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 | ₩100,754 | ₩102,455 | ₩100,754 | ₩102,279 | +1.51% | 14.8만 |
| 2026.10.08 | ₩102,079 | ₩102,962 | ₩99,844 | ₩100,406 | -1.64% | 64.4만 |
| 2026.10.07 | ₩100,459 | ₩102,748 | ₩100,339 | ₩102,279 | +1.81% | 13.7만 |
| 2026.10.06 | ₩98,934 | ₩102,105 | ₩98,934 | ₩101,784 | +2.88% | 36만 |
| 2026.10.05 | ₩95,655 | ₩97,274 | ₩94,986 | ₩96,391 | +0.77% | 14.5만 |
| 2026.10.02 | ₩95,829 | ₩96,351 | ₩94,310 | ₩95,240 | -0.61% | 17.3만 |
| 2026.10.01 | ₩94,223 | ₩95,173 | ₩93,541 | ₩94,785 | +0.60% | 32.4만 |
| 2026.09.30 | ₩95,066 | ₩95,347 | ₩93,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,916 |
| -1.21% |
| 27만 |
| 2026.09.29 | ₩93,527 | ₩95,254 | ₩93,501 | ₩95,080 | +1.66% | 20.7만 |
|---|
| 2026.09.28 | ₩93,862 | ₩93,949 | ₩92,952 | ₩93,487 | -0.40% | 11.4만 |
|---|
| 2026.09.25 | ₩93,568 | ₩94,183 | ₩92,939 | ₩94,063 | +0.53% | 11만 |
|---|
| 2026.09.24 | ₩94,076 | ₩94,203 | ₩93,166 | ₩93,447 | -0.67% | 10.1만 |
|---|
| 2026.09.23 | ₩94,973 | ₩95,013 | ₩93,715 | ₩94,170 | -0.85% | 12.6만 |
|---|
| 2026.09.22 | ₩95,776 | ₩96,244 | ₩95,227 | ₩95,254 | -0.54% | 14.1만 |
|---|
| 2026.09.21 | ₩95,843 | ₩96,284 | ₩94,785 | ₩95,695 | -0.15% | 20.1만 |
|---|
| 2026.09.18 | ₩96,886 | ₩96,940 | ₩95,722 | ₩95,789 | -1.13% | 12.6만 |
|---|
| 2026.09.17 | ₩97,074 | ₩98,072 | ₩96,672 | ₩97,221 | +0.15% | 10.7만 |
|---|
| 2026.09.16 | ₩96,833 | ₩97,101 | ₩95,736 | ₩96,244 | -0.61% | 19.7만 |
|---|
| 2026.09.15 | ₩97,622 | ₩97,622 | ₩95,910 | ₩96,057 | -1.60% | 21.5만 |
|---|
| 2026.09.14 | ₩99,416 | ₩99,416 | ₩97,114 | ₩97,194 | -2.23% | 19.8만 |
|---|
| 2026.09.11 | ₩101,142 | ₩101,309 | ₩100,045 | ₩100,312 | -0.82% | 11.1만 |
|---|
| 2026.09.10 | ₩101,476 | ₩102,239 | ₩100,285 | ₩100,312 | -1.15% | 11.5만 |
|---|
| 2026.09.09 | ₩102,734 | ₩103,069 | ₩101,463 | ₩101,918 | -0.79% | 16.3만 |
|---|
| 2026.09.08 | ₩102,079 | ₩103,992 | ₩102,079 | ₩103,122 | +1.02% | 16.4만 |
|---|
| 2026.09.04 | ₩100,125 | ₩101,972 | ₩100,125 | ₩101,931 | +1.80% | 15.4만 |
|---|
| 2026.09.03 | ₩100,526 | ₩101,637 | ₩100,219 | ₩100,620 | +0.09% | 23.2만 |
|---|
| 2026.09.02 | ₩98,813 | ₩100,245 | ₩98,305 | ₩100,071 | +1.27% | 21.7만 |
|---|
| 2026.09.01 | ₩98,586 | ₩99,750 | ₩98,024 | ₩99,041 | +0.46% | 30.2만 |
|---|
| 2026.08.31 | ₩98,358 | ₩99,094 | ₩98,037 | ₩98,706 | +0.35% | 12.2만 |
|---|
| 2026.08.28 | ₩100,352 | ₩100,433 | ₩98,544 | ₩98,733 | -1.61% | 19.4만 |
|---|
| 2026.08.27 | ₩100,085 | ₩100,486 | ₩99,456 | ₩100,031 | -0.05% | 15.9만 |
|---|
| 2026.08.26 | ₩99,830 | ₩101,195 | ₩99,830 | ₩100,473 | +0.64% | 13.3만 |
|---|
| 2026.08.25 | ₩99,817 | ₩100,326 | ₩99,362 | ₩99,844 | +0.03% | 13.5만 |
|---|
| 2026.08.24 | ₩99,108 | ₩99,556 | ₩98,492 | ₩99,228 | +0.12% | 20.6만 |
|---|
| 2026.08.21 | ₩101,490 | ₩101,490 | ₩99,068 | ₩99,068 | -2.39% | 42.4만 |
|---|
| 2026.08.20 | ₩101,717 | ₩102,440 | ₩100,981 | ₩101,115 | -0.59% | 14.4만 |
|---|
| 2026.08.19 | ₩102,320 | ₩102,523 | ₩101,517 | ₩102,146 | -0.17% | 14.1만 |
|---|
| 2026.08.18 | ₩104,247 | ₩104,755 | ₩101,302 | ₩101,624 | -2.52% | 23만 |
|---|
| 2026.08.17 | ₩104,835 | ₩105,063 | ₩103,457 | ₩104,206 | -0.60% | 13.4만 |
|---|
| 2026.08.14 | ₩103,939 | ₩105,215 | ₩103,939 | ₩104,849 | +0.88% | 15.3만 |
|---|
| 2026.08.13 | ₩104,247 | ₩104,715 | ₩103,537 | ₩103,832 | -0.40% | 11.1만 |
|---|
| 2026.08.12 | ₩103,765 | ₩104,554 | ₩103,470 | ₩103,872 | +0.10% | 15만 |
|---|
| 2026.08.11 | ₩101,476 | ₩103,102 | ₩101,476 | ₩102,815 | +1.32% | 9.2만 |
|---|
| 2026.08.10 | ₩102,212 | ₩102,560 | ₩101,169 | ₩101,383 | -0.81% | 16.2만 |
|---|
| 2026.08.07 | ₩101,369 | ₩103,015 | ₩100,533 | ₩102,427 | +1.04% | 15.6만 |
|---|
| 2026.08.06 | ₩102,694 | ₩103,564 | ₩101,329 | ₩101,570 | -1.09% | 13.1만 |
|---|
| 2026.08.05 | ₩103,564 | ₩103,564 | ₩101,290 | ₩101,744 | -1.76% | 21.8만 |
|---|
| 2026.08.04 | ₩105,304 | ₩105,304 | ₩102,407 | ₩103,216 | -1.98% | 19.5만 |
|---|
| 2026.08.03 | ₩103,711 | ₩105,458 | ₩103,002 | ₩105,304 | +1.54% | 12.4만 |
|---|
| 2026.07.31 | ₩104,501 | ₩104,688 | ₩103,671 | ₩103,805 | -0.67% | 28.9만 |
|---|
| 2026.07.30 | ₩104,220 | ₩105,130 | ₩103,618 | ₩103,832 | -0.37% | 15.6만 |
|---|
| 2026.07.29 | ₩105,692 | ₩105,692 | ₩102,855 | ₩103,002 | -2.54% | 11.3만 |
|---|
| 2026.07.28 | ₩107,231 | ₩107,324 | ₩105,411 | ₩105,424 | -1.68% | 20.9만 |
|---|
| 2026.07.27 | ₩109,961 | ₩109,961 | ₩107,324 | ₩107,659 | -2.09% | 12.4만 |
|---|
| 2026.07.24 | ₩111,031 | ₩111,326 | ₩109,391 | ₩109,773 | -1.13% | 7.5만 |
|---|
| 2026.07.23 | ₩109,225 | ₩110,657 | ₩109,225 | ₩110,616 | +1.27% | 8.2만 |
|---|
| 2026.07.22 | ₩107,271 | ₩109,894 | ₩107,271 | ₩109,787 | +2.35% | 13.1만 |
|---|
| 2026.07.21 | ₩106,789 | ₩107,445 | ₩106,133 | ₩106,883 | +0.09% | 12.6만 |
|---|
| 2026.07.20 | ₩107,552 | ₩108,435 | ₩106,214 | ₩106,281 | -1.18% | 10.3만 |
|---|
| 2026.07.17 | ₩107,646 | ₩108,565 | ₩106,923 | ₩107,043 | -0.56% | 7.8만 |
|---|
| 2026.07.16 | ₩108,502 | ₩108,542 | ₩106,649 | ₩107,619 | -0.81% | 7.7만 |
|---|
| 2026.07.15 | ₩110,202 | ₩111,138 | ₩108,730 | ₩108,850 | -1.23% | 9.5만 |
|---|
| 2026.07.14 | ₩110,857 | ₩112,008 | ₩109,412 | ₩109,680 | -1.06% | 8.8만 |
|---|
| 2026.07.13 | ₩108,904 | ₩110,074 | ₩108,904 | ₩109,934 | +0.95% | 9만 |
|---|
| 2026.07.10 | ₩108,234 | ₩109,404 | ₩108,234 | ₩109,077 | +0.78% | 29.5만 |
|---|
| 2026.07.09 | ₩108,796 | ₩109,318 | ₩108,359 | ₩108,382 | -0.38% | 8.1만 |
|---|
| 2026.07.08 | ₩108,275 | ₩108,636 | ₩107,539 | ₩107,953 | -0.30% | 8.5만 |
|---|
| 2026.07.07 | ₩108,770 | ₩109,907 | ₩108,582 | ₩108,636 | -0.12% | 9.7만 |
|---|
| 2026.07.06 | ₩108,756 | ₩109,385 | ₩107,967 | ₩108,636 | -0.11% | 13.8만 |
|---|
| 2026.07.02 | ₩107,485 | ₩108,582 | ₩107,485 | ₩108,449 | +0.90% | 10만 |
|---|
| 2026.07.01 | ₩108,957 | ₩108,970 | ₩106,475 | ₩106,936 | -1.85% | 11.1만 |
|---|
| 2026.06.30 | ₩111,620 | ₩111,828 | ₩109,318 | ₩109,385 | -2.00% | 7.7만 |
|---|
| 2026.06.29 | ₩112,503 | ₩112,691 | ₩111,272 | ₩111,727 | -0.69% | 10.5만 |
|---|
| 2026.06.26 | ₩112,155 | ₩112,798 | ₩111,533 | ₩112,798 | +0.57% | 7.2만 |
|---|
| 2026.06.25 | ₩111,607 | ₩113,079 | ₩111,460 | ₩112,329 | +0.65% | 10.9만 |
|---|
| 2026.06.24 | ₩110,590 | ₩111,118 | ₩110,006 | ₩110,764 | +0.16% | 7만 |
|---|
| 2026.06.23 | ₩109,305 | ₩110,657 | ₩108,589 | ₩110,188 | +0.81% | 6.2만 |
|---|
| 2026.06.22 | ₩109,412 | ₩111,299 | ₩109,412 | ₩110,723 | +1.20% | 12.1만 |
|---|
| 2026.06.18 | ₩109,265 | ₩111,941 | ₩109,051 | ₩110,014 | +0.69% | 17.8만 |
|---|
| 2026.06.17 | ₩109,011 | ₩109,626 | ₩107,713 | ₩108,181 | -0.76% | 14.2만 |
|---|
| 2026.06.16 | ₩107,726 | ₩110,442 | ₩107,726 | ₩109,171 | +1.34% | 16만 |
|---|
| 2026.06.15 | ₩106,240 | ₩108,087 | ₩105,779 | ₩107,485 | +1.17% | 14.8만 |
|---|
| 2026.06.12 | ₩104,287 | ₩105,745 | ₩104,287 | ₩105,518 | +1.18% | 25.6만 |
|---|
| 2026.06.11 | ₩103,685 | ₩104,728 | ₩103,658 | ₩103,899 | +0.21% | 12.1만 |
|---|
| 2026.06.10 | ₩104,514 | ₩104,902 | ₩102,875 | ₩103,056 | -1.40% | 8.6만 |
|---|
| 2026.06.09 | ₩104,621 | ₩104,635 | ₩103,430 | ₩104,635 | +0.01% | 22.3만 |
|---|
| 2026.06.08 | ₩105,625 | ₩105,625 | ₩103,792 | ₩103,805 | -1.72% | 17.1만 |
|---|
| 2026.06.05 | ₩105,759 | ₩106,067 | ₩105,154 | ₩105,478 | -0.27% | 8만 |
|---|
| 2026.06.04 | ₩105,371 | ₩105,839 | ₩104,193 | ₩105,678 | +0.29% | 8.9만 |
|---|
| 2026.06.03 | ₩106,240 | ₩107,271 | ₩105,331 | ₩105,331 | -0.86% | 9.1만 |
|---|
| 2026.06.02 | ₩104,461 | ₩106,642 | ₩104,233 | ₩106,374 | +1.83% | 18.6만 |
|---|
| 2026.06.01 | ₩106,361 | ₩106,361 | ₩104,166 | ₩104,233 | -2.00% | 27.8만 |
|---|
| 2026.05.29 | ₩108,261 | ₩108,669 | ₩107,271 | ₩107,793 | -0.43% | 9.3만 |
|---|
| 2026.05.28 | ₩108,984 | ₩109,305 | ₩107,873 | ₩108,020 | -0.88% | 12.4만 |
|---|
| 2026.05.27 | ₩110,402 | ₩110,402 | ₩108,863 | ₩109,305 | -0.99% | 14.7만 |
|---|
| 2026.05.26 | ₩110,054 | ₩111,181 | ₩109,840 | ₩110,523 | +0.43% | 12.1만 |
|---|
| 2026.05.22 | ₩107,739 | ₩109,539 | ₩107,726 | ₩109,158 | +1.32% | 18.9만 |
|---|
| 2026.05.21 | ₩105,504 | ₩107,431 | ₩105,504 | ₩107,351 | +1.75% | 16.6만 |
|---|
| 2026.05.20 | ₩104,742 | ₩106,145 | ₩104,528 | ₩105,692 | +0.91% | 22.1만 |
|---|
| 2026.05.19 | ₩102,186 | ₩103,243 | ₩101,878 | ₩103,109 | +0.90% | 219.6만 |
|---|
| 2026.05.18 | ₩103,658 | ₩103,785 | ₩101,851 | ₩102,708 | -0.92% | 24만 |
|---|
| 2026.05.15 | ₩105,705 | ₩105,705 | ₩103,363 | ₩103,377 | -2.20% | 20.6만 |
|---|
| 2026.05.14 | ₩105,612 | ₩106,401 | ₩105,565 | ₩106,388 | +0.73% | 15.3만 |
|---|
| 2026.05.13 | ₩107,659 | ₩107,659 | ₩104,601 | ₩105,826 | -1.70% | 26.8만 |
|---|
| 2026.05.12 | ₩108,623 | ₩108,649 | ₩107,498 | ₩108,341 | -0.26% | 13.4만 |
|---|
| 2026.05.11 | ₩109,372 | ₩109,720 | ₩108,107 | ₩109,265 | -0.10% | 18.5만 |
|---|
| 2026.05.08 | ₩110,603 | ₩110,938 | ₩108,328 | ₩108,382 | -2.01% | 15.1만 |
|---|
| 2026.05.07 | ₩112,329 | ₩112,624 | ₩109,660 | ₩109,733 | -2.31% | 15.3만 |
|---|
| 2026.05.06 | ₩112,985 | ₩113,172 | ₩111,085 | ₩112,088 | -0.79% | 15.2만 |
|---|
| 2026.05.05 | ₩113,333 | ₩113,788 | ₩112,637 | ₩112,744 | -0.52% | 11.2만 |
|---|
| 2026.05.04 | ₩111,781 | ₩113,447 | ₩111,339 | ₩112,744 | +0.86% | 10.3만 |
|---|
| 2026.05.01 | ₩112,517 | ₩113,922 | ₩111,660 | ₩111,848 | -0.59% | 13.2만 |
|---|
| 2026.04.30 | ₩109,733 | ₩112,597 | ₩109,733 | ₩112,584 | +2.60% | 10.8만 |
|---|
| 2026.04.29 | ₩111,138 | ₩111,138 | ₩108,796 | ₩109,131 | -1.81% | 6.6만 |
|---|
| 2026.04.28 | ₩111,888 | ₩111,888 | ₩110,713 | ₩111,098 | -0.71% | 13.9만 |
|---|
| 2026.04.27 | ₩112,001 | ₩112,432 | ₩110,777 | ₩112,088 | +0.08% | 25.2만 |
|---|
| 2026.04.24 | ₩109,880 | ₩111,727 | ₩109,098 | ₩111,580 | +1.55% | 31.4만 |
|---|
| 2026.04.23 | ₩108,168 | ₩109,854 | ₩108,168 | ₩109,854 | +1.56% | 10.2만 |
|---|
| 2026.04.22 | ₩107,940 | ₩108,625 | ₩106,789 | ₩107,284 | -0.61% | 8.3만 |
|---|
| 2026.04.21 | ₩109,974 | ₩110,014 | ₩106,856 | ₩106,963 | -2.74% | 22.2만 |
|---|
| 2026.04.20 | ₩111,553 | ₩111,620 | ₩109,131 | ₩109,466 | -1.87% | 9만 |
|---|
| 2026.04.17 | ₩112,463 | ₩112,557 | ₩110,578 | ₩111,620 | -0.75% | 14.3만 |
|---|
| 2026.04.16 | ₩110,630 | ₩112,102 | ₩110,630 | ₩112,022 | +1.26% | 11.9만 |
|---|
| 2026.04.15 | ₩111,098 | ₩111,245 | ₩110,001 | ₩110,616 | -0.43% | 10.4만 |
|---|
| 2026.04.14 | ₩110,202 | ₩111,232 | ₩109,412 | ₩111,045 | +0.77% | 20.1만 |
|---|
| 2026.04.13 | ₩109,265 | ₩110,226 | ₩108,823 | ₩109,626 | +0.33% | 13.6만 |
|---|
| 2026.04.10 | ₩109,880 | ₩111,125 | ₩109,626 | ₩109,840 | -0.04% | 16.2만 |
|---|
| 2026.04.09 | ₩109,626 | ₩111,965 | ₩109,626 | ₩109,720 | +0.09% | 19.5만 |
|---|
| 2026.04.08 | ₩109,921 | ₩109,921 | ₩108,984 | ₩109,733 | -0.17% | 10.7만 |
|---|
| 2026.04.07 | ₩107,418 | ₩108,582 | ₩107,418 | ₩108,422 | +0.93% | 15.4만 |
|---|
| 2026.04.06 | ₩107,940 | ₩108,406 | ₩107,619 | ₩107,886 | -0.05% | 17만 |
|---|
| 2026.04.02 | ₩107,003 | ₩108,743 | ₩106,829 | ₩108,208 | +1.13% | 12.1만 |
|---|
| 2026.04.01 | ₩107,271 | ₩108,475 | ₩107,057 | ₩107,940 | +0.62% | 15.5만 |
|---|
| 2026.03.31 | ₩106,013 | ₩106,950 | ₩104,635 | ₩106,923 | +0.86% | 14.7만 |
|---|
| 2026.03.30 | ₩108,556 | ₩108,776 | ₩106,294 | ₩106,803 | -1.61% | 21.7만 |
|---|
| 2026.03.27 | ₩106,240 | ₩108,649 | ₩106,240 | ₩107,378 | +1.07% | 18.2만 |
|---|
| 2026.03.26 | ₩105,959 | ₩106,642 | ₩105,210 | ₩106,107 | +0.14% | 18.7만 |
|---|
| 2026.03.25 | ₩107,164 | ₩107,418 | ₩106,374 | ₩106,495 | -0.62% | 22.7만 |
|---|
| 2026.03.24 | ₩103,939 | ₩106,700 | ₩103,925 | ₩105,772 | +1.76% | 21.5만 |
|---|
| 2026.03.23 | ₩105,090 | ₩105,973 | ₩104,079 | ₩104,635 | -0.43% | 20.9만 |
|---|
| 2026.03.20 | ₩109,399 | ₩109,987 | ₩102,574 | ₩103,082 | -5.77% | 17.8만 |
|---|
| 2026.03.19 | ₩109,880 | ₩111,021 | ₩109,064 | ₩110,576 | +0.63% | 12.7만 |
|---|
| 2026.03.18 | ₩110,215 | ₩111,781 | ₩110,215 | ₩110,790 | +0.52% | 25.8만 |
|---|
| 2026.03.17 | ₩110,523 | ₩111,006 | ₩110,242 | ₩110,282 | -0.22% | 10.9만 |
|---|
| 2026.03.16 | ₩110,563 | ₩110,563 | ₩109,459 | ₩109,894 | -0.61% | 10.5만 |
|---|
| 2026.03.13 | ₩109,198 | ₩110,255 | ₩108,930 | ₩109,238 | +0.04% | 10.7만 |
|---|
| 2026.03.12 | ₩107,057 | ₩109,479 | ₩106,749 | ₩108,208 | +1.08% | 13.3만 |
|---|
| 2026.03.11 | ₩109,693 | ₩109,733 | ₩107,237 | ₩107,632 | -1.88% | 16.4만 |
|---|
| 2026.03.10 | ₩110,282 | ₩111,580 | ₩109,747 | ₩109,894 | -0.35% | 16.8만 |
|---|
| 2026.03.09 | ₩108,422 | ₩110,744 | ₩107,605 | ₩110,630 | +2.04% | 14만 |
|---|
| 2026.03.06 | ₩110,028 | ₩110,710 | ₩109,412 | ₩109,412 | -0.56% | 15.9만 |
|---|
| 2026.03.05 | ₩110,964 | ₩111,513 | ₩110,389 | ₩111,406 | +0.40% | 10만 |
|---|
| 2026.03.04 | ₩111,647 | ₩112,403 | ₩110,496 | ₩111,754 | +0.10% | 13.1만 |
|---|
| 2026.03.03 | ₩110,349 | ₩112,256 | ₩108,689 | ₩111,406 | +0.96% | 17만 |
|---|
| 2026.03.02 | ₩113,146 | ₩114,752 | ₩112,865 | ₩112,891 | -0.22% | 33.4만 |
|---|
| 2026.02.27 | ₩113,828 | ₩114,859 | ₩113,424 | ₩114,524 | +0.61% | 21만 |
|---|
| 2026.02.26 | ₩113,748 | ₩114,564 | ₩112,443 | ₩114,497 | +0.66% | 25.9만 |
|---|
| 2026.02.25 | ₩113,427 | ₩114,859 | ₩112,383 | ₩114,644 | +1.07% | 18.8만 |
|---|
| 2026.02.24 | ₩111,406 | ₩113,266 | ₩110,014 | ₩113,253 | +1.66% | 28.8만 |
|---|
| 2026.02.23 | ₩111,286 | ₩112,717 | ₩110,453 | ₩111,379 | +0.08% | 12.5만 |
|---|
| 2026.02.20 | ₩110,777 | ₩111,720 | ₩110,643 | ₩111,620 | +0.76% | 9만 |
|---|
| 2026.02.19 | ₩109,987 | ₩110,911 | ₩109,827 | ₩110,777 | +0.72% | 21.4만 |
|---|
| 2026.02.18 | ₩112,249 | ₩112,436 | ₩109,681 | ₩110,041 | -1.97% | 22만 |
|---|
| 2026.02.17 | ₩111,674 | ₩112,784 | ₩111,312 | ₩112,169 | +0.44% | 24.4만 |
|---|
| 2026.02.13 | ₩107,726 | ₩111,573 | ₩107,726 | ₩111,352 | +3.37% | 53.4만 |
|---|
| 2026.02.12 | ₩106,856 | ₩108,621 | ₩106,856 | ₩108,007 | +1.08% | 17.9만 |
|---|
| 2026.02.11 | ₩106,468 | ₩106,602 | ₩105,384 | ₩106,227 | -0.23% | 14.5만 |
|---|
| 2026.02.10 | ₩105,223 | ₩106,348 | ₩103,778 | ₩105,638 | +0.39% | 27.4만 |
|---|
| 2026.02.09 | ₩103,203 | ₩104,220 | ₩102,697 | ₩104,059 | +0.83% | 15만 |
|---|
| 2026.02.06 | ₩102,427 | ₩103,302 | ₩101,905 | ₩102,868 | +0.43% | 21.5만 |
|---|
| 2026.02.05 | ₩100,259 | ₩101,035 | ₩99,830 | ₩100,754 | +0.49% | 23.1만 |
|---|
| 2026.02.04 | ₩103,256 | ₩103,256 | ₩100,192 | ₩100,352 | -2.81% | 33.7만 |
|---|
| 2026.02.03 | ₩102,480 | ₩103,283 | ₩101,878 | ₩102,935 | +0.44% | 21.9만 |
|---|
| 2026.02.02 | ₩103,765 | ₩104,126 | ₩101,985 | ₩102,132 | -1.57% | 114만 |
|---|
| 2026.01.30 | ₩104,635 | ₩105,130 | ₩102,908 | ₩103,912 | -0.69% | 12.3만 |
|---|
| 2026.01.29 | ₩105,545 | ₩106,461 | ₩104,099 | ₩104,942 | -0.57% | 25.9만 |
|---|
| 2026.01.28 | ₩105,612 | ₩105,772 | ₩104,862 | ₩105,451 | -0.15% | 11.5만 |
|---|
| 2026.01.27 | ₩103,805 | ₩105,573 | ₩103,465 | ₩105,478 | +1.61% | 17.6만 |
|---|
| 2026.01.26 | ₩103,858 | ₩104,996 | ₩103,685 | ₩103,698 | -0.15% | 16.9만 |
|---|
| 2026.01.23 | ₩104,594 | ₩104,983 | ₩103,243 | ₩103,805 | -0.75% | 70.3만 |
|---|
| 2026.01.22 | ₩106,080 | ₩106,321 | ₩104,313 | ₩104,742 | -1.26% | 29.5만 |
|---|
| 2026.01.21 | ₩105,170 | ₩105,893 | ₩103,845 | ₩105,290 | +0.11% | 19만 |
|---|
| 2026.01.20 | ₩105,143 | ₩106,468 | ₩103,939 | ₩104,247 | -0.85% | 27.1만 |
|---|
| 2026.01.16 | ₩107,124 | ₩107,739 | ₩105,906 | ₩106,428 | -0.65% | 33.2만 |
|---|
| 2026.01.15 | ₩108,609 | ₩110,523 | ₩108,395 | ₩110,028 | +1.31% | 29.4만 |
|---|
| 2026.01.14 | ₩106,348 | ₩107,043 | ₩105,732 | ₩106,856 | +0.48% | 13.1만 |
|---|
| 2026.01.13 | ₩105,919 | ₩106,843 | ₩105,531 | ₩106,428 | +0.48% | 17.9만 |
|---|
| 2026.01.12 | ₩104,581 | ₩105,933 | ₩104,394 | ₩105,504 | +0.88% | 26.4만 |
|---|
| 2026.01.09 | ₩105,719 | ₩106,488 | ₩104,969 | ₩105,237 | -0.46% | 22.5만 |
|---|
| 2026.01.08 | ₩103,484 | ₩103,651 | ₩102,186 | ₩102,293 | -1.15% | 21.1만 |
|---|
| 2026.01.07 | ₩107,110 | ₩107,110 | ₩102,882 | ₩103,537 | -3.34% | 30만 |
|---|
| 2026.01.06 | ₩106,722 | ₩107,430 | ₩105,759 | ₩107,110 | +0.36% | 22.3만 |
|---|
| 2026.01.05 | ₩108,168 | ₩108,585 | ₩104,942 | ₩106,428 | -1.61% | 17.9만 |
|---|
| 2026.01.02 | ₩106,281 | ₩108,268 | ₩106,267 | ₩107,833 | +1.46% | 13.7만 |
|---|
| 2025.12.31 | ₩106,508 | ₩106,788 | ₩105,585 | ₩105,652 | -0.80% | 13.4만 |
|---|
| 2025.12.30 | ₩106,588 | ₩106,602 | ₩106,120 | ₩106,495 | -0.09% | 16만 |
|---|
| 2025.12.29 | ₩106,107 | ₩107,110 | ₩106,107 | ₩106,361 | +0.24% | 19.1만 |
|---|
| 2025.12.26 | ₩106,535 | ₩106,535 | ₩105,886 | ₩106,361 | -0.16% | 10.1만 |
|---|
| 2025.12.24 | ₩106,013 | ₩106,535 | ₩105,531 | ₩106,495 | +0.45% | 9.8만 |
|---|
| 2025.12.23 | ₩105,130 | ₩106,361 | ₩105,130 | ₩105,946 | +0.78% | 11.6만 |
|---|
| 2025.12.22 | ₩105,197 | ₩105,732 | ₩104,554 | ₩105,518 | +0.31% | 12.2만 |
|---|
| 2025.12.19 | ₩106,562 | ₩107,472 | ₩105,197 | ₩105,277 | -1.21% | 9.1만 |
|---|
| 2025.12.18 | ₩106,053 | ₩107,759 | ₩105,357 | ₩106,495 | +0.42% | 17.2만 |
|---|
| 2025.12.17 | ₩107,565 | ₩107,565 | ₩103,754 | ₩104,126 | -3.20% | 23.3만 |
|---|
| 2025.12.16 | ₩106,441 | ₩107,619 | ₩105,906 | ₩107,271 | +0.78% | 27.6만 |
|---|
| 2025.12.15 | ₩106,769 | ₩106,923 | ₩105,859 | ₩106,508 | -0.24% | 16.9만 |
|---|
| 2025.12.12 | ₩107,873 | ₩108,502 | ₩105,491 | ₩105,946 | -1.79% | 13.9만 |
|---|
| 2025.12.11 | ₩105,625 | ₩107,860 | ₩105,415 | ₩107,766 | +2.03% | 15.7만 |
|---|
| 2025.12.10 | ₩105,531 | ₩106,092 | ₩104,233 | ₩105,946 | +0.39% | 18.9만 |
|---|
| 2025.12.09 | ₩105,919 | ₩107,084 | ₩105,531 | ₩105,558 | -0.34% | 12.8만 |
|---|
| 2025.12.08 | ₩106,816 | ₩106,816 | ₩105,464 | ₩105,745 | -1.00% | 17.6만 |
|---|
| 2025.12.05 | ₩108,796 | ₩108,796 | ₩106,677 | ₩106,789 | -1.85% | 20.2만 |
|---|
| 2025.12.04 | ₩108,355 | ₩109,412 | ₩107,793 | ₩108,676 | +0.30% | 14.8만 |
|---|
| 2025.12.03 | ₩108,609 | ₩108,934 | ₩107,766 | ₩108,234 | -0.35% | 16.2만 |
|---|
| 2025.12.02 | ₩110,215 | ₩110,255 | ₩108,475 | ₩108,582 | -1.48% | 23.1만 |
|---|
| 2025.12.01 | ₩111,981 | ₩111,981 | ₩109,662 | ₩109,760 | -1.98% | 13.9만 |
|---|
| 2025.11.28 | ₩112,329 | ₩112,824 | ₩112,008 | ₩112,624 | +0.26% | 18.6만 |
|---|
| 2025.11.26 | ₩110,483 | ₩111,848 | ₩110,483 | ₩111,807 | +1.20% | 14만 |
|---|
| 2025.11.25 | ₩110,576 | ₩110,576 | ₩108,462 | ₩109,613 | -0.87% | 12.9만 |
|---|
| 2025.11.24 | ₩108,368 | ₩110,396 | ₩107,552 | ₩110,322 | +1.80% | 15.9만 |
|---|
| 2025.11.21 | ₩108,917 | ₩108,917 | ₩106,481 | ₩107,953 | -0.88% | 15.5만 |
|---|
| 2025.11.20 | ₩111,914 | ₩112,824 | ₩108,275 | ₩108,275 | -3.25% | 16.8만 |
|---|
| 2025.11.19 | ₩109,586 | ₩111,058 | ₩109,492 | ₩110,161 | +0.53% | 23.1만 |
|---|
| 2025.11.18 | ₩108,877 | ₩110,322 | ₩108,629 | ₩109,278 | +0.37% | 13.8만 |
|---|
| 2025.11.17 | ₩108,823 | ₩110,376 | ₩108,509 | ₩109,238 | +0.38% | 16.3만 |
|---|
| 2025.11.14 | ₩107,057 | ₩109,680 | ₩106,602 | ₩108,649 | +1.49% | 18.5만 |
|---|
| 2025.11.13 | ₩109,760 | ₩109,880 | ₩107,941 | ₩108,101 | -1.51% | 25.3만 |
|---|
| 2025.11.12 | ₩110,938 | ₩110,938 | ₩109,733 | ₩110,376 | -0.51% | 24만 |
|---|
| 2025.11.11 | ₩111,513 | ₩111,807 | ₩109,855 | ₩110,469 | -0.94% | 12.6만 |
|---|
| 2025.11.10 | ₩112,918 | ₩113,337 | ₩110,576 | ₩111,807 | -0.98% | 13.7만 |
|---|
| 2025.11.07 | ₩109,037 | ₩111,874 | ₩108,489 | ₩111,874 | +2.60% | 100.8만 |
|---|
| 2025.11.06 | ₩111,005 | ₩112,035 | ₩110,054 | ₩110,282 | -0.65% | 13.5만 |
|---|
| 2025.11.05 | ₩111,486 | ₩112,490 | ₩110,797 | ₩111,620 | +0.12% | 26.1만 |
|---|
| 2025.11.04 | ₩112,035 | ₩112,369 | ₩110,631 | ₩111,165 | -0.78% | 42.1만 |
|---|
| 2025.11.03 | ₩112,102 | ₩113,172 | ₩111,265 | ₩112,905 | +0.72% | 64.4만 |
|---|
| 2025.10.31 | ₩112,249 | ₩112,824 | ₩110,764 | ₩111,754 | -0.44% | 16.3만 |
|---|
| 2025.10.30 | ₩113,106 | ₩114,497 | ₩112,075 | ₩112,209 | -0.79% | 14.6만 |
|---|
| 2025.10.29 | ₩112,891 | ₩114,631 | ₩112,590 | ₩113,761 | +0.77% | 21만 |
|---|
| 2025.10.28 | ₩115,581 | ₩115,581 | ₩111,928 | ₩112,891 | -2.33% | 30.7만 |
|---|
| 2025.10.27 | ₩115,769 | ₩115,769 | ₩113,748 | ₩115,180 | -0.51% | 22.7만 |
|---|
| 2025.10.24 | ₩113,641 | ₩115,186 | ₩113,447 | ₩114,939 | +1.14% | 16.9만 |
|---|
| 2025.10.23 | ₩112,075 | ₩112,838 | ₩111,112 | ₩112,075 | 0.00% | 26.5만 |
|---|
| 2025.10.22 | ₩112,262 | ₩112,262 | ₩109,532 | ₩111,393 | -0.77% | 31.9만 |
|---|
| 2025.10.21 | ₩114,404 | ₩114,404 | ₩111,299 | ₩111,674 | -2.39% | 19.3만 |
|---|
| 2025.10.20 | ₩115,862 | ₩116,344 | ₩113,788 | ₩114,069 | -1.55% | 49.1만 |
|---|
| 2025.10.17 | ₩116,063 | ₩116,270 | ₩114,096 | ₩114,859 | -1.04% | 14.8만 |
|---|
| 2025.10.16 | ₩117,682 | ₩118,337 | ₩116,083 | ₩116,277 | -1.19% | 23.3만 |
|---|
| 2025.10.15 | ₩116,464 | ₩117,895 | ₩115,641 | ₩117,120 | +0.56% | 23.9만 |
|---|
| 2025.10.14 | ₩114,658 | ₩116,438 | ₩114,123 | ₩115,434 | +0.68% | 19.5만 |
|---|
| 2025.10.13 | ₩114,042 | ₩116,193 | ₩113,828 | ₩115,554 | +1.33% | 23.8만 |
|---|
| 2025.10.10 | ₩116,237 | ₩116,625 | ₩112,878 | ₩113,132 | -2.67% | 37.8만 |
|---|