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 | ₩140,239 | ₩141,389 | ₩139,999 | ₩141,215 | +0.70% | 7.8만 |
| 2026.10.08 | ₩140,373 | ₩140,908 | ₩138,929 | ₩140,146 | -0.16% | 10.6만 |
| 2026.10.07 | ₩139,905 | ₩141,068 | ₩139,584 | ₩140,440 | +0.38% | 7.3만 |
| 2026.10.06 | ₩137,966 | ₩140,560 | ₩137,939 | ₩140,413 | +1.77% | 19.5만 |
| 2026.10.05 | ₩136,241 | ₩137,445 | ₩135,198 | ₩136,629 | +0.28% | 16.8만 |
| 2026.10.02 | ₩135,974 | ₩136,896 | ₩135,653 | ₩136,027 | +0.04% | 18.2만 |
| 2026.10.01 | ₩134,784 | ₩135,546 | ₩133,808 | ₩135,452 | +0.50% | 16.5만 |
| 2026.09.30 | ₩136,134 | ₩136,134 | ₩134,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,837 |
| -0.95% |
| 18.3만 |
| 2026.09.29 | ₩134,222 | ₩136,041 | ₩133,714 | ₩135,760 | +1.15% | 13.8만 |
|---|
| 2026.09.28 | ₩135,145 | ₩135,145 | ₩133,888 | ₩134,409 | -0.54% | 26.8만 |
|---|
| 2026.09.25 | ₩134,891 | ₩135,519 | ₩134,062 | ₩135,278 | +0.29% | 34.9만 |
|---|
| 2026.09.24 | ₩136,174 | ₩136,241 | ₩134,837 | ₩134,917 | -0.92% | 48.9만 |
|---|
| 2026.09.23 | ₩138,020 | ₩138,020 | ₩135,880 | ₩136,001 | -1.46% | 39.6만 |
|---|
| 2026.09.22 | ₩138,635 | ₩139,196 | ₩138,207 | ₩138,314 | -0.23% | 7.6만 |
|---|
| 2026.09.21 | ₩139,504 | ₩139,624 | ₩138,528 | ₩138,635 | -0.62% | 10.9만 |
|---|
| 2026.09.18 | ₩140,547 | ₩140,547 | ₩139,143 | ₩139,343 | -0.86% | 16.9만 |
|---|
| 2026.09.17 | ₩140,881 | ₩141,349 | ₩140,119 | ₩141,229 | +0.25% | 5.5만 |
|---|
| 2026.09.16 | ₩141,108 | ₩141,269 | ₩139,571 | ₩140,092 | -0.72% | 9.2만 |
|---|
| 2026.09.15 | ₩142,178 | ₩142,178 | ₩140,172 | ₩140,239 | -1.36% | 185.3만 |
|---|
| 2026.09.14 | ₩144,384 | ₩144,491 | ₩142,526 | ₩142,633 | -1.21% | 8.1만 |
|---|
| 2026.09.11 | ₩145,842 | ₩145,842 | ₩144,157 | ₩144,331 | -1.04% | 4.2만 |
|---|
| 2026.09.10 | ₩146,163 | ₩146,510 | ₩144,705 | ₩144,732 | -0.98% | 5.7만 |
|---|
| 2026.09.09 | ₩147,594 | ₩147,794 | ₩145,722 | ₩146,083 | -1.02% | 6.5만 |
|---|
| 2026.09.08 | ₩146,403 | ₩148,476 | ₩146,403 | ₩147,727 | +0.90% | 5.2만 |
|---|
| 2026.09.04 | ₩145,869 | ₩147,019 | ₩145,869 | ₩146,564 | +0.48% | 8.1만 |
|---|
| 2026.09.03 | ₩145,641 | ₩146,751 | ₩145,641 | ₩146,457 | +0.56% | 8.9만 |
|---|
| 2026.09.02 | ₩144,491 | ₩145,374 | ₩143,261 | ₩145,187 | +0.48% | 6.2만 |
|---|
| 2026.09.01 | ₩144,197 | ₩145,013 | ₩143,595 | ₩144,906 | +0.49% | 10만 |
|---|
| 2026.08.31 | ₩143,261 | ₩144,384 | ₩142,873 | ₩143,863 | +0.42% | 8.7만 |
|---|
| 2026.08.28 | ₩147,166 | ₩147,166 | ₩144,826 | ₩145,307 | -1.26% | 9.7만 |
|---|
| 2026.08.27 | ₩147,032 | ₩147,032 | ₩145,882 | ₩146,604 | -0.29% | 15.4만 |
|---|
| 2026.08.26 | ₩147,286 | ₩148,316 | ₩147,286 | ₩147,741 | +0.31% | 5.5만 |
|---|
| 2026.08.25 | ₩147,192 | ₩147,807 | ₩146,738 | ₩147,152 | -0.03% | 5.4만 |
|---|
| 2026.08.24 | ₩146,190 | ₩147,206 | ₩145,588 | ₩147,126 | +0.64% | 12.5만 |
|---|
| 2026.08.21 | ₩149,024 | ₩149,024 | ₩145,668 | ₩145,708 | -2.23% | 6.9만 |
|---|
| 2026.08.20 | ₩149,024 | ₩150,214 | ₩148,717 | ₩148,717 | -0.21% | 3.4만 |
|---|
| 2026.08.19 | ₩150,054 | ₩150,602 | ₩149,131 | ₩149,572 | -0.32% | 6.5만 |
|---|
| 2026.08.18 | ₩150,816 | ₩151,538 | ₩149,225 | ₩149,305 | -1.00% | 5.5만 |
|---|
| 2026.08.17 | ₩150,161 | ₩150,214 | ₩149,051 | ₩149,974 | -0.12% | 5.7만 |
|---|
| 2026.08.14 | ₩149,559 | ₩150,816 | ₩149,559 | ₩150,468 | +0.61% | 5.3만 |
|---|
| 2026.08.13 | ₩149,211 | ₩150,107 | ₩149,211 | ₩149,572 | +0.24% | 5.2만 |
|---|
| 2026.08.12 | ₩148,810 | ₩149,305 | ₩148,476 | ₩149,078 | +0.18% | 10.1만 |
|---|
| 2026.08.11 | ₩146,978 | ₩148,743 | ₩146,978 | ₩148,396 | +0.96% | 9만 |
|---|
| 2026.08.10 | ₩148,102 | ₩148,102 | ₩146,524 | ₩146,818 | -0.87% | 38.8만 |
|---|
| 2026.08.07 | ₩147,420 | ₩149,185 | ₩147,019 | ₩148,356 | +0.63% | 5.1만 |
|---|
| 2026.08.06 | ₩149,506 | ₩150,000 | ₩146,764 | ₩147,473 | -1.36% | 15.9만 |
|---|
| 2026.08.05 | ₩149,679 | ₩149,679 | ₩146,992 | ₩148,075 | -1.07% | 91.6만 |
|---|
| 2026.08.04 | ₩150,040 | ₩150,147 | ₩147,888 | ₩149,586 | -0.30% | 16.9만 |
|---|
| 2026.08.03 | ₩150,188 | ₩151,284 | ₩149,091 | ₩150,455 | +0.18% | 12.3만 |
|---|
| 2026.07.31 | ₩151,083 | ₩151,271 | ₩150,188 | ₩150,281 | -0.53% | 11.9만 |
|---|
| 2026.07.30 | ₩152,661 | ₩153,316 | ₩150,335 | ₩151,231 | -0.94% | 57.5만 |
|---|
| 2026.07.29 | ₩154,787 | ₩154,908 | ₩152,006 | ₩152,367 | -1.56% | 18.7만 |
|---|
| 2026.07.28 | ₩155,469 | ₩157,047 | ₩154,132 | ₩154,266 | -0.77% | 5.9만 |
|---|
| 2026.07.27 | ₩156,352 | ₩156,526 | ₩154,547 | ₩154,694 | -1.06% | 16.1만 |
|---|
| 2026.07.24 | ₩156,847 | ₩157,716 | ₩156,111 | ₩156,659 | -0.12% | 56만 |
|---|
| 2026.07.23 | ₩155,095 | ₩156,873 | ₩155,095 | ₩156,485 | +0.90% | 4만 |
|---|
| 2026.07.22 | ₩153,183 | ₩155,737 | ₩153,183 | ₩155,697 | +1.64% | 3.5만 |
|---|
| 2026.07.21 | ₩152,461 | ₩152,782 | ₩151,592 | ₩152,447 | -0.01% | 3.1만 |
|---|
| 2026.07.20 | ₩153,865 | ₩154,293 | ₩152,421 | ₩152,755 | -0.72% | 4.3만 |
|---|
| 2026.07.17 | ₩155,590 | ₩156,566 | ₩153,250 | ₩153,557 | -1.31% | 3.4만 |
|---|
| 2026.07.16 | ₩153,637 | ₩155,001 | ₩153,637 | ₩154,667 | +0.67% | 2.5만 |
|---|
| 2026.07.15 | ₩154,988 | ₩155,897 | ₩153,357 | ₩153,597 | -0.90% | 3만 |
|---|
| 2026.07.14 | ₩155,630 | ₩156,780 | ₩154,640 | ₩155,028 | -0.39% | 5.1만 |
|---|
| 2026.07.13 | ₩154,186 | ₩155,563 | ₩154,186 | ₩155,175 | +0.64% | 6.1만 |
|---|
| 2026.07.10 | ₩153,210 | ₩154,252 | ₩153,129 | ₩154,025 | +0.53% | 5.9만 |
|---|
| 2026.07.09 | ₩154,453 | ₩154,453 | ₩152,955 | ₩153,143 | -0.85% | 7.8만 |
|---|
| 2026.07.08 | ₩155,148 | ₩155,336 | ₩153,811 | ₩153,878 | -0.82% | 4.9만 |
|---|
| 2026.07.07 | ₩154,747 | ₩156,927 | ₩154,667 | ₩155,068 | +0.21% | 6.9만 |
|---|
| 2026.07.06 | ₩154,814 | ₩154,814 | ₩152,942 | ₩153,437 | -0.89% | 6.9만 |
|---|
| 2026.07.02 | ₩152,501 | ₩154,908 | ₩152,501 | ₩154,774 | +1.49% | 8.5만 |
|---|
| 2026.07.01 | ₩153,276 | ₩153,276 | ₩151,244 | ₩151,511 | -1.15% | 10.3만 |
|---|
| 2026.06.30 | ₩155,095 | ₩155,135 | ₩153,250 | ₩153,250 | -1.19% | 9.4만 |
|---|
| 2026.06.29 | ₩156,218 | ₩156,445 | ₩154,814 | ₩155,443 | -0.50% | 9만 |
|---|
| 2026.06.26 | ₩155,483 | ₩156,231 | ₩155,349 | ₩156,205 | +0.46% | 4.2만 |
|---|
| 2026.06.25 | ₩154,319 | ₩156,111 | ₩153,985 | ₩155,028 | +0.46% | 8만 |
|---|
| 2026.06.24 | ₩152,808 | ₩154,145 | ₩152,661 | ₩154,105 | +0.85% | 8.8만 |
|---|
| 2026.06.23 | ₩151,244 | ₩152,635 | ₩150,495 | ₩152,354 | +0.73% | 7.7만 |
|---|
| 2026.06.22 | ₩150,335 | ₩151,819 | ₩150,321 | ₩151,057 | +0.48% | 9.1만 |
|---|
| 2026.06.18 | ₩150,201 | ₩152,113 | ₩149,639 | ₩150,415 | +0.14% | 8.9만 |
|---|
| 2026.06.17 | ₩150,482 | ₩151,605 | ₩148,837 | ₩149,506 | -0.65% | 11.3만 |
|---|
| 2026.06.16 | ₩150,629 | ₩152,701 | ₩150,629 | ₩151,391 | +0.51% | 7.2만 |
|---|
| 2026.06.15 | ₩149,546 | ₩151,137 | ₩148,810 | ₩150,321 | +0.52% | 9.4만 |
|---|
| 2026.06.12 | ₩149,211 | ₩150,669 | ₩149,211 | ₩150,535 | +0.89% | 54.1만 |
|---|
| 2026.06.11 | ₩149,960 | ₩150,709 | ₩148,931 | ₩148,931 | -0.69% | 9.4만 |
|---|
| 2026.06.10 | ₩149,827 | ₩149,827 | ₩148,489 | ₩149,158 | -0.45% | 7.5만 |
|---|
| 2026.06.09 | ₩147,807 | ₩149,278 | ₩147,406 | ₩149,118 | +0.89% | 9.4만 |
|---|
| 2026.06.08 | ₩150,121 | ₩150,121 | ₩147,219 | ₩147,299 | -1.88% | 12.4만 |
|---|
| 2026.06.05 | ₩149,198 | ₩150,990 | ₩149,198 | ₩150,067 | +0.58% | 5.8만 |
|---|
| 2026.06.04 | ₩148,730 | ₩149,038 | ₩146,978 | ₩148,824 | +0.06% | 10만 |
|---|
| 2026.06.03 | ₩148,342 | ₩150,188 | ₩147,888 | ₩147,941 | -0.27% | 8.6만 |
|---|
| 2026.06.02 | ₩146,109 | ₩148,436 | ₩146,109 | ₩148,356 | +1.54% | 8.4만 |
|---|
| 2026.06.01 | ₩148,503 | ₩148,516 | ₩145,828 | ₩145,855 | -1.78% | 5.7만 |
|---|
| 2026.05.29 | ₩150,776 | ₩150,776 | ₩149,439 | ₩149,907 | -0.58% | 12.1만 |
|---|
| 2026.05.28 | ₩151,832 | ₩152,581 | ₩150,549 | ₩150,575 | -0.83% | 48.1만 |
|---|
| 2026.05.27 | ₩152,728 | ₩152,929 | ₩151,819 | ₩152,233 | -0.32% | 20.7만 |
|---|
| 2026.05.26 | ₩153,504 | ₩153,838 | ₩152,982 | ₩152,982 | -0.34% | 6.5만 |
|---|
| 2026.05.22 | ₩152,180 | ₩153,290 | ₩151,658 | ₩153,076 | +0.59% | 42.6만 |
|---|
| 2026.05.21 | ₩150,589 | ₩151,886 | ₩150,147 | ₩151,886 | +0.86% | 8만 |
|---|
| 2026.05.20 | ₩150,990 | ₩151,605 | ₩150,281 | ₩150,495 | -0.33% | 6.2만 |
|---|
| 2026.05.19 | ₩148,543 | ₩150,495 | ₩148,342 | ₩150,107 | +1.05% | 11.9만 |
|---|
| 2026.05.18 | ₩149,078 | ₩149,452 | ₩147,634 | ₩148,850 | -0.15% | 48.9만 |
|---|
| 2026.05.15 | ₩151,271 | ₩151,271 | ₩148,463 | ₩148,530 | -1.81% | 6.8만 |
|---|
| 2026.05.14 | ₩150,776 | ₩151,699 | ₩150,656 | ₩151,658 | +0.59% | 4.5만 |
|---|
| 2026.05.13 | ₩151,284 | ₩151,284 | ₩149,746 | ₩150,763 | -0.34% | 6.9만 |
|---|
| 2026.05.12 | ₩151,939 | ₩153,009 | ₩151,164 | ₩152,568 | +0.41% | 87.7만 |
|---|
| 2026.05.11 | ₩151,953 | ₩152,421 | ₩151,378 | ₩152,126 | +0.11% | 4.5만 |
|---|
| 2026.05.08 | ₩152,929 | ₩152,929 | ₩150,829 | ₩150,883 | -1.34% | 3.4만 |
|---|
| 2026.05.07 | ₩153,918 | ₩153,918 | ₩151,993 | ₩152,327 | -1.03% | 5.8만 |
|---|
| 2026.05.06 | ₩156,138 | ₩156,138 | ₩153,998 | ₩154,145 | -1.28% | 18.5만 |
|---|
| 2026.05.05 | ₩156,953 | ₩157,676 | ₩156,325 | ₩156,392 | -0.36% | 17.4만 |
|---|
| 2026.05.04 | ₩156,379 | ₩157,916 | ₩155,697 | ₩156,579 | +0.13% | 20.8만 |
|---|
| 2026.05.01 | ₩158,090 | ₩159,494 | ₩156,980 | ₩156,994 | -0.69% | 134.9만 |
|---|
| 2026.04.30 | ₩155,122 | ₩158,291 | ₩155,122 | ₩158,184 | +1.97% | 5.8만 |
|---|
| 2026.04.29 | ₩155,790 | ₩156,205 | ₩154,105 | ₩154,480 | -0.84% | 4.8만 |
|---|
| 2026.04.28 | ₩156,860 | ₩156,860 | ₩155,777 | ₩156,272 | -0.38% | 6.6만 |
|---|
| 2026.04.27 | ₩156,512 | ₩157,114 | ₩156,004 | ₩156,004 | -0.32% | 5.6만 |
|---|
| 2026.04.24 | ₩155,710 | ₩156,539 | ₩155,001 | ₩156,231 | +0.33% | 5.1만 |
|---|
| 2026.04.23 | ₩153,009 | ₩156,218 | ₩152,996 | ₩156,071 | +2.00% | 124.3만 |
|---|
| 2026.04.22 | ₩153,116 | ₩154,079 | ₩151,338 | ₩151,819 | -0.85% | 17.1만 |
|---|
| 2026.04.21 | ₩154,934 | ₩155,108 | ₩151,859 | ₩151,859 | -1.98% | 6.3만 |
|---|
| 2026.04.20 | ₩155,804 | ₩156,419 | ₩154,306 | ₩154,600 | -0.77% | 8.3만 |
|---|
| 2026.04.17 | ₩156,379 | ₩156,379 | ₩154,239 | ₩155,870 | -0.32% | 105만 |
|---|
| 2026.04.16 | ₩155,443 | ₩156,673 | ₩155,001 | ₩156,445 | +0.65% | 166.5만 |
|---|
| 2026.04.15 | ₩156,552 | ₩156,552 | ₩155,175 | ₩155,523 | -0.66% | 9.4만 |
|---|
| 2026.04.14 | ₩156,740 | ₩157,167 | ₩155,349 | ₩156,994 | +0.16% | 9.2만 |
|---|
| 2026.04.13 | ₩158,037 | ₩158,210 | ₩156,004 | ₩156,793 | -0.79% | 41.5만 |
|---|
| 2026.04.10 | ₩158,973 | ₩160,002 | ₩158,251 | ₩158,505 | -0.29% | 5.1만 |
|---|
| 2026.04.09 | ₩157,889 | ₩160,978 | ₩157,889 | ₩159,293 | +0.89% | 18.1만 |
|---|
| 2026.04.08 | ₩157,395 | ₩158,144 | ₩155,790 | ₩158,130 | +0.47% | 11.8만 |
|---|
| 2026.04.07 | ₩156,044 | ₩157,274 | ₩156,044 | ₩156,806 | +0.49% | 4.9만 |
|---|
| 2026.04.06 | ₩156,472 | ₩157,381 | ₩156,258 | ₩156,338 | -0.09% | 3.7만 |
|---|
| 2026.04.02 | ₩155,670 | ₩157,769 | ₩155,456 | ₩157,087 | +0.91% | 9.6만 |
|---|
| 2026.04.01 | ₩154,908 | ₩156,606 | ₩154,908 | ₩155,924 | +0.66% | 22.5만 |
|---|
| 2026.03.31 | ₩155,242 | ₩155,282 | ₩153,276 | ₩155,255 | +0.01% | 8.6만 |
|---|
| 2026.03.30 | ₩155,723 | ₩156,619 | ₩154,868 | ₩155,389 | -0.21% | 42.4만 |
|---|
| 2026.03.27 | ₩153,651 | ₩155,790 | ₩153,651 | ₩154,226 | +0.37% | 10.1만 |
|---|
| 2026.03.26 | ₩152,755 | ₩153,825 | ₩152,568 | ₩153,517 | +0.50% | 7.3만 |
|---|
| 2026.03.25 | ₩153,918 | ₩154,172 | ₩152,875 | ₩153,089 | -0.54% | 8.1만 |
|---|
| 2026.03.24 | ₩151,043 | ₩154,065 | ₩151,043 | ₩152,581 | +1.02% | 9.4만 |
|---|
| 2026.03.23 | ₩152,327 | ₩153,036 | ₩151,391 | ₩151,658 | -0.44% | 10만 |
|---|
| 2026.03.20 | ₩156,258 | ₩156,847 | ₩149,800 | ₩150,522 | -3.67% | 17.9만 |
|---|
| 2026.03.19 | ₩156,900 | ₩157,662 | ₩155,095 | ₩156,552 | -0.22% | 108.7만 |
|---|
| 2026.03.18 | ₩157,930 | ₩158,411 | ₩157,114 | ₩157,141 | -0.50% | 24.1만 |
|---|
| 2026.03.17 | ₩159,507 | ₩159,641 | ₩158,210 | ₩158,304 | -0.75% | 7.1만 |
|---|
| 2026.03.16 | ₩160,123 | ₩160,323 | ₩158,678 | ₩159,494 | -0.39% | 8.8만 |
|---|
| 2026.03.13 | ₩158,598 | ₩159,695 | ₩158,505 | ₩158,745 | +0.09% | 4.2만 |
|---|
| 2026.03.12 | ₩155,643 | ₩159,120 | ₩155,643 | ₩157,368 | +1.11% | 16.1만 |
|---|
| 2026.03.11 | ₩157,288 | ₩157,288 | ₩155,804 | ₩156,245 | -0.66% | 9.1만 |
|---|
| 2026.03.10 | ₩158,090 | ₩158,919 | ₩157,248 | ₩157,341 | -0.47% | 6.5만 |
|---|
| 2026.03.09 | ₩157,783 | ₩159,039 | ₩156,124 | ₩158,732 | +0.60% | 7.4만 |
|---|
| 2026.03.06 | ₩158,117 | ₩159,080 | ₩157,261 | ₩158,344 | +0.14% | 4.1만 |
|---|
| 2026.03.05 | ₩159,066 | ₩159,080 | ₩157,488 | ₩158,959 | -0.07% | 5.3만 |
|---|
| 2026.03.04 | ₩159,681 | ₩160,510 | ₩158,558 | ₩160,042 | +0.23% | 7.7만 |
|---|
| 2026.03.03 | ₩158,224 | ₩160,497 | ₩155,884 | ₩159,454 | +0.78% | 11.3만 |
|---|
| 2026.03.02 | ₩160,470 | ₩161,326 | ₩160,350 | ₩160,403 | -0.04% | 36.7만 |
|---|
| 2026.02.27 | ₩159,467 | ₩161,553 | ₩159,467 | ₩161,393 | +1.21% | 4.2만 |
|---|
| 2026.02.26 | ₩159,334 | ₩159,641 | ₩158,545 | ₩159,454 | +0.08% | 3.2만 |
|---|
| 2026.02.25 | ₩159,039 | ₩159,868 | ₩157,341 | ₩159,708 | +0.42% | 4.3만 |
|---|
| 2026.02.24 | ₩157,582 | ₩159,267 | ₩156,566 | ₩159,160 | +1.00% | 7.8만 |
|---|
| 2026.02.23 | ₩156,753 | ₩158,478 | ₩156,740 | ₩157,595 | +0.54% | 6.2만 |
|---|
| 2026.02.20 | ₩156,566 | ₩156,980 | ₩155,429 | ₩156,633 | +0.04% | 4.1만 |
|---|
| 2026.02.19 | ₩155,095 | ₩156,245 | ₩155,082 | ₩156,111 | +0.66% | 7.8만 |
|---|
| 2026.02.18 | ₩157,194 | ₩157,194 | ₩154,252 | ₩154,533 | -1.69% | 8.1만 |
|---|
| 2026.02.17 | ₩158,197 | ₩158,571 | ₩156,673 | ₩156,994 | -0.76% | 9.5만 |
|---|
| 2026.02.13 | ₩153,357 | ₩157,689 | ₩153,357 | ₩157,475 | +2.69% | 10.6만 |
|---|
| 2026.02.12 | ₩152,046 | ₩154,680 | ₩152,046 | ₩153,464 | +0.93% | 13.2만 |
|---|
| 2026.02.11 | ₩150,763 | ₩151,632 | ₩150,094 | ₩151,578 | +0.54% | 5.9만 |
|---|
| 2026.02.10 | ₩148,797 | ₩151,231 | ₩148,596 | ₩150,295 | +1.01% | 9만 |
|---|
| 2026.02.09 | ₩147,527 | ₩148,128 | ₩146,510 | ₩148,048 | +0.35% | 7.1만 |
|---|
| 2026.02.06 | ₩147,941 | ₩148,957 | ₩146,296 | ₩147,406 | -0.36% | 6.6만 |
|---|
| 2026.02.05 | ₩146,925 | ₩147,313 | ₩145,762 | ₩146,564 | -0.25% | 8.9만 |
|---|
| 2026.02.04 | ₩147,446 | ₩147,955 | ₩146,149 | ₩146,310 | -0.77% | 3.3만 |
|---|
| 2026.02.03 | ₩145,160 | ₩147,286 | ₩145,040 | ₩146,938 | +1.23% | 6.7만 |
|---|
| 2026.02.02 | ₩147,152 | ₩147,420 | ₩144,638 | ₩144,919 | -1.52% | 12만 |
|---|
| 2026.01.30 | ₩146,658 | ₩147,045 | ₩145,213 | ₩146,831 | +0.12% | 8.6만 |
|---|
| 2026.01.29 | ₩147,901 | ₩148,690 | ₩146,363 | ₩147,085 | -0.55% | 84.7만 |
|---|
| 2026.01.28 | ₩147,594 | ₩148,436 | ₩147,126 | ₩147,500 | -0.06% | 4.7만 |
|---|
| 2026.01.27 | ₩146,109 | ₩148,115 | ₩145,227 | ₩147,754 | +1.13% | 9.5만 |
|---|
| 2026.01.26 | ₩145,775 | ₩147,032 | ₩145,508 | ₩146,096 | +0.22% | 5만 |
|---|
| 2026.01.23 | ₩145,708 | ₩145,708 | ₩144,358 | ₩145,080 | -0.43% | 54.6만 |
|---|
| 2026.01.22 | ₩146,938 | ₩146,952 | ₩145,280 | ₩145,588 | -0.92% | 11.7만 |
|---|
| 2026.01.21 | ₩146,684 | ₩146,738 | ₩145,254 | ₩146,350 | -0.23% | 12.2만 |
|---|
| 2026.01.20 | ₩146,377 | ₩146,978 | ₩145,360 | ₩145,735 | -0.44% | 15.2만 |
|---|
| 2026.01.16 | ₩146,430 | ₩147,634 | ₩145,895 | ₩147,206 | +0.53% | 11.4만 |
|---|
| 2026.01.15 | ₩147,045 | ₩148,610 | ₩147,045 | ₩148,048 | +0.68% | 13만 |
|---|
| 2026.01.14 | ₩145,080 | ₩146,698 | ₩145,080 | ₩146,377 | +0.89% | 9.6만 |
|---|
| 2026.01.13 | ₩144,772 | ₩145,574 | ₩143,956 | ₩145,374 | +0.42% | 7.2만 |
|---|
| 2026.01.12 | ₩143,997 | ₩145,026 | ₩143,876 | ₩144,505 | +0.35% | 20.2만 |
|---|
| 2026.01.09 | ₩144,424 | ₩145,615 | ₩144,398 | ₩144,398 | -0.02% | 26.7만 |
|---|
| 2026.01.08 | ₩141,951 | ₩143,502 | ₩141,951 | ₩142,619 | +0.47% | 21.8만 |
|---|
| 2026.01.07 | ₩146,016 | ₩146,016 | ₩141,844 | ₩142,138 | -2.66% | 23.5만 |
|---|
| 2026.01.06 | ₩144,999 | ₩145,775 | ₩144,371 | ₩145,561 | +0.39% | 17.7만 |
|---|
| 2026.01.05 | ₩146,390 | ₩146,484 | ₩142,927 | ₩144,959 | -0.98% | 35.6만 |
|---|
| 2026.01.02 | ₩145,240 | ₩146,965 | ₩144,786 | ₩146,444 | +0.83% | 141.9만 |
|---|
| 2025.12.31 | ₩145,788 | ₩145,802 | ₩144,812 | ₩144,892 | -0.61% | 11.2만 |
|---|
| 2025.12.30 | ₩145,641 | ₩146,083 | ₩145,454 | ₩145,882 | +0.17% | 9.4만 |
|---|
| 2025.12.29 | ₩145,360 | ₩146,323 | ₩145,360 | ₩145,641 | +0.19% | 5.1만 |
|---|
| 2025.12.26 | ₩145,280 | ₩145,494 | ₩144,799 | ₩145,320 | +0.03% | 6.9만 |
|---|
| 2025.12.24 | ₩144,799 | ₩145,521 | ₩144,799 | ₩145,494 | +0.48% | 1.3만 |
|---|
| 2025.12.23 | ₩144,037 | ₩145,133 | ₩143,903 | ₩144,745 | +0.49% | 84.3만 |
|---|
| 2025.12.22 | ₩143,595 | ₩144,451 | ₩142,914 | ₩144,358 | +0.53% | 10.5만 |
|---|
| 2025.12.19 | ₩145,240 | ₩145,922 | ₩143,555 | ₩143,609 | -1.12% | 11.5만 |
|---|
| 2025.12.18 | ₩144,852 | ₩146,136 | ₩144,852 | ₩145,427 | +0.40% | 8.3만 |
|---|
| 2025.12.17 | ₩145,053 | ₩145,053 | ₩143,502 | ₩144,104 | -0.65% | 15.2만 |
|---|
| 2025.12.16 | ₩145,508 | ₩145,762 | ₩144,251 | ₩145,106 | -0.28% | 13.7만 |
|---|
| 2025.12.15 | ₩145,895 | ₩146,604 | ₩145,334 | ₩146,470 | +0.39% | 8.6만 |
|---|
| 2025.12.12 | ₩146,029 | ₩146,738 | ₩144,959 | ₩145,200 | -0.57% | 7.3만 |
|---|
| 2025.12.11 | ₩144,411 | ₩145,815 | ₩144,411 | ₩145,668 | +0.87% | 14만 |
|---|
| 2025.12.10 | ₩144,598 | ₩144,759 | ₩143,435 | ₩144,451 | -0.10% | 30.9만 |
|---|
| 2025.12.09 | ₩144,999 | ₩145,855 | ₩144,451 | ₩144,531 | -0.32% | 63만 |
|---|
| 2025.12.08 | ₩146,684 | ₩146,684 | ₩144,331 | ₩144,598 | -1.42% | 7.5만 |
|---|
| 2025.12.05 | ₩147,741 | ₩147,821 | ₩146,350 | ₩146,470 | -0.86% | 12.9만 |
|---|
| 2025.12.04 | ₩148,102 | ₩148,824 | ₩147,232 | ₩147,727 | -0.25% | 6만 |
|---|
| 2025.12.03 | ₩148,596 | ₩148,837 | ₩147,567 | ₩148,048 | -0.37% | 124.2만 |
|---|
| 2025.12.02 | ₩150,161 | ₩150,161 | ₩148,302 | ₩148,489 | -1.11% | 8.2만 |
|---|
| 2025.12.01 | ₩152,153 | ₩152,153 | ₩149,466 | ₩149,506 | -1.74% | 7.8만 |
|---|
| 2025.11.28 | ₩152,140 | ₩152,942 | ₩152,140 | ₩152,848 | +0.47% | 2.1만 |
|---|
| 2025.11.26 | ₩150,615 | ₩152,006 | ₩150,615 | ₩151,846 | +0.82% | 4만 |
|---|
| 2025.11.25 | ₩150,522 | ₩150,736 | ₩149,479 | ₩149,960 | -0.37% | 7.4만 |
|---|
| 2025.11.24 | ₩149,265 | ₩150,589 | ₩148,249 | ₩150,295 | +0.69% | 5.1만 |
|---|
| 2025.11.21 | ₩149,372 | ₩149,425 | ₩147,995 | ₩148,998 | -0.25% | 5.9만 |
|---|
| 2025.11.20 | ₩150,428 | ₩151,257 | ₩148,650 | ₩148,743 | -1.12% | 10.5만 |
|---|
| 2025.11.19 | ₩150,442 | ₩150,709 | ₩149,024 | ₩149,425 | -0.68% | 5.5만 |
|---|
| 2025.11.18 | ₩150,442 | ₩151,404 | ₩150,201 | ₩150,214 | -0.15% | 2.8만 |
|---|
| 2025.11.17 | ₩149,586 | ₩150,936 | ₩149,586 | ₩150,508 | +0.62% | 7.6만 |
|---|
| 2025.11.14 | ₩148,743 | ₩150,295 | ₩148,463 | ₩149,359 | +0.41% | 14.4만 |
|---|
| 2025.11.13 | ₩150,295 | ₩150,388 | ₩148,877 | ₩149,011 | -0.85% | 6.3만 |
|---|
| 2025.11.12 | ₩150,722 | ₩150,896 | ₩150,107 | ₩150,816 | +0.06% | 2.7만 |
|---|
| 2025.11.11 | ₩150,482 | ₩150,736 | ₩149,786 | ₩150,589 | +0.07% | 2.6만 |
|---|
| 2025.11.10 | ₩150,763 | ₩151,257 | ₩149,104 | ₩150,415 | -0.23% | 4만 |
|---|
| 2025.11.07 | ₩147,861 | ₩150,468 | ₩147,861 | ₩150,468 | +1.76% | 4.9만 |
|---|
| 2025.11.06 | ₩148,797 | ₩149,920 | ₩148,423 | ₩148,623 | -0.12% | 7.4만 |
|---|
| 2025.11.05 | ₩149,185 | ₩149,893 | ₩148,757 | ₩149,225 | +0.03% | 72.6만 |
|---|
| 2025.11.04 | ₩149,586 | ₩149,586 | ₩148,583 | ₩149,158 | -0.29% | 65.5만 |
|---|
| 2025.11.03 | ₩149,479 | ₩149,827 | ₩147,981 | ₩149,466 | -0.01% | 139만 |
|---|
| 2025.10.31 | ₩150,040 | ₩150,228 | ₩148,797 | ₩149,532 | -0.34% | 3.9만 |
|---|
| 2025.10.30 | ₩150,763 | ₩152,193 | ₩150,442 | ₩150,589 | -0.12% | 5만 |
|---|
| 2025.10.29 | ₩151,578 | ₩152,247 | ₩150,522 | ₩151,003 | -0.38% | 7.8만 |
|---|
| 2025.10.28 | ₩154,333 | ₩154,333 | ₩151,485 | ₩151,565 | -1.79% | 11.1만 |
|---|
| 2025.10.27 | ₩154,226 | ₩154,453 | ₩152,608 | ₩154,239 | +0.01% | 16.6만 |
|---|
| 2025.10.24 | ₩153,477 | ₩154,640 | ₩153,062 | ₩154,012 | +0.35% | 9.4만 |
|---|
| 2025.10.23 | ₩153,330 | ₩153,330 | ₩151,632 | ₩152,354 | -0.64% | 9.5만 |
|---|
| 2025.10.22 | ₩152,942 | ₩153,143 | ₩151,899 | ₩152,514 | -0.28% | 5.4만 |
|---|
| 2025.10.21 | ₩154,480 | ₩154,480 | ₩152,140 | ₩152,768 | -1.11% | 12만 |
|---|
| 2025.10.20 | ₩155,269 | ₩155,616 | ₩153,718 | ₩154,306 | -0.62% | 8.3만 |
|---|
| 2025.10.17 | ₩155,095 | ₩155,095 | ₩153,678 | ₩154,306 | -0.51% | 5.7만 |
|---|
| 2025.10.16 | ₩156,686 | ₩157,435 | ₩154,654 | ₩154,774 | -1.22% | 8.7만 |
|---|
| 2025.10.15 | ₩155,295 | ₩156,780 | ₩155,202 | ₩156,231 | +0.60% | 7.1만 |
|---|
| 2025.10.14 | ₩153,143 | ₩155,175 | ₩153,049 | ₩154,520 | +0.90% | 6만 |
|---|
| 2025.10.13 | ₩152,514 | ₩154,105 | ₩152,474 | ₩153,357 | +0.55% | 8.2만 |
|---|
| 2025.10.10 | ₩153,477 | ₩154,119 | ₩152,207 | ₩152,340 | -0.74% | 9.9만 |
|---|