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 | ₩100,834 | ₩102,537 | ₩100,834 | ₩102,361 | +1.51% | 14.8만 |
| 2026.10.08 | ₩102,160 | ₩103,044 | ₩99,924 | ₩100,486 | -1.64% | 64.4만 |
| 2026.10.07 | ₩100,540 | ₩102,830 | ₩100,419 | ₩102,361 | +1.81% | 13.7만 |
| 2026.10.06 | ₩99,013 | ₩102,187 | ₩99,013 | ₩101,866 | +2.88% | 36만 |
| 2026.10.05 | ₩95,732 | ₩97,352 | ₩95,062 | ₩96,468 | +0.77% | 14.5만 |
| 2026.10.02 | ₩95,906 | ₩96,428 | ₩94,386 | ₩95,317 | -0.61% | 17.3만 |
| 2026.10.01 | ₩94,299 | ₩95,250 | ₩93,616 | ₩94,861 | +0.60% | 32.4만 |
| 2026.09.30 | ₩95,142 | ₩95,424 | ₩93,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,991 |
| -1.21% |
| 27만 |
| 2026.09.29 | ₩93,602 | ₩95,330 | ₩93,575 | ₩95,156 | +1.66% | 20.7만 |
|---|
| 2026.09.28 | ₩93,937 | ₩94,024 | ₩93,026 | ₩93,562 | -0.40% | 11.4만 |
|---|
| 2026.09.25 | ₩93,642 | ₩94,259 | ₩93,013 | ₩94,138 | +0.53% | 11만 |
|---|
| 2026.09.24 | ₩94,151 | ₩94,279 | ₩93,241 | ₩93,522 | -0.67% | 10.1만 |
|---|
| 2026.09.23 | ₩95,049 | ₩95,089 | ₩93,790 | ₩94,245 | -0.85% | 12.6만 |
|---|
| 2026.09.22 | ₩95,852 | ₩96,321 | ₩95,303 | ₩95,330 | -0.54% | 14.1만 |
|---|
| 2026.09.21 | ₩95,919 | ₩96,361 | ₩94,861 | ₩95,772 | -0.15% | 20.1만 |
|---|
| 2026.09.18 | ₩96,964 | ₩97,017 | ₩95,799 | ₩95,866 | -1.13% | 12.6만 |
|---|
| 2026.09.17 | ₩97,151 | ₩98,150 | ₩96,750 | ₩97,299 | +0.15% | 10.7만 |
|---|
| 2026.09.16 | ₩96,910 | ₩97,178 | ₩95,812 | ₩96,321 | -0.61% | 19.7만 |
|---|
| 2026.09.15 | ₩97,700 | ₩97,700 | ₩95,986 | ₩96,134 | -1.60% | 21.5만 |
|---|
| 2026.09.14 | ₩99,495 | ₩99,495 | ₩97,192 | ₩97,272 | -2.23% | 19.8만 |
|---|
| 2026.09.11 | ₩101,223 | ₩101,390 | ₩100,125 | ₩100,392 | -0.82% | 11.1만 |
|---|
| 2026.09.10 | ₩101,558 | ₩102,321 | ₩100,366 | ₩100,392 | -1.15% | 11.5만 |
|---|
| 2026.09.09 | ₩102,817 | ₩103,151 | ₩101,544 | ₩102,000 | -0.79% | 16.3만 |
|---|
| 2026.09.08 | ₩102,160 | ₩104,075 | ₩102,160 | ₩103,205 | +1.02% | 16.4만 |
|---|
| 2026.09.04 | ₩100,205 | ₩102,053 | ₩100,205 | ₩102,013 | +1.80% | 15.4만 |
|---|
| 2026.09.03 | ₩100,607 | ₩101,718 | ₩100,299 | ₩100,700 | +0.09% | 23.2만 |
|---|
| 2026.09.02 | ₩98,892 | ₩100,325 | ₩98,384 | ₩100,151 | +1.27% | 21.7만 |
|---|
| 2026.09.01 | ₩98,665 | ₩99,830 | ₩98,102 | ₩99,120 | +0.46% | 30.2만 |
|---|
| 2026.08.31 | ₩98,437 | ₩99,174 | ₩98,116 | ₩98,785 | +0.35% | 12.2만 |
|---|
| 2026.08.28 | ₩100,433 | ₩100,513 | ₩98,623 | ₩98,812 | -1.61% | 19.4만 |
|---|
| 2026.08.27 | ₩100,165 | ₩100,567 | ₩99,535 | ₩100,111 | -0.05% | 15.9만 |
|---|
| 2026.08.26 | ₩99,910 | ₩101,276 | ₩99,910 | ₩100,553 | +0.64% | 13.3만 |
|---|
| 2026.08.25 | ₩99,897 | ₩100,406 | ₩99,442 | ₩99,924 | +0.03% | 13.5만 |
|---|
| 2026.08.24 | ₩99,187 | ₩99,636 | ₩98,571 | ₩99,308 | +0.12% | 20.6만 |
|---|
| 2026.08.21 | ₩101,571 | ₩101,571 | ₩99,147 | ₩99,147 | -2.39% | 42.4만 |
|---|
| 2026.08.20 | ₩101,799 | ₩102,522 | ₩101,062 | ₩101,196 | -0.59% | 14.4만 |
|---|
| 2026.08.19 | ₩102,401 | ₩102,605 | ₩101,598 | ₩102,227 | -0.17% | 14.1만 |
|---|
| 2026.08.18 | ₩104,330 | ₩104,839 | ₩101,383 | ₩101,705 | -2.52% | 23만 |
|---|
| 2026.08.17 | ₩104,919 | ₩105,147 | ₩103,540 | ₩104,290 | -0.60% | 13.4만 |
|---|
| 2026.08.14 | ₩104,022 | ₩105,300 | ₩104,022 | ₩104,933 | +0.88% | 15.3만 |
|---|
| 2026.08.13 | ₩104,330 | ₩104,799 | ₩103,620 | ₩103,915 | -0.40% | 11.1만 |
|---|
| 2026.08.12 | ₩103,848 | ₩104,638 | ₩103,553 | ₩103,955 | +0.10% | 15만 |
|---|
| 2026.08.11 | ₩101,558 | ₩103,185 | ₩101,558 | ₩102,897 | +1.32% | 9.2만 |
|---|
| 2026.08.10 | ₩102,294 | ₩102,642 | ₩101,250 | ₩101,464 | -0.81% | 16.2만 |
|---|
| 2026.08.07 | ₩101,450 | ₩103,098 | ₩100,613 | ₩102,508 | +1.04% | 15.6만 |
|---|
| 2026.08.06 | ₩102,776 | ₩103,647 | ₩101,410 | ₩101,651 | -1.09% | 13.1만 |
|---|
| 2026.08.05 | ₩103,647 | ₩103,647 | ₩101,371 | ₩101,825 | -1.76% | 21.8만 |
|---|
| 2026.08.04 | ₩105,388 | ₩105,388 | ₩102,488 | ₩103,299 | -1.98% | 19.5만 |
|---|
| 2026.08.03 | ₩103,794 | ₩105,542 | ₩103,084 | ₩105,388 | +1.54% | 12.4만 |
|---|
| 2026.07.31 | ₩104,584 | ₩104,772 | ₩103,754 | ₩103,888 | -0.67% | 28.9만 |
|---|
| 2026.07.30 | ₩104,303 | ₩105,214 | ₩103,700 | ₩103,915 | -0.37% | 15.6만 |
|---|
| 2026.07.29 | ₩105,776 | ₩105,776 | ₩102,937 | ₩103,084 | -2.54% | 11.3만 |
|---|
| 2026.07.28 | ₩107,317 | ₩107,410 | ₩105,495 | ₩105,508 | -1.68% | 20.9만 |
|---|
| 2026.07.27 | ₩110,049 | ₩110,049 | ₩107,410 | ₩107,745 | -2.09% | 12.4만 |
|---|
| 2026.07.24 | ₩111,120 | ₩111,415 | ₩109,478 | ₩109,861 | -1.13% | 7.5만 |
|---|
| 2026.07.23 | ₩109,312 | ₩110,745 | ₩109,312 | ₩110,705 | +1.27% | 8.2만 |
|---|
| 2026.07.22 | ₩107,357 | ₩109,982 | ₩107,357 | ₩109,875 | +2.35% | 13.1만 |
|---|
| 2026.07.21 | ₩106,875 | ₩107,531 | ₩106,218 | ₩106,968 | +0.09% | 12.6만 |
|---|
| 2026.07.20 | ₩107,638 | ₩108,522 | ₩106,299 | ₩106,366 | -1.18% | 10.3만 |
|---|
| 2026.07.17 | ₩107,732 | ₩108,652 | ₩107,008 | ₩107,129 | -0.56% | 7.8만 |
|---|
| 2026.07.16 | ₩108,589 | ₩108,629 | ₩106,734 | ₩107,705 | -0.81% | 7.7만 |
|---|
| 2026.07.15 | ₩110,290 | ₩111,227 | ₩108,817 | ₩108,937 | -1.23% | 9.5만 |
|---|
| 2026.07.14 | ₩110,946 | ₩112,098 | ₩109,500 | ₩109,767 | -1.06% | 8.8만 |
|---|
| 2026.07.13 | ₩108,991 | ₩110,162 | ₩108,991 | ₩110,022 | +0.95% | 9만 |
|---|
| 2026.07.10 | ₩108,321 | ₩109,491 | ₩108,321 | ₩109,165 | +0.78% | 29.5만 |
|---|
| 2026.07.09 | ₩108,883 | ₩109,406 | ₩108,446 | ₩108,468 | -0.38% | 8.1만 |
|---|
| 2026.07.08 | ₩108,361 | ₩108,723 | ₩107,625 | ₩108,040 | -0.30% | 8.5만 |
|---|
| 2026.07.07 | ₩108,857 | ₩109,995 | ₩108,669 | ₩108,723 | -0.12% | 9.7만 |
|---|
| 2026.07.06 | ₩108,843 | ₩109,473 | ₩108,053 | ₩108,723 | -0.11% | 13.8만 |
|---|
| 2026.07.02 | ₩107,571 | ₩108,669 | ₩107,571 | ₩108,535 | +0.90% | 10만 |
|---|
| 2026.07.01 | ₩109,044 | ₩109,058 | ₩106,560 | ₩107,022 | -1.85% | 11.1만 |
|---|
| 2026.06.30 | ₩111,709 | ₩111,917 | ₩109,406 | ₩109,473 | -2.00% | 7.7만 |
|---|
| 2026.06.29 | ₩112,593 | ₩112,781 | ₩111,361 | ₩111,816 | -0.69% | 10.5만 |
|---|
| 2026.06.26 | ₩112,245 | ₩112,888 | ₩111,622 | ₩112,888 | +0.57% | 7.2만 |
|---|
| 2026.06.25 | ₩111,696 | ₩113,169 | ₩111,549 | ₩112,419 | +0.65% | 10.9만 |
|---|
| 2026.06.24 | ₩110,678 | ₩111,207 | ₩110,094 | ₩110,852 | +0.16% | 7만 |
|---|
| 2026.06.23 | ₩109,392 | ₩110,745 | ₩108,676 | ₩110,276 | +0.81% | 6.2만 |
|---|
| 2026.06.22 | ₩109,500 | ₩111,388 | ₩109,500 | ₩110,812 | +1.20% | 12.1만 |
|---|
| 2026.06.18 | ₩109,352 | ₩112,031 | ₩109,138 | ₩110,102 | +0.69% | 17.8만 |
|---|
| 2026.06.17 | ₩109,098 | ₩109,714 | ₩107,799 | ₩108,267 | -0.76% | 14.2만 |
|---|
| 2026.06.16 | ₩107,812 | ₩110,531 | ₩107,812 | ₩109,258 | +1.34% | 16만 |
|---|
| 2026.06.15 | ₩106,325 | ₩108,174 | ₩105,863 | ₩107,571 | +1.17% | 14.8만 |
|---|
| 2026.06.12 | ₩104,370 | ₩105,830 | ₩104,370 | ₩105,602 | +1.18% | 25.6만 |
|---|
| 2026.06.11 | ₩103,767 | ₩104,812 | ₩103,741 | ₩103,982 | +0.21% | 12.1만 |
|---|
| 2026.06.10 | ₩104,598 | ₩104,986 | ₩102,957 | ₩103,138 | -1.40% | 8.6만 |
|---|
| 2026.06.09 | ₩104,705 | ₩104,718 | ₩103,513 | ₩104,718 | +0.01% | 22.3만 |
|---|
| 2026.06.08 | ₩105,709 | ₩105,709 | ₩103,875 | ₩103,888 | -1.72% | 17.1만 |
|---|
| 2026.06.05 | ₩105,843 | ₩106,151 | ₩105,238 | ₩105,562 | -0.27% | 8만 |
|---|
| 2026.06.04 | ₩105,455 | ₩105,924 | ₩104,276 | ₩105,763 | +0.29% | 8.9만 |
|---|
| 2026.06.03 | ₩106,325 | ₩107,357 | ₩105,415 | ₩105,415 | -0.86% | 9.1만 |
|---|
| 2026.06.02 | ₩104,544 | ₩106,727 | ₩104,317 | ₩106,459 | +1.83% | 18.6만 |
|---|
| 2026.06.01 | ₩106,446 | ₩106,446 | ₩104,250 | ₩104,317 | -2.00% | 27.8만 |
|---|
| 2026.05.29 | ₩108,348 | ₩108,756 | ₩107,357 | ₩107,879 | -0.43% | 9.3만 |
|---|
| 2026.05.28 | ₩109,071 | ₩109,392 | ₩107,959 | ₩108,107 | -0.88% | 12.4만 |
|---|
| 2026.05.27 | ₩110,491 | ₩110,491 | ₩108,950 | ₩109,392 | -0.99% | 14.7만 |
|---|
| 2026.05.26 | ₩110,142 | ₩111,270 | ₩109,928 | ₩110,611 | +0.43% | 12.1만 |
|---|
| 2026.05.22 | ₩107,825 | ₩109,627 | ₩107,812 | ₩109,245 | +1.32% | 18.9만 |
|---|
| 2026.05.21 | ₩105,589 | ₩107,517 | ₩105,589 | ₩107,437 | +1.75% | 16.6만 |
|---|
| 2026.05.20 | ₩104,825 | ₩106,230 | ₩104,611 | ₩105,776 | +0.91% | 22.1만 |
|---|
| 2026.05.19 | ₩102,267 | ₩103,325 | ₩101,959 | ₩103,192 | +0.90% | 219.6만 |
|---|
| 2026.05.18 | ₩103,741 | ₩103,868 | ₩101,933 | ₩102,790 | -0.92% | 24만 |
|---|
| 2026.05.15 | ₩105,790 | ₩105,790 | ₩103,446 | ₩103,459 | -2.20% | 20.6만 |
|---|
| 2026.05.14 | ₩105,696 | ₩106,486 | ₩105,649 | ₩106,473 | +0.73% | 15.3만 |
|---|
| 2026.05.13 | ₩107,745 | ₩107,745 | ₩104,685 | ₩105,910 | -1.70% | 26.8만 |
|---|
| 2026.05.12 | ₩108,709 | ₩108,736 | ₩107,584 | ₩108,428 | -0.26% | 13.4만 |
|---|
| 2026.05.11 | ₩109,459 | ₩109,808 | ₩108,194 | ₩109,352 | -0.10% | 18.5만 |
|---|
| 2026.05.08 | ₩110,691 | ₩111,026 | ₩108,415 | ₩108,468 | -2.01% | 15.1만 |
|---|
| 2026.05.07 | ₩112,419 | ₩112,714 | ₩109,747 | ₩109,821 | -2.31% | 15.3만 |
|---|
| 2026.05.06 | ₩113,075 | ₩113,263 | ₩111,174 | ₩112,178 | -0.79% | 15.2만 |
|---|
| 2026.05.05 | ₩113,424 | ₩113,879 | ₩112,727 | ₩112,834 | -0.52% | 11.2만 |
|---|
| 2026.05.04 | ₩111,870 | ₩113,537 | ₩111,428 | ₩112,834 | +0.86% | 10.3만 |
|---|
| 2026.05.01 | ₩112,607 | ₩114,013 | ₩111,750 | ₩111,937 | -0.59% | 13.2만 |
|---|
| 2026.04.30 | ₩109,821 | ₩112,687 | ₩109,821 | ₩112,674 | +2.60% | 10.8만 |
|---|
| 2026.04.29 | ₩111,227 | ₩111,227 | ₩108,883 | ₩109,218 | -1.81% | 6.6만 |
|---|
| 2026.04.28 | ₩111,977 | ₩111,977 | ₩110,801 | ₩111,187 | -0.71% | 13.9만 |
|---|
| 2026.04.27 | ₩112,091 | ₩112,522 | ₩110,866 | ₩112,178 | +0.08% | 25.2만 |
|---|
| 2026.04.24 | ₩109,968 | ₩111,816 | ₩109,185 | ₩111,669 | +1.55% | 31.4만 |
|---|
| 2026.04.23 | ₩108,254 | ₩109,941 | ₩108,254 | ₩109,941 | +1.56% | 10.2만 |
|---|
| 2026.04.22 | ₩108,026 | ₩108,712 | ₩106,875 | ₩107,370 | -0.61% | 8.3만 |
|---|
| 2026.04.21 | ₩110,062 | ₩110,102 | ₩106,942 | ₩107,049 | -2.74% | 22.2만 |
|---|
| 2026.04.20 | ₩111,642 | ₩111,709 | ₩109,218 | ₩109,553 | -1.87% | 9만 |
|---|
| 2026.04.17 | ₩112,553 | ₩112,647 | ₩110,666 | ₩111,709 | -0.75% | 14.3만 |
|---|
| 2026.04.16 | ₩110,718 | ₩112,191 | ₩110,718 | ₩112,111 | +1.26% | 11.9만 |
|---|
| 2026.04.15 | ₩111,187 | ₩111,334 | ₩110,089 | ₩110,705 | -0.43% | 10.4만 |
|---|
| 2026.04.14 | ₩110,290 | ₩111,321 | ₩109,500 | ₩111,133 | +0.77% | 20.1만 |
|---|
| 2026.04.13 | ₩109,352 | ₩110,314 | ₩108,910 | ₩109,714 | +0.33% | 13.6만 |
|---|
| 2026.04.10 | ₩109,968 | ₩111,214 | ₩109,714 | ₩109,928 | -0.04% | 16.2만 |
|---|
| 2026.04.09 | ₩109,714 | ₩112,055 | ₩109,714 | ₩109,808 | +0.09% | 19.5만 |
|---|
| 2026.04.08 | ₩110,008 | ₩110,008 | ₩109,071 | ₩109,821 | -0.17% | 10.7만 |
|---|
| 2026.04.07 | ₩107,504 | ₩108,669 | ₩107,504 | ₩108,508 | +0.93% | 15.4만 |
|---|
| 2026.04.06 | ₩108,026 | ₩108,492 | ₩107,705 | ₩107,973 | -0.05% | 17만 |
|---|
| 2026.04.02 | ₩107,089 | ₩108,830 | ₩106,915 | ₩108,294 | +1.13% | 12.1만 |
|---|
| 2026.04.01 | ₩107,357 | ₩108,562 | ₩107,142 | ₩108,026 | +0.62% | 15.5만 |
|---|
| 2026.03.31 | ₩106,098 | ₩107,035 | ₩104,718 | ₩107,008 | +0.86% | 14.7만 |
|---|
| 2026.03.30 | ₩108,642 | ₩108,863 | ₩106,379 | ₩106,888 | -1.61% | 21.7만 |
|---|
| 2026.03.27 | ₩106,325 | ₩108,736 | ₩106,325 | ₩107,464 | +1.07% | 18.2만 |
|---|
| 2026.03.26 | ₩106,044 | ₩106,727 | ₩105,294 | ₩106,192 | +0.14% | 18.7만 |
|---|
| 2026.03.25 | ₩107,250 | ₩107,504 | ₩106,459 | ₩106,580 | -0.62% | 22.7만 |
|---|
| 2026.03.24 | ₩104,022 | ₩106,785 | ₩104,008 | ₩105,857 | +1.76% | 21.5만 |
|---|
| 2026.03.23 | ₩105,174 | ₩106,058 | ₩104,163 | ₩104,718 | -0.43% | 20.9만 |
|---|
| 2026.03.20 | ₩109,486 | ₩110,075 | ₩102,656 | ₩103,165 | -5.77% | 17.8만 |
|---|
| 2026.03.19 | ₩109,968 | ₩111,109 | ₩109,151 | ₩110,665 | +0.63% | 12.7만 |
|---|
| 2026.03.18 | ₩110,303 | ₩111,870 | ₩110,303 | ₩110,879 | +0.52% | 25.8만 |
|---|
| 2026.03.17 | ₩110,611 | ₩111,095 | ₩110,330 | ₩110,370 | -0.22% | 10.9만 |
|---|
| 2026.03.16 | ₩110,651 | ₩110,651 | ₩109,546 | ₩109,982 | -0.61% | 10.5만 |
|---|
| 2026.03.13 | ₩109,285 | ₩110,343 | ₩109,017 | ₩109,325 | +0.04% | 10.7만 |
|---|
| 2026.03.12 | ₩107,142 | ₩109,566 | ₩106,834 | ₩108,294 | +1.08% | 13.3만 |
|---|
| 2026.03.11 | ₩109,781 | ₩109,821 | ₩107,323 | ₩107,718 | -1.88% | 16.4만 |
|---|
| 2026.03.10 | ₩110,370 | ₩111,669 | ₩109,834 | ₩109,982 | -0.35% | 16.8만 |
|---|
| 2026.03.09 | ₩108,508 | ₩110,832 | ₩107,692 | ₩110,718 | +2.04% | 14만 |
|---|
| 2026.03.06 | ₩110,116 | ₩110,799 | ₩109,500 | ₩109,500 | -0.56% | 15.9만 |
|---|
| 2026.03.05 | ₩111,053 | ₩111,602 | ₩110,477 | ₩111,495 | +0.40% | 10만 |
|---|
| 2026.03.04 | ₩111,736 | ₩112,493 | ₩110,584 | ₩111,843 | +0.10% | 13.1만 |
|---|
| 2026.03.03 | ₩110,437 | ₩112,346 | ₩108,776 | ₩111,495 | +0.96% | 17만 |
|---|
| 2026.03.02 | ₩113,236 | ₩114,843 | ₩112,955 | ₩112,982 | -0.22% | 33.4만 |
|---|
| 2026.02.27 | ₩113,919 | ₩114,950 | ₩113,515 | ₩114,616 | +0.61% | 21만 |
|---|
| 2026.02.26 | ₩113,839 | ₩114,656 | ₩112,533 | ₩114,589 | +0.66% | 25.9만 |
|---|
| 2026.02.25 | ₩113,517 | ₩114,950 | ₩112,473 | ₩114,736 | +1.07% | 18.8만 |
|---|
| 2026.02.24 | ₩111,495 | ₩113,357 | ₩110,102 | ₩113,343 | +1.66% | 28.8만 |
|---|
| 2026.02.23 | ₩111,375 | ₩112,808 | ₩110,541 | ₩111,468 | +0.08% | 12.5만 |
|---|
| 2026.02.20 | ₩110,866 | ₩111,810 | ₩110,732 | ₩111,709 | +0.76% | 9만 |
|---|
| 2026.02.19 | ₩110,075 | ₩111,000 | ₩109,915 | ₩110,866 | +0.72% | 21.4만 |
|---|
| 2026.02.18 | ₩112,339 | ₩112,526 | ₩109,769 | ₩110,129 | -1.97% | 22만 |
|---|
| 2026.02.17 | ₩111,763 | ₩112,875 | ₩111,401 | ₩112,258 | +0.44% | 24.4만 |
|---|
| 2026.02.13 | ₩107,812 | ₩111,662 | ₩107,812 | ₩111,441 | +3.37% | 53.4만 |
|---|
| 2026.02.12 | ₩106,942 | ₩108,708 | ₩106,942 | ₩108,093 | +1.08% | 17.9만 |
|---|
| 2026.02.11 | ₩106,553 | ₩106,687 | ₩105,468 | ₩106,312 | -0.23% | 14.5만 |
|---|
| 2026.02.10 | ₩105,308 | ₩106,433 | ₩103,861 | ₩105,723 | +0.39% | 27.4만 |
|---|
| 2026.02.09 | ₩103,285 | ₩104,303 | ₩102,779 | ₩104,142 | +0.83% | 15만 |
|---|
| 2026.02.06 | ₩102,508 | ₩103,384 | ₩101,986 | ₩102,950 | +0.43% | 21.5만 |
|---|
| 2026.02.05 | ₩100,339 | ₩101,116 | ₩99,910 | ₩100,834 | +0.49% | 23.1만 |
|---|
| 2026.02.04 | ₩103,339 | ₩103,339 | ₩100,272 | ₩100,433 | -2.81% | 33.7만 |
|---|
| 2026.02.03 | ₩102,562 | ₩103,366 | ₩101,959 | ₩103,017 | +0.44% | 21.9만 |
|---|
| 2026.02.02 | ₩103,848 | ₩104,209 | ₩102,067 | ₩102,214 | -1.57% | 114만 |
|---|
| 2026.01.30 | ₩104,718 | ₩105,214 | ₩102,991 | ₩103,995 | -0.69% | 12.3만 |
|---|
| 2026.01.29 | ₩105,629 | ₩106,546 | ₩104,183 | ₩105,026 | -0.57% | 25.9만 |
|---|
| 2026.01.28 | ₩105,696 | ₩105,857 | ₩104,946 | ₩105,535 | -0.15% | 11.5만 |
|---|
| 2026.01.27 | ₩103,888 | ₩105,657 | ₩103,548 | ₩105,562 | +1.61% | 17.6만 |
|---|
| 2026.01.26 | ₩103,942 | ₩105,080 | ₩103,767 | ₩103,781 | -0.15% | 16.9만 |
|---|
| 2026.01.23 | ₩104,678 | ₩105,067 | ₩103,325 | ₩103,888 | -0.75% | 70.3만 |
|---|
| 2026.01.22 | ₩106,165 | ₩106,406 | ₩104,397 | ₩104,825 | -1.26% | 29.5만 |
|---|
| 2026.01.21 | ₩105,254 | ₩105,977 | ₩103,928 | ₩105,375 | +0.11% | 19만 |
|---|
| 2026.01.20 | ₩105,227 | ₩106,553 | ₩104,022 | ₩104,330 | -0.85% | 27.1만 |
|---|
| 2026.01.16 | ₩107,209 | ₩107,825 | ₩105,991 | ₩106,513 | -0.65% | 33.2만 |
|---|
| 2026.01.15 | ₩108,696 | ₩110,611 | ₩108,482 | ₩110,116 | +1.31% | 29.4만 |
|---|
| 2026.01.14 | ₩106,433 | ₩107,129 | ₩105,817 | ₩106,942 | +0.48% | 13.1만 |
|---|
| 2026.01.13 | ₩106,004 | ₩106,928 | ₩105,616 | ₩106,513 | +0.48% | 17.9만 |
|---|
| 2026.01.12 | ₩104,665 | ₩106,017 | ₩104,477 | ₩105,589 | +0.88% | 26.4만 |
|---|
| 2026.01.09 | ₩105,803 | ₩106,573 | ₩105,053 | ₩105,321 | -0.46% | 22.5만 |
|---|
| 2026.01.08 | ₩103,567 | ₩103,734 | ₩102,267 | ₩102,375 | -1.15% | 21.1만 |
|---|
| 2026.01.07 | ₩107,196 | ₩107,196 | ₩102,964 | ₩103,620 | -3.34% | 30만 |
|---|
| 2026.01.06 | ₩106,808 | ₩107,516 | ₩105,843 | ₩107,196 | +0.36% | 22.3만 |
|---|
| 2026.01.05 | ₩108,254 | ₩108,672 | ₩105,026 | ₩106,513 | -1.61% | 17.9만 |
|---|
| 2026.01.02 | ₩106,366 | ₩108,354 | ₩106,352 | ₩107,919 | +1.46% | 13.7만 |
|---|
| 2025.12.31 | ₩106,593 | ₩106,873 | ₩105,669 | ₩105,736 | -0.80% | 13.4만 |
|---|
| 2025.12.30 | ₩106,674 | ₩106,687 | ₩106,205 | ₩106,580 | -0.09% | 16만 |
|---|
| 2025.12.29 | ₩106,192 | ₩107,196 | ₩106,192 | ₩106,446 | +0.24% | 19.1만 |
|---|
| 2025.12.26 | ₩106,620 | ₩106,620 | ₩105,971 | ₩106,446 | -0.16% | 10.1만 |
|---|
| 2025.12.24 | ₩106,098 | ₩106,620 | ₩105,616 | ₩106,580 | +0.45% | 9.8만 |
|---|
| 2025.12.23 | ₩105,214 | ₩106,446 | ₩105,214 | ₩106,031 | +0.78% | 11.6만 |
|---|
| 2025.12.22 | ₩105,281 | ₩105,817 | ₩104,638 | ₩105,602 | +0.31% | 12.2만 |
|---|
| 2025.12.19 | ₩106,647 | ₩107,558 | ₩105,281 | ₩105,361 | -1.21% | 9.1만 |
|---|
| 2025.12.18 | ₩106,138 | ₩107,846 | ₩105,442 | ₩106,580 | +0.42% | 17.2만 |
|---|
| 2025.12.17 | ₩107,651 | ₩107,651 | ₩103,837 | ₩104,209 | -3.20% | 23.3만 |
|---|
| 2025.12.16 | ₩106,526 | ₩107,705 | ₩105,991 | ₩107,357 | +0.78% | 27.6만 |
|---|
| 2025.12.15 | ₩106,854 | ₩107,008 | ₩105,944 | ₩106,593 | -0.24% | 16.9만 |
|---|
| 2025.12.12 | ₩107,959 | ₩108,589 | ₩105,575 | ₩106,031 | -1.79% | 13.9만 |
|---|
| 2025.12.11 | ₩105,709 | ₩107,946 | ₩105,499 | ₩107,852 | +2.03% | 15.7만 |
|---|
| 2025.12.10 | ₩105,616 | ₩106,177 | ₩104,317 | ₩106,031 | +0.39% | 18.9만 |
|---|
| 2025.12.09 | ₩106,004 | ₩107,169 | ₩105,616 | ₩105,642 | -0.34% | 12.8만 |
|---|
| 2025.12.08 | ₩106,901 | ₩106,901 | ₩105,549 | ₩105,830 | -1.00% | 17.6만 |
|---|
| 2025.12.05 | ₩108,883 | ₩108,883 | ₩106,762 | ₩106,875 | -1.85% | 20.2만 |
|---|
| 2025.12.04 | ₩108,442 | ₩109,500 | ₩107,879 | ₩108,763 | +0.30% | 14.8만 |
|---|
| 2025.12.03 | ₩108,696 | ₩109,021 | ₩107,852 | ₩108,321 | -0.35% | 16.2만 |
|---|
| 2025.12.02 | ₩110,303 | ₩110,343 | ₩108,562 | ₩108,669 | -1.48% | 23.1만 |
|---|
| 2025.12.01 | ₩112,071 | ₩112,071 | ₩109,750 | ₩109,848 | -1.98% | 13.9만 |
|---|
| 2025.11.28 | ₩112,419 | ₩112,915 | ₩112,098 | ₩112,714 | +0.26% | 18.6만 |
|---|
| 2025.11.26 | ₩110,571 | ₩111,937 | ₩110,571 | ₩111,897 | +1.20% | 14만 |
|---|
| 2025.11.25 | ₩110,665 | ₩110,665 | ₩108,549 | ₩109,700 | -0.87% | 12.9만 |
|---|
| 2025.11.24 | ₩108,455 | ₩110,484 | ₩107,638 | ₩110,410 | +1.80% | 15.9만 |
|---|
| 2025.11.21 | ₩109,004 | ₩109,004 | ₩106,567 | ₩108,040 | -0.88% | 15.5만 |
|---|
| 2025.11.20 | ₩112,004 | ₩112,915 | ₩108,361 | ₩108,361 | -3.25% | 16.8만 |
|---|
| 2025.11.19 | ₩109,674 | ₩111,147 | ₩109,580 | ₩110,250 | +0.53% | 23.1만 |
|---|
| 2025.11.18 | ₩108,964 | ₩110,410 | ₩108,716 | ₩109,366 | +0.37% | 13.8만 |
|---|
| 2025.11.17 | ₩108,910 | ₩110,464 | ₩108,596 | ₩109,325 | +0.38% | 16.3만 |
|---|
| 2025.11.14 | ₩107,142 | ₩109,767 | ₩106,687 | ₩108,736 | +1.49% | 18.5만 |
|---|
| 2025.11.13 | ₩109,848 | ₩109,968 | ₩108,028 | ₩108,187 | -1.51% | 25.3만 |
|---|
| 2025.11.12 | ₩111,026 | ₩111,026 | ₩109,821 | ₩110,464 | -0.51% | 24만 |
|---|
| 2025.11.11 | ₩111,602 | ₩111,897 | ₩109,943 | ₩110,558 | -0.94% | 12.6만 |
|---|
| 2025.11.10 | ₩113,008 | ₩113,428 | ₩110,665 | ₩111,897 | -0.98% | 13.7만 |
|---|
| 2025.11.07 | ₩109,125 | ₩111,964 | ₩108,575 | ₩111,964 | +2.60% | 100.8만 |
|---|
| 2025.11.06 | ₩111,093 | ₩112,125 | ₩110,142 | ₩110,370 | -0.65% | 13.5만 |
|---|
| 2025.11.05 | ₩111,575 | ₩112,580 | ₩110,886 | ₩111,709 | +0.12% | 26.1만 |
|---|
| 2025.11.04 | ₩112,125 | ₩112,459 | ₩110,720 | ₩111,254 | -0.78% | 42.1만 |
|---|
| 2025.11.03 | ₩112,191 | ₩113,263 | ₩111,354 | ₩112,995 | +0.72% | 64.4만 |
|---|
| 2025.10.31 | ₩112,339 | ₩112,915 | ₩110,852 | ₩111,843 | -0.44% | 16.3만 |
|---|
| 2025.10.30 | ₩113,196 | ₩114,589 | ₩112,165 | ₩112,299 | -0.79% | 14.6만 |
|---|
| 2025.10.29 | ₩112,982 | ₩114,723 | ₩112,680 | ₩113,852 | +0.77% | 21만 |
|---|
| 2025.10.28 | ₩115,674 | ₩115,674 | ₩112,017 | ₩112,982 | -2.33% | 30.7만 |
|---|
| 2025.10.27 | ₩115,861 | ₩115,861 | ₩113,839 | ₩115,272 | -0.51% | 22.7만 |
|---|
| 2025.10.24 | ₩113,732 | ₩115,279 | ₩113,537 | ₩115,031 | +1.14% | 16.9만 |
|---|
| 2025.10.23 | ₩112,165 | ₩112,928 | ₩111,200 | ₩112,165 | 0.00% | 26.5만 |
|---|
| 2025.10.22 | ₩112,352 | ₩112,352 | ₩109,620 | ₩111,482 | -0.77% | 31.9만 |
|---|
| 2025.10.21 | ₩114,495 | ₩114,495 | ₩111,388 | ₩111,763 | -2.39% | 19.3만 |
|---|
| 2025.10.20 | ₩115,955 | ₩116,437 | ₩113,879 | ₩114,160 | -1.55% | 49.1만 |
|---|
| 2025.10.17 | ₩116,156 | ₩116,363 | ₩114,187 | ₩114,950 | -1.04% | 14.8만 |
|---|
| 2025.10.16 | ₩117,776 | ₩118,431 | ₩116,176 | ₩116,370 | -1.19% | 23.3만 |
|---|
| 2025.10.15 | ₩116,558 | ₩117,989 | ₩115,734 | ₩117,214 | +0.56% | 23.9만 |
|---|
| 2025.10.14 | ₩114,750 | ₩116,531 | ₩114,214 | ₩115,526 | +0.68% | 19.5만 |
|---|
| 2025.10.13 | ₩114,133 | ₩116,286 | ₩113,919 | ₩115,647 | +1.33% | 23.8만 |
|---|
| 2025.10.10 | ₩116,330 | ₩116,718 | ₩112,968 | ₩113,223 | -2.67% | 37.8만 |
|---|