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 | ₩140,422 | ₩141,573 | ₩140,181 | ₩141,399 | +0.70% | 7.8만 |
| 2026.10.08 | ₩140,556 | ₩141,091 | ₩139,110 | ₩140,328 | -0.16% | 10.6만 |
| 2026.10.07 | ₩140,087 | ₩141,252 | ₩139,766 | ₩140,623 | +0.38% | 7.3만 |
| 2026.10.06 | ₩138,146 | ₩140,743 | ₩138,119 | ₩140,596 | +1.77% | 19.5만 |
| 2026.10.05 | ₩136,418 | ₩137,623 | ₩135,374 | ₩136,807 | +0.28% | 16.8만 |
| 2026.10.02 | ₩136,151 | ₩137,075 | ₩135,829 | ₩136,204 | +0.04% | 18.2만 |
| 2026.10.01 | ₩134,959 | ₩135,722 | ₩133,982 | ₩135,629 | +0.50% | 16.5만 |
| 2026.09.30 | ₩136,311 | ₩136,311 | ₩134,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,013 |
| -0.95% |
| 18.3만 |
| 2026.09.29 | ₩134,397 | ₩136,218 | ₩133,888 | ₩135,936 | +1.15% | 13.8만 |
|---|
| 2026.09.28 | ₩135,321 | ₩135,321 | ₩134,062 | ₩134,584 | -0.54% | 26.8만 |
|---|
| 2026.09.25 | ₩135,066 | ₩135,695 | ₩134,236 | ₩135,454 | +0.29% | 34.9만 |
|---|
| 2026.09.24 | ₩136,352 | ₩136,418 | ₩135,013 | ₩135,093 | -0.92% | 48.9만 |
|---|
| 2026.09.23 | ₩138,199 | ₩138,199 | ₩136,057 | ₩136,177 | -1.46% | 39.6만 |
|---|
| 2026.09.22 | ₩138,815 | ₩139,377 | ₩138,387 | ₩138,494 | -0.23% | 7.6만 |
|---|
| 2026.09.21 | ₩139,685 | ₩139,806 | ₩138,708 | ₩138,815 | -0.62% | 10.9만 |
|---|
| 2026.09.18 | ₩140,730 | ₩140,730 | ₩139,324 | ₩139,525 | -0.86% | 16.9만 |
|---|
| 2026.09.17 | ₩141,064 | ₩141,533 | ₩140,301 | ₩141,413 | +0.25% | 5.5만 |
|---|
| 2026.09.16 | ₩141,292 | ₩141,453 | ₩139,752 | ₩140,274 | -0.72% | 9.2만 |
|---|
| 2026.09.15 | ₩142,363 | ₩142,363 | ₩140,355 | ₩140,422 | -1.36% | 185.3만 |
|---|
| 2026.09.14 | ₩144,572 | ₩144,679 | ₩142,711 | ₩142,818 | -1.21% | 8.1만 |
|---|
| 2026.09.11 | ₩146,032 | ₩146,032 | ₩144,345 | ₩144,519 | -1.04% | 4.2만 |
|---|
| 2026.09.10 | ₩146,353 | ₩146,701 | ₩144,894 | ₩144,920 | -0.98% | 5.7만 |
|---|
| 2026.09.09 | ₩147,786 | ₩147,986 | ₩145,911 | ₩146,273 | -1.02% | 6.5만 |
|---|
| 2026.09.08 | ₩146,594 | ₩148,669 | ₩146,594 | ₩147,919 | +0.90% | 5.2만 |
|---|
| 2026.09.04 | ₩146,058 | ₩147,210 | ₩146,058 | ₩146,755 | +0.48% | 8.1만 |
|---|
| 2026.09.03 | ₩145,831 | ₩146,942 | ₩145,831 | ₩146,648 | +0.56% | 8.9만 |
|---|
| 2026.09.02 | ₩144,679 | ₩145,563 | ₩143,448 | ₩145,376 | +0.48% | 6.2만 |
|---|
| 2026.09.01 | ₩144,385 | ₩145,202 | ₩143,782 | ₩145,094 | +0.49% | 10만 |
|---|
| 2026.08.31 | ₩143,448 | ₩144,572 | ₩143,059 | ₩144,050 | +0.42% | 8.7만 |
|---|
| 2026.08.28 | ₩147,357 | ₩147,357 | ₩145,014 | ₩145,496 | -1.26% | 9.7만 |
|---|
| 2026.08.27 | ₩147,223 | ₩147,223 | ₩146,072 | ₩146,795 | -0.29% | 15.4만 |
|---|
| 2026.08.26 | ₩147,478 | ₩148,509 | ₩147,478 | ₩147,933 | +0.31% | 5.5만 |
|---|
| 2026.08.25 | ₩147,384 | ₩148,000 | ₩146,929 | ₩147,344 | -0.03% | 5.4만 |
|---|
| 2026.08.24 | ₩146,380 | ₩147,397 | ₩145,777 | ₩147,317 | +0.64% | 12.5만 |
|---|
| 2026.08.21 | ₩149,218 | ₩149,218 | ₩145,858 | ₩145,898 | -2.23% | 6.9만 |
|---|
| 2026.08.20 | ₩149,218 | ₩150,410 | ₩148,910 | ₩148,910 | -0.21% | 3.4만 |
|---|
| 2026.08.19 | ₩150,249 | ₩150,798 | ₩149,325 | ₩149,767 | -0.32% | 6.5만 |
|---|
| 2026.08.18 | ₩151,012 | ₩151,735 | ₩149,419 | ₩149,499 | -1.00% | 5.5만 |
|---|
| 2026.08.17 | ₩150,356 | ₩150,410 | ₩149,245 | ₩150,169 | -0.12% | 5.7만 |
|---|
| 2026.08.14 | ₩149,754 | ₩151,012 | ₩149,754 | ₩150,664 | +0.61% | 5.3만 |
|---|
| 2026.08.13 | ₩149,406 | ₩150,303 | ₩149,406 | ₩149,767 | +0.24% | 5.2만 |
|---|
| 2026.08.12 | ₩149,004 | ₩149,499 | ₩148,669 | ₩149,272 | +0.18% | 10.1만 |
|---|
| 2026.08.11 | ₩147,170 | ₩148,937 | ₩147,170 | ₩148,589 | +0.96% | 9만 |
|---|
| 2026.08.10 | ₩148,294 | ₩148,294 | ₩146,714 | ₩147,009 | -0.87% | 38.8만 |
|---|
| 2026.08.07 | ₩147,612 | ₩149,379 | ₩147,210 | ₩148,549 | +0.63% | 5.1만 |
|---|
| 2026.08.06 | ₩149,700 | ₩150,196 | ₩146,955 | ₩147,665 | -1.36% | 15.9만 |
|---|
| 2026.08.05 | ₩149,874 | ₩149,874 | ₩147,183 | ₩148,268 | -1.07% | 91.6만 |
|---|
| 2026.08.04 | ₩150,236 | ₩150,343 | ₩148,080 | ₩149,781 | -0.30% | 16.9만 |
|---|
| 2026.08.03 | ₩150,383 | ₩151,481 | ₩149,285 | ₩150,651 | +0.18% | 12.3만 |
|---|
| 2026.07.31 | ₩151,280 | ₩151,467 | ₩150,383 | ₩150,477 | -0.53% | 11.9만 |
|---|
| 2026.07.30 | ₩152,860 | ₩153,516 | ₩150,530 | ₩151,427 | -0.94% | 57.5만 |
|---|
| 2026.07.29 | ₩154,989 | ₩155,109 | ₩152,204 | ₩152,565 | -1.56% | 18.7만 |
|---|
| 2026.07.28 | ₩155,672 | ₩157,251 | ₩154,333 | ₩154,467 | -0.77% | 5.9만 |
|---|
| 2026.07.27 | ₩156,555 | ₩156,729 | ₩154,748 | ₩154,895 | -1.06% | 16.1만 |
|---|
| 2026.07.24 | ₩157,051 | ₩157,921 | ₩156,314 | ₩156,863 | -0.12% | 56만 |
|---|
| 2026.07.23 | ₩155,297 | ₩157,077 | ₩155,297 | ₩156,689 | +0.90% | 4만 |
|---|
| 2026.07.22 | ₩153,382 | ₩155,939 | ₩153,382 | ₩155,899 | +1.64% | 3.5만 |
|---|
| 2026.07.21 | ₩152,659 | ₩152,980 | ₩151,789 | ₩152,646 | -0.01% | 3.1만 |
|---|
| 2026.07.20 | ₩154,065 | ₩154,493 | ₩152,619 | ₩152,954 | -0.72% | 4.3만 |
|---|
| 2026.07.17 | ₩155,792 | ₩156,769 | ₩153,449 | ₩153,757 | -1.31% | 3.4만 |
|---|
| 2026.07.16 | ₩153,837 | ₩155,203 | ₩153,837 | ₩154,868 | +0.67% | 2.5만 |
|---|
| 2026.07.15 | ₩155,190 | ₩156,100 | ₩153,556 | ₩153,797 | -0.90% | 3만 |
|---|
| 2026.07.14 | ₩155,832 | ₩156,984 | ₩154,841 | ₩155,230 | -0.39% | 5.1만 |
|---|
| 2026.07.13 | ₩154,386 | ₩155,765 | ₩154,386 | ₩155,377 | +0.64% | 6.1만 |
|---|
| 2026.07.10 | ₩153,409 | ₩154,453 | ₩153,329 | ₩154,226 | +0.53% | 5.9만 |
|---|
| 2026.07.09 | ₩154,654 | ₩154,654 | ₩153,154 | ₩153,342 | -0.85% | 7.8만 |
|---|
| 2026.07.08 | ₩155,350 | ₩155,538 | ₩154,011 | ₩154,078 | -0.82% | 4.9만 |
|---|
| 2026.07.07 | ₩154,949 | ₩157,131 | ₩154,868 | ₩155,270 | +0.21% | 6.9만 |
|---|
| 2026.07.06 | ₩155,016 | ₩155,016 | ₩153,141 | ₩153,636 | -0.89% | 6.9만 |
|---|
| 2026.07.02 | ₩152,699 | ₩155,109 | ₩152,699 | ₩154,975 | +1.49% | 8.5만 |
|---|
| 2026.07.01 | ₩153,476 | ₩153,476 | ₩151,441 | ₩151,708 | -1.15% | 10.3만 |
|---|
| 2026.06.30 | ₩155,297 | ₩155,337 | ₩153,449 | ₩153,449 | -1.19% | 9.4만 |
|---|
| 2026.06.29 | ₩156,421 | ₩156,649 | ₩155,016 | ₩155,645 | -0.50% | 9만 |
|---|
| 2026.06.26 | ₩155,685 | ₩156,435 | ₩155,551 | ₩156,408 | +0.46% | 4.2만 |
|---|
| 2026.06.25 | ₩154,520 | ₩156,314 | ₩154,185 | ₩155,230 | +0.46% | 8만 |
|---|
| 2026.06.24 | ₩153,007 | ₩154,346 | ₩152,860 | ₩154,306 | +0.85% | 8.8만 |
|---|
| 2026.06.23 | ₩151,441 | ₩152,833 | ₩150,691 | ₩152,552 | +0.73% | 7.7만 |
|---|
| 2026.06.22 | ₩150,530 | ₩152,016 | ₩150,517 | ₩151,253 | +0.48% | 9.1만 |
|---|
| 2026.06.18 | ₩150,396 | ₩152,311 | ₩149,834 | ₩150,611 | +0.14% | 8.9만 |
|---|
| 2026.06.17 | ₩150,678 | ₩151,802 | ₩149,031 | ₩149,700 | -0.65% | 11.3만 |
|---|
| 2026.06.16 | ₩150,825 | ₩152,900 | ₩150,825 | ₩151,588 | +0.51% | 7.2만 |
|---|
| 2026.06.15 | ₩149,740 | ₩151,334 | ₩149,004 | ₩150,517 | +0.52% | 9.4만 |
|---|
| 2026.06.12 | ₩149,406 | ₩150,865 | ₩149,406 | ₩150,731 | +0.89% | 54.1만 |
|---|
| 2026.06.11 | ₩150,155 | ₩150,905 | ₩149,124 | ₩149,124 | -0.69% | 9.4만 |
|---|
| 2026.06.10 | ₩150,022 | ₩150,022 | ₩148,683 | ₩149,352 | -0.45% | 7.5만 |
|---|
| 2026.06.09 | ₩148,000 | ₩149,473 | ₩147,598 | ₩149,312 | +0.89% | 9.4만 |
|---|
| 2026.06.08 | ₩150,316 | ₩150,316 | ₩147,411 | ₩147,491 | -1.88% | 12.4만 |
|---|
| 2026.06.05 | ₩149,392 | ₩151,186 | ₩149,392 | ₩150,263 | +0.58% | 5.8만 |
|---|
| 2026.06.04 | ₩148,924 | ₩149,232 | ₩147,170 | ₩149,017 | +0.06% | 10만 |
|---|
| 2026.06.03 | ₩148,535 | ₩150,383 | ₩148,080 | ₩148,134 | -0.27% | 8.6만 |
|---|
| 2026.06.02 | ₩146,299 | ₩148,629 | ₩146,299 | ₩148,549 | +1.54% | 8.4만 |
|---|
| 2026.06.01 | ₩148,696 | ₩148,709 | ₩146,018 | ₩146,045 | -1.78% | 5.7만 |
|---|
| 2026.05.29 | ₩150,972 | ₩150,972 | ₩149,633 | ₩150,102 | -0.58% | 12.1만 |
|---|
| 2026.05.28 | ₩152,030 | ₩152,780 | ₩150,744 | ₩150,771 | -0.83% | 48.1만 |
|---|
| 2026.05.27 | ₩152,927 | ₩153,128 | ₩152,016 | ₩152,431 | -0.32% | 20.7만 |
|---|
| 2026.05.26 | ₩153,703 | ₩154,038 | ₩153,181 | ₩153,181 | -0.34% | 6.5만 |
|---|
| 2026.05.22 | ₩152,378 | ₩153,489 | ₩151,856 | ₩153,275 | +0.59% | 42.6만 |
|---|
| 2026.05.21 | ₩150,785 | ₩152,083 | ₩150,343 | ₩152,083 | +0.86% | 8만 |
|---|
| 2026.05.20 | ₩151,186 | ₩151,802 | ₩150,477 | ₩150,691 | -0.33% | 6.2만 |
|---|
| 2026.05.19 | ₩148,736 | ₩150,691 | ₩148,535 | ₩150,303 | +1.05% | 11.9만 |
|---|
| 2026.05.18 | ₩149,272 | ₩149,647 | ₩147,826 | ₩149,044 | -0.15% | 48.9만 |
|---|
| 2026.05.15 | ₩151,467 | ₩151,467 | ₩148,656 | ₩148,723 | -1.81% | 6.8만 |
|---|
| 2026.05.14 | ₩150,972 | ₩151,896 | ₩150,852 | ₩151,856 | +0.59% | 4.5만 |
|---|
| 2026.05.13 | ₩151,481 | ₩151,481 | ₩149,941 | ₩150,959 | -0.34% | 6.9만 |
|---|
| 2026.05.12 | ₩152,137 | ₩153,208 | ₩151,360 | ₩152,766 | +0.41% | 87.7만 |
|---|
| 2026.05.11 | ₩152,150 | ₩152,619 | ₩151,575 | ₩152,324 | +0.11% | 4.5만 |
|---|
| 2026.05.08 | ₩153,128 | ₩153,128 | ₩151,026 | ₩151,079 | -1.34% | 3.4만 |
|---|
| 2026.05.07 | ₩154,118 | ₩154,118 | ₩152,190 | ₩152,525 | -1.03% | 5.8만 |
|---|
| 2026.05.06 | ₩156,341 | ₩156,341 | ₩154,199 | ₩154,346 | -1.28% | 18.5만 |
|---|
| 2026.05.05 | ₩157,158 | ₩157,881 | ₩156,528 | ₩156,595 | -0.36% | 17.4만 |
|---|
| 2026.05.04 | ₩156,582 | ₩158,122 | ₩155,899 | ₩156,783 | +0.13% | 20.8만 |
|---|
| 2026.05.01 | ₩158,296 | ₩159,702 | ₩157,185 | ₩157,198 | -0.69% | 134.9만 |
|---|
| 2026.04.30 | ₩155,323 | ₩158,497 | ₩155,323 | ₩158,390 | +1.97% | 5.8만 |
|---|
| 2026.04.29 | ₩155,993 | ₩156,408 | ₩154,306 | ₩154,681 | -0.84% | 4.8만 |
|---|
| 2026.04.28 | ₩157,064 | ₩157,064 | ₩155,980 | ₩156,475 | -0.38% | 6.6만 |
|---|
| 2026.04.27 | ₩156,716 | ₩157,318 | ₩156,207 | ₩156,207 | -0.32% | 5.6만 |
|---|
| 2026.04.24 | ₩155,913 | ₩156,743 | ₩155,203 | ₩156,435 | +0.33% | 5.1만 |
|---|
| 2026.04.23 | ₩153,208 | ₩156,421 | ₩153,195 | ₩156,274 | +2.00% | 124.3만 |
|---|
| 2026.04.22 | ₩153,315 | ₩154,279 | ₩151,534 | ₩152,016 | -0.85% | 17.1만 |
|---|
| 2026.04.21 | ₩155,136 | ₩155,310 | ₩152,057 | ₩152,057 | -1.98% | 6.3만 |
|---|
| 2026.04.20 | ₩156,006 | ₩156,622 | ₩154,507 | ₩154,801 | -0.77% | 8.3만 |
|---|
| 2026.04.17 | ₩156,582 | ₩156,582 | ₩154,440 | ₩156,073 | -0.32% | 105만 |
|---|
| 2026.04.16 | ₩155,645 | ₩156,877 | ₩155,203 | ₩156,649 | +0.65% | 166.5만 |
|---|
| 2026.04.15 | ₩156,756 | ₩156,756 | ₩155,377 | ₩155,725 | -0.66% | 9.4만 |
|---|
| 2026.04.14 | ₩156,944 | ₩157,372 | ₩155,551 | ₩157,198 | +0.16% | 9.2만 |
|---|
| 2026.04.13 | ₩158,242 | ₩158,416 | ₩156,207 | ₩156,997 | -0.79% | 41.5만 |
|---|
| 2026.04.10 | ₩159,179 | ₩160,210 | ₩158,456 | ₩158,711 | -0.29% | 5.1만 |
|---|
| 2026.04.09 | ₩158,095 | ₩161,188 | ₩158,095 | ₩159,501 | +0.89% | 18.1만 |
|---|
| 2026.04.08 | ₩157,600 | ₩158,349 | ₩155,993 | ₩158,336 | +0.47% | 11.8만 |
|---|
| 2026.04.07 | ₩156,247 | ₩157,479 | ₩156,247 | ₩157,010 | +0.49% | 4.9만 |
|---|
| 2026.04.06 | ₩156,676 | ₩157,586 | ₩156,462 | ₩156,542 | -0.09% | 3.7만 |
|---|
| 2026.04.02 | ₩155,872 | ₩157,974 | ₩155,658 | ₩157,292 | +0.91% | 9.6만 |
|---|
| 2026.04.01 | ₩155,109 | ₩156,810 | ₩155,109 | ₩156,127 | +0.66% | 22.5만 |
|---|
| 2026.03.31 | ₩155,444 | ₩155,484 | ₩153,476 | ₩155,457 | +0.01% | 8.6만 |
|---|
| 2026.03.30 | ₩155,926 | ₩156,823 | ₩155,069 | ₩155,591 | -0.21% | 42.4만 |
|---|
| 2026.03.27 | ₩153,851 | ₩155,993 | ₩153,851 | ₩154,426 | +0.37% | 10.1만 |
|---|
| 2026.03.26 | ₩152,954 | ₩154,025 | ₩152,766 | ₩153,717 | +0.50% | 7.3만 |
|---|
| 2026.03.25 | ₩154,118 | ₩154,373 | ₩153,074 | ₩153,288 | -0.54% | 8.1만 |
|---|
| 2026.03.24 | ₩151,240 | ₩154,266 | ₩151,240 | ₩152,780 | +1.02% | 9.4만 |
|---|
| 2026.03.23 | ₩152,525 | ₩153,235 | ₩151,588 | ₩151,856 | -0.44% | 10만 |
|---|
| 2026.03.20 | ₩156,462 | ₩157,051 | ₩149,995 | ₩150,718 | -3.67% | 17.9만 |
|---|
| 2026.03.19 | ₩157,104 | ₩157,867 | ₩155,297 | ₩156,756 | -0.22% | 108.7만 |
|---|
| 2026.03.18 | ₩158,135 | ₩158,617 | ₩157,318 | ₩157,345 | -0.50% | 24.1만 |
|---|
| 2026.03.17 | ₩159,715 | ₩159,849 | ₩158,416 | ₩158,510 | -0.75% | 7.1만 |
|---|
| 2026.03.16 | ₩160,331 | ₩160,532 | ₩158,885 | ₩159,702 | -0.39% | 8.8만 |
|---|
| 2026.03.13 | ₩158,805 | ₩159,902 | ₩158,711 | ₩158,952 | +0.09% | 4.2만 |
|---|
| 2026.03.12 | ₩155,846 | ₩159,327 | ₩155,846 | ₩157,573 | +1.11% | 16.1만 |
|---|
| 2026.03.11 | ₩157,492 | ₩157,492 | ₩156,006 | ₩156,448 | -0.66% | 9.1만 |
|---|
| 2026.03.10 | ₩158,296 | ₩159,126 | ₩157,452 | ₩157,546 | -0.47% | 6.5만 |
|---|
| 2026.03.09 | ₩157,988 | ₩159,246 | ₩156,328 | ₩158,938 | +0.60% | 7.4만 |
|---|
| 2026.03.06 | ₩158,323 | ₩159,287 | ₩157,466 | ₩158,550 | +0.14% | 4.1만 |
|---|
| 2026.03.05 | ₩159,273 | ₩159,287 | ₩157,693 | ₩159,166 | -0.07% | 5.3만 |
|---|
| 2026.03.04 | ₩159,889 | ₩160,719 | ₩158,764 | ₩160,251 | +0.23% | 7.7만 |
|---|
| 2026.03.03 | ₩158,430 | ₩160,706 | ₩156,087 | ₩159,661 | +0.78% | 11.3만 |
|---|
| 2026.03.02 | ₩160,679 | ₩161,536 | ₩160,558 | ₩160,612 | -0.04% | 36.7만 |
|---|
| 2026.02.27 | ₩159,675 | ₩161,763 | ₩159,675 | ₩161,603 | +1.21% | 4.2만 |
|---|
| 2026.02.26 | ₩159,541 | ₩159,849 | ₩158,751 | ₩159,661 | +0.08% | 3.2만 |
|---|
| 2026.02.25 | ₩159,246 | ₩160,076 | ₩157,546 | ₩159,916 | +0.42% | 4.3만 |
|---|
| 2026.02.24 | ₩157,787 | ₩159,474 | ₩156,769 | ₩159,367 | +1.00% | 7.8만 |
|---|
| 2026.02.23 | ₩156,957 | ₩158,684 | ₩156,944 | ₩157,800 | +0.54% | 6.2만 |
|---|
| 2026.02.20 | ₩156,769 | ₩157,185 | ₩155,631 | ₩156,836 | +0.04% | 4.1만 |
|---|
| 2026.02.19 | ₩155,297 | ₩156,448 | ₩155,283 | ₩156,314 | +0.66% | 7.8만 |
|---|
| 2026.02.18 | ₩157,399 | ₩157,399 | ₩154,453 | ₩154,734 | -1.69% | 8.1만 |
|---|
| 2026.02.17 | ₩158,403 | ₩158,778 | ₩156,877 | ₩157,198 | -0.76% | 9.5만 |
|---|
| 2026.02.13 | ₩153,556 | ₩157,894 | ₩153,556 | ₩157,680 | +2.69% | 10.6만 |
|---|
| 2026.02.12 | ₩152,244 | ₩154,882 | ₩152,244 | ₩153,663 | +0.93% | 13.2만 |
|---|
| 2026.02.11 | ₩150,959 | ₩151,829 | ₩150,289 | ₩151,775 | +0.54% | 5.9만 |
|---|
| 2026.02.10 | ₩148,991 | ₩151,427 | ₩148,790 | ₩150,490 | +1.01% | 9만 |
|---|
| 2026.02.09 | ₩147,719 | ₩148,321 | ₩146,701 | ₩148,241 | +0.35% | 7.1만 |
|---|
| 2026.02.06 | ₩148,134 | ₩149,151 | ₩146,487 | ₩147,598 | -0.36% | 6.6만 |
|---|
| 2026.02.05 | ₩147,116 | ₩147,504 | ₩145,951 | ₩146,755 | -0.25% | 8.9만 |
|---|
| 2026.02.04 | ₩147,638 | ₩148,147 | ₩146,340 | ₩146,500 | -0.77% | 3.3만 |
|---|
| 2026.02.03 | ₩145,349 | ₩147,478 | ₩145,228 | ₩147,130 | +1.23% | 6.7만 |
|---|
| 2026.02.02 | ₩147,344 | ₩147,612 | ₩144,827 | ₩145,108 | -1.52% | 12만 |
|---|
| 2026.01.30 | ₩146,848 | ₩147,237 | ₩145,402 | ₩147,022 | +0.12% | 8.6만 |
|---|
| 2026.01.29 | ₩148,094 | ₩148,883 | ₩146,554 | ₩147,277 | -0.55% | 84.7만 |
|---|
| 2026.01.28 | ₩147,786 | ₩148,629 | ₩147,317 | ₩147,692 | -0.06% | 4.7만 |
|---|
| 2026.01.27 | ₩146,299 | ₩148,308 | ₩145,416 | ₩147,946 | +1.13% | 9.5만 |
|---|
| 2026.01.26 | ₩145,965 | ₩147,223 | ₩145,697 | ₩146,286 | +0.22% | 5만 |
|---|
| 2026.01.23 | ₩145,898 | ₩145,898 | ₩144,545 | ₩145,268 | -0.43% | 54.6만 |
|---|
| 2026.01.22 | ₩147,130 | ₩147,143 | ₩145,469 | ₩145,777 | -0.92% | 11.7만 |
|---|
| 2026.01.21 | ₩146,875 | ₩146,929 | ₩145,443 | ₩146,540 | -0.23% | 12.2만 |
|---|
| 2026.01.20 | ₩146,567 | ₩147,170 | ₩145,550 | ₩145,925 | -0.44% | 15.2만 |
|---|
| 2026.01.16 | ₩146,621 | ₩147,826 | ₩146,085 | ₩147,397 | +0.53% | 11.4만 |
|---|
| 2026.01.15 | ₩147,237 | ₩148,803 | ₩147,237 | ₩148,241 | +0.68% | 13만 |
|---|
| 2026.01.14 | ₩145,268 | ₩146,889 | ₩145,268 | ₩146,567 | +0.89% | 9.6만 |
|---|
| 2026.01.13 | ₩144,961 | ₩145,764 | ₩144,144 | ₩145,563 | +0.42% | 7.2만 |
|---|
| 2026.01.12 | ₩144,184 | ₩145,215 | ₩144,063 | ₩144,693 | +0.35% | 20.2만 |
|---|
| 2026.01.09 | ₩144,612 | ₩145,804 | ₩144,586 | ₩144,586 | -0.02% | 26.7만 |
|---|
| 2026.01.08 | ₩142,136 | ₩143,689 | ₩142,136 | ₩142,805 | +0.47% | 21.8만 |
|---|
| 2026.01.07 | ₩146,206 | ₩146,206 | ₩142,028 | ₩142,323 | -2.66% | 23.5만 |
|---|
| 2026.01.06 | ₩145,188 | ₩145,965 | ₩144,559 | ₩145,750 | +0.39% | 17.7만 |
|---|
| 2026.01.05 | ₩146,581 | ₩146,674 | ₩143,113 | ₩145,148 | -0.98% | 35.6만 |
|---|
| 2026.01.02 | ₩145,429 | ₩147,156 | ₩144,974 | ₩146,634 | +0.83% | 141.9만 |
|---|
| 2025.12.31 | ₩145,978 | ₩145,991 | ₩145,001 | ₩145,081 | -0.61% | 11.2만 |
|---|
| 2025.12.30 | ₩145,831 | ₩146,273 | ₩145,643 | ₩146,072 | +0.17% | 9.4만 |
|---|
| 2025.12.29 | ₩145,550 | ₩146,514 | ₩145,550 | ₩145,831 | +0.19% | 5.1만 |
|---|
| 2025.12.26 | ₩145,469 | ₩145,684 | ₩144,987 | ₩145,509 | +0.03% | 6.9만 |
|---|
| 2025.12.24 | ₩144,987 | ₩145,710 | ₩144,987 | ₩145,684 | +0.48% | 1.3만 |
|---|
| 2025.12.23 | ₩144,224 | ₩145,322 | ₩144,090 | ₩144,934 | +0.49% | 84.3만 |
|---|
| 2025.12.22 | ₩143,782 | ₩144,639 | ₩143,099 | ₩144,545 | +0.53% | 10.5만 |
|---|
| 2025.12.19 | ₩145,429 | ₩146,112 | ₩143,742 | ₩143,796 | -1.12% | 11.5만 |
|---|
| 2025.12.18 | ₩145,041 | ₩146,326 | ₩145,041 | ₩145,617 | +0.40% | 8.3만 |
|---|
| 2025.12.17 | ₩145,242 | ₩145,242 | ₩143,689 | ₩144,291 | -0.65% | 15.2만 |
|---|
| 2025.12.16 | ₩145,697 | ₩145,951 | ₩144,438 | ₩145,295 | -0.28% | 13.7만 |
|---|
| 2025.12.15 | ₩146,085 | ₩146,795 | ₩145,523 | ₩146,661 | +0.39% | 8.6만 |
|---|
| 2025.12.12 | ₩146,219 | ₩146,929 | ₩145,148 | ₩145,389 | -0.57% | 7.3만 |
|---|
| 2025.12.11 | ₩144,599 | ₩146,005 | ₩144,599 | ₩145,858 | +0.87% | 14만 |
|---|
| 2025.12.10 | ₩144,786 | ₩144,947 | ₩143,622 | ₩144,639 | -0.10% | 30.9만 |
|---|
| 2025.12.09 | ₩145,188 | ₩146,045 | ₩144,639 | ₩144,720 | -0.32% | 63만 |
|---|
| 2025.12.08 | ₩146,875 | ₩146,875 | ₩144,519 | ₩144,786 | -1.42% | 7.5만 |
|---|
| 2025.12.05 | ₩147,933 | ₩148,013 | ₩146,540 | ₩146,661 | -0.86% | 12.9만 |
|---|
| 2025.12.04 | ₩148,294 | ₩149,017 | ₩147,424 | ₩147,919 | -0.25% | 6만 |
|---|
| 2025.12.03 | ₩148,790 | ₩149,031 | ₩147,759 | ₩148,241 | -0.37% | 124.2만 |
|---|
| 2025.12.02 | ₩150,356 | ₩150,356 | ₩148,495 | ₩148,683 | -1.11% | 8.2만 |
|---|
| 2025.12.01 | ₩152,351 | ₩152,351 | ₩149,660 | ₩149,700 | -1.74% | 7.8만 |
|---|
| 2025.11.28 | ₩152,338 | ₩153,141 | ₩152,338 | ₩153,047 | +0.47% | 2.1만 |
|---|
| 2025.11.26 | ₩150,811 | ₩152,204 | ₩150,811 | ₩152,043 | +0.82% | 4만 |
|---|
| 2025.11.25 | ₩150,718 | ₩150,932 | ₩149,673 | ₩150,155 | -0.37% | 7.4만 |
|---|
| 2025.11.24 | ₩149,459 | ₩150,785 | ₩148,442 | ₩150,490 | +0.69% | 5.1만 |
|---|
| 2025.11.21 | ₩149,566 | ₩149,620 | ₩148,187 | ₩149,191 | -0.25% | 5.9만 |
|---|
| 2025.11.20 | ₩150,624 | ₩151,454 | ₩148,843 | ₩148,937 | -1.12% | 10.5만 |
|---|
| 2025.11.19 | ₩150,637 | ₩150,905 | ₩149,218 | ₩149,620 | -0.68% | 5.5만 |
|---|
| 2025.11.18 | ₩150,637 | ₩151,601 | ₩150,396 | ₩150,410 | -0.15% | 2.8만 |
|---|
| 2025.11.17 | ₩149,781 | ₩151,133 | ₩149,781 | ₩150,704 | +0.62% | 7.6만 |
|---|
| 2025.11.14 | ₩148,937 | ₩150,490 | ₩148,656 | ₩149,553 | +0.41% | 14.4만 |
|---|
| 2025.11.13 | ₩150,490 | ₩150,584 | ₩149,071 | ₩149,205 | -0.85% | 6.3만 |
|---|
| 2025.11.12 | ₩150,919 | ₩151,093 | ₩150,303 | ₩151,012 | +0.06% | 2.7만 |
|---|
| 2025.11.11 | ₩150,678 | ₩150,932 | ₩149,981 | ₩150,785 | +0.07% | 2.6만 |
|---|
| 2025.11.10 | ₩150,959 | ₩151,454 | ₩149,299 | ₩150,611 | -0.23% | 4만 |
|---|
| 2025.11.07 | ₩148,053 | ₩150,664 | ₩148,053 | ₩150,664 | +1.76% | 4.9만 |
|---|
| 2025.11.06 | ₩148,991 | ₩150,115 | ₩148,616 | ₩148,817 | -0.12% | 7.4만 |
|---|
| 2025.11.05 | ₩149,379 | ₩150,088 | ₩148,950 | ₩149,419 | +0.03% | 72.6만 |
|---|
| 2025.11.04 | ₩149,781 | ₩149,781 | ₩148,776 | ₩149,352 | -0.29% | 65.5만 |
|---|
| 2025.11.03 | ₩149,673 | ₩150,022 | ₩148,174 | ₩149,660 | -0.01% | 139만 |
|---|
| 2025.10.31 | ₩150,236 | ₩150,423 | ₩148,991 | ₩149,727 | -0.34% | 3.9만 |
|---|
| 2025.10.30 | ₩150,959 | ₩152,391 | ₩150,637 | ₩150,785 | -0.12% | 5만 |
|---|
| 2025.10.29 | ₩151,775 | ₩152,445 | ₩150,718 | ₩151,200 | -0.38% | 7.8만 |
|---|
| 2025.10.28 | ₩154,534 | ₩154,534 | ₩151,682 | ₩151,762 | -1.79% | 11.1만 |
|---|
| 2025.10.27 | ₩154,426 | ₩154,654 | ₩152,806 | ₩154,440 | +0.01% | 16.6만 |
|---|
| 2025.10.24 | ₩153,677 | ₩154,841 | ₩153,262 | ₩154,212 | +0.35% | 9.4만 |
|---|
| 2025.10.23 | ₩153,529 | ₩153,529 | ₩151,829 | ₩152,552 | -0.64% | 9.5만 |
|---|
| 2025.10.22 | ₩153,141 | ₩153,342 | ₩152,097 | ₩152,713 | -0.28% | 5.4만 |
|---|
| 2025.10.21 | ₩154,681 | ₩154,681 | ₩152,338 | ₩152,967 | -1.11% | 12만 |
|---|
| 2025.10.20 | ₩155,471 | ₩155,819 | ₩153,918 | ₩154,507 | -0.62% | 8.3만 |
|---|
| 2025.10.17 | ₩155,297 | ₩155,297 | ₩153,877 | ₩154,507 | -0.51% | 5.7만 |
|---|
| 2025.10.16 | ₩156,890 | ₩157,640 | ₩154,855 | ₩154,975 | -1.22% | 8.7만 |
|---|
| 2025.10.15 | ₩155,498 | ₩156,984 | ₩155,404 | ₩156,435 | +0.60% | 7.1만 |
|---|
| 2025.10.14 | ₩153,342 | ₩155,377 | ₩153,248 | ₩154,721 | +0.90% | 6만 |
|---|
| 2025.10.13 | ₩152,713 | ₩154,306 | ₩152,672 | ₩153,556 | +0.55% | 8.2만 |
|---|
| 2025.10.10 | ₩153,677 | ₩154,319 | ₩152,405 | ₩152,539 | -0.74% | 9.9만 |
|---|