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 | ₩139,918 | ₩141,066 | ₩139,678 | ₩140,892 | +0.70% | 7.8만 |
| 2026.10.08 | ₩140,052 | ₩140,585 | ₩138,611 | ₩139,825 | -0.16% | 10.6만 |
| 2026.10.07 | ₩139,585 | ₩140,745 | ₩139,265 | ₩140,118 | +0.38% | 7.3만 |
| 2026.10.06 | ₩137,650 | ₩140,238 | ₩137,624 | ₩140,092 | +1.77% | 19.5만 |
| 2026.10.05 | ₩135,929 | ₩137,130 | ₩134,889 | ₩136,316 | +0.28% | 16.8만 |
| 2026.10.02 | ₩135,663 | ₩136,583 | ₩135,342 | ₩135,716 | +0.04% | 18.2만 |
| 2026.10.01 | ₩134,475 | ₩135,236 | ₩133,501 | ₩135,142 | +0.50% | 16.5만 |
| 2026.09.30 | ₩135,823 | ₩135,823 | ₩134,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,529 |
| -0.95% |
| 18.3만 |
| 2026.09.29 | ₩133,915 | ₩135,729 | ₩133,408 | ₩135,449 | +1.15% | 13.8만 |
|---|
| 2026.09.28 | ₩134,835 | ₩134,835 | ₩133,581 | ₩134,102 | -0.54% | 26.8만 |
|---|
| 2026.09.25 | ₩134,582 | ₩135,209 | ₩133,755 | ₩134,969 | +0.29% | 34.9만 |
|---|
| 2026.09.24 | ₩135,863 | ₩135,929 | ₩134,529 | ₩134,609 | -0.92% | 48.9만 |
|---|
| 2026.09.23 | ₩137,704 | ₩137,704 | ₩135,569 | ₩135,689 | -1.46% | 39.6만 |
|---|
| 2026.09.22 | ₩138,317 | ₩138,878 | ₩137,891 | ₩137,997 | -0.23% | 7.6만 |
|---|
| 2026.09.21 | ₩139,185 | ₩139,305 | ₩138,211 | ₩138,317 | -0.62% | 10.9만 |
|---|
| 2026.09.18 | ₩140,225 | ₩140,225 | ₩138,824 | ₩139,024 | -0.86% | 16.9만 |
|---|
| 2026.09.17 | ₩140,559 | ₩141,026 | ₩139,798 | ₩140,906 | +0.25% | 5.5만 |
|---|
| 2026.09.16 | ₩140,785 | ₩140,946 | ₩139,251 | ₩139,772 | -0.72% | 9.2만 |
|---|
| 2026.09.15 | ₩141,853 | ₩141,853 | ₩139,852 | ₩139,918 | -1.36% | 185.3만 |
|---|
| 2026.09.14 | ₩144,054 | ₩144,161 | ₩142,200 | ₩142,306 | -1.21% | 8.1만 |
|---|
| 2026.09.11 | ₩145,508 | ₩145,508 | ₩143,827 | ₩144,001 | -1.04% | 4.2만 |
|---|
| 2026.09.10 | ₩145,828 | ₩146,175 | ₩144,374 | ₩144,401 | -0.98% | 5.7만 |
|---|
| 2026.09.09 | ₩147,256 | ₩147,456 | ₩145,388 | ₩145,748 | -1.02% | 6.5만 |
|---|
| 2026.09.08 | ₩146,068 | ₩148,136 | ₩146,068 | ₩147,389 | +0.90% | 5.2만 |
|---|
| 2026.09.04 | ₩145,535 | ₩146,682 | ₩145,535 | ₩146,229 | +0.48% | 8.1만 |
|---|
| 2026.09.03 | ₩145,308 | ₩146,415 | ₩145,308 | ₩146,122 | +0.56% | 8.9만 |
|---|
| 2026.09.02 | ₩144,161 | ₩145,041 | ₩142,933 | ₩144,854 | +0.48% | 6.2만 |
|---|
| 2026.09.01 | ₩143,867 | ₩144,681 | ₩143,267 | ₩144,574 | +0.49% | 10만 |
|---|
| 2026.08.31 | ₩142,933 | ₩144,054 | ₩142,546 | ₩143,534 | +0.42% | 8.7만 |
|---|
| 2026.08.28 | ₩146,829 | ₩146,829 | ₩144,494 | ₩144,974 | -1.26% | 9.7만 |
|---|
| 2026.08.27 | ₩146,695 | ₩146,695 | ₩145,548 | ₩146,269 | -0.29% | 15.4만 |
|---|
| 2026.08.26 | ₩146,949 | ₩147,976 | ₩146,949 | ₩147,402 | +0.31% | 5.5만 |
|---|
| 2026.08.25 | ₩146,856 | ₩147,469 | ₩146,402 | ₩146,816 | -0.03% | 5.4만 |
|---|
| 2026.08.24 | ₩145,855 | ₩146,869 | ₩145,255 | ₩146,789 | +0.64% | 12.5만 |
|---|
| 2026.08.21 | ₩148,683 | ₩148,683 | ₩145,335 | ₩145,375 | -2.23% | 6.9만 |
|---|
| 2026.08.20 | ₩148,683 | ₩149,871 | ₩148,376 | ₩148,376 | -0.21% | 3.4만 |
|---|
| 2026.08.19 | ₩149,710 | ₩150,257 | ₩148,790 | ₩149,230 | -0.32% | 6.5만 |
|---|
| 2026.08.18 | ₩150,471 | ₩151,191 | ₩148,883 | ₩148,963 | -1.00% | 5.5만 |
|---|
| 2026.08.17 | ₩149,817 | ₩149,871 | ₩148,710 | ₩149,630 | -0.12% | 5.7만 |
|---|
| 2026.08.14 | ₩149,217 | ₩150,471 | ₩149,217 | ₩150,124 | +0.61% | 5.3만 |
|---|
| 2026.08.13 | ₩148,870 | ₩149,764 | ₩148,870 | ₩149,230 | +0.24% | 5.2만 |
|---|
| 2026.08.12 | ₩148,470 | ₩148,963 | ₩148,136 | ₩148,737 | +0.18% | 10.1만 |
|---|
| 2026.08.11 | ₩146,642 | ₩148,403 | ₩146,642 | ₩148,056 | +0.96% | 9만 |
|---|
| 2026.08.10 | ₩147,763 | ₩147,763 | ₩146,188 | ₩146,482 | -0.87% | 38.8만 |
|---|
| 2026.08.07 | ₩147,082 | ₩148,843 | ₩146,682 | ₩148,016 | +0.63% | 5.1만 |
|---|
| 2026.08.06 | ₩149,163 | ₩149,657 | ₩146,429 | ₩147,136 | -1.36% | 15.9만 |
|---|
| 2026.08.05 | ₩149,337 | ₩149,337 | ₩146,655 | ₩147,736 | -1.07% | 91.6만 |
|---|
| 2026.08.04 | ₩149,697 | ₩149,804 | ₩147,549 | ₩149,244 | -0.30% | 16.9만 |
|---|
| 2026.08.03 | ₩149,844 | ₩150,938 | ₩148,750 | ₩150,111 | +0.18% | 12.3만 |
|---|
| 2026.07.31 | ₩150,738 | ₩150,924 | ₩149,844 | ₩149,937 | -0.53% | 11.9만 |
|---|
| 2026.07.30 | ₩152,312 | ₩152,966 | ₩149,991 | ₩150,884 | -0.94% | 57.5만 |
|---|
| 2026.07.29 | ₩154,433 | ₩154,553 | ₩151,658 | ₩152,018 | -1.56% | 18.7만 |
|---|
| 2026.07.28 | ₩155,113 | ₩156,688 | ₩153,779 | ₩153,913 | -0.77% | 5.9만 |
|---|
| 2026.07.27 | ₩155,994 | ₩156,167 | ₩154,193 | ₩154,340 | -1.06% | 16.1만 |
|---|
| 2026.07.24 | ₩156,488 | ₩157,355 | ₩155,754 | ₩156,301 | -0.12% | 56만 |
|---|
| 2026.07.23 | ₩154,740 | ₩156,514 | ₩154,740 | ₩156,127 | +0.90% | 4만 |
|---|
| 2026.07.22 | ₩152,832 | ₩155,380 | ₩152,832 | ₩155,340 | +1.64% | 3.5만 |
|---|
| 2026.07.21 | ₩152,112 | ₩152,432 | ₩151,245 | ₩152,098 | -0.01% | 3.1만 |
|---|
| 2026.07.20 | ₩153,513 | ₩153,939 | ₩152,072 | ₩152,405 | -0.72% | 4.3만 |
|---|
| 2026.07.17 | ₩155,234 | ₩156,207 | ₩152,899 | ₩153,206 | -1.31% | 3.4만 |
|---|
| 2026.07.16 | ₩153,286 | ₩154,647 | ₩153,286 | ₩154,313 | +0.67% | 2.5만 |
|---|
| 2026.07.15 | ₩154,633 | ₩155,540 | ₩153,006 | ₩153,246 | -0.90% | 3만 |
|---|
| 2026.07.14 | ₩155,274 | ₩156,421 | ₩154,286 | ₩154,673 | -0.39% | 5.1만 |
|---|
| 2026.07.13 | ₩153,833 | ₩155,207 | ₩153,833 | ₩154,820 | +0.64% | 6.1만 |
|---|
| 2026.07.10 | ₩152,859 | ₩153,899 | ₩152,779 | ₩153,673 | +0.53% | 5.9만 |
|---|
| 2026.07.09 | ₩154,100 | ₩154,100 | ₩152,605 | ₩152,792 | -0.85% | 7.8만 |
|---|
| 2026.07.08 | ₩154,793 | ₩154,980 | ₩153,459 | ₩153,526 | -0.82% | 4.9만 |
|---|
| 2026.07.07 | ₩154,393 | ₩156,568 | ₩154,313 | ₩154,713 | +0.21% | 6.9만 |
|---|
| 2026.07.06 | ₩154,460 | ₩154,460 | ₩152,592 | ₩153,086 | -0.89% | 6.9만 |
|---|
| 2026.07.02 | ₩152,152 | ₩154,553 | ₩152,152 | ₩154,420 | +1.49% | 8.5만 |
|---|
| 2026.07.01 | ₩152,926 | ₩152,926 | ₩150,898 | ₩151,165 | -1.15% | 10.3만 |
|---|
| 2026.06.30 | ₩154,740 | ₩154,780 | ₩152,899 | ₩152,899 | -1.19% | 9.4만 |
|---|
| 2026.06.29 | ₩155,861 | ₩156,087 | ₩154,460 | ₩155,087 | -0.50% | 9만 |
|---|
| 2026.06.26 | ₩155,127 | ₩155,874 | ₩154,993 | ₩155,847 | +0.46% | 4.2만 |
|---|
| 2026.06.25 | ₩153,966 | ₩155,754 | ₩153,633 | ₩154,673 | +0.46% | 8만 |
|---|
| 2026.06.24 | ₩152,459 | ₩153,793 | ₩152,312 | ₩153,753 | +0.85% | 8.8만 |
|---|
| 2026.06.23 | ₩150,898 | ₩152,285 | ₩150,151 | ₩152,005 | +0.73% | 7.7만 |
|---|
| 2026.06.22 | ₩149,991 | ₩151,471 | ₩149,977 | ₩150,711 | +0.48% | 9.1만 |
|---|
| 2026.06.18 | ₩149,857 | ₩151,765 | ₩149,297 | ₩150,071 | +0.14% | 8.9만 |
|---|
| 2026.06.17 | ₩150,137 | ₩151,258 | ₩148,496 | ₩149,163 | -0.65% | 11.3만 |
|---|
| 2026.06.16 | ₩150,284 | ₩152,352 | ₩150,284 | ₩151,045 | +0.51% | 7.2만 |
|---|
| 2026.06.15 | ₩149,204 | ₩150,791 | ₩148,470 | ₩149,977 | +0.52% | 9.4만 |
|---|
| 2026.06.12 | ₩148,870 | ₩150,324 | ₩148,870 | ₩150,191 | +0.89% | 54.1만 |
|---|
| 2026.06.11 | ₩149,617 | ₩150,364 | ₩148,590 | ₩148,590 | -0.69% | 9.4만 |
|---|
| 2026.06.10 | ₩149,484 | ₩149,484 | ₩148,150 | ₩148,817 | -0.45% | 7.5만 |
|---|
| 2026.06.09 | ₩147,469 | ₩148,937 | ₩147,069 | ₩148,777 | +0.89% | 9.4만 |
|---|
| 2026.06.08 | ₩149,777 | ₩149,777 | ₩146,882 | ₩146,962 | -1.88% | 12.4만 |
|---|
| 2026.06.05 | ₩148,857 | ₩150,644 | ₩148,857 | ₩149,724 | +0.58% | 5.8만 |
|---|
| 2026.06.04 | ₩148,390 | ₩148,697 | ₩146,642 | ₩148,483 | +0.06% | 10만 |
|---|
| 2026.06.03 | ₩148,003 | ₩149,844 | ₩147,549 | ₩147,603 | -0.27% | 8.6만 |
|---|
| 2026.06.02 | ₩145,775 | ₩148,096 | ₩145,775 | ₩148,016 | +1.54% | 8.4만 |
|---|
| 2026.06.01 | ₩148,163 | ₩148,176 | ₩145,495 | ₩145,521 | -1.78% | 5.7만 |
|---|
| 2026.05.29 | ₩150,431 | ₩150,431 | ₩149,097 | ₩149,564 | -0.58% | 12.1만 |
|---|
| 2026.05.28 | ₩151,485 | ₩152,232 | ₩150,204 | ₩150,231 | -0.83% | 48.1만 |
|---|
| 2026.05.27 | ₩152,379 | ₩152,579 | ₩151,471 | ₩151,885 | -0.32% | 20.7만 |
|---|
| 2026.05.26 | ₩153,152 | ₩153,486 | ₩152,632 | ₩152,632 | -0.34% | 6.5만 |
|---|
| 2026.05.22 | ₩151,832 | ₩152,939 | ₩151,311 | ₩152,725 | +0.59% | 42.6만 |
|---|
| 2026.05.21 | ₩150,244 | ₩151,538 | ₩149,804 | ₩151,538 | +0.86% | 8만 |
|---|
| 2026.05.20 | ₩150,644 | ₩151,258 | ₩149,937 | ₩150,151 | -0.33% | 6.2만 |
|---|
| 2026.05.19 | ₩148,203 | ₩150,151 | ₩148,003 | ₩149,764 | +1.05% | 11.9만 |
|---|
| 2026.05.18 | ₩148,737 | ₩149,110 | ₩147,296 | ₩148,510 | -0.15% | 48.9만 |
|---|
| 2026.05.15 | ₩150,924 | ₩150,924 | ₩148,123 | ₩148,190 | -1.81% | 6.8만 |
|---|
| 2026.05.14 | ₩150,431 | ₩151,351 | ₩150,311 | ₩151,311 | +0.59% | 4.5만 |
|---|
| 2026.05.13 | ₩150,938 | ₩150,938 | ₩149,404 | ₩150,418 | -0.34% | 6.9만 |
|---|
| 2026.05.12 | ₩151,592 | ₩152,659 | ₩150,818 | ₩152,219 | +0.41% | 87.7만 |
|---|
| 2026.05.11 | ₩151,605 | ₩152,072 | ₩151,031 | ₩151,778 | +0.11% | 4.5만 |
|---|
| 2026.05.08 | ₩152,579 | ₩152,579 | ₩150,484 | ₩150,538 | -1.34% | 3.4만 |
|---|
| 2026.05.07 | ₩153,566 | ₩153,566 | ₩151,645 | ₩151,978 | -1.03% | 5.8만 |
|---|
| 2026.05.06 | ₩155,781 | ₩155,781 | ₩153,646 | ₩153,793 | -1.28% | 18.5만 |
|---|
| 2026.05.05 | ₩156,594 | ₩157,315 | ₩155,967 | ₩156,034 | -0.36% | 17.4만 |
|---|
| 2026.05.04 | ₩156,021 | ₩157,555 | ₩155,340 | ₩156,221 | +0.13% | 20.8만 |
|---|
| 2026.05.01 | ₩157,728 | ₩159,129 | ₩156,621 | ₩156,634 | -0.69% | 134.9만 |
|---|
| 2026.04.30 | ₩154,767 | ₩157,928 | ₩154,767 | ₩157,822 | +1.97% | 5.8만 |
|---|
| 2026.04.29 | ₩155,434 | ₩155,847 | ₩153,753 | ₩154,126 | -0.84% | 4.8만 |
|---|
| 2026.04.28 | ₩156,501 | ₩156,501 | ₩155,420 | ₩155,914 | -0.38% | 6.6만 |
|---|
| 2026.04.27 | ₩156,154 | ₩156,754 | ₩155,647 | ₩155,647 | -0.32% | 5.6만 |
|---|
| 2026.04.24 | ₩155,354 | ₩156,181 | ₩154,647 | ₩155,874 | +0.33% | 5.1만 |
|---|
| 2026.04.23 | ₩152,659 | ₩155,861 | ₩152,645 | ₩155,714 | +2.00% | 124.3만 |
|---|
| 2026.04.22 | ₩152,766 | ₩153,726 | ₩150,991 | ₩151,471 | -0.85% | 17.1만 |
|---|
| 2026.04.21 | ₩154,580 | ₩154,753 | ₩151,511 | ₩151,511 | -1.98% | 6.3만 |
|---|
| 2026.04.20 | ₩155,447 | ₩156,061 | ₩153,953 | ₩154,246 | -0.77% | 8.3만 |
|---|
| 2026.04.17 | ₩156,021 | ₩156,021 | ₩153,886 | ₩155,514 | -0.32% | 105만 |
|---|
| 2026.04.16 | ₩155,087 | ₩156,314 | ₩154,647 | ₩156,087 | +0.65% | 166.5만 |
|---|
| 2026.04.15 | ₩156,194 | ₩156,194 | ₩154,820 | ₩155,167 | -0.66% | 9.4만 |
|---|
| 2026.04.14 | ₩156,381 | ₩156,808 | ₩154,993 | ₩156,634 | +0.16% | 9.2만 |
|---|
| 2026.04.13 | ₩157,675 | ₩157,848 | ₩155,647 | ₩156,434 | -0.79% | 41.5만 |
|---|
| 2026.04.10 | ₩158,609 | ₩159,636 | ₩157,888 | ₩158,142 | -0.29% | 5.1만 |
|---|
| 2026.04.09 | ₩157,528 | ₩160,610 | ₩157,528 | ₩158,929 | +0.89% | 18.1만 |
|---|
| 2026.04.08 | ₩157,035 | ₩157,782 | ₩155,434 | ₩157,768 | +0.47% | 11.8만 |
|---|
| 2026.04.07 | ₩155,687 | ₩156,914 | ₩155,687 | ₩156,448 | +0.49% | 4.9만 |
|---|
| 2026.04.06 | ₩156,114 | ₩157,021 | ₩155,901 | ₩155,981 | -0.09% | 3.7만 |
|---|
| 2026.04.02 | ₩155,314 | ₩157,408 | ₩155,100 | ₩156,728 | +0.91% | 9.6만 |
|---|
| 2026.04.01 | ₩154,553 | ₩156,247 | ₩154,553 | ₩155,567 | +0.66% | 22.5만 |
|---|
| 2026.03.31 | ₩154,887 | ₩154,927 | ₩152,926 | ₩154,900 | +0.01% | 8.6만 |
|---|
| 2026.03.30 | ₩155,367 | ₩156,261 | ₩154,513 | ₩155,033 | -0.21% | 42.4만 |
|---|
| 2026.03.27 | ₩153,299 | ₩155,434 | ₩153,299 | ₩153,873 | +0.37% | 10.1만 |
|---|
| 2026.03.26 | ₩152,405 | ₩153,473 | ₩152,219 | ₩153,166 | +0.50% | 7.3만 |
|---|
| 2026.03.25 | ₩153,566 | ₩153,819 | ₩152,525 | ₩152,739 | -0.54% | 8.1만 |
|---|
| 2026.03.24 | ₩150,698 | ₩153,713 | ₩150,698 | ₩152,232 | +1.02% | 9.4만 |
|---|
| 2026.03.23 | ₩151,978 | ₩152,685 | ₩151,045 | ₩151,311 | -0.44% | 10만 |
|---|
| 2026.03.20 | ₩155,901 | ₩156,488 | ₩149,457 | ₩150,177 | -3.67% | 17.9만 |
|---|
| 2026.03.19 | ₩156,541 | ₩157,301 | ₩154,740 | ₩156,194 | -0.22% | 108.7만 |
|---|
| 2026.03.18 | ₩157,568 | ₩158,048 | ₩156,754 | ₩156,781 | -0.50% | 24.1만 |
|---|
| 2026.03.17 | ₩159,142 | ₩159,276 | ₩157,848 | ₩157,942 | -0.75% | 7.1만 |
|---|
| 2026.03.16 | ₩159,756 | ₩159,956 | ₩158,315 | ₩159,129 | -0.39% | 8.8만 |
|---|
| 2026.03.13 | ₩158,235 | ₩159,329 | ₩158,142 | ₩158,382 | +0.09% | 4.2만 |
|---|
| 2026.03.12 | ₩155,287 | ₩158,756 | ₩155,287 | ₩157,008 | +1.11% | 16.1만 |
|---|
| 2026.03.11 | ₩156,928 | ₩156,928 | ₩155,447 | ₩155,887 | -0.66% | 9.1만 |
|---|
| 2026.03.10 | ₩157,728 | ₩158,555 | ₩156,888 | ₩156,981 | -0.47% | 6.5만 |
|---|
| 2026.03.09 | ₩157,421 | ₩158,675 | ₩155,767 | ₩158,369 | +0.60% | 7.4만 |
|---|
| 2026.03.06 | ₩157,755 | ₩158,715 | ₩156,901 | ₩157,982 | +0.14% | 4.1만 |
|---|
| 2026.03.05 | ₩158,702 | ₩158,715 | ₩157,128 | ₩158,595 | -0.07% | 5.3만 |
|---|
| 2026.03.04 | ₩159,316 | ₩160,143 | ₩158,195 | ₩159,676 | +0.23% | 7.7만 |
|---|
| 2026.03.03 | ₩157,862 | ₩160,130 | ₩155,527 | ₩159,089 | +0.78% | 11.3만 |
|---|
| 2026.03.02 | ₩160,103 | ₩160,957 | ₩159,983 | ₩160,036 | -0.04% | 36.7만 |
|---|
| 2026.02.27 | ₩159,102 | ₩161,184 | ₩159,102 | ₩161,023 | +1.21% | 4.2만 |
|---|
| 2026.02.26 | ₩158,969 | ₩159,276 | ₩158,182 | ₩159,089 | +0.08% | 3.2만 |
|---|
| 2026.02.25 | ₩158,675 | ₩159,503 | ₩156,981 | ₩159,343 | +0.42% | 4.3만 |
|---|
| 2026.02.24 | ₩157,221 | ₩158,902 | ₩156,207 | ₩158,796 | +1.00% | 7.8만 |
|---|
| 2026.02.23 | ₩156,394 | ₩158,115 | ₩156,381 | ₩157,235 | +0.54% | 6.2만 |
|---|
| 2026.02.20 | ₩156,207 | ₩156,621 | ₩155,073 | ₩156,274 | +0.04% | 4.1만 |
|---|
| 2026.02.19 | ₩154,740 | ₩155,887 | ₩154,727 | ₩155,754 | +0.66% | 7.8만 |
|---|
| 2026.02.18 | ₩156,834 | ₩156,834 | ₩153,899 | ₩154,180 | -1.69% | 8.1만 |
|---|
| 2026.02.17 | ₩157,835 | ₩158,209 | ₩156,314 | ₩156,634 | -0.76% | 9.5만 |
|---|
| 2026.02.13 | ₩153,006 | ₩157,328 | ₩153,006 | ₩157,115 | +2.69% | 10.6만 |
|---|
| 2026.02.12 | ₩151,698 | ₩154,326 | ₩151,698 | ₩153,112 | +0.93% | 13.2만 |
|---|
| 2026.02.11 | ₩150,418 | ₩151,285 | ₩149,750 | ₩151,231 | +0.54% | 5.9만 |
|---|
| 2026.02.10 | ₩148,456 | ₩150,884 | ₩148,256 | ₩149,951 | +1.01% | 9만 |
|---|
| 2026.02.09 | ₩147,189 | ₩147,789 | ₩146,175 | ₩147,709 | +0.35% | 7.1만 |
|---|
| 2026.02.06 | ₩147,603 | ₩148,617 | ₩145,962 | ₩147,069 | -0.36% | 6.6만 |
|---|
| 2026.02.05 | ₩146,589 | ₩146,976 | ₩145,428 | ₩146,229 | -0.25% | 8.9만 |
|---|
| 2026.02.04 | ₩147,109 | ₩147,616 | ₩145,815 | ₩145,975 | -0.77% | 3.3만 |
|---|
| 2026.02.03 | ₩144,828 | ₩146,949 | ₩144,708 | ₩146,602 | +1.23% | 6.7만 |
|---|
| 2026.02.02 | ₩146,816 | ₩147,082 | ₩144,307 | ₩144,588 | -1.52% | 12만 |
|---|
| 2026.01.30 | ₩146,322 | ₩146,709 | ₩144,881 | ₩146,495 | +0.12% | 8.6만 |
|---|
| 2026.01.29 | ₩147,563 | ₩148,350 | ₩146,028 | ₩146,749 | -0.55% | 84.7만 |
|---|
| 2026.01.28 | ₩147,256 | ₩148,096 | ₩146,789 | ₩147,162 | -0.06% | 4.7만 |
|---|
| 2026.01.27 | ₩145,775 | ₩147,776 | ₩144,894 | ₩147,416 | +1.13% | 9.5만 |
|---|
| 2026.01.26 | ₩145,441 | ₩146,695 | ₩145,175 | ₩145,762 | +0.22% | 5만 |
|---|
| 2026.01.23 | ₩145,375 | ₩145,375 | ₩144,027 | ₩144,748 | -0.43% | 54.6만 |
|---|
| 2026.01.22 | ₩146,602 | ₩146,615 | ₩144,948 | ₩145,255 | -0.92% | 11.7만 |
|---|
| 2026.01.21 | ₩146,349 | ₩146,402 | ₩144,921 | ₩146,015 | -0.23% | 12.2만 |
|---|
| 2026.01.20 | ₩146,042 | ₩146,642 | ₩145,028 | ₩145,401 | -0.44% | 15.2만 |
|---|
| 2026.01.16 | ₩146,095 | ₩147,296 | ₩145,561 | ₩146,869 | +0.53% | 11.4만 |
|---|
| 2026.01.15 | ₩146,709 | ₩148,270 | ₩146,709 | ₩147,709 | +0.68% | 13만 |
|---|
| 2026.01.14 | ₩144,748 | ₩146,362 | ₩144,748 | ₩146,042 | +0.89% | 9.6만 |
|---|
| 2026.01.13 | ₩144,441 | ₩145,241 | ₩143,627 | ₩145,041 | +0.42% | 7.2만 |
|---|
| 2026.01.12 | ₩143,667 | ₩144,694 | ₩143,547 | ₩144,174 | +0.35% | 20.2만 |
|---|
| 2026.01.09 | ₩144,094 | ₩145,281 | ₩144,067 | ₩144,067 | -0.02% | 26.7만 |
|---|
| 2026.01.08 | ₩141,626 | ₩143,173 | ₩141,626 | ₩142,293 | +0.47% | 21.8만 |
|---|
| 2026.01.07 | ₩145,682 | ₩145,682 | ₩141,519 | ₩141,813 | -2.66% | 23.5만 |
|---|
| 2026.01.06 | ₩144,668 | ₩145,441 | ₩144,041 | ₩145,228 | +0.39% | 17.7만 |
|---|
| 2026.01.05 | ₩146,055 | ₩146,148 | ₩142,600 | ₩144,628 | -0.98% | 35.6만 |
|---|
| 2026.01.02 | ₩144,908 | ₩146,629 | ₩144,454 | ₩146,108 | +0.83% | 141.9만 |
|---|
| 2025.12.31 | ₩145,455 | ₩145,468 | ₩144,481 | ₩144,561 | -0.61% | 11.2만 |
|---|
| 2025.12.30 | ₩145,308 | ₩145,748 | ₩145,121 | ₩145,548 | +0.17% | 9.4만 |
|---|
| 2025.12.29 | ₩145,028 | ₩145,988 | ₩145,028 | ₩145,308 | +0.19% | 5.1만 |
|---|
| 2025.12.26 | ₩144,948 | ₩145,161 | ₩144,468 | ₩144,988 | +0.03% | 6.9만 |
|---|
| 2025.12.24 | ₩144,468 | ₩145,188 | ₩144,468 | ₩145,161 | +0.48% | 1.3만 |
|---|
| 2025.12.23 | ₩143,707 | ₩144,801 | ₩143,574 | ₩144,414 | +0.49% | 84.3만 |
|---|
| 2025.12.22 | ₩143,267 | ₩144,121 | ₩142,586 | ₩144,027 | +0.53% | 10.5만 |
|---|
| 2025.12.19 | ₩144,908 | ₩145,588 | ₩143,227 | ₩143,280 | -1.12% | 11.5만 |
|---|
| 2025.12.18 | ₩144,521 | ₩145,802 | ₩144,521 | ₩145,095 | +0.40% | 8.3만 |
|---|
| 2025.12.17 | ₩144,721 | ₩144,721 | ₩143,173 | ₩143,774 | -0.65% | 15.2만 |
|---|
| 2025.12.16 | ₩145,175 | ₩145,428 | ₩143,921 | ₩144,774 | -0.28% | 13.7만 |
|---|
| 2025.12.15 | ₩145,561 | ₩146,269 | ₩145,001 | ₩146,135 | +0.39% | 8.6만 |
|---|
| 2025.12.12 | ₩145,695 | ₩146,402 | ₩144,628 | ₩144,868 | -0.57% | 7.3만 |
|---|
| 2025.12.11 | ₩144,081 | ₩145,481 | ₩144,081 | ₩145,335 | +0.87% | 14만 |
|---|
| 2025.12.10 | ₩144,267 | ₩144,428 | ₩143,107 | ₩144,121 | -0.10% | 30.9만 |
|---|
| 2025.12.09 | ₩144,668 | ₩145,521 | ₩144,121 | ₩144,201 | -0.32% | 63만 |
|---|
| 2025.12.08 | ₩146,349 | ₩146,349 | ₩144,001 | ₩144,267 | -1.42% | 7.5만 |
|---|
| 2025.12.05 | ₩147,402 | ₩147,483 | ₩146,015 | ₩146,135 | -0.86% | 12.9만 |
|---|
| 2025.12.04 | ₩147,763 | ₩148,483 | ₩146,896 | ₩147,389 | -0.25% | 6만 |
|---|
| 2025.12.03 | ₩148,256 | ₩148,496 | ₩147,229 | ₩147,709 | -0.37% | 124.2만 |
|---|
| 2025.12.02 | ₩149,817 | ₩149,817 | ₩147,963 | ₩148,150 | -1.11% | 8.2만 |
|---|
| 2025.12.01 | ₩151,805 | ₩151,805 | ₩149,123 | ₩149,163 | -1.74% | 7.8만 |
|---|
| 2025.11.28 | ₩151,792 | ₩152,592 | ₩151,792 | ₩152,499 | +0.47% | 2.1만 |
|---|
| 2025.11.26 | ₩150,271 | ₩151,658 | ₩150,271 | ₩151,498 | +0.82% | 4만 |
|---|
| 2025.11.25 | ₩150,177 | ₩150,391 | ₩149,137 | ₩149,617 | -0.37% | 7.4만 |
|---|
| 2025.11.24 | ₩148,923 | ₩150,244 | ₩147,909 | ₩149,951 | +0.69% | 5.1만 |
|---|
| 2025.11.21 | ₩149,030 | ₩149,083 | ₩147,656 | ₩148,657 | -0.25% | 5.9만 |
|---|
| 2025.11.20 | ₩150,084 | ₩150,911 | ₩148,310 | ₩148,403 | -1.12% | 10.5만 |
|---|
| 2025.11.19 | ₩150,097 | ₩150,364 | ₩148,683 | ₩149,083 | -0.68% | 5.5만 |
|---|
| 2025.11.18 | ₩150,097 | ₩151,058 | ₩149,857 | ₩149,871 | -0.15% | 2.8만 |
|---|
| 2025.11.17 | ₩149,244 | ₩150,591 | ₩149,244 | ₩150,164 | +0.62% | 7.6만 |
|---|
| 2025.11.14 | ₩148,403 | ₩149,951 | ₩148,123 | ₩149,017 | +0.41% | 14.4만 |
|---|
| 2025.11.13 | ₩149,951 | ₩150,044 | ₩148,536 | ₩148,670 | -0.85% | 6.3만 |
|---|
| 2025.11.12 | ₩150,377 | ₩150,551 | ₩149,764 | ₩150,471 | +0.06% | 2.7만 |
|---|
| 2025.11.11 | ₩150,137 | ₩150,391 | ₩149,444 | ₩150,244 | +0.07% | 2.6만 |
|---|
| 2025.11.10 | ₩150,418 | ₩150,911 | ₩148,763 | ₩150,071 | -0.23% | 4만 |
|---|
| 2025.11.07 | ₩147,523 | ₩150,124 | ₩147,523 | ₩150,124 | +1.76% | 4.9만 |
|---|
| 2025.11.06 | ₩148,456 | ₩149,577 | ₩148,083 | ₩148,283 | -0.12% | 7.4만 |
|---|
| 2025.11.05 | ₩148,843 | ₩149,550 | ₩148,416 | ₩148,883 | +0.03% | 72.6만 |
|---|
| 2025.11.04 | ₩149,244 | ₩149,244 | ₩148,243 | ₩148,817 | -0.29% | 65.5만 |
|---|
| 2025.11.03 | ₩149,137 | ₩149,484 | ₩147,643 | ₩149,123 | -0.01% | 139만 |
|---|
| 2025.10.31 | ₩149,697 | ₩149,884 | ₩148,456 | ₩149,190 | -0.34% | 3.9만 |
|---|
| 2025.10.30 | ₩150,418 | ₩151,845 | ₩150,097 | ₩150,244 | -0.12% | 5만 |
|---|
| 2025.10.29 | ₩151,231 | ₩151,898 | ₩150,177 | ₩150,658 | -0.38% | 7.8만 |
|---|
| 2025.10.28 | ₩153,980 | ₩153,980 | ₩151,138 | ₩151,218 | -1.79% | 11.1만 |
|---|
| 2025.10.27 | ₩153,873 | ₩154,100 | ₩152,259 | ₩153,886 | +0.01% | 16.6만 |
|---|
| 2025.10.24 | ₩153,126 | ₩154,286 | ₩152,712 | ₩153,659 | +0.35% | 9.4만 |
|---|
| 2025.10.23 | ₩152,979 | ₩152,979 | ₩151,285 | ₩152,005 | -0.64% | 9.5만 |
|---|
| 2025.10.22 | ₩152,592 | ₩152,792 | ₩151,551 | ₩152,165 | -0.28% | 5.4만 |
|---|
| 2025.10.21 | ₩154,126 | ₩154,126 | ₩151,792 | ₩152,419 | -1.11% | 12만 |
|---|
| 2025.10.20 | ₩154,913 | ₩155,260 | ₩153,366 | ₩153,953 | -0.62% | 8.3만 |
|---|
| 2025.10.17 | ₩154,740 | ₩154,740 | ₩153,326 | ₩153,953 | -0.51% | 5.7만 |
|---|
| 2025.10.16 | ₩156,327 | ₩157,075 | ₩154,300 | ₩154,420 | -1.22% | 8.7만 |
|---|
| 2025.10.15 | ₩154,940 | ₩156,421 | ₩154,847 | ₩155,874 | +0.60% | 7.1만 |
|---|
| 2025.10.14 | ₩152,792 | ₩154,820 | ₩152,699 | ₩154,166 | +0.90% | 6만 |
|---|
| 2025.10.13 | ₩152,165 | ₩153,753 | ₩152,125 | ₩153,006 | +0.55% | 8.2만 |
|---|
| 2025.10.10 | ₩153,126 | ₩153,766 | ₩151,858 | ₩151,992 | -0.74% | 9.9만 |
|---|