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 | ₩100,744 | ₩102,445 | ₩100,744 | ₩102,269 | +1.51% | 14.8만 |
| 2026.10.08 | ₩102,069 | ₩102,952 | ₩99,834 | ₩100,396 | -1.64% | 64.4만 |
| 2026.10.07 | ₩100,450 | ₩102,738 | ₩100,329 | ₩102,269 | +1.81% | 13.7만 |
| 2026.10.06 | ₩98,924 | ₩102,096 | ₩98,924 | ₩101,774 | +2.88% | 36만 |
| 2026.10.05 | ₩95,646 | ₩97,265 | ₩94,977 | ₩96,382 | +0.77% | 14.5만 |
| 2026.10.02 | ₩95,820 | ₩96,342 | ₩94,301 | ₩95,231 | -0.61% | 17.3만 |
| 2026.10.01 | ₩94,214 | ₩95,164 | ₩93,532 | ₩94,776 | +0.60% | 32.4만 |
| 2026.09.30 | ₩95,057 | ₩95,338 | ₩93,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,906 |
| -1.21% |
| 27만 |
| 2026.09.29 | ₩93,518 | ₩95,245 | ₩93,492 | ₩95,071 | +1.66% | 20.7만 |
|---|
| 2026.09.28 | ₩93,853 | ₩93,940 | ₩92,943 | ₩93,478 | -0.40% | 11.4만 |
|---|
| 2026.09.25 | ₩93,559 | ₩94,174 | ₩92,930 | ₩94,054 | +0.53% | 11만 |
|---|
| 2026.09.24 | ₩94,067 | ₩94,194 | ₩93,157 | ₩93,438 | -0.67% | 10.1만 |
|---|
| 2026.09.23 | ₩94,964 | ₩95,004 | ₩93,706 | ₩94,161 | -0.85% | 12.6만 |
|---|
| 2026.09.22 | ₩95,766 | ₩96,235 | ₩95,218 | ₩95,245 | -0.54% | 14.1만 |
|---|
| 2026.09.21 | ₩95,833 | ₩96,275 | ₩94,776 | ₩95,686 | -0.15% | 20.1만 |
|---|
| 2026.09.18 | ₩96,877 | ₩96,931 | ₩95,713 | ₩95,780 | -1.13% | 12.6만 |
|---|
| 2026.09.17 | ₩97,064 | ₩98,063 | ₩96,663 | ₩97,212 | +0.15% | 10.7만 |
|---|
| 2026.09.16 | ₩96,823 | ₩97,091 | ₩95,726 | ₩96,235 | -0.61% | 19.7만 |
|---|
| 2026.09.15 | ₩97,613 | ₩97,613 | ₩95,900 | ₩96,047 | -1.60% | 21.5만 |
|---|
| 2026.09.14 | ₩99,406 | ₩99,406 | ₩97,104 | ₩97,185 | -2.23% | 19.8만 |
|---|
| 2026.09.11 | ₩101,132 | ₩101,299 | ₩100,035 | ₩100,302 | -0.82% | 11.1만 |
|---|
| 2026.09.10 | ₩101,467 | ₩102,229 | ₩100,276 | ₩100,302 | -1.15% | 11.5만 |
|---|
| 2026.09.09 | ₩102,724 | ₩103,059 | ₩101,453 | ₩101,908 | -0.79% | 16.3만 |
|---|
| 2026.09.08 | ₩102,069 | ₩103,982 | ₩102,069 | ₩103,112 | +1.02% | 16.4만 |
|---|
| 2026.09.04 | ₩100,115 | ₩101,962 | ₩100,115 | ₩101,922 | +1.80% | 15.4만 |
|---|
| 2026.09.03 | ₩100,517 | ₩101,627 | ₩100,209 | ₩100,610 | +0.09% | 23.2만 |
|---|
| 2026.09.02 | ₩98,804 | ₩100,236 | ₩98,295 | ₩100,062 | +1.27% | 21.7만 |
|---|
| 2026.09.01 | ₩98,576 | ₩99,740 | ₩98,014 | ₩99,031 | +0.46% | 30.2만 |
|---|
| 2026.08.31 | ₩98,349 | ₩99,085 | ₩98,028 | ₩98,697 | +0.35% | 12.2만 |
|---|
| 2026.08.28 | ₩100,343 | ₩100,423 | ₩98,535 | ₩98,724 | -1.61% | 19.4만 |
|---|
| 2026.08.27 | ₩100,075 | ₩100,476 | ₩99,446 | ₩100,021 | -0.05% | 15.9만 |
|---|
| 2026.08.26 | ₩99,821 | ₩101,186 | ₩99,821 | ₩100,463 | +0.64% | 13.3만 |
|---|
| 2026.08.25 | ₩99,807 | ₩100,316 | ₩99,352 | ₩99,834 | +0.03% | 13.5만 |
|---|
| 2026.08.24 | ₩99,098 | ₩99,546 | ₩98,483 | ₩99,219 | +0.12% | 20.6만 |
|---|
| 2026.08.21 | ₩101,480 | ₩101,480 | ₩99,058 | ₩99,058 | -2.39% | 42.4만 |
|---|
| 2026.08.20 | ₩101,707 | ₩102,430 | ₩100,972 | ₩101,105 | -0.59% | 14.4만 |
|---|
| 2026.08.19 | ₩102,310 | ₩102,513 | ₩101,507 | ₩102,136 | -0.17% | 14.1만 |
|---|
| 2026.08.18 | ₩104,236 | ₩104,745 | ₩101,293 | ₩101,614 | -2.52% | 23만 |
|---|
| 2026.08.17 | ₩104,825 | ₩105,053 | ₩103,447 | ₩104,196 | -0.60% | 13.4만 |
|---|
| 2026.08.14 | ₩103,929 | ₩105,205 | ₩103,929 | ₩104,839 | +0.88% | 15.3만 |
|---|
| 2026.08.13 | ₩104,236 | ₩104,705 | ₩103,527 | ₩103,822 | -0.40% | 11.1만 |
|---|
| 2026.08.12 | ₩103,755 | ₩104,544 | ₩103,460 | ₩103,862 | +0.10% | 15만 |
|---|
| 2026.08.11 | ₩101,467 | ₩103,092 | ₩101,467 | ₩102,805 | +1.32% | 9.2만 |
|---|
| 2026.08.10 | ₩102,203 | ₩102,550 | ₩101,159 | ₩101,373 | -0.81% | 16.2만 |
|---|
| 2026.08.07 | ₩101,360 | ₩103,005 | ₩100,523 | ₩102,417 | +1.04% | 15.6만 |
|---|
| 2026.08.06 | ₩102,684 | ₩103,554 | ₩101,319 | ₩101,560 | -1.09% | 13.1만 |
|---|
| 2026.08.05 | ₩103,554 | ₩103,554 | ₩101,281 | ₩101,734 | -1.76% | 21.8만 |
|---|
| 2026.08.04 | ₩105,294 | ₩105,294 | ₩102,397 | ₩103,206 | -1.98% | 19.5만 |
|---|
| 2026.08.03 | ₩103,701 | ₩105,447 | ₩102,992 | ₩105,294 | +1.54% | 12.4만 |
|---|
| 2026.07.31 | ₩104,491 | ₩104,678 | ₩103,661 | ₩103,795 | -0.67% | 28.9만 |
|---|
| 2026.07.30 | ₩104,210 | ₩105,120 | ₩103,608 | ₩103,822 | -0.37% | 15.6만 |
|---|
| 2026.07.29 | ₩105,682 | ₩105,682 | ₩102,845 | ₩102,992 | -2.54% | 11.3만 |
|---|
| 2026.07.28 | ₩107,220 | ₩107,314 | ₩105,401 | ₩105,414 | -1.68% | 20.9만 |
|---|
| 2026.07.27 | ₩109,950 | ₩109,950 | ₩107,314 | ₩107,649 | -2.09% | 12.4만 |
|---|
| 2026.07.24 | ₩111,020 | ₩111,315 | ₩109,380 | ₩109,763 | -1.13% | 7.5만 |
|---|
| 2026.07.23 | ₩109,214 | ₩110,646 | ₩109,214 | ₩110,606 | +1.27% | 8.2만 |
|---|
| 2026.07.22 | ₩107,260 | ₩109,883 | ₩107,260 | ₩109,776 | +2.35% | 13.1만 |
|---|
| 2026.07.21 | ₩106,779 | ₩107,434 | ₩106,123 | ₩106,872 | +0.09% | 12.6만 |
|---|
| 2026.07.20 | ₩107,541 | ₩108,425 | ₩106,203 | ₩106,270 | -1.18% | 10.3만 |
|---|
| 2026.07.17 | ₩107,635 | ₩108,554 | ₩106,913 | ₩107,033 | -0.56% | 7.8만 |
|---|
| 2026.07.16 | ₩108,492 | ₩108,532 | ₩106,638 | ₩107,608 | -0.81% | 7.7만 |
|---|
| 2026.07.15 | ₩110,191 | ₩111,128 | ₩108,719 | ₩108,839 | -1.23% | 9.5만 |
|---|
| 2026.07.14 | ₩110,847 | ₩111,997 | ₩109,401 | ₩109,669 | -1.06% | 8.8만 |
|---|
| 2026.07.13 | ₩108,893 | ₩110,064 | ₩108,893 | ₩109,923 | +0.95% | 9만 |
|---|
| 2026.07.10 | ₩108,224 | ₩109,393 | ₩108,224 | ₩109,067 | +0.78% | 29.5만 |
|---|
| 2026.07.09 | ₩108,786 | ₩109,308 | ₩108,348 | ₩108,371 | -0.38% | 8.1만 |
|---|
| 2026.07.08 | ₩108,264 | ₩108,625 | ₩107,528 | ₩107,943 | -0.30% | 8.5만 |
|---|
| 2026.07.07 | ₩108,759 | ₩109,897 | ₩108,572 | ₩108,625 | -0.12% | 9.7만 |
|---|
| 2026.07.06 | ₩108,746 | ₩109,375 | ₩107,956 | ₩108,625 | -0.11% | 13.8만 |
|---|
| 2026.07.02 | ₩107,475 | ₩108,572 | ₩107,475 | ₩108,438 | +0.90% | 10만 |
|---|
| 2026.07.01 | ₩108,946 | ₩108,960 | ₩106,464 | ₩106,926 | -1.85% | 11.1만 |
|---|
| 2026.06.30 | ₩111,609 | ₩111,817 | ₩109,308 | ₩109,375 | -2.00% | 7.7만 |
|---|
| 2026.06.29 | ₩112,492 | ₩112,680 | ₩111,261 | ₩111,716 | -0.69% | 10.5만 |
|---|
| 2026.06.26 | ₩112,144 | ₩112,787 | ₩111,522 | ₩112,787 | +0.57% | 7.2만 |
|---|
| 2026.06.25 | ₩111,596 | ₩113,068 | ₩111,449 | ₩112,318 | +0.65% | 10.9만 |
|---|
| 2026.06.24 | ₩110,579 | ₩111,107 | ₩109,996 | ₩110,753 | +0.16% | 7만 |
|---|
| 2026.06.23 | ₩109,294 | ₩110,646 | ₩108,578 | ₩110,178 | +0.81% | 6.2만 |
|---|
| 2026.06.22 | ₩109,401 | ₩111,288 | ₩109,401 | ₩110,713 | +1.20% | 12.1만 |
|---|
| 2026.06.18 | ₩109,254 | ₩111,930 | ₩109,040 | ₩110,004 | +0.69% | 17.8만 |
|---|
| 2026.06.17 | ₩109,000 | ₩109,616 | ₩107,702 | ₩108,170 | -0.76% | 14.2만 |
|---|
| 2026.06.16 | ₩107,715 | ₩110,432 | ₩107,715 | ₩109,161 | +1.34% | 16만 |
|---|
| 2026.06.15 | ₩106,230 | ₩108,077 | ₩105,769 | ₩107,475 | +1.17% | 14.8만 |
|---|
| 2026.06.12 | ₩104,277 | ₩105,735 | ₩104,277 | ₩105,508 | +1.18% | 25.6만 |
|---|
| 2026.06.11 | ₩103,674 | ₩104,718 | ₩103,648 | ₩103,889 | +0.21% | 12.1만 |
|---|
| 2026.06.10 | ₩104,504 | ₩104,892 | ₩102,865 | ₩103,046 | -1.40% | 8.6만 |
|---|
| 2026.06.09 | ₩104,611 | ₩104,624 | ₩103,420 | ₩104,624 | +0.01% | 22.3만 |
|---|
| 2026.06.08 | ₩105,615 | ₩105,615 | ₩103,781 | ₩103,795 | -1.72% | 17.1만 |
|---|
| 2026.06.05 | ₩105,748 | ₩106,056 | ₩105,144 | ₩105,467 | -0.27% | 8만 |
|---|
| 2026.06.04 | ₩105,360 | ₩105,829 | ₩104,183 | ₩105,668 | +0.29% | 8.9만 |
|---|
| 2026.06.03 | ₩106,230 | ₩107,260 | ₩105,320 | ₩105,320 | -0.86% | 9.1만 |
|---|
| 2026.06.02 | ₩104,451 | ₩106,632 | ₩104,223 | ₩106,364 | +1.83% | 18.6만 |
|---|
| 2026.06.01 | ₩106,351 | ₩106,351 | ₩104,156 | ₩104,223 | -2.00% | 27.8만 |
|---|
| 2026.05.29 | ₩108,251 | ₩108,659 | ₩107,260 | ₩107,782 | -0.43% | 9.3만 |
|---|
| 2026.05.28 | ₩108,973 | ₩109,294 | ₩107,863 | ₩108,010 | -0.88% | 12.4만 |
|---|
| 2026.05.27 | ₩110,392 | ₩110,392 | ₩108,853 | ₩109,294 | -0.99% | 14.7만 |
|---|
| 2026.05.26 | ₩110,044 | ₩111,170 | ₩109,830 | ₩110,512 | +0.43% | 12.1만 |
|---|
| 2026.05.22 | ₩107,729 | ₩109,529 | ₩107,715 | ₩109,147 | +1.32% | 18.9만 |
|---|
| 2026.05.21 | ₩105,494 | ₩107,421 | ₩105,494 | ₩107,341 | +1.75% | 16.6만 |
|---|
| 2026.05.20 | ₩104,732 | ₩106,135 | ₩104,517 | ₩105,682 | +0.91% | 22.1만 |
|---|
| 2026.05.19 | ₩102,176 | ₩103,233 | ₩101,868 | ₩103,099 | +0.90% | 219.6만 |
|---|
| 2026.05.18 | ₩103,648 | ₩103,775 | ₩101,841 | ₩102,698 | -0.92% | 24만 |
|---|
| 2026.05.15 | ₩105,695 | ₩105,695 | ₩103,353 | ₩103,367 | -2.20% | 20.6만 |
|---|
| 2026.05.14 | ₩105,601 | ₩106,391 | ₩105,554 | ₩106,377 | +0.73% | 15.3만 |
|---|
| 2026.05.13 | ₩107,649 | ₩107,649 | ₩104,591 | ₩105,815 | -1.70% | 26.8만 |
|---|
| 2026.05.12 | ₩108,612 | ₩108,639 | ₩107,488 | ₩108,331 | -0.26% | 13.4만 |
|---|
| 2026.05.11 | ₩109,361 | ₩109,709 | ₩108,097 | ₩109,254 | -0.10% | 18.5만 |
|---|
| 2026.05.08 | ₩110,592 | ₩110,927 | ₩108,318 | ₩108,371 | -2.01% | 15.1만 |
|---|
| 2026.05.07 | ₩112,318 | ₩112,613 | ₩109,649 | ₩109,723 | -2.31% | 15.3만 |
|---|
| 2026.05.06 | ₩112,974 | ₩113,161 | ₩111,074 | ₩112,078 | -0.79% | 15.2만 |
|---|
| 2026.05.05 | ₩113,322 | ₩113,777 | ₩112,626 | ₩112,733 | -0.52% | 11.2만 |
|---|
| 2026.05.04 | ₩111,770 | ₩113,436 | ₩111,328 | ₩112,733 | +0.86% | 10.3만 |
|---|
| 2026.05.01 | ₩112,506 | ₩113,911 | ₩111,649 | ₩111,837 | -0.59% | 13.2만 |
|---|
| 2026.04.30 | ₩109,723 | ₩112,586 | ₩109,723 | ₩112,573 | +2.60% | 10.8만 |
|---|
| 2026.04.29 | ₩111,128 | ₩111,128 | ₩108,786 | ₩109,120 | -1.81% | 6.6만 |
|---|
| 2026.04.28 | ₩111,877 | ₩111,877 | ₩110,702 | ₩111,087 | -0.71% | 13.9만 |
|---|
| 2026.04.27 | ₩111,991 | ₩112,421 | ₩110,766 | ₩112,078 | +0.08% | 25.2만 |
|---|
| 2026.04.24 | ₩109,870 | ₩111,716 | ₩109,087 | ₩111,569 | +1.55% | 31.4만 |
|---|
| 2026.04.23 | ₩108,157 | ₩109,843 | ₩108,157 | ₩109,843 | +1.56% | 10.2만 |
|---|
| 2026.04.22 | ₩107,930 | ₩108,615 | ₩106,779 | ₩107,274 | -0.61% | 8.3만 |
|---|
| 2026.04.21 | ₩109,963 | ₩110,004 | ₩106,846 | ₩106,953 | -2.74% | 22.2만 |
|---|
| 2026.04.20 | ₩111,542 | ₩111,609 | ₩109,120 | ₩109,455 | -1.87% | 9만 |
|---|
| 2026.04.17 | ₩112,452 | ₩112,546 | ₩110,567 | ₩111,609 | -0.75% | 14.3만 |
|---|
| 2026.04.16 | ₩110,619 | ₩112,091 | ₩110,619 | ₩112,011 | +1.26% | 11.9만 |
|---|
| 2026.04.15 | ₩111,087 | ₩111,235 | ₩109,990 | ₩110,606 | -0.43% | 10.4만 |
|---|
| 2026.04.14 | ₩110,191 | ₩111,221 | ₩109,401 | ₩111,034 | +0.77% | 20.1만 |
|---|
| 2026.04.13 | ₩109,254 | ₩110,215 | ₩108,813 | ₩109,616 | +0.33% | 13.6만 |
|---|
| 2026.04.10 | ₩109,870 | ₩111,114 | ₩109,616 | ₩109,830 | -0.04% | 16.2만 |
|---|
| 2026.04.09 | ₩109,616 | ₩111,954 | ₩109,616 | ₩109,709 | +0.09% | 19.5만 |
|---|
| 2026.04.08 | ₩109,910 | ₩109,910 | ₩108,973 | ₩109,723 | -0.17% | 10.7만 |
|---|
| 2026.04.07 | ₩107,408 | ₩108,572 | ₩107,408 | ₩108,411 | +0.93% | 15.4만 |
|---|
| 2026.04.06 | ₩107,930 | ₩108,395 | ₩107,608 | ₩107,876 | -0.05% | 17만 |
|---|
| 2026.04.02 | ₩106,993 | ₩108,732 | ₩106,819 | ₩108,197 | +1.13% | 12.1만 |
|---|
| 2026.04.01 | ₩107,260 | ₩108,465 | ₩107,046 | ₩107,930 | +0.62% | 15.5만 |
|---|
| 2026.03.31 | ₩106,003 | ₩106,939 | ₩104,624 | ₩106,913 | +0.86% | 14.7만 |
|---|
| 2026.03.30 | ₩108,545 | ₩108,766 | ₩106,284 | ₩106,792 | -1.61% | 21.7만 |
|---|
| 2026.03.27 | ₩106,230 | ₩108,639 | ₩106,230 | ₩107,368 | +1.07% | 18.2만 |
|---|
| 2026.03.26 | ₩105,949 | ₩106,632 | ₩105,200 | ₩106,096 | +0.14% | 18.7만 |
|---|
| 2026.03.25 | ₩107,153 | ₩107,408 | ₩106,364 | ₩106,484 | -0.62% | 22.7만 |
|---|
| 2026.03.24 | ₩103,929 | ₩106,689 | ₩103,915 | ₩105,762 | +1.76% | 21.5만 |
|---|
| 2026.03.23 | ₩105,079 | ₩105,963 | ₩104,069 | ₩104,624 | -0.43% | 20.9만 |
|---|
| 2026.03.20 | ₩109,388 | ₩109,977 | ₩102,564 | ₩103,072 | -5.77% | 17.8만 |
|---|
| 2026.03.19 | ₩109,870 | ₩111,010 | ₩109,054 | ₩110,566 | +0.63% | 12.7만 |
|---|
| 2026.03.18 | ₩110,204 | ₩111,770 | ₩110,204 | ₩110,780 | +0.52% | 25.8만 |
|---|
| 2026.03.17 | ₩110,512 | ₩110,995 | ₩110,231 | ₩110,271 | -0.22% | 10.9만 |
|---|
| 2026.03.16 | ₩110,552 | ₩110,552 | ₩109,448 | ₩109,883 | -0.61% | 10.5만 |
|---|
| 2026.03.13 | ₩109,187 | ₩110,244 | ₩108,920 | ₩109,227 | +0.04% | 10.7만 |
|---|
| 2026.03.12 | ₩107,046 | ₩109,468 | ₩106,739 | ₩108,197 | +1.08% | 13.3만 |
|---|
| 2026.03.11 | ₩109,682 | ₩109,723 | ₩107,227 | ₩107,622 | -1.88% | 16.4만 |
|---|
| 2026.03.10 | ₩110,271 | ₩111,569 | ₩109,736 | ₩109,883 | -0.35% | 16.8만 |
|---|
| 2026.03.09 | ₩108,411 | ₩110,733 | ₩107,595 | ₩110,619 | +2.04% | 14만 |
|---|
| 2026.03.06 | ₩110,017 | ₩110,699 | ₩109,401 | ₩109,401 | -0.56% | 15.9만 |
|---|
| 2026.03.05 | ₩110,954 | ₩111,502 | ₩110,378 | ₩111,395 | +0.40% | 10만 |
|---|
| 2026.03.04 | ₩111,636 | ₩112,392 | ₩110,485 | ₩111,743 | +0.10% | 13.1만 |
|---|
| 2026.03.03 | ₩110,338 | ₩112,245 | ₩108,679 | ₩111,395 | +0.96% | 17만 |
|---|
| 2026.03.02 | ₩113,135 | ₩114,740 | ₩112,854 | ₩112,880 | -0.22% | 33.4만 |
|---|
| 2026.02.27 | ₩113,817 | ₩114,847 | ₩113,413 | ₩114,513 | +0.61% | 21만 |
|---|
| 2026.02.26 | ₩113,737 | ₩114,553 | ₩112,432 | ₩114,486 | +0.66% | 25.9만 |
|---|
| 2026.02.25 | ₩113,416 | ₩114,847 | ₩112,372 | ₩114,633 | +1.07% | 18.8만 |
|---|
| 2026.02.24 | ₩111,395 | ₩113,255 | ₩110,004 | ₩113,242 | +1.66% | 28.8만 |
|---|
| 2026.02.23 | ₩111,275 | ₩112,706 | ₩110,442 | ₩111,368 | +0.08% | 12.5만 |
|---|
| 2026.02.20 | ₩110,766 | ₩111,710 | ₩110,632 | ₩111,609 | +0.76% | 9만 |
|---|
| 2026.02.19 | ₩109,977 | ₩110,900 | ₩109,816 | ₩110,766 | +0.72% | 21.4만 |
|---|
| 2026.02.18 | ₩112,238 | ₩112,425 | ₩109,670 | ₩110,030 | -1.97% | 22만 |
|---|
| 2026.02.17 | ₩111,663 | ₩112,773 | ₩111,301 | ₩112,158 | +0.44% | 24.4만 |
|---|
| 2026.02.13 | ₩107,715 | ₩111,562 | ₩107,715 | ₩111,342 | +3.37% | 53.4만 |
|---|
| 2026.02.12 | ₩106,846 | ₩108,611 | ₩106,846 | ₩107,996 | +1.08% | 17.9만 |
|---|
| 2026.02.11 | ₩106,458 | ₩106,591 | ₩105,374 | ₩106,217 | -0.23% | 14.5만 |
|---|
| 2026.02.10 | ₩105,213 | ₩106,337 | ₩103,768 | ₩105,628 | +0.39% | 27.4만 |
|---|
| 2026.02.09 | ₩103,193 | ₩104,210 | ₩102,687 | ₩104,049 | +0.83% | 15만 |
|---|
| 2026.02.06 | ₩102,417 | ₩103,292 | ₩101,895 | ₩102,858 | +0.43% | 21.5만 |
|---|
| 2026.02.05 | ₩100,249 | ₩101,025 | ₩99,821 | ₩100,744 | +0.49% | 23.1만 |
|---|
| 2026.02.04 | ₩103,246 | ₩103,246 | ₩100,182 | ₩100,343 | -2.81% | 33.7만 |
|---|
| 2026.02.03 | ₩102,470 | ₩103,273 | ₩101,868 | ₩102,925 | +0.44% | 21.9만 |
|---|
| 2026.02.02 | ₩103,755 | ₩104,116 | ₩101,975 | ₩102,122 | -1.57% | 114만 |
|---|
| 2026.01.30 | ₩104,624 | ₩105,120 | ₩102,898 | ₩103,902 | -0.69% | 12.3만 |
|---|
| 2026.01.29 | ₩105,534 | ₩106,451 | ₩104,089 | ₩104,932 | -0.57% | 25.9만 |
|---|
| 2026.01.28 | ₩105,601 | ₩105,762 | ₩104,852 | ₩105,441 | -0.15% | 11.5만 |
|---|
| 2026.01.27 | ₩103,795 | ₩105,562 | ₩103,455 | ₩105,467 | +1.61% | 17.6만 |
|---|
| 2026.01.26 | ₩103,848 | ₩104,986 | ₩103,674 | ₩103,688 | -0.15% | 16.9만 |
|---|
| 2026.01.23 | ₩104,584 | ₩104,972 | ₩103,233 | ₩103,795 | -0.75% | 70.3만 |
|---|
| 2026.01.22 | ₩106,070 | ₩106,310 | ₩104,303 | ₩104,732 | -1.26% | 29.5만 |
|---|
| 2026.01.21 | ₩105,160 | ₩105,882 | ₩103,835 | ₩105,280 | +0.11% | 19만 |
|---|
| 2026.01.20 | ₩105,133 | ₩106,458 | ₩103,929 | ₩104,236 | -0.85% | 27.1만 |
|---|
| 2026.01.16 | ₩107,113 | ₩107,729 | ₩105,896 | ₩106,418 | -0.65% | 33.2만 |
|---|
| 2026.01.15 | ₩108,599 | ₩110,512 | ₩108,384 | ₩110,017 | +1.31% | 29.4만 |
|---|
| 2026.01.14 | ₩106,337 | ₩107,033 | ₩105,722 | ₩106,846 | +0.48% | 13.1만 |
|---|
| 2026.01.13 | ₩105,909 | ₩106,832 | ₩105,521 | ₩106,418 | +0.48% | 17.9만 |
|---|
| 2026.01.12 | ₩104,571 | ₩105,922 | ₩104,384 | ₩105,494 | +0.88% | 26.4만 |
|---|
| 2026.01.09 | ₩105,708 | ₩106,478 | ₩104,959 | ₩105,227 | -0.46% | 22.5만 |
|---|
| 2026.01.08 | ₩103,474 | ₩103,641 | ₩102,176 | ₩102,283 | -1.15% | 21.1만 |
|---|
| 2026.01.07 | ₩107,100 | ₩107,100 | ₩102,872 | ₩103,527 | -3.34% | 30만 |
|---|
| 2026.01.06 | ₩106,712 | ₩107,420 | ₩105,748 | ₩107,100 | +0.36% | 22.3만 |
|---|
| 2026.01.05 | ₩108,157 | ₩108,574 | ₩104,932 | ₩106,418 | -1.61% | 17.9만 |
|---|
| 2026.01.02 | ₩106,270 | ₩108,257 | ₩106,257 | ₩107,822 | +1.46% | 13.7만 |
|---|
| 2025.12.31 | ₩106,498 | ₩106,777 | ₩105,575 | ₩105,641 | -0.80% | 13.4만 |
|---|
| 2025.12.30 | ₩106,578 | ₩106,591 | ₩106,110 | ₩106,484 | -0.09% | 16만 |
|---|
| 2025.12.29 | ₩106,096 | ₩107,100 | ₩106,096 | ₩106,351 | +0.24% | 19.1만 |
|---|
| 2025.12.26 | ₩106,525 | ₩106,525 | ₩105,876 | ₩106,351 | -0.16% | 10.1만 |
|---|
| 2025.12.24 | ₩106,003 | ₩106,525 | ₩105,521 | ₩106,484 | +0.45% | 9.8만 |
|---|
| 2025.12.23 | ₩105,120 | ₩106,351 | ₩105,120 | ₩105,936 | +0.78% | 11.6만 |
|---|
| 2025.12.22 | ₩105,186 | ₩105,722 | ₩104,544 | ₩105,508 | +0.31% | 12.2만 |
|---|
| 2025.12.19 | ₩106,551 | ₩107,461 | ₩105,186 | ₩105,267 | -1.21% | 9.1만 |
|---|
| 2025.12.18 | ₩106,043 | ₩107,749 | ₩105,347 | ₩106,484 | +0.42% | 17.2만 |
|---|
| 2025.12.17 | ₩107,555 | ₩107,555 | ₩103,744 | ₩104,116 | -3.20% | 23.3만 |
|---|
| 2025.12.16 | ₩106,431 | ₩107,608 | ₩105,896 | ₩107,260 | +0.78% | 27.6만 |
|---|
| 2025.12.15 | ₩106,759 | ₩106,913 | ₩105,849 | ₩106,498 | -0.24% | 16.9만 |
|---|
| 2025.12.12 | ₩107,863 | ₩108,492 | ₩105,481 | ₩105,936 | -1.79% | 13.9만 |
|---|
| 2025.12.11 | ₩105,615 | ₩107,849 | ₩105,405 | ₩107,756 | +2.03% | 15.7만 |
|---|
| 2025.12.10 | ₩105,521 | ₩106,082 | ₩104,223 | ₩105,936 | +0.39% | 18.9만 |
|---|
| 2025.12.09 | ₩105,909 | ₩107,073 | ₩105,521 | ₩105,548 | -0.34% | 12.8만 |
|---|
| 2025.12.08 | ₩106,806 | ₩106,806 | ₩105,454 | ₩105,735 | -1.00% | 17.6만 |
|---|
| 2025.12.05 | ₩108,786 | ₩108,786 | ₩106,666 | ₩106,779 | -1.85% | 20.2만 |
|---|
| 2025.12.04 | ₩108,344 | ₩109,401 | ₩107,782 | ₩108,665 | +0.30% | 14.8만 |
|---|
| 2025.12.03 | ₩108,599 | ₩108,924 | ₩107,756 | ₩108,224 | -0.35% | 16.2만 |
|---|
| 2025.12.02 | ₩110,204 | ₩110,244 | ₩108,465 | ₩108,572 | -1.48% | 23.1만 |
|---|
| 2025.12.01 | ₩111,971 | ₩111,971 | ₩109,652 | ₩109,749 | -1.98% | 13.9만 |
|---|
| 2025.11.28 | ₩112,318 | ₩112,814 | ₩111,997 | ₩112,613 | +0.26% | 18.6만 |
|---|
| 2025.11.26 | ₩110,472 | ₩111,837 | ₩110,472 | ₩111,797 | +1.20% | 14만 |
|---|
| 2025.11.25 | ₩110,566 | ₩110,566 | ₩108,451 | ₩109,602 | -0.87% | 12.9만 |
|---|
| 2025.11.24 | ₩108,358 | ₩110,385 | ₩107,541 | ₩110,311 | +1.80% | 15.9만 |
|---|
| 2025.11.21 | ₩108,906 | ₩108,906 | ₩106,471 | ₩107,943 | -0.88% | 15.5만 |
|---|
| 2025.11.20 | ₩111,904 | ₩112,814 | ₩108,264 | ₩108,264 | -3.25% | 16.8만 |
|---|
| 2025.11.19 | ₩109,575 | ₩111,047 | ₩109,482 | ₩110,151 | +0.53% | 23.1만 |
|---|
| 2025.11.18 | ₩108,866 | ₩110,311 | ₩108,619 | ₩109,268 | +0.37% | 13.8만 |
|---|
| 2025.11.17 | ₩108,813 | ₩110,365 | ₩108,498 | ₩109,227 | +0.38% | 16.3만 |
|---|
| 2025.11.14 | ₩107,046 | ₩109,669 | ₩106,591 | ₩108,639 | +1.49% | 18.5만 |
|---|
| 2025.11.13 | ₩109,749 | ₩109,870 | ₩107,931 | ₩108,090 | -1.51% | 25.3만 |
|---|
| 2025.11.12 | ₩110,927 | ₩110,927 | ₩109,723 | ₩110,365 | -0.51% | 24만 |
|---|
| 2025.11.11 | ₩111,502 | ₩111,797 | ₩109,844 | ₩110,459 | -0.94% | 12.6만 |
|---|
| 2025.11.10 | ₩112,907 | ₩113,326 | ₩110,566 | ₩111,797 | -0.98% | 13.7만 |
|---|
| 2025.11.07 | ₩109,027 | ₩111,863 | ₩108,478 | ₩111,863 | +2.60% | 100.8만 |
|---|
| 2025.11.06 | ₩110,994 | ₩112,024 | ₩110,044 | ₩110,271 | -0.65% | 13.5만 |
|---|
| 2025.11.05 | ₩111,475 | ₩112,479 | ₩110,786 | ₩111,609 | +0.12% | 26.1만 |
|---|
| 2025.11.04 | ₩112,024 | ₩112,359 | ₩110,620 | ₩111,154 | -0.78% | 42.1만 |
|---|
| 2025.11.03 | ₩112,091 | ₩113,161 | ₩111,255 | ₩112,894 | +0.72% | 64.4만 |
|---|
| 2025.10.31 | ₩112,238 | ₩112,814 | ₩110,753 | ₩111,743 | -0.44% | 16.3만 |
|---|
| 2025.10.30 | ₩113,095 | ₩114,486 | ₩112,064 | ₩112,198 | -0.79% | 14.6만 |
|---|
| 2025.10.29 | ₩112,880 | ₩114,620 | ₩112,579 | ₩113,750 | +0.77% | 21만 |
|---|
| 2025.10.28 | ₩115,570 | ₩115,570 | ₩111,917 | ₩112,880 | -2.33% | 30.7만 |
|---|
| 2025.10.27 | ₩115,757 | ₩115,757 | ₩113,737 | ₩115,169 | -0.51% | 22.7만 |
|---|
| 2025.10.24 | ₩113,630 | ₩115,175 | ₩113,436 | ₩114,928 | +1.14% | 16.9만 |
|---|
| 2025.10.23 | ₩112,064 | ₩112,827 | ₩111,101 | ₩112,064 | 0.00% | 26.5만 |
|---|
| 2025.10.22 | ₩112,252 | ₩112,252 | ₩109,522 | ₩111,382 | -0.77% | 31.9만 |
|---|
| 2025.10.21 | ₩114,392 | ₩114,392 | ₩111,288 | ₩111,663 | -2.39% | 19.3만 |
|---|
| 2025.10.20 | ₩115,851 | ₩116,333 | ₩113,777 | ₩114,058 | -1.55% | 49.1만 |
|---|
| 2025.10.17 | ₩116,052 | ₩116,259 | ₩114,085 | ₩114,847 | -1.04% | 14.8만 |
|---|
| 2025.10.16 | ₩117,671 | ₩118,325 | ₩116,072 | ₩116,266 | -1.19% | 23.3만 |
|---|
| 2025.10.15 | ₩116,453 | ₩117,884 | ₩115,630 | ₩117,109 | +0.56% | 23.9만 |
|---|
| 2025.10.14 | ₩114,647 | ₩116,426 | ₩114,111 | ₩115,423 | +0.68% | 19.5만 |
|---|
| 2025.10.13 | ₩114,031 | ₩116,181 | ₩113,817 | ₩115,543 | +1.33% | 23.8만 |
|---|
| 2025.10.10 | ₩116,226 | ₩116,614 | ₩112,867 | ₩113,121 | -2.67% | 37.8만 |
|---|