ₩191,018 | ₩193,087 | ₩187,682 | ₩190,725 | -0.15% | 54.4만 |
|---|
| 2026.07.30 | ₩195,316 | ₩196,690 | ₩188,870 | ₩189,377 | -3.04% | 42.4만 |
|---|
| 2026.07.29 | ₩198,746 | ₩198,746 | ₩192,420 | ₩192,713 | -3.04% | 54.3만 |
|---|
| 2026.07.28 | ₩199,773 | ₩201,508 | ₩197,545 | ₩198,372 | -0.70% | 58.1만 |
|---|
| 2026.07.27 | ₩197,438 | ₩199,426 | ₩196,370 | ₩197,545 | +0.05% | 55.1만 |
|---|
| 2026.07.24 | ₩199,907 | ₩201,855 | ₩198,105 | ₩198,279 | -0.81% | 61.4만 |
|---|
| 2026.07.23 | ₩197,157 | ₩200,454 | ₩196,677 | ₩199,333 | +1.10% | 29.2만 |
|---|
| 2026.07.22 | ₩197,424 | ₩198,812 | ₩196,610 | ₩198,505 | +0.55% | 44.1만 |
|---|
| 2026.07.21 | ₩195,716 | ₩196,343 | ₩193,367 | ₩194,582 | -0.58% | 42.4만 |
|---|
| 2026.07.20 | ₩199,026 | ₩201,882 | ₩195,609 | ₩196,223 | -1.41% | 41.9만 |
|---|
| 2026.07.17 | ₩203,537 | ₩204,911 | ₩197,771 | ₩198,492 | -2.48% | 57.4만 |
|---|
| 2026.07.16 | ₩199,213 | ₩202,095 | ₩198,999 | ₩201,668 | +1.23% | 44만 |
|---|
| 2026.07.15 | ₩201,482 | ₩202,095 | ₩198,626 | ₩199,279 | -1.09% | 46.3만 |
|---|
| 2026.07.14 | ₩204,244 | ₩204,778 | ₩201,708 | ₩202,309 | -0.95% | 48만 |
|---|
| 2026.07.13 | ₩200,841 | ₩204,124 | ₩200,841 | ₩201,482 | +0.32% | 41.5만 |
|---|
| 2026.07.10 | ₩198,038 | ₩201,255 | ₩197,518 | ₩201,054 | +1.52% | 43.9만 |
|---|
| 2026.07.09 | ₩199,119 | ₩200,120 | ₩197,424 | ₩197,518 | -0.80% | 40.2만 |
|---|
| 2026.07.08 | ₩202,162 | ₩202,389 | ₩198,946 | ₩199,106 | -1.51% | 42.5만 |
|---|
| 2026.07.07 | ₩203,604 | ₩206,099 | ₩202,202 | ₩202,376 | -0.60% | 53.9만 |
|---|
| 2026.07.06 | ₩205,926 | ₩206,740 | ₩201,468 | ₩201,642 | -2.08% | 85.8만 |
|---|
| 2026.07.02 | ₩201,788 | ₩206,726 | ₩199,827 | ₩206,259 | +2.22% | 155.1만 |
|---|
| 2026.07.01 | ₩201,148 | ₩202,469 | ₩199,613 | ₩200,347 | -0.40% | 53.6만 |
|---|
| 2026.06.30 | ₩203,096 | ₩203,844 | ₩200,521 | ₩201,922 | -0.58% | 93.3만 |
|---|
| 2026.06.29 | ₩203,924 | ₩204,564 | ₩200,974 | ₩203,096 | -0.41% | 81.2만 |
|---|
| 2026.06.26 | ₩199,773 | ₩204,031 | ₩199,773 | ₩204,031 | +2.13% | 126만 |
|---|
| 2026.06.25 | ₩197,318 | ₩199,853 | ₩196,904 | ₩199,667 | +1.19% | 74.4만 |
|---|
| 2026.06.24 | ₩195,196 | ₩196,931 | ₩194,155 | ₩196,544 | +0.69% | 50.8만 |
|---|
| 2026.06.23 | ₩192,086 | ₩194,048 | ₩190,378 | ₩193,794 | +0.89% | 48.2만 |
|---|
| 2026.06.22 | ₩189,697 | ₩192,406 | ₩189,697 | ₩190,471 | +0.41% | 58.2만 |
|---|
| 2026.06.18 | ₩189,190 | ₩190,925 | ₩187,068 | ₩190,004 | +0.43% | 138.7만 |
|---|
| 2026.06.17 | ₩189,844 | ₩190,832 | ₩188,136 | ₩189,444 | -0.21% | 45.1만 |
|---|
| 2026.06.16 | ₩190,618 | ₩192,767 | ₩189,764 | ₩191,018 | +0.21% | 42.8만 |
|---|
| 2026.06.15 | ₩189,937 | ₩191,686 | ₩188,736 | ₩190,765 | +0.44% | 50만 |
|---|
| 2026.06.12 | ₩189,844 | ₩192,433 | ₩189,257 | ₩190,818 | +0.51% | 47.3만 |
|---|
| 2026.06.11 | ₩190,391 | ₩191,579 | ₩187,055 | ₩188,923 | -0.77% | 46.3만 |
|---|
| 2026.06.10 | ₩189,550 | ₩190,338 | ₩187,815 | ₩189,043 | -0.27% | 58.6만 |
|---|
| 2026.06.09 | ₩185,306 | ₩188,389 | ₩184,172 | ₩187,242 | +1.04% | 57.7만 |
|---|
| 2026.06.08 | ₩188,176 | ₩188,176 | ₩184,105 | ₩184,265 | -2.08% | 81만 |
|---|
| 2026.06.05 | ₩185,760 | ₩189,417 | ₩185,760 | ₩188,630 | +1.54% | 38.1만 |
|---|
| 2026.06.04 | ₩183,491 | ₩185,266 | ₩181,943 | ₩184,986 | +0.81% | 51.2만 |
|---|
| 2026.06.03 | ₩182,904 | ₩185,507 | ₩182,077 | ₩182,410 | -0.27% | 66.9만 |
|---|
| 2026.06.02 | ₩180,342 | ₩182,811 | ₩179,661 | ₩182,090 | +0.97% | 40.5만 |
|---|
| 2026.06.01 | ₩185,440 | ₩185,854 | ₩180,088 | ₩180,182 | -2.84% | 44.6만 |
|---|
| 2026.05.29 | ₩187,655 | ₩188,803 | ₩186,147 | ₩187,202 | -0.24% | 67.7만 |
|---|
| 2026.05.28 | ₩192,059 | ₩192,180 | ₩187,455 | ₩187,629 | -2.31% | 34.6만 |
|---|
| 2026.05.27 | ₩190,204 | ₩192,260 | ₩189,324 | ₩191,833 | +0.86% | 46.3만 |
|---|
| 2026.05.26 | ₩190,298 | ₩192,233 | ₩188,509 | ₩190,378 | +0.04% | 42.6만 |
|---|
| 2026.05.22 | ₩189,230 | ₩190,151 | ₩187,762 | ₩189,510 | +0.15% | 43.7만 |
|---|
| 2026.05.21 | ₩187,922 | ₩189,817 | ₩186,948 | ₩188,977 | +0.56% | 82.7만 |
|---|
| 2026.05.20 | ₩190,058 | ₩190,391 | ₩187,855 | ₩188,910 | -0.60% | 90.4만 |
|---|
| 2026.05.19 | ₩187,815 | ₩190,645 | ₩186,841 | ₩189,444 | +0.87% | 92.8만 |
|---|
| 2026.05.18 | ₩188,016 | ₩189,390 | ₩185,960 | ₩187,789 | -0.12% | 40.5만 |
|---|
| 2026.05.15 | ₩190,898 | ₩190,898 | ₩185,213 | ₩186,788 | -2.15% | 44만 |
|---|
| 2026.05.14 | ₩190,084 | ₩190,938 | ₩188,202 | ₩190,164 | +0.04% | 41.4만 |
|---|
| 2026.05.13 | ₩191,192 | ₩191,192 | ₩187,455 | ₩189,911 | -0.67% | 66.1만 |
|---|
| 2026.05.12 | ₩194,048 | ₩194,048 | ₩191,299 | ₩191,806 | -1.16% | 52.3만 |
|---|
| 2026.05.11 | ₩193,167 | ₩194,862 | ₩193,034 | ₩194,061 | +0.46% | 45.3만 |
|---|
| 2026.05.08 | ₩192,086 | ₩193,060 | ₩191,085 | ₩192,180 | +0.05% | 40.2만 |
|---|
| 2026.05.07 | ₩191,939 | ₩192,340 | ₩190,044 | ₩191,072 | -0.45% | 51.1만 |
|---|
| 2026.05.06 | ₩193,541 | ₩194,995 | ₩191,499 | ₩192,286 | -0.65% | 37.2만 |
|---|
| 2026.05.05 | ₩195,583 | ₩196,143 | ₩193,314 | ₩193,541 | -1.04% | 32.1만 |
|---|
| 2026.05.04 | ₩194,649 | ₩196,957 | ₩193,848 | ₩195,663 | +0.52% | 48.1만 |
|---|
| 2026.05.01 | ₩196,370 | ₩199,199 | ₩194,982 | ₩196,303 | -0.03% | 76.9만 |
|---|
| 2026.04.30 | ₩195,396 | ₩198,172 | ₩193,434 | ₩197,171 | +0.91% | 55.3만 |
|---|
| 2026.04.29 | ₩193,581 | ₩197,918 | ₩192,059 | ₩192,513 | -0.55% | 55.2만 |
|---|
| 2026.04.28 | ₩196,317 | ₩196,530 | ₩193,261 | ₩194,342 | -1.01% | 52.1만 |
|---|
| 2026.04.27 | ₩195,302 | ₩197,104 | ₩194,155 | ₩194,515 | -0.40% | 45.3만 |
|---|
| 2026.04.24 | ₩198,492 | ₩198,652 | ₩194,275 | ₩194,929 | -1.80% | 43.9만 |
|---|
| 2026.04.23 | ₩192,967 | ₩199,400 | ₩192,967 | ₩198,612 | +2.93% | 49.5만 |
|---|
| 2026.04.22 | ₩194,235 | ₩194,889 | ₩189,844 | ₩191,526 | -1.39% | 69.8만 |
|---|
| 2026.04.21 | ₩194,555 | ₩194,835 | ₩191,339 | ₩192,847 | -0.88% | 45.8만 |
|---|
| 2026.04.20 | ₩197,184 | ₩197,611 | ₩194,275 | ₩194,448 | -1.39% | 49.3만 |
|---|
| 2026.04.17 | ₩196,770 | ₩198,118 | ₩193,995 | ₩197,464 | +0.35% | 47.3만 |
|---|
| 2026.04.16 | ₩195,516 | ₩198,679 | ₩195,342 | ₩197,625 | +1.08% | 55.8만 |
|---|
| 2026.04.15 | ₩192,473 | ₩195,810 | ₩191,793 | ₩195,529 | +1.59% | 53.3만 |
|---|
| 2026.04.14 | ₩192,807 | ₩194,382 | ₩190,885 | ₩193,834 | +0.53% | 37.7만 |
|---|
| 2026.04.13 | ₩195,930 | ₩195,930 | ₩192,486 | ₩193,314 | -1.34% | 35.2만 |
|---|
| 2026.04.10 | ₩198,532 | ₩199,827 | ₩196,770 | ₩196,891 | -0.83% | 33.4만 |
|---|
| 2026.04.09 | ₩195,049 | ₩198,399 | ₩195,049 | ₩198,052 | +1.54% | 37.7만 |
|---|
| 2026.04.08 | ₩193,274 | ₩195,529 | ₩191,018 | ₩195,262 | +1.03% | 44.5만 |
|---|
| 2026.04.07 | ₩193,074 | ₩194,689 | ₩192,954 | ₩193,527 | +0.24% | 29만 |
|---|
| 2026.04.06 | ₩192,353 | ₩193,741 | ₩192,099 | ₩193,074 | +0.37% | 61.7만 |
|---|
| 2026.04.02 | ₩191,526 | ₩193,514 | ₩190,324 | ₩192,540 | +0.53% | 43.1만 |
|---|
| 2026.04.01 | ₩190,551 | ₩192,847 | ₩189,671 | ₩191,926 | +0.72% | 54.4만 |
|---|
| 2026.03.31 | ₩190,832 | ₩191,445 | ₩187,749 | ₩190,805 | -0.01% | 101.7만 |
|---|
| 2026.03.30 | ₩189,510 | ₩191,739 | ₩188,523 | ₩189,671 | +0.08% | 65.6만 |
|---|
| 2026.03.27 | ₩186,908 | ₩188,830 | ₩185,560 | ₩187,442 | +0.29% | 45.2만 |
|---|
| 2026.03.26 | ₩184,572 | ₩187,722 | ₩184,466 | ₩186,281 | +0.93% | 45.3만 |
|---|
| 2026.03.25 | ₩185,707 | ₩186,494 | ₩184,279 | ₩184,919 | -0.42% | 49.2만 |
|---|
| 2026.03.24 | ₩181,676 | ₩186,000 | ₩180,689 | ₩183,999 | +1.28% | 38.7만 |
|---|
| 2026.03.23 | ₩182,757 | ₩184,412 | ₩181,049 | ₩182,370 | -0.21% | 31.3만 |
|---|
| 2026.03.20 | ₩186,574 | ₩186,948 | ₩180,782 | ₩180,809 | -3.09% | 138.9만 |
|---|
| 2026.03.19 | ₩185,667 | ₩187,749 | ₩184,999 | ₩186,454 | +0.42% | 30.2만 |
|---|
| 2026.03.18 | ₩188,576 | ₩190,925 | ₩186,561 | ₩186,614 | -1.04% | 34만 |
|---|
| 2026.03.17 | ₩192,847 | ₩192,847 | ₩188,816 | ₩189,884 | -1.54% | 28.2만 |
|---|
| 2026.03.16 | ₩191,886 | ₩192,180 | ₩190,098 | ₩190,418 | -0.77% | 25.3만 |
|---|
| 2026.03.13 | ₩190,685 | ₩190,685 | ₩188,549 | ₩190,031 | -0.34% | 35만 |
|---|
| 2026.03.12 | ₩187,562 | ₩190,511 | ₩187,028 | ₩188,176 | +0.33% | 39.1만 |
|---|
| 2026.03.11 | ₩186,774 | ₩188,776 | ₩185,507 | ₩187,602 | +0.44% | 31.8만 |
|---|
| 2026.03.10 | ₩189,297 | ₩190,204 | ₩186,975 | ₩187,615 | -0.89% | 27.1만 |
|---|
| 2026.03.09 | ₩189,751 | ₩190,711 | ₩187,455 | ₩190,298 | +0.29% | 51.9만 |
|---|
| 2026.03.06 | ₩188,136 | ₩190,885 | ₩187,028 | ₩190,364 | +1.18% | 43.8만 |
|---|
| 2026.03.05 | ₩190,832 | ₩192,486 | ₩187,922 | ₩189,604 | -0.64% | 35.2만 |
|---|
| 2026.03.04 | ₩192,059 | ₩193,247 | ₩189,911 | ₩192,753 | +0.36% | 28.4만 |
|---|
| 2026.03.03 | ₩188,376 | ₩193,167 | ₩186,161 | ₩191,766 | +1.80% | 43만 |
|---|
| 2026.03.02 | ₩191,339 | ₩192,833 | ₩190,498 | ₩191,165 | -0.09% | 43만 |
|---|
| 2026.02.27 | ₩192,046 | ₩193,114 | ₩190,698 | ₩192,139 | +0.05% | 36만 |
|---|
| 2026.02.26 | ₩190,818 | ₩192,740 | ₩189,630 | ₩191,979 | +0.61% | 46.1만 |
|---|
| 2026.02.25 | ₩190,711 | ₩191,886 | ₩187,055 | ₩190,044 | -0.35% | 45.4만 |
|---|
| 2026.02.24 | ₩190,725 | ₩191,833 | ₩188,536 | ₩191,192 | +0.24% | 37.7만 |
|---|
| 2026.02.23 | ₩187,468 | ₩191,512 | ₩185,920 | ₩191,445 | +2.12% | 47.6만 |
|---|
| 2026.02.20 | ₩185,920 | ₩186,774 | ₩183,265 | ₩186,694 | +0.42% | 37.4만 |
|---|
| 2026.02.19 | ₩192,607 | ₩192,607 | ₩183,745 | ₩184,572 | -4.17% | 64.7만 |
|---|
| 2026.02.18 | ₩190,738 | ₩190,738 | ₩187,775 | ₩189,163 | -0.83% | 53.7만 |
|---|
| 2026.02.17 | ₩194,115 | ₩194,769 | ₩190,845 | ₩191,005 | -1.60% | 63.3만 |
|---|
| 2026.02.13 | ₩188,309 | ₩193,914 | ₩188,149 | ₩192,527 | +2.24% | 69.8만 |
|---|
| 2026.02.12 | ₩184,813 | ₩189,590 | ₩183,652 | ₩188,696 | +2.10% | 73.4만 |
|---|
| 2026.02.11 | ₩183,278 | ₩184,786 | ₩182,811 | ₩183,772 | +0.27% | 36.4만 |
|---|
| 2026.02.10 | ₩180,889 | ₩183,812 | ₩180,248 | ₩182,971 | +1.15% | 24.4만 |
|---|
| 2026.02.09 | ₩180,355 | ₩181,183 | ₩179,247 | ₩180,449 | +0.05% | 61.1만 |
|---|
| 2026.02.06 | ₩182,637 | ₩183,211 | ₩179,781 | ₩180,609 | -1.11% | 76.6만 |
|---|
| 2026.02.05 | ₩178,994 | ₩180,969 | ₩177,846 | ₩180,702 | +0.95% | 43.7만 |
|---|
| 2026.02.04 | ₩178,820 | ₩180,595 | ₩178,420 | ₩178,874 | +0.03% | 41.2만 |
|---|
| 2026.02.03 | ₩175,204 | ₩179,528 | ₩175,204 | ₩178,820 | +2.06% | 60.9만 |
|---|
| 2026.02.02 | ₩177,219 | ₩179,061 | ₩174,550 | ₩175,057 | -1.22% | 35.9만 |
|---|
| 2026.01.30 | ₩176,231 | ₩177,272 | ₩174,817 | ₩177,219 | +0.56% | 105.5만 |
|---|
| 2026.01.29 | ₩177,165 | ₩178,940 | ₩174,456 | ₩176,472 | -0.39% | 41.7만 |
|---|
| 2026.01.28 | ₩179,194 | ₩179,287 | ₩176,565 | ₩176,632 | -1.43% | 42만 |
|---|
| 2026.01.27 | ₩177,165 | ₩179,675 | ₩176,311 | ₩179,047 | +1.06% | 47만 |
|---|
| 2026.01.26 | ₩177,232 | ₩179,608 | ₩176,125 | ₩176,778 | -0.26% | 45.8만 |
|---|
| 2026.01.23 | ₩178,180 | ₩178,567 | ₩174,937 | ₩176,378 | -1.01% | 48.9만 |
|---|
| 2026.01.22 | ₩179,354 | ₩180,035 | ₩178,300 | ₩178,433 | -0.51% | 32.9만 |
|---|
| 2026.01.21 | ₩179,207 | ₩179,781 | ₩177,526 | ₩178,834 | -0.21% | 37.4만 |
|---|
| 2026.01.20 | ₩176,298 | ₩178,847 | ₩174,603 | ₩177,593 | +0.73% | 64.3만 |
|---|
| 2026.01.16 | ₩176,418 | ₩180,008 | ₩176,325 | ₩179,648 | +1.83% | 43.4만 |
|---|
| 2026.01.15 | ₩176,738 | ₩178,380 | ₩176,351 | ₩177,139 | +0.23% | 37.7만 |
|---|
| 2026.01.14 | ₩174,043 | ₩176,845 | ₩174,043 | ₩176,458 | +1.39% | 71만 |
|---|
| 2026.01.13 | ₩171,013 | ₩173,682 | ₩171,013 | ₩173,575 | +1.50% | 33.9만 |
|---|
| 2026.01.12 | ₩170,479 | ₩172,535 | ₩170,386 | ₩171,213 | +0.43% | 39.2만 |
|---|
| 2026.01.09 | ₩170,052 | ₩171,881 | ₩170,052 | ₩171,000 | +0.56% | 36.4만 |
|---|
| 2026.01.08 | ₩168,731 | ₩171,133 | ₩168,731 | ₩170,052 | +0.78% | 31.3만 |
|---|
| 2026.01.07 | ₩172,321 | ₩172,655 | ₩168,611 | ₩168,731 | -2.08% | 51.2만 |
|---|
| 2026.01.06 | ₩168,010 | ₩172,948 | ₩167,930 | ₩172,321 | +2.57% | 60만 |
|---|
| 2026.01.05 | ₩169,291 | ₩169,505 | ₩166,569 | ₩168,010 | -0.76% | 48.7만 |
|---|
| 2026.01.02 | ₩168,704 | ₩171,293 | ₩167,797 | ₩169,892 | +0.70% | 49.5만 |
|---|
| 2025.12.31 | ₩169,492 | ₩170,719 | ₩168,678 | ₩168,904 | -0.35% | 39.4만 |
|---|
| 2025.12.30 | ₩170,519 | ₩170,706 | ₩169,665 | ₩170,079 | -0.26% | 31.4만 |
|---|
| 2025.12.29 | ₩169,839 | ₩171,320 | ₩169,652 | ₩170,399 | +0.33% | 41만 |
|---|
| 2025.12.26 | ₩170,226 | ₩170,586 | ₩168,611 | ₩169,425 | -0.47% | 30.6만 |
|---|
| 2025.12.24 | ₩170,479 | ₩170,479 | ₩169,278 | ₩170,439 | -0.02% | 12.9만 |
|---|
| 2025.12.23 | ₩169,091 | ₩170,573 | ₩168,157 | ₩169,839 | +0.44% | 39.1만 |
|---|
| 2025.12.22 | ₩167,743 | ₩169,385 | ₩166,489 | ₩168,931 | +0.71% | 48.9만 |
|---|
| 2025.12.19 | ₩169,919 | ₩171,360 | ₩167,770 | ₩167,917 | -1.18% | 82.2만 |
|---|
| 2025.12.18 | ₩169,452 | ₩170,679 | ₩168,477 | ₩170,066 | +0.36% | 48.9만 |
|---|
| 2025.12.17 | ₩167,957 | ₩169,558 | ₩167,423 | ₩168,771 | +0.48% | 36.4만 |
|---|
| 2025.12.16 | ₩171,494 | ₩171,494 | ₩167,396 | ₩168,277 | -1.88% | 42.8만 |
|---|
| 2025.12.15 | ₩168,798 | ₩168,824 | ₩166,609 | ₩168,784 | -0.01% | 30.7만 |
|---|
| 2025.12.12 | ₩168,397 | ₩168,878 | ₩167,009 | ₩167,970 | -0.25% | 32.5만 |
|---|
| 2025.12.11 | ₩168,237 | ₩170,052 | ₩167,436 | ₩167,984 | -0.15% | 28.8만 |
|---|
| 2025.12.10 | ₩166,636 | ₩168,210 | ₩166,516 | ₩167,837 | +0.72% | 36.3만 |
|---|
| 2025.12.09 | ₩167,463 | ₩168,904 | ₩165,648 | ₩166,903 | -0.33% | 41.8만 |
|---|
| 2025.12.08 | ₩169,278 | ₩169,332 | ₩166,075 | ₩166,462 | -1.66% | 32.7만 |
|---|
| 2025.12.05 | ₩168,517 | ₩170,279 | ₩167,917 | ₩169,238 | +0.43% | 44.5만 |
|---|
| 2025.12.04 | ₩170,172 | ₩171,760 | ₩168,237 | ₩168,784 | -0.82% | 53.9만 |
|---|
| 2025.12.03 | ₩171,574 | ₩171,574 | ₩168,931 | ₩170,960 | -0.36% | 51.1만 |
|---|
| 2025.12.02 | ₩174,403 | ₩175,631 | ₩169,892 | ₩171,293 | -1.78% | 94.8만 |
|---|
| 2025.12.01 | ₩173,882 | ₩176,258 | ₩173,656 | ₩173,922 | +0.02% | 72.7만 |
|---|
| 2025.11.28 | ₩174,256 | ₩176,418 | ₩174,256 | ₩175,871 | +0.93% | 18.4만 |
|---|
| 2025.11.26 | ₩173,709 | ₩175,377 | ₩173,709 | ₩174,603 | +0.51% | 26.6만 |
|---|
| 2025.11.25 | ₩172,988 | ₩173,963 | ₩171,080 | ₩172,868 | -0.07% | 40.7만 |
|---|
| 2025.11.24 | ₩171,066 | ₩172,681 | ₩168,958 | ₩172,228 | +0.68% | 32.7만 |
|---|
| 2025.11.21 | ₩169,572 | ₩171,921 | ₩168,958 | ₩170,746 | +0.69% | 37만 |
|---|
| 2025.11.20 | ₩169,572 | ₩170,266 | ₩168,291 | ₩169,185 | -0.23% | 32.3만 |
|---|
| 2025.11.19 | ₩170,372 | ₩170,372 | ₩167,930 | ₩168,464 | -1.12% | 28.4만 |
|---|
| 2025.11.18 | ₩171,160 | ₩171,627 | ₩169,545 | ₩169,612 | -0.90% | 30.4만 |
|---|
| 2025.11.17 | ₩171,680 | ₩172,948 | ₩170,359 | ₩170,599 | -0.63% | 26.8만 |
|---|
| 2025.11.14 | ₩172,681 | ₩173,455 | ₩170,212 | ₩171,213 | -0.85% | 32.5만 |
|---|
| 2025.11.13 | ₩173,816 | ₩174,510 | ₩172,281 | ₩172,388 | -0.82% | 26.4만 |
|---|
| 2025.11.12 | ₩171,547 | ₩174,710 | ₩170,413 | ₩174,350 | +1.63% | 35.5만 |
|---|
| 2025.11.11 | ₩171,787 | ₩172,855 | ₩170,706 | ₩171,787 | 0.00% | 62.2만 |
|---|
| 2025.11.10 | ₩172,935 | ₩173,509 | ₩170,826 | ₩171,894 | -0.60% | 32.1만 |
|---|
| 2025.11.07 | ₩170,186 | ₩173,082 | ₩170,186 | ₩172,748 | +1.51% | 40.3만 |
|---|
| 2025.11.06 | ₩170,973 | ₩172,695 | ₩170,279 | ₩170,800 | -0.10% | 45.7만 |
|---|
| 2025.11.05 | ₩172,134 | ₩173,669 | ₩171,333 | ₩171,440 | -0.40% | 47.8만 |
|---|
| 2025.11.04 | ₩173,629 | ₩175,017 | ₩171,947 | ₩172,922 | -0.41% | 38.7만 |
|---|
| 2025.11.03 | ₩172,094 | ₩173,549 | ₩169,078 | ₩172,988 | +0.52% | 43.9만 |
|---|
| 2025.10.31 | ₩173,562 | ₩174,777 | ₩171,093 | ₩172,188 | -0.79% | 55.2만 |
|---|
| 2025.10.30 | ₩178,086 | ₩179,301 | ₩174,603 | ₩174,990 | -1.74% | 44.9만 |
|---|
| 2025.10.29 | ₩179,501 | ₩180,742 | ₩176,885 | ₩178,567 | -0.52% | 41.9만 |
|---|
| 2025.10.28 | ₩181,877 | ₩182,090 | ₩179,381 | ₩180,102 | -0.98% | 29.9만 |
|---|
| 2025.10.27 | ₩181,289 | ₩182,891 | ₩179,888 | ₩182,237 | +0.52% | 42.2만 |
|---|
| 2025.10.24 | ₩180,155 | ₩181,543 | ₩178,634 | ₩180,275 | +0.07% | 40.2만 |
|---|
| 2025.10.23 | ₩182,450 | ₩182,517 | ₩177,646 | ₩179,154 | -1.81% | 55.7만 |
|---|
| 2025.10.22 | ₩182,517 | ₩182,597 | ₩180,929 | ₩181,476 | -0.57% | 51.3만 |
|---|
| 2025.10.21 | ₩183,798 | ₩184,079 | ₩180,635 | ₩181,196 | -1.42% | 32.5만 |
|---|
| 2025.10.20 | ₩182,611 | ₩184,212 | ₩180,956 | ₩183,772 | +0.64% | 37.8만 |
|---|
| 2025.10.17 | ₩181,796 | ₩182,904 | ₩180,715 | ₩181,329 | -0.26% | 27.4만 |
|---|
| 2025.10.16 | ₩182,157 | ₩183,064 | ₩180,115 | ₩181,303 | -0.47% | 24.6만 |
|---|
| 2025.10.15 | ₩181,169 | ₩182,544 | ₩180,168 | ₩181,503 | +0.18% | 31.7만 |
|---|
| 2025.10.14 | ₩179,341 | ₩181,596 | ₩179,167 | ₩180,395 | +0.59% | 36.4만 |
|---|
| 2025.10.13 | ₩179,101 | ₩181,156 | ₩178,714 | ₩178,780 | -0.18% | 35.4만 |
|---|
| 2025.10.10 | ₩180,435 | ₩181,223 | ₩179,061 | ₩179,448 | -0.55% | 53.2만 |
|---|