시장 데이터를 불러오는 중
전체 종목
Virtus Reaves Utilities ETF 과거 주가
Virtus Reaves Utilities ETF · UTES · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Reaves Utilities ETF · UTES · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩100,890 | ₩102,593 | ₩100,890 | ₩102,418 | +1.51% | 14.8만 |
| 2026.10.08 | ₩102,217 | ₩103,101 | ₩99,979 | ₩100,542 | -1.64% | 64.4만 |
| 2026.10.07 | ₩100,595 | ₩102,887 | ₩100,475 | ₩102,418 | +1.81% | 13.7만 |
| 2026.10.06 | ₩99,068 | ₩102,244 | ₩99,068 | ₩101,922 | +2.88% | 36만 |
| 2026.10.05 | ₩95,785 | ₩97,406 | ₩95,115 | ₩96,522 | +0.77% | 14.5만 |
| 2026.10.02 | ₩95,959 | ₩96,481 | ₩94,438 | ₩95,369 | -0.61% | 17.3만 |
| 2026.10.01 | ₩94,351 | ₩95,302 | ₩93,667 | ₩94,914 | +0.60% | 32.4만 |
| 2026.09.30 | ₩95,195 | ₩95,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,043 |
| -1.21% |
| 27만 |
| 2026.09.29 | ₩93,654 | ₩95,383 | ₩93,627 | ₩95,208 | +1.66% | 20.7만 |
|---|
| 2026.09.28 | ₩93,989 | ₩94,076 | ₩93,078 | ₩93,614 | -0.40% | 11.4만 |
|---|
| 2026.09.25 | ₩93,694 | ₩94,311 | ₩93,064 | ₩94,190 | +0.53% | 11만 |
|---|
| 2026.09.24 | ₩94,203 | ₩94,331 | ₩93,292 | ₩93,574 | -0.67% | 10.1만 |
|---|
| 2026.09.23 | ₩95,101 | ₩95,141 | ₩93,842 | ₩94,297 | -0.85% | 12.6만 |
|---|
| 2026.09.22 | ₩95,905 | ₩96,374 | ₩95,356 | ₩95,383 | -0.54% | 14.1만 |
|---|
| 2026.09.21 | ₩95,972 | ₩96,414 | ₩94,914 | ₩95,825 | -0.15% | 20.1만 |
|---|
| 2026.09.18 | ₩97,017 | ₩97,071 | ₩95,852 | ₩95,919 | -1.13% | 12.6만 |
|---|
| 2026.09.17 | ₩97,205 | ₩98,205 | ₩96,803 | ₩97,352 | +0.15% | 10.7만 |
|---|
| 2026.09.16 | ₩96,964 | ₩97,232 | ₩95,865 | ₩96,374 | -0.61% | 19.7만 |
|---|
| 2026.09.15 | ₩97,754 | ₩97,754 | ₩96,039 | ₩96,187 | -1.60% | 21.5만 |
|---|
| 2026.09.14 | ₩99,550 | ₩99,550 | ₩97,245 | ₩97,326 | -2.23% | 19.8만 |
|---|
| 2026.09.11 | ₩101,279 | ₩101,446 | ₩100,180 | ₩100,448 | -0.82% | 11.1만 |
|---|
| 2026.09.10 | ₩101,614 | ₩102,378 | ₩100,421 | ₩100,448 | -1.15% | 11.5만 |
|---|
| 2026.09.09 | ₩102,873 | ₩103,208 | ₩101,600 | ₩102,056 | -0.79% | 16.3만 |
|---|
| 2026.09.08 | ₩102,217 | ₩104,133 | ₩102,217 | ₩103,262 | +1.02% | 16.4만 |
|---|
| 2026.09.04 | ₩100,260 | ₩102,110 | ₩100,260 | ₩102,069 | +1.80% | 15.4만 |
|---|
| 2026.09.03 | ₩100,662 | ₩101,775 | ₩100,354 | ₩100,756 | +0.09% | 23.2만 |
|---|
| 2026.09.02 | ₩98,947 | ₩100,381 | ₩98,438 | ₩100,207 | +1.27% | 21.7만 |
|---|
| 2026.09.01 | ₩98,719 | ₩99,885 | ₩98,156 | ₩99,175 | +0.46% | 30.2만 |
|---|
| 2026.08.31 | ₩98,491 | ₩99,228 | ₩98,170 | ₩98,840 | +0.35% | 12.2만 |
|---|
| 2026.08.28 | ₩100,488 | ₩100,569 | ₩98,678 | ₩98,867 | -1.61% | 19.4만 |
|---|
| 2026.08.27 | ₩100,220 | ₩100,622 | ₩99,590 | ₩100,166 | -0.05% | 15.9만 |
|---|
| 2026.08.26 | ₩99,965 | ₩101,332 | ₩99,965 | ₩100,609 | +0.64% | 13.3만 |
|---|
| 2026.08.25 | ₩99,952 | ₩100,461 | ₩99,496 | ₩99,979 | +0.03% | 13.5만 |
|---|
| 2026.08.24 | ₩99,242 | ₩99,691 | ₩98,625 | ₩99,362 | +0.12% | 20.6만 |
|---|
| 2026.08.21 | ₩101,627 | ₩101,627 | ₩99,202 | ₩99,202 | -2.39% | 42.4만 |
|---|
| 2026.08.20 | ₩101,855 | ₩102,579 | ₩101,118 | ₩101,252 | -0.59% | 14.4만 |
|---|
| 2026.08.19 | ₩102,458 | ₩102,662 | ₩101,654 | ₩102,284 | -0.17% | 14.1만 |
|---|
| 2026.08.18 | ₩104,388 | ₩104,897 | ₩101,440 | ₩101,761 | -2.52% | 23만 |
|---|
| 2026.08.17 | ₩104,977 | ₩105,205 | ₩103,597 | ₩104,347 | -0.60% | 13.4만 |
|---|
| 2026.08.14 | ₩104,079 | ₩105,358 | ₩104,079 | ₩104,991 | +0.88% | 15.3만 |
|---|
| 2026.08.13 | ₩104,388 | ₩104,857 | ₩103,677 | ₩103,972 | -0.40% | 11.1만 |
|---|
| 2026.08.12 | ₩103,905 | ₩104,696 | ₩103,610 | ₩104,012 | +0.10% | 15만 |
|---|
| 2026.08.11 | ₩101,614 | ₩103,242 | ₩101,614 | ₩102,954 | +1.32% | 9.2만 |
|---|
| 2026.08.10 | ₩102,351 | ₩102,699 | ₩101,306 | ₩101,520 | -0.81% | 16.2만 |
|---|
| 2026.08.07 | ₩101,507 | ₩103,155 | ₩100,669 | ₩102,565 | +1.04% | 15.6만 |
|---|
| 2026.08.06 | ₩102,833 | ₩103,704 | ₩101,466 | ₩101,708 | -1.09% | 13.1만 |
|---|
| 2026.08.05 | ₩103,704 | ₩103,704 | ₩101,427 | ₩101,882 | -1.76% | 21.8만 |
|---|
| 2026.08.04 | ₩105,446 | ₩105,446 | ₩102,545 | ₩103,356 | -1.98% | 19.5만 |
|---|
| 2026.08.03 | ₩103,852 | ₩105,600 | ₩103,141 | ₩105,446 | +1.54% | 12.4만 |
|---|
| 2026.07.31 | ₩104,642 | ₩104,830 | ₩103,811 | ₩103,945 | -0.67% | 28.9만 |
|---|
| 2026.07.30 | ₩104,361 | ₩105,272 | ₩103,758 | ₩103,972 | -0.37% | 15.6만 |
|---|
| 2026.07.29 | ₩105,835 | ₩105,835 | ₩102,994 | ₩103,141 | -2.54% | 11.3만 |
|---|
| 2026.07.28 | ₩107,376 | ₩107,470 | ₩105,553 | ₩105,567 | -1.68% | 20.9만 |
|---|
| 2026.07.27 | ₩110,109 | ₩110,109 | ₩107,470 | ₩107,805 | -2.09% | 12.4만 |
|---|
| 2026.07.24 | ₩111,181 | ₩111,476 | ₩109,539 | ₩109,922 | -1.13% | 7.5만 |
|---|
| 2026.07.23 | ₩109,372 | ₩110,806 | ₩109,372 | ₩110,766 | +1.27% | 8.2만 |
|---|
| 2026.07.22 | ₩107,416 | ₩110,042 | ₩107,416 | ₩109,935 | +2.35% | 13.1만 |
|---|
| 2026.07.21 | ₩106,934 | ₩107,590 | ₩106,277 | ₩107,027 | +0.09% | 12.6만 |
|---|
| 2026.07.20 | ₩107,697 | ₩108,582 | ₩106,357 | ₩106,424 | -1.18% | 10.3만 |
|---|
| 2026.07.17 | ₩107,791 | ₩108,712 | ₩107,068 | ₩107,188 | -0.56% | 7.8만 |
|---|
| 2026.07.16 | ₩108,649 | ₩108,689 | ₩106,793 | ₩107,764 | -0.81% | 7.7만 |
|---|
| 2026.07.15 | ₩110,351 | ₩111,289 | ₩108,877 | ₩108,997 | -1.23% | 9.5만 |
|---|
| 2026.07.14 | ₩111,007 | ₩112,160 | ₩109,560 | ₩109,828 | -1.06% | 8.8만 |
|---|
| 2026.07.13 | ₩109,051 | ₩110,223 | ₩109,051 | ₩110,083 | +0.95% | 9만 |
|---|
| 2026.07.10 | ₩108,381 | ₩109,552 | ₩108,381 | ₩109,225 | +0.78% | 29.5만 |
|---|
| 2026.07.09 | ₩108,944 | ₩109,466 | ₩108,505 | ₩108,528 | -0.38% | 8.1만 |
|---|
| 2026.07.08 | ₩108,421 | ₩108,783 | ₩107,684 | ₩108,099 | -0.30% | 8.5만 |
|---|
| 2026.07.07 | ₩108,917 | ₩110,056 | ₩108,729 | ₩108,783 | -0.12% | 9.7만 |
|---|
| 2026.07.06 | ₩108,903 | ₩109,533 | ₩108,113 | ₩108,783 | -0.11% | 13.8만 |
|---|
| 2026.07.02 | ₩107,630 | ₩108,729 | ₩107,630 | ₩108,595 | +0.90% | 10만 |
|---|
| 2026.07.01 | ₩109,104 | ₩109,118 | ₩106,619 | ₩107,081 | -1.85% | 11.1만 |
|---|
| 2026.06.30 | ₩111,771 | ₩111,979 | ₩109,466 | ₩109,533 | -2.00% | 7.7만 |
|---|
| 2026.06.29 | ₩112,655 | ₩112,843 | ₩111,423 | ₩111,878 | -0.69% | 10.5만 |
|---|
| 2026.06.26 | ₩112,307 | ₩112,950 | ₩111,684 | ₩112,950 | +0.57% | 7.2만 |
|---|
| 2026.06.25 | ₩111,758 | ₩113,232 | ₩111,610 | ₩112,481 | +0.65% | 10.9만 |
|---|
| 2026.06.24 | ₩110,739 | ₩111,269 | ₩110,155 | ₩110,913 | +0.16% | 7만 |
|---|
| 2026.06.23 | ₩109,453 | ₩110,806 | ₩108,736 | ₩110,337 | +0.81% | 6.2만 |
|---|
| 2026.06.22 | ₩109,560 | ₩111,449 | ₩109,560 | ₩110,873 | +1.20% | 12.1만 |
|---|
| 2026.06.18 | ₩109,413 | ₩112,093 | ₩109,198 | ₩110,163 | +0.69% | 17.8만 |
|---|
| 2026.06.17 | ₩109,158 | ₩109,774 | ₩107,858 | ₩108,327 | -0.76% | 14.2만 |
|---|
| 2026.06.16 | ₩107,872 | ₩110,592 | ₩107,872 | ₩109,319 | +1.34% | 16만 |
|---|
| 2026.06.15 | ₩106,384 | ₩108,233 | ₩105,922 | ₩107,630 | +1.17% | 14.8만 |
|---|
| 2026.06.12 | ₩104,428 | ₩105,888 | ₩104,428 | ₩105,661 | +1.18% | 25.6만 |
|---|
| 2026.06.11 | ₩103,825 | ₩104,870 | ₩103,798 | ₩104,039 | +0.21% | 12.1만 |
|---|
| 2026.06.10 | ₩104,656 | ₩105,044 | ₩103,014 | ₩103,195 | -1.40% | 8.6만 |
|---|
| 2026.06.09 | ₩104,763 | ₩104,776 | ₩103,570 | ₩104,776 | +0.01% | 22.3만 |
|---|
| 2026.06.08 | ₩105,768 | ₩105,768 | ₩103,932 | ₩103,945 | -1.72% | 17.1만 |
|---|
| 2026.06.05 | ₩105,902 | ₩106,210 | ₩105,296 | ₩105,620 | -0.27% | 8만 |
|---|
| 2026.06.04 | ₩105,513 | ₩105,982 | ₩104,334 | ₩105,821 | +0.29% | 8.9만 |
|---|
| 2026.06.03 | ₩106,384 | ₩107,416 | ₩105,473 | ₩105,473 | -0.86% | 9.1만 |
|---|
| 2026.06.02 | ₩104,602 | ₩106,786 | ₩104,374 | ₩106,518 | +1.83% | 18.6만 |
|---|
| 2026.06.01 | ₩106,505 | ₩106,505 | ₩104,307 | ₩104,374 | -2.00% | 27.8만 |
|---|
| 2026.05.29 | ₩108,408 | ₩108,816 | ₩107,416 | ₩107,939 | -0.43% | 9.3만 |
|---|
| 2026.05.28 | ₩109,131 | ₩109,453 | ₩108,019 | ₩108,166 | -0.88% | 12.4만 |
|---|
| 2026.05.27 | ₩110,552 | ₩110,552 | ₩109,011 | ₩109,453 | -0.99% | 14.7만 |
|---|
| 2026.05.26 | ₩110,203 | ₩111,332 | ₩109,989 | ₩110,672 | +0.43% | 12.1만 |
|---|
| 2026.05.22 | ₩107,885 | ₩109,687 | ₩107,872 | ₩109,305 | +1.32% | 18.9만 |
|---|
| 2026.05.21 | ₩105,647 | ₩107,577 | ₩105,647 | ₩107,496 | +1.75% | 16.6만 |
|---|
| 2026.05.20 | ₩104,883 | ₩106,289 | ₩104,669 | ₩105,835 | +0.91% | 22.1만 |
|---|
| 2026.05.19 | ₩102,324 | ₩103,383 | ₩102,016 | ₩103,249 | +0.90% | 219.6만 |
|---|
| 2026.05.18 | ₩103,798 | ₩103,925 | ₩101,989 | ₩102,847 | -0.92% | 24만 |
|---|
| 2026.05.15 | ₩105,848 | ₩105,848 | ₩103,503 | ₩103,517 | -2.20% | 20.6만 |
|---|
| 2026.05.14 | ₩105,754 | ₩106,545 | ₩105,707 | ₩106,532 | +0.73% | 15.3만 |
|---|
| 2026.05.13 | ₩107,805 | ₩107,805 | ₩104,743 | ₩105,969 | -1.70% | 26.8만 |
|---|
| 2026.05.12 | ₩108,769 | ₩108,796 | ₩107,644 | ₩108,488 | -0.26% | 13.4만 |
|---|
| 2026.05.11 | ₩109,520 | ₩109,868 | ₩108,254 | ₩109,413 | -0.10% | 18.5만 |
|---|
| 2026.05.08 | ₩110,753 | ₩111,088 | ₩108,475 | ₩108,528 | -2.01% | 15.1만 |
|---|
| 2026.05.07 | ₩112,481 | ₩112,776 | ₩109,808 | ₩109,882 | -2.31% | 15.3만 |
|---|
| 2026.05.06 | ₩113,138 | ₩113,325 | ₩111,235 | ₩112,240 | -0.79% | 15.2만 |
|---|
| 2026.05.05 | ₩113,486 | ₩113,942 | ₩112,789 | ₩112,897 | -0.52% | 11.2만 |
|---|
| 2026.05.04 | ₩111,932 | ₩113,600 | ₩111,490 | ₩112,897 | +0.86% | 10.3만 |
|---|
| 2026.05.01 | ₩112,669 | ₩114,076 | ₩111,811 | ₩111,999 | -0.59% | 13.2만 |
|---|
| 2026.04.30 | ₩109,882 | ₩112,749 | ₩109,882 | ₩112,736 | +2.60% | 10.8만 |
|---|
| 2026.04.29 | ₩111,289 | ₩111,289 | ₩108,944 | ₩109,279 | -1.81% | 6.6만 |
|---|
| 2026.04.28 | ₩112,039 | ₩112,039 | ₩110,863 | ₩111,248 | -0.71% | 13.9만 |
|---|
| 2026.04.27 | ₩112,153 | ₩112,584 | ₩110,927 | ₩112,240 | +0.08% | 25.2만 |
|---|
| 2026.04.24 | ₩110,029 | ₩111,878 | ₩109,245 | ₩111,731 | +1.55% | 31.4만 |
|---|
| 2026.04.23 | ₩108,314 | ₩110,002 | ₩108,314 | ₩110,002 | +1.56% | 10.2만 |
|---|
| 2026.04.22 | ₩108,086 | ₩108,772 | ₩106,934 | ₩107,429 | -0.61% | 8.3만 |
|---|
| 2026.04.21 | ₩110,123 | ₩110,163 | ₩107,001 | ₩107,108 | -2.74% | 22.2만 |
|---|
| 2026.04.20 | ₩111,704 | ₩111,771 | ₩109,279 | ₩109,614 | -1.87% | 9만 |
|---|
| 2026.04.17 | ₩112,615 | ₩112,709 | ₩110,727 | ₩111,771 | -0.75% | 14.3만 |
|---|
| 2026.04.16 | ₩110,779 | ₩112,253 | ₩110,779 | ₩112,173 | +1.26% | 11.9만 |
|---|
| 2026.04.15 | ₩111,248 | ₩111,396 | ₩110,150 | ₩110,766 | -0.43% | 10.4만 |
|---|
| 2026.04.14 | ₩110,351 | ₩111,382 | ₩109,560 | ₩111,195 | +0.77% | 20.1만 |
|---|
| 2026.04.13 | ₩109,413 | ₩110,375 | ₩108,970 | ₩109,774 | +0.33% | 13.6만 |
|---|
| 2026.04.10 | ₩110,029 | ₩111,275 | ₩109,774 | ₩109,989 | -0.04% | 16.2만 |
|---|
| 2026.04.09 | ₩109,774 | ₩112,117 | ₩109,774 | ₩109,868 | +0.09% | 19.5만 |
|---|
| 2026.04.08 | ₩110,069 | ₩110,069 | ₩109,131 | ₩109,882 | -0.17% | 10.7만 |
|---|
| 2026.04.07 | ₩107,563 | ₩108,729 | ₩107,563 | ₩108,568 | +0.93% | 15.4만 |
|---|
| 2026.04.06 | ₩108,086 | ₩108,552 | ₩107,764 | ₩108,032 | -0.05% | 17만 |
|---|
| 2026.04.02 | ₩107,148 | ₩108,890 | ₩106,974 | ₩108,354 | +1.13% | 12.1만 |
|---|
| 2026.04.01 | ₩107,416 | ₩108,622 | ₩107,202 | ₩108,086 | +0.62% | 15.5만 |
|---|
| 2026.03.31 | ₩106,156 | ₩107,094 | ₩104,776 | ₩107,068 | +0.86% | 14.7만 |
|---|
| 2026.03.30 | ₩108,702 | ₩108,924 | ₩106,438 | ₩106,947 | -1.61% | 21.7만 |
|---|
| 2026.03.27 | ₩106,384 | ₩108,796 | ₩106,384 | ₩107,523 | +1.07% | 18.2만 |
|---|
| 2026.03.26 | ₩106,103 | ₩106,786 | ₩105,352 | ₩106,250 | +0.14% | 18.7만 |
|---|
| 2026.03.25 | ₩107,309 | ₩107,563 | ₩106,518 | ₩106,639 | -0.62% | 22.7만 |
|---|
| 2026.03.24 | ₩104,079 | ₩106,844 | ₩104,066 | ₩105,915 | +1.76% | 21.5만 |
|---|
| 2026.03.23 | ₩105,232 | ₩106,116 | ₩104,220 | ₩104,776 | -0.43% | 20.9만 |
|---|
| 2026.03.20 | ₩109,547 | ₩110,136 | ₩102,713 | ₩103,222 | -5.77% | 17.8만 |
|---|
| 2026.03.19 | ₩110,029 | ₩111,171 | ₩109,212 | ₩110,726 | +0.63% | 12.7만 |
|---|
| 2026.03.18 | ₩110,364 | ₩111,932 | ₩110,364 | ₩110,940 | +0.52% | 25.8만 |
|---|
| 2026.03.17 | ₩110,672 | ₩111,156 | ₩110,391 | ₩110,431 | -0.22% | 10.9만 |
|---|
| 2026.03.16 | ₩110,712 | ₩110,712 | ₩109,607 | ₩110,042 | -0.61% | 10.5만 |
|---|
| 2026.03.13 | ₩109,346 | ₩110,404 | ₩109,078 | ₩109,386 | +0.04% | 10.7만 |
|---|
| 2026.03.12 | ₩107,202 | ₩109,627 | ₩106,893 | ₩108,354 | +1.08% | 13.3만 |
|---|
| 2026.03.11 | ₩109,841 | ₩109,882 | ₩107,383 | ₩107,778 | -1.88% | 16.4만 |
|---|
| 2026.03.10 | ₩110,431 | ₩111,731 | ₩109,895 | ₩110,042 | -0.35% | 16.8만 |
|---|
| 2026.03.09 | ₩108,568 | ₩110,893 | ₩107,751 | ₩110,779 | +2.04% | 14만 |
|---|
| 2026.03.06 | ₩110,176 | ₩110,860 | ₩109,560 | ₩109,560 | -0.56% | 15.9만 |
|---|
| 2026.03.05 | ₩111,114 | ₩111,664 | ₩110,538 | ₩111,557 | +0.40% | 10만 |
|---|
| 2026.03.04 | ₩111,798 | ₩112,555 | ₩110,645 | ₩111,905 | +0.10% | 13.1만 |
|---|
| 2026.03.03 | ₩110,498 | ₩112,408 | ₩108,836 | ₩111,557 | +0.96% | 17만 |
|---|
| 2026.03.02 | ₩113,299 | ₩114,907 | ₩113,017 | ₩113,044 | -0.22% | 33.4만 |
|---|
| 2026.02.27 | ₩113,982 | ₩115,014 | ₩113,577 | ₩114,679 | +0.61% | 21만 |
|---|
| 2026.02.26 | ₩113,902 | ₩114,719 | ₩112,595 | ₩114,652 | +0.66% | 25.9만 |
|---|
| 2026.02.25 | ₩113,580 | ₩115,014 | ₩112,535 | ₩114,800 | +1.07% | 18.8만 |
|---|
| 2026.02.24 | ₩111,557 | ₩113,419 | ₩110,163 | ₩113,406 | +1.66% | 28.8만 |
|---|
| 2026.02.23 | ₩111,436 | ₩112,870 | ₩110,603 | ₩111,530 | +0.08% | 12.5만 |
|---|
| 2026.02.20 | ₩110,927 | ₩111,872 | ₩110,793 | ₩111,771 | +0.76% | 9만 |
|---|
| 2026.02.19 | ₩110,136 | ₩111,061 | ₩109,975 | ₩110,927 | +0.72% | 21.4만 |
|---|
| 2026.02.18 | ₩112,401 | ₩112,588 | ₩109,829 | ₩110,190 | -1.97% | 22만 |
|---|
| 2026.02.17 | ₩111,825 | ₩112,937 | ₩111,463 | ₩112,320 | +0.44% | 24.4만 |
|---|
| 2026.02.13 | ₩107,872 | ₩111,724 | ₩107,872 | ₩111,503 | +3.37% | 53.4만 |
|---|
| 2026.02.12 | ₩107,001 | ₩108,768 | ₩107,001 | ₩108,153 | +1.08% | 17.9만 |
|---|
| 2026.02.11 | ₩106,612 | ₩106,746 | ₩105,527 | ₩106,371 | -0.23% | 14.5만 |
|---|
| 2026.02.10 | ₩105,366 | ₩106,491 | ₩103,919 | ₩105,781 | +0.39% | 27.4만 |
|---|
| 2026.02.09 | ₩103,342 | ₩104,361 | ₩102,836 | ₩104,200 | +0.83% | 15만 |
|---|
| 2026.02.06 | ₩102,565 | ₩103,442 | ₩102,043 | ₩103,007 | +0.43% | 21.5만 |
|---|
| 2026.02.05 | ₩100,394 | ₩101,172 | ₩99,965 | ₩100,890 | +0.49% | 23.1만 |
|---|
| 2026.02.04 | ₩103,396 | ₩103,396 | ₩100,327 | ₩100,488 | -2.81% | 33.7만 |
|---|
| 2026.02.03 | ₩102,619 | ₩103,423 | ₩102,016 | ₩103,074 | +0.44% | 21.9만 |
|---|
| 2026.02.02 | ₩103,905 | ₩104,267 | ₩102,123 | ₩102,270 | -1.57% | 114만 |
|---|
| 2026.01.30 | ₩104,776 | ₩105,272 | ₩103,048 | ₩104,053 | -0.69% | 12.3만 |
|---|
| 2026.01.29 | ₩105,687 | ₩106,605 | ₩104,240 | ₩105,084 | -0.57% | 25.9만 |
|---|
| 2026.01.28 | ₩105,754 | ₩105,915 | ₩105,004 | ₩105,594 | -0.15% | 11.5만 |
|---|
| 2026.01.27 | ₩103,945 | ₩105,716 | ₩103,605 | ₩105,620 | +1.61% | 17.6만 |
|---|
| 2026.01.26 | ₩103,999 | ₩105,138 | ₩103,825 | ₩103,838 | -0.15% | 16.9만 |
|---|
| 2026.01.23 | ₩104,736 | ₩105,125 | ₩103,383 | ₩103,945 | -0.75% | 70.3만 |
|---|
| 2026.01.22 | ₩106,223 | ₩106,465 | ₩104,455 | ₩104,883 | -1.26% | 29.5만 |
|---|
| 2026.01.21 | ₩105,312 | ₩106,036 | ₩103,986 | ₩105,433 | +0.11% | 19만 |
|---|
| 2026.01.20 | ₩105,285 | ₩106,612 | ₩104,079 | ₩104,388 | -0.85% | 27.1만 |
|---|
| 2026.01.16 | ₩107,269 | ₩107,885 | ₩106,049 | ₩106,572 | -0.65% | 33.2만 |
|---|
| 2026.01.15 | ₩108,756 | ₩110,672 | ₩108,542 | ₩110,176 | +1.31% | 29.4만 |
|---|
| 2026.01.14 | ₩106,491 | ₩107,188 | ₩105,875 | ₩107,001 | +0.48% | 13.1만 |
|---|
| 2026.01.13 | ₩106,063 | ₩106,987 | ₩105,674 | ₩106,572 | +0.48% | 17.9만 |
|---|
| 2026.01.12 | ₩104,723 | ₩106,076 | ₩104,535 | ₩105,647 | +0.88% | 26.4만 |
|---|
| 2026.01.09 | ₩105,862 | ₩106,632 | ₩105,111 | ₩105,379 | -0.46% | 22.5만 |
|---|
| 2026.01.08 | ₩103,624 | ₩103,791 | ₩102,324 | ₩102,431 | -1.15% | 21.1만 |
|---|
| 2026.01.07 | ₩107,255 | ₩107,255 | ₩103,021 | ₩103,677 | -3.34% | 30만 |
|---|
| 2026.01.06 | ₩106,867 | ₩107,575 | ₩105,902 | ₩107,255 | +0.36% | 22.3만 |
|---|
| 2026.01.05 | ₩108,314 | ₩108,732 | ₩105,084 | ₩106,572 | -1.61% | 17.9만 |
|---|
| 2026.01.02 | ₩106,424 | ₩108,414 | ₩106,411 | ₩107,979 | +1.46% | 13.7만 |
|---|
| 2025.12.31 | ₩106,652 | ₩106,932 | ₩105,728 | ₩105,795 | -0.80% | 13.4만 |
|---|
| 2025.12.30 | ₩106,733 | ₩106,746 | ₩106,264 | ₩106,639 | -0.09% | 16만 |
|---|
| 2025.12.29 | ₩106,250 | ₩107,255 | ₩106,250 | ₩106,505 | +0.24% | 19.1만 |
|---|
| 2025.12.26 | ₩106,679 | ₩106,679 | ₩106,029 | ₩106,505 | -0.16% | 10.1만 |
|---|
| 2025.12.24 | ₩106,156 | ₩106,679 | ₩105,674 | ₩106,639 | +0.45% | 9.8만 |
|---|
| 2025.12.23 | ₩105,272 | ₩106,505 | ₩105,272 | ₩106,089 | +0.78% | 11.6만 |
|---|
| 2025.12.22 | ₩105,339 | ₩105,875 | ₩104,696 | ₩105,661 | +0.31% | 12.2만 |
|---|
| 2025.12.19 | ₩106,706 | ₩107,617 | ₩105,339 | ₩105,419 | -1.21% | 9.1만 |
|---|
| 2025.12.18 | ₩106,197 | ₩107,905 | ₩105,500 | ₩106,639 | +0.42% | 17.2만 |
|---|
| 2025.12.17 | ₩107,711 | ₩107,711 | ₩103,894 | ₩104,267 | -3.20% | 23.3만 |
|---|
| 2025.12.16 | ₩106,585 | ₩107,764 | ₩106,049 | ₩107,416 | +0.78% | 27.6만 |
|---|
| 2025.12.15 | ₩106,914 | ₩107,068 | ₩106,002 | ₩106,652 | -0.24% | 16.9만 |
|---|
| 2025.12.12 | ₩108,019 | ₩108,649 | ₩105,634 | ₩106,089 | -1.79% | 13.9만 |
|---|
| 2025.12.11 | ₩105,768 | ₩108,006 | ₩105,557 | ₩107,912 | +2.03% | 15.7만 |
|---|
| 2025.12.10 | ₩105,674 | ₩106,235 | ₩104,374 | ₩106,089 | +0.39% | 18.9만 |
|---|
| 2025.12.09 | ₩106,063 | ₩107,228 | ₩105,674 | ₩105,701 | -0.34% | 12.8만 |
|---|
| 2025.12.08 | ₩106,960 | ₩106,960 | ₩105,607 | ₩105,888 | -1.00% | 17.6만 |
|---|
| 2025.12.05 | ₩108,944 | ₩108,944 | ₩106,821 | ₩106,934 | -1.85% | 20.2만 |
|---|
| 2025.12.04 | ₩108,501 | ₩109,560 | ₩107,939 | ₩108,823 | +0.30% | 14.8만 |
|---|
| 2025.12.03 | ₩108,756 | ₩109,082 | ₩107,912 | ₩108,381 | -0.35% | 16.2만 |
|---|
| 2025.12.02 | ₩110,364 | ₩110,404 | ₩108,622 | ₩108,729 | -1.48% | 23.1만 |
|---|
| 2025.12.01 | ₩112,133 | ₩112,133 | ₩109,811 | ₩109,908 | -1.98% | 13.9만 |
|---|
| 2025.11.28 | ₩112,481 | ₩112,977 | ₩112,160 | ₩112,776 | +0.26% | 18.6만 |
|---|
| 2025.11.26 | ₩110,632 | ₩111,999 | ₩110,632 | ₩111,959 | +1.20% | 14만 |
|---|
| 2025.11.25 | ₩110,726 | ₩110,726 | ₩108,609 | ₩109,761 | -0.87% | 12.9만 |
|---|
| 2025.11.24 | ₩108,515 | ₩110,545 | ₩107,697 | ₩110,471 | +1.80% | 15.9만 |
|---|
| 2025.11.21 | ₩109,064 | ₩109,064 | ₩106,625 | ₩108,099 | -0.88% | 15.5만 |
|---|
| 2025.11.20 | ₩112,066 | ₩112,977 | ₩108,421 | ₩108,421 | -3.25% | 16.8만 |
|---|
| 2025.11.19 | ₩109,734 | ₩111,208 | ₩109,640 | ₩110,310 | +0.53% | 23.1만 |
|---|
| 2025.11.18 | ₩109,024 | ₩110,471 | ₩108,776 | ₩109,426 | +0.37% | 13.8만 |
|---|
| 2025.11.17 | ₩108,970 | ₩110,525 | ₩108,656 | ₩109,386 | +0.38% | 16.3만 |
|---|
| 2025.11.14 | ₩107,202 | ₩109,828 | ₩106,746 | ₩108,796 | +1.49% | 18.5만 |
|---|
| 2025.11.13 | ₩109,908 | ₩110,029 | ₩108,087 | ₩108,247 | -1.51% | 25.3만 |
|---|
| 2025.11.12 | ₩111,088 | ₩111,088 | ₩109,882 | ₩110,525 | -0.51% | 24만 |
|---|
| 2025.11.11 | ₩111,664 | ₩111,959 | ₩110,004 | ₩110,619 | -0.94% | 12.6만 |
|---|
| 2025.11.10 | ₩113,071 | ₩113,490 | ₩110,726 | ₩111,959 | -0.98% | 13.7만 |
|---|
| 2025.11.07 | ₩109,185 | ₩112,026 | ₩108,635 | ₩112,026 | +2.60% | 100.8만 |
|---|
| 2025.11.06 | ₩111,155 | ₩112,186 | ₩110,203 | ₩110,431 | -0.65% | 13.5만 |
|---|
| 2025.11.05 | ₩111,637 | ₩112,642 | ₩110,947 | ₩111,771 | +0.12% | 26.1만 |
|---|
| 2025.11.04 | ₩112,186 | ₩112,521 | ₩110,781 | ₩111,315 | -0.78% | 42.1만 |
|---|
| 2025.11.03 | ₩112,253 | ₩113,325 | ₩111,416 | ₩113,057 | +0.72% | 64.4만 |
|---|
| 2025.10.31 | ₩112,401 | ₩112,977 | ₩110,913 | ₩111,905 | -0.44% | 16.3만 |
|---|
| 2025.10.30 | ₩113,258 | ₩114,652 | ₩112,227 | ₩112,361 | -0.79% | 14.6만 |
|---|
| 2025.10.29 | ₩113,044 | ₩114,786 | ₩112,743 | ₩113,915 | +0.77% | 21만 |
|---|
| 2025.10.28 | ₩115,738 | ₩115,738 | ₩112,079 | ₩113,044 | -2.33% | 30.7만 |
|---|
| 2025.10.27 | ₩115,925 | ₩115,925 | ₩113,902 | ₩115,336 | -0.51% | 22.7만 |
|---|
| 2025.10.24 | ₩113,794 | ₩115,342 | ₩113,600 | ₩115,094 | +1.14% | 16.9만 |
|---|
| 2025.10.23 | ₩112,227 | ₩112,990 | ₩111,262 | ₩112,227 | 0.00% | 26.5만 |
|---|
| 2025.10.22 | ₩112,414 | ₩112,414 | ₩109,681 | ₩111,543 | -0.77% | 31.9만 |
|---|
| 2025.10.21 | ₩114,558 | ₩114,558 | ₩111,449 | ₩111,825 | -2.39% | 19.3만 |
|---|
| 2025.10.20 | ₩116,019 | ₩116,501 | ₩113,942 | ₩114,223 | -1.55% | 49.1만 |
|---|
| 2025.10.17 | ₩116,220 | ₩116,428 | ₩114,250 | ₩115,014 | -1.04% | 14.8만 |
|---|
| 2025.10.16 | ₩117,841 | ₩118,497 | ₩116,240 | ₩116,434 | -1.19% | 23.3만 |
|---|
| 2025.10.15 | ₩116,622 | ₩118,054 | ₩115,798 | ₩117,279 | +0.56% | 23.9만 |
|---|
| 2025.10.14 | ₩114,813 | ₩116,595 | ₩114,277 | ₩115,590 | +0.68% | 19.5만 |
|---|
| 2025.10.13 | ₩114,197 | ₩116,350 | ₩113,982 | ₩115,711 | +1.33% | 23.8만 |
|---|
| 2025.10.10 | ₩116,394 | ₩116,783 | ₩113,031 | ₩113,285 | -2.67% | 37.8만 |
|---|