시장 데이터를 불러오는 중
전체 종목
iShares U.S. Utilities ETF 과거 주가
iShares U.S. Utilities ETF · IDU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Utilities ETF · IDU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩140,634 | ₩141,787 | ₩140,392 | ₩141,612 | +0.70% | 7.8만 |
| 2026.10.08 | ₩140,768 | ₩141,304 | ₩139,320 | ₩140,540 | -0.16% | 10.6만 |
| 2026.10.07 | ₩140,298 | ₩141,465 | ₩139,977 | ₩140,835 | +0.38% | 7.3만 |
| 2026.10.06 | ₩138,354 | ₩140,955 | ₩138,327 | ₩140,808 | +1.77% | 19.5만 |
| 2026.10.05 | ₩136,624 | ₩137,831 | ₩135,578 | ₩137,013 | +0.28% | 16.8만 |
| 2026.10.02 | ₩136,356 | ₩137,281 | ₩136,034 | ₩136,410 | +0.04% | 18.2만 |
| 2026.10.01 | ₩135,163 | ₩135,927 | ₩134,184 | ₩135,833 | +0.50% | 16.5만 |
| 2026.09.30 | ₩136,517 | ₩136,517 | ₩135,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,216 |
| -0.95% |
| 18.3만 |
| 2026.09.29 | ₩134,600 | ₩136,423 | ₩134,090 | ₩136,142 | +1.15% | 13.8만 |
|---|
| 2026.09.28 | ₩135,525 | ₩135,525 | ₩134,264 | ₩134,787 | -0.54% | 26.8만 |
|---|
| 2026.09.25 | ₩135,270 | ₩135,900 | ₩134,439 | ₩135,659 | +0.29% | 34.9만 |
|---|
| 2026.09.24 | ₩136,557 | ₩136,624 | ₩135,216 | ₩135,297 | -0.92% | 48.9만 |
|---|
| 2026.09.23 | ₩138,408 | ₩138,408 | ₩136,262 | ₩136,383 | -1.46% | 39.6만 |
|---|
| 2026.09.22 | ₩139,025 | ₩139,588 | ₩138,595 | ₩138,703 | -0.23% | 7.6만 |
|---|
| 2026.09.21 | ₩139,896 | ₩140,017 | ₩138,917 | ₩139,025 | -0.62% | 10.9만 |
|---|
| 2026.09.18 | ₩140,942 | ₩140,942 | ₩139,534 | ₩139,735 | -0.86% | 16.9만 |
|---|
| 2026.09.17 | ₩141,277 | ₩141,747 | ₩140,513 | ₩141,626 | +0.25% | 5.5만 |
|---|
| 2026.09.16 | ₩141,505 | ₩141,666 | ₩139,963 | ₩140,486 | -0.72% | 9.2만 |
|---|
| 2026.09.15 | ₩142,578 | ₩142,578 | ₩140,567 | ₩140,634 | -1.36% | 185.3만 |
|---|
| 2026.09.14 | ₩144,790 | ₩144,898 | ₩142,927 | ₩143,034 | -1.21% | 8.1만 |
|---|
| 2026.09.11 | ₩146,252 | ₩146,252 | ₩144,562 | ₩144,737 | -1.04% | 4.2만 |
|---|
| 2026.09.10 | ₩146,574 | ₩146,922 | ₩145,112 | ₩145,139 | -0.98% | 5.7만 |
|---|
| 2026.09.09 | ₩148,009 | ₩148,210 | ₩146,131 | ₩146,493 | -1.02% | 6.5만 |
|---|
| 2026.09.08 | ₩146,815 | ₩148,894 | ₩146,815 | ₩148,143 | +0.90% | 5.2만 |
|---|
| 2026.09.04 | ₩146,279 | ₩147,432 | ₩146,279 | ₩146,976 | +0.48% | 8.1만 |
|---|
| 2026.09.03 | ₩146,051 | ₩147,164 | ₩146,051 | ₩146,869 | +0.56% | 8.9만 |
|---|
| 2026.09.02 | ₩144,898 | ₩145,783 | ₩143,664 | ₩145,595 | +0.48% | 6.2만 |
|---|
| 2026.09.01 | ₩144,603 | ₩145,421 | ₩143,999 | ₩145,313 | +0.49% | 10만 |
|---|
| 2026.08.31 | ₩143,664 | ₩144,790 | ₩143,275 | ₩144,267 | +0.42% | 8.7만 |
|---|
| 2026.08.28 | ₩147,579 | ₩147,579 | ₩145,233 | ₩145,716 | -1.26% | 9.7만 |
|---|
| 2026.08.27 | ₩147,445 | ₩147,445 | ₩146,292 | ₩147,016 | -0.29% | 15.4만 |
|---|
| 2026.08.26 | ₩147,700 | ₩148,733 | ₩147,700 | ₩148,156 | +0.31% | 5.5만 |
|---|
| 2026.08.25 | ₩147,606 | ₩148,223 | ₩147,150 | ₩147,566 | -0.03% | 5.4만 |
|---|
| 2026.08.24 | ₩146,601 | ₩147,620 | ₩145,997 | ₩147,539 | +0.64% | 12.5만 |
|---|
| 2026.08.21 | ₩149,443 | ₩149,443 | ₩146,078 | ₩146,118 | -2.23% | 6.9만 |
|---|
| 2026.08.20 | ₩149,443 | ₩150,637 | ₩149,135 | ₩149,135 | -0.21% | 3.4만 |
|---|
| 2026.08.19 | ₩150,476 | ₩151,026 | ₩149,551 | ₩149,993 | -0.32% | 6.5만 |
|---|
| 2026.08.18 | ₩151,240 | ₩151,964 | ₩149,644 | ₩149,725 | -1.00% | 5.5만 |
|---|
| 2026.08.17 | ₩150,583 | ₩150,637 | ₩149,470 | ₩150,395 | -0.12% | 5.7만 |
|---|
| 2026.08.14 | ₩149,980 | ₩151,240 | ₩149,980 | ₩150,891 | +0.61% | 5.3만 |
|---|
| 2026.08.13 | ₩149,631 | ₩150,529 | ₩149,631 | ₩149,993 | +0.24% | 5.2만 |
|---|
| 2026.08.12 | ₩149,229 | ₩149,725 | ₩148,894 | ₩149,497 | +0.18% | 10.1만 |
|---|
| 2026.08.11 | ₩147,392 | ₩149,162 | ₩147,392 | ₩148,813 | +0.96% | 9만 |
|---|
| 2026.08.10 | ₩148,518 | ₩148,518 | ₩146,936 | ₩147,231 | -0.87% | 38.8만 |
|---|
| 2026.08.07 | ₩147,834 | ₩149,604 | ₩147,432 | ₩148,773 | +0.63% | 5.1만 |
|---|
| 2026.08.06 | ₩149,926 | ₩150,422 | ₩147,177 | ₩147,888 | -1.36% | 15.9만 |
|---|
| 2026.08.05 | ₩150,100 | ₩150,100 | ₩147,405 | ₩148,491 | -1.07% | 91.6만 |
|---|
| 2026.08.04 | ₩150,462 | ₩150,570 | ₩148,304 | ₩150,006 | -0.30% | 16.9만 |
|---|
| 2026.08.03 | ₩150,610 | ₩151,709 | ₩149,510 | ₩150,878 | +0.18% | 12.3만 |
|---|
| 2026.07.31 | ₩151,508 | ₩151,696 | ₩150,610 | ₩150,704 | -0.53% | 11.9만 |
|---|
| 2026.07.30 | ₩153,091 | ₩153,748 | ₩150,757 | ₩151,656 | -0.94% | 57.5만 |
|---|
| 2026.07.29 | ₩155,223 | ₩155,343 | ₩152,434 | ₩152,796 | -1.56% | 18.7만 |
|---|
| 2026.07.28 | ₩155,906 | ₩157,489 | ₩154,566 | ₩154,700 | -0.77% | 5.9만 |
|---|
| 2026.07.27 | ₩156,791 | ₩156,966 | ₩154,981 | ₩155,129 | -1.06% | 16.1만 |
|---|
| 2026.07.24 | ₩157,288 | ₩158,159 | ₩156,550 | ₩157,100 | -0.12% | 56만 |
|---|
| 2026.07.23 | ₩155,531 | ₩157,314 | ₩155,531 | ₩156,926 | +0.90% | 4만 |
|---|
| 2026.07.22 | ₩153,614 | ₩156,175 | ₩153,614 | ₩156,134 | +1.64% | 3.5만 |
|---|
| 2026.07.21 | ₩152,889 | ₩153,211 | ₩152,018 | ₩152,876 | -0.01% | 3.1만 |
|---|
| 2026.07.20 | ₩154,297 | ₩154,726 | ₩152,849 | ₩153,184 | -0.72% | 4.3만 |
|---|
| 2026.07.17 | ₩156,027 | ₩157,006 | ₩153,681 | ₩153,989 | -1.31% | 3.4만 |
|---|
| 2026.07.16 | ₩154,069 | ₩155,437 | ₩154,069 | ₩155,102 | +0.67% | 2.5만 |
|---|
| 2026.07.15 | ₩155,424 | ₩156,336 | ₩153,788 | ₩154,029 | -0.90% | 3만 |
|---|
| 2026.07.14 | ₩156,067 | ₩157,221 | ₩155,075 | ₩155,464 | -0.39% | 5.1만 |
|---|
| 2026.07.13 | ₩154,619 | ₩156,000 | ₩154,619 | ₩155,611 | +0.64% | 6.1만 |
|---|
| 2026.07.10 | ₩153,640 | ₩154,686 | ₩153,560 | ₩154,458 | +0.53% | 5.9만 |
|---|
| 2026.07.09 | ₩154,887 | ₩154,887 | ₩153,386 | ₩153,573 | -0.85% | 7.8만 |
|---|
| 2026.07.08 | ₩155,585 | ₩155,772 | ₩154,244 | ₩154,311 | -0.82% | 4.9만 |
|---|
| 2026.07.07 | ₩155,182 | ₩157,368 | ₩155,102 | ₩155,504 | +0.21% | 6.9만 |
|---|
| 2026.07.06 | ₩155,249 | ₩155,249 | ₩153,372 | ₩153,868 | -0.89% | 6.9만 |
|---|
| 2026.07.02 | ₩152,930 | ₩155,343 | ₩152,930 | ₩155,209 | +1.49% | 8.5만 |
|---|
| 2026.07.01 | ₩153,707 | ₩153,707 | ₩151,669 | ₩151,937 | -1.15% | 10.3만 |
|---|
| 2026.06.30 | ₩155,531 | ₩155,571 | ₩153,681 | ₩153,681 | -1.19% | 9.4만 |
|---|
| 2026.06.29 | ₩156,657 | ₩156,885 | ₩155,249 | ₩155,880 | -0.50% | 9만 |
|---|
| 2026.06.26 | ₩155,920 | ₩156,671 | ₩155,786 | ₩156,644 | +0.46% | 4.2만 |
|---|
| 2026.06.25 | ₩154,753 | ₩156,550 | ₩154,418 | ₩155,464 | +0.46% | 8만 |
|---|
| 2026.06.24 | ₩153,238 | ₩154,579 | ₩153,091 | ₩154,539 | +0.85% | 8.8만 |
|---|
| 2026.06.23 | ₩151,669 | ₩153,064 | ₩150,918 | ₩152,782 | +0.73% | 7.7만 |
|---|
| 2026.06.22 | ₩150,757 | ₩152,246 | ₩150,744 | ₩151,481 | +0.48% | 9.1만 |
|---|
| 2026.06.18 | ₩150,623 | ₩152,541 | ₩150,060 | ₩150,838 | +0.14% | 8.9만 |
|---|
| 2026.06.17 | ₩150,905 | ₩152,031 | ₩149,256 | ₩149,926 | -0.65% | 11.3만 |
|---|
| 2026.06.16 | ₩151,052 | ₩153,131 | ₩151,052 | ₩151,817 | +0.51% | 7.2만 |
|---|
| 2026.06.15 | ₩149,966 | ₩151,562 | ₩149,229 | ₩150,744 | +0.52% | 9.4만 |
|---|
| 2026.06.12 | ₩149,631 | ₩151,093 | ₩149,631 | ₩150,959 | +0.89% | 54.1만 |
|---|
| 2026.06.11 | ₩150,382 | ₩151,133 | ₩149,349 | ₩149,349 | -0.69% | 9.4만 |
|---|
| 2026.06.10 | ₩150,248 | ₩150,248 | ₩148,907 | ₩149,577 | -0.45% | 7.5만 |
|---|
| 2026.06.09 | ₩148,223 | ₩149,698 | ₩147,821 | ₩149,537 | +0.89% | 9.4만 |
|---|
| 2026.06.08 | ₩150,543 | ₩150,543 | ₩147,633 | ₩147,714 | -1.88% | 12.4만 |
|---|
| 2026.06.05 | ₩149,618 | ₩151,414 | ₩149,618 | ₩150,489 | +0.58% | 5.8만 |
|---|
| 2026.06.04 | ₩149,148 | ₩149,457 | ₩147,392 | ₩149,242 | +0.06% | 10만 |
|---|
| 2026.06.03 | ₩148,759 | ₩150,610 | ₩148,304 | ₩148,357 | -0.27% | 8.6만 |
|---|
| 2026.06.02 | ₩146,520 | ₩148,853 | ₩146,520 | ₩148,773 | +1.54% | 8.4만 |
|---|
| 2026.06.01 | ₩148,920 | ₩148,934 | ₩146,239 | ₩146,265 | -1.78% | 5.7만 |
|---|
| 2026.05.29 | ₩151,200 | ₩151,200 | ₩149,859 | ₩150,328 | -0.58% | 12.1만 |
|---|
| 2026.05.28 | ₩152,259 | ₩153,010 | ₩150,972 | ₩150,999 | -0.83% | 48.1만 |
|---|
| 2026.05.27 | ₩153,158 | ₩153,359 | ₩152,246 | ₩152,661 | -0.32% | 20.7만 |
|---|
| 2026.05.26 | ₩153,935 | ₩154,271 | ₩153,412 | ₩153,412 | -0.34% | 6.5만 |
|---|
| 2026.05.22 | ₩152,608 | ₩153,721 | ₩152,085 | ₩153,506 | +0.59% | 42.6만 |
|---|
| 2026.05.21 | ₩151,012 | ₩152,313 | ₩150,570 | ₩152,313 | +0.86% | 8만 |
|---|
| 2026.05.20 | ₩151,414 | ₩152,031 | ₩150,704 | ₩150,918 | -0.33% | 6.2만 |
|---|
| 2026.05.19 | ₩148,961 | ₩150,918 | ₩148,759 | ₩150,529 | +1.05% | 11.9만 |
|---|
| 2026.05.18 | ₩149,497 | ₩149,872 | ₩148,049 | ₩149,269 | -0.15% | 48.9만 |
|---|
| 2026.05.15 | ₩151,696 | ₩151,696 | ₩148,880 | ₩148,947 | -1.81% | 6.8만 |
|---|
| 2026.05.14 | ₩151,200 | ₩152,125 | ₩151,079 | ₩152,085 | +0.59% | 4.5만 |
|---|
| 2026.05.13 | ₩151,709 | ₩151,709 | ₩150,167 | ₩151,186 | -0.34% | 6.9만 |
|---|
| 2026.05.12 | ₩152,366 | ₩153,439 | ₩151,589 | ₩152,997 | +0.41% | 87.7만 |
|---|
| 2026.05.11 | ₩152,380 | ₩152,849 | ₩151,803 | ₩152,554 | +0.11% | 4.5만 |
|---|
| 2026.05.08 | ₩153,359 | ₩153,359 | ₩151,254 | ₩151,307 | -1.34% | 3.4만 |
|---|
| 2026.05.07 | ₩154,351 | ₩154,351 | ₩152,420 | ₩152,755 | -1.03% | 5.8만 |
|---|
| 2026.05.06 | ₩156,577 | ₩156,577 | ₩154,431 | ₩154,579 | -1.28% | 18.5만 |
|---|
| 2026.05.05 | ₩157,395 | ₩158,119 | ₩156,765 | ₩156,832 | -0.36% | 17.4만 |
|---|
| 2026.05.04 | ₩156,818 | ₩158,360 | ₩156,134 | ₩157,019 | +0.13% | 20.8만 |
|---|
| 2026.05.01 | ₩158,535 | ₩159,943 | ₩157,422 | ₩157,435 | -0.69% | 134.9만 |
|---|
| 2026.04.30 | ₩155,558 | ₩158,736 | ₩155,558 | ₩158,628 | +1.97% | 5.8만 |
|---|
| 2026.04.29 | ₩156,228 | ₩156,644 | ₩154,539 | ₩154,914 | -0.84% | 4.8만 |
|---|
| 2026.04.28 | ₩157,301 | ₩157,301 | ₩156,215 | ₩156,711 | -0.38% | 6.6만 |
|---|
| 2026.04.27 | ₩156,952 | ₩157,556 | ₩156,443 | ₩156,443 | -0.32% | 5.6만 |
|---|
| 2026.04.24 | ₩156,148 | ₩156,979 | ₩155,437 | ₩156,671 | +0.33% | 5.1만 |
|---|
| 2026.04.23 | ₩153,439 | ₩156,657 | ₩153,426 | ₩156,510 | +2.00% | 124.3만 |
|---|
| 2026.04.22 | ₩153,546 | ₩154,512 | ₩151,763 | ₩152,246 | -0.85% | 17.1만 |
|---|
| 2026.04.21 | ₩155,370 | ₩155,544 | ₩152,286 | ₩152,286 | -1.98% | 6.3만 |
|---|
| 2026.04.20 | ₩156,242 | ₩156,858 | ₩154,740 | ₩155,035 | -0.77% | 8.3만 |
|---|
| 2026.04.17 | ₩156,818 | ₩156,818 | ₩154,673 | ₩156,309 | -0.32% | 105만 |
|---|
| 2026.04.16 | ₩155,880 | ₩157,113 | ₩155,437 | ₩156,885 | +0.65% | 166.5만 |
|---|
| 2026.04.15 | ₩156,993 | ₩156,993 | ₩155,611 | ₩155,960 | -0.66% | 9.4만 |
|---|
| 2026.04.14 | ₩157,180 | ₩157,609 | ₩155,786 | ₩157,435 | +0.16% | 9.2만 |
|---|
| 2026.04.13 | ₩158,481 | ₩158,655 | ₩156,443 | ₩157,234 | -0.79% | 41.5만 |
|---|
| 2026.04.10 | ₩159,420 | ₩160,452 | ₩158,696 | ₩158,950 | -0.29% | 5.1만 |
|---|
| 2026.04.09 | ₩158,333 | ₩161,431 | ₩158,333 | ₩159,741 | +0.89% | 18.1만 |
|---|
| 2026.04.08 | ₩157,837 | ₩158,588 | ₩156,228 | ₩158,575 | +0.47% | 11.8만 |
|---|
| 2026.04.07 | ₩156,483 | ₩157,717 | ₩156,483 | ₩157,247 | +0.49% | 4.9만 |
|---|
| 2026.04.06 | ₩156,912 | ₩157,824 | ₩156,698 | ₩156,778 | -0.09% | 3.7만 |
|---|
| 2026.04.02 | ₩156,108 | ₩158,213 | ₩155,893 | ₩157,529 | +0.91% | 9.6만 |
|---|
| 2026.04.01 | ₩155,343 | ₩157,046 | ₩155,343 | ₩156,362 | +0.66% | 22.5만 |
|---|
| 2026.03.31 | ₩155,678 | ₩155,719 | ₩153,707 | ₩155,692 | +0.01% | 8.6만 |
|---|
| 2026.03.30 | ₩156,161 | ₩157,060 | ₩155,303 | ₩155,826 | -0.21% | 42.4만 |
|---|
| 2026.03.27 | ₩154,083 | ₩156,228 | ₩154,083 | ₩154,659 | +0.37% | 10.1만 |
|---|
| 2026.03.26 | ₩153,184 | ₩154,257 | ₩152,997 | ₩153,949 | +0.50% | 7.3만 |
|---|
| 2026.03.25 | ₩154,351 | ₩154,606 | ₩153,305 | ₩153,520 | -0.54% | 8.1만 |
|---|
| 2026.03.24 | ₩151,468 | ₩154,498 | ₩151,468 | ₩153,010 | +1.02% | 9.4만 |
|---|
| 2026.03.23 | ₩152,755 | ₩153,466 | ₩151,817 | ₩152,085 | -0.44% | 10만 |
|---|
| 2026.03.20 | ₩156,698 | ₩157,288 | ₩150,221 | ₩150,945 | -3.67% | 17.9만 |
|---|
| 2026.03.19 | ₩157,341 | ₩158,106 | ₩155,531 | ₩156,993 | -0.22% | 108.7만 |
|---|
| 2026.03.18 | ₩158,374 | ₩158,856 | ₩157,556 | ₩157,583 | -0.50% | 24.1만 |
|---|
| 2026.03.17 | ₩159,956 | ₩160,090 | ₩158,655 | ₩158,749 | -0.75% | 7.1만 |
|---|
| 2026.03.16 | ₩160,573 | ₩160,774 | ₩159,125 | ₩159,943 | -0.39% | 8.8만 |
|---|
| 2026.03.13 | ₩159,044 | ₩160,144 | ₩158,950 | ₩159,192 | +0.09% | 4.2만 |
|---|
| 2026.03.12 | ₩156,081 | ₩159,567 | ₩156,081 | ₩157,811 | +1.11% | 16.1만 |
|---|
| 2026.03.11 | ₩157,730 | ₩157,730 | ₩156,242 | ₩156,684 | -0.66% | 9.1만 |
|---|
| 2026.03.10 | ₩158,535 | ₩159,366 | ₩157,690 | ₩157,784 | -0.47% | 6.5만 |
|---|
| 2026.03.09 | ₩158,226 | ₩159,487 | ₩156,563 | ₩159,178 | +0.60% | 7.4만 |
|---|
| 2026.03.06 | ₩158,561 | ₩159,527 | ₩157,703 | ₩158,789 | +0.14% | 4.1만 |
|---|
| 2026.03.05 | ₩159,513 | ₩159,527 | ₩157,931 | ₩159,406 | -0.07% | 5.3만 |
|---|
| 2026.03.04 | ₩160,130 | ₩160,962 | ₩159,004 | ₩160,492 | +0.23% | 7.7만 |
|---|
| 2026.03.03 | ₩158,669 | ₩160,948 | ₩156,322 | ₩159,902 | +0.78% | 11.3만 |
|---|
| 2026.03.02 | ₩160,921 | ₩161,780 | ₩160,801 | ₩160,854 | -0.04% | 36.7만 |
|---|
| 2026.02.27 | ₩159,916 | ₩162,008 | ₩159,916 | ₩161,847 | +1.21% | 4.2만 |
|---|
| 2026.02.26 | ₩159,782 | ₩160,090 | ₩158,991 | ₩159,902 | +0.08% | 3.2만 |
|---|
| 2026.02.25 | ₩159,487 | ₩160,318 | ₩157,784 | ₩160,157 | +0.42% | 4.3만 |
|---|
| 2026.02.24 | ₩158,025 | ₩159,715 | ₩157,006 | ₩159,607 | +1.00% | 7.8만 |
|---|
| 2026.02.23 | ₩157,194 | ₩158,923 | ₩157,180 | ₩158,038 | +0.54% | 6.2만 |
|---|
| 2026.02.20 | ₩157,006 | ₩157,422 | ₩155,866 | ₩157,073 | +0.04% | 4.1만 |
|---|
| 2026.02.19 | ₩155,531 | ₩156,684 | ₩155,518 | ₩156,550 | +0.66% | 7.8만 |
|---|
| 2026.02.18 | ₩157,636 | ₩157,636 | ₩154,686 | ₩154,968 | -1.69% | 8.1만 |
|---|
| 2026.02.17 | ₩158,642 | ₩159,017 | ₩157,113 | ₩157,435 | -0.76% | 9.5만 |
|---|
| 2026.02.13 | ₩153,788 | ₩158,132 | ₩153,788 | ₩157,918 | +2.69% | 10.6만 |
|---|
| 2026.02.12 | ₩152,474 | ₩155,115 | ₩152,474 | ₩153,895 | +0.93% | 13.2만 |
|---|
| 2026.02.11 | ₩151,186 | ₩152,058 | ₩150,516 | ₩152,004 | +0.54% | 5.9만 |
|---|
| 2026.02.10 | ₩149,215 | ₩151,656 | ₩149,014 | ₩150,717 | +1.01% | 9만 |
|---|
| 2026.02.09 | ₩147,941 | ₩148,545 | ₩146,922 | ₩148,464 | +0.35% | 7.1만 |
|---|
| 2026.02.06 | ₩148,357 | ₩149,376 | ₩146,708 | ₩147,821 | -0.36% | 6.6만 |
|---|
| 2026.02.05 | ₩147,338 | ₩147,727 | ₩146,172 | ₩146,976 | -0.25% | 8.9만 |
|---|
| 2026.02.04 | ₩147,861 | ₩148,371 | ₩146,560 | ₩146,721 | -0.77% | 3.3만 |
|---|
| 2026.02.03 | ₩145,568 | ₩147,700 | ₩145,447 | ₩147,352 | +1.23% | 6.7만 |
|---|
| 2026.02.02 | ₩147,566 | ₩147,834 | ₩145,045 | ₩145,327 | -1.52% | 12만 |
|---|
| 2026.01.30 | ₩147,070 | ₩147,459 | ₩145,622 | ₩147,244 | +0.12% | 8.6만 |
|---|
| 2026.01.29 | ₩148,317 | ₩149,108 | ₩146,775 | ₩147,499 | -0.55% | 84.7만 |
|---|
| 2026.01.28 | ₩148,009 | ₩148,853 | ₩147,539 | ₩147,915 | -0.06% | 4.7만 |
|---|
| 2026.01.27 | ₩146,520 | ₩148,531 | ₩145,635 | ₩148,169 | +1.13% | 9.5만 |
|---|
| 2026.01.26 | ₩146,185 | ₩147,445 | ₩145,917 | ₩146,507 | +0.22% | 5만 |
|---|
| 2026.01.23 | ₩146,118 | ₩146,118 | ₩144,764 | ₩145,488 | -0.43% | 54.6만 |
|---|
| 2026.01.22 | ₩147,352 | ₩147,365 | ₩145,689 | ₩145,997 | -0.92% | 11.7만 |
|---|
| 2026.01.21 | ₩147,097 | ₩147,150 | ₩145,662 | ₩146,762 | -0.23% | 12.2만 |
|---|
| 2026.01.20 | ₩146,788 | ₩147,392 | ₩145,769 | ₩146,145 | -0.44% | 15.2만 |
|---|
| 2026.01.16 | ₩146,842 | ₩148,049 | ₩146,306 | ₩147,620 | +0.53% | 11.4만 |
|---|
| 2026.01.15 | ₩147,459 | ₩149,028 | ₩147,459 | ₩148,464 | +0.68% | 13만 |
|---|
| 2026.01.14 | ₩145,488 | ₩147,110 | ₩145,488 | ₩146,788 | +0.89% | 9.6만 |
|---|
| 2026.01.13 | ₩145,179 | ₩145,984 | ₩144,361 | ₩145,783 | +0.42% | 7.2만 |
|---|
| 2026.01.12 | ₩144,402 | ₩145,434 | ₩144,281 | ₩144,911 | +0.35% | 20.2만 |
|---|
| 2026.01.09 | ₩144,831 | ₩146,024 | ₩144,804 | ₩144,804 | -0.02% | 26.7만 |
|---|
| 2026.01.08 | ₩142,350 | ₩143,905 | ₩142,350 | ₩143,020 | +0.47% | 21.8만 |
|---|
| 2026.01.07 | ₩146,426 | ₩146,426 | ₩142,243 | ₩142,538 | -2.66% | 23.5만 |
|---|
| 2026.01.06 | ₩145,407 | ₩146,185 | ₩144,777 | ₩145,970 | +0.39% | 17.7만 |
|---|
| 2026.01.05 | ₩146,802 | ₩146,896 | ₩143,329 | ₩145,367 | -0.98% | 35.6만 |
|---|
| 2026.01.02 | ₩145,649 | ₩147,378 | ₩145,193 | ₩146,855 | +0.83% | 141.9만 |
|---|
| 2025.12.31 | ₩146,198 | ₩146,212 | ₩145,219 | ₩145,300 | -0.61% | 11.2만 |
|---|
| 2025.12.30 | ₩146,051 | ₩146,493 | ₩145,863 | ₩146,292 | +0.17% | 9.4만 |
|---|
| 2025.12.29 | ₩145,769 | ₩146,735 | ₩145,769 | ₩146,051 | +0.19% | 5.1만 |
|---|
| 2025.12.26 | ₩145,689 | ₩145,903 | ₩145,206 | ₩145,729 | +0.03% | 6.9만 |
|---|
| 2025.12.24 | ₩145,206 | ₩145,930 | ₩145,206 | ₩145,903 | +0.48% | 1.3만 |
|---|
| 2025.12.23 | ₩144,442 | ₩145,541 | ₩144,308 | ₩145,152 | +0.49% | 84.3만 |
|---|
| 2025.12.22 | ₩143,999 | ₩144,857 | ₩143,315 | ₩144,764 | +0.53% | 10.5만 |
|---|
| 2025.12.19 | ₩145,649 | ₩146,332 | ₩143,959 | ₩144,013 | -1.12% | 11.5만 |
|---|
| 2025.12.18 | ₩145,260 | ₩146,547 | ₩145,260 | ₩145,836 | +0.40% | 8.3만 |
|---|
| 2025.12.17 | ₩145,461 | ₩145,461 | ₩143,905 | ₩144,509 | -0.65% | 15.2만 |
|---|
| 2025.12.16 | ₩145,917 | ₩146,172 | ₩144,656 | ₩145,514 | -0.28% | 13.7만 |
|---|
| 2025.12.15 | ₩146,306 | ₩147,016 | ₩145,742 | ₩146,882 | +0.39% | 8.6만 |
|---|
| 2025.12.12 | ₩146,440 | ₩147,150 | ₩145,367 | ₩145,608 | -0.57% | 7.3만 |
|---|
| 2025.12.11 | ₩144,817 | ₩146,225 | ₩144,817 | ₩146,078 | +0.87% | 14만 |
|---|
| 2025.12.10 | ₩145,005 | ₩145,166 | ₩143,838 | ₩144,857 | -0.10% | 30.9만 |
|---|
| 2025.12.09 | ₩145,407 | ₩146,265 | ₩144,857 | ₩144,938 | -0.32% | 63만 |
|---|
| 2025.12.08 | ₩147,097 | ₩147,097 | ₩144,737 | ₩145,005 | -1.42% | 7.5만 |
|---|
| 2025.12.05 | ₩148,156 | ₩148,236 | ₩146,762 | ₩146,882 | -0.86% | 12.9만 |
|---|
| 2025.12.04 | ₩148,518 | ₩149,242 | ₩147,646 | ₩148,143 | -0.25% | 6만 |
|---|
| 2025.12.03 | ₩149,014 | ₩149,256 | ₩147,982 | ₩148,464 | -0.37% | 124.2만 |
|---|
| 2025.12.02 | ₩150,583 | ₩150,583 | ₩148,719 | ₩148,907 | -1.11% | 8.2만 |
|---|
| 2025.12.01 | ₩152,581 | ₩152,581 | ₩149,886 | ₩149,926 | -1.74% | 7.8만 |
|---|
| 2025.11.28 | ₩152,568 | ₩153,372 | ₩152,568 | ₩153,278 | +0.47% | 2.1만 |
|---|
| 2025.11.26 | ₩151,039 | ₩152,434 | ₩151,039 | ₩152,273 | +0.82% | 4만 |
|---|
| 2025.11.25 | ₩150,945 | ₩151,160 | ₩149,899 | ₩150,382 | -0.37% | 7.4만 |
|---|
| 2025.11.24 | ₩149,685 | ₩151,012 | ₩148,666 | ₩150,717 | +0.69% | 5.1만 |
|---|
| 2025.11.21 | ₩149,792 | ₩149,846 | ₩148,411 | ₩149,416 | -0.25% | 5.9만 |
|---|
| 2025.11.20 | ₩150,851 | ₩151,683 | ₩149,068 | ₩149,162 | -1.12% | 10.5만 |
|---|
| 2025.11.19 | ₩150,865 | ₩151,133 | ₩149,443 | ₩149,846 | -0.68% | 5.5만 |
|---|
| 2025.11.18 | ₩150,865 | ₩151,830 | ₩150,623 | ₩150,637 | -0.15% | 2.8만 |
|---|
| 2025.11.17 | ₩150,006 | ₩151,361 | ₩150,006 | ₩150,932 | +0.62% | 7.6만 |
|---|
| 2025.11.14 | ₩149,162 | ₩150,717 | ₩148,880 | ₩149,779 | +0.41% | 14.4만 |
|---|
| 2025.11.13 | ₩150,717 | ₩150,811 | ₩149,296 | ₩149,430 | -0.85% | 6.3만 |
|---|
| 2025.11.12 | ₩151,146 | ₩151,321 | ₩150,529 | ₩151,240 | +0.06% | 2.7만 |
|---|
| 2025.11.11 | ₩150,905 | ₩151,160 | ₩150,208 | ₩151,012 | +0.07% | 2.6만 |
|---|
| 2025.11.10 | ₩151,186 | ₩151,683 | ₩149,524 | ₩150,838 | -0.23% | 4만 |
|---|
| 2025.11.07 | ₩148,277 | ₩150,891 | ₩148,277 | ₩150,891 | +1.76% | 4.9만 |
|---|
| 2025.11.06 | ₩149,215 | ₩150,342 | ₩148,840 | ₩149,041 | -0.12% | 7.4만 |
|---|
| 2025.11.05 | ₩149,604 | ₩150,315 | ₩149,175 | ₩149,644 | +0.03% | 72.6만 |
|---|
| 2025.11.04 | ₩150,006 | ₩150,006 | ₩149,001 | ₩149,577 | -0.29% | 65.5만 |
|---|
| 2025.11.03 | ₩149,899 | ₩150,248 | ₩148,397 | ₩149,886 | -0.01% | 139만 |
|---|
| 2025.10.31 | ₩150,462 | ₩150,650 | ₩149,215 | ₩149,953 | -0.34% | 3.9만 |
|---|
| 2025.10.30 | ₩151,186 | ₩152,621 | ₩150,865 | ₩151,012 | -0.12% | 5만 |
|---|
| 2025.10.29 | ₩152,004 | ₩152,675 | ₩150,945 | ₩151,428 | -0.38% | 7.8만 |
|---|
| 2025.10.28 | ₩154,767 | ₩154,767 | ₩151,911 | ₩151,991 | -1.79% | 11.1만 |
|---|
| 2025.10.27 | ₩154,659 | ₩154,887 | ₩153,037 | ₩154,673 | +0.01% | 16.6만 |
|---|
| 2025.10.24 | ₩153,909 | ₩155,075 | ₩153,493 | ₩154,445 | +0.35% | 9.4만 |
|---|
| 2025.10.23 | ₩153,761 | ₩153,761 | ₩152,058 | ₩152,782 | -0.64% | 9.5만 |
|---|
| 2025.10.22 | ₩153,372 | ₩153,573 | ₩152,326 | ₩152,943 | -0.28% | 5.4만 |
|---|
| 2025.10.21 | ₩154,914 | ₩154,914 | ₩152,568 | ₩153,198 | -1.11% | 12만 |
|---|
| 2025.10.20 | ₩155,705 | ₩156,054 | ₩154,150 | ₩154,740 | -0.62% | 8.3만 |
|---|
| 2025.10.17 | ₩155,531 | ₩155,531 | ₩154,110 | ₩154,740 | -0.51% | 5.7만 |
|---|
| 2025.10.16 | ₩157,127 | ₩157,878 | ₩155,088 | ₩155,209 | -1.22% | 8.7만 |
|---|
| 2025.10.15 | ₩155,732 | ₩157,221 | ₩155,638 | ₩156,671 | +0.60% | 7.1만 |
|---|
| 2025.10.14 | ₩153,573 | ₩155,611 | ₩153,479 | ₩154,954 | +0.90% | 6만 |
|---|
| 2025.10.13 | ₩152,943 | ₩154,539 | ₩152,903 | ₩153,788 | +0.55% | 8.2만 |
|---|
| 2025.10.10 | ₩153,909 | ₩154,552 | ₩152,635 | ₩152,769 | -0.74% | 9.9만 |
|---|