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 | ₩178,871 | ₩180,928 | ₩178,725 | ₩180,821 | +1.09% | 52만 |
| 2026.10.08 | ₩176,334 | ₩179,406 | ₩175,627 | ₩179,032 | +1.53% | 81.8만 |
| 2026.10.07 | ₩176,842 | ₩178,137 | ₩175,854 | ₩176,308 | -0.30% | 38.7만 |
| 2026.10.06 | ₩177,229 | ₩179,245 | ₩175,787 | ₩177,162 | -0.04% | 67만 |
| 2026.10.05 | ₩177,616 | ₩178,230 | ₩175,573 | ₩175,894 | -0.97% | 70.6만 |
| 2026.10.02 | ₩177,977 | ₩179,873 | ₩176,935 | ₩177,309 | -0.38% | 93.4만 |
| 2026.10.01 | ₩173,864 | ₩177,242 | ₩172,836 | ₩176,067 | +1.27% | 92.6만 |
| 2026.09.30 | ₩176,869 | ₩177,349 | ₩174,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,559 |
| -1.31% |
| 84.5만 |
| 2026.09.29 | ₩171,180 | ₩175,333 | ₩171,180 | ₩175,079 | +2.28% | 96.5만 |
|---|
| 2026.09.28 | ₩173,183 | ₩174,225 | ₩171,087 | ₩171,995 | -0.69% | 64.9만 |
|---|
| 2026.09.25 | ₩169,858 | ₩173,544 | ₩168,323 | ₩173,290 | +2.02% | 65.9만 |
|---|
| 2026.09.24 | ₩171,888 | ₩172,542 | ₩170,059 | ₩170,499 | -0.81% | 41.8만 |
|---|
| 2026.09.23 | ₩173,357 | ₩173,651 | ₩171,154 | ₩171,795 | -0.90% | 62.3만 |
|---|
| 2026.09.22 | ₩174,599 | ₩175,373 | ₩173,570 | ₩174,024 | -0.33% | 38.6만 |
|---|
| 2026.09.21 | ₩176,361 | ₩176,361 | ₩174,024 | ₩174,211 | -1.22% | 52.6만 |
|---|
| 2026.09.18 | ₩177,456 | ₩177,456 | ₩175,400 | ₩175,694 | -0.99% | 137만 |
|---|
| 2026.09.17 | ₩178,110 | ₩179,192 | ₩177,550 | ₩177,910 | -0.11% | 49.5만 |
|---|
| 2026.09.16 | ₩178,618 | ₩178,992 | ₩175,880 | ₩177,176 | -0.81% | 51.7만 |
|---|
| 2026.09.15 | ₩179,058 | ₩179,125 | ₩176,588 | ₩177,162 | -1.06% | 79.5만 |
|---|
| 2026.09.14 | ₩181,489 | ₩182,303 | ₩178,618 | ₩178,845 | -1.46% | 62.4만 |
|---|
| 2026.09.11 | ₩182,410 | ₩183,171 | ₩180,127 | ₩180,981 | -0.78% | 56.2만 |
|---|
| 2026.09.10 | ₩182,597 | ₩183,024 | ₩180,848 | ₩180,861 | -0.95% | 48.8만 |
|---|
| 2026.09.09 | ₩184,626 | ₩185,000 | ₩180,954 | ₩181,929 | -1.46% | 42.5만 |
|---|
| 2026.09.08 | ₩181,221 | ₩184,934 | ₩181,221 | ₩184,119 | +1.60% | 85.7만 |
|---|
| 2026.09.04 | ₩180,607 | ₩182,810 | ₩180,607 | ₩181,195 | +0.33% | 27.5만 |
|---|
| 2026.09.03 | ₩181,088 | ₩183,251 | ₩178,938 | ₩181,756 | +0.37% | 41.9만 |
|---|
| 2026.09.02 | ₩181,943 | ₩182,770 | ₩179,379 | ₩180,434 | -0.83% | 47.8만 |
|---|
| 2026.09.01 | ₩182,236 | ₩183,184 | ₩181,035 | ₩182,116 | -0.07% | 38.1만 |
|---|
| 2026.08.31 | ₩180,100 | ₩182,450 | ₩178,150 | ₩181,809 | +0.95% | 50만 |
|---|
| 2026.08.28 | ₩185,187 | ₩185,187 | ₩180,768 | ₩181,302 | -2.10% | 37.1만 |
|---|
| 2026.08.27 | ₩182,677 | ₩184,159 | ₩181,809 | ₩183,919 | +0.68% | 42.9만 |
|---|
| 2026.08.26 | ₩184,573 | ₩185,761 | ₩183,585 | ₩184,439 | -0.07% | 50.3만 |
|---|
| 2026.08.25 | ₩185,468 | ₩185,841 | ₩183,158 | ₩183,812 | -0.89% | 42.7만 |
|---|
| 2026.08.24 | ₩183,278 | ₩184,586 | ₩181,956 | ₩184,573 | +0.71% | 44.5만 |
|---|
| 2026.08.21 | ₩188,071 | ₩188,272 | ₩183,064 | ₩183,198 | -2.59% | 42만 |
|---|
| 2026.08.20 | ₩187,123 | ₩189,433 | ₩187,003 | ₩187,083 | -0.02% | 38.2만 |
|---|
| 2026.08.19 | ₩190,942 | ₩191,476 | ₩187,350 | ₩187,951 | -1.57% | 40.4만 |
|---|
| 2026.08.18 | ₩190,996 | ₩192,117 | ₩189,554 | ₩189,647 | -0.71% | 37.1만 |
|---|
| 2026.08.17 | ₩189,540 | ₩189,941 | ₩188,632 | ₩188,899 | -0.34% | 53만 |
|---|
| 2026.08.14 | ₩187,617 | ₩190,889 | ₩187,310 | ₩190,421 | +1.49% | 52.1만 |
|---|
| 2026.08.13 | ₩190,568 | ₩191,730 | ₩187,617 | ₩188,432 | -1.12% | 88.4만 |
|---|
| 2026.08.12 | ₩188,151 | ₩190,114 | ₩187,350 | ₩189,540 | +0.74% | 60.3만 |
|---|
| 2026.08.11 | ₩186,122 | ₩188,285 | ₩185,040 | ₩187,137 | +0.55% | 30.5만 |
|---|
| 2026.08.10 | ₩188,205 | ₩189,567 | ₩186,282 | ₩186,522 | -0.89% | 38.8만 |
|---|
| 2026.08.07 | ₩187,203 | ₩190,755 | ₩185,574 | ₩189,393 | +1.17% | 46.9만 |
|---|
| 2026.08.06 | ₩193,359 | ₩193,893 | ₩187,978 | ₩188,151 | -2.69% | 73.3만 |
|---|
| 2026.08.05 | ₩191,129 | ₩191,770 | ₩188,926 | ₩191,263 | +0.07% | 41.6만 |
|---|
| 2026.08.04 | ₩191,904 | ₩194,200 | ₩189,113 | ₩193,039 | +0.59% | 41만 |
|---|
| 2026.08.03 | ₩189,260 | ₩194,307 | ₩189,033 | ₩191,997 | +1.45% | 39.6만 |
|---|
| 2026.07.31 | ₩191,116 | ₩193,185 | ₩187,778 | ₩190,822 | -0.15% | 54.4만 |
|---|
| 2026.07.30 | ₩195,415 | ₩196,791 | ₩188,966 | ₩189,473 | -3.04% | 42.4만 |
|---|
| 2026.07.29 | ₩198,847 | ₩198,847 | ₩192,518 | ₩192,812 | -3.04% | 54.3만 |
|---|
| 2026.07.28 | ₩199,875 | ₩201,611 | ₩197,645 | ₩198,473 | -0.70% | 58.1만 |
|---|
| 2026.07.27 | ₩197,538 | ₩199,528 | ₩196,470 | ₩197,645 | +0.05% | 55.1만 |
|---|
| 2026.07.24 | ₩200,009 | ₩201,958 | ₩198,206 | ₩198,380 | -0.81% | 61.4만 |
|---|
| 2026.07.23 | ₩197,258 | ₩200,556 | ₩196,777 | ₩199,434 | +1.10% | 29.2만 |
|---|
| 2026.07.22 | ₩197,525 | ₩198,914 | ₩196,711 | ₩198,607 | +0.55% | 44.1만 |
|---|
| 2026.07.21 | ₩195,816 | ₩196,443 | ₩193,466 | ₩194,681 | -0.58% | 42.4만 |
|---|
| 2026.07.20 | ₩199,127 | ₩201,985 | ₩195,709 | ₩196,323 | -1.41% | 41.9만 |
|---|
| 2026.07.17 | ₩203,640 | ₩205,016 | ₩197,872 | ₩198,593 | -2.48% | 57.4만 |
|---|
| 2026.07.16 | ₩199,314 | ₩202,198 | ₩199,101 | ₩201,771 | +1.23% | 44만 |
|---|
| 2026.07.15 | ₩201,584 | ₩202,198 | ₩198,727 | ₩199,381 | -1.09% | 46.3만 |
|---|
| 2026.07.14 | ₩204,348 | ₩204,882 | ₩201,811 | ₩202,412 | -0.95% | 48만 |
|---|
| 2026.07.13 | ₩200,943 | ₩204,228 | ₩200,943 | ₩201,584 | +0.32% | 41.5만 |
|---|
| 2026.07.10 | ₩198,139 | ₩201,357 | ₩197,618 | ₩201,157 | +1.52% | 43.9만 |
|---|
| 2026.07.09 | ₩199,221 | ₩200,222 | ₩197,525 | ₩197,618 | -0.80% | 40.2만 |
|---|
| 2026.07.08 | ₩202,265 | ₩202,492 | ₩199,047 | ₩199,207 | -1.51% | 42.5만 |
|---|
| 2026.07.07 | ₩203,707 | ₩206,204 | ₩202,305 | ₩202,479 | -0.60% | 53.9만 |
|---|
| 2026.07.06 | ₩206,031 | ₩206,845 | ₩201,571 | ₩201,744 | -2.08% | 85.8만 |
|---|
| 2026.07.02 | ₩201,891 | ₩206,832 | ₩199,928 | ₩206,364 | +2.22% | 155.1만 |
|---|
| 2026.07.01 | ₩201,250 | ₩202,572 | ₩199,715 | ₩200,449 | -0.40% | 53.6만 |
|---|
| 2026.06.30 | ₩203,200 | ₩203,948 | ₩200,623 | ₩202,025 | -0.58% | 93.3만 |
|---|
| 2026.06.29 | ₩204,028 | ₩204,669 | ₩201,077 | ₩203,200 | -0.41% | 81.2만 |
|---|
| 2026.06.26 | ₩199,875 | ₩204,135 | ₩199,875 | ₩204,135 | +2.13% | 126만 |
|---|
| 2026.06.25 | ₩197,418 | ₩199,955 | ₩197,004 | ₩199,768 | +1.19% | 74.4만 |
|---|
| 2026.06.24 | ₩195,295 | ₩197,031 | ₩194,254 | ₩196,644 | +0.69% | 50.8만 |
|---|
| 2026.06.23 | ₩192,184 | ₩194,147 | ₩190,475 | ₩193,893 | +0.89% | 48.2만 |
|---|
| 2026.06.22 | ₩189,794 | ₩192,504 | ₩189,794 | ₩190,568 | +0.41% | 58.2만 |
|---|
| 2026.06.18 | ₩189,286 | ₩191,022 | ₩187,163 | ₩190,101 | +0.43% | 138.7만 |
|---|
| 2026.06.17 | ₩189,941 | ₩190,929 | ₩188,232 | ₩189,540 | -0.21% | 45.1만 |
|---|
| 2026.06.16 | ₩190,715 | ₩192,865 | ₩189,861 | ₩191,116 | +0.21% | 42.8만 |
|---|
| 2026.06.15 | ₩190,034 | ₩191,783 | ₩188,832 | ₩190,862 | +0.44% | 50만 |
|---|
| 2026.06.12 | ₩189,941 | ₩192,531 | ₩189,353 | ₩190,915 | +0.51% | 47.3만 |
|---|
| 2026.06.11 | ₩190,488 | ₩191,677 | ₩187,150 | ₩189,019 | -0.77% | 46.3만 |
|---|
| 2026.06.10 | ₩189,647 | ₩190,435 | ₩187,911 | ₩189,140 | -0.27% | 58.6만 |
|---|
| 2026.06.09 | ₩185,401 | ₩188,485 | ₩184,266 | ₩187,337 | +1.04% | 57.7만 |
|---|
| 2026.06.08 | ₩188,272 | ₩188,272 | ₩184,199 | ₩184,359 | -2.08% | 81만 |
|---|
| 2026.06.05 | ₩185,855 | ₩189,513 | ₩185,855 | ₩188,726 | +1.54% | 38.1만 |
|---|
| 2026.06.04 | ₩183,585 | ₩185,361 | ₩182,036 | ₩185,080 | +0.81% | 51.2만 |
|---|
| 2026.06.03 | ₩182,997 | ₩185,601 | ₩182,170 | ₩182,503 | -0.27% | 66.9만 |
|---|
| 2026.06.02 | ₩180,434 | ₩182,904 | ₩179,753 | ₩182,183 | +0.97% | 40.5만 |
|---|
| 2026.06.01 | ₩185,534 | ₩185,948 | ₩180,180 | ₩180,273 | -2.84% | 44.6만 |
|---|
| 2026.05.29 | ₩187,751 | ₩188,899 | ₩186,242 | ₩187,297 | -0.24% | 67.7만 |
|---|
| 2026.05.28 | ₩192,157 | ₩192,277 | ₩187,551 | ₩187,724 | -2.31% | 34.6만 |
|---|
| 2026.05.27 | ₩190,301 | ₩192,358 | ₩189,420 | ₩191,930 | +0.86% | 46.3만 |
|---|
| 2026.05.26 | ₩190,395 | ₩192,331 | ₩188,605 | ₩190,475 | +0.04% | 42.6만 |
|---|
| 2026.05.22 | ₩189,327 | ₩190,248 | ₩187,858 | ₩189,607 | +0.15% | 43.7만 |
|---|
| 2026.05.21 | ₩188,018 | ₩189,914 | ₩187,043 | ₩189,073 | +0.56% | 82.7만 |
|---|
| 2026.05.20 | ₩190,154 | ₩190,488 | ₩187,951 | ₩189,006 | -0.60% | 90.4만 |
|---|
| 2026.05.19 | ₩187,911 | ₩190,742 | ₩186,936 | ₩189,540 | +0.87% | 92.8만 |
|---|
| 2026.05.18 | ₩188,111 | ₩189,487 | ₩186,055 | ₩187,884 | -0.12% | 40.5만 |
|---|
| 2026.05.15 | ₩190,996 | ₩190,996 | ₩185,307 | ₩186,883 | -2.15% | 44만 |
|---|
| 2026.05.14 | ₩190,181 | ₩191,036 | ₩188,298 | ₩190,261 | +0.04% | 41.4만 |
|---|
| 2026.05.13 | ₩191,289 | ₩191,289 | ₩187,551 | ₩190,008 | -0.67% | 66.1만 |
|---|
| 2026.05.12 | ₩194,147 | ₩194,147 | ₩191,396 | ₩191,904 | -1.16% | 52.3만 |
|---|
| 2026.05.11 | ₩193,266 | ₩194,961 | ₩193,132 | ₩194,160 | +0.46% | 45.3만 |
|---|
| 2026.05.08 | ₩192,184 | ₩193,159 | ₩191,183 | ₩192,277 | +0.05% | 40.2만 |
|---|
| 2026.05.07 | ₩192,037 | ₩192,438 | ₩190,141 | ₩191,169 | -0.45% | 51.1만 |
|---|
| 2026.05.06 | ₩193,639 | ₩195,095 | ₩191,596 | ₩192,384 | -0.65% | 37.2만 |
|---|
| 2026.05.05 | ₩195,682 | ₩196,243 | ₩193,412 | ₩193,639 | -1.04% | 32.1만 |
|---|
| 2026.05.04 | ₩194,748 | ₩197,058 | ₩193,947 | ₩195,762 | +0.52% | 48.1만 |
|---|
| 2026.05.01 | ₩196,470 | ₩199,301 | ₩195,081 | ₩196,403 | -0.03% | 76.9만 |
|---|
| 2026.04.30 | ₩195,495 | ₩198,273 | ₩193,533 | ₩197,271 | +0.91% | 55.3만 |
|---|
| 2026.04.29 | ₩193,679 | ₩198,019 | ₩192,157 | ₩192,611 | -0.55% | 55.2만 |
|---|
| 2026.04.28 | ₩196,417 | ₩196,630 | ₩193,359 | ₩194,441 | -1.01% | 52.1만 |
|---|
| 2026.04.27 | ₩195,402 | ₩197,205 | ₩194,254 | ₩194,614 | -0.40% | 45.3만 |
|---|
| 2026.04.24 | ₩198,593 | ₩198,753 | ₩194,374 | ₩195,028 | -1.80% | 43.9만 |
|---|
| 2026.04.23 | ₩193,065 | ₩199,501 | ₩193,065 | ₩198,713 | +2.93% | 49.5만 |
|---|
| 2026.04.22 | ₩194,334 | ₩194,988 | ₩189,941 | ₩191,623 | -1.39% | 69.8만 |
|---|
| 2026.04.21 | ₩194,654 | ₩194,935 | ₩191,436 | ₩192,945 | -0.88% | 45.8만 |
|---|
| 2026.04.20 | ₩197,285 | ₩197,712 | ₩194,374 | ₩194,547 | -1.39% | 49.3만 |
|---|
| 2026.04.17 | ₩196,871 | ₩198,219 | ₩194,093 | ₩197,565 | +0.35% | 47.3만 |
|---|
| 2026.04.16 | ₩195,616 | ₩198,780 | ₩195,442 | ₩197,725 | +1.08% | 55.8만 |
|---|
| 2026.04.15 | ₩192,571 | ₩195,909 | ₩191,890 | ₩195,629 | +1.59% | 53.3만 |
|---|
| 2026.04.14 | ₩192,905 | ₩194,481 | ₩190,982 | ₩193,933 | +0.53% | 37.7만 |
|---|
| 2026.04.13 | ₩196,030 | ₩196,030 | ₩192,585 | ₩193,412 | -1.34% | 35.2만 |
|---|
| 2026.04.10 | ₩198,633 | ₩199,928 | ₩196,871 | ₩196,991 | -0.83% | 33.4만 |
|---|
| 2026.04.09 | ₩195,148 | ₩198,500 | ₩195,148 | ₩198,153 | +1.54% | 37.7만 |
|---|
| 2026.04.08 | ₩193,372 | ₩195,629 | ₩191,116 | ₩195,362 | +1.03% | 44.5만 |
|---|
| 2026.04.07 | ₩193,172 | ₩194,788 | ₩193,052 | ₩193,626 | +0.24% | 29만 |
|---|
| 2026.04.06 | ₩192,451 | ₩193,840 | ₩192,197 | ₩193,172 | +0.37% | 61.7만 |
|---|
| 2026.04.02 | ₩191,623 | ₩193,613 | ₩190,421 | ₩192,638 | +0.53% | 43.1만 |
|---|
| 2026.04.01 | ₩190,648 | ₩192,945 | ₩189,767 | ₩192,024 | +0.72% | 54.4만 |
|---|
| 2026.03.31 | ₩190,929 | ₩191,543 | ₩187,844 | ₩190,902 | -0.01% | 101.7만 |
|---|
| 2026.03.30 | ₩189,607 | ₩191,837 | ₩188,619 | ₩189,767 | +0.08% | 65.6만 |
|---|
| 2026.03.27 | ₩187,003 | ₩188,926 | ₩185,655 | ₩187,537 | +0.29% | 45.2만 |
|---|
| 2026.03.26 | ₩184,666 | ₩187,818 | ₩184,560 | ₩186,376 | +0.93% | 45.3만 |
|---|
| 2026.03.25 | ₩185,801 | ₩186,589 | ₩184,373 | ₩185,014 | -0.42% | 49.2만 |
|---|
| 2026.03.24 | ₩181,769 | ₩186,095 | ₩180,781 | ₩184,092 | +1.28% | 38.7만 |
|---|
| 2026.03.23 | ₩182,851 | ₩184,506 | ₩181,141 | ₩182,463 | -0.21% | 31.3만 |
|---|
| 2026.03.20 | ₩186,669 | ₩187,043 | ₩180,874 | ₩180,901 | -3.09% | 138.9만 |
|---|
| 2026.03.19 | ₩185,761 | ₩187,844 | ₩185,094 | ₩186,549 | +0.42% | 30.2만 |
|---|
| 2026.03.18 | ₩188,672 | ₩191,022 | ₩186,656 | ₩186,709 | -1.04% | 34만 |
|---|
| 2026.03.17 | ₩192,945 | ₩192,945 | ₩188,913 | ₩189,981 | -1.54% | 28.2만 |
|---|
| 2026.03.16 | ₩191,984 | ₩192,277 | ₩190,194 | ₩190,515 | -0.77% | 25.3만 |
|---|
| 2026.03.13 | ₩190,782 | ₩190,782 | ₩188,646 | ₩190,128 | -0.34% | 35만 |
|---|
| 2026.03.12 | ₩187,657 | ₩190,608 | ₩187,123 | ₩188,272 | +0.33% | 39.1만 |
|---|
| 2026.03.11 | ₩186,870 | ₩188,873 | ₩185,601 | ₩187,698 | +0.44% | 31.8만 |
|---|
| 2026.03.10 | ₩189,393 | ₩190,301 | ₩187,070 | ₩187,711 | -0.89% | 27.1만 |
|---|
| 2026.03.09 | ₩189,847 | ₩190,809 | ₩187,551 | ₩190,395 | +0.29% | 51.9만 |
|---|
| 2026.03.06 | ₩188,232 | ₩190,982 | ₩187,123 | ₩190,461 | +1.18% | 43.8만 |
|---|
| 2026.03.05 | ₩190,929 | ₩192,585 | ₩188,018 | ₩189,700 | -0.64% | 35.2만 |
|---|
| 2026.03.04 | ₩192,157 | ₩193,346 | ₩190,008 | ₩192,852 | +0.36% | 28.4만 |
|---|
| 2026.03.03 | ₩188,472 | ₩193,266 | ₩186,255 | ₩191,864 | +1.80% | 43만 |
|---|
| 2026.03.02 | ₩191,436 | ₩192,932 | ₩190,595 | ₩191,263 | -0.09% | 43만 |
|---|
| 2026.02.27 | ₩192,144 | ₩193,212 | ₩190,795 | ₩192,237 | +0.05% | 36만 |
|---|
| 2026.02.26 | ₩190,915 | ₩192,838 | ₩189,727 | ₩192,077 | +0.61% | 46.1만 |
|---|
| 2026.02.25 | ₩190,809 | ₩191,984 | ₩187,150 | ₩190,141 | -0.35% | 45.4만 |
|---|
| 2026.02.24 | ₩190,822 | ₩191,930 | ₩188,632 | ₩191,289 | +0.24% | 37.7만 |
|---|
| 2026.02.23 | ₩187,564 | ₩191,610 | ₩186,015 | ₩191,543 | +2.12% | 47.6만 |
|---|
| 2026.02.20 | ₩186,015 | ₩186,870 | ₩183,358 | ₩186,790 | +0.42% | 37.4만 |
|---|
| 2026.02.19 | ₩192,705 | ₩192,705 | ₩183,839 | ₩184,666 | -4.17% | 64.7만 |
|---|
| 2026.02.18 | ₩190,835 | ₩190,835 | ₩187,871 | ₩189,260 | -0.83% | 53.7만 |
|---|
| 2026.02.17 | ₩194,214 | ₩194,868 | ₩190,942 | ₩191,102 | -1.60% | 63.3만 |
|---|
| 2026.02.13 | ₩188,405 | ₩194,013 | ₩188,245 | ₩192,625 | +2.24% | 69.8만 |
|---|
| 2026.02.12 | ₩184,907 | ₩189,687 | ₩183,745 | ₩188,792 | +2.10% | 73.4만 |
|---|
| 2026.02.11 | ₩183,371 | ₩184,880 | ₩182,904 | ₩183,865 | +0.27% | 36.4만 |
|---|
| 2026.02.10 | ₩180,981 | ₩183,905 | ₩180,340 | ₩183,064 | +1.15% | 24.4만 |
|---|
| 2026.02.09 | ₩180,447 | ₩181,275 | ₩179,339 | ₩180,541 | +0.05% | 61.1만 |
|---|
| 2026.02.06 | ₩182,730 | ₩183,304 | ₩179,873 | ₩180,701 | -1.11% | 76.6만 |
|---|
| 2026.02.05 | ₩179,085 | ₩181,061 | ₩177,937 | ₩180,794 | +0.95% | 43.7만 |
|---|
| 2026.02.04 | ₩178,911 | ₩180,687 | ₩178,511 | ₩178,965 | +0.03% | 41.2만 |
|---|
| 2026.02.03 | ₩175,293 | ₩179,619 | ₩175,293 | ₩178,911 | +2.06% | 60.9만 |
|---|
| 2026.02.02 | ₩177,309 | ₩179,152 | ₩174,639 | ₩175,146 | -1.22% | 35.9만 |
|---|
| 2026.01.30 | ₩176,321 | ₩177,363 | ₩174,906 | ₩177,309 | +0.56% | 105.5만 |
|---|
| 2026.01.29 | ₩177,256 | ₩179,032 | ₩174,545 | ₩176,561 | -0.39% | 41.7만 |
|---|
| 2026.01.28 | ₩179,285 | ₩179,379 | ₩176,655 | ₩176,722 | -1.43% | 42만 |
|---|
| 2026.01.27 | ₩177,256 | ₩179,766 | ₩176,401 | ₩179,138 | +1.06% | 47만 |
|---|
| 2026.01.26 | ₩177,323 | ₩179,699 | ₩176,214 | ₩176,869 | -0.26% | 45.8만 |
|---|
| 2026.01.23 | ₩178,271 | ₩178,658 | ₩175,026 | ₩176,468 | -1.01% | 48.9만 |
|---|
| 2026.01.22 | ₩179,446 | ₩180,127 | ₩178,391 | ₩178,524 | -0.51% | 32.9만 |
|---|
| 2026.01.21 | ₩179,299 | ₩179,873 | ₩177,616 | ₩178,925 | -0.21% | 37.4만 |
|---|
| 2026.01.20 | ₩176,388 | ₩178,938 | ₩174,692 | ₩177,683 | +0.73% | 64.3만 |
|---|
| 2026.01.16 | ₩176,508 | ₩180,100 | ₩176,415 | ₩179,739 | +1.83% | 43.4만 |
|---|
| 2026.01.15 | ₩176,828 | ₩178,471 | ₩176,441 | ₩177,229 | +0.23% | 37.7만 |
|---|
| 2026.01.14 | ₩174,131 | ₩176,935 | ₩174,131 | ₩176,548 | +1.39% | 71만 |
|---|
| 2026.01.13 | ₩171,100 | ₩173,771 | ₩171,100 | ₩173,664 | +1.50% | 33.9만 |
|---|
| 2026.01.12 | ₩170,566 | ₩172,622 | ₩170,473 | ₩171,300 | +0.43% | 39.2만 |
|---|
| 2026.01.09 | ₩170,139 | ₩171,968 | ₩170,139 | ₩171,087 | +0.56% | 36.4만 |
|---|
| 2026.01.08 | ₩168,817 | ₩171,220 | ₩168,817 | ₩170,139 | +0.78% | 31.3만 |
|---|
| 2026.01.07 | ₩172,409 | ₩172,743 | ₩168,697 | ₩168,817 | -2.08% | 51.2만 |
|---|
| 2026.01.06 | ₩168,096 | ₩173,036 | ₩168,016 | ₩172,409 | +2.57% | 60만 |
|---|
| 2026.01.05 | ₩169,378 | ₩169,591 | ₩166,654 | ₩168,096 | -0.76% | 48.7만 |
|---|
| 2026.01.02 | ₩168,790 | ₩171,381 | ₩167,882 | ₩169,979 | +0.70% | 49.5만 |
|---|
| 2025.12.31 | ₩169,578 | ₩170,806 | ₩168,764 | ₩168,991 | -0.35% | 39.4만 |
|---|
| 2025.12.30 | ₩170,606 | ₩170,793 | ₩169,752 | ₩170,166 | -0.26% | 31.4만 |
|---|
| 2025.12.29 | ₩169,925 | ₩171,407 | ₩169,738 | ₩170,486 | +0.33% | 41만 |
|---|
| 2025.12.26 | ₩170,312 | ₩170,673 | ₩168,697 | ₩169,511 | -0.47% | 30.6만 |
|---|
| 2025.12.24 | ₩170,566 | ₩170,566 | ₩169,364 | ₩170,526 | -0.02% | 12.9만 |
|---|
| 2025.12.23 | ₩169,177 | ₩170,660 | ₩168,243 | ₩169,925 | +0.44% | 39.1만 |
|---|
| 2025.12.22 | ₩167,829 | ₩169,471 | ₩166,574 | ₩169,017 | +0.71% | 48.9만 |
|---|
| 2025.12.19 | ₩170,005 | ₩171,447 | ₩167,856 | ₩168,002 | -1.18% | 82.2만 |
|---|
| 2025.12.18 | ₩169,538 | ₩170,766 | ₩168,563 | ₩170,152 | +0.36% | 48.9만 |
|---|
| 2025.12.17 | ₩168,042 | ₩169,645 | ₩167,508 | ₩168,857 | +0.48% | 36.4만 |
|---|
| 2025.12.16 | ₩171,581 | ₩171,581 | ₩167,482 | ₩168,363 | -1.88% | 42.8만 |
|---|
| 2025.12.15 | ₩168,884 | ₩168,910 | ₩166,694 | ₩168,870 | -0.01% | 30.7만 |
|---|
| 2025.12.12 | ₩168,483 | ₩168,964 | ₩167,094 | ₩168,056 | -0.25% | 32.5만 |
|---|
| 2025.12.11 | ₩168,323 | ₩170,139 | ₩167,522 | ₩168,069 | -0.15% | 28.8만 |
|---|
| 2025.12.10 | ₩166,721 | ₩168,296 | ₩166,600 | ₩167,922 | +0.72% | 36.3만 |
|---|
| 2025.12.09 | ₩167,548 | ₩168,991 | ₩165,732 | ₩166,988 | -0.33% | 41.8만 |
|---|
| 2025.12.08 | ₩169,364 | ₩169,418 | ₩166,160 | ₩166,547 | -1.66% | 32.7만 |
|---|
| 2025.12.05 | ₩168,603 | ₩170,366 | ₩168,002 | ₩169,324 | +0.43% | 44.5만 |
|---|
| 2025.12.04 | ₩170,259 | ₩171,848 | ₩168,323 | ₩168,870 | -0.82% | 53.9만 |
|---|
| 2025.12.03 | ₩171,661 | ₩171,661 | ₩169,017 | ₩171,047 | -0.36% | 51.1만 |
|---|
| 2025.12.02 | ₩174,492 | ₩175,720 | ₩169,979 | ₩171,381 | -1.78% | 94.8만 |
|---|
| 2025.12.01 | ₩173,971 | ₩176,348 | ₩173,744 | ₩174,011 | +0.02% | 72.7만 |
|---|
| 2025.11.28 | ₩174,345 | ₩176,508 | ₩174,345 | ₩175,961 | +0.93% | 18.4만 |
|---|
| 2025.11.26 | ₩173,797 | ₩175,467 | ₩173,797 | ₩174,692 | +0.51% | 26.6만 |
|---|
| 2025.11.25 | ₩173,076 | ₩174,051 | ₩171,167 | ₩172,956 | -0.07% | 40.7만 |
|---|
| 2025.11.24 | ₩171,154 | ₩172,769 | ₩169,044 | ₩172,315 | +0.68% | 32.7만 |
|---|
| 2025.11.21 | ₩169,658 | ₩172,008 | ₩169,044 | ₩170,833 | +0.69% | 37만 |
|---|
| 2025.11.20 | ₩169,658 | ₩170,352 | ₩168,376 | ₩169,271 | -0.23% | 32.3만 |
|---|
| 2025.11.19 | ₩170,459 | ₩170,459 | ₩168,016 | ₩168,550 | -1.12% | 28.4만 |
|---|
| 2025.11.18 | ₩171,247 | ₩171,714 | ₩169,631 | ₩169,698 | -0.90% | 30.4만 |
|---|
| 2025.11.17 | ₩171,768 | ₩173,036 | ₩170,446 | ₩170,686 | -0.63% | 26.8만 |
|---|
| 2025.11.14 | ₩172,769 | ₩173,544 | ₩170,299 | ₩171,300 | -0.85% | 32.5만 |
|---|
| 2025.11.13 | ₩173,904 | ₩174,599 | ₩172,369 | ₩172,476 | -0.82% | 26.4만 |
|---|
| 2025.11.12 | ₩171,634 | ₩174,799 | ₩170,499 | ₩174,438 | +1.63% | 35.5만 |
|---|
| 2025.11.11 | ₩171,875 | ₩172,943 | ₩170,793 | ₩171,875 | 0.00% | 62.2만 |
|---|
| 2025.11.10 | ₩173,023 | ₩173,597 | ₩170,913 | ₩171,981 | -0.60% | 32.1만 |
|---|
| 2025.11.07 | ₩170,272 | ₩173,170 | ₩170,272 | ₩172,836 | +1.51% | 40.3만 |
|---|
| 2025.11.06 | ₩171,060 | ₩172,783 | ₩170,366 | ₩170,887 | -0.10% | 45.7만 |
|---|
| 2025.11.05 | ₩172,222 | ₩173,757 | ₩171,421 | ₩171,528 | -0.40% | 47.8만 |
|---|
| 2025.11.04 | ₩173,717 | ₩175,106 | ₩172,035 | ₩173,010 | -0.41% | 38.7만 |
|---|
| 2025.11.03 | ₩172,182 | ₩173,637 | ₩169,164 | ₩173,076 | +0.52% | 43.9만 |
|---|
| 2025.10.31 | ₩173,651 | ₩174,866 | ₩171,180 | ₩172,275 | -0.79% | 55.2만 |
|---|
| 2025.10.30 | ₩178,177 | ₩179,392 | ₩174,692 | ₩175,079 | -1.74% | 44.9만 |
|---|
| 2025.10.29 | ₩179,592 | ₩180,834 | ₩176,975 | ₩178,658 | -0.52% | 41.9만 |
|---|
| 2025.10.28 | ₩181,969 | ₩182,183 | ₩179,472 | ₩180,193 | -0.98% | 29.9만 |
|---|
| 2025.10.27 | ₩181,382 | ₩182,984 | ₩179,980 | ₩182,330 | +0.52% | 42.2만 |
|---|
| 2025.10.24 | ₩180,247 | ₩181,635 | ₩178,725 | ₩180,367 | +0.07% | 40.2만 |
|---|
| 2025.10.23 | ₩182,543 | ₩182,610 | ₩177,736 | ₩179,245 | -1.81% | 55.7만 |
|---|
| 2025.10.22 | ₩182,610 | ₩182,690 | ₩181,021 | ₩181,569 | -0.57% | 51.3만 |
|---|
| 2025.10.21 | ₩183,892 | ₩184,172 | ₩180,727 | ₩181,288 | -1.42% | 32.5만 |
|---|
| 2025.10.20 | ₩182,704 | ₩184,306 | ₩181,048 | ₩183,865 | +0.64% | 37.8만 |
|---|
| 2025.10.17 | ₩181,889 | ₩182,997 | ₩180,808 | ₩181,422 | -0.26% | 27.4만 |
|---|
| 2025.10.16 | ₩182,250 | ₩183,158 | ₩180,207 | ₩181,395 | -0.47% | 24.6만 |
|---|
| 2025.10.15 | ₩181,262 | ₩182,637 | ₩180,260 | ₩181,595 | +0.18% | 31.7만 |
|---|
| 2025.10.14 | ₩179,432 | ₩181,689 | ₩179,259 | ₩180,487 | +0.59% | 36.4만 |
|---|
| 2025.10.13 | ₩179,192 | ₩181,248 | ₩178,805 | ₩178,871 | -0.18% | 35.4만 |
|---|
| 2025.10.10 | ₩180,527 | ₩181,315 | ₩179,152 | ₩179,539 | -0.55% | 53.2만 |
|---|