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 | ₩178,778 | ₩180,833 | ₩178,631 | ₩180,726 | +1.09% | 52만 |
| 2026.10.08 | ₩176,242 | ₩179,311 | ₩175,535 | ₩178,938 | +1.53% | 81.8만 |
| 2026.10.07 | ₩176,749 | ₩178,044 | ₩175,762 | ₩176,215 | -0.30% | 38.7만 |
| 2026.10.06 | ₩177,136 | ₩179,151 | ₩175,695 | ₩177,069 | -0.04% | 67만 |
| 2026.10.05 | ₩177,523 | ₩178,137 | ₩175,481 | ₩175,802 | -0.97% | 70.6만 |
| 2026.10.02 | ₩177,883 | ₩179,779 | ₩176,843 | ₩177,216 | -0.38% | 93.4만 |
| 2026.10.01 | ₩173,773 | ₩177,150 | ₩172,745 | ₩175,975 | +1.27% | 92.6만 |
| 2026.09.30 | ₩176,776 | ₩177,256 | ₩174,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,467 |
| -1.31% |
| 84.5만 |
| 2026.09.29 | ₩171,091 | ₩175,241 | ₩171,091 | ₩174,988 | +2.28% | 96.5만 |
|---|
| 2026.09.28 | ₩173,092 | ₩174,133 | ₩170,997 | ₩171,905 | -0.69% | 64.9만 |
|---|
| 2026.09.25 | ₩169,769 | ₩173,453 | ₩168,235 | ₩173,199 | +2.02% | 65.9만 |
|---|
| 2026.09.24 | ₩171,798 | ₩172,452 | ₩169,970 | ₩170,410 | -0.81% | 41.8만 |
|---|
| 2026.09.23 | ₩173,266 | ₩173,560 | ₩171,064 | ₩171,704 | -0.90% | 62.3만 |
|---|
| 2026.09.22 | ₩174,507 | ₩175,281 | ₩173,479 | ₩173,933 | -0.33% | 38.6만 |
|---|
| 2026.09.21 | ₩176,269 | ₩176,269 | ₩173,933 | ₩174,120 | -1.22% | 52.6만 |
|---|
| 2026.09.18 | ₩177,363 | ₩177,363 | ₩175,308 | ₩175,601 | -0.99% | 137만 |
|---|
| 2026.09.17 | ₩178,017 | ₩179,098 | ₩177,456 | ₩177,817 | -0.11% | 49.5만 |
|---|
| 2026.09.16 | ₩178,524 | ₩178,898 | ₩175,788 | ₩177,083 | -0.81% | 51.7만 |
|---|
| 2026.09.15 | ₩178,965 | ₩179,031 | ₩176,496 | ₩177,069 | -1.06% | 79.5만 |
|---|
| 2026.09.14 | ₩181,393 | ₩182,207 | ₩178,524 | ₩178,751 | -1.46% | 62.4만 |
|---|
| 2026.09.11 | ₩182,314 | ₩183,075 | ₩180,032 | ₩180,886 | -0.78% | 56.2만 |
|---|
| 2026.09.10 | ₩182,501 | ₩182,928 | ₩180,753 | ₩180,766 | -0.95% | 48.8만 |
|---|
| 2026.09.09 | ₩184,530 | ₩184,903 | ₩180,860 | ₩181,834 | -1.46% | 42.5만 |
|---|
| 2026.09.08 | ₩181,126 | ₩184,837 | ₩181,126 | ₩184,022 | +1.60% | 85.7만 |
|---|
| 2026.09.04 | ₩180,513 | ₩182,715 | ₩180,513 | ₩181,100 | +0.33% | 27.5만 |
|---|
| 2026.09.03 | ₩180,993 | ₩183,155 | ₩178,844 | ₩181,660 | +0.37% | 41.9만 |
|---|
| 2026.09.02 | ₩181,847 | ₩182,675 | ₩179,285 | ₩180,339 | -0.83% | 47.8만 |
|---|
| 2026.09.01 | ₩182,141 | ₩183,088 | ₩180,940 | ₩182,021 | -0.07% | 38.1만 |
|---|
| 2026.08.31 | ₩180,005 | ₩182,354 | ₩178,057 | ₩181,714 | +0.95% | 50만 |
|---|
| 2026.08.28 | ₩185,090 | ₩185,090 | ₩180,673 | ₩181,207 | -2.10% | 37.1만 |
|---|
| 2026.08.27 | ₩182,581 | ₩184,063 | ₩181,714 | ₩183,822 | +0.68% | 42.9만 |
|---|
| 2026.08.26 | ₩184,476 | ₩185,664 | ₩183,489 | ₩184,343 | -0.07% | 50.3만 |
|---|
| 2026.08.25 | ₩185,370 | ₩185,744 | ₩183,062 | ₩183,716 | -0.89% | 42.7만 |
|---|
| 2026.08.24 | ₩183,182 | ₩184,490 | ₩181,860 | ₩184,476 | +0.71% | 44.5만 |
|---|
| 2026.08.21 | ₩187,973 | ₩188,173 | ₩182,968 | ₩183,102 | -2.59% | 42만 |
|---|
| 2026.08.20 | ₩187,025 | ₩189,334 | ₩186,905 | ₩186,985 | -0.02% | 38.2만 |
|---|
| 2026.08.19 | ₩190,842 | ₩191,376 | ₩187,252 | ₩187,853 | -1.57% | 40.4만 |
|---|
| 2026.08.18 | ₩190,895 | ₩192,016 | ₩189,454 | ₩189,548 | -0.71% | 37.1만 |
|---|
| 2026.08.17 | ₩189,441 | ₩189,841 | ₩188,533 | ₩188,800 | -0.34% | 53만 |
|---|
| 2026.08.14 | ₩187,519 | ₩190,789 | ₩187,212 | ₩190,322 | +1.49% | 52.1만 |
|---|
| 2026.08.13 | ₩190,468 | ₩191,629 | ₩187,519 | ₩188,333 | -1.12% | 88.4만 |
|---|
| 2026.08.12 | ₩188,053 | ₩190,015 | ₩187,252 | ₩189,441 | +0.74% | 60.3만 |
|---|
| 2026.08.11 | ₩186,024 | ₩188,186 | ₩184,943 | ₩187,039 | +0.55% | 30.5만 |
|---|
| 2026.08.10 | ₩188,106 | ₩189,467 | ₩186,184 | ₩186,425 | -0.89% | 38.8만 |
|---|
| 2026.08.07 | ₩187,105 | ₩190,655 | ₩185,477 | ₩189,294 | +1.17% | 46.9만 |
|---|
| 2026.08.06 | ₩193,258 | ₩193,791 | ₩187,879 | ₩188,053 | -2.69% | 73.3만 |
|---|
| 2026.08.05 | ₩191,029 | ₩191,670 | ₩188,827 | ₩191,162 | +0.07% | 41.6만 |
|---|
| 2026.08.04 | ₩191,803 | ₩194,098 | ₩189,014 | ₩192,937 | +0.59% | 41만 |
|---|
| 2026.08.03 | ₩189,161 | ₩194,205 | ₩188,934 | ₩191,896 | +1.45% | 39.6만 |
|---|
| 2026.07.31 | ₩191,016 | ₩193,084 | ₩187,679 | ₩190,722 | -0.15% | 54.4만 |
|---|
| 2026.07.30 | ₩195,313 | ₩196,687 | ₩188,867 | ₩189,374 | -3.04% | 42.4만 |
|---|
| 2026.07.29 | ₩198,743 | ₩198,743 | ₩192,417 | ₩192,710 | -3.04% | 54.3만 |
|---|
| 2026.07.28 | ₩199,770 | ₩201,505 | ₩197,542 | ₩198,369 | -0.70% | 58.1만 |
|---|
| 2026.07.27 | ₩197,435 | ₩199,423 | ₩196,367 | ₩197,542 | +0.05% | 55.1만 |
|---|
| 2026.07.24 | ₩199,904 | ₩201,852 | ₩198,102 | ₩198,276 | -0.81% | 61.4만 |
|---|
| 2026.07.23 | ₩197,155 | ₩200,451 | ₩196,674 | ₩199,330 | +1.10% | 29.2만 |
|---|
| 2026.07.22 | ₩197,421 | ₩198,809 | ₩196,607 | ₩198,502 | +0.55% | 44.1만 |
|---|
| 2026.07.21 | ₩195,713 | ₩196,340 | ₩193,364 | ₩194,579 | -0.58% | 42.4만 |
|---|
| 2026.07.20 | ₩199,023 | ₩201,879 | ₩195,606 | ₩196,220 | -1.41% | 41.9만 |
|---|
| 2026.07.17 | ₩203,534 | ₩204,908 | ₩197,768 | ₩198,489 | -2.48% | 57.4만 |
|---|
| 2026.07.16 | ₩199,210 | ₩202,092 | ₩198,996 | ₩201,665 | +1.23% | 44만 |
|---|
| 2026.07.15 | ₩201,479 | ₩202,092 | ₩198,623 | ₩199,277 | -1.09% | 46.3만 |
|---|
| 2026.07.14 | ₩204,241 | ₩204,775 | ₩201,705 | ₩202,306 | -0.95% | 48만 |
|---|
| 2026.07.13 | ₩200,838 | ₩204,121 | ₩200,838 | ₩201,479 | +0.32% | 41.5만 |
|---|
| 2026.07.10 | ₩198,035 | ₩201,252 | ₩197,515 | ₩201,051 | +1.52% | 43.9만 |
|---|
| 2026.07.09 | ₩199,116 | ₩200,117 | ₩197,421 | ₩197,515 | -0.80% | 40.2만 |
|---|
| 2026.07.08 | ₩202,159 | ₩202,386 | ₩198,943 | ₩199,103 | -1.51% | 42.5만 |
|---|
| 2026.07.07 | ₩203,600 | ₩206,096 | ₩202,199 | ₩202,373 | -0.60% | 53.9만 |
|---|
| 2026.07.06 | ₩205,923 | ₩206,737 | ₩201,465 | ₩201,639 | -2.08% | 85.8만 |
|---|
| 2026.07.02 | ₩201,785 | ₩206,723 | ₩199,824 | ₩206,256 | +2.22% | 155.1만 |
|---|
| 2026.07.01 | ₩201,145 | ₩202,466 | ₩199,610 | ₩200,344 | -0.40% | 53.6만 |
|---|
| 2026.06.30 | ₩203,093 | ₩203,841 | ₩200,518 | ₩201,919 | -0.58% | 93.3만 |
|---|
| 2026.06.29 | ₩203,921 | ₩204,561 | ₩200,971 | ₩203,093 | -0.41% | 81.2만 |
|---|
| 2026.06.26 | ₩199,770 | ₩204,028 | ₩199,770 | ₩204,028 | +2.13% | 126만 |
|---|
| 2026.06.25 | ₩197,315 | ₩199,850 | ₩196,901 | ₩199,664 | +1.19% | 74.4만 |
|---|
| 2026.06.24 | ₩195,193 | ₩196,928 | ₩194,152 | ₩196,541 | +0.69% | 50.8만 |
|---|
| 2026.06.23 | ₩192,083 | ₩194,045 | ₩190,375 | ₩193,791 | +0.89% | 48.2만 |
|---|
| 2026.06.22 | ₩189,694 | ₩192,404 | ₩189,694 | ₩190,468 | +0.41% | 58.2만 |
|---|
| 2026.06.18 | ₩189,187 | ₩190,922 | ₩187,065 | ₩190,001 | +0.43% | 138.7만 |
|---|
| 2026.06.17 | ₩189,841 | ₩190,829 | ₩188,133 | ₩189,441 | -0.21% | 45.1만 |
|---|
| 2026.06.16 | ₩190,615 | ₩192,764 | ₩189,761 | ₩191,016 | +0.21% | 42.8만 |
|---|
| 2026.06.15 | ₩189,935 | ₩191,683 | ₩188,733 | ₩190,762 | +0.44% | 50만 |
|---|
| 2026.06.12 | ₩189,841 | ₩192,430 | ₩189,254 | ₩190,815 | +0.51% | 47.3만 |
|---|
| 2026.06.11 | ₩190,388 | ₩191,576 | ₩187,052 | ₩188,920 | -0.77% | 46.3만 |
|---|
| 2026.06.10 | ₩189,548 | ₩190,335 | ₩187,813 | ₩189,040 | -0.27% | 58.6만 |
|---|
| 2026.06.09 | ₩185,304 | ₩188,386 | ₩184,169 | ₩187,239 | +1.04% | 57.7만 |
|---|
| 2026.06.08 | ₩188,173 | ₩188,173 | ₩184,103 | ₩184,263 | -2.08% | 81만 |
|---|
| 2026.06.05 | ₩185,757 | ₩189,414 | ₩185,757 | ₩188,627 | +1.54% | 38.1만 |
|---|
| 2026.06.04 | ₩183,489 | ₩185,264 | ₩181,941 | ₩184,983 | +0.81% | 51.2만 |
|---|
| 2026.06.03 | ₩182,901 | ₩185,504 | ₩182,074 | ₩182,408 | -0.27% | 66.9만 |
|---|
| 2026.06.02 | ₩180,339 | ₩182,808 | ₩179,658 | ₩182,087 | +0.97% | 40.5만 |
|---|
| 2026.06.01 | ₩185,437 | ₩185,851 | ₩180,086 | ₩180,179 | -2.84% | 44.6만 |
|---|
| 2026.05.29 | ₩187,652 | ₩188,800 | ₩186,144 | ₩187,199 | -0.24% | 67.7만 |
|---|
| 2026.05.28 | ₩192,057 | ₩192,177 | ₩187,452 | ₩187,626 | -2.31% | 34.6만 |
|---|
| 2026.05.27 | ₩190,201 | ₩192,257 | ₩189,321 | ₩191,830 | +0.86% | 46.3만 |
|---|
| 2026.05.26 | ₩190,295 | ₩192,230 | ₩188,507 | ₩190,375 | +0.04% | 42.6만 |
|---|
| 2026.05.22 | ₩189,227 | ₩190,148 | ₩187,759 | ₩189,508 | +0.15% | 43.7만 |
|---|
| 2026.05.21 | ₩187,919 | ₩189,814 | ₩186,945 | ₩188,974 | +0.56% | 82.7만 |
|---|
| 2026.05.20 | ₩190,055 | ₩190,388 | ₩187,853 | ₩188,907 | -0.60% | 90.4만 |
|---|
| 2026.05.19 | ₩187,813 | ₩190,642 | ₩186,838 | ₩189,441 | +0.87% | 92.8만 |
|---|
| 2026.05.18 | ₩188,013 | ₩189,387 | ₩185,958 | ₩187,786 | -0.12% | 40.5만 |
|---|
| 2026.05.15 | ₩190,895 | ₩190,895 | ₩185,210 | ₩186,785 | -2.15% | 44만 |
|---|
| 2026.05.14 | ₩190,081 | ₩190,936 | ₩188,200 | ₩190,161 | +0.04% | 41.4만 |
|---|
| 2026.05.13 | ₩191,189 | ₩191,189 | ₩187,452 | ₩189,908 | -0.67% | 66.1만 |
|---|
| 2026.05.12 | ₩194,045 | ₩194,045 | ₩191,296 | ₩191,803 | -1.16% | 52.3만 |
|---|
| 2026.05.11 | ₩193,164 | ₩194,859 | ₩193,031 | ₩194,058 | +0.46% | 45.3만 |
|---|
| 2026.05.08 | ₩192,083 | ₩193,057 | ₩191,082 | ₩192,177 | +0.05% | 40.2만 |
|---|
| 2026.05.07 | ₩191,936 | ₩192,337 | ₩190,041 | ₩191,069 | -0.45% | 51.1만 |
|---|
| 2026.05.06 | ₩193,538 | ₩194,993 | ₩191,496 | ₩192,283 | -0.65% | 37.2만 |
|---|
| 2026.05.05 | ₩195,580 | ₩196,140 | ₩193,311 | ₩193,538 | -1.04% | 32.1만 |
|---|
| 2026.05.04 | ₩194,646 | ₩196,954 | ₩193,845 | ₩195,660 | +0.52% | 48.1만 |
|---|
| 2026.05.01 | ₩196,367 | ₩199,196 | ₩194,979 | ₩196,300 | -0.03% | 76.9만 |
|---|
| 2026.04.30 | ₩195,393 | ₩198,169 | ₩193,431 | ₩197,168 | +0.91% | 55.3만 |
|---|
| 2026.04.29 | ₩193,578 | ₩197,915 | ₩192,057 | ₩192,510 | -0.55% | 55.2만 |
|---|
| 2026.04.28 | ₩196,314 | ₩196,527 | ₩193,258 | ₩194,339 | -1.01% | 52.1만 |
|---|
| 2026.04.27 | ₩195,300 | ₩197,101 | ₩194,152 | ₩194,512 | -0.40% | 45.3만 |
|---|
| 2026.04.24 | ₩198,489 | ₩198,649 | ₩194,272 | ₩194,926 | -1.80% | 43.9만 |
|---|
| 2026.04.23 | ₩192,964 | ₩199,397 | ₩192,964 | ₩198,609 | +2.93% | 49.5만 |
|---|
| 2026.04.22 | ₩194,232 | ₩194,886 | ₩189,841 | ₩191,523 | -1.39% | 69.8만 |
|---|
| 2026.04.21 | ₩194,552 | ₩194,832 | ₩191,336 | ₩192,844 | -0.88% | 45.8만 |
|---|
| 2026.04.20 | ₩197,181 | ₩197,608 | ₩194,272 | ₩194,445 | -1.39% | 49.3만 |
|---|
| 2026.04.17 | ₩196,768 | ₩198,115 | ₩193,992 | ₩197,462 | +0.35% | 47.3만 |
|---|
| 2026.04.16 | ₩195,513 | ₩198,676 | ₩195,340 | ₩197,622 | +1.08% | 55.8만 |
|---|
| 2026.04.15 | ₩192,470 | ₩195,807 | ₩191,790 | ₩195,526 | +1.59% | 53.3만 |
|---|
| 2026.04.14 | ₩192,804 | ₩194,379 | ₩190,882 | ₩193,832 | +0.53% | 37.7만 |
|---|
| 2026.04.13 | ₩195,927 | ₩195,927 | ₩192,484 | ₩193,311 | -1.34% | 35.2만 |
|---|
| 2026.04.10 | ₩198,529 | ₩199,824 | ₩196,768 | ₩196,888 | -0.83% | 33.4만 |
|---|
| 2026.04.09 | ₩195,046 | ₩198,396 | ₩195,046 | ₩198,049 | +1.54% | 37.7만 |
|---|
| 2026.04.08 | ₩193,271 | ₩195,526 | ₩191,016 | ₩195,259 | +1.03% | 44.5만 |
|---|
| 2026.04.07 | ₩193,071 | ₩194,686 | ₩192,951 | ₩193,525 | +0.24% | 29만 |
|---|
| 2026.04.06 | ₩192,350 | ₩193,738 | ₩192,097 | ₩193,071 | +0.37% | 61.7만 |
|---|
| 2026.04.02 | ₩191,523 | ₩193,511 | ₩190,322 | ₩192,537 | +0.53% | 43.1만 |
|---|
| 2026.04.01 | ₩190,548 | ₩192,844 | ₩189,668 | ₩191,923 | +0.72% | 54.4만 |
|---|
| 2026.03.31 | ₩190,829 | ₩191,443 | ₩187,746 | ₩190,802 | -0.01% | 101.7만 |
|---|
| 2026.03.30 | ₩189,508 | ₩191,736 | ₩188,520 | ₩189,668 | +0.08% | 65.6만 |
|---|
| 2026.03.27 | ₩186,905 | ₩188,827 | ₩185,557 | ₩187,439 | +0.29% | 45.2만 |
|---|
| 2026.03.26 | ₩184,570 | ₩187,719 | ₩184,463 | ₩186,278 | +0.93% | 45.3만 |
|---|
| 2026.03.25 | ₩185,704 | ₩186,491 | ₩184,276 | ₩184,917 | -0.42% | 49.2만 |
|---|
| 2026.03.24 | ₩181,674 | ₩185,998 | ₩180,686 | ₩183,996 | +1.28% | 38.7만 |
|---|
| 2026.03.23 | ₩182,755 | ₩184,409 | ₩181,046 | ₩182,368 | -0.21% | 31.3만 |
|---|
| 2026.03.20 | ₩186,571 | ₩186,945 | ₩180,780 | ₩180,806 | -3.09% | 138.9만 |
|---|
| 2026.03.19 | ₩185,664 | ₩187,746 | ₩184,997 | ₩186,451 | +0.42% | 30.2만 |
|---|
| 2026.03.18 | ₩188,573 | ₩190,922 | ₩186,558 | ₩186,612 | -1.04% | 34만 |
|---|
| 2026.03.17 | ₩192,844 | ₩192,844 | ₩188,814 | ₩189,881 | -1.54% | 28.2만 |
|---|
| 2026.03.16 | ₩191,883 | ₩192,177 | ₩190,095 | ₩190,415 | -0.77% | 25.3만 |
|---|
| 2026.03.13 | ₩190,682 | ₩190,682 | ₩188,547 | ₩190,028 | -0.34% | 35만 |
|---|
| 2026.03.12 | ₩187,559 | ₩190,508 | ₩187,025 | ₩188,173 | +0.33% | 39.1만 |
|---|
| 2026.03.11 | ₩186,772 | ₩188,774 | ₩185,504 | ₩187,599 | +0.44% | 31.8만 |
|---|
| 2026.03.10 | ₩189,294 | ₩190,201 | ₩186,972 | ₩187,612 | -0.89% | 27.1만 |
|---|
| 2026.03.09 | ₩189,748 | ₩190,709 | ₩187,452 | ₩190,295 | +0.29% | 51.9만 |
|---|
| 2026.03.06 | ₩188,133 | ₩190,882 | ₩187,025 | ₩190,362 | +1.18% | 43.8만 |
|---|
| 2026.03.05 | ₩190,829 | ₩192,484 | ₩187,919 | ₩189,601 | -0.64% | 35.2만 |
|---|
| 2026.03.04 | ₩192,057 | ₩193,244 | ₩189,908 | ₩192,750 | +0.36% | 28.4만 |
|---|
| 2026.03.03 | ₩188,373 | ₩193,164 | ₩186,158 | ₩191,763 | +1.80% | 43만 |
|---|
| 2026.03.02 | ₩191,336 | ₩192,831 | ₩190,495 | ₩191,162 | -0.09% | 43만 |
|---|
| 2026.02.27 | ₩192,043 | ₩193,111 | ₩190,695 | ₩192,137 | +0.05% | 36만 |
|---|
| 2026.02.26 | ₩190,815 | ₩192,737 | ₩189,628 | ₩191,976 | +0.61% | 46.1만 |
|---|
| 2026.02.25 | ₩190,709 | ₩191,883 | ₩187,052 | ₩190,041 | -0.35% | 45.4만 |
|---|
| 2026.02.24 | ₩190,722 | ₩191,830 | ₩188,533 | ₩191,189 | +0.24% | 37.7만 |
|---|
| 2026.02.23 | ₩187,466 | ₩191,509 | ₩185,918 | ₩191,443 | +2.12% | 47.6만 |
|---|
| 2026.02.20 | ₩185,918 | ₩186,772 | ₩183,262 | ₩186,692 | +0.42% | 37.4만 |
|---|
| 2026.02.19 | ₩192,604 | ₩192,604 | ₩183,742 | ₩184,570 | -4.17% | 64.7만 |
|---|
| 2026.02.18 | ₩190,735 | ₩190,735 | ₩187,773 | ₩189,161 | -0.83% | 53.7만 |
|---|
| 2026.02.17 | ₩194,112 | ₩194,766 | ₩190,842 | ₩191,002 | -1.60% | 63.3만 |
|---|
| 2026.02.13 | ₩188,306 | ₩193,912 | ₩188,146 | ₩192,524 | +2.24% | 69.8만 |
|---|
| 2026.02.12 | ₩184,810 | ₩189,588 | ₩183,649 | ₩188,693 | +2.10% | 73.4만 |
|---|
| 2026.02.11 | ₩183,275 | ₩184,783 | ₩182,808 | ₩183,769 | +0.27% | 36.4만 |
|---|
| 2026.02.10 | ₩180,886 | ₩183,809 | ₩180,246 | ₩182,968 | +1.15% | 24.4만 |
|---|
| 2026.02.09 | ₩180,352 | ₩181,180 | ₩179,245 | ₩180,446 | +0.05% | 61.1만 |
|---|
| 2026.02.06 | ₩182,635 | ₩183,208 | ₩179,779 | ₩180,606 | -1.11% | 76.6만 |
|---|
| 2026.02.05 | ₩178,991 | ₩180,966 | ₩177,843 | ₩180,699 | +0.95% | 43.7만 |
|---|
| 2026.02.04 | ₩178,818 | ₩180,593 | ₩178,417 | ₩178,871 | +0.03% | 41.2만 |
|---|
| 2026.02.03 | ₩175,201 | ₩179,525 | ₩175,201 | ₩178,818 | +2.06% | 60.9만 |
|---|
| 2026.02.02 | ₩177,216 | ₩179,058 | ₩174,547 | ₩175,054 | -1.22% | 35.9만 |
|---|
| 2026.01.30 | ₩176,229 | ₩177,270 | ₩174,814 | ₩177,216 | +0.56% | 105.5만 |
|---|
| 2026.01.29 | ₩177,163 | ₩178,938 | ₩174,454 | ₩176,469 | -0.39% | 41.7만 |
|---|
| 2026.01.28 | ₩179,191 | ₩179,285 | ₩176,562 | ₩176,629 | -1.43% | 42만 |
|---|
| 2026.01.27 | ₩177,163 | ₩179,672 | ₩176,309 | ₩179,045 | +1.06% | 47만 |
|---|
| 2026.01.26 | ₩177,230 | ₩179,605 | ₩176,122 | ₩176,776 | -0.26% | 45.8만 |
|---|
| 2026.01.23 | ₩178,177 | ₩178,564 | ₩174,934 | ₩176,375 | -1.01% | 48.9만 |
|---|
| 2026.01.22 | ₩179,352 | ₩180,032 | ₩178,297 | ₩178,431 | -0.51% | 32.9만 |
|---|
| 2026.01.21 | ₩179,205 | ₩179,779 | ₩177,523 | ₩178,831 | -0.21% | 37.4만 |
|---|
| 2026.01.20 | ₩176,295 | ₩178,844 | ₩174,600 | ₩177,590 | +0.73% | 64.3만 |
|---|
| 2026.01.16 | ₩176,415 | ₩180,005 | ₩176,322 | ₩179,645 | +1.83% | 43.4만 |
|---|
| 2026.01.15 | ₩176,736 | ₩178,377 | ₩176,349 | ₩177,136 | +0.23% | 37.7만 |
|---|
| 2026.01.14 | ₩174,040 | ₩176,843 | ₩174,040 | ₩176,456 | +1.39% | 71만 |
|---|
| 2026.01.13 | ₩171,011 | ₩173,680 | ₩171,011 | ₩173,573 | +1.50% | 33.9만 |
|---|
| 2026.01.12 | ₩170,477 | ₩172,532 | ₩170,383 | ₩171,211 | +0.43% | 39.2만 |
|---|
| 2026.01.09 | ₩170,050 | ₩171,878 | ₩170,050 | ₩170,997 | +0.56% | 36.4만 |
|---|
| 2026.01.08 | ₩168,728 | ₩171,131 | ₩168,728 | ₩170,050 | +0.78% | 31.3만 |
|---|
| 2026.01.07 | ₩172,318 | ₩172,652 | ₩168,608 | ₩168,728 | -2.08% | 51.2만 |
|---|
| 2026.01.06 | ₩168,008 | ₩172,946 | ₩167,928 | ₩172,318 | +2.57% | 60만 |
|---|
| 2026.01.05 | ₩169,289 | ₩169,502 | ₩166,566 | ₩168,008 | -0.76% | 48.7만 |
|---|
| 2026.01.02 | ₩168,702 | ₩171,291 | ₩167,794 | ₩169,889 | +0.70% | 49.5만 |
|---|
| 2025.12.31 | ₩169,489 | ₩170,717 | ₩168,675 | ₩168,902 | -0.35% | 39.4만 |
|---|
| 2025.12.30 | ₩170,517 | ₩170,704 | ₩169,663 | ₩170,076 | -0.26% | 31.4만 |
|---|
| 2025.12.29 | ₩169,836 | ₩171,317 | ₩169,649 | ₩170,397 | +0.33% | 41만 |
|---|
| 2025.12.26 | ₩170,223 | ₩170,583 | ₩168,608 | ₩169,422 | -0.47% | 30.6만 |
|---|
| 2025.12.24 | ₩170,477 | ₩170,477 | ₩169,276 | ₩170,437 | -0.02% | 12.9만 |
|---|
| 2025.12.23 | ₩169,089 | ₩170,570 | ₩168,155 | ₩169,836 | +0.44% | 39.1만 |
|---|
| 2025.12.22 | ₩167,741 | ₩169,382 | ₩166,486 | ₩168,929 | +0.71% | 48.9만 |
|---|
| 2025.12.19 | ₩169,916 | ₩171,357 | ₩167,768 | ₩167,914 | -1.18% | 82.2만 |
|---|
| 2025.12.18 | ₩169,449 | ₩170,677 | ₩168,475 | ₩170,063 | +0.36% | 48.9만 |
|---|
| 2025.12.17 | ₩167,954 | ₩169,556 | ₩167,421 | ₩168,768 | +0.48% | 36.4만 |
|---|
| 2025.12.16 | ₩171,491 | ₩171,491 | ₩167,394 | ₩168,275 | -1.88% | 42.8만 |
|---|
| 2025.12.15 | ₩168,795 | ₩168,822 | ₩166,606 | ₩168,782 | -0.01% | 30.7만 |
|---|
| 2025.12.12 | ₩168,395 | ₩168,875 | ₩167,007 | ₩167,968 | -0.25% | 32.5만 |
|---|
| 2025.12.11 | ₩168,235 | ₩170,050 | ₩167,434 | ₩167,981 | -0.15% | 28.8만 |
|---|
| 2025.12.10 | ₩166,633 | ₩168,208 | ₩166,513 | ₩167,834 | +0.72% | 36.3만 |
|---|
| 2025.12.09 | ₩167,461 | ₩168,902 | ₩165,646 | ₩166,900 | -0.33% | 41.8만 |
|---|
| 2025.12.08 | ₩169,276 | ₩169,329 | ₩166,073 | ₩166,460 | -1.66% | 32.7만 |
|---|
| 2025.12.05 | ₩168,515 | ₩170,277 | ₩167,914 | ₩169,236 | +0.43% | 44.5만 |
|---|
| 2025.12.04 | ₩170,170 | ₩171,758 | ₩168,235 | ₩168,782 | -0.82% | 53.9만 |
|---|
| 2025.12.03 | ₩171,571 | ₩171,571 | ₩168,929 | ₩170,957 | -0.36% | 51.1만 |
|---|
| 2025.12.02 | ₩174,400 | ₩175,628 | ₩169,889 | ₩171,291 | -1.78% | 94.8만 |
|---|
| 2025.12.01 | ₩173,880 | ₩176,255 | ₩173,653 | ₩173,920 | +0.02% | 72.7만 |
|---|
| 2025.11.28 | ₩174,254 | ₩176,415 | ₩174,254 | ₩175,868 | +0.93% | 18.4만 |
|---|
| 2025.11.26 | ₩173,706 | ₩175,375 | ₩173,706 | ₩174,600 | +0.51% | 26.6만 |
|---|
| 2025.11.25 | ₩172,986 | ₩173,960 | ₩171,077 | ₩172,866 | -0.07% | 40.7만 |
|---|
| 2025.11.24 | ₩171,064 | ₩172,679 | ₩168,955 | ₩172,225 | +0.68% | 32.7만 |
|---|
| 2025.11.21 | ₩169,569 | ₩171,918 | ₩168,955 | ₩170,744 | +0.69% | 37만 |
|---|
| 2025.11.20 | ₩169,569 | ₩170,263 | ₩168,288 | ₩169,182 | -0.23% | 32.3만 |
|---|
| 2025.11.19 | ₩170,370 | ₩170,370 | ₩167,928 | ₩168,462 | -1.12% | 28.4만 |
|---|
| 2025.11.18 | ₩171,157 | ₩171,624 | ₩169,543 | ₩169,609 | -0.90% | 30.4만 |
|---|
| 2025.11.17 | ₩171,678 | ₩172,946 | ₩170,357 | ₩170,597 | -0.63% | 26.8만 |
|---|
| 2025.11.14 | ₩172,679 | ₩173,453 | ₩170,210 | ₩171,211 | -0.85% | 32.5만 |
|---|
| 2025.11.13 | ₩173,813 | ₩174,507 | ₩172,278 | ₩172,385 | -0.82% | 26.4만 |
|---|
| 2025.11.12 | ₩171,544 | ₩174,707 | ₩170,410 | ₩174,347 | +1.63% | 35.5만 |
|---|
| 2025.11.11 | ₩171,785 | ₩172,852 | ₩170,704 | ₩171,785 | 0.00% | 62.2만 |
|---|
| 2025.11.10 | ₩172,932 | ₩173,506 | ₩170,824 | ₩171,891 | -0.60% | 32.1만 |
|---|
| 2025.11.07 | ₩170,183 | ₩173,079 | ₩170,183 | ₩172,745 | +1.51% | 40.3만 |
|---|
| 2025.11.06 | ₩170,970 | ₩172,692 | ₩170,277 | ₩170,797 | -0.10% | 45.7만 |
|---|
| 2025.11.05 | ₩172,132 | ₩173,666 | ₩171,331 | ₩171,438 | -0.40% | 47.8만 |
|---|
| 2025.11.04 | ₩173,626 | ₩175,014 | ₩171,945 | ₩172,919 | -0.41% | 38.7만 |
|---|
| 2025.11.03 | ₩172,092 | ₩173,546 | ₩169,075 | ₩172,986 | +0.52% | 43.9만 |
|---|
| 2025.10.31 | ₩173,560 | ₩174,774 | ₩171,091 | ₩172,185 | -0.79% | 55.2만 |
|---|
| 2025.10.30 | ₩178,084 | ₩179,298 | ₩174,600 | ₩174,988 | -1.74% | 44.9만 |
|---|
| 2025.10.29 | ₩179,498 | ₩180,739 | ₩176,883 | ₩178,564 | -0.52% | 41.9만 |
|---|
| 2025.10.28 | ₩181,874 | ₩182,087 | ₩179,378 | ₩180,099 | -0.98% | 29.9만 |
|---|
| 2025.10.27 | ₩181,287 | ₩182,888 | ₩179,885 | ₩182,234 | +0.52% | 42.2만 |
|---|
| 2025.10.24 | ₩180,152 | ₩181,540 | ₩178,631 | ₩180,272 | +0.07% | 40.2만 |
|---|
| 2025.10.23 | ₩182,448 | ₩182,514 | ₩177,643 | ₩179,151 | -1.81% | 55.7만 |
|---|
| 2025.10.22 | ₩182,514 | ₩182,595 | ₩180,926 | ₩181,473 | -0.57% | 51.3만 |
|---|
| 2025.10.21 | ₩183,796 | ₩184,076 | ₩180,633 | ₩181,193 | -1.42% | 32.5만 |
|---|
| 2025.10.20 | ₩182,608 | ₩184,209 | ₩180,953 | ₩183,769 | +0.64% | 37.8만 |
|---|
| 2025.10.17 | ₩181,794 | ₩182,901 | ₩180,713 | ₩181,327 | -0.26% | 27.4만 |
|---|
| 2025.10.16 | ₩182,154 | ₩183,062 | ₩180,112 | ₩181,300 | -0.47% | 24.6만 |
|---|
| 2025.10.15 | ₩181,167 | ₩182,541 | ₩180,166 | ₩181,500 | +0.18% | 31.7만 |
|---|
| 2025.10.14 | ₩179,338 | ₩181,594 | ₩179,165 | ₩180,392 | +0.59% | 36.4만 |
|---|
| 2025.10.13 | ₩179,098 | ₩181,153 | ₩178,711 | ₩178,778 | -0.18% | 35.4만 |
|---|
| 2025.10.10 | ₩180,433 | ₩181,220 | ₩179,058 | ₩179,445 | -0.55% | 53.2만 |
|---|