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 | ₩140,131 | ₩141,280 | ₩139,891 | ₩141,107 | +0.70% | 7.8만 |
| 2026.10.08 | ₩140,265 | ₩140,799 | ₩138,822 | ₩140,038 | -0.16% | 10.6만 |
| 2026.10.07 | ₩139,797 | ₩140,960 | ₩139,477 | ₩140,332 | +0.38% | 7.3만 |
| 2026.10.06 | ₩137,860 | ₩140,452 | ₩137,833 | ₩140,305 | +1.77% | 19.5만 |
| 2026.10.05 | ₩136,136 | ₩137,339 | ₩135,094 | ₩136,524 | +0.28% | 16.8만 |
| 2026.10.02 | ₩135,869 | ₩136,791 | ₩135,548 | ₩135,922 | +0.04% | 18.2만 |
| 2026.10.01 | ₩134,680 | ₩135,441 | ₩133,705 | ₩135,348 | +0.50% | 16.5만 |
| 2026.09.30 | ₩136,029 | ₩136,029 | ₩134,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,733 |
| -0.95% |
| 18.3만 |
| 2026.09.29 | ₩134,119 | ₩135,936 | ₩133,611 | ₩135,655 | +1.15% | 13.8만 |
|---|
| 2026.09.28 | ₩135,041 | ₩135,041 | ₩133,785 | ₩134,306 | -0.54% | 26.8만 |
|---|
| 2026.09.25 | ₩134,787 | ₩135,415 | ₩133,958 | ₩135,174 | +0.29% | 34.9만 |
|---|
| 2026.09.24 | ₩136,069 | ₩136,136 | ₩134,733 | ₩134,814 | -0.92% | 48.9만 |
|---|
| 2026.09.23 | ₩137,913 | ₩137,913 | ₩135,776 | ₩135,896 | -1.46% | 39.6만 |
|---|
| 2026.09.22 | ₩138,528 | ₩139,089 | ₩138,100 | ₩138,207 | -0.23% | 7.6만 |
|---|
| 2026.09.21 | ₩139,396 | ₩139,517 | ₩138,421 | ₩138,528 | -0.62% | 10.9만 |
|---|
| 2026.09.18 | ₩140,439 | ₩140,439 | ₩139,036 | ₩139,236 | -0.86% | 16.9만 |
|---|
| 2026.09.17 | ₩140,773 | ₩141,240 | ₩140,011 | ₩141,120 | +0.25% | 5.5만 |
|---|
| 2026.09.16 | ₩141,000 | ₩141,160 | ₩139,463 | ₩139,984 | -0.72% | 9.2만 |
|---|
| 2026.09.15 | ₩142,069 | ₩142,069 | ₩140,064 | ₩140,131 | -1.36% | 185.3만 |
|---|
| 2026.09.14 | ₩144,273 | ₩144,380 | ₩142,416 | ₩142,523 | -1.21% | 8.1만 |
|---|
| 2026.09.11 | ₩145,730 | ₩145,730 | ₩144,046 | ₩144,220 | -1.04% | 4.2만 |
|---|
| 2026.09.10 | ₩146,050 | ₩146,398 | ₩144,594 | ₩144,621 | -0.98% | 5.7만 |
|---|
| 2026.09.09 | ₩147,480 | ₩147,680 | ₩145,609 | ₩145,970 | -1.02% | 6.5만 |
|---|
| 2026.09.08 | ₩146,291 | ₩148,362 | ₩146,291 | ₩147,613 | +0.90% | 5.2만 |
|---|
| 2026.09.04 | ₩145,756 | ₩146,905 | ₩145,756 | ₩146,451 | +0.48% | 8.1만 |
|---|
| 2026.09.03 | ₩145,529 | ₩146,638 | ₩145,529 | ₩146,344 | +0.56% | 8.9만 |
|---|
| 2026.09.02 | ₩144,380 | ₩145,262 | ₩143,151 | ₩145,075 | +0.48% | 6.2만 |
|---|
| 2026.09.01 | ₩144,086 | ₩144,901 | ₩143,485 | ₩144,794 | +0.49% | 10만 |
|---|
| 2026.08.31 | ₩143,151 | ₩144,273 | ₩142,763 | ₩143,752 | +0.42% | 8.7만 |
|---|
| 2026.08.28 | ₩147,052 | ₩147,052 | ₩144,714 | ₩145,195 | -1.26% | 9.7만 |
|---|
| 2026.08.27 | ₩146,919 | ₩146,919 | ₩145,770 | ₩146,491 | -0.29% | 15.4만 |
|---|
| 2026.08.26 | ₩147,173 | ₩148,201 | ₩147,173 | ₩147,627 | +0.31% | 5.5만 |
|---|
| 2026.08.25 | ₩147,079 | ₩147,694 | ₩146,625 | ₩147,039 | -0.03% | 5.4만 |
|---|
| 2026.08.24 | ₩146,077 | ₩147,092 | ₩145,476 | ₩147,012 | +0.64% | 12.5만 |
|---|
| 2026.08.21 | ₩148,909 | ₩148,909 | ₩145,556 | ₩145,596 | -2.23% | 6.9만 |
|---|
| 2026.08.20 | ₩148,909 | ₩150,099 | ₩148,602 | ₩148,602 | -0.21% | 3.4만 |
|---|
| 2026.08.19 | ₩149,938 | ₩150,486 | ₩149,016 | ₩149,457 | -0.32% | 6.5만 |
|---|
| 2026.08.18 | ₩150,700 | ₩151,421 | ₩149,110 | ₩149,190 | -1.00% | 5.5만 |
|---|
| 2026.08.17 | ₩150,045 | ₩150,099 | ₩148,936 | ₩149,858 | -0.12% | 5.7만 |
|---|
| 2026.08.14 | ₩149,444 | ₩150,700 | ₩149,444 | ₩150,352 | +0.61% | 5.3만 |
|---|
| 2026.08.13 | ₩149,097 | ₩149,992 | ₩149,097 | ₩149,457 | +0.24% | 5.2만 |
|---|
| 2026.08.12 | ₩148,696 | ₩149,190 | ₩148,362 | ₩148,963 | +0.18% | 10.1만 |
|---|
| 2026.08.11 | ₩146,865 | ₩148,629 | ₩146,865 | ₩148,281 | +0.96% | 9만 |
|---|
| 2026.08.10 | ₩147,988 | ₩147,988 | ₩146,411 | ₩146,705 | -0.87% | 38.8만 |
|---|
| 2026.08.07 | ₩147,306 | ₩149,070 | ₩146,905 | ₩148,241 | +0.63% | 5.1만 |
|---|
| 2026.08.06 | ₩149,390 | ₩149,885 | ₩146,651 | ₩147,360 | -1.36% | 15.9만 |
|---|
| 2026.08.05 | ₩149,564 | ₩149,564 | ₩146,879 | ₩147,961 | -1.07% | 91.6만 |
|---|
| 2026.08.04 | ₩149,925 | ₩150,032 | ₩147,774 | ₩149,471 | -0.30% | 16.9만 |
|---|
| 2026.08.03 | ₩150,072 | ₩151,167 | ₩148,976 | ₩150,339 | +0.18% | 12.3만 |
|---|
| 2026.07.31 | ₩150,967 | ₩151,154 | ₩150,072 | ₩150,165 | -0.53% | 11.9만 |
|---|
| 2026.07.30 | ₩152,544 | ₩153,198 | ₩150,219 | ₩151,114 | -0.94% | 57.5만 |
|---|
| 2026.07.29 | ₩154,668 | ₩154,788 | ₩151,889 | ₩152,250 | -1.56% | 18.7만 |
|---|
| 2026.07.28 | ₩155,350 | ₩156,926 | ₩154,013 | ₩154,147 | -0.77% | 5.9만 |
|---|
| 2026.07.27 | ₩156,231 | ₩156,405 | ₩154,428 | ₩154,575 | -1.06% | 16.1만 |
|---|
| 2026.07.24 | ₩156,726 | ₩157,594 | ₩155,991 | ₩156,539 | -0.12% | 56만 |
|---|
| 2026.07.23 | ₩154,975 | ₩156,752 | ₩154,975 | ₩156,365 | +0.90% | 4만 |
|---|
| 2026.07.22 | ₩153,065 | ₩155,617 | ₩153,065 | ₩155,577 | +1.64% | 3.5만 |
|---|
| 2026.07.21 | ₩152,343 | ₩152,664 | ₩151,475 | ₩152,330 | -0.01% | 3.1만 |
|---|
| 2026.07.20 | ₩153,746 | ₩154,174 | ₩152,303 | ₩152,637 | -0.72% | 4.3만 |
|---|
| 2026.07.17 | ₩155,470 | ₩156,445 | ₩153,132 | ₩153,439 | -1.31% | 3.4만 |
|---|
| 2026.07.16 | ₩153,519 | ₩154,882 | ₩153,519 | ₩154,548 | +0.67% | 2.5만 |
|---|
| 2026.07.15 | ₩154,869 | ₩155,777 | ₩153,238 | ₩153,479 | -0.90% | 3만 |
|---|
| 2026.07.14 | ₩155,510 | ₩156,659 | ₩154,521 | ₩154,909 | -0.39% | 5.1만 |
|---|
| 2026.07.13 | ₩154,067 | ₩155,443 | ₩154,067 | ₩155,056 | +0.64% | 6.1만 |
|---|
| 2026.07.10 | ₩153,091 | ₩154,134 | ₩153,011 | ₩153,907 | +0.53% | 5.9만 |
|---|
| 2026.07.09 | ₩154,334 | ₩154,334 | ₩152,838 | ₩153,025 | -0.85% | 7.8만 |
|---|
| 2026.07.08 | ₩155,029 | ₩155,216 | ₩153,693 | ₩153,760 | -0.82% | 4.9만 |
|---|
| 2026.07.07 | ₩154,628 | ₩156,806 | ₩154,548 | ₩154,949 | +0.21% | 6.9만 |
|---|
| 2026.07.06 | ₩154,695 | ₩154,695 | ₩152,824 | ₩153,319 | -0.89% | 6.9만 |
|---|
| 2026.07.02 | ₩152,383 | ₩154,788 | ₩152,383 | ₩154,655 | +1.49% | 8.5만 |
|---|
| 2026.07.01 | ₩153,158 | ₩153,158 | ₩151,127 | ₩151,395 | -1.15% | 10.3만 |
|---|
| 2026.06.30 | ₩154,975 | ₩155,015 | ₩153,132 | ₩153,132 | -1.19% | 9.4만 |
|---|
| 2026.06.29 | ₩156,098 | ₩156,325 | ₩154,695 | ₩155,323 | -0.50% | 9만 |
|---|
| 2026.06.26 | ₩155,363 | ₩156,111 | ₩155,229 | ₩156,084 | +0.46% | 4.2만 |
|---|
| 2026.06.25 | ₩154,200 | ₩155,991 | ₩153,866 | ₩154,909 | +0.46% | 8만 |
|---|
| 2026.06.24 | ₩152,691 | ₩154,027 | ₩152,544 | ₩153,987 | +0.85% | 8.8만 |
|---|
| 2026.06.23 | ₩151,127 | ₩152,517 | ₩150,379 | ₩152,236 | +0.73% | 7.7만 |
|---|
| 2026.06.22 | ₩150,219 | ₩151,702 | ₩150,205 | ₩150,940 | +0.48% | 9.1만 |
|---|
| 2026.06.18 | ₩150,085 | ₩151,996 | ₩149,524 | ₩150,299 | +0.14% | 8.9만 |
|---|
| 2026.06.17 | ₩150,366 | ₩151,488 | ₩148,722 | ₩149,390 | -0.65% | 11.3만 |
|---|
| 2026.06.16 | ₩150,513 | ₩152,584 | ₩150,513 | ₩151,274 | +0.51% | 7.2만 |
|---|
| 2026.06.15 | ₩149,431 | ₩151,021 | ₩148,696 | ₩150,205 | +0.52% | 9.4만 |
|---|
| 2026.06.12 | ₩149,097 | ₩150,553 | ₩149,097 | ₩150,419 | +0.89% | 54.1만 |
|---|
| 2026.06.11 | ₩149,845 | ₩150,593 | ₩148,816 | ₩148,816 | -0.69% | 9.4만 |
|---|
| 2026.06.10 | ₩149,711 | ₩149,711 | ₩148,375 | ₩149,043 | -0.45% | 7.5만 |
|---|
| 2026.06.09 | ₩147,694 | ₩149,163 | ₩147,293 | ₩149,003 | +0.89% | 9.4만 |
|---|
| 2026.06.08 | ₩150,005 | ₩150,005 | ₩147,106 | ₩147,186 | -1.88% | 12.4만 |
|---|
| 2026.06.05 | ₩149,083 | ₩150,874 | ₩149,083 | ₩149,952 | +0.58% | 5.8만 |
|---|
| 2026.06.04 | ₩148,616 | ₩148,923 | ₩146,865 | ₩148,709 | +0.06% | 10만 |
|---|
| 2026.06.03 | ₩148,228 | ₩150,072 | ₩147,774 | ₩147,827 | -0.27% | 8.6만 |
|---|
| 2026.06.02 | ₩145,997 | ₩148,322 | ₩145,997 | ₩148,241 | +1.54% | 8.4만 |
|---|
| 2026.06.01 | ₩148,388 | ₩148,402 | ₩145,716 | ₩145,743 | -1.78% | 5.7만 |
|---|
| 2026.05.29 | ₩150,660 | ₩150,660 | ₩149,324 | ₩149,791 | -0.58% | 12.1만 |
|---|
| 2026.05.28 | ₩151,715 | ₩152,464 | ₩150,433 | ₩150,459 | -0.83% | 48.1만 |
|---|
| 2026.05.27 | ₩152,610 | ₩152,811 | ₩151,702 | ₩152,116 | -0.32% | 20.7만 |
|---|
| 2026.05.26 | ₩153,385 | ₩153,719 | ₩152,864 | ₩152,864 | -0.34% | 6.5만 |
|---|
| 2026.05.22 | ₩152,063 | ₩153,172 | ₩151,542 | ₩152,958 | +0.59% | 42.6만 |
|---|
| 2026.05.21 | ₩150,473 | ₩151,769 | ₩150,032 | ₩151,769 | +0.86% | 8만 |
|---|
| 2026.05.20 | ₩150,874 | ₩151,488 | ₩150,165 | ₩150,379 | -0.33% | 6.2만 |
|---|
| 2026.05.19 | ₩148,428 | ₩150,379 | ₩148,228 | ₩149,992 | +1.05% | 11.9만 |
|---|
| 2026.05.18 | ₩148,963 | ₩149,337 | ₩147,520 | ₩148,736 | -0.15% | 48.9만 |
|---|
| 2026.05.15 | ₩151,154 | ₩151,154 | ₩148,348 | ₩148,415 | -1.81% | 6.8만 |
|---|
| 2026.05.14 | ₩150,660 | ₩151,582 | ₩150,540 | ₩151,542 | +0.59% | 4.5만 |
|---|
| 2026.05.13 | ₩151,167 | ₩151,167 | ₩149,631 | ₩150,646 | -0.34% | 6.9만 |
|---|
| 2026.05.12 | ₩151,822 | ₩152,891 | ₩151,047 | ₩152,450 | +0.41% | 87.7만 |
|---|
| 2026.05.11 | ₩151,836 | ₩152,303 | ₩151,261 | ₩152,009 | +0.11% | 4.5만 |
|---|
| 2026.05.08 | ₩152,811 | ₩152,811 | ₩150,713 | ₩150,767 | -1.34% | 3.4만 |
|---|
| 2026.05.07 | ₩153,800 | ₩153,800 | ₩151,876 | ₩152,210 | -1.03% | 5.8만 |
|---|
| 2026.05.06 | ₩156,018 | ₩156,018 | ₩153,880 | ₩154,027 | -1.28% | 18.5만 |
|---|
| 2026.05.05 | ₩156,833 | ₩157,554 | ₩156,205 | ₩156,271 | -0.36% | 17.4만 |
|---|
| 2026.05.04 | ₩156,258 | ₩157,795 | ₩155,577 | ₩156,458 | +0.13% | 20.8만 |
|---|
| 2026.05.01 | ₩157,968 | ₩159,371 | ₩156,859 | ₩156,873 | -0.69% | 134.9만 |
|---|
| 2026.04.30 | ₩155,002 | ₩158,169 | ₩155,002 | ₩158,062 | +1.97% | 5.8만 |
|---|
| 2026.04.29 | ₩155,670 | ₩156,084 | ₩153,987 | ₩154,361 | -0.84% | 4.8만 |
|---|
| 2026.04.28 | ₩156,739 | ₩156,739 | ₩155,657 | ₩156,151 | -0.38% | 6.6만 |
|---|
| 2026.04.27 | ₩156,392 | ₩156,993 | ₩155,884 | ₩155,884 | -0.32% | 5.6만 |
|---|
| 2026.04.24 | ₩155,590 | ₩156,418 | ₩154,882 | ₩156,111 | +0.33% | 5.1만 |
|---|
| 2026.04.23 | ₩152,891 | ₩156,098 | ₩152,878 | ₩155,951 | +2.00% | 124.3만 |
|---|
| 2026.04.22 | ₩152,998 | ₩153,960 | ₩151,221 | ₩151,702 | -0.85% | 17.1만 |
|---|
| 2026.04.21 | ₩154,815 | ₩154,989 | ₩151,742 | ₩151,742 | -1.98% | 6.3만 |
|---|
| 2026.04.20 | ₩155,684 | ₩156,298 | ₩154,187 | ₩154,481 | -0.77% | 8.3만 |
|---|
| 2026.04.17 | ₩156,258 | ₩156,258 | ₩154,120 | ₩155,750 | -0.32% | 105만 |
|---|
| 2026.04.16 | ₩155,323 | ₩156,552 | ₩154,882 | ₩156,325 | +0.65% | 166.5만 |
|---|
| 2026.04.15 | ₩156,432 | ₩156,432 | ₩155,056 | ₩155,403 | -0.66% | 9.4만 |
|---|
| 2026.04.14 | ₩156,619 | ₩157,046 | ₩155,229 | ₩156,873 | +0.16% | 9.2만 |
|---|
| 2026.04.13 | ₩157,915 | ₩158,089 | ₩155,884 | ₩156,672 | -0.79% | 41.5만 |
|---|
| 2026.04.10 | ₩158,850 | ₩159,879 | ₩158,129 | ₩158,382 | -0.29% | 5.1만 |
|---|
| 2026.04.09 | ₩157,768 | ₩160,854 | ₩157,768 | ₩159,171 | +0.89% | 18.1만 |
|---|
| 2026.04.08 | ₩157,274 | ₩158,022 | ₩155,670 | ₩158,008 | +0.47% | 11.8만 |
|---|
| 2026.04.07 | ₩155,924 | ₩157,153 | ₩155,924 | ₩156,686 | +0.49% | 4.9만 |
|---|
| 2026.04.06 | ₩156,352 | ₩157,260 | ₩156,138 | ₩156,218 | -0.09% | 3.7만 |
|---|
| 2026.04.02 | ₩155,550 | ₩157,648 | ₩155,336 | ₩156,966 | +0.91% | 9.6만 |
|---|
| 2026.04.01 | ₩154,788 | ₩156,485 | ₩154,788 | ₩155,804 | +0.66% | 22.5만 |
|---|
| 2026.03.31 | ₩155,122 | ₩155,162 | ₩153,158 | ₩155,136 | +0.01% | 8.6만 |
|---|
| 2026.03.30 | ₩155,603 | ₩156,499 | ₩154,748 | ₩155,269 | -0.21% | 42.4만 |
|---|
| 2026.03.27 | ₩153,532 | ₩155,670 | ₩153,532 | ₩154,107 | +0.37% | 10.1만 |
|---|
| 2026.03.26 | ₩152,637 | ₩153,706 | ₩152,450 | ₩153,399 | +0.50% | 7.3만 |
|---|
| 2026.03.25 | ₩153,800 | ₩154,053 | ₩152,757 | ₩152,971 | -0.54% | 8.1만 |
|---|
| 2026.03.24 | ₩150,927 | ₩153,947 | ₩150,927 | ₩152,464 | +1.02% | 9.4만 |
|---|
| 2026.03.23 | ₩152,210 | ₩152,918 | ₩151,274 | ₩151,542 | -0.44% | 10만 |
|---|
| 2026.03.20 | ₩156,138 | ₩156,726 | ₩149,684 | ₩150,406 | -3.67% | 17.9만 |
|---|
| 2026.03.19 | ₩156,779 | ₩157,541 | ₩154,975 | ₩156,432 | -0.22% | 108.7만 |
|---|
| 2026.03.18 | ₩157,808 | ₩158,289 | ₩156,993 | ₩157,020 | -0.50% | 24.1만 |
|---|
| 2026.03.17 | ₩159,385 | ₩159,518 | ₩158,089 | ₩158,182 | -0.75% | 7.1만 |
|---|
| 2026.03.16 | ₩159,999 | ₩160,200 | ₩158,556 | ₩159,371 | -0.39% | 8.8만 |
|---|
| 2026.03.13 | ₩158,476 | ₩159,572 | ₩158,382 | ₩158,623 | +0.09% | 4.2만 |
|---|
| 2026.03.12 | ₩155,523 | ₩158,997 | ₩155,523 | ₩157,247 | +1.11% | 16.1만 |
|---|
| 2026.03.11 | ₩157,167 | ₩157,167 | ₩155,684 | ₩156,124 | -0.66% | 9.1만 |
|---|
| 2026.03.10 | ₩157,968 | ₩158,797 | ₩157,127 | ₩157,220 | -0.47% | 6.5만 |
|---|
| 2026.03.09 | ₩157,661 | ₩158,917 | ₩156,004 | ₩158,610 | +0.60% | 7.4만 |
|---|
| 2026.03.06 | ₩157,995 | ₩158,957 | ₩157,140 | ₩158,222 | +0.14% | 4.1만 |
|---|
| 2026.03.05 | ₩158,944 | ₩158,957 | ₩157,367 | ₩158,837 | -0.07% | 5.3만 |
|---|
| 2026.03.04 | ₩159,558 | ₩160,387 | ₩158,436 | ₩159,919 | +0.23% | 7.7만 |
|---|
| 2026.03.03 | ₩158,102 | ₩160,373 | ₩155,764 | ₩159,331 | +0.78% | 11.3만 |
|---|
| 2026.03.02 | ₩160,347 | ₩161,202 | ₩160,226 | ₩160,280 | -0.04% | 36.7만 |
|---|
| 2026.02.27 | ₩159,344 | ₩161,429 | ₩159,344 | ₩161,268 | +1.21% | 4.2만 |
|---|
| 2026.02.26 | ₩159,211 | ₩159,518 | ₩158,423 | ₩159,331 | +0.08% | 3.2만 |
|---|
| 2026.02.25 | ₩158,917 | ₩159,745 | ₩157,220 | ₩159,585 | +0.42% | 4.3만 |
|---|
| 2026.02.24 | ₩157,461 | ₩159,144 | ₩156,445 | ₩159,037 | +1.00% | 7.8만 |
|---|
| 2026.02.23 | ₩156,632 | ₩158,356 | ₩156,619 | ₩157,474 | +0.54% | 6.2만 |
|---|
| 2026.02.20 | ₩156,445 | ₩156,859 | ₩155,309 | ₩156,512 | +0.04% | 4.1만 |
|---|
| 2026.02.19 | ₩154,975 | ₩156,124 | ₩154,962 | ₩155,991 | +0.66% | 7.8만 |
|---|
| 2026.02.18 | ₩157,073 | ₩157,073 | ₩154,134 | ₩154,414 | -1.69% | 8.1만 |
|---|
| 2026.02.17 | ₩158,075 | ₩158,449 | ₩156,552 | ₩156,873 | -0.76% | 9.5만 |
|---|
| 2026.02.13 | ₩153,238 | ₩157,567 | ₩153,238 | ₩157,354 | +2.69% | 10.6만 |
|---|
| 2026.02.12 | ₩151,929 | ₩154,561 | ₩151,929 | ₩153,345 | +0.93% | 13.2만 |
|---|
| 2026.02.11 | ₩150,646 | ₩151,515 | ₩149,978 | ₩151,461 | +0.54% | 5.9만 |
|---|
| 2026.02.10 | ₩148,682 | ₩151,114 | ₩148,482 | ₩150,179 | +1.01% | 9만 |
|---|
| 2026.02.09 | ₩147,413 | ₩148,014 | ₩146,398 | ₩147,934 | +0.35% | 7.1만 |
|---|
| 2026.02.06 | ₩147,827 | ₩148,843 | ₩146,184 | ₩147,293 | -0.36% | 6.6만 |
|---|
| 2026.02.05 | ₩146,812 | ₩147,199 | ₩145,649 | ₩146,451 | -0.25% | 8.9만 |
|---|
| 2026.02.04 | ₩147,333 | ₩147,841 | ₩146,037 | ₩146,197 | -0.77% | 3.3만 |
|---|
| 2026.02.03 | ₩145,048 | ₩147,173 | ₩144,928 | ₩146,825 | +1.23% | 6.7만 |
|---|
| 2026.02.02 | ₩147,039 | ₩147,306 | ₩144,527 | ₩144,808 | -1.52% | 12만 |
|---|
| 2026.01.30 | ₩146,545 | ₩146,932 | ₩145,102 | ₩146,718 | +0.12% | 8.6만 |
|---|
| 2026.01.29 | ₩147,787 | ₩148,575 | ₩146,251 | ₩146,972 | -0.55% | 84.7만 |
|---|
| 2026.01.28 | ₩147,480 | ₩148,322 | ₩147,012 | ₩147,386 | -0.06% | 4.7만 |
|---|
| 2026.01.27 | ₩145,997 | ₩148,001 | ₩145,115 | ₩147,640 | +1.13% | 9.5만 |
|---|
| 2026.01.26 | ₩145,663 | ₩146,919 | ₩145,395 | ₩145,983 | +0.22% | 5만 |
|---|
| 2026.01.23 | ₩145,596 | ₩145,596 | ₩144,246 | ₩144,968 | -0.43% | 54.6만 |
|---|
| 2026.01.22 | ₩146,825 | ₩146,838 | ₩145,168 | ₩145,476 | -0.92% | 11.7만 |
|---|
| 2026.01.21 | ₩146,571 | ₩146,625 | ₩145,142 | ₩146,237 | -0.23% | 12.2만 |
|---|
| 2026.01.20 | ₩146,264 | ₩146,865 | ₩145,249 | ₩145,623 | -0.44% | 15.2만 |
|---|
| 2026.01.16 | ₩146,317 | ₩147,520 | ₩145,783 | ₩147,092 | +0.53% | 11.4만 |
|---|
| 2026.01.15 | ₩146,932 | ₩148,495 | ₩146,932 | ₩147,934 | +0.68% | 13만 |
|---|
| 2026.01.14 | ₩144,968 | ₩146,585 | ₩144,968 | ₩146,264 | +0.89% | 9.6만 |
|---|
| 2026.01.13 | ₩144,661 | ₩145,462 | ₩143,846 | ₩145,262 | +0.42% | 7.2만 |
|---|
| 2026.01.12 | ₩143,886 | ₩144,914 | ₩143,765 | ₩144,393 | +0.35% | 20.2만 |
|---|
| 2026.01.09 | ₩144,313 | ₩145,502 | ₩144,287 | ₩144,287 | -0.02% | 26.7만 |
|---|
| 2026.01.08 | ₩141,841 | ₩143,391 | ₩141,841 | ₩142,509 | +0.47% | 21.8만 |
|---|
| 2026.01.07 | ₩145,903 | ₩145,903 | ₩141,735 | ₩142,028 | -2.66% | 23.5만 |
|---|
| 2026.01.06 | ₩144,888 | ₩145,663 | ₩144,260 | ₩145,449 | +0.39% | 17.7만 |
|---|
| 2026.01.05 | ₩146,277 | ₩146,371 | ₩142,817 | ₩144,848 | -0.98% | 35.6만 |
|---|
| 2026.01.02 | ₩145,128 | ₩146,852 | ₩144,674 | ₩146,331 | +0.83% | 141.9만 |
|---|
| 2025.12.31 | ₩145,676 | ₩145,689 | ₩144,701 | ₩144,781 | -0.61% | 11.2만 |
|---|
| 2025.12.30 | ₩145,529 | ₩145,970 | ₩145,342 | ₩145,770 | +0.17% | 9.4만 |
|---|
| 2025.12.29 | ₩145,249 | ₩146,211 | ₩145,249 | ₩145,529 | +0.19% | 5.1만 |
|---|
| 2025.12.26 | ₩145,168 | ₩145,382 | ₩144,687 | ₩145,208 | +0.03% | 6.9만 |
|---|
| 2025.12.24 | ₩144,687 | ₩145,409 | ₩144,687 | ₩145,382 | +0.48% | 1.3만 |
|---|
| 2025.12.23 | ₩143,926 | ₩145,021 | ₩143,792 | ₩144,634 | +0.49% | 84.3만 |
|---|
| 2025.12.22 | ₩143,485 | ₩144,340 | ₩142,803 | ₩144,246 | +0.53% | 10.5만 |
|---|
| 2025.12.19 | ₩145,128 | ₩145,810 | ₩143,445 | ₩143,498 | -1.12% | 11.5만 |
|---|
| 2025.12.18 | ₩144,741 | ₩146,023 | ₩144,741 | ₩145,315 | +0.40% | 8.3만 |
|---|
| 2025.12.17 | ₩144,941 | ₩144,941 | ₩143,391 | ₩143,993 | -0.65% | 15.2만 |
|---|
| 2025.12.16 | ₩145,395 | ₩145,649 | ₩144,140 | ₩144,995 | -0.28% | 13.7만 |
|---|
| 2025.12.15 | ₩145,783 | ₩146,491 | ₩145,222 | ₩146,357 | +0.39% | 8.6만 |
|---|
| 2025.12.12 | ₩145,917 | ₩146,625 | ₩144,848 | ₩145,088 | -0.57% | 7.3만 |
|---|
| 2025.12.11 | ₩144,300 | ₩145,703 | ₩144,300 | ₩145,556 | +0.87% | 14만 |
|---|
| 2025.12.10 | ₩144,487 | ₩144,647 | ₩143,325 | ₩144,340 | -0.10% | 30.9만 |
|---|
| 2025.12.09 | ₩144,888 | ₩145,743 | ₩144,340 | ₩144,420 | -0.32% | 63만 |
|---|
| 2025.12.08 | ₩146,571 | ₩146,571 | ₩144,220 | ₩144,487 | -1.42% | 7.5만 |
|---|
| 2025.12.05 | ₩147,627 | ₩147,707 | ₩146,237 | ₩146,357 | -0.86% | 12.9만 |
|---|
| 2025.12.04 | ₩147,988 | ₩148,709 | ₩147,119 | ₩147,613 | -0.25% | 6만 |
|---|
| 2025.12.03 | ₩148,482 | ₩148,722 | ₩147,453 | ₩147,934 | -0.37% | 124.2만 |
|---|
| 2025.12.02 | ₩150,045 | ₩150,045 | ₩148,188 | ₩148,375 | -1.11% | 8.2만 |
|---|
| 2025.12.01 | ₩152,036 | ₩152,036 | ₩149,350 | ₩149,390 | -1.74% | 7.8만 |
|---|
| 2025.11.28 | ₩152,023 | ₩152,824 | ₩152,023 | ₩152,731 | +0.47% | 2.1만 |
|---|
| 2025.11.26 | ₩150,499 | ₩151,889 | ₩150,499 | ₩151,729 | +0.82% | 4만 |
|---|
| 2025.11.25 | ₩150,406 | ₩150,620 | ₩149,364 | ₩149,845 | -0.37% | 7.4만 |
|---|
| 2025.11.24 | ₩149,150 | ₩150,473 | ₩148,135 | ₩150,179 | +0.69% | 5.1만 |
|---|
| 2025.11.21 | ₩149,257 | ₩149,310 | ₩147,881 | ₩148,883 | -0.25% | 5.9만 |
|---|
| 2025.11.20 | ₩150,312 | ₩151,141 | ₩148,535 | ₩148,629 | -1.12% | 10.5만 |
|---|
| 2025.11.19 | ₩150,326 | ₩150,593 | ₩148,909 | ₩149,310 | -0.68% | 5.5만 |
|---|
| 2025.11.18 | ₩150,326 | ₩151,288 | ₩150,085 | ₩150,099 | -0.15% | 2.8만 |
|---|
| 2025.11.17 | ₩149,471 | ₩150,820 | ₩149,471 | ₩150,393 | +0.62% | 7.6만 |
|---|
| 2025.11.14 | ₩148,629 | ₩150,179 | ₩148,348 | ₩149,243 | +0.41% | 14.4만 |
|---|
| 2025.11.13 | ₩150,179 | ₩150,272 | ₩148,762 | ₩148,896 | -0.85% | 6.3만 |
|---|
| 2025.11.12 | ₩150,606 | ₩150,780 | ₩149,992 | ₩150,700 | +0.06% | 2.7만 |
|---|
| 2025.11.11 | ₩150,366 | ₩150,620 | ₩149,671 | ₩150,473 | +0.07% | 2.6만 |
|---|
| 2025.11.10 | ₩150,646 | ₩151,141 | ₩148,990 | ₩150,299 | -0.23% | 4만 |
|---|
| 2025.11.07 | ₩147,747 | ₩150,352 | ₩147,747 | ₩150,352 | +1.76% | 4.9만 |
|---|
| 2025.11.06 | ₩148,682 | ₩149,805 | ₩148,308 | ₩148,509 | -0.12% | 7.4만 |
|---|
| 2025.11.05 | ₩149,070 | ₩149,778 | ₩148,642 | ₩149,110 | +0.03% | 72.6만 |
|---|
| 2025.11.04 | ₩149,471 | ₩149,471 | ₩148,469 | ₩149,043 | -0.29% | 65.5만 |
|---|
| 2025.11.03 | ₩149,364 | ₩149,711 | ₩147,867 | ₩149,350 | -0.01% | 139만 |
|---|
| 2025.10.31 | ₩149,925 | ₩150,112 | ₩148,682 | ₩149,417 | -0.34% | 3.9만 |
|---|
| 2025.10.30 | ₩150,646 | ₩152,076 | ₩150,326 | ₩150,473 | -0.12% | 5만 |
|---|
| 2025.10.29 | ₩151,461 | ₩152,129 | ₩150,406 | ₩150,887 | -0.38% | 7.8만 |
|---|
| 2025.10.28 | ₩154,214 | ₩154,214 | ₩151,368 | ₩151,448 | -1.79% | 11.1만 |
|---|
| 2025.10.27 | ₩154,107 | ₩154,334 | ₩152,490 | ₩154,120 | +0.01% | 16.6만 |
|---|
| 2025.10.24 | ₩153,359 | ₩154,521 | ₩152,945 | ₩153,893 | +0.35% | 9.4만 |
|---|
| 2025.10.23 | ₩153,212 | ₩153,212 | ₩151,515 | ₩152,236 | -0.64% | 9.5만 |
|---|
| 2025.10.22 | ₩152,824 | ₩153,025 | ₩151,782 | ₩152,397 | -0.28% | 5.4만 |
|---|
| 2025.10.21 | ₩154,361 | ₩154,361 | ₩152,023 | ₩152,651 | -1.11% | 12만 |
|---|
| 2025.10.20 | ₩155,149 | ₩155,496 | ₩153,599 | ₩154,187 | -0.62% | 8.3만 |
|---|
| 2025.10.17 | ₩154,975 | ₩154,975 | ₩153,559 | ₩154,187 | -0.51% | 5.7만 |
|---|
| 2025.10.16 | ₩156,565 | ₩157,314 | ₩154,534 | ₩154,655 | -1.22% | 8.7만 |
|---|
| 2025.10.15 | ₩155,176 | ₩156,659 | ₩155,082 | ₩156,111 | +0.60% | 7.1만 |
|---|
| 2025.10.14 | ₩153,025 | ₩155,056 | ₩152,931 | ₩154,401 | +0.90% | 6만 |
|---|
| 2025.10.13 | ₩152,397 | ₩153,987 | ₩152,357 | ₩153,238 | +0.55% | 8.2만 |
|---|
| 2025.10.10 | ₩153,359 | ₩154,000 | ₩152,089 | ₩152,223 | -0.74% | 9.9만 |
|---|