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 | ₩140,443 | ₩141,594 | ₩140,202 | ₩141,420 | +0.70% | 7.8만 |
| 2026.10.08 | ₩140,577 | ₩141,112 | ₩139,130 | ₩140,349 | -0.16% | 10.6만 |
| 2026.10.07 | ₩140,108 | ₩141,273 | ₩139,787 | ₩140,644 | +0.38% | 7.3만 |
| 2026.10.06 | ₩138,166 | ₩140,764 | ₩138,139 | ₩140,617 | +1.77% | 19.5만 |
| 2026.10.05 | ₩136,439 | ₩137,644 | ₩135,394 | ₩136,827 | +0.28% | 16.8만 |
| 2026.10.02 | ₩136,171 | ₩137,095 | ₩135,850 | ₩136,225 | +0.04% | 18.2만 |
| 2026.10.01 | ₩134,979 | ₩135,743 | ₩134,002 | ₩135,649 | +0.50% | 16.5만 |
| 2026.09.30 | ₩136,332 | ₩136,332 | ₩134,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,033 |
| -0.95% |
| 18.3만 |
| 2026.09.29 | ₩134,417 | ₩136,238 | ₩133,908 | ₩135,957 | +1.15% | 13.8만 |
|---|
| 2026.09.28 | ₩135,341 | ₩135,341 | ₩134,082 | ₩134,604 | -0.54% | 26.8만 |
|---|
| 2026.09.25 | ₩135,086 | ₩135,716 | ₩134,256 | ₩135,475 | +0.29% | 34.9만 |
|---|
| 2026.09.24 | ₩136,372 | ₩136,439 | ₩135,033 | ₩135,113 | -0.92% | 48.9만 |
|---|
| 2026.09.23 | ₩138,220 | ₩138,220 | ₩136,077 | ₩136,198 | -1.46% | 39.6만 |
|---|
| 2026.09.22 | ₩138,836 | ₩139,398 | ₩138,407 | ₩138,514 | -0.23% | 7.6만 |
|---|
| 2026.09.21 | ₩139,706 | ₩139,827 | ₩138,729 | ₩138,836 | -0.62% | 10.9만 |
|---|
| 2026.09.18 | ₩140,751 | ₩140,751 | ₩139,345 | ₩139,546 | -0.86% | 16.9만 |
|---|
| 2026.09.17 | ₩141,085 | ₩141,554 | ₩140,322 | ₩141,434 | +0.25% | 5.5만 |
|---|
| 2026.09.16 | ₩141,313 | ₩141,474 | ₩139,773 | ₩140,295 | -0.72% | 9.2만 |
|---|
| 2026.09.15 | ₩142,384 | ₩142,384 | ₩140,376 | ₩140,443 | -1.36% | 185.3만 |
|---|
| 2026.09.14 | ₩144,594 | ₩144,701 | ₩142,733 | ₩142,840 | -1.21% | 8.1만 |
|---|
| 2026.09.11 | ₩146,053 | ₩146,053 | ₩144,366 | ₩144,540 | -1.04% | 4.2만 |
|---|
| 2026.09.10 | ₩146,375 | ₩146,723 | ₩144,915 | ₩144,942 | -0.98% | 5.7만 |
|---|
| 2026.09.09 | ₩147,808 | ₩148,009 | ₩145,933 | ₩146,294 | -1.02% | 6.5만 |
|---|
| 2026.09.08 | ₩146,616 | ₩148,691 | ₩146,616 | ₩147,942 | +0.90% | 5.2만 |
|---|
| 2026.09.04 | ₩146,080 | ₩147,232 | ₩146,080 | ₩146,777 | +0.48% | 8.1만 |
|---|
| 2026.09.03 | ₩145,853 | ₩146,964 | ₩145,853 | ₩146,669 | +0.56% | 8.9만 |
|---|
| 2026.09.02 | ₩144,701 | ₩145,585 | ₩143,469 | ₩145,397 | +0.48% | 6.2만 |
|---|
| 2026.09.01 | ₩144,406 | ₩145,223 | ₩143,804 | ₩145,116 | +0.49% | 10만 |
|---|
| 2026.08.31 | ₩143,469 | ₩144,594 | ₩143,081 | ₩144,072 | +0.42% | 8.7만 |
|---|
| 2026.08.28 | ₩147,379 | ₩147,379 | ₩145,036 | ₩145,518 | -1.26% | 9.7만 |
|---|
| 2026.08.27 | ₩147,245 | ₩147,245 | ₩146,094 | ₩146,817 | -0.29% | 15.4만 |
|---|
| 2026.08.26 | ₩147,500 | ₩148,531 | ₩147,500 | ₩147,955 | +0.31% | 5.5만 |
|---|
| 2026.08.25 | ₩147,406 | ₩148,022 | ₩146,951 | ₩147,366 | -0.03% | 5.4만 |
|---|
| 2026.08.24 | ₩146,402 | ₩147,419 | ₩145,799 | ₩147,339 | +0.64% | 12.5만 |
|---|
| 2026.08.21 | ₩149,240 | ₩149,240 | ₩145,879 | ₩145,920 | -2.23% | 6.9만 |
|---|
| 2026.08.20 | ₩149,240 | ₩150,432 | ₩148,932 | ₩148,932 | -0.21% | 3.4만 |
|---|
| 2026.08.19 | ₩150,272 | ₩150,821 | ₩149,348 | ₩149,789 | -0.32% | 6.5만 |
|---|
| 2026.08.18 | ₩151,035 | ₩151,758 | ₩149,441 | ₩149,522 | -1.00% | 5.5만 |
|---|
| 2026.08.17 | ₩150,379 | ₩150,432 | ₩149,267 | ₩150,191 | -0.12% | 5.7만 |
|---|
| 2026.08.14 | ₩149,776 | ₩151,035 | ₩149,776 | ₩150,687 | +0.61% | 5.3만 |
|---|
| 2026.08.13 | ₩149,428 | ₩150,325 | ₩149,428 | ₩149,789 | +0.24% | 5.2만 |
|---|
| 2026.08.12 | ₩149,026 | ₩149,522 | ₩148,691 | ₩149,294 | +0.18% | 10.1만 |
|---|
| 2026.08.11 | ₩147,192 | ₩148,959 | ₩147,192 | ₩148,611 | +0.96% | 9만 |
|---|
| 2026.08.10 | ₩148,317 | ₩148,317 | ₩146,736 | ₩147,031 | -0.87% | 38.8만 |
|---|
| 2026.08.07 | ₩147,634 | ₩149,401 | ₩147,232 | ₩148,571 | +0.63% | 5.1만 |
|---|
| 2026.08.06 | ₩149,723 | ₩150,218 | ₩146,977 | ₩147,687 | -1.36% | 15.9만 |
|---|
| 2026.08.05 | ₩149,897 | ₩149,897 | ₩147,205 | ₩148,290 | -1.07% | 91.6만 |
|---|
| 2026.08.04 | ₩150,258 | ₩150,365 | ₩148,102 | ₩149,803 | -0.30% | 16.9만 |
|---|
| 2026.08.03 | ₩150,405 | ₩151,504 | ₩149,307 | ₩150,673 | +0.18% | 12.3만 |
|---|
| 2026.07.31 | ₩151,303 | ₩151,490 | ₩150,405 | ₩150,499 | -0.53% | 11.9만 |
|---|
| 2026.07.30 | ₩152,883 | ₩153,539 | ₩150,553 | ₩151,450 | -0.94% | 57.5만 |
|---|
| 2026.07.29 | ₩155,012 | ₩155,132 | ₩152,227 | ₩152,588 | -1.56% | 18.7만 |
|---|
| 2026.07.28 | ₩155,695 | ₩157,275 | ₩154,356 | ₩154,490 | -0.77% | 5.9만 |
|---|
| 2026.07.27 | ₩156,579 | ₩156,753 | ₩154,771 | ₩154,918 | -1.06% | 16.1만 |
|---|
| 2026.07.24 | ₩157,074 | ₩157,944 | ₩156,338 | ₩156,887 | -0.12% | 56만 |
|---|
| 2026.07.23 | ₩155,320 | ₩157,101 | ₩155,320 | ₩156,713 | +0.90% | 4만 |
|---|
| 2026.07.22 | ₩153,405 | ₩155,963 | ₩153,405 | ₩155,922 | +1.64% | 3.5만 |
|---|
| 2026.07.21 | ₩152,682 | ₩153,003 | ₩151,812 | ₩152,669 | -0.01% | 3.1만 |
|---|
| 2026.07.20 | ₩154,088 | ₩154,516 | ₩152,642 | ₩152,976 | -0.72% | 4.3만 |
|---|
| 2026.07.17 | ₩155,815 | ₩156,793 | ₩153,472 | ₩153,780 | -1.31% | 3.4만 |
|---|
| 2026.07.16 | ₩153,860 | ₩155,226 | ₩153,860 | ₩154,891 | +0.67% | 2.5만 |
|---|
| 2026.07.15 | ₩155,213 | ₩156,123 | ₩153,579 | ₩153,820 | -0.90% | 3만 |
|---|
| 2026.07.14 | ₩155,856 | ₩157,007 | ₩154,865 | ₩155,253 | -0.39% | 5.1만 |
|---|
| 2026.07.13 | ₩154,409 | ₩155,789 | ₩154,409 | ₩155,400 | +0.64% | 6.1만 |
|---|
| 2026.07.10 | ₩153,432 | ₩154,476 | ₩153,351 | ₩154,249 | +0.53% | 5.9만 |
|---|
| 2026.07.09 | ₩154,677 | ₩154,677 | ₩153,177 | ₩153,365 | -0.85% | 7.8만 |
|---|
| 2026.07.08 | ₩155,373 | ₩155,561 | ₩154,034 | ₩154,101 | -0.82% | 4.9만 |
|---|
| 2026.07.07 | ₩154,972 | ₩157,154 | ₩154,891 | ₩155,293 | +0.21% | 6.9만 |
|---|
| 2026.07.06 | ₩155,039 | ₩155,039 | ₩153,164 | ₩153,659 | -0.89% | 6.9만 |
|---|
| 2026.07.02 | ₩152,722 | ₩155,132 | ₩152,722 | ₩154,999 | +1.49% | 8.5만 |
|---|
| 2026.07.01 | ₩153,499 | ₩153,499 | ₩151,463 | ₩151,731 | -1.15% | 10.3만 |
|---|
| 2026.06.30 | ₩155,320 | ₩155,360 | ₩153,472 | ₩153,472 | -1.19% | 9.4만 |
|---|
| 2026.06.29 | ₩156,445 | ₩156,672 | ₩155,039 | ₩155,668 | -0.50% | 9만 |
|---|
| 2026.06.26 | ₩155,708 | ₩156,458 | ₩155,574 | ₩156,431 | +0.46% | 4.2만 |
|---|
| 2026.06.25 | ₩154,543 | ₩156,338 | ₩154,208 | ₩155,253 | +0.46% | 8만 |
|---|
| 2026.06.24 | ₩153,030 | ₩154,369 | ₩152,883 | ₩154,329 | +0.85% | 8.8만 |
|---|
| 2026.06.23 | ₩151,463 | ₩152,856 | ₩150,713 | ₩152,575 | +0.73% | 7.7만 |
|---|
| 2026.06.22 | ₩150,553 | ₩152,039 | ₩150,539 | ₩151,276 | +0.48% | 9.1만 |
|---|
| 2026.06.18 | ₩150,419 | ₩152,334 | ₩149,856 | ₩150,633 | +0.14% | 8.9만 |
|---|
| 2026.06.17 | ₩150,700 | ₩151,825 | ₩149,053 | ₩149,723 | -0.65% | 11.3만 |
|---|
| 2026.06.16 | ₩150,847 | ₩152,923 | ₩150,847 | ₩151,611 | +0.51% | 7.2만 |
|---|
| 2026.06.15 | ₩149,763 | ₩151,356 | ₩149,026 | ₩150,539 | +0.52% | 9.4만 |
|---|
| 2026.06.12 | ₩149,428 | ₩150,888 | ₩149,428 | ₩150,754 | +0.89% | 54.1만 |
|---|
| 2026.06.11 | ₩150,178 | ₩150,928 | ₩149,147 | ₩149,147 | -0.69% | 9.4만 |
|---|
| 2026.06.10 | ₩150,044 | ₩150,044 | ₩148,705 | ₩149,374 | -0.45% | 7.5만 |
|---|
| 2026.06.09 | ₩148,022 | ₩149,495 | ₩147,620 | ₩149,334 | +0.89% | 9.4만 |
|---|
| 2026.06.08 | ₩150,339 | ₩150,339 | ₩147,433 | ₩147,513 | -1.88% | 12.4만 |
|---|
| 2026.06.05 | ₩149,415 | ₩151,209 | ₩149,415 | ₩150,285 | +0.58% | 5.8만 |
|---|
| 2026.06.04 | ₩148,946 | ₩149,254 | ₩147,192 | ₩149,040 | +0.06% | 10만 |
|---|
| 2026.06.03 | ₩148,558 | ₩150,405 | ₩148,102 | ₩148,156 | -0.27% | 8.6만 |
|---|
| 2026.06.02 | ₩146,321 | ₩148,651 | ₩146,321 | ₩148,571 | +1.54% | 8.4만 |
|---|
| 2026.06.01 | ₩148,718 | ₩148,732 | ₩146,040 | ₩146,067 | -1.78% | 5.7만 |
|---|
| 2026.05.29 | ₩150,995 | ₩150,995 | ₩149,656 | ₩150,124 | -0.58% | 12.1만 |
|---|
| 2026.05.28 | ₩152,053 | ₩152,802 | ₩150,767 | ₩150,794 | -0.83% | 48.1만 |
|---|
| 2026.05.27 | ₩152,950 | ₩153,151 | ₩152,039 | ₩152,454 | -0.32% | 20.7만 |
|---|
| 2026.05.26 | ₩153,726 | ₩154,061 | ₩153,204 | ₩153,204 | -0.34% | 6.5만 |
|---|
| 2026.05.22 | ₩152,401 | ₩153,512 | ₩151,878 | ₩153,298 | +0.59% | 42.6만 |
|---|
| 2026.05.21 | ₩150,807 | ₩152,106 | ₩150,365 | ₩152,106 | +0.86% | 8만 |
|---|
| 2026.05.20 | ₩151,209 | ₩151,825 | ₩150,499 | ₩150,713 | -0.33% | 6.2만 |
|---|
| 2026.05.19 | ₩148,758 | ₩150,713 | ₩148,558 | ₩150,325 | +1.05% | 11.9만 |
|---|
| 2026.05.18 | ₩149,294 | ₩149,669 | ₩147,848 | ₩149,066 | -0.15% | 48.9만 |
|---|
| 2026.05.15 | ₩151,490 | ₩151,490 | ₩148,678 | ₩148,745 | -1.81% | 6.8만 |
|---|
| 2026.05.14 | ₩150,995 | ₩151,919 | ₩150,874 | ₩151,878 | +0.59% | 4.5만 |
|---|
| 2026.05.13 | ₩151,504 | ₩151,504 | ₩149,964 | ₩150,981 | -0.34% | 6.9만 |
|---|
| 2026.05.12 | ₩152,160 | ₩153,231 | ₩151,383 | ₩152,789 | +0.41% | 87.7만 |
|---|
| 2026.05.11 | ₩152,173 | ₩152,642 | ₩151,597 | ₩152,347 | +0.11% | 4.5만 |
|---|
| 2026.05.08 | ₩153,151 | ₩153,151 | ₩151,048 | ₩151,102 | -1.34% | 3.4만 |
|---|
| 2026.05.07 | ₩154,141 | ₩154,141 | ₩152,213 | ₩152,548 | -1.03% | 5.8만 |
|---|
| 2026.05.06 | ₩156,364 | ₩156,364 | ₩154,222 | ₩154,369 | -1.28% | 18.5만 |
|---|
| 2026.05.05 | ₩157,181 | ₩157,904 | ₩156,552 | ₩156,619 | -0.36% | 17.4만 |
|---|
| 2026.05.04 | ₩156,605 | ₩158,145 | ₩155,922 | ₩156,806 | +0.13% | 20.8만 |
|---|
| 2026.05.01 | ₩158,319 | ₩159,725 | ₩157,208 | ₩157,221 | -0.69% | 134.9만 |
|---|
| 2026.04.30 | ₩155,347 | ₩158,520 | ₩155,347 | ₩158,413 | +1.97% | 5.8만 |
|---|
| 2026.04.29 | ₩156,016 | ₩156,431 | ₩154,329 | ₩154,704 | -0.84% | 4.8만 |
|---|
| 2026.04.28 | ₩157,087 | ₩157,087 | ₩156,003 | ₩156,498 | -0.38% | 6.6만 |
|---|
| 2026.04.27 | ₩156,739 | ₩157,342 | ₩156,230 | ₩156,230 | -0.32% | 5.6만 |
|---|
| 2026.04.24 | ₩155,936 | ₩156,766 | ₩155,226 | ₩156,458 | +0.33% | 5.1만 |
|---|
| 2026.04.23 | ₩153,231 | ₩156,445 | ₩153,218 | ₩156,297 | +2.00% | 124.3만 |
|---|
| 2026.04.22 | ₩153,338 | ₩154,302 | ₩151,557 | ₩152,039 | -0.85% | 17.1만 |
|---|
| 2026.04.21 | ₩155,159 | ₩155,333 | ₩152,079 | ₩152,079 | -1.98% | 6.3만 |
|---|
| 2026.04.20 | ₩156,030 | ₩156,646 | ₩154,530 | ₩154,824 | -0.77% | 8.3만 |
|---|
| 2026.04.17 | ₩156,605 | ₩156,605 | ₩154,463 | ₩156,097 | -0.32% | 105만 |
|---|
| 2026.04.16 | ₩155,668 | ₩156,900 | ₩155,226 | ₩156,672 | +0.65% | 166.5만 |
|---|
| 2026.04.15 | ₩156,779 | ₩156,779 | ₩155,400 | ₩155,748 | -0.66% | 9.4만 |
|---|
| 2026.04.14 | ₩156,967 | ₩157,395 | ₩155,574 | ₩157,221 | +0.16% | 9.2만 |
|---|
| 2026.04.13 | ₩158,266 | ₩158,440 | ₩156,230 | ₩157,021 | -0.79% | 41.5만 |
|---|
| 2026.04.10 | ₩159,203 | ₩160,234 | ₩158,480 | ₩158,735 | -0.29% | 5.1만 |
|---|
| 2026.04.09 | ₩158,119 | ₩161,212 | ₩158,119 | ₩159,525 | +0.89% | 18.1만 |
|---|
| 2026.04.08 | ₩157,623 | ₩158,373 | ₩156,016 | ₩158,360 | +0.47% | 11.8만 |
|---|
| 2026.04.07 | ₩156,271 | ₩157,503 | ₩156,271 | ₩157,034 | +0.49% | 4.9만 |
|---|
| 2026.04.06 | ₩156,699 | ₩157,610 | ₩156,485 | ₩156,565 | -0.09% | 3.7만 |
|---|
| 2026.04.02 | ₩155,896 | ₩157,998 | ₩155,681 | ₩157,315 | +0.91% | 9.6만 |
|---|
| 2026.04.01 | ₩155,132 | ₩156,833 | ₩155,132 | ₩156,150 | +0.66% | 22.5만 |
|---|
| 2026.03.31 | ₩155,467 | ₩155,507 | ₩153,499 | ₩155,481 | +0.01% | 8.6만 |
|---|
| 2026.03.30 | ₩155,949 | ₩156,846 | ₩155,092 | ₩155,614 | -0.21% | 42.4만 |
|---|
| 2026.03.27 | ₩153,874 | ₩156,016 | ₩153,874 | ₩154,449 | +0.37% | 10.1만 |
|---|
| 2026.03.26 | ₩152,976 | ₩154,048 | ₩152,789 | ₩153,740 | +0.50% | 7.3만 |
|---|
| 2026.03.25 | ₩154,141 | ₩154,396 | ₩153,097 | ₩153,311 | -0.54% | 8.1만 |
|---|
| 2026.03.24 | ₩151,262 | ₩154,289 | ₩151,262 | ₩152,802 | +1.02% | 9.4만 |
|---|
| 2026.03.23 | ₩152,548 | ₩153,258 | ₩151,611 | ₩151,878 | -0.44% | 10만 |
|---|
| 2026.03.20 | ₩156,485 | ₩157,074 | ₩150,017 | ₩150,740 | -3.67% | 17.9만 |
|---|
| 2026.03.19 | ₩157,128 | ₩157,891 | ₩155,320 | ₩156,779 | -0.22% | 108.7만 |
|---|
| 2026.03.18 | ₩158,159 | ₩158,641 | ₩157,342 | ₩157,369 | -0.50% | 24.1만 |
|---|
| 2026.03.17 | ₩159,739 | ₩159,873 | ₩158,440 | ₩158,534 | -0.75% | 7.1만 |
|---|
| 2026.03.16 | ₩160,355 | ₩160,556 | ₩158,909 | ₩159,725 | -0.39% | 8.8만 |
|---|
| 2026.03.13 | ₩158,828 | ₩159,926 | ₩158,735 | ₩158,976 | +0.09% | 4.2만 |
|---|
| 2026.03.12 | ₩155,869 | ₩159,351 | ₩155,869 | ₩157,596 | +1.11% | 16.1만 |
|---|
| 2026.03.11 | ₩157,516 | ₩157,516 | ₩156,030 | ₩156,471 | -0.66% | 9.1만 |
|---|
| 2026.03.10 | ₩158,319 | ₩159,150 | ₩157,476 | ₩157,570 | -0.47% | 6.5만 |
|---|
| 2026.03.09 | ₩158,011 | ₩159,270 | ₩156,351 | ₩158,962 | +0.60% | 7.4만 |
|---|
| 2026.03.06 | ₩158,346 | ₩159,310 | ₩157,489 | ₩158,574 | +0.14% | 4.1만 |
|---|
| 2026.03.05 | ₩159,297 | ₩159,310 | ₩157,717 | ₩159,190 | -0.07% | 5.3만 |
|---|
| 2026.03.04 | ₩159,913 | ₩160,743 | ₩158,788 | ₩160,274 | +0.23% | 7.7만 |
|---|
| 2026.03.03 | ₩158,453 | ₩160,730 | ₩156,110 | ₩159,685 | +0.78% | 11.3만 |
|---|
| 2026.03.02 | ₩160,703 | ₩161,560 | ₩160,582 | ₩160,636 | -0.04% | 36.7만 |
|---|
| 2026.02.27 | ₩159,699 | ₩161,788 | ₩159,699 | ₩161,627 | +1.21% | 4.2만 |
|---|
| 2026.02.26 | ₩159,565 | ₩159,873 | ₩158,775 | ₩159,685 | +0.08% | 3.2만 |
|---|
| 2026.02.25 | ₩159,270 | ₩160,100 | ₩157,570 | ₩159,940 | +0.42% | 4.3만 |
|---|
| 2026.02.24 | ₩157,811 | ₩159,498 | ₩156,793 | ₩159,391 | +1.00% | 7.8만 |
|---|
| 2026.02.23 | ₩156,980 | ₩158,708 | ₩156,967 | ₩157,824 | +0.54% | 6.2만 |
|---|
| 2026.02.20 | ₩156,793 | ₩157,208 | ₩155,655 | ₩156,860 | +0.04% | 4.1만 |
|---|
| 2026.02.19 | ₩155,320 | ₩156,471 | ₩155,307 | ₩156,338 | +0.66% | 7.8만 |
|---|
| 2026.02.18 | ₩157,422 | ₩157,422 | ₩154,476 | ₩154,757 | -1.69% | 8.1만 |
|---|
| 2026.02.17 | ₩158,427 | ₩158,801 | ₩156,900 | ₩157,221 | -0.76% | 9.5만 |
|---|
| 2026.02.13 | ₩153,579 | ₩157,918 | ₩153,579 | ₩157,703 | +2.69% | 10.6만 |
|---|
| 2026.02.12 | ₩152,267 | ₩154,905 | ₩152,267 | ₩153,686 | +0.93% | 13.2만 |
|---|
| 2026.02.11 | ₩150,981 | ₩151,852 | ₩150,312 | ₩151,798 | +0.54% | 5.9만 |
|---|
| 2026.02.10 | ₩149,013 | ₩151,450 | ₩148,812 | ₩150,513 | +1.01% | 9만 |
|---|
| 2026.02.09 | ₩147,741 | ₩148,343 | ₩146,723 | ₩148,263 | +0.35% | 7.1만 |
|---|
| 2026.02.06 | ₩148,156 | ₩149,174 | ₩146,509 | ₩147,620 | -0.36% | 6.6만 |
|---|
| 2026.02.05 | ₩147,138 | ₩147,526 | ₩145,973 | ₩146,777 | -0.25% | 8.9만 |
|---|
| 2026.02.04 | ₩147,660 | ₩148,169 | ₩146,361 | ₩146,522 | -0.77% | 3.3만 |
|---|
| 2026.02.03 | ₩145,371 | ₩147,500 | ₩145,250 | ₩147,152 | +1.23% | 6.7만 |
|---|
| 2026.02.02 | ₩147,366 | ₩147,634 | ₩144,848 | ₩145,129 | -1.52% | 12만 |
|---|
| 2026.01.30 | ₩146,870 | ₩147,259 | ₩145,424 | ₩147,044 | +0.12% | 8.6만 |
|---|
| 2026.01.29 | ₩148,116 | ₩148,906 | ₩146,576 | ₩147,299 | -0.55% | 84.7만 |
|---|
| 2026.01.28 | ₩147,808 | ₩148,651 | ₩147,339 | ₩147,714 | -0.06% | 4.7만 |
|---|
| 2026.01.27 | ₩146,321 | ₩148,330 | ₩145,437 | ₩147,968 | +1.13% | 9.5만 |
|---|
| 2026.01.26 | ₩145,986 | ₩147,245 | ₩145,719 | ₩146,308 | +0.22% | 5만 |
|---|
| 2026.01.23 | ₩145,920 | ₩145,920 | ₩144,567 | ₩145,290 | -0.43% | 54.6만 |
|---|
| 2026.01.22 | ₩147,152 | ₩147,165 | ₩145,491 | ₩145,799 | -0.92% | 11.7만 |
|---|
| 2026.01.21 | ₩146,897 | ₩146,951 | ₩145,464 | ₩146,562 | -0.23% | 12.2만 |
|---|
| 2026.01.20 | ₩146,589 | ₩147,192 | ₩145,571 | ₩145,946 | -0.44% | 15.2만 |
|---|
| 2026.01.16 | ₩146,643 | ₩147,848 | ₩146,107 | ₩147,419 | +0.53% | 11.4만 |
|---|
| 2026.01.15 | ₩147,259 | ₩148,825 | ₩147,259 | ₩148,263 | +0.68% | 13만 |
|---|
| 2026.01.14 | ₩145,290 | ₩146,910 | ₩145,290 | ₩146,589 | +0.89% | 9.6만 |
|---|
| 2026.01.13 | ₩144,982 | ₩145,786 | ₩144,165 | ₩145,585 | +0.42% | 7.2만 |
|---|
| 2026.01.12 | ₩144,206 | ₩145,237 | ₩144,085 | ₩144,714 | +0.35% | 20.2만 |
|---|
| 2026.01.09 | ₩144,634 | ₩145,826 | ₩144,607 | ₩144,607 | -0.02% | 26.7만 |
|---|
| 2026.01.08 | ₩142,157 | ₩143,710 | ₩142,157 | ₩142,826 | +0.47% | 21.8만 |
|---|
| 2026.01.07 | ₩146,228 | ₩146,228 | ₩142,050 | ₩142,344 | -2.66% | 23.5만 |
|---|
| 2026.01.06 | ₩145,210 | ₩145,986 | ₩144,580 | ₩145,772 | +0.39% | 17.7만 |
|---|
| 2026.01.05 | ₩146,602 | ₩146,696 | ₩143,134 | ₩145,170 | -0.98% | 35.6만 |
|---|
| 2026.01.02 | ₩145,451 | ₩147,178 | ₩144,996 | ₩146,656 | +0.83% | 141.9만 |
|---|
| 2025.12.31 | ₩146,000 | ₩146,013 | ₩145,022 | ₩145,103 | -0.61% | 11.2만 |
|---|
| 2025.12.30 | ₩145,853 | ₩146,294 | ₩145,665 | ₩146,094 | +0.17% | 9.4만 |
|---|
| 2025.12.29 | ₩145,571 | ₩146,536 | ₩145,571 | ₩145,853 | +0.19% | 5.1만 |
|---|
| 2025.12.26 | ₩145,491 | ₩145,705 | ₩145,009 | ₩145,531 | +0.03% | 6.9만 |
|---|
| 2025.12.24 | ₩145,009 | ₩145,732 | ₩145,009 | ₩145,705 | +0.48% | 1.3만 |
|---|
| 2025.12.23 | ₩144,246 | ₩145,344 | ₩144,112 | ₩144,955 | +0.49% | 84.3만 |
|---|
| 2025.12.22 | ₩143,804 | ₩144,661 | ₩143,121 | ₩144,567 | +0.53% | 10.5만 |
|---|
| 2025.12.19 | ₩145,451 | ₩146,134 | ₩143,764 | ₩143,817 | -1.12% | 11.5만 |
|---|
| 2025.12.18 | ₩145,063 | ₩146,348 | ₩145,063 | ₩145,638 | +0.40% | 8.3만 |
|---|
| 2025.12.17 | ₩145,263 | ₩145,263 | ₩143,710 | ₩144,313 | -0.65% | 15.2만 |
|---|
| 2025.12.16 | ₩145,719 | ₩145,973 | ₩144,460 | ₩145,317 | -0.28% | 13.7만 |
|---|
| 2025.12.15 | ₩146,107 | ₩146,817 | ₩145,545 | ₩146,683 | +0.39% | 8.6만 |
|---|
| 2025.12.12 | ₩146,241 | ₩146,951 | ₩145,170 | ₩145,411 | -0.57% | 7.3만 |
|---|
| 2025.12.11 | ₩144,621 | ₩146,027 | ₩144,621 | ₩145,879 | +0.87% | 14만 |
|---|
| 2025.12.10 | ₩144,808 | ₩144,969 | ₩143,643 | ₩144,661 | -0.10% | 30.9만 |
|---|
| 2025.12.09 | ₩145,210 | ₩146,067 | ₩144,661 | ₩144,741 | -0.32% | 63만 |
|---|
| 2025.12.08 | ₩146,897 | ₩146,897 | ₩144,540 | ₩144,808 | -1.42% | 7.5만 |
|---|
| 2025.12.05 | ₩147,955 | ₩148,035 | ₩146,562 | ₩146,683 | -0.86% | 12.9만 |
|---|
| 2025.12.04 | ₩148,317 | ₩149,040 | ₩147,446 | ₩147,942 | -0.25% | 6만 |
|---|
| 2025.12.03 | ₩148,812 | ₩149,053 | ₩147,781 | ₩148,263 | -0.37% | 124.2만 |
|---|
| 2025.12.02 | ₩150,379 | ₩150,379 | ₩148,517 | ₩148,705 | -1.11% | 8.2만 |
|---|
| 2025.12.01 | ₩152,374 | ₩152,374 | ₩149,682 | ₩149,723 | -1.74% | 7.8만 |
|---|
| 2025.11.28 | ₩152,361 | ₩153,164 | ₩152,361 | ₩153,070 | +0.47% | 2.1만 |
|---|
| 2025.11.26 | ₩150,834 | ₩152,227 | ₩150,834 | ₩152,066 | +0.82% | 4만 |
|---|
| 2025.11.25 | ₩150,740 | ₩150,954 | ₩149,696 | ₩150,178 | -0.37% | 7.4만 |
|---|
| 2025.11.24 | ₩149,481 | ₩150,807 | ₩148,464 | ₩150,513 | +0.69% | 5.1만 |
|---|
| 2025.11.21 | ₩149,589 | ₩149,642 | ₩148,209 | ₩149,214 | -0.25% | 5.9만 |
|---|
| 2025.11.20 | ₩150,647 | ₩151,477 | ₩148,866 | ₩148,959 | -1.12% | 10.5만 |
|---|
| 2025.11.19 | ₩150,660 | ₩150,928 | ₩149,240 | ₩149,642 | -0.68% | 5.5만 |
|---|
| 2025.11.18 | ₩150,660 | ₩151,624 | ₩150,419 | ₩150,432 | -0.15% | 2.8만 |
|---|
| 2025.11.17 | ₩149,803 | ₩151,155 | ₩149,803 | ₩150,727 | +0.62% | 7.6만 |
|---|
| 2025.11.14 | ₩148,959 | ₩150,513 | ₩148,678 | ₩149,575 | +0.41% | 14.4만 |
|---|
| 2025.11.13 | ₩150,513 | ₩150,606 | ₩149,093 | ₩149,227 | -0.85% | 6.3만 |
|---|
| 2025.11.12 | ₩150,941 | ₩151,115 | ₩150,325 | ₩151,035 | +0.06% | 2.7만 |
|---|
| 2025.11.11 | ₩150,700 | ₩150,954 | ₩150,004 | ₩150,807 | +0.07% | 2.6만 |
|---|
| 2025.11.10 | ₩150,981 | ₩151,477 | ₩149,321 | ₩150,633 | -0.23% | 4만 |
|---|
| 2025.11.07 | ₩148,075 | ₩150,687 | ₩148,075 | ₩150,687 | +1.76% | 4.9만 |
|---|
| 2025.11.06 | ₩149,013 | ₩150,138 | ₩148,638 | ₩148,839 | -0.12% | 7.4만 |
|---|
| 2025.11.05 | ₩149,401 | ₩150,111 | ₩148,973 | ₩149,441 | +0.03% | 72.6만 |
|---|
| 2025.11.04 | ₩149,803 | ₩149,803 | ₩148,799 | ₩149,374 | -0.29% | 65.5만 |
|---|
| 2025.11.03 | ₩149,696 | ₩150,044 | ₩148,196 | ₩149,682 | -0.01% | 139만 |
|---|
| 2025.10.31 | ₩150,258 | ₩150,446 | ₩149,013 | ₩149,749 | -0.34% | 3.9만 |
|---|
| 2025.10.30 | ₩150,981 | ₩152,414 | ₩150,660 | ₩150,807 | -0.12% | 5만 |
|---|
| 2025.10.29 | ₩151,798 | ₩152,468 | ₩150,740 | ₩151,222 | -0.38% | 7.8만 |
|---|
| 2025.10.28 | ₩154,557 | ₩154,557 | ₩151,704 | ₩151,785 | -1.79% | 11.1만 |
|---|
| 2025.10.27 | ₩154,449 | ₩154,677 | ₩152,829 | ₩154,463 | +0.01% | 16.6만 |
|---|
| 2025.10.24 | ₩153,700 | ₩154,865 | ₩153,284 | ₩154,235 | +0.35% | 9.4만 |
|---|
| 2025.10.23 | ₩153,552 | ₩153,552 | ₩151,852 | ₩152,575 | -0.64% | 9.5만 |
|---|
| 2025.10.22 | ₩153,164 | ₩153,365 | ₩152,119 | ₩152,735 | -0.28% | 5.4만 |
|---|
| 2025.10.21 | ₩154,704 | ₩154,704 | ₩152,361 | ₩152,990 | -1.11% | 12만 |
|---|
| 2025.10.20 | ₩155,494 | ₩155,842 | ₩153,941 | ₩154,530 | -0.62% | 8.3만 |
|---|
| 2025.10.17 | ₩155,320 | ₩155,320 | ₩153,900 | ₩154,530 | -0.51% | 5.7만 |
|---|
| 2025.10.16 | ₩156,913 | ₩157,663 | ₩154,878 | ₩154,999 | -1.22% | 8.7만 |
|---|
| 2025.10.15 | ₩155,521 | ₩157,007 | ₩155,427 | ₩156,458 | +0.60% | 7.1만 |
|---|
| 2025.10.14 | ₩153,365 | ₩155,400 | ₩153,271 | ₩154,744 | +0.90% | 6만 |
|---|
| 2025.10.13 | ₩152,735 | ₩154,329 | ₩152,695 | ₩153,579 | +0.55% | 8.2만 |
|---|
| 2025.10.10 | ₩153,700 | ₩154,342 | ₩152,427 | ₩152,561 | -0.74% | 9.9만 |
|---|