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 | ₩178,821 | ₩180,876 | ₩178,674 | ₩180,769 | +1.09% | 52만 |
| 2026.10.08 | ₩176,284 | ₩179,354 | ₩175,577 | ₩178,981 | +1.53% | 81.8만 |
| 2026.10.07 | ₩176,792 | ₩178,086 | ₩175,804 | ₩176,258 | -0.30% | 38.7만 |
| 2026.10.06 | ₩177,179 | ₩179,194 | ₩175,737 | ₩177,112 | -0.04% | 67만 |
| 2026.10.05 | ₩177,566 | ₩178,180 | ₩175,523 | ₩175,844 | -0.97% | 70.6만 |
| 2026.10.02 | ₩177,926 | ₩179,822 | ₩176,885 | ₩177,259 | -0.38% | 93.4만 |
| 2026.10.01 | ₩173,815 | ₩177,192 | ₩172,787 | ₩176,017 | +1.27% | 92.6만 |
| 2026.09.30 | ₩176,818 | ₩177,299 | ₩174,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,509 |
| -1.31% |
| 84.5만 |
| 2026.09.29 | ₩171,132 | ₩175,283 | ₩171,132 | ₩175,029 | +2.28% | 96.5만 |
|---|
| 2026.09.28 | ₩173,134 | ₩174,175 | ₩171,038 | ₩171,946 | -0.69% | 64.9만 |
|---|
| 2026.09.25 | ₩169,810 | ₩173,494 | ₩168,275 | ₩173,241 | +2.02% | 65.9만 |
|---|
| 2026.09.24 | ₩171,839 | ₩172,493 | ₩170,010 | ₩170,451 | -0.81% | 41.8만 |
|---|
| 2026.09.23 | ₩173,307 | ₩173,601 | ₩171,105 | ₩171,746 | -0.90% | 62.3만 |
|---|
| 2026.09.22 | ₩174,549 | ₩175,323 | ₩173,521 | ₩173,975 | -0.33% | 38.6만 |
|---|
| 2026.09.21 | ₩176,311 | ₩176,311 | ₩173,975 | ₩174,162 | -1.22% | 52.6만 |
|---|
| 2026.09.18 | ₩177,406 | ₩177,406 | ₩175,350 | ₩175,644 | -0.99% | 137만 |
|---|
| 2026.09.17 | ₩178,060 | ₩179,141 | ₩177,499 | ₩177,859 | -0.11% | 49.5만 |
|---|
| 2026.09.16 | ₩178,567 | ₩178,941 | ₩175,830 | ₩177,125 | -0.81% | 51.7만 |
|---|
| 2026.09.15 | ₩179,007 | ₩179,074 | ₩176,538 | ₩177,112 | -1.06% | 79.5만 |
|---|
| 2026.09.14 | ₩181,437 | ₩182,251 | ₩178,567 | ₩178,794 | -1.46% | 62.4만 |
|---|
| 2026.09.11 | ₩182,358 | ₩183,119 | ₩180,075 | ₩180,930 | -0.78% | 56.2만 |
|---|
| 2026.09.10 | ₩182,545 | ₩182,972 | ₩180,796 | ₩180,809 | -0.95% | 48.8만 |
|---|
| 2026.09.09 | ₩184,574 | ₩184,948 | ₩180,903 | ₩181,877 | -1.46% | 42.5만 |
|---|
| 2026.09.08 | ₩181,170 | ₩184,881 | ₩181,170 | ₩184,067 | +1.60% | 85.7만 |
|---|
| 2026.09.04 | ₩180,556 | ₩182,758 | ₩180,556 | ₩181,143 | +0.33% | 27.5만 |
|---|
| 2026.09.03 | ₩181,036 | ₩183,199 | ₩178,887 | ₩181,704 | +0.37% | 41.9만 |
|---|
| 2026.09.02 | ₩181,891 | ₩182,718 | ₩179,328 | ₩180,382 | -0.83% | 47.8만 |
|---|
| 2026.09.01 | ₩182,184 | ₩183,132 | ₩180,983 | ₩182,064 | -0.07% | 38.1만 |
|---|
| 2026.08.31 | ₩180,049 | ₩182,398 | ₩178,100 | ₩181,757 | +0.95% | 50만 |
|---|
| 2026.08.28 | ₩185,135 | ₩185,135 | ₩180,716 | ₩181,250 | -2.10% | 37.1만 |
|---|
| 2026.08.27 | ₩182,625 | ₩184,107 | ₩181,757 | ₩183,866 | +0.68% | 42.9만 |
|---|
| 2026.08.26 | ₩184,520 | ₩185,708 | ₩183,533 | ₩184,387 | -0.07% | 50.3만 |
|---|
| 2026.08.25 | ₩185,415 | ₩185,789 | ₩183,105 | ₩183,760 | -0.89% | 42.7만 |
|---|
| 2026.08.24 | ₩183,226 | ₩184,534 | ₩181,904 | ₩184,520 | +0.71% | 44.5만 |
|---|
| 2026.08.21 | ₩188,018 | ₩188,218 | ₩183,012 | ₩183,146 | -2.59% | 42만 |
|---|
| 2026.08.20 | ₩187,070 | ₩189,379 | ₩186,950 | ₩187,030 | -0.02% | 38.2만 |
|---|
| 2026.08.19 | ₩190,888 | ₩191,422 | ₩187,297 | ₩187,898 | -1.57% | 40.4만 |
|---|
| 2026.08.18 | ₩190,941 | ₩192,063 | ₩189,500 | ₩189,593 | -0.71% | 37.1만 |
|---|
| 2026.08.17 | ₩189,486 | ₩189,887 | ₩188,579 | ₩188,845 | -0.34% | 53만 |
|---|
| 2026.08.14 | ₩187,564 | ₩190,834 | ₩187,257 | ₩190,367 | +1.49% | 52.1만 |
|---|
| 2026.08.13 | ₩190,514 | ₩191,675 | ₩187,564 | ₩188,378 | -1.12% | 88.4만 |
|---|
| 2026.08.12 | ₩188,098 | ₩190,060 | ₩187,297 | ₩189,486 | +0.74% | 60.3만 |
|---|
| 2026.08.11 | ₩186,069 | ₩188,231 | ₩184,988 | ₩187,083 | +0.55% | 30.5만 |
|---|
| 2026.08.10 | ₩188,151 | ₩189,513 | ₩186,229 | ₩186,469 | -0.89% | 38.8만 |
|---|
| 2026.08.07 | ₩187,150 | ₩190,701 | ₩185,522 | ₩189,339 | +1.17% | 46.9만 |
|---|
| 2026.08.06 | ₩193,304 | ₩193,838 | ₩187,924 | ₩188,098 | -2.69% | 73.3만 |
|---|
| 2026.08.05 | ₩191,075 | ₩191,715 | ₩188,872 | ₩191,208 | +0.07% | 41.6만 |
|---|
| 2026.08.04 | ₩191,849 | ₩194,145 | ₩189,059 | ₩192,984 | +0.59% | 41만 |
|---|
| 2026.08.03 | ₩189,206 | ₩194,252 | ₩188,979 | ₩191,942 | +1.45% | 39.6만 |
|---|
| 2026.07.31 | ₩191,061 | ₩193,130 | ₩187,724 | ₩190,768 | -0.15% | 54.4만 |
|---|
| 2026.07.30 | ₩195,360 | ₩196,735 | ₩188,912 | ₩189,419 | -3.04% | 42.4만 |
|---|
| 2026.07.29 | ₩198,790 | ₩198,790 | ₩192,463 | ₩192,757 | -3.04% | 54.3만 |
|---|
| 2026.07.28 | ₩199,818 | ₩201,554 | ₩197,589 | ₩198,417 | -0.70% | 58.1만 |
|---|
| 2026.07.27 | ₩197,482 | ₩199,471 | ₩196,414 | ₩197,589 | +0.05% | 55.1만 |
|---|
| 2026.07.24 | ₩199,952 | ₩201,901 | ₩198,150 | ₩198,323 | -0.81% | 61.4만 |
|---|
| 2026.07.23 | ₩197,202 | ₩200,499 | ₩196,721 | ₩199,378 | +1.10% | 29.2만 |
|---|
| 2026.07.22 | ₩197,469 | ₩198,857 | ₩196,655 | ₩198,550 | +0.55% | 44.1만 |
|---|
| 2026.07.21 | ₩195,760 | ₩196,388 | ₩193,411 | ₩194,626 | -0.58% | 42.4만 |
|---|
| 2026.07.20 | ₩199,071 | ₩201,927 | ₩195,653 | ₩196,267 | -1.41% | 41.9만 |
|---|
| 2026.07.17 | ₩203,583 | ₩204,957 | ₩197,816 | ₩198,537 | -2.48% | 57.4만 |
|---|
| 2026.07.16 | ₩199,258 | ₩202,141 | ₩199,044 | ₩201,714 | +1.23% | 44만 |
|---|
| 2026.07.15 | ₩201,527 | ₩202,141 | ₩198,670 | ₩199,324 | -1.09% | 46.3만 |
|---|
| 2026.07.14 | ₩204,290 | ₩204,824 | ₩201,754 | ₩202,354 | -0.95% | 48만 |
|---|
| 2026.07.13 | ₩200,886 | ₩204,170 | ₩200,886 | ₩201,527 | +0.32% | 41.5만 |
|---|
| 2026.07.10 | ₩198,083 | ₩201,300 | ₩197,562 | ₩201,100 | +1.52% | 43.9만 |
|---|
| 2026.07.09 | ₩199,164 | ₩200,165 | ₩197,469 | ₩197,562 | -0.80% | 40.2만 |
|---|
| 2026.07.08 | ₩202,208 | ₩202,435 | ₩198,991 | ₩199,151 | -1.51% | 42.5만 |
|---|
| 2026.07.07 | ₩203,649 | ₩206,146 | ₩202,248 | ₩202,421 | -0.60% | 53.9만 |
|---|
| 2026.07.06 | ₩205,972 | ₩206,786 | ₩201,513 | ₩201,687 | -2.08% | 85.8만 |
|---|
| 2026.07.02 | ₩201,834 | ₩206,773 | ₩199,872 | ₩206,306 | +2.22% | 155.1만 |
|---|
| 2026.07.01 | ₩201,193 | ₩202,515 | ₩199,658 | ₩200,392 | -0.40% | 53.6만 |
|---|
| 2026.06.30 | ₩203,142 | ₩203,890 | ₩200,566 | ₩201,967 | -0.58% | 93.3만 |
|---|
| 2026.06.29 | ₩203,970 | ₩204,610 | ₩201,020 | ₩203,142 | -0.41% | 81.2만 |
|---|
| 2026.06.26 | ₩199,818 | ₩204,076 | ₩199,818 | ₩204,076 | +2.13% | 126만 |
|---|
| 2026.06.25 | ₩197,362 | ₩199,898 | ₩196,948 | ₩199,711 | +1.19% | 74.4만 |
|---|
| 2026.06.24 | ₩195,240 | ₩196,975 | ₩194,198 | ₩196,588 | +0.69% | 50.8만 |
|---|
| 2026.06.23 | ₩192,129 | ₩194,092 | ₩190,421 | ₩193,838 | +0.89% | 48.2만 |
|---|
| 2026.06.22 | ₩189,740 | ₩192,450 | ₩189,740 | ₩190,514 | +0.41% | 58.2만 |
|---|
| 2026.06.18 | ₩189,233 | ₩190,968 | ₩187,110 | ₩190,047 | +0.43% | 138.7만 |
|---|
| 2026.06.17 | ₩189,887 | ₩190,874 | ₩188,178 | ₩189,486 | -0.21% | 45.1만 |
|---|
| 2026.06.16 | ₩190,661 | ₩192,810 | ₩189,807 | ₩191,061 | +0.21% | 42.8만 |
|---|
| 2026.06.15 | ₩189,980 | ₩191,729 | ₩188,779 | ₩190,808 | +0.44% | 50만 |
|---|
| 2026.06.12 | ₩189,887 | ₩192,476 | ₩189,299 | ₩190,861 | +0.51% | 47.3만 |
|---|
| 2026.06.11 | ₩190,434 | ₩191,622 | ₩187,097 | ₩188,966 | -0.77% | 46.3만 |
|---|
| 2026.06.10 | ₩189,593 | ₩190,381 | ₩187,858 | ₩189,086 | -0.27% | 58.6만 |
|---|
| 2026.06.09 | ₩185,348 | ₩188,432 | ₩184,213 | ₩187,284 | +1.04% | 57.7만 |
|---|
| 2026.06.08 | ₩188,218 | ₩188,218 | ₩184,147 | ₩184,307 | -2.08% | 81만 |
|---|
| 2026.06.05 | ₩185,802 | ₩189,460 | ₩185,802 | ₩188,672 | +1.54% | 38.1만 |
|---|
| 2026.06.04 | ₩183,533 | ₩185,308 | ₩181,984 | ₩185,028 | +0.81% | 51.2만 |
|---|
| 2026.06.03 | ₩182,945 | ₩185,548 | ₩182,118 | ₩182,451 | -0.27% | 66.9만 |
|---|
| 2026.06.02 | ₩180,382 | ₩182,852 | ₩179,702 | ₩182,131 | +0.97% | 40.5만 |
|---|
| 2026.06.01 | ₩185,482 | ₩185,895 | ₩180,129 | ₩180,222 | -2.84% | 44.6만 |
|---|
| 2026.05.29 | ₩187,697 | ₩188,845 | ₩186,189 | ₩187,244 | -0.24% | 67.7만 |
|---|
| 2026.05.28 | ₩192,103 | ₩192,223 | ₩187,497 | ₩187,671 | -2.31% | 34.6만 |
|---|
| 2026.05.27 | ₩190,247 | ₩192,303 | ₩189,366 | ₩191,876 | +0.86% | 46.3만 |
|---|
| 2026.05.26 | ₩190,341 | ₩192,276 | ₩188,552 | ₩190,421 | +0.04% | 42.6만 |
|---|
| 2026.05.22 | ₩189,273 | ₩190,194 | ₩187,804 | ₩189,553 | +0.15% | 43.7만 |
|---|
| 2026.05.21 | ₩187,964 | ₩189,860 | ₩186,990 | ₩189,019 | +0.56% | 82.7만 |
|---|
| 2026.05.20 | ₩190,100 | ₩190,434 | ₩187,898 | ₩188,952 | -0.60% | 90.4만 |
|---|
| 2026.05.19 | ₩187,858 | ₩190,688 | ₩186,883 | ₩189,486 | +0.87% | 92.8만 |
|---|
| 2026.05.18 | ₩188,058 | ₩189,433 | ₩186,002 | ₩187,831 | -0.12% | 40.5만 |
|---|
| 2026.05.15 | ₩190,941 | ₩190,941 | ₩185,255 | ₩186,830 | -2.15% | 44만 |
|---|
| 2026.05.14 | ₩190,127 | ₩190,981 | ₩188,245 | ₩190,207 | +0.04% | 41.4만 |
|---|
| 2026.05.13 | ₩191,235 | ₩191,235 | ₩187,497 | ₩189,953 | -0.67% | 66.1만 |
|---|
| 2026.05.12 | ₩194,092 | ₩194,092 | ₩191,342 | ₩191,849 | -1.16% | 52.3만 |
|---|
| 2026.05.11 | ₩193,211 | ₩194,906 | ₩193,077 | ₩194,105 | +0.46% | 45.3만 |
|---|
| 2026.05.08 | ₩192,129 | ₩193,104 | ₩191,128 | ₩192,223 | +0.05% | 40.2만 |
|---|
| 2026.05.07 | ₩191,982 | ₩192,383 | ₩190,087 | ₩191,115 | -0.45% | 51.1만 |
|---|
| 2026.05.06 | ₩193,584 | ₩195,039 | ₩191,542 | ₩192,330 | -0.65% | 37.2만 |
|---|
| 2026.05.05 | ₩195,627 | ₩196,187 | ₩193,357 | ₩193,584 | -1.04% | 32.1만 |
|---|
| 2026.05.04 | ₩194,692 | ₩197,002 | ₩193,891 | ₩195,707 | +0.52% | 48.1만 |
|---|
| 2026.05.01 | ₩196,414 | ₩199,244 | ₩195,026 | ₩196,347 | -0.03% | 76.9만 |
|---|
| 2026.04.30 | ₩195,440 | ₩198,216 | ₩193,478 | ₩197,215 | +0.91% | 55.3만 |
|---|
| 2026.04.29 | ₩193,624 | ₩197,963 | ₩192,103 | ₩192,556 | -0.55% | 55.2만 |
|---|
| 2026.04.28 | ₩196,361 | ₩196,574 | ₩193,304 | ₩194,385 | -1.01% | 52.1만 |
|---|
| 2026.04.27 | ₩195,346 | ₩197,148 | ₩194,198 | ₩194,559 | -0.40% | 45.3만 |
|---|
| 2026.04.24 | ₩198,537 | ₩198,697 | ₩194,318 | ₩194,973 | -1.80% | 43.9만 |
|---|
| 2026.04.23 | ₩193,010 | ₩199,444 | ₩193,010 | ₩198,657 | +2.93% | 49.5만 |
|---|
| 2026.04.22 | ₩194,278 | ₩194,933 | ₩189,887 | ₩191,569 | -1.39% | 69.8만 |
|---|
| 2026.04.21 | ₩194,599 | ₩194,879 | ₩191,382 | ₩192,890 | -0.88% | 45.8만 |
|---|
| 2026.04.20 | ₩197,229 | ₩197,656 | ₩194,318 | ₩194,492 | -1.39% | 49.3만 |
|---|
| 2026.04.17 | ₩196,815 | ₩198,163 | ₩194,038 | ₩197,509 | +0.35% | 47.3만 |
|---|
| 2026.04.16 | ₩195,560 | ₩198,724 | ₩195,386 | ₩197,669 | +1.08% | 55.8만 |
|---|
| 2026.04.15 | ₩192,516 | ₩195,854 | ₩191,836 | ₩195,573 | +1.59% | 53.3만 |
|---|
| 2026.04.14 | ₩192,850 | ₩194,425 | ₩190,928 | ₩193,878 | +0.53% | 37.7만 |
|---|
| 2026.04.13 | ₩195,974 | ₩195,974 | ₩192,530 | ₩193,357 | -1.34% | 35.2만 |
|---|
| 2026.04.10 | ₩198,577 | ₩199,872 | ₩196,815 | ₩196,935 | -0.83% | 33.4만 |
|---|
| 2026.04.09 | ₩195,093 | ₩198,443 | ₩195,093 | ₩198,096 | +1.54% | 37.7만 |
|---|
| 2026.04.08 | ₩193,317 | ₩195,573 | ₩191,061 | ₩195,306 | +1.03% | 44.5만 |
|---|
| 2026.04.07 | ₩193,117 | ₩194,732 | ₩192,997 | ₩193,571 | +0.24% | 29만 |
|---|
| 2026.04.06 | ₩192,396 | ₩193,785 | ₩192,143 | ₩193,117 | +0.37% | 61.7만 |
|---|
| 2026.04.02 | ₩191,569 | ₩193,558 | ₩190,367 | ₩192,583 | +0.53% | 43.1만 |
|---|
| 2026.04.01 | ₩190,594 | ₩192,890 | ₩189,713 | ₩191,969 | +0.72% | 54.4만 |
|---|
| 2026.03.31 | ₩190,874 | ₩191,489 | ₩187,791 | ₩190,848 | -0.01% | 101.7만 |
|---|
| 2026.03.30 | ₩189,553 | ₩191,782 | ₩188,565 | ₩189,713 | +0.08% | 65.6만 |
|---|
| 2026.03.27 | ₩186,950 | ₩188,872 | ₩185,602 | ₩187,484 | +0.29% | 45.2만 |
|---|
| 2026.03.26 | ₩184,614 | ₩187,764 | ₩184,507 | ₩186,323 | +0.93% | 45.3만 |
|---|
| 2026.03.25 | ₩185,749 | ₩186,536 | ₩184,320 | ₩184,961 | -0.42% | 49.2만 |
|---|
| 2026.03.24 | ₩181,717 | ₩186,042 | ₩180,729 | ₩184,040 | +1.28% | 38.7만 |
|---|
| 2026.03.23 | ₩182,798 | ₩184,454 | ₩181,090 | ₩182,411 | -0.21% | 31.3만 |
|---|
| 2026.03.20 | ₩186,616 | ₩186,990 | ₩180,823 | ₩180,850 | -3.09% | 138.9만 |
|---|
| 2026.03.19 | ₩185,708 | ₩187,791 | ₩185,041 | ₩186,496 | +0.42% | 30.2만 |
|---|
| 2026.03.18 | ₩188,619 | ₩190,968 | ₩186,603 | ₩186,656 | -1.04% | 34만 |
|---|
| 2026.03.17 | ₩192,890 | ₩192,890 | ₩188,859 | ₩189,927 | -1.54% | 28.2만 |
|---|
| 2026.03.16 | ₩191,929 | ₩192,223 | ₩190,140 | ₩190,461 | -0.77% | 25.3만 |
|---|
| 2026.03.13 | ₩190,728 | ₩190,728 | ₩188,592 | ₩190,074 | -0.34% | 35만 |
|---|
| 2026.03.12 | ₩187,604 | ₩190,554 | ₩187,070 | ₩188,218 | +0.33% | 39.1만 |
|---|
| 2026.03.11 | ₩186,816 | ₩188,819 | ₩185,548 | ₩187,644 | +0.44% | 31.8만 |
|---|
| 2026.03.10 | ₩189,339 | ₩190,247 | ₩187,017 | ₩187,657 | -0.89% | 27.1만 |
|---|
| 2026.03.09 | ₩189,793 | ₩190,754 | ₩187,497 | ₩190,341 | +0.29% | 51.9만 |
|---|
| 2026.03.06 | ₩188,178 | ₩190,928 | ₩187,070 | ₩190,407 | +1.18% | 43.8만 |
|---|
| 2026.03.05 | ₩190,874 | ₩192,530 | ₩187,964 | ₩189,646 | -0.64% | 35.2만 |
|---|
| 2026.03.04 | ₩192,103 | ₩193,291 | ₩189,953 | ₩192,797 | +0.36% | 28.4만 |
|---|
| 2026.03.03 | ₩188,418 | ₩193,211 | ₩186,202 | ₩191,809 | +1.80% | 43만 |
|---|
| 2026.03.02 | ₩191,382 | ₩192,877 | ₩190,541 | ₩191,208 | -0.09% | 43만 |
|---|
| 2026.02.27 | ₩192,089 | ₩193,157 | ₩190,741 | ₩192,183 | +0.05% | 36만 |
|---|
| 2026.02.26 | ₩190,861 | ₩192,783 | ₩189,673 | ₩192,022 | +0.61% | 46.1만 |
|---|
| 2026.02.25 | ₩190,754 | ₩191,929 | ₩187,097 | ₩190,087 | -0.35% | 45.4만 |
|---|
| 2026.02.24 | ₩190,768 | ₩191,876 | ₩188,579 | ₩191,235 | +0.24% | 37.7만 |
|---|
| 2026.02.23 | ₩187,511 | ₩191,555 | ₩185,962 | ₩191,489 | +2.12% | 47.6만 |
|---|
| 2026.02.20 | ₩185,962 | ₩186,816 | ₩183,306 | ₩186,736 | +0.42% | 37.4만 |
|---|
| 2026.02.19 | ₩192,650 | ₩192,650 | ₩183,786 | ₩184,614 | -4.17% | 64.7만 |
|---|
| 2026.02.18 | ₩190,781 | ₩190,781 | ₩187,818 | ₩189,206 | -0.83% | 53.7만 |
|---|
| 2026.02.17 | ₩194,158 | ₩194,812 | ₩190,888 | ₩191,048 | -1.60% | 63.3만 |
|---|
| 2026.02.13 | ₩188,352 | ₩193,958 | ₩188,191 | ₩192,570 | +2.24% | 69.8만 |
|---|
| 2026.02.12 | ₩184,854 | ₩189,633 | ₩183,693 | ₩188,739 | +2.10% | 73.4만 |
|---|
| 2026.02.11 | ₩183,319 | ₩184,827 | ₩182,852 | ₩183,813 | +0.27% | 36.4만 |
|---|
| 2026.02.10 | ₩180,930 | ₩183,853 | ₩180,289 | ₩183,012 | +1.15% | 24.4만 |
|---|
| 2026.02.09 | ₩180,396 | ₩181,223 | ₩179,288 | ₩180,489 | +0.05% | 61.1만 |
|---|
| 2026.02.06 | ₩182,678 | ₩183,252 | ₩179,822 | ₩180,649 | -1.11% | 76.6만 |
|---|
| 2026.02.05 | ₩179,034 | ₩181,010 | ₩177,886 | ₩180,743 | +0.95% | 43.7만 |
|---|
| 2026.02.04 | ₩178,861 | ₩180,636 | ₩178,460 | ₩178,914 | +0.03% | 41.2만 |
|---|
| 2026.02.03 | ₩175,243 | ₩179,568 | ₩175,243 | ₩178,861 | +2.06% | 60.9만 |
|---|
| 2026.02.02 | ₩177,259 | ₩179,101 | ₩174,589 | ₩175,096 | -1.22% | 35.9만 |
|---|
| 2026.01.30 | ₩176,271 | ₩177,312 | ₩174,856 | ₩177,259 | +0.56% | 105.5만 |
|---|
| 2026.01.29 | ₩177,205 | ₩178,981 | ₩174,496 | ₩176,511 | -0.39% | 41.7만 |
|---|
| 2026.01.28 | ₩179,234 | ₩179,328 | ₩176,605 | ₩176,671 | -1.43% | 42만 |
|---|
| 2026.01.27 | ₩177,205 | ₩179,715 | ₩176,351 | ₩179,088 | +1.06% | 47만 |
|---|
| 2026.01.26 | ₩177,272 | ₩179,648 | ₩176,164 | ₩176,818 | -0.26% | 45.8만 |
|---|
| 2026.01.23 | ₩178,220 | ₩178,607 | ₩174,976 | ₩176,418 | -1.01% | 48.9만 |
|---|
| 2026.01.22 | ₩179,395 | ₩180,075 | ₩178,340 | ₩178,473 | -0.51% | 32.9만 |
|---|
| 2026.01.21 | ₩179,248 | ₩179,822 | ₩177,566 | ₩178,874 | -0.21% | 37.4만 |
|---|
| 2026.01.20 | ₩176,338 | ₩178,887 | ₩174,642 | ₩177,632 | +0.73% | 64.3만 |
|---|
| 2026.01.16 | ₩176,458 | ₩180,049 | ₩176,364 | ₩179,688 | +1.83% | 43.4만 |
|---|
| 2026.01.15 | ₩176,778 | ₩178,420 | ₩176,391 | ₩177,179 | +0.23% | 37.7만 |
|---|
| 2026.01.14 | ₩174,082 | ₩176,885 | ₩174,082 | ₩176,498 | +1.39% | 71만 |
|---|
| 2026.01.13 | ₩171,052 | ₩173,721 | ₩171,052 | ₩173,614 | +1.50% | 33.9만 |
|---|
| 2026.01.12 | ₩170,518 | ₩172,573 | ₩170,424 | ₩171,252 | +0.43% | 39.2만 |
|---|
| 2026.01.09 | ₩170,090 | ₩171,919 | ₩170,090 | ₩171,038 | +0.56% | 36.4만 |
|---|
| 2026.01.08 | ₩168,769 | ₩171,172 | ₩168,769 | ₩170,090 | +0.78% | 31.3만 |
|---|
| 2026.01.07 | ₩172,360 | ₩172,693 | ₩168,649 | ₩168,769 | -2.08% | 51.2만 |
|---|
| 2026.01.06 | ₩168,048 | ₩172,987 | ₩167,968 | ₩172,360 | +2.57% | 60만 |
|---|
| 2026.01.05 | ₩169,330 | ₩169,543 | ₩166,606 | ₩168,048 | -0.76% | 48.7만 |
|---|
| 2026.01.02 | ₩168,742 | ₩171,332 | ₩167,834 | ₩169,930 | +0.70% | 49.5만 |
|---|
| 2025.12.31 | ₩169,530 | ₩170,758 | ₩168,715 | ₩168,942 | -0.35% | 39.4만 |
|---|
| 2025.12.30 | ₩170,558 | ₩170,745 | ₩169,703 | ₩170,117 | -0.26% | 31.4만 |
|---|
| 2025.12.29 | ₩169,877 | ₩171,359 | ₩169,690 | ₩170,437 | +0.33% | 41만 |
|---|
| 2025.12.26 | ₩170,264 | ₩170,624 | ₩168,649 | ₩169,463 | -0.47% | 30.6만 |
|---|
| 2025.12.24 | ₩170,518 | ₩170,518 | ₩169,316 | ₩170,478 | -0.02% | 12.9만 |
|---|
| 2025.12.23 | ₩169,129 | ₩170,611 | ₩168,195 | ₩169,877 | +0.44% | 39.1만 |
|---|
| 2025.12.22 | ₩167,781 | ₩169,423 | ₩166,526 | ₩168,969 | +0.71% | 48.9만 |
|---|
| 2025.12.19 | ₩169,957 | ₩171,399 | ₩167,808 | ₩167,955 | -1.18% | 82.2만 |
|---|
| 2025.12.18 | ₩169,490 | ₩170,718 | ₩168,515 | ₩170,104 | +0.36% | 48.9만 |
|---|
| 2025.12.17 | ₩167,995 | ₩169,597 | ₩167,461 | ₩168,809 | +0.48% | 36.4만 |
|---|
| 2025.12.16 | ₩171,532 | ₩171,532 | ₩167,434 | ₩168,315 | -1.88% | 42.8만 |
|---|
| 2025.12.15 | ₩168,836 | ₩168,862 | ₩166,646 | ₩168,822 | -0.01% | 30.7만 |
|---|
| 2025.12.12 | ₩168,435 | ₩168,916 | ₩167,047 | ₩168,008 | -0.25% | 32.5만 |
|---|
| 2025.12.11 | ₩168,275 | ₩170,090 | ₩167,474 | ₩168,021 | -0.15% | 28.8만 |
|---|
| 2025.12.10 | ₩166,673 | ₩168,248 | ₩166,553 | ₩167,875 | +0.72% | 36.3만 |
|---|
| 2025.12.09 | ₩167,501 | ₩168,942 | ₩165,685 | ₩166,940 | -0.33% | 41.8만 |
|---|
| 2025.12.08 | ₩169,316 | ₩169,370 | ₩166,112 | ₩166,500 | -1.66% | 32.7만 |
|---|
| 2025.12.05 | ₩168,555 | ₩170,317 | ₩167,955 | ₩169,276 | +0.43% | 44.5만 |
|---|
| 2025.12.04 | ₩170,211 | ₩171,799 | ₩168,275 | ₩168,822 | -0.82% | 53.9만 |
|---|
| 2025.12.03 | ₩171,612 | ₩171,612 | ₩168,969 | ₩170,998 | -0.36% | 51.1만 |
|---|
| 2025.12.02 | ₩174,442 | ₩175,670 | ₩169,930 | ₩171,332 | -1.78% | 94.8만 |
|---|
| 2025.12.01 | ₩173,922 | ₩176,298 | ₩173,695 | ₩173,962 | +0.02% | 72.7만 |
|---|
| 2025.11.28 | ₩174,295 | ₩176,458 | ₩174,295 | ₩175,910 | +0.93% | 18.4만 |
|---|
| 2025.11.26 | ₩173,748 | ₩175,417 | ₩173,748 | ₩174,642 | +0.51% | 26.6만 |
|---|
| 2025.11.25 | ₩173,027 | ₩174,002 | ₩171,118 | ₩172,907 | -0.07% | 40.7만 |
|---|
| 2025.11.24 | ₩171,105 | ₩172,720 | ₩168,996 | ₩172,266 | +0.68% | 32.7만 |
|---|
| 2025.11.21 | ₩169,610 | ₩171,959 | ₩168,996 | ₩170,785 | +0.69% | 37만 |
|---|
| 2025.11.20 | ₩169,610 | ₩170,304 | ₩168,328 | ₩169,223 | -0.23% | 32.3만 |
|---|
| 2025.11.19 | ₩170,411 | ₩170,411 | ₩167,968 | ₩168,502 | -1.12% | 28.4만 |
|---|
| 2025.11.18 | ₩171,198 | ₩171,666 | ₩169,583 | ₩169,650 | -0.90% | 30.4만 |
|---|
| 2025.11.17 | ₩171,719 | ₩172,987 | ₩170,397 | ₩170,638 | -0.63% | 26.8만 |
|---|
| 2025.11.14 | ₩172,720 | ₩173,494 | ₩170,251 | ₩171,252 | -0.85% | 32.5만 |
|---|
| 2025.11.13 | ₩173,855 | ₩174,549 | ₩172,320 | ₩172,426 | -0.82% | 26.4만 |
|---|
| 2025.11.12 | ₩171,585 | ₩174,749 | ₩170,451 | ₩174,389 | +1.63% | 35.5만 |
|---|
| 2025.11.11 | ₩171,826 | ₩172,894 | ₩170,745 | ₩171,826 | 0.00% | 62.2만 |
|---|
| 2025.11.10 | ₩172,974 | ₩173,548 | ₩170,865 | ₩171,933 | -0.60% | 32.1만 |
|---|
| 2025.11.07 | ₩170,224 | ₩173,121 | ₩170,224 | ₩172,787 | +1.51% | 40.3만 |
|---|
| 2025.11.06 | ₩171,011 | ₩172,733 | ₩170,317 | ₩170,838 | -0.10% | 45.7만 |
|---|
| 2025.11.05 | ₩172,173 | ₩173,708 | ₩171,372 | ₩171,479 | -0.40% | 47.8만 |
|---|
| 2025.11.04 | ₩173,668 | ₩175,056 | ₩171,986 | ₩172,960 | -0.41% | 38.7만 |
|---|
| 2025.11.03 | ₩172,133 | ₩173,588 | ₩169,116 | ₩173,027 | +0.52% | 43.9만 |
|---|
| 2025.10.31 | ₩173,601 | ₩174,816 | ₩171,132 | ₩172,226 | -0.79% | 55.2만 |
|---|
| 2025.10.30 | ₩178,126 | ₩179,341 | ₩174,642 | ₩175,029 | -1.74% | 44.9만 |
|---|
| 2025.10.29 | ₩179,541 | ₩180,783 | ₩176,925 | ₩178,607 | -0.52% | 41.9만 |
|---|
| 2025.10.28 | ₩181,917 | ₩182,131 | ₩179,421 | ₩180,142 | -0.98% | 29.9만 |
|---|
| 2025.10.27 | ₩181,330 | ₩182,932 | ₩179,928 | ₩182,278 | +0.52% | 42.2만 |
|---|
| 2025.10.24 | ₩180,195 | ₩181,584 | ₩178,674 | ₩180,316 | +0.07% | 40.2만 |
|---|
| 2025.10.23 | ₩182,491 | ₩182,558 | ₩177,686 | ₩179,194 | -1.81% | 55.7만 |
|---|
| 2025.10.22 | ₩182,558 | ₩182,638 | ₩180,970 | ₩181,517 | -0.57% | 51.3만 |
|---|
| 2025.10.21 | ₩183,840 | ₩184,120 | ₩180,676 | ₩181,237 | -1.42% | 32.5만 |
|---|
| 2025.10.20 | ₩182,652 | ₩184,253 | ₩180,996 | ₩183,813 | +0.64% | 37.8만 |
|---|
| 2025.10.17 | ₩181,837 | ₩182,945 | ₩180,756 | ₩181,370 | -0.26% | 27.4만 |
|---|
| 2025.10.16 | ₩182,198 | ₩183,105 | ₩180,155 | ₩181,343 | -0.47% | 24.6만 |
|---|
| 2025.10.15 | ₩181,210 | ₩182,585 | ₩180,209 | ₩181,544 | +0.18% | 31.7만 |
|---|
| 2025.10.14 | ₩179,381 | ₩181,637 | ₩179,208 | ₩180,436 | +0.59% | 36.4만 |
|---|
| 2025.10.13 | ₩179,141 | ₩181,197 | ₩178,754 | ₩178,821 | -0.18% | 35.4만 |
|---|
| 2025.10.10 | ₩180,476 | ₩181,263 | ₩179,101 | ₩179,488 | -0.55% | 53.2만 |
|---|