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 | ₩139,993 | ₩141,141 | ₩139,753 | ₩140,967 | +0.70% | 7.8만 |
| 2026.10.08 | ₩140,126 | ₩140,660 | ₩138,685 | ₩139,899 | -0.16% | 10.6만 |
| 2026.10.07 | ₩139,659 | ₩140,820 | ₩139,339 | ₩140,193 | +0.38% | 7.3만 |
| 2026.10.06 | ₩137,724 | ₩140,313 | ₩137,697 | ₩140,166 | +1.77% | 19.5만 |
| 2026.10.05 | ₩136,002 | ₩137,203 | ₩134,961 | ₩136,389 | +0.28% | 16.8만 |
| 2026.10.02 | ₩135,735 | ₩136,656 | ₩135,414 | ₩135,788 | +0.04% | 18.2만 |
| 2026.10.01 | ₩134,547 | ₩135,308 | ₩133,572 | ₩135,214 | +0.50% | 16.5만 |
| 2026.09.30 | ₩135,895 | ₩135,895 | ₩134,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,600 |
| -0.95% |
| 18.3만 |
| 2026.09.29 | ₩133,986 | ₩135,802 | ₩133,479 | ₩135,521 | +1.15% | 13.8만 |
|---|
| 2026.09.28 | ₩134,907 | ₩134,907 | ₩133,653 | ₩134,173 | -0.54% | 26.8만 |
|---|
| 2026.09.25 | ₩134,654 | ₩135,281 | ₩133,826 | ₩135,041 | +0.29% | 34.9만 |
|---|
| 2026.09.24 | ₩135,935 | ₩136,002 | ₩134,600 | ₩134,680 | -0.92% | 48.9만 |
|---|
| 2026.09.23 | ₩137,777 | ₩137,777 | ₩135,641 | ₩135,761 | -1.46% | 39.6만 |
|---|
| 2026.09.22 | ₩138,391 | ₩138,952 | ₩137,964 | ₩138,071 | -0.23% | 7.6만 |
|---|
| 2026.09.21 | ₩139,259 | ₩139,379 | ₩138,284 | ₩138,391 | -0.62% | 10.9만 |
|---|
| 2026.09.18 | ₩140,300 | ₩140,300 | ₩138,898 | ₩139,098 | -0.86% | 16.9만 |
|---|
| 2026.09.17 | ₩140,633 | ₩141,101 | ₩139,873 | ₩140,981 | +0.25% | 5.5만 |
|---|
| 2026.09.16 | ₩140,860 | ₩141,021 | ₩139,325 | ₩139,846 | -0.72% | 9.2만 |
|---|
| 2026.09.15 | ₩141,928 | ₩141,928 | ₩139,926 | ₩139,993 | -1.36% | 185.3만 |
|---|
| 2026.09.14 | ₩144,131 | ₩144,237 | ₩142,275 | ₩142,382 | -1.21% | 8.1만 |
|---|
| 2026.09.11 | ₩145,586 | ₩145,586 | ₩143,904 | ₩144,077 | -1.04% | 4.2만 |
|---|
| 2026.09.10 | ₩145,906 | ₩146,253 | ₩144,451 | ₩144,478 | -0.98% | 5.7만 |
|---|
| 2026.09.09 | ₩147,334 | ₩147,534 | ₩145,465 | ₩145,826 | -1.02% | 6.5만 |
|---|
| 2026.09.08 | ₩146,146 | ₩148,215 | ₩146,146 | ₩147,468 | +0.90% | 5.2만 |
|---|
| 2026.09.04 | ₩145,612 | ₩146,760 | ₩145,612 | ₩146,306 | +0.48% | 8.1만 |
|---|
| 2026.09.03 | ₩145,385 | ₩146,493 | ₩145,385 | ₩146,200 | +0.56% | 8.9만 |
|---|
| 2026.09.02 | ₩144,237 | ₩145,118 | ₩143,009 | ₩144,932 | +0.48% | 6.2만 |
|---|
| 2026.09.01 | ₩143,944 | ₩144,758 | ₩143,343 | ₩144,651 | +0.49% | 10만 |
|---|
| 2026.08.31 | ₩143,009 | ₩144,131 | ₩142,622 | ₩143,610 | +0.42% | 8.7만 |
|---|
| 2026.08.28 | ₩146,907 | ₩146,907 | ₩144,571 | ₩145,052 | -1.26% | 9.7만 |
|---|
| 2026.08.27 | ₩146,774 | ₩146,774 | ₩145,626 | ₩146,346 | -0.29% | 15.4만 |
|---|
| 2026.08.26 | ₩147,027 | ₩148,055 | ₩147,027 | ₩147,481 | +0.31% | 5.5만 |
|---|
| 2026.08.25 | ₩146,934 | ₩147,548 | ₩146,480 | ₩146,894 | -0.03% | 5.4만 |
|---|
| 2026.08.24 | ₩145,933 | ₩146,947 | ₩145,332 | ₩146,867 | +0.64% | 12.5만 |
|---|
| 2026.08.21 | ₩148,762 | ₩148,762 | ₩145,412 | ₩145,452 | -2.23% | 6.9만 |
|---|
| 2026.08.20 | ₩148,762 | ₩149,950 | ₩148,455 | ₩148,455 | -0.21% | 3.4만 |
|---|
| 2026.08.19 | ₩149,790 | ₩150,337 | ₩148,869 | ₩149,310 | -0.32% | 6.5만 |
|---|
| 2026.08.18 | ₩150,551 | ₩151,272 | ₩148,963 | ₩149,043 | -1.00% | 5.5만 |
|---|
| 2026.08.17 | ₩149,897 | ₩149,950 | ₩148,789 | ₩149,710 | -0.12% | 5.7만 |
|---|
| 2026.08.14 | ₩149,296 | ₩150,551 | ₩149,296 | ₩150,204 | +0.61% | 5.3만 |
|---|
| 2026.08.13 | ₩148,949 | ₩149,844 | ₩148,949 | ₩149,310 | +0.24% | 5.2만 |
|---|
| 2026.08.12 | ₩148,549 | ₩149,043 | ₩148,215 | ₩148,816 | +0.18% | 10.1만 |
|---|
| 2026.08.11 | ₩146,720 | ₩148,482 | ₩146,720 | ₩148,135 | +0.96% | 9만 |
|---|
| 2026.08.10 | ₩147,841 | ₩147,841 | ₩146,266 | ₩146,560 | -0.87% | 38.8만 |
|---|
| 2026.08.07 | ₩147,161 | ₩148,923 | ₩146,760 | ₩148,095 | +0.63% | 5.1만 |
|---|
| 2026.08.06 | ₩149,243 | ₩149,737 | ₩146,507 | ₩147,214 | -1.36% | 15.9만 |
|---|
| 2026.08.05 | ₩149,416 | ₩149,416 | ₩146,733 | ₩147,815 | -1.07% | 91.6만 |
|---|
| 2026.08.04 | ₩149,777 | ₩149,884 | ₩147,628 | ₩149,323 | -0.30% | 16.9만 |
|---|
| 2026.08.03 | ₩149,924 | ₩151,018 | ₩148,829 | ₩150,191 | +0.18% | 12.3만 |
|---|
| 2026.07.31 | ₩150,818 | ₩151,005 | ₩149,924 | ₩150,017 | -0.53% | 11.9만 |
|---|
| 2026.07.30 | ₩152,393 | ₩153,047 | ₩150,070 | ₩150,965 | -0.94% | 57.5만 |
|---|
| 2026.07.29 | ₩154,515 | ₩154,635 | ₩151,739 | ₩152,099 | -1.56% | 18.7만 |
|---|
| 2026.07.28 | ₩155,196 | ₩156,771 | ₩153,861 | ₩153,995 | -0.77% | 5.9만 |
|---|
| 2026.07.27 | ₩156,077 | ₩156,251 | ₩154,275 | ₩154,422 | -1.06% | 16.1만 |
|---|
| 2026.07.24 | ₩156,571 | ₩157,438 | ₩155,837 | ₩156,384 | -0.12% | 56만 |
|---|
| 2026.07.23 | ₩154,822 | ₩156,598 | ₩154,822 | ₩156,210 | +0.90% | 4만 |
|---|
| 2026.07.22 | ₩152,914 | ₩155,463 | ₩152,914 | ₩155,423 | +1.64% | 3.5만 |
|---|
| 2026.07.21 | ₩152,193 | ₩152,513 | ₩151,325 | ₩152,179 | -0.01% | 3.1만 |
|---|
| 2026.07.20 | ₩153,594 | ₩154,021 | ₩152,153 | ₩152,486 | -0.72% | 4.3만 |
|---|
| 2026.07.17 | ₩155,316 | ₩156,291 | ₩152,980 | ₩153,287 | -1.31% | 3.4만 |
|---|
| 2026.07.16 | ₩153,367 | ₩154,729 | ₩153,367 | ₩154,395 | +0.67% | 2.5만 |
|---|
| 2026.07.15 | ₩154,716 | ₩155,623 | ₩153,087 | ₩153,327 | -0.90% | 3만 |
|---|
| 2026.07.14 | ₩155,356 | ₩156,504 | ₩154,368 | ₩154,756 | -0.39% | 5.1만 |
|---|
| 2026.07.13 | ₩153,915 | ₩155,289 | ₩153,915 | ₩154,902 | +0.64% | 6.1만 |
|---|
| 2026.07.10 | ₩152,940 | ₩153,981 | ₩152,860 | ₩153,754 | +0.53% | 5.9만 |
|---|
| 2026.07.09 | ₩154,182 | ₩154,182 | ₩152,687 | ₩152,873 | -0.85% | 7.8만 |
|---|
| 2026.07.08 | ₩154,876 | ₩155,063 | ₩153,541 | ₩153,608 | -0.82% | 4.9만 |
|---|
| 2026.07.07 | ₩154,475 | ₩156,651 | ₩154,395 | ₩154,796 | +0.21% | 6.9만 |
|---|
| 2026.07.06 | ₩154,542 | ₩154,542 | ₩152,673 | ₩153,167 | -0.89% | 6.9만 |
|---|
| 2026.07.02 | ₩152,233 | ₩154,635 | ₩152,233 | ₩154,502 | +1.49% | 8.5만 |
|---|
| 2026.07.01 | ₩153,007 | ₩153,007 | ₩150,978 | ₩151,245 | -1.15% | 10.3만 |
|---|
| 2026.06.30 | ₩154,822 | ₩154,862 | ₩152,980 | ₩152,980 | -1.19% | 9.4만 |
|---|
| 2026.06.29 | ₩155,944 | ₩156,170 | ₩154,542 | ₩155,169 | -0.50% | 9만 |
|---|
| 2026.06.26 | ₩155,209 | ₩155,957 | ₩155,076 | ₩155,930 | +0.46% | 4.2만 |
|---|
| 2026.06.25 | ₩154,048 | ₩155,837 | ₩153,714 | ₩154,756 | +0.46% | 8만 |
|---|
| 2026.06.24 | ₩152,540 | ₩153,875 | ₩152,393 | ₩153,835 | +0.85% | 8.8만 |
|---|
| 2026.06.23 | ₩150,978 | ₩152,366 | ₩150,231 | ₩152,086 | +0.73% | 7.7만 |
|---|
| 2026.06.22 | ₩150,070 | ₩151,552 | ₩150,057 | ₩150,791 | +0.48% | 9.1만 |
|---|
| 2026.06.18 | ₩149,937 | ₩151,846 | ₩149,376 | ₩150,151 | +0.14% | 8.9만 |
|---|
| 2026.06.17 | ₩150,217 | ₩151,338 | ₩148,575 | ₩149,243 | -0.65% | 11.3만 |
|---|
| 2026.06.16 | ₩150,364 | ₩152,433 | ₩150,364 | ₩151,125 | +0.51% | 7.2만 |
|---|
| 2026.06.15 | ₩149,283 | ₩150,871 | ₩148,549 | ₩150,057 | +0.52% | 9.4만 |
|---|
| 2026.06.12 | ₩148,949 | ₩150,404 | ₩148,949 | ₩150,271 | +0.89% | 54.1만 |
|---|
| 2026.06.11 | ₩149,697 | ₩150,444 | ₩148,669 | ₩148,669 | -0.69% | 9.4만 |
|---|
| 2026.06.10 | ₩149,563 | ₩149,563 | ₩148,228 | ₩148,896 | -0.45% | 7.5만 |
|---|
| 2026.06.09 | ₩147,548 | ₩149,016 | ₩147,147 | ₩148,856 | +0.89% | 9.4만 |
|---|
| 2026.06.08 | ₩149,857 | ₩149,857 | ₩146,960 | ₩147,040 | -1.88% | 12.4만 |
|---|
| 2026.06.05 | ₩148,936 | ₩150,724 | ₩148,936 | ₩149,803 | +0.58% | 5.8만 |
|---|
| 2026.06.04 | ₩148,469 | ₩148,776 | ₩146,720 | ₩148,562 | +0.06% | 10만 |
|---|
| 2026.06.03 | ₩148,082 | ₩149,924 | ₩147,628 | ₩147,681 | -0.27% | 8.6만 |
|---|
| 2026.06.02 | ₩145,852 | ₩148,175 | ₩145,852 | ₩148,095 | +1.54% | 8.4만 |
|---|
| 2026.06.01 | ₩148,242 | ₩148,255 | ₩145,572 | ₩145,599 | -1.78% | 5.7만 |
|---|
| 2026.05.29 | ₩150,511 | ₩150,511 | ₩149,176 | ₩149,643 | -0.58% | 12.1만 |
|---|
| 2026.05.28 | ₩151,565 | ₩152,313 | ₩150,284 | ₩150,311 | -0.83% | 48.1만 |
|---|
| 2026.05.27 | ₩152,460 | ₩152,660 | ₩151,552 | ₩151,966 | -0.32% | 20.7만 |
|---|
| 2026.05.26 | ₩153,234 | ₩153,568 | ₩152,713 | ₩152,713 | -0.34% | 6.5만 |
|---|
| 2026.05.22 | ₩151,912 | ₩153,020 | ₩151,392 | ₩152,807 | +0.59% | 42.6만 |
|---|
| 2026.05.21 | ₩150,324 | ₩151,619 | ₩149,884 | ₩151,619 | +0.86% | 8만 |
|---|
| 2026.05.20 | ₩150,724 | ₩151,338 | ₩150,017 | ₩150,231 | -0.33% | 6.2만 |
|---|
| 2026.05.19 | ₩148,282 | ₩150,231 | ₩148,082 | ₩149,844 | +1.05% | 11.9만 |
|---|
| 2026.05.18 | ₩148,816 | ₩149,189 | ₩147,374 | ₩148,589 | -0.15% | 48.9만 |
|---|
| 2026.05.15 | ₩151,005 | ₩151,005 | ₩148,202 | ₩148,268 | -1.81% | 6.8만 |
|---|
| 2026.05.14 | ₩150,511 | ₩151,432 | ₩150,391 | ₩151,392 | +0.59% | 4.5만 |
|---|
| 2026.05.13 | ₩151,018 | ₩151,018 | ₩149,483 | ₩150,498 | -0.34% | 6.9만 |
|---|
| 2026.05.12 | ₩151,672 | ₩152,740 | ₩150,898 | ₩152,300 | +0.41% | 87.7만 |
|---|
| 2026.05.11 | ₩151,686 | ₩152,153 | ₩151,112 | ₩151,859 | +0.11% | 4.5만 |
|---|
| 2026.05.08 | ₩152,660 | ₩152,660 | ₩150,564 | ₩150,618 | -1.34% | 3.4만 |
|---|
| 2026.05.07 | ₩153,648 | ₩153,648 | ₩151,726 | ₩152,059 | -1.03% | 5.8만 |
|---|
| 2026.05.06 | ₩155,863 | ₩155,863 | ₩153,728 | ₩153,875 | -1.28% | 18.5만 |
|---|
| 2026.05.05 | ₩156,678 | ₩157,398 | ₩156,050 | ₩156,117 | -0.36% | 17.4만 |
|---|
| 2026.05.04 | ₩156,104 | ₩157,639 | ₩155,423 | ₩156,304 | +0.13% | 20.8만 |
|---|
| 2026.05.01 | ₩157,812 | ₩159,214 | ₩156,704 | ₩156,718 | -0.69% | 134.9만 |
|---|
| 2026.04.30 | ₩154,849 | ₩158,012 | ₩154,849 | ₩157,906 | +1.97% | 5.8만 |
|---|
| 2026.04.29 | ₩155,516 | ₩155,930 | ₩153,835 | ₩154,208 | -0.84% | 4.8만 |
|---|
| 2026.04.28 | ₩156,584 | ₩156,584 | ₩155,503 | ₩155,997 | -0.38% | 6.6만 |
|---|
| 2026.04.27 | ₩156,237 | ₩156,838 | ₩155,730 | ₩155,730 | -0.32% | 5.6만 |
|---|
| 2026.04.24 | ₩155,436 | ₩156,264 | ₩154,729 | ₩155,957 | +0.33% | 5.1만 |
|---|
| 2026.04.23 | ₩152,740 | ₩155,944 | ₩152,727 | ₩155,797 | +2.00% | 124.3만 |
|---|
| 2026.04.22 | ₩152,847 | ₩153,808 | ₩151,072 | ₩151,552 | -0.85% | 17.1만 |
|---|
| 2026.04.21 | ₩154,662 | ₩154,836 | ₩151,592 | ₩151,592 | -1.98% | 6.3만 |
|---|
| 2026.04.20 | ₩155,530 | ₩156,144 | ₩154,035 | ₩154,328 | -0.77% | 8.3만 |
|---|
| 2026.04.17 | ₩156,104 | ₩156,104 | ₩153,968 | ₩155,596 | -0.32% | 105만 |
|---|
| 2026.04.16 | ₩155,169 | ₩156,397 | ₩154,729 | ₩156,170 | +0.65% | 166.5만 |
|---|
| 2026.04.15 | ₩156,277 | ₩156,277 | ₩154,902 | ₩155,249 | -0.66% | 9.4만 |
|---|
| 2026.04.14 | ₩156,464 | ₩156,891 | ₩155,076 | ₩156,718 | +0.16% | 9.2만 |
|---|
| 2026.04.13 | ₩157,759 | ₩157,932 | ₩155,730 | ₩156,517 | -0.79% | 41.5만 |
|---|
| 2026.04.10 | ₩158,693 | ₩159,721 | ₩157,972 | ₩158,226 | -0.29% | 5.1만 |
|---|
| 2026.04.09 | ₩157,612 | ₩160,695 | ₩157,612 | ₩159,014 | +0.89% | 18.1만 |
|---|
| 2026.04.08 | ₩157,118 | ₩157,866 | ₩155,516 | ₩157,852 | +0.47% | 11.8만 |
|---|
| 2026.04.07 | ₩155,770 | ₩156,998 | ₩155,770 | ₩156,531 | +0.49% | 4.9만 |
|---|
| 2026.04.06 | ₩156,197 | ₩157,105 | ₩155,984 | ₩156,064 | -0.09% | 3.7만 |
|---|
| 2026.04.02 | ₩155,396 | ₩157,492 | ₩155,183 | ₩156,811 | +0.91% | 9.6만 |
|---|
| 2026.04.01 | ₩154,635 | ₩156,331 | ₩154,635 | ₩155,650 | +0.66% | 22.5만 |
|---|
| 2026.03.31 | ₩154,969 | ₩155,009 | ₩153,007 | ₩154,982 | +0.01% | 8.6만 |
|---|
| 2026.03.30 | ₩155,450 | ₩156,344 | ₩154,595 | ₩155,116 | -0.21% | 42.4만 |
|---|
| 2026.03.27 | ₩153,381 | ₩155,516 | ₩153,381 | ₩153,955 | +0.37% | 10.1만 |
|---|
| 2026.03.26 | ₩152,486 | ₩153,554 | ₩152,300 | ₩153,247 | +0.50% | 7.3만 |
|---|
| 2026.03.25 | ₩153,648 | ₩153,901 | ₩152,607 | ₩152,820 | -0.54% | 8.1만 |
|---|
| 2026.03.24 | ₩150,778 | ₩153,795 | ₩150,778 | ₩152,313 | +1.02% | 9.4만 |
|---|
| 2026.03.23 | ₩152,059 | ₩152,767 | ₩151,125 | ₩151,392 | -0.44% | 10만 |
|---|
| 2026.03.20 | ₩155,984 | ₩156,571 | ₩149,537 | ₩150,257 | -3.67% | 17.9만 |
|---|
| 2026.03.19 | ₩156,624 | ₩157,385 | ₩154,822 | ₩156,277 | -0.22% | 108.7만 |
|---|
| 2026.03.18 | ₩157,652 | ₩158,133 | ₩156,838 | ₩156,865 | -0.50% | 24.1만 |
|---|
| 2026.03.17 | ₩159,227 | ₩159,361 | ₩157,932 | ₩158,026 | -0.75% | 7.1만 |
|---|
| 2026.03.16 | ₩159,841 | ₩160,041 | ₩158,400 | ₩159,214 | -0.39% | 8.8만 |
|---|
| 2026.03.13 | ₩158,319 | ₩159,414 | ₩158,226 | ₩158,466 | +0.09% | 4.2만 |
|---|
| 2026.03.12 | ₩155,370 | ₩158,840 | ₩155,370 | ₩157,091 | +1.11% | 16.1만 |
|---|
| 2026.03.11 | ₩157,011 | ₩157,011 | ₩155,530 | ₩155,970 | -0.66% | 9.1만 |
|---|
| 2026.03.10 | ₩157,812 | ₩158,640 | ₩156,971 | ₩157,065 | -0.47% | 6.5만 |
|---|
| 2026.03.09 | ₩157,505 | ₩158,760 | ₩155,850 | ₩158,453 | +0.60% | 7.4만 |
|---|
| 2026.03.06 | ₩157,839 | ₩158,800 | ₩156,985 | ₩158,066 | +0.14% | 4.1만 |
|---|
| 2026.03.05 | ₩158,787 | ₩158,800 | ₩157,212 | ₩158,680 | -0.07% | 5.3만 |
|---|
| 2026.03.04 | ₩159,401 | ₩160,228 | ₩158,279 | ₩159,761 | +0.23% | 7.7만 |
|---|
| 2026.03.03 | ₩157,946 | ₩160,215 | ₩155,610 | ₩159,174 | +0.78% | 11.3만 |
|---|
| 2026.03.02 | ₩160,188 | ₩161,042 | ₩160,068 | ₩160,121 | -0.04% | 36.7만 |
|---|
| 2026.02.27 | ₩159,187 | ₩161,269 | ₩159,187 | ₩161,109 | +1.21% | 4.2만 |
|---|
| 2026.02.26 | ₩159,054 | ₩159,361 | ₩158,266 | ₩159,174 | +0.08% | 3.2만 |
|---|
| 2026.02.25 | ₩158,760 | ₩159,587 | ₩157,065 | ₩159,427 | +0.42% | 4.3만 |
|---|
| 2026.02.24 | ₩157,305 | ₩158,987 | ₩156,291 | ₩158,880 | +1.00% | 7.8만 |
|---|
| 2026.02.23 | ₩156,477 | ₩158,199 | ₩156,464 | ₩157,318 | +0.54% | 6.2만 |
|---|
| 2026.02.20 | ₩156,291 | ₩156,704 | ₩155,156 | ₩156,357 | +0.04% | 4.1만 |
|---|
| 2026.02.19 | ₩154,822 | ₩155,970 | ₩154,809 | ₩155,837 | +0.66% | 7.8만 |
|---|
| 2026.02.18 | ₩156,918 | ₩156,918 | ₩153,981 | ₩154,262 | -1.69% | 8.1만 |
|---|
| 2026.02.17 | ₩157,919 | ₩158,293 | ₩156,397 | ₩156,718 | -0.76% | 9.5만 |
|---|
| 2026.02.13 | ₩153,087 | ₩157,412 | ₩153,087 | ₩157,198 | +2.69% | 10.6만 |
|---|
| 2026.02.12 | ₩151,779 | ₩154,409 | ₩151,779 | ₩153,194 | +0.93% | 13.2만 |
|---|
| 2026.02.11 | ₩150,498 | ₩151,365 | ₩149,830 | ₩151,312 | +0.54% | 5.9만 |
|---|
| 2026.02.10 | ₩148,535 | ₩150,965 | ₩148,335 | ₩150,030 | +1.01% | 9만 |
|---|
| 2026.02.09 | ₩147,267 | ₩147,868 | ₩146,253 | ₩147,788 | +0.35% | 7.1만 |
|---|
| 2026.02.06 | ₩147,681 | ₩148,696 | ₩146,039 | ₩147,147 | -0.36% | 6.6만 |
|---|
| 2026.02.05 | ₩146,667 | ₩147,054 | ₩145,505 | ₩146,306 | -0.25% | 8.9만 |
|---|
| 2026.02.04 | ₩147,187 | ₩147,695 | ₩145,893 | ₩146,053 | -0.77% | 3.3만 |
|---|
| 2026.02.03 | ₩144,905 | ₩147,027 | ₩144,785 | ₩146,680 | +1.23% | 6.7만 |
|---|
| 2026.02.02 | ₩146,894 | ₩147,161 | ₩144,384 | ₩144,665 | -1.52% | 12만 |
|---|
| 2026.01.30 | ₩146,400 | ₩146,787 | ₩144,958 | ₩146,573 | +0.12% | 8.6만 |
|---|
| 2026.01.29 | ₩147,641 | ₩148,429 | ₩146,106 | ₩146,827 | -0.55% | 84.7만 |
|---|
| 2026.01.28 | ₩147,334 | ₩148,175 | ₩146,867 | ₩147,241 | -0.06% | 4.7만 |
|---|
| 2026.01.27 | ₩145,852 | ₩147,855 | ₩144,972 | ₩147,494 | +1.13% | 9.5만 |
|---|
| 2026.01.26 | ₩145,519 | ₩146,774 | ₩145,252 | ₩145,839 | +0.22% | 5만 |
|---|
| 2026.01.23 | ₩145,452 | ₩145,452 | ₩144,104 | ₩144,825 | -0.43% | 54.6만 |
|---|
| 2026.01.22 | ₩146,680 | ₩146,693 | ₩145,025 | ₩145,332 | -0.92% | 11.7만 |
|---|
| 2026.01.21 | ₩146,426 | ₩146,480 | ₩144,998 | ₩146,093 | -0.23% | 12.2만 |
|---|
| 2026.01.20 | ₩146,119 | ₩146,720 | ₩145,105 | ₩145,479 | -0.44% | 15.2만 |
|---|
| 2026.01.16 | ₩146,173 | ₩147,374 | ₩145,639 | ₩146,947 | +0.53% | 11.4만 |
|---|
| 2026.01.15 | ₩146,787 | ₩148,349 | ₩146,787 | ₩147,788 | +0.68% | 13만 |
|---|
| 2026.01.14 | ₩144,825 | ₩146,440 | ₩144,825 | ₩146,119 | +0.89% | 9.6만 |
|---|
| 2026.01.13 | ₩144,518 | ₩145,319 | ₩143,703 | ₩145,118 | +0.42% | 7.2만 |
|---|
| 2026.01.12 | ₩143,744 | ₩144,771 | ₩143,623 | ₩144,251 | +0.35% | 20.2만 |
|---|
| 2026.01.09 | ₩144,171 | ₩145,359 | ₩144,144 | ₩144,144 | -0.02% | 26.7만 |
|---|
| 2026.01.08 | ₩141,701 | ₩143,250 | ₩141,701 | ₩142,369 | +0.47% | 21.8만 |
|---|
| 2026.01.07 | ₩145,759 | ₩145,759 | ₩141,595 | ₩141,888 | -2.66% | 23.5만 |
|---|
| 2026.01.06 | ₩144,745 | ₩145,519 | ₩144,117 | ₩145,305 | +0.39% | 17.7만 |
|---|
| 2026.01.05 | ₩146,133 | ₩146,226 | ₩142,676 | ₩144,705 | -0.98% | 35.6만 |
|---|
| 2026.01.02 | ₩144,985 | ₩146,707 | ₩144,531 | ₩146,186 | +0.83% | 141.9만 |
|---|
| 2025.12.31 | ₩145,532 | ₩145,546 | ₩144,558 | ₩144,638 | -0.61% | 11.2만 |
|---|
| 2025.12.30 | ₩145,385 | ₩145,826 | ₩145,198 | ₩145,626 | +0.17% | 9.4만 |
|---|
| 2025.12.29 | ₩145,105 | ₩146,066 | ₩145,105 | ₩145,385 | +0.19% | 5.1만 |
|---|
| 2025.12.26 | ₩145,025 | ₩145,238 | ₩144,544 | ₩145,065 | +0.03% | 6.9만 |
|---|
| 2025.12.24 | ₩144,544 | ₩145,265 | ₩144,544 | ₩145,238 | +0.48% | 1.3만 |
|---|
| 2025.12.23 | ₩143,784 | ₩144,878 | ₩143,650 | ₩144,491 | +0.49% | 84.3만 |
|---|
| 2025.12.22 | ₩143,343 | ₩144,197 | ₩142,662 | ₩144,104 | +0.53% | 10.5만 |
|---|
| 2025.12.19 | ₩144,985 | ₩145,666 | ₩143,303 | ₩143,356 | -1.12% | 11.5만 |
|---|
| 2025.12.18 | ₩144,598 | ₩145,879 | ₩144,598 | ₩145,172 | +0.40% | 8.3만 |
|---|
| 2025.12.17 | ₩144,798 | ₩144,798 | ₩143,250 | ₩143,850 | -0.65% | 15.2만 |
|---|
| 2025.12.16 | ₩145,252 | ₩145,505 | ₩143,997 | ₩144,851 | -0.28% | 13.7만 |
|---|
| 2025.12.15 | ₩145,639 | ₩146,346 | ₩145,078 | ₩146,213 | +0.39% | 8.6만 |
|---|
| 2025.12.12 | ₩145,772 | ₩146,480 | ₩144,705 | ₩144,945 | -0.57% | 7.3만 |
|---|
| 2025.12.11 | ₩144,157 | ₩145,559 | ₩144,157 | ₩145,412 | +0.87% | 14만 |
|---|
| 2025.12.10 | ₩144,344 | ₩144,504 | ₩143,183 | ₩144,197 | -0.10% | 30.9만 |
|---|
| 2025.12.09 | ₩144,745 | ₩145,599 | ₩144,197 | ₩144,277 | -0.32% | 63만 |
|---|
| 2025.12.08 | ₩146,426 | ₩146,426 | ₩144,077 | ₩144,344 | -1.42% | 7.5만 |
|---|
| 2025.12.05 | ₩147,481 | ₩147,561 | ₩146,093 | ₩146,213 | -0.86% | 12.9만 |
|---|
| 2025.12.04 | ₩147,841 | ₩148,562 | ₩146,974 | ₩147,468 | -0.25% | 6만 |
|---|
| 2025.12.03 | ₩148,335 | ₩148,575 | ₩147,307 | ₩147,788 | -0.37% | 124.2만 |
|---|
| 2025.12.02 | ₩149,897 | ₩149,897 | ₩148,042 | ₩148,228 | -1.11% | 8.2만 |
|---|
| 2025.12.01 | ₩151,886 | ₩151,886 | ₩149,203 | ₩149,243 | -1.74% | 7.8만 |
|---|
| 2025.11.28 | ₩151,872 | ₩152,673 | ₩151,872 | ₩152,580 | +0.47% | 2.1만 |
|---|
| 2025.11.26 | ₩150,351 | ₩151,739 | ₩150,351 | ₩151,579 | +0.82% | 4만 |
|---|
| 2025.11.25 | ₩150,257 | ₩150,471 | ₩149,216 | ₩149,697 | -0.37% | 7.4만 |
|---|
| 2025.11.24 | ₩149,003 | ₩150,324 | ₩147,988 | ₩150,030 | +0.69% | 5.1만 |
|---|
| 2025.11.21 | ₩149,109 | ₩149,163 | ₩147,735 | ₩148,736 | -0.25% | 5.9만 |
|---|
| 2025.11.20 | ₩150,164 | ₩150,991 | ₩148,389 | ₩148,482 | -1.12% | 10.5만 |
|---|
| 2025.11.19 | ₩150,177 | ₩150,444 | ₩148,762 | ₩149,163 | -0.68% | 5.5만 |
|---|
| 2025.11.18 | ₩150,177 | ₩151,138 | ₩149,937 | ₩149,950 | -0.15% | 2.8만 |
|---|
| 2025.11.17 | ₩149,323 | ₩150,671 | ₩149,323 | ₩150,244 | +0.62% | 7.6만 |
|---|
| 2025.11.14 | ₩148,482 | ₩150,030 | ₩148,202 | ₩149,096 | +0.41% | 14.4만 |
|---|
| 2025.11.13 | ₩150,030 | ₩150,124 | ₩148,616 | ₩148,749 | -0.85% | 6.3만 |
|---|
| 2025.11.12 | ₩150,458 | ₩150,631 | ₩149,844 | ₩150,551 | +0.06% | 2.7만 |
|---|
| 2025.11.11 | ₩150,217 | ₩150,471 | ₩149,523 | ₩150,324 | +0.07% | 2.6만 |
|---|
| 2025.11.10 | ₩150,498 | ₩150,991 | ₩148,842 | ₩150,151 | -0.23% | 4만 |
|---|
| 2025.11.07 | ₩147,601 | ₩150,204 | ₩147,601 | ₩150,204 | +1.76% | 4.9만 |
|---|
| 2025.11.06 | ₩148,535 | ₩149,657 | ₩148,162 | ₩148,362 | -0.12% | 7.4만 |
|---|
| 2025.11.05 | ₩148,923 | ₩149,630 | ₩148,495 | ₩148,963 | +0.03% | 72.6만 |
|---|
| 2025.11.04 | ₩149,323 | ₩149,323 | ₩148,322 | ₩148,896 | -0.29% | 65.5만 |
|---|
| 2025.11.03 | ₩149,216 | ₩149,563 | ₩147,721 | ₩149,203 | -0.01% | 139만 |
|---|
| 2025.10.31 | ₩149,777 | ₩149,964 | ₩148,535 | ₩149,270 | -0.34% | 3.9만 |
|---|
| 2025.10.30 | ₩150,498 | ₩151,926 | ₩150,177 | ₩150,324 | -0.12% | 5만 |
|---|
| 2025.10.29 | ₩151,312 | ₩151,979 | ₩150,257 | ₩150,738 | -0.38% | 7.8만 |
|---|
| 2025.10.28 | ₩154,061 | ₩154,061 | ₩151,218 | ₩151,298 | -1.79% | 11.1만 |
|---|
| 2025.10.27 | ₩153,955 | ₩154,182 | ₩152,340 | ₩153,968 | +0.01% | 16.6만 |
|---|
| 2025.10.24 | ₩153,207 | ₩154,368 | ₩152,793 | ₩153,741 | +0.35% | 9.4만 |
|---|
| 2025.10.23 | ₩153,060 | ₩153,060 | ₩151,365 | ₩152,086 | -0.64% | 9.5만 |
|---|
| 2025.10.22 | ₩152,673 | ₩152,873 | ₩151,632 | ₩152,246 | -0.28% | 5.4만 |
|---|
| 2025.10.21 | ₩154,208 | ₩154,208 | ₩151,872 | ₩152,500 | -1.11% | 12만 |
|---|
| 2025.10.20 | ₩154,996 | ₩155,343 | ₩153,447 | ₩154,035 | -0.62% | 8.3만 |
|---|
| 2025.10.17 | ₩154,822 | ₩154,822 | ₩153,407 | ₩154,035 | -0.51% | 5.7만 |
|---|
| 2025.10.16 | ₩156,411 | ₩157,158 | ₩154,382 | ₩154,502 | -1.22% | 8.7만 |
|---|
| 2025.10.15 | ₩155,023 | ₩156,504 | ₩154,929 | ₩155,957 | +0.60% | 7.1만 |
|---|
| 2025.10.14 | ₩152,873 | ₩154,902 | ₩152,780 | ₩154,248 | +0.90% | 6만 |
|---|
| 2025.10.13 | ₩152,246 | ₩153,835 | ₩152,206 | ₩153,087 | +0.55% | 8.2만 |
|---|
| 2025.10.10 | ₩153,207 | ₩153,848 | ₩151,939 | ₩152,073 | -0.74% | 9.9만 |
|---|