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 | ₩178,767 | ₩180,822 | ₩178,620 | ₩180,715 | +1.09% | 52만 |
| 2026.10.08 | ₩176,231 | ₩179,301 | ₩175,524 | ₩178,927 | +1.53% | 81.8만 |
| 2026.10.07 | ₩176,739 | ₩178,033 | ₩175,751 | ₩176,205 | -0.30% | 38.7만 |
| 2026.10.06 | ₩177,126 | ₩179,141 | ₩175,684 | ₩177,059 | -0.04% | 67만 |
| 2026.10.05 | ₩177,513 | ₩178,126 | ₩175,471 | ₩175,791 | -0.97% | 70.6만 |
| 2026.10.02 | ₩177,873 | ₩179,768 | ₩176,832 | ₩177,206 | -0.38% | 93.4만 |
| 2026.10.01 | ₩173,763 | ₩177,139 | ₩172,735 | ₩175,965 | +1.27% | 92.6만 |
| 2026.09.30 | ₩176,765 | ₩177,246 | ₩174,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,457 |
| -1.31% |
| 84.5만 |
| 2026.09.29 | ₩171,080 | ₩175,231 | ₩171,080 | ₩174,977 | +2.28% | 96.5만 |
|---|
| 2026.09.28 | ₩173,082 | ₩174,123 | ₩170,987 | ₩171,894 | -0.69% | 64.9만 |
|---|
| 2026.09.25 | ₩169,759 | ₩173,442 | ₩168,225 | ₩173,189 | +2.02% | 65.9만 |
|---|
| 2026.09.24 | ₩171,788 | ₩172,442 | ₩169,959 | ₩170,400 | -0.81% | 41.8만 |
|---|
| 2026.09.23 | ₩173,256 | ₩173,549 | ₩171,054 | ₩171,694 | -0.90% | 62.3만 |
|---|
| 2026.09.22 | ₩174,497 | ₩175,271 | ₩173,469 | ₩173,923 | -0.33% | 38.6만 |
|---|
| 2026.09.21 | ₩176,258 | ₩176,258 | ₩173,923 | ₩174,110 | -1.22% | 52.6만 |
|---|
| 2026.09.18 | ₩177,352 | ₩177,352 | ₩175,297 | ₩175,591 | -0.99% | 137만 |
|---|
| 2026.09.17 | ₩178,006 | ₩179,087 | ₩177,446 | ₩177,806 | -0.11% | 49.5만 |
|---|
| 2026.09.16 | ₩178,513 | ₩178,887 | ₩175,778 | ₩177,072 | -0.81% | 51.7만 |
|---|
| 2026.09.15 | ₩178,954 | ₩179,020 | ₩176,485 | ₩177,059 | -1.06% | 79.5만 |
|---|
| 2026.09.14 | ₩181,383 | ₩182,197 | ₩178,513 | ₩178,740 | -1.46% | 62.4만 |
|---|
| 2026.09.11 | ₩182,303 | ₩183,064 | ₩180,021 | ₩180,875 | -0.78% | 56.2만 |
|---|
| 2026.09.10 | ₩182,490 | ₩182,917 | ₩180,742 | ₩180,755 | -0.95% | 48.8만 |
|---|
| 2026.09.09 | ₩184,519 | ₩184,892 | ₩180,849 | ₩181,823 | -1.46% | 42.5만 |
|---|
| 2026.09.08 | ₩181,116 | ₩184,825 | ₩181,116 | ₩184,011 | +1.60% | 85.7만 |
|---|
| 2026.09.04 | ₩180,502 | ₩182,704 | ₩180,502 | ₩181,089 | +0.33% | 27.5만 |
|---|
| 2026.09.03 | ₩180,982 | ₩183,144 | ₩178,834 | ₩181,649 | +0.37% | 41.9만 |
|---|
| 2026.09.02 | ₩181,836 | ₩182,664 | ₩179,274 | ₩180,328 | -0.83% | 47.8만 |
|---|
| 2026.09.01 | ₩182,130 | ₩183,077 | ₩180,929 | ₩182,010 | -0.07% | 38.1만 |
|---|
| 2026.08.31 | ₩179,995 | ₩182,343 | ₩178,046 | ₩181,703 | +0.95% | 50만 |
|---|
| 2026.08.28 | ₩185,079 | ₩185,079 | ₩180,662 | ₩181,196 | -2.10% | 37.1만 |
|---|
| 2026.08.27 | ₩182,570 | ₩184,051 | ₩181,703 | ₩183,811 | +0.68% | 42.9만 |
|---|
| 2026.08.26 | ₩184,465 | ₩185,653 | ₩183,478 | ₩184,332 | -0.07% | 50.3만 |
|---|
| 2026.08.25 | ₩185,359 | ₩185,733 | ₩183,051 | ₩183,705 | -0.89% | 42.7만 |
|---|
| 2026.08.24 | ₩183,171 | ₩184,479 | ₩181,850 | ₩184,465 | +0.71% | 44.5만 |
|---|
| 2026.08.21 | ₩187,962 | ₩188,162 | ₩182,957 | ₩183,091 | -2.59% | 42만 |
|---|
| 2026.08.20 | ₩187,014 | ₩189,323 | ₩186,894 | ₩186,974 | -0.02% | 38.2만 |
|---|
| 2026.08.19 | ₩190,831 | ₩191,364 | ₩187,241 | ₩187,841 | -1.57% | 40.4만 |
|---|
| 2026.08.18 | ₩190,884 | ₩192,005 | ₩189,443 | ₩189,536 | -0.71% | 37.1만 |
|---|
| 2026.08.17 | ₩189,429 | ₩189,830 | ₩188,522 | ₩188,789 | -0.34% | 53만 |
|---|
| 2026.08.14 | ₩187,508 | ₩190,777 | ₩187,201 | ₩190,310 | +1.49% | 52.1만 |
|---|
| 2026.08.13 | ₩190,457 | ₩191,618 | ₩187,508 | ₩188,322 | -1.12% | 88.4만 |
|---|
| 2026.08.12 | ₩188,042 | ₩190,003 | ₩187,241 | ₩189,429 | +0.74% | 60.3만 |
|---|
| 2026.08.11 | ₩186,013 | ₩188,175 | ₩184,932 | ₩187,027 | +0.55% | 30.5만 |
|---|
| 2026.08.10 | ₩188,095 | ₩189,456 | ₩186,173 | ₩186,414 | -0.89% | 38.8만 |
|---|
| 2026.08.07 | ₩187,094 | ₩190,644 | ₩185,466 | ₩189,283 | +1.17% | 46.9만 |
|---|
| 2026.08.06 | ₩193,246 | ₩193,780 | ₩187,868 | ₩188,042 | -2.69% | 73.3만 |
|---|
| 2026.08.05 | ₩191,017 | ₩191,658 | ₩188,816 | ₩191,151 | +0.07% | 41.6만 |
|---|
| 2026.08.04 | ₩191,791 | ₩194,087 | ₩189,002 | ₩192,926 | +0.59% | 41만 |
|---|
| 2026.08.03 | ₩189,149 | ₩194,194 | ₩188,922 | ₩191,885 | +1.45% | 39.6만 |
|---|
| 2026.07.31 | ₩191,004 | ₩193,073 | ₩187,668 | ₩190,711 | -0.15% | 54.4만 |
|---|
| 2026.07.30 | ₩195,301 | ₩196,676 | ₩188,856 | ₩189,363 | -3.04% | 42.4만 |
|---|
| 2026.07.29 | ₩198,731 | ₩198,731 | ₩192,405 | ₩192,699 | -3.04% | 54.3만 |
|---|
| 2026.07.28 | ₩199,758 | ₩201,493 | ₩197,530 | ₩198,357 | -0.70% | 58.1만 |
|---|
| 2026.07.27 | ₩197,423 | ₩199,411 | ₩196,355 | ₩197,530 | +0.05% | 55.1만 |
|---|
| 2026.07.24 | ₩199,892 | ₩201,840 | ₩198,090 | ₩198,264 | -0.81% | 61.4만 |
|---|
| 2026.07.23 | ₩197,143 | ₩200,439 | ₩196,662 | ₩199,318 | +1.10% | 29.2만 |
|---|
| 2026.07.22 | ₩197,410 | ₩198,797 | ₩196,596 | ₩198,491 | +0.55% | 44.1만 |
|---|
| 2026.07.21 | ₩195,701 | ₩196,329 | ₩193,353 | ₩194,567 | -0.58% | 42.4만 |
|---|
| 2026.07.20 | ₩199,011 | ₩201,867 | ₩195,595 | ₩196,209 | -1.41% | 41.9만 |
|---|
| 2026.07.17 | ₩203,522 | ₩204,896 | ₩197,757 | ₩198,477 | -2.48% | 57.4만 |
|---|
| 2026.07.16 | ₩199,198 | ₩202,080 | ₩198,984 | ₩201,653 | +1.23% | 44만 |
|---|
| 2026.07.15 | ₩201,466 | ₩202,080 | ₩198,611 | ₩199,265 | -1.09% | 46.3만 |
|---|
| 2026.07.14 | ₩204,229 | ₩204,763 | ₩201,693 | ₩202,294 | -0.95% | 48만 |
|---|
| 2026.07.13 | ₩200,826 | ₩204,109 | ₩200,826 | ₩201,466 | +0.32% | 41.5만 |
|---|
| 2026.07.10 | ₩198,023 | ₩201,240 | ₩197,503 | ₩201,039 | +1.52% | 43.9만 |
|---|
| 2026.07.09 | ₩199,104 | ₩200,105 | ₩197,410 | ₩197,503 | -0.80% | 40.2만 |
|---|
| 2026.07.08 | ₩202,147 | ₩202,374 | ₩198,931 | ₩199,091 | -1.51% | 42.5만 |
|---|
| 2026.07.07 | ₩203,588 | ₩206,084 | ₩202,187 | ₩202,361 | -0.60% | 53.9만 |
|---|
| 2026.07.06 | ₩205,910 | ₩206,724 | ₩201,453 | ₩201,627 | -2.08% | 85.8만 |
|---|
| 2026.07.02 | ₩201,773 | ₩206,711 | ₩199,812 | ₩206,244 | +2.22% | 155.1만 |
|---|
| 2026.07.01 | ₩201,133 | ₩202,454 | ₩199,598 | ₩200,332 | -0.40% | 53.6만 |
|---|
| 2026.06.30 | ₩203,081 | ₩203,828 | ₩200,506 | ₩201,907 | -0.58% | 93.3만 |
|---|
| 2026.06.29 | ₩203,909 | ₩204,549 | ₩200,959 | ₩203,081 | -0.41% | 81.2만 |
|---|
| 2026.06.26 | ₩199,758 | ₩204,015 | ₩199,758 | ₩204,015 | +2.13% | 126만 |
|---|
| 2026.06.25 | ₩197,303 | ₩199,838 | ₩196,889 | ₩199,652 | +1.19% | 74.4만 |
|---|
| 2026.06.24 | ₩195,181 | ₩196,916 | ₩194,140 | ₩196,529 | +0.69% | 50.8만 |
|---|
| 2026.06.23 | ₩192,072 | ₩194,033 | ₩190,364 | ₩193,780 | +0.89% | 48.2만 |
|---|
| 2026.06.22 | ₩189,683 | ₩192,392 | ₩189,683 | ₩190,457 | +0.41% | 58.2만 |
|---|
| 2026.06.18 | ₩189,176 | ₩190,911 | ₩187,054 | ₩189,990 | +0.43% | 138.7만 |
|---|
| 2026.06.17 | ₩189,830 | ₩190,817 | ₩188,122 | ₩189,429 | -0.21% | 45.1만 |
|---|
| 2026.06.16 | ₩190,604 | ₩192,752 | ₩189,750 | ₩191,004 | +0.21% | 42.8만 |
|---|
| 2026.06.15 | ₩189,923 | ₩191,671 | ₩188,722 | ₩190,751 | +0.44% | 50만 |
|---|
| 2026.06.12 | ₩189,830 | ₩192,419 | ₩189,243 | ₩190,804 | +0.51% | 47.3만 |
|---|
| 2026.06.11 | ₩190,377 | ₩191,565 | ₩187,041 | ₩188,909 | -0.77% | 46.3만 |
|---|
| 2026.06.10 | ₩189,536 | ₩190,324 | ₩187,801 | ₩189,029 | -0.27% | 58.6만 |
|---|
| 2026.06.09 | ₩185,293 | ₩188,375 | ₩184,158 | ₩187,228 | +1.04% | 57.7만 |
|---|
| 2026.06.08 | ₩188,162 | ₩188,162 | ₩184,092 | ₩184,252 | -2.08% | 81만 |
|---|
| 2026.06.05 | ₩185,746 | ₩189,403 | ₩185,746 | ₩188,615 | +1.54% | 38.1만 |
|---|
| 2026.06.04 | ₩183,478 | ₩185,253 | ₩181,930 | ₩184,972 | +0.81% | 51.2만 |
|---|
| 2026.06.03 | ₩182,890 | ₩185,493 | ₩182,063 | ₩182,397 | -0.27% | 66.9만 |
|---|
| 2026.06.02 | ₩180,328 | ₩182,797 | ₩179,648 | ₩182,076 | +0.97% | 40.5만 |
|---|
| 2026.06.01 | ₩185,426 | ₩185,840 | ₩180,075 | ₩180,168 | -2.84% | 44.6만 |
|---|
| 2026.05.29 | ₩187,641 | ₩188,789 | ₩186,133 | ₩187,188 | -0.24% | 67.7만 |
|---|
| 2026.05.28 | ₩192,045 | ₩192,165 | ₩187,441 | ₩187,615 | -2.31% | 34.6만 |
|---|
| 2026.05.27 | ₩190,190 | ₩192,245 | ₩189,309 | ₩191,818 | +0.86% | 46.3만 |
|---|
| 2026.05.26 | ₩190,283 | ₩192,218 | ₩188,495 | ₩190,364 | +0.04% | 42.6만 |
|---|
| 2026.05.22 | ₩189,216 | ₩190,137 | ₩187,748 | ₩189,496 | +0.15% | 43.7만 |
|---|
| 2026.05.21 | ₩187,908 | ₩189,803 | ₩186,934 | ₩188,962 | +0.56% | 82.7만 |
|---|
| 2026.05.20 | ₩190,043 | ₩190,377 | ₩187,841 | ₩188,896 | -0.60% | 90.4만 |
|---|
| 2026.05.19 | ₩187,801 | ₩190,630 | ₩186,827 | ₩189,429 | +0.87% | 92.8만 |
|---|
| 2026.05.18 | ₩188,002 | ₩189,376 | ₩185,946 | ₩187,775 | -0.12% | 40.5만 |
|---|
| 2026.05.15 | ₩190,884 | ₩190,884 | ₩185,199 | ₩186,774 | -2.15% | 44만 |
|---|
| 2026.05.14 | ₩190,070 | ₩190,924 | ₩188,188 | ₩190,150 | +0.04% | 41.4만 |
|---|
| 2026.05.13 | ₩191,178 | ₩191,178 | ₩187,441 | ₩189,897 | -0.67% | 66.1만 |
|---|
| 2026.05.12 | ₩194,033 | ₩194,033 | ₩191,284 | ₩191,791 | -1.16% | 52.3만 |
|---|
| 2026.05.11 | ₩193,153 | ₩194,847 | ₩193,019 | ₩194,047 | +0.46% | 45.3만 |
|---|
| 2026.05.08 | ₩192,072 | ₩193,046 | ₩191,071 | ₩192,165 | +0.05% | 40.2만 |
|---|
| 2026.05.07 | ₩191,925 | ₩192,325 | ₩190,030 | ₩191,057 | -0.45% | 51.1만 |
|---|
| 2026.05.06 | ₩193,526 | ₩194,981 | ₩191,485 | ₩192,272 | -0.65% | 37.2만 |
|---|
| 2026.05.05 | ₩195,568 | ₩196,129 | ₩193,299 | ₩193,526 | -1.04% | 32.1만 |
|---|
| 2026.05.04 | ₩194,634 | ₩196,943 | ₩193,833 | ₩195,648 | +0.52% | 48.1만 |
|---|
| 2026.05.01 | ₩196,355 | ₩199,184 | ₩194,968 | ₩196,289 | -0.03% | 76.9만 |
|---|
| 2026.04.30 | ₩195,381 | ₩198,157 | ₩193,420 | ₩197,156 | +0.91% | 55.3만 |
|---|
| 2026.04.29 | ₩193,566 | ₩197,903 | ₩192,045 | ₩192,499 | -0.55% | 55.2만 |
|---|
| 2026.04.28 | ₩196,302 | ₩196,516 | ₩193,246 | ₩194,327 | -1.01% | 52.1만 |
|---|
| 2026.04.27 | ₩195,288 | ₩197,089 | ₩194,140 | ₩194,500 | -0.40% | 45.3만 |
|---|
| 2026.04.24 | ₩198,477 | ₩198,637 | ₩194,260 | ₩194,914 | -1.80% | 43.9만 |
|---|
| 2026.04.23 | ₩192,952 | ₩199,385 | ₩192,952 | ₩198,597 | +2.93% | 49.5만 |
|---|
| 2026.04.22 | ₩194,220 | ₩194,874 | ₩189,830 | ₩191,511 | -1.39% | 69.8만 |
|---|
| 2026.04.21 | ₩194,540 | ₩194,821 | ₩191,324 | ₩192,832 | -0.88% | 45.8만 |
|---|
| 2026.04.20 | ₩197,169 | ₩197,596 | ₩194,260 | ₩194,434 | -1.39% | 49.3만 |
|---|
| 2026.04.17 | ₩196,756 | ₩198,104 | ₩193,980 | ₩197,450 | +0.35% | 47.3만 |
|---|
| 2026.04.16 | ₩195,501 | ₩198,664 | ₩195,328 | ₩197,610 | +1.08% | 55.8만 |
|---|
| 2026.04.15 | ₩192,459 | ₩195,795 | ₩191,778 | ₩195,515 | +1.59% | 53.3만 |
|---|
| 2026.04.14 | ₩192,792 | ₩194,367 | ₩190,871 | ₩193,820 | +0.53% | 37.7만 |
|---|
| 2026.04.13 | ₩195,915 | ₩195,915 | ₩192,472 | ₩193,299 | -1.34% | 35.2만 |
|---|
| 2026.04.10 | ₩198,517 | ₩199,812 | ₩196,756 | ₩196,876 | -0.83% | 33.4만 |
|---|
| 2026.04.09 | ₩195,034 | ₩198,384 | ₩195,034 | ₩198,037 | +1.54% | 37.7만 |
|---|
| 2026.04.08 | ₩193,259 | ₩195,515 | ₩191,004 | ₩195,248 | +1.03% | 44.5만 |
|---|
| 2026.04.07 | ₩193,059 | ₩194,674 | ₩192,939 | ₩193,513 | +0.24% | 29만 |
|---|
| 2026.04.06 | ₩192,339 | ₩193,726 | ₩192,085 | ₩193,059 | +0.37% | 61.7만 |
|---|
| 2026.04.02 | ₩191,511 | ₩193,500 | ₩190,310 | ₩192,525 | +0.53% | 43.1만 |
|---|
| 2026.04.01 | ₩190,537 | ₩192,832 | ₩189,656 | ₩191,912 | +0.72% | 54.4만 |
|---|
| 2026.03.31 | ₩190,817 | ₩191,431 | ₩187,735 | ₩190,791 | -0.01% | 101.7만 |
|---|
| 2026.03.30 | ₩189,496 | ₩191,725 | ₩188,509 | ₩189,656 | +0.08% | 65.6만 |
|---|
| 2026.03.27 | ₩186,894 | ₩188,816 | ₩185,546 | ₩187,428 | +0.29% | 45.2만 |
|---|
| 2026.03.26 | ₩184,559 | ₩187,708 | ₩184,452 | ₩186,267 | +0.93% | 45.3만 |
|---|
| 2026.03.25 | ₩185,693 | ₩186,480 | ₩184,265 | ₩184,906 | -0.42% | 49.2만 |
|---|
| 2026.03.24 | ₩181,663 | ₩185,986 | ₩180,675 | ₩183,985 | +1.28% | 38.7만 |
|---|
| 2026.03.23 | ₩182,744 | ₩184,398 | ₩181,036 | ₩182,357 | -0.21% | 31.3만 |
|---|
| 2026.03.20 | ₩186,560 | ₩186,934 | ₩180,769 | ₩180,795 | -3.09% | 138.9만 |
|---|
| 2026.03.19 | ₩185,653 | ₩187,735 | ₩184,986 | ₩186,440 | +0.42% | 30.2만 |
|---|
| 2026.03.18 | ₩188,562 | ₩190,911 | ₩186,547 | ₩186,600 | -1.04% | 34만 |
|---|
| 2026.03.17 | ₩192,832 | ₩192,832 | ₩188,802 | ₩189,870 | -1.54% | 28.2만 |
|---|
| 2026.03.16 | ₩191,872 | ₩192,165 | ₩190,083 | ₩190,404 | -0.77% | 25.3만 |
|---|
| 2026.03.13 | ₩190,671 | ₩190,671 | ₩188,535 | ₩190,017 | -0.34% | 35만 |
|---|
| 2026.03.12 | ₩187,548 | ₩190,497 | ₩187,014 | ₩188,162 | +0.33% | 39.1만 |
|---|
| 2026.03.11 | ₩186,760 | ₩188,762 | ₩185,493 | ₩187,588 | +0.44% | 31.8만 |
|---|
| 2026.03.10 | ₩189,283 | ₩190,190 | ₩186,961 | ₩187,601 | -0.89% | 27.1만 |
|---|
| 2026.03.09 | ₩189,736 | ₩190,697 | ₩187,441 | ₩190,283 | +0.29% | 51.9만 |
|---|
| 2026.03.06 | ₩188,122 | ₩190,871 | ₩187,014 | ₩190,350 | +1.18% | 43.8만 |
|---|
| 2026.03.05 | ₩190,817 | ₩192,472 | ₩187,908 | ₩189,590 | -0.64% | 35.2만 |
|---|
| 2026.03.04 | ₩192,045 | ₩193,233 | ₩189,897 | ₩192,739 | +0.36% | 28.4만 |
|---|
| 2026.03.03 | ₩188,362 | ₩193,153 | ₩186,147 | ₩191,751 | +1.80% | 43만 |
|---|
| 2026.03.02 | ₩191,324 | ₩192,819 | ₩190,484 | ₩191,151 | -0.09% | 43만 |
|---|
| 2026.02.27 | ₩192,032 | ₩193,099 | ₩190,684 | ₩192,125 | +0.05% | 36만 |
|---|
| 2026.02.26 | ₩190,804 | ₩192,726 | ₩189,616 | ₩191,965 | +0.61% | 46.1만 |
|---|
| 2026.02.25 | ₩190,697 | ₩191,872 | ₩187,041 | ₩190,030 | -0.35% | 45.4만 |
|---|
| 2026.02.24 | ₩190,711 | ₩191,818 | ₩188,522 | ₩191,178 | +0.24% | 37.7만 |
|---|
| 2026.02.23 | ₩187,454 | ₩191,498 | ₩185,906 | ₩191,431 | +2.12% | 47.6만 |
|---|
| 2026.02.20 | ₩185,906 | ₩186,760 | ₩183,251 | ₩186,680 | +0.42% | 37.4만 |
|---|
| 2026.02.19 | ₩192,592 | ₩192,592 | ₩183,731 | ₩184,559 | -4.17% | 64.7만 |
|---|
| 2026.02.18 | ₩190,724 | ₩190,724 | ₩187,761 | ₩189,149 | -0.83% | 53.7만 |
|---|
| 2026.02.17 | ₩194,100 | ₩194,754 | ₩190,831 | ₩190,991 | -1.60% | 63.3만 |
|---|
| 2026.02.13 | ₩188,295 | ₩193,900 | ₩188,135 | ₩192,512 | +2.24% | 69.8만 |
|---|
| 2026.02.12 | ₩184,799 | ₩189,576 | ₩183,638 | ₩188,682 | +2.10% | 73.4만 |
|---|
| 2026.02.11 | ₩183,264 | ₩184,772 | ₩182,797 | ₩183,758 | +0.27% | 36.4만 |
|---|
| 2026.02.10 | ₩180,875 | ₩183,798 | ₩180,235 | ₩182,957 | +1.15% | 24.4만 |
|---|
| 2026.02.09 | ₩180,342 | ₩181,169 | ₩179,234 | ₩180,435 | +0.05% | 61.1만 |
|---|
| 2026.02.06 | ₩182,624 | ₩183,197 | ₩179,768 | ₩180,595 | -1.11% | 76.6만 |
|---|
| 2026.02.05 | ₩178,980 | ₩180,955 | ₩177,833 | ₩180,689 | +0.95% | 43.7만 |
|---|
| 2026.02.04 | ₩178,807 | ₩180,582 | ₩178,407 | ₩178,860 | +0.03% | 41.2만 |
|---|
| 2026.02.03 | ₩175,191 | ₩179,514 | ₩175,191 | ₩178,807 | +2.06% | 60.9만 |
|---|
| 2026.02.02 | ₩177,206 | ₩179,047 | ₩174,537 | ₩175,044 | -1.22% | 35.9만 |
|---|
| 2026.01.30 | ₩176,218 | ₩177,259 | ₩174,804 | ₩177,206 | +0.56% | 105.5만 |
|---|
| 2026.01.29 | ₩177,152 | ₩178,927 | ₩174,443 | ₩176,458 | -0.39% | 41.7만 |
|---|
| 2026.01.28 | ₩179,181 | ₩179,274 | ₩176,552 | ₩176,618 | -1.43% | 42만 |
|---|
| 2026.01.27 | ₩177,152 | ₩179,661 | ₩176,298 | ₩179,034 | +1.06% | 47만 |
|---|
| 2026.01.26 | ₩177,219 | ₩179,594 | ₩176,111 | ₩176,765 | -0.26% | 45.8만 |
|---|
| 2026.01.23 | ₩178,166 | ₩178,553 | ₩174,924 | ₩176,365 | -1.01% | 48.9만 |
|---|
| 2026.01.22 | ₩179,341 | ₩180,021 | ₩178,287 | ₩178,420 | -0.51% | 32.9만 |
|---|
| 2026.01.21 | ₩179,194 | ₩179,768 | ₩177,513 | ₩178,820 | -0.21% | 37.4만 |
|---|
| 2026.01.20 | ₩176,285 | ₩178,834 | ₩174,590 | ₩177,579 | +0.73% | 64.3만 |
|---|
| 2026.01.16 | ₩176,405 | ₩179,995 | ₩176,311 | ₩179,634 | +1.83% | 43.4만 |
|---|
| 2026.01.15 | ₩176,725 | ₩178,367 | ₩176,338 | ₩177,126 | +0.23% | 37.7만 |
|---|
| 2026.01.14 | ₩174,030 | ₩176,832 | ₩174,030 | ₩176,445 | +1.39% | 71만 |
|---|
| 2026.01.13 | ₩171,000 | ₩173,669 | ₩171,000 | ₩173,562 | +1.50% | 33.9만 |
|---|
| 2026.01.12 | ₩170,466 | ₩172,522 | ₩170,373 | ₩171,200 | +0.43% | 39.2만 |
|---|
| 2026.01.09 | ₩170,039 | ₩171,868 | ₩170,039 | ₩170,987 | +0.56% | 36.4만 |
|---|
| 2026.01.08 | ₩168,718 | ₩171,120 | ₩168,718 | ₩170,039 | +0.78% | 31.3만 |
|---|
| 2026.01.07 | ₩172,308 | ₩172,642 | ₩168,598 | ₩168,718 | -2.08% | 51.2만 |
|---|
| 2026.01.06 | ₩167,998 | ₩172,935 | ₩167,918 | ₩172,308 | +2.57% | 60만 |
|---|
| 2026.01.05 | ₩169,279 | ₩169,492 | ₩166,556 | ₩167,998 | -0.76% | 48.7만 |
|---|
| 2026.01.02 | ₩168,692 | ₩171,281 | ₩167,784 | ₩169,879 | +0.70% | 49.5만 |
|---|
| 2025.12.31 | ₩169,479 | ₩170,707 | ₩168,665 | ₩168,892 | -0.35% | 39.4만 |
|---|
| 2025.12.30 | ₩170,507 | ₩170,693 | ₩169,652 | ₩170,066 | -0.26% | 31.4만 |
|---|
| 2025.12.29 | ₩169,826 | ₩171,307 | ₩169,639 | ₩170,386 | +0.33% | 41만 |
|---|
| 2025.12.26 | ₩170,213 | ₩170,573 | ₩168,598 | ₩169,412 | -0.47% | 30.6만 |
|---|
| 2025.12.24 | ₩170,466 | ₩170,466 | ₩169,265 | ₩170,426 | -0.02% | 12.9만 |
|---|
| 2025.12.23 | ₩169,079 | ₩170,560 | ₩168,144 | ₩169,826 | +0.44% | 39.1만 |
|---|
| 2025.12.22 | ₩167,731 | ₩169,372 | ₩166,476 | ₩168,918 | +0.71% | 48.9만 |
|---|
| 2025.12.19 | ₩169,906 | ₩171,347 | ₩167,757 | ₩167,904 | -1.18% | 82.2만 |
|---|
| 2025.12.18 | ₩169,439 | ₩170,667 | ₩168,465 | ₩170,053 | +0.36% | 48.9만 |
|---|
| 2025.12.17 | ₩167,944 | ₩169,546 | ₩167,411 | ₩168,758 | +0.48% | 36.4만 |
|---|
| 2025.12.16 | ₩171,481 | ₩171,481 | ₩167,384 | ₩168,265 | -1.88% | 42.8만 |
|---|
| 2025.12.15 | ₩168,785 | ₩168,812 | ₩166,596 | ₩168,772 | -0.01% | 30.7만 |
|---|
| 2025.12.12 | ₩168,385 | ₩168,865 | ₩166,997 | ₩167,958 | -0.25% | 32.5만 |
|---|
| 2025.12.11 | ₩168,225 | ₩170,039 | ₩167,424 | ₩167,971 | -0.15% | 28.8만 |
|---|
| 2025.12.10 | ₩166,623 | ₩168,198 | ₩166,503 | ₩167,824 | +0.72% | 36.3만 |
|---|
| 2025.12.09 | ₩167,451 | ₩168,892 | ₩165,636 | ₩166,890 | -0.33% | 41.8만 |
|---|
| 2025.12.08 | ₩169,265 | ₩169,319 | ₩166,063 | ₩166,450 | -1.66% | 32.7만 |
|---|
| 2025.12.05 | ₩168,505 | ₩170,266 | ₩167,904 | ₩169,225 | +0.43% | 44.5만 |
|---|
| 2025.12.04 | ₩170,160 | ₩171,748 | ₩168,225 | ₩168,772 | -0.82% | 53.9만 |
|---|
| 2025.12.03 | ₩171,561 | ₩171,561 | ₩168,918 | ₩170,947 | -0.36% | 51.1만 |
|---|
| 2025.12.02 | ₩174,390 | ₩175,618 | ₩169,879 | ₩171,281 | -1.78% | 94.8만 |
|---|
| 2025.12.01 | ₩173,869 | ₩176,245 | ₩173,643 | ₩173,909 | +0.02% | 72.7만 |
|---|
| 2025.11.28 | ₩174,243 | ₩176,405 | ₩174,243 | ₩175,858 | +0.93% | 18.4만 |
|---|
| 2025.11.26 | ₩173,696 | ₩175,364 | ₩173,696 | ₩174,590 | +0.51% | 26.6만 |
|---|
| 2025.11.25 | ₩172,975 | ₩173,949 | ₩171,067 | ₩172,855 | -0.07% | 40.7만 |
|---|
| 2025.11.24 | ₩171,054 | ₩172,668 | ₩168,945 | ₩172,215 | +0.68% | 32.7만 |
|---|
| 2025.11.21 | ₩169,559 | ₩171,908 | ₩168,945 | ₩170,733 | +0.69% | 37만 |
|---|
| 2025.11.20 | ₩169,559 | ₩170,253 | ₩168,278 | ₩169,172 | -0.23% | 32.3만 |
|---|
| 2025.11.19 | ₩170,360 | ₩170,360 | ₩167,918 | ₩168,451 | -1.12% | 28.4만 |
|---|
| 2025.11.18 | ₩171,147 | ₩171,614 | ₩169,532 | ₩169,599 | -0.90% | 30.4만 |
|---|
| 2025.11.17 | ₩171,668 | ₩172,935 | ₩170,346 | ₩170,587 | -0.63% | 26.8만 |
|---|
| 2025.11.14 | ₩172,668 | ₩173,442 | ₩170,200 | ₩171,200 | -0.85% | 32.5만 |
|---|
| 2025.11.13 | ₩173,803 | ₩174,497 | ₩172,268 | ₩172,375 | -0.82% | 26.4만 |
|---|
| 2025.11.12 | ₩171,534 | ₩174,697 | ₩170,400 | ₩174,336 | +1.63% | 35.5만 |
|---|
| 2025.11.11 | ₩171,774 | ₩172,842 | ₩170,693 | ₩171,774 | 0.00% | 62.2만 |
|---|
| 2025.11.10 | ₩172,922 | ₩173,496 | ₩170,813 | ₩171,881 | -0.60% | 32.1만 |
|---|
| 2025.11.07 | ₩170,173 | ₩173,069 | ₩170,173 | ₩172,735 | +1.51% | 40.3만 |
|---|
| 2025.11.06 | ₩170,960 | ₩172,682 | ₩170,266 | ₩170,787 | -0.10% | 45.7만 |
|---|
| 2025.11.05 | ₩172,121 | ₩173,656 | ₩171,321 | ₩171,427 | -0.40% | 47.8만 |
|---|
| 2025.11.04 | ₩173,616 | ₩175,004 | ₩171,934 | ₩172,909 | -0.41% | 38.7만 |
|---|
| 2025.11.03 | ₩172,081 | ₩173,536 | ₩169,065 | ₩172,975 | +0.52% | 43.9만 |
|---|
| 2025.10.31 | ₩173,549 | ₩174,764 | ₩171,080 | ₩172,175 | -0.79% | 55.2만 |
|---|
| 2025.10.30 | ₩178,073 | ₩179,287 | ₩174,590 | ₩174,977 | -1.74% | 44.9만 |
|---|
| 2025.10.29 | ₩179,488 | ₩180,729 | ₩176,872 | ₩178,553 | -0.52% | 41.9만 |
|---|
| 2025.10.28 | ₩181,863 | ₩182,076 | ₩179,367 | ₩180,088 | -0.98% | 29.9만 |
|---|
| 2025.10.27 | ₩181,276 | ₩182,877 | ₩179,875 | ₩182,223 | +0.52% | 42.2만 |
|---|
| 2025.10.24 | ₩180,141 | ₩181,529 | ₩178,620 | ₩180,262 | +0.07% | 40.2만 |
|---|
| 2025.10.23 | ₩182,437 | ₩182,503 | ₩177,633 | ₩179,141 | -1.81% | 55.7만 |
|---|
| 2025.10.22 | ₩182,503 | ₩182,584 | ₩180,915 | ₩181,463 | -0.57% | 51.3만 |
|---|
| 2025.10.21 | ₩183,785 | ₩184,065 | ₩180,622 | ₩181,182 | -1.42% | 32.5만 |
|---|
| 2025.10.20 | ₩182,597 | ₩184,198 | ₩180,942 | ₩183,758 | +0.64% | 37.8만 |
|---|
| 2025.10.17 | ₩181,783 | ₩182,890 | ₩180,702 | ₩181,316 | -0.26% | 27.4만 |
|---|
| 2025.10.16 | ₩182,143 | ₩183,051 | ₩180,101 | ₩181,289 | -0.47% | 24.6만 |
|---|
| 2025.10.15 | ₩181,156 | ₩182,530 | ₩180,155 | ₩181,489 | +0.18% | 31.7만 |
|---|
| 2025.10.14 | ₩179,327 | ₩181,583 | ₩179,154 | ₩180,382 | +0.59% | 36.4만 |
|---|
| 2025.10.13 | ₩179,087 | ₩181,142 | ₩178,700 | ₩178,767 | -0.18% | 35.4만 |
|---|
| 2025.10.10 | ₩180,422 | ₩181,209 | ₩179,047 | ₩179,434 | -0.55% | 53.2만 |
|---|