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 | ₩178,754 | ₩180,808 | ₩178,607 | ₩180,702 | +1.09% | 52만 |
| 2026.10.08 | ₩176,218 | ₩179,287 | ₩175,511 | ₩178,914 | +1.53% | 81.8만 |
| 2026.10.07 | ₩176,725 | ₩178,020 | ₩175,738 | ₩176,192 | -0.30% | 38.7만 |
| 2026.10.06 | ₩177,112 | ₩179,127 | ₩175,671 | ₩177,046 | -0.04% | 67만 |
| 2026.10.05 | ₩177,499 | ₩178,113 | ₩175,458 | ₩175,778 | -0.97% | 70.6만 |
| 2026.10.02 | ₩177,860 | ₩179,754 | ₩176,819 | ₩177,192 | -0.38% | 93.4만 |
| 2026.10.01 | ₩173,750 | ₩177,126 | ₩172,722 | ₩175,951 | +1.27% | 92.6만 |
| 2026.09.30 | ₩176,752 | ₩177,232 | ₩174,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,443 |
| -1.31% |
| 84.5만 |
| 2026.09.29 | ₩171,068 | ₩175,217 | ₩171,068 | ₩174,964 | +2.28% | 96.5만 |
|---|
| 2026.09.28 | ₩173,069 | ₩174,110 | ₩170,974 | ₩171,881 | -0.69% | 64.9만 |
|---|
| 2026.09.25 | ₩169,746 | ₩173,429 | ₩168,212 | ₩173,176 | +2.02% | 65.9만 |
|---|
| 2026.09.24 | ₩171,775 | ₩172,429 | ₩169,947 | ₩170,387 | -0.81% | 41.8만 |
|---|
| 2026.09.23 | ₩173,243 | ₩173,536 | ₩171,041 | ₩171,681 | -0.90% | 62.3만 |
|---|
| 2026.09.22 | ₩174,484 | ₩175,257 | ₩173,456 | ₩173,910 | -0.33% | 38.6만 |
|---|
| 2026.09.21 | ₩176,245 | ₩176,245 | ₩173,910 | ₩174,097 | -1.22% | 52.6만 |
|---|
| 2026.09.18 | ₩177,339 | ₩177,339 | ₩175,284 | ₩175,578 | -0.99% | 137만 |
|---|
| 2026.09.17 | ₩177,993 | ₩179,074 | ₩177,433 | ₩177,793 | -0.11% | 49.5만 |
|---|
| 2026.09.16 | ₩178,500 | ₩178,874 | ₩175,765 | ₩177,059 | -0.81% | 51.7만 |
|---|
| 2026.09.15 | ₩178,940 | ₩179,007 | ₩176,472 | ₩177,046 | -1.06% | 79.5만 |
|---|
| 2026.09.14 | ₩181,369 | ₩182,183 | ₩178,500 | ₩178,727 | -1.46% | 62.4만 |
|---|
| 2026.09.11 | ₩182,290 | ₩183,050 | ₩180,008 | ₩180,862 | -0.78% | 56.2만 |
|---|
| 2026.09.10 | ₩182,476 | ₩182,903 | ₩180,728 | ₩180,742 | -0.95% | 48.8만 |
|---|
| 2026.09.09 | ₩184,505 | ₩184,878 | ₩180,835 | ₩181,809 | -1.46% | 42.5만 |
|---|
| 2026.09.08 | ₩181,102 | ₩184,812 | ₩181,102 | ₩183,998 | +1.60% | 85.7만 |
|---|
| 2026.09.04 | ₩180,488 | ₩182,690 | ₩180,488 | ₩181,075 | +0.33% | 27.5만 |
|---|
| 2026.09.03 | ₩180,969 | ₩183,130 | ₩178,820 | ₩181,636 | +0.37% | 41.9만 |
|---|
| 2026.09.02 | ₩181,823 | ₩182,650 | ₩179,261 | ₩180,315 | -0.83% | 47.8만 |
|---|
| 2026.09.01 | ₩182,116 | ₩183,064 | ₩180,915 | ₩181,996 | -0.07% | 38.1만 |
|---|
| 2026.08.31 | ₩179,981 | ₩182,330 | ₩178,033 | ₩181,689 | +0.95% | 50만 |
|---|
| 2026.08.28 | ₩185,065 | ₩185,065 | ₩180,648 | ₩181,182 | -2.10% | 37.1만 |
|---|
| 2026.08.27 | ₩182,557 | ₩184,038 | ₩181,689 | ₩183,798 | +0.68% | 42.9만 |
|---|
| 2026.08.26 | ₩184,451 | ₩185,639 | ₩183,464 | ₩184,318 | -0.07% | 50.3만 |
|---|
| 2026.08.25 | ₩185,345 | ₩185,719 | ₩183,037 | ₩183,691 | -0.89% | 42.7만 |
|---|
| 2026.08.24 | ₩183,157 | ₩184,465 | ₩181,836 | ₩184,451 | +0.71% | 44.5만 |
|---|
| 2026.08.21 | ₩187,947 | ₩188,148 | ₩182,944 | ₩183,077 | -2.59% | 42만 |
|---|
| 2026.08.20 | ₩187,000 | ₩189,308 | ₩186,880 | ₩186,960 | -0.02% | 38.2만 |
|---|
| 2026.08.19 | ₩190,816 | ₩191,350 | ₩187,227 | ₩187,827 | -1.57% | 40.4만 |
|---|
| 2026.08.18 | ₩190,870 | ₩191,991 | ₩189,429 | ₩189,522 | -0.71% | 37.1만 |
|---|
| 2026.08.17 | ₩189,415 | ₩189,816 | ₩188,508 | ₩188,775 | -0.34% | 53만 |
|---|
| 2026.08.14 | ₩187,494 | ₩190,763 | ₩187,187 | ₩190,296 | +1.49% | 52.1만 |
|---|
| 2026.08.13 | ₩190,443 | ₩191,604 | ₩187,494 | ₩188,308 | -1.12% | 88.4만 |
|---|
| 2026.08.12 | ₩188,027 | ₩189,989 | ₩187,227 | ₩189,415 | +0.74% | 60.3만 |
|---|
| 2026.08.11 | ₩185,999 | ₩188,161 | ₩184,918 | ₩187,013 | +0.55% | 30.5만 |
|---|
| 2026.08.10 | ₩188,081 | ₩189,442 | ₩186,159 | ₩186,400 | -0.89% | 38.8만 |
|---|
| 2026.08.07 | ₩187,080 | ₩190,630 | ₩185,452 | ₩189,268 | +1.17% | 46.9만 |
|---|
| 2026.08.06 | ₩193,232 | ₩193,765 | ₩187,854 | ₩188,027 | -2.69% | 73.3만 |
|---|
| 2026.08.05 | ₩191,003 | ₩191,644 | ₩188,801 | ₩191,137 | +0.07% | 41.6만 |
|---|
| 2026.08.04 | ₩191,777 | ₩194,072 | ₩188,988 | ₩192,911 | +0.59% | 41만 |
|---|
| 2026.08.03 | ₩189,135 | ₩194,179 | ₩188,908 | ₩191,870 | +1.45% | 39.6만 |
|---|
| 2026.07.31 | ₩190,990 | ₩193,058 | ₩187,654 | ₩190,696 | -0.15% | 54.4만 |
|---|
| 2026.07.30 | ₩195,287 | ₩196,661 | ₩188,841 | ₩189,349 | -3.04% | 42.4만 |
|---|
| 2026.07.29 | ₩198,716 | ₩198,716 | ₩192,391 | ₩192,684 | -3.04% | 54.3만 |
|---|
| 2026.07.28 | ₩199,743 | ₩201,478 | ₩197,515 | ₩198,342 | -0.70% | 58.1만 |
|---|
| 2026.07.27 | ₩197,408 | ₩199,396 | ₩196,341 | ₩197,515 | +0.05% | 55.1만 |
|---|
| 2026.07.24 | ₩199,877 | ₩201,825 | ₩198,075 | ₩198,249 | -0.81% | 61.4만 |
|---|
| 2026.07.23 | ₩197,128 | ₩200,424 | ₩196,648 | ₩199,303 | +1.10% | 29.2만 |
|---|
| 2026.07.22 | ₩197,395 | ₩198,783 | ₩196,581 | ₩198,476 | +0.55% | 44.1만 |
|---|
| 2026.07.21 | ₩195,687 | ₩196,314 | ₩193,338 | ₩194,553 | -0.58% | 42.4만 |
|---|
| 2026.07.20 | ₩198,996 | ₩201,852 | ₩195,580 | ₩196,194 | -1.41% | 41.9만 |
|---|
| 2026.07.17 | ₩203,506 | ₩204,881 | ₩197,742 | ₩198,462 | -2.48% | 57.4만 |
|---|
| 2026.07.16 | ₩199,183 | ₩202,065 | ₩198,969 | ₩201,638 | +1.23% | 44만 |
|---|
| 2026.07.15 | ₩201,451 | ₩202,065 | ₩198,596 | ₩199,250 | -1.09% | 46.3만 |
|---|
| 2026.07.14 | ₩204,214 | ₩204,747 | ₩201,678 | ₩202,279 | -0.95% | 48만 |
|---|
| 2026.07.13 | ₩200,811 | ₩204,093 | ₩200,811 | ₩201,451 | +0.32% | 41.5만 |
|---|
| 2026.07.10 | ₩198,009 | ₩201,225 | ₩197,488 | ₩201,024 | +1.52% | 43.9만 |
|---|
| 2026.07.09 | ₩199,089 | ₩200,090 | ₩197,395 | ₩197,488 | -0.80% | 40.2만 |
|---|
| 2026.07.08 | ₩202,132 | ₩202,359 | ₩198,916 | ₩199,076 | -1.51% | 42.5만 |
|---|
| 2026.07.07 | ₩203,573 | ₩206,068 | ₩202,172 | ₩202,345 | -0.60% | 53.9만 |
|---|
| 2026.07.06 | ₩205,895 | ₩206,709 | ₩201,438 | ₩201,611 | -2.08% | 85.8만 |
|---|
| 2026.07.02 | ₩201,758 | ₩206,695 | ₩199,797 | ₩206,228 | +2.22% | 155.1만 |
|---|
| 2026.07.01 | ₩201,118 | ₩202,439 | ₩199,583 | ₩200,317 | -0.40% | 53.6만 |
|---|
| 2026.06.30 | ₩203,066 | ₩203,813 | ₩200,491 | ₩201,892 | -0.58% | 93.3만 |
|---|
| 2026.06.29 | ₩203,893 | ₩204,534 | ₩200,944 | ₩203,066 | -0.41% | 81.2만 |
|---|
| 2026.06.26 | ₩199,743 | ₩204,000 | ₩199,743 | ₩204,000 | +2.13% | 126만 |
|---|
| 2026.06.25 | ₩197,288 | ₩199,823 | ₩196,874 | ₩199,637 | +1.19% | 74.4만 |
|---|
| 2026.06.24 | ₩195,166 | ₩196,901 | ₩194,126 | ₩196,514 | +0.69% | 50.8만 |
|---|
| 2026.06.23 | ₩192,057 | ₩194,019 | ₩190,349 | ₩193,765 | +0.89% | 48.2만 |
|---|
| 2026.06.22 | ₩189,669 | ₩192,378 | ₩189,669 | ₩190,443 | +0.41% | 58.2만 |
|---|
| 2026.06.18 | ₩189,162 | ₩190,896 | ₩187,040 | ₩189,976 | +0.43% | 138.7만 |
|---|
| 2026.06.17 | ₩189,816 | ₩190,803 | ₩188,108 | ₩189,415 | -0.21% | 45.1만 |
|---|
| 2026.06.16 | ₩190,589 | ₩192,738 | ₩189,735 | ₩190,990 | +0.21% | 42.8만 |
|---|
| 2026.06.15 | ₩189,909 | ₩191,657 | ₩188,708 | ₩190,736 | +0.44% | 50만 |
|---|
| 2026.06.12 | ₩189,816 | ₩192,404 | ₩189,228 | ₩190,790 | +0.51% | 47.3만 |
|---|
| 2026.06.11 | ₩190,363 | ₩191,550 | ₩187,027 | ₩188,895 | -0.77% | 46.3만 |
|---|
| 2026.06.10 | ₩189,522 | ₩190,309 | ₩187,787 | ₩189,015 | -0.27% | 58.6만 |
|---|
| 2026.06.09 | ₩185,279 | ₩188,361 | ₩184,144 | ₩187,214 | +1.04% | 57.7만 |
|---|
| 2026.06.08 | ₩188,148 | ₩188,148 | ₩184,078 | ₩184,238 | -2.08% | 81만 |
|---|
| 2026.06.05 | ₩185,732 | ₩189,389 | ₩185,732 | ₩188,601 | +1.54% | 38.1만 |
|---|
| 2026.06.04 | ₩183,464 | ₩185,239 | ₩181,916 | ₩184,958 | +0.81% | 51.2만 |
|---|
| 2026.06.03 | ₩182,877 | ₩185,479 | ₩182,049 | ₩182,383 | -0.27% | 66.9만 |
|---|
| 2026.06.02 | ₩180,315 | ₩182,783 | ₩179,634 | ₩182,063 | +0.97% | 40.5만 |
|---|
| 2026.06.01 | ₩185,412 | ₩185,826 | ₩180,061 | ₩180,155 | -2.84% | 44.6만 |
|---|
| 2026.05.29 | ₩187,627 | ₩188,775 | ₩186,119 | ₩187,173 | -0.24% | 67.7만 |
|---|
| 2026.05.28 | ₩192,031 | ₩192,151 | ₩187,427 | ₩187,600 | -2.31% | 34.6만 |
|---|
| 2026.05.27 | ₩190,176 | ₩192,231 | ₩189,295 | ₩191,804 | +0.86% | 46.3만 |
|---|
| 2026.05.26 | ₩190,269 | ₩192,204 | ₩188,481 | ₩190,349 | +0.04% | 42.6만 |
|---|
| 2026.05.22 | ₩189,202 | ₩190,122 | ₩187,734 | ₩189,482 | +0.15% | 43.7만 |
|---|
| 2026.05.21 | ₩187,894 | ₩189,789 | ₩186,920 | ₩188,948 | +0.56% | 82.7만 |
|---|
| 2026.05.20 | ₩190,029 | ₩190,363 | ₩187,827 | ₩188,881 | -0.60% | 90.4만 |
|---|
| 2026.05.19 | ₩187,787 | ₩190,616 | ₩186,813 | ₩189,415 | +0.87% | 92.8만 |
|---|
| 2026.05.18 | ₩187,987 | ₩189,362 | ₩185,933 | ₩187,761 | -0.12% | 40.5만 |
|---|
| 2026.05.15 | ₩190,870 | ₩190,870 | ₩185,185 | ₩186,760 | -2.15% | 44만 |
|---|
| 2026.05.14 | ₩190,056 | ₩190,910 | ₩188,174 | ₩190,136 | +0.04% | 41.4만 |
|---|
| 2026.05.13 | ₩191,163 | ₩191,163 | ₩187,427 | ₩189,882 | -0.67% | 66.1만 |
|---|
| 2026.05.12 | ₩194,019 | ₩194,019 | ₩191,270 | ₩191,777 | -1.16% | 52.3만 |
|---|
| 2026.05.11 | ₩193,138 | ₩194,833 | ₩193,005 | ₩194,032 | +0.46% | 45.3만 |
|---|
| 2026.05.08 | ₩192,057 | ₩193,031 | ₩191,057 | ₩192,151 | +0.05% | 40.2만 |
|---|
| 2026.05.07 | ₩191,911 | ₩192,311 | ₩190,016 | ₩191,043 | -0.45% | 51.1만 |
|---|
| 2026.05.06 | ₩193,512 | ₩194,966 | ₩191,470 | ₩192,257 | -0.65% | 37.2만 |
|---|
| 2026.05.05 | ₩195,553 | ₩196,114 | ₩193,285 | ₩193,512 | -1.04% | 32.1만 |
|---|
| 2026.05.04 | ₩194,619 | ₩196,928 | ₩193,819 | ₩195,633 | +0.52% | 48.1만 |
|---|
| 2026.05.01 | ₩196,341 | ₩199,170 | ₩194,953 | ₩196,274 | -0.03% | 76.9만 |
|---|
| 2026.04.30 | ₩195,367 | ₩198,142 | ₩193,405 | ₩197,141 | +0.91% | 55.3만 |
|---|
| 2026.04.29 | ₩193,552 | ₩197,889 | ₩192,031 | ₩192,484 | -0.55% | 55.2만 |
|---|
| 2026.04.28 | ₩196,287 | ₩196,501 | ₩193,232 | ₩194,312 | -1.01% | 52.1만 |
|---|
| 2026.04.27 | ₩195,273 | ₩197,075 | ₩194,126 | ₩194,486 | -0.40% | 45.3만 |
|---|
| 2026.04.24 | ₩198,462 | ₩198,622 | ₩194,246 | ₩194,900 | -1.80% | 43.9만 |
|---|
| 2026.04.23 | ₩192,938 | ₩199,370 | ₩192,938 | ₩198,582 | +2.93% | 49.5만 |
|---|
| 2026.04.22 | ₩194,206 | ₩194,860 | ₩189,816 | ₩191,497 | -1.39% | 69.8만 |
|---|
| 2026.04.21 | ₩194,526 | ₩194,806 | ₩191,310 | ₩192,818 | -0.88% | 45.8만 |
|---|
| 2026.04.20 | ₩197,155 | ₩197,582 | ₩194,246 | ₩194,419 | -1.39% | 49.3만 |
|---|
| 2026.04.17 | ₩196,741 | ₩198,089 | ₩193,965 | ₩197,435 | +0.35% | 47.3만 |
|---|
| 2026.04.16 | ₩195,487 | ₩198,649 | ₩195,313 | ₩197,595 | +1.08% | 55.8만 |
|---|
| 2026.04.15 | ₩192,444 | ₩195,780 | ₩191,764 | ₩195,500 | +1.59% | 53.3만 |
|---|
| 2026.04.14 | ₩192,778 | ₩194,352 | ₩190,856 | ₩193,805 | +0.53% | 37.7만 |
|---|
| 2026.04.13 | ₩195,900 | ₩195,900 | ₩192,458 | ₩193,285 | -1.34% | 35.2만 |
|---|
| 2026.04.10 | ₩198,502 | ₩199,797 | ₩196,741 | ₩196,861 | -0.83% | 33.4만 |
|---|
| 2026.04.09 | ₩195,020 | ₩198,369 | ₩195,020 | ₩198,022 | +1.54% | 37.7만 |
|---|
| 2026.04.08 | ₩193,245 | ₩195,500 | ₩190,990 | ₩195,233 | +1.03% | 44.5만 |
|---|
| 2026.04.07 | ₩193,045 | ₩194,659 | ₩192,925 | ₩193,498 | +0.24% | 29만 |
|---|
| 2026.04.06 | ₩192,324 | ₩193,712 | ₩192,071 | ₩193,045 | +0.37% | 61.7만 |
|---|
| 2026.04.02 | ₩191,497 | ₩193,485 | ₩190,296 | ₩192,511 | +0.53% | 43.1만 |
|---|
| 2026.04.01 | ₩190,523 | ₩192,818 | ₩189,642 | ₩191,897 | +0.72% | 54.4만 |
|---|
| 2026.03.31 | ₩190,803 | ₩191,417 | ₩187,721 | ₩190,776 | -0.01% | 101.7만 |
|---|
| 2026.03.30 | ₩189,482 | ₩191,710 | ₩188,495 | ₩189,642 | +0.08% | 65.6만 |
|---|
| 2026.03.27 | ₩186,880 | ₩188,801 | ₩185,532 | ₩187,414 | +0.29% | 45.2만 |
|---|
| 2026.03.26 | ₩184,545 | ₩187,694 | ₩184,438 | ₩186,253 | +0.93% | 45.3만 |
|---|
| 2026.03.25 | ₩185,679 | ₩186,466 | ₩184,251 | ₩184,892 | -0.42% | 49.2만 |
|---|
| 2026.03.24 | ₩181,649 | ₩185,973 | ₩180,662 | ₩183,971 | +1.28% | 38.7만 |
|---|
| 2026.03.23 | ₩182,730 | ₩184,385 | ₩181,022 | ₩182,343 | -0.21% | 31.3만 |
|---|
| 2026.03.20 | ₩186,546 | ₩186,920 | ₩180,755 | ₩180,782 | -3.09% | 138.9만 |
|---|
| 2026.03.19 | ₩185,639 | ₩187,721 | ₩184,972 | ₩186,426 | +0.42% | 30.2만 |
|---|
| 2026.03.18 | ₩188,548 | ₩190,896 | ₩186,533 | ₩186,586 | -1.04% | 34만 |
|---|
| 2026.03.17 | ₩192,818 | ₩192,818 | ₩188,788 | ₩189,856 | -1.54% | 28.2만 |
|---|
| 2026.03.16 | ₩191,857 | ₩192,151 | ₩190,069 | ₩190,389 | -0.77% | 25.3만 |
|---|
| 2026.03.13 | ₩190,656 | ₩190,656 | ₩188,521 | ₩190,002 | -0.34% | 35만 |
|---|
| 2026.03.12 | ₩187,534 | ₩190,483 | ₩187,000 | ₩188,148 | +0.33% | 39.1만 |
|---|
| 2026.03.11 | ₩186,746 | ₩188,748 | ₩185,479 | ₩187,574 | +0.44% | 31.8만 |
|---|
| 2026.03.10 | ₩189,268 | ₩190,176 | ₩186,947 | ₩187,587 | -0.89% | 27.1만 |
|---|
| 2026.03.09 | ₩189,722 | ₩190,683 | ₩187,427 | ₩190,269 | +0.29% | 51.9만 |
|---|
| 2026.03.06 | ₩188,108 | ₩190,856 | ₩187,000 | ₩190,336 | +1.18% | 43.8만 |
|---|
| 2026.03.05 | ₩190,803 | ₩192,458 | ₩187,894 | ₩189,575 | -0.64% | 35.2만 |
|---|
| 2026.03.04 | ₩192,031 | ₩193,218 | ₩189,882 | ₩192,724 | +0.36% | 28.4만 |
|---|
| 2026.03.03 | ₩188,348 | ₩193,138 | ₩186,133 | ₩191,737 | +1.80% | 43만 |
|---|
| 2026.03.02 | ₩191,310 | ₩192,805 | ₩190,469 | ₩191,137 | -0.09% | 43만 |
|---|
| 2026.02.27 | ₩192,017 | ₩193,085 | ₩190,670 | ₩192,111 | +0.05% | 36만 |
|---|
| 2026.02.26 | ₩190,790 | ₩192,711 | ₩189,602 | ₩191,951 | +0.61% | 46.1만 |
|---|
| 2026.02.25 | ₩190,683 | ₩191,857 | ₩187,027 | ₩190,016 | -0.35% | 45.4만 |
|---|
| 2026.02.24 | ₩190,696 | ₩191,804 | ₩188,508 | ₩191,163 | +0.24% | 37.7만 |
|---|
| 2026.02.23 | ₩187,440 | ₩191,484 | ₩185,892 | ₩191,417 | +2.12% | 47.6만 |
|---|
| 2026.02.20 | ₩185,892 | ₩186,746 | ₩183,237 | ₩186,666 | +0.42% | 37.4만 |
|---|
| 2026.02.19 | ₩192,578 | ₩192,578 | ₩183,717 | ₩184,545 | -4.17% | 64.7만 |
|---|
| 2026.02.18 | ₩190,710 | ₩190,710 | ₩187,747 | ₩189,135 | -0.83% | 53.7만 |
|---|
| 2026.02.17 | ₩194,086 | ₩194,739 | ₩190,816 | ₩190,976 | -1.60% | 63.3만 |
|---|
| 2026.02.13 | ₩188,281 | ₩193,885 | ₩188,121 | ₩192,498 | +2.24% | 69.8만 |
|---|
| 2026.02.12 | ₩184,785 | ₩189,562 | ₩183,624 | ₩188,668 | +2.10% | 73.4만 |
|---|
| 2026.02.11 | ₩183,250 | ₩184,758 | ₩182,783 | ₩183,744 | +0.27% | 36.4만 |
|---|
| 2026.02.10 | ₩180,862 | ₩183,784 | ₩180,221 | ₩182,944 | +1.15% | 24.4만 |
|---|
| 2026.02.09 | ₩180,328 | ₩181,155 | ₩179,221 | ₩180,422 | +0.05% | 61.1만 |
|---|
| 2026.02.06 | ₩182,610 | ₩183,184 | ₩179,754 | ₩180,582 | -1.11% | 76.6만 |
|---|
| 2026.02.05 | ₩178,967 | ₩180,942 | ₩177,819 | ₩180,675 | +0.95% | 43.7만 |
|---|
| 2026.02.04 | ₩178,794 | ₩180,568 | ₩178,393 | ₩178,847 | +0.03% | 41.2만 |
|---|
| 2026.02.03 | ₩175,177 | ₩179,501 | ₩175,177 | ₩178,794 | +2.06% | 60.9만 |
|---|
| 2026.02.02 | ₩177,192 | ₩179,034 | ₩174,524 | ₩175,031 | -1.22% | 35.9만 |
|---|
| 2026.01.30 | ₩176,205 | ₩177,246 | ₩174,790 | ₩177,192 | +0.56% | 105.5만 |
|---|
| 2026.01.29 | ₩177,139 | ₩178,914 | ₩174,430 | ₩176,445 | -0.39% | 41.7만 |
|---|
| 2026.01.28 | ₩179,167 | ₩179,261 | ₩176,538 | ₩176,605 | -1.43% | 42만 |
|---|
| 2026.01.27 | ₩177,139 | ₩179,648 | ₩176,285 | ₩179,020 | +1.06% | 47만 |
|---|
| 2026.01.26 | ₩177,206 | ₩179,581 | ₩176,098 | ₩176,752 | -0.26% | 45.8만 |
|---|
| 2026.01.23 | ₩178,153 | ₩178,540 | ₩174,911 | ₩176,352 | -1.01% | 48.9만 |
|---|
| 2026.01.22 | ₩179,327 | ₩180,008 | ₩178,273 | ₩178,407 | -0.51% | 32.9만 |
|---|
| 2026.01.21 | ₩179,181 | ₩179,754 | ₩177,499 | ₩178,807 | -0.21% | 37.4만 |
|---|
| 2026.01.20 | ₩176,272 | ₩178,820 | ₩174,577 | ₩177,566 | +0.73% | 64.3만 |
|---|
| 2026.01.16 | ₩176,392 | ₩179,981 | ₩176,298 | ₩179,621 | +1.83% | 43.4만 |
|---|
| 2026.01.15 | ₩176,712 | ₩178,353 | ₩176,325 | ₩177,112 | +0.23% | 37.7만 |
|---|
| 2026.01.14 | ₩174,017 | ₩176,819 | ₩174,017 | ₩176,432 | +1.39% | 71만 |
|---|
| 2026.01.13 | ₩170,987 | ₩173,656 | ₩170,987 | ₩173,549 | +1.50% | 33.9만 |
|---|
| 2026.01.12 | ₩170,454 | ₩172,509 | ₩170,360 | ₩171,188 | +0.43% | 39.2만 |
|---|
| 2026.01.09 | ₩170,027 | ₩171,855 | ₩170,027 | ₩170,974 | +0.56% | 36.4만 |
|---|
| 2026.01.08 | ₩168,706 | ₩171,108 | ₩168,706 | ₩170,027 | +0.78% | 31.3만 |
|---|
| 2026.01.07 | ₩172,295 | ₩172,629 | ₩168,586 | ₩168,706 | -2.08% | 51.2만 |
|---|
| 2026.01.06 | ₩167,985 | ₩172,922 | ₩167,905 | ₩172,295 | +2.57% | 60만 |
|---|
| 2026.01.05 | ₩169,266 | ₩169,480 | ₩166,544 | ₩167,985 | -0.76% | 48.7만 |
|---|
| 2026.01.02 | ₩168,679 | ₩171,268 | ₩167,772 | ₩169,867 | +0.70% | 49.5만 |
|---|
| 2025.12.31 | ₩169,466 | ₩170,694 | ₩168,652 | ₩168,879 | -0.35% | 39.4만 |
|---|
| 2025.12.30 | ₩170,494 | ₩170,681 | ₩169,640 | ₩170,053 | -0.26% | 31.4만 |
|---|
| 2025.12.29 | ₩169,813 | ₩171,294 | ₩169,626 | ₩170,374 | +0.33% | 41만 |
|---|
| 2025.12.26 | ₩170,200 | ₩170,560 | ₩168,586 | ₩169,400 | -0.47% | 30.6만 |
|---|
| 2025.12.24 | ₩170,454 | ₩170,454 | ₩169,253 | ₩170,414 | -0.02% | 12.9만 |
|---|
| 2025.12.23 | ₩169,066 | ₩170,547 | ₩168,132 | ₩169,813 | +0.44% | 39.1만 |
|---|
| 2025.12.22 | ₩167,718 | ₩169,360 | ₩166,464 | ₩168,906 | +0.71% | 48.9만 |
|---|
| 2025.12.19 | ₩169,893 | ₩171,334 | ₩167,745 | ₩167,892 | -1.18% | 82.2만 |
|---|
| 2025.12.18 | ₩169,426 | ₩170,654 | ₩168,452 | ₩170,040 | +0.36% | 48.9만 |
|---|
| 2025.12.17 | ₩167,932 | ₩169,533 | ₩167,398 | ₩168,746 | +0.48% | 36.4만 |
|---|
| 2025.12.16 | ₩171,468 | ₩171,468 | ₩167,371 | ₩168,252 | -1.88% | 42.8만 |
|---|
| 2025.12.15 | ₩168,772 | ₩168,799 | ₩166,584 | ₩168,759 | -0.01% | 30.7만 |
|---|
| 2025.12.12 | ₩168,372 | ₩168,852 | ₩166,984 | ₩167,945 | -0.25% | 32.5만 |
|---|
| 2025.12.11 | ₩168,212 | ₩170,027 | ₩167,411 | ₩167,958 | -0.15% | 28.8만 |
|---|
| 2025.12.10 | ₩166,611 | ₩168,185 | ₩166,491 | ₩167,812 | +0.72% | 36.3만 |
|---|
| 2025.12.09 | ₩167,438 | ₩168,879 | ₩165,623 | ₩166,878 | -0.33% | 41.8만 |
|---|
| 2025.12.08 | ₩169,253 | ₩169,306 | ₩166,050 | ₩166,437 | -1.66% | 32.7만 |
|---|
| 2025.12.05 | ₩168,492 | ₩170,254 | ₩167,892 | ₩169,213 | +0.43% | 44.5만 |
|---|
| 2025.12.04 | ₩170,147 | ₩171,735 | ₩168,212 | ₩168,759 | -0.82% | 53.9만 |
|---|
| 2025.12.03 | ₩171,548 | ₩171,548 | ₩168,906 | ₩170,934 | -0.36% | 51.1만 |
|---|
| 2025.12.02 | ₩174,377 | ₩175,604 | ₩169,867 | ₩171,268 | -1.78% | 94.8만 |
|---|
| 2025.12.01 | ₩173,856 | ₩176,232 | ₩173,630 | ₩173,896 | +0.02% | 72.7만 |
|---|
| 2025.11.28 | ₩174,230 | ₩176,392 | ₩174,230 | ₩175,845 | +0.93% | 18.4만 |
|---|
| 2025.11.26 | ₩173,683 | ₩175,351 | ₩173,683 | ₩174,577 | +0.51% | 26.6만 |
|---|
| 2025.11.25 | ₩172,962 | ₩173,936 | ₩171,054 | ₩172,842 | -0.07% | 40.7만 |
|---|
| 2025.11.24 | ₩171,041 | ₩172,655 | ₩168,933 | ₩172,202 | +0.68% | 32.7만 |
|---|
| 2025.11.21 | ₩169,546 | ₩171,895 | ₩168,933 | ₩170,721 | +0.69% | 37만 |
|---|
| 2025.11.20 | ₩169,546 | ₩170,240 | ₩168,265 | ₩169,159 | -0.23% | 32.3만 |
|---|
| 2025.11.19 | ₩170,347 | ₩170,347 | ₩167,905 | ₩168,439 | -1.12% | 28.4만 |
|---|
| 2025.11.18 | ₩171,134 | ₩171,601 | ₩169,520 | ₩169,586 | -0.90% | 30.4만 |
|---|
| 2025.11.17 | ₩171,655 | ₩172,922 | ₩170,334 | ₩170,574 | -0.63% | 26.8만 |
|---|
| 2025.11.14 | ₩172,655 | ₩173,429 | ₩170,187 | ₩171,188 | -0.85% | 32.5만 |
|---|
| 2025.11.13 | ₩173,790 | ₩174,484 | ₩172,255 | ₩172,362 | -0.82% | 26.4만 |
|---|
| 2025.11.12 | ₩171,521 | ₩174,684 | ₩170,387 | ₩174,323 | +1.63% | 35.5만 |
|---|
| 2025.11.11 | ₩171,761 | ₩172,829 | ₩170,681 | ₩171,761 | 0.00% | 62.2만 |
|---|
| 2025.11.10 | ₩172,909 | ₩173,483 | ₩170,801 | ₩171,868 | -0.60% | 32.1만 |
|---|
| 2025.11.07 | ₩170,160 | ₩173,056 | ₩170,160 | ₩172,722 | +1.51% | 40.3만 |
|---|
| 2025.11.06 | ₩170,947 | ₩172,669 | ₩170,254 | ₩170,774 | -0.10% | 45.7만 |
|---|
| 2025.11.05 | ₩172,108 | ₩173,643 | ₩171,308 | ₩171,414 | -0.40% | 47.8만 |
|---|
| 2025.11.04 | ₩173,603 | ₩174,991 | ₩171,922 | ₩172,896 | -0.41% | 38.7만 |
|---|
| 2025.11.03 | ₩172,068 | ₩173,523 | ₩169,053 | ₩172,962 | +0.52% | 43.9만 |
|---|
| 2025.10.31 | ₩173,536 | ₩174,750 | ₩171,068 | ₩172,162 | -0.79% | 55.2만 |
|---|
| 2025.10.30 | ₩178,060 | ₩179,274 | ₩174,577 | ₩174,964 | -1.74% | 44.9만 |
|---|
| 2025.10.29 | ₩179,474 | ₩180,715 | ₩176,859 | ₩178,540 | -0.52% | 41.9만 |
|---|
| 2025.10.28 | ₩181,849 | ₩182,063 | ₩179,354 | ₩180,075 | -0.98% | 29.9만 |
|---|
| 2025.10.27 | ₩181,262 | ₩182,863 | ₩179,861 | ₩182,210 | +0.52% | 42.2만 |
|---|
| 2025.10.24 | ₩180,128 | ₩181,516 | ₩178,607 | ₩180,248 | +0.07% | 40.2만 |
|---|
| 2025.10.23 | ₩182,423 | ₩182,490 | ₩177,619 | ₩179,127 | -1.81% | 55.7만 |
|---|
| 2025.10.22 | ₩182,490 | ₩182,570 | ₩180,902 | ₩181,449 | -0.57% | 51.3만 |
|---|
| 2025.10.21 | ₩183,771 | ₩184,051 | ₩180,608 | ₩181,169 | -1.42% | 32.5만 |
|---|
| 2025.10.20 | ₩182,583 | ₩184,184 | ₩180,929 | ₩183,744 | +0.64% | 37.8만 |
|---|
| 2025.10.17 | ₩181,769 | ₩182,877 | ₩180,688 | ₩181,302 | -0.26% | 27.4만 |
|---|
| 2025.10.16 | ₩182,130 | ₩183,037 | ₩180,088 | ₩181,276 | -0.47% | 24.6만 |
|---|
| 2025.10.15 | ₩181,142 | ₩182,516 | ₩180,141 | ₩181,476 | +0.18% | 31.7만 |
|---|
| 2025.10.14 | ₩179,314 | ₩181,569 | ₩179,141 | ₩180,368 | +0.59% | 36.4만 |
|---|
| 2025.10.13 | ₩179,074 | ₩181,129 | ₩178,687 | ₩178,754 | -0.18% | 35.4만 |
|---|
| 2025.10.10 | ₩180,408 | ₩181,195 | ₩179,034 | ₩179,421 | -0.55% | 53.2만 |
|---|