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 | ₩101,004 | ₩102,709 | ₩101,004 | ₩102,533 | +1.51% | 14.8만 |
| 2026.10.08 | ₩102,332 | ₩103,217 | ₩100,092 | ₩100,655 | -1.64% | 64.4만 |
| 2026.10.07 | ₩100,709 | ₩103,003 | ₩100,588 | ₩102,533 | +1.81% | 13.7만 |
| 2026.10.06 | ₩99,179 | ₩102,359 | ₩99,179 | ₩102,037 | +2.88% | 36만 |
| 2026.10.05 | ₩95,893 | ₩97,516 | ₩95,222 | ₩96,630 | +0.77% | 14.5만 |
| 2026.10.02 | ₩96,067 | ₩96,590 | ₩94,544 | ₩95,477 | -0.61% | 17.3만 |
| 2026.10.01 | ₩94,457 | ₩95,410 | ₩93,773 | ₩95,021 | +0.60% | 32.4만 |
| 2026.09.30 | ₩95,302 | ₩95,584 | ₩93,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,149 |
| -1.21% |
| 27만 |
| 2026.09.29 | ₩93,760 | ₩95,490 | ₩93,733 | ₩95,316 | +1.66% | 20.7만 |
|---|
| 2026.09.28 | ₩94,095 | ₩94,182 | ₩93,183 | ₩93,719 | -0.40% | 11.4만 |
|---|
| 2026.09.25 | ₩93,800 | ₩94,417 | ₩93,169 | ₩94,296 | +0.53% | 11만 |
|---|
| 2026.09.24 | ₩94,310 | ₩94,437 | ₩93,397 | ₩93,679 | -0.67% | 10.1만 |
|---|
| 2026.09.23 | ₩95,208 | ₩95,249 | ₩93,947 | ₩94,403 | -0.85% | 12.6만 |
|---|
| 2026.09.22 | ₩96,013 | ₩96,483 | ₩95,463 | ₩95,490 | -0.54% | 14.1만 |
|---|
| 2026.09.21 | ₩96,080 | ₩96,523 | ₩95,021 | ₩95,933 | -0.15% | 20.1만 |
|---|
| 2026.09.18 | ₩97,127 | ₩97,180 | ₩95,960 | ₩96,027 | -1.13% | 12.6만 |
|---|
| 2026.09.17 | ₩97,315 | ₩98,315 | ₩96,912 | ₩97,462 | +0.15% | 10.7만 |
|---|
| 2026.09.16 | ₩97,073 | ₩97,341 | ₩95,973 | ₩96,483 | -0.61% | 19.7만 |
|---|
| 2026.09.15 | ₩97,865 | ₩97,865 | ₩96,147 | ₩96,295 | -1.60% | 21.5만 |
|---|
| 2026.09.14 | ₩99,662 | ₩99,662 | ₩97,355 | ₩97,435 | -2.23% | 19.8만 |
|---|
| 2026.09.11 | ₩101,393 | ₩101,561 | ₩100,293 | ₩100,561 | -0.82% | 11.1만 |
|---|
| 2026.09.10 | ₩101,728 | ₩102,493 | ₩100,534 | ₩100,561 | -1.15% | 11.5만 |
|---|
| 2026.09.09 | ₩102,989 | ₩103,325 | ₩101,715 | ₩102,171 | -0.79% | 16.3만 |
|---|
| 2026.09.08 | ₩102,332 | ₩104,250 | ₩102,332 | ₩103,378 | +1.02% | 16.4만 |
|---|
| 2026.09.04 | ₩100,373 | ₩102,225 | ₩100,373 | ₩102,184 | +1.80% | 15.4만 |
|---|
| 2026.09.03 | ₩100,776 | ₩101,889 | ₩100,467 | ₩100,870 | +0.09% | 23.2만 |
|---|
| 2026.09.02 | ₩99,059 | ₩100,494 | ₩98,549 | ₩100,320 | +1.27% | 21.7만 |
|---|
| 2026.09.01 | ₩98,831 | ₩99,998 | ₩98,267 | ₩99,287 | +0.46% | 30.2만 |
|---|
| 2026.08.31 | ₩98,602 | ₩99,340 | ₩98,280 | ₩98,951 | +0.35% | 12.2만 |
|---|
| 2026.08.28 | ₩100,601 | ₩100,682 | ₩98,789 | ₩98,978 | -1.61% | 19.4만 |
|---|
| 2026.08.27 | ₩100,333 | ₩100,735 | ₩99,703 | ₩100,279 | -0.05% | 15.9만 |
|---|
| 2026.08.26 | ₩100,078 | ₩101,447 | ₩100,078 | ₩100,722 | +0.64% | 13.3만 |
|---|
| 2026.08.25 | ₩100,065 | ₩100,575 | ₩99,609 | ₩100,092 | +0.03% | 13.5만 |
|---|
| 2026.08.24 | ₩99,354 | ₩99,803 | ₩98,737 | ₩99,474 | +0.12% | 20.6만 |
|---|
| 2026.08.21 | ₩101,742 | ₩101,742 | ₩99,313 | ₩99,313 | -2.39% | 42.4만 |
|---|
| 2026.08.20 | ₩101,970 | ₩102,694 | ₩101,232 | ₩101,366 | -0.59% | 14.4만 |
|---|
| 2026.08.19 | ₩102,573 | ₩102,777 | ₩101,768 | ₩102,399 | -0.17% | 14.1만 |
|---|
| 2026.08.18 | ₩104,505 | ₩105,015 | ₩101,554 | ₩101,876 | -2.52% | 23만 |
|---|
| 2026.08.17 | ₩105,095 | ₩105,324 | ₩103,714 | ₩104,465 | -0.60% | 13.4만 |
|---|
| 2026.08.14 | ₩104,197 | ₩105,476 | ₩104,197 | ₩105,109 | +0.88% | 15.3만 |
|---|
| 2026.08.13 | ₩104,505 | ₩104,975 | ₩103,794 | ₩104,089 | -0.40% | 11.1만 |
|---|
| 2026.08.12 | ₩104,022 | ₩104,814 | ₩103,727 | ₩104,130 | +0.10% | 15만 |
|---|
| 2026.08.11 | ₩101,728 | ₩103,358 | ₩101,728 | ₩103,070 | +1.32% | 9.2만 |
|---|
| 2026.08.10 | ₩102,466 | ₩102,815 | ₩101,420 | ₩101,634 | -0.81% | 16.2만 |
|---|
| 2026.08.07 | ₩101,621 | ₩103,271 | ₩100,782 | ₩102,681 | +1.04% | 15.6만 |
|---|
| 2026.08.06 | ₩102,949 | ₩103,821 | ₩101,581 | ₩101,822 | -1.09% | 13.1만 |
|---|
| 2026.08.05 | ₩103,821 | ₩103,821 | ₩101,542 | ₩101,997 | -1.76% | 21.8만 |
|---|
| 2026.08.04 | ₩105,565 | ₩105,565 | ₩102,661 | ₩103,472 | -1.98% | 19.5만 |
|---|
| 2026.08.03 | ₩103,969 | ₩105,719 | ₩103,258 | ₩105,565 | +1.54% | 12.4만 |
|---|
| 2026.07.31 | ₩104,760 | ₩104,948 | ₩103,928 | ₩104,062 | -0.67% | 28.9만 |
|---|
| 2026.07.30 | ₩104,478 | ₩105,391 | ₩103,875 | ₩104,089 | -0.37% | 15.6만 |
|---|
| 2026.07.29 | ₩105,954 | ₩105,954 | ₩103,110 | ₩103,258 | -2.54% | 11.3만 |
|---|
| 2026.07.28 | ₩107,497 | ₩107,591 | ₩105,672 | ₩105,686 | -1.68% | 20.9만 |
|---|
| 2026.07.27 | ₩110,234 | ₩110,234 | ₩107,591 | ₩107,926 | -2.09% | 12.4만 |
|---|
| 2026.07.24 | ₩111,307 | ₩111,602 | ₩109,662 | ₩110,046 | -1.13% | 7.5만 |
|---|
| 2026.07.23 | ₩109,496 | ₩110,931 | ₩109,496 | ₩110,891 | +1.27% | 8.2만 |
|---|
| 2026.07.22 | ₩107,537 | ₩110,166 | ₩107,537 | ₩110,059 | +2.35% | 13.1만 |
|---|
| 2026.07.21 | ₩107,054 | ₩107,711 | ₩106,397 | ₩107,148 | +0.09% | 12.6만 |
|---|
| 2026.07.20 | ₩107,819 | ₩108,704 | ₩106,477 | ₩106,544 | -1.18% | 10.3만 |
|---|
| 2026.07.17 | ₩107,913 | ₩108,834 | ₩107,188 | ₩107,309 | -0.56% | 7.8만 |
|---|
| 2026.07.16 | ₩108,771 | ₩108,811 | ₩106,913 | ₩107,886 | -0.81% | 7.7만 |
|---|
| 2026.07.15 | ₩110,475 | ₩111,414 | ₩108,999 | ₩109,120 | -1.23% | 9.5만 |
|---|
| 2026.07.14 | ₩111,132 | ₩112,286 | ₩109,683 | ₩109,952 | -1.06% | 8.8만 |
|---|
| 2026.07.13 | ₩109,174 | ₩110,348 | ₩109,174 | ₩110,207 | +0.95% | 9만 |
|---|
| 2026.07.10 | ₩108,503 | ₩109,675 | ₩108,503 | ₩109,348 | +0.78% | 29.5만 |
|---|
| 2026.07.09 | ₩109,066 | ₩109,590 | ₩108,628 | ₩108,651 | -0.38% | 8.1만 |
|---|
| 2026.07.08 | ₩108,543 | ₩108,905 | ₩107,805 | ₩108,221 | -0.30% | 8.5만 |
|---|
| 2026.07.07 | ₩109,040 | ₩110,180 | ₩108,852 | ₩108,905 | -0.12% | 9.7만 |
|---|
| 2026.07.06 | ₩109,026 | ₩109,657 | ₩108,235 | ₩108,905 | -0.11% | 13.8만 |
|---|
| 2026.07.02 | ₩107,752 | ₩108,852 | ₩107,752 | ₩108,718 | +0.90% | 10만 |
|---|
| 2026.07.01 | ₩109,227 | ₩109,241 | ₩106,739 | ₩107,202 | -1.85% | 11.1만 |
|---|
| 2026.06.30 | ₩111,897 | ₩112,105 | ₩109,590 | ₩109,657 | -2.00% | 7.7만 |
|---|
| 2026.06.29 | ₩112,782 | ₩112,970 | ₩111,548 | ₩112,004 | -0.69% | 10.5만 |
|---|
| 2026.06.26 | ₩112,434 | ₩113,078 | ₩111,810 | ₩113,078 | +0.57% | 7.2만 |
|---|
| 2026.06.25 | ₩111,884 | ₩113,359 | ₩111,736 | ₩112,608 | +0.65% | 10.9만 |
|---|
| 2026.06.24 | ₩110,864 | ₩111,394 | ₩110,279 | ₩111,038 | +0.16% | 7만 |
|---|
| 2026.06.23 | ₩109,576 | ₩110,931 | ₩108,858 | ₩110,462 | +0.81% | 6.2만 |
|---|
| 2026.06.22 | ₩109,683 | ₩111,575 | ₩109,683 | ₩110,998 | +1.20% | 12.1만 |
|---|
| 2026.06.18 | ₩109,536 | ₩112,219 | ₩109,321 | ₩110,287 | +0.69% | 17.8만 |
|---|
| 2026.06.17 | ₩109,281 | ₩109,898 | ₩107,980 | ₩108,449 | -0.76% | 14.2만 |
|---|
| 2026.06.16 | ₩107,993 | ₩110,716 | ₩107,993 | ₩109,442 | +1.34% | 16만 |
|---|
| 2026.06.15 | ₩106,504 | ₩108,355 | ₩106,041 | ₩107,752 | +1.17% | 14.8만 |
|---|
| 2026.06.12 | ₩104,545 | ₩106,008 | ₩104,545 | ₩105,780 | +1.18% | 25.6만 |
|---|
| 2026.06.11 | ₩103,942 | ₩104,988 | ₩103,915 | ₩104,156 | +0.21% | 12.1만 |
|---|
| 2026.06.10 | ₩104,773 | ₩105,163 | ₩103,130 | ₩103,311 | -1.40% | 8.6만 |
|---|
| 2026.06.09 | ₩104,881 | ₩104,894 | ₩103,687 | ₩104,894 | +0.01% | 22.3만 |
|---|
| 2026.06.08 | ₩105,887 | ₩105,887 | ₩104,049 | ₩104,062 | -1.72% | 17.1만 |
|---|
| 2026.06.05 | ₩106,021 | ₩106,330 | ₩105,415 | ₩105,739 | -0.27% | 8만 |
|---|
| 2026.06.04 | ₩105,632 | ₩106,102 | ₩104,452 | ₩105,941 | +0.29% | 8.9만 |
|---|
| 2026.06.03 | ₩106,504 | ₩107,537 | ₩105,592 | ₩105,592 | -0.86% | 9.1만 |
|---|
| 2026.06.02 | ₩104,720 | ₩106,907 | ₩104,492 | ₩106,638 | +1.83% | 18.6만 |
|---|
| 2026.06.01 | ₩106,625 | ₩106,625 | ₩104,425 | ₩104,492 | -2.00% | 27.8만 |
|---|
| 2026.05.29 | ₩108,530 | ₩108,939 | ₩107,537 | ₩108,060 | -0.43% | 9.3만 |
|---|
| 2026.05.28 | ₩109,254 | ₩109,576 | ₩108,141 | ₩108,288 | -0.88% | 12.4만 |
|---|
| 2026.05.27 | ₩110,676 | ₩110,676 | ₩109,133 | ₩109,576 | -0.99% | 14.7만 |
|---|
| 2026.05.26 | ₩110,327 | ₩111,457 | ₩110,113 | ₩110,797 | +0.43% | 12.1만 |
|---|
| 2026.05.22 | ₩108,007 | ₩109,811 | ₩107,993 | ₩109,429 | +1.32% | 18.9만 |
|---|
| 2026.05.21 | ₩105,766 | ₩107,698 | ₩105,766 | ₩107,618 | +1.75% | 16.6만 |
|---|
| 2026.05.20 | ₩105,002 | ₩106,409 | ₩104,787 | ₩105,954 | +0.91% | 22.1만 |
|---|
| 2026.05.19 | ₩102,439 | ₩103,499 | ₩102,131 | ₩103,365 | +0.90% | 219.6만 |
|---|
| 2026.05.18 | ₩103,915 | ₩104,042 | ₩102,104 | ₩102,962 | -0.92% | 24만 |
|---|
| 2026.05.15 | ₩105,967 | ₩105,967 | ₩103,620 | ₩103,633 | -2.20% | 20.6만 |
|---|
| 2026.05.14 | ₩105,874 | ₩106,665 | ₩105,827 | ₩106,652 | +0.73% | 15.3만 |
|---|
| 2026.05.13 | ₩107,926 | ₩107,926 | ₩104,861 | ₩106,088 | -1.70% | 26.8만 |
|---|
| 2026.05.12 | ₩108,892 | ₩108,919 | ₩107,765 | ₩108,610 | -0.26% | 13.4만 |
|---|
| 2026.05.11 | ₩109,643 | ₩109,992 | ₩108,376 | ₩109,536 | -0.10% | 18.5만 |
|---|
| 2026.05.08 | ₩110,877 | ₩111,213 | ₩108,597 | ₩108,651 | -2.01% | 15.1만 |
|---|
| 2026.05.07 | ₩112,608 | ₩112,903 | ₩109,932 | ₩110,005 | -2.31% | 15.3만 |
|---|
| 2026.05.06 | ₩113,265 | ₩113,453 | ₩111,360 | ₩112,367 | -0.79% | 15.2만 |
|---|
| 2026.05.05 | ₩113,614 | ₩114,070 | ₩112,917 | ₩113,024 | -0.52% | 11.2만 |
|---|
| 2026.05.04 | ₩112,058 | ₩113,728 | ₩111,615 | ₩113,024 | +0.86% | 10.3만 |
|---|
| 2026.05.01 | ₩112,796 | ₩114,204 | ₩111,937 | ₩112,125 | -0.59% | 13.2만 |
|---|
| 2026.04.30 | ₩110,005 | ₩112,876 | ₩110,005 | ₩112,863 | +2.60% | 10.8만 |
|---|
| 2026.04.29 | ₩111,414 | ₩111,414 | ₩109,066 | ₩109,402 | -1.81% | 6.6만 |
|---|
| 2026.04.28 | ₩112,165 | ₩112,165 | ₩110,987 | ₩111,374 | -0.71% | 13.9만 |
|---|
| 2026.04.27 | ₩112,279 | ₩112,711 | ₩111,052 | ₩112,367 | +0.08% | 25.2만 |
|---|
| 2026.04.24 | ₩110,153 | ₩112,004 | ₩109,368 | ₩111,857 | +1.55% | 31.4만 |
|---|
| 2026.04.23 | ₩108,436 | ₩110,126 | ₩108,436 | ₩110,126 | +1.56% | 10.2만 |
|---|
| 2026.04.22 | ₩108,208 | ₩108,895 | ₩107,054 | ₩107,550 | -0.61% | 8.3만 |
|---|
| 2026.04.21 | ₩110,247 | ₩110,287 | ₩107,121 | ₩107,228 | -2.74% | 22.2만 |
|---|
| 2026.04.20 | ₩111,830 | ₩111,897 | ₩109,402 | ₩109,737 | -1.87% | 9만 |
|---|
| 2026.04.17 | ₩112,742 | ₩112,836 | ₩110,852 | ₩111,897 | -0.75% | 14.3만 |
|---|
| 2026.04.16 | ₩110,904 | ₩112,380 | ₩110,904 | ₩112,299 | +1.26% | 11.9만 |
|---|
| 2026.04.15 | ₩111,374 | ₩111,521 | ₩110,274 | ₩110,891 | -0.43% | 10.4만 |
|---|
| 2026.04.14 | ₩110,475 | ₩111,508 | ₩109,683 | ₩111,320 | +0.77% | 20.1만 |
|---|
| 2026.04.13 | ₩109,536 | ₩110,499 | ₩109,093 | ₩109,898 | +0.33% | 13.6만 |
|---|
| 2026.04.10 | ₩110,153 | ₩111,401 | ₩109,898 | ₩110,113 | -0.04% | 16.2만 |
|---|
| 2026.04.09 | ₩109,898 | ₩112,243 | ₩109,898 | ₩109,992 | +0.09% | 19.5만 |
|---|
| 2026.04.08 | ₩110,193 | ₩110,193 | ₩109,254 | ₩110,005 | -0.17% | 10.7만 |
|---|
| 2026.04.07 | ₩107,685 | ₩108,852 | ₩107,685 | ₩108,691 | +0.93% | 15.4만 |
|---|
| 2026.04.06 | ₩108,208 | ₩108,675 | ₩107,886 | ₩108,154 | -0.05% | 17만 |
|---|
| 2026.04.02 | ₩107,269 | ₩109,013 | ₩107,094 | ₩108,476 | +1.13% | 12.1만 |
|---|
| 2026.04.01 | ₩107,537 | ₩108,744 | ₩107,322 | ₩108,208 | +0.62% | 15.5만 |
|---|
| 2026.03.31 | ₩106,276 | ₩107,215 | ₩104,894 | ₩107,188 | +0.86% | 14.7만 |
|---|
| 2026.03.30 | ₩108,825 | ₩109,046 | ₩106,558 | ₩107,068 | -1.61% | 21.7만 |
|---|
| 2026.03.27 | ₩106,504 | ₩108,919 | ₩106,504 | ₩107,644 | +1.07% | 18.2만 |
|---|
| 2026.03.26 | ₩106,222 | ₩106,907 | ₩105,471 | ₩106,370 | +0.14% | 18.7만 |
|---|
| 2026.03.25 | ₩107,430 | ₩107,685 | ₩106,638 | ₩106,759 | -0.62% | 22.7만 |
|---|
| 2026.03.24 | ₩104,197 | ₩106,964 | ₩104,183 | ₩106,035 | +1.76% | 21.5만 |
|---|
| 2026.03.23 | ₩105,350 | ₩106,236 | ₩104,337 | ₩104,894 | -0.43% | 20.9만 |
|---|
| 2026.03.20 | ₩109,670 | ₩110,260 | ₩102,828 | ₩103,338 | -5.77% | 17.8만 |
|---|
| 2026.03.19 | ₩110,153 | ₩111,296 | ₩109,335 | ₩110,851 | +0.63% | 12.7만 |
|---|
| 2026.03.18 | ₩110,488 | ₩112,058 | ₩110,488 | ₩111,065 | +0.52% | 25.8만 |
|---|
| 2026.03.17 | ₩110,797 | ₩111,281 | ₩110,515 | ₩110,555 | -0.22% | 10.9만 |
|---|
| 2026.03.16 | ₩110,837 | ₩110,837 | ₩109,730 | ₩110,166 | -0.61% | 10.5만 |
|---|
| 2026.03.13 | ₩109,469 | ₩110,529 | ₩109,201 | ₩109,509 | +0.04% | 10.7만 |
|---|
| 2026.03.12 | ₩107,322 | ₩109,751 | ₩107,014 | ₩108,476 | +1.08% | 13.3만 |
|---|
| 2026.03.11 | ₩109,965 | ₩110,005 | ₩107,504 | ₩107,899 | -1.88% | 16.4만 |
|---|
| 2026.03.10 | ₩110,555 | ₩111,857 | ₩110,019 | ₩110,166 | -0.35% | 16.8만 |
|---|
| 2026.03.09 | ₩108,691 | ₩111,018 | ₩107,872 | ₩110,904 | +2.04% | 14만 |
|---|
| 2026.03.06 | ₩110,301 | ₩110,985 | ₩109,683 | ₩109,683 | -0.56% | 15.9만 |
|---|
| 2026.03.05 | ₩111,240 | ₩111,790 | ₩110,663 | ₩111,682 | +0.40% | 10만 |
|---|
| 2026.03.04 | ₩111,924 | ₩112,682 | ₩110,770 | ₩112,031 | +0.10% | 13.1만 |
|---|
| 2026.03.03 | ₩110,623 | ₩112,534 | ₩108,959 | ₩111,682 | +0.96% | 17만 |
|---|
| 2026.03.02 | ₩113,426 | ₩115,036 | ₩113,145 | ₩113,171 | -0.22% | 33.4만 |
|---|
| 2026.02.27 | ₩114,111 | ₩115,144 | ₩113,705 | ₩114,808 | +0.61% | 21만 |
|---|
| 2026.02.26 | ₩114,030 | ₩114,848 | ₩112,722 | ₩114,781 | +0.66% | 25.9만 |
|---|
| 2026.02.25 | ₩113,708 | ₩115,144 | ₩112,662 | ₩114,929 | +1.07% | 18.8만 |
|---|
| 2026.02.24 | ₩111,682 | ₩113,547 | ₩110,287 | ₩113,534 | +1.66% | 28.8만 |
|---|
| 2026.02.23 | ₩111,562 | ₩112,997 | ₩110,727 | ₩111,656 | +0.08% | 12.5만 |
|---|
| 2026.02.20 | ₩111,052 | ₩111,998 | ₩110,918 | ₩111,897 | +0.76% | 9만 |
|---|
| 2026.02.19 | ₩110,260 | ₩111,186 | ₩110,099 | ₩111,052 | +0.72% | 21.4만 |
|---|
| 2026.02.18 | ₩112,528 | ₩112,715 | ₩109,953 | ₩110,314 | -1.97% | 22만 |
|---|
| 2026.02.17 | ₩111,951 | ₩113,064 | ₩111,588 | ₩112,447 | +0.44% | 24.4만 |
|---|
| 2026.02.13 | ₩107,993 | ₩111,850 | ₩107,993 | ₩111,629 | +3.37% | 53.4만 |
|---|
| 2026.02.12 | ₩107,121 | ₩108,891 | ₩107,121 | ₩108,275 | +1.08% | 17.9만 |
|---|
| 2026.02.11 | ₩106,732 | ₩106,866 | ₩105,645 | ₩106,491 | -0.23% | 14.5만 |
|---|
| 2026.02.10 | ₩105,485 | ₩106,611 | ₩104,036 | ₩105,900 | +0.39% | 27.4만 |
|---|
| 2026.02.09 | ₩103,459 | ₩104,478 | ₩102,952 | ₩104,317 | +0.83% | 15만 |
|---|
| 2026.02.06 | ₩102,681 | ₩103,558 | ₩102,158 | ₩103,123 | +0.43% | 21.5만 |
|---|
| 2026.02.05 | ₩100,507 | ₩101,286 | ₩100,078 | ₩101,004 | +0.49% | 23.1만 |
|---|
| 2026.02.04 | ₩103,512 | ₩103,512 | ₩100,440 | ₩100,601 | -2.81% | 33.7만 |
|---|
| 2026.02.03 | ₩102,734 | ₩103,539 | ₩102,131 | ₩103,190 | +0.44% | 21.9만 |
|---|
| 2026.02.02 | ₩104,022 | ₩104,384 | ₩102,238 | ₩102,386 | -1.57% | 114만 |
|---|
| 2026.01.30 | ₩104,894 | ₩105,391 | ₩103,164 | ₩104,170 | -0.69% | 12.3만 |
|---|
| 2026.01.29 | ₩105,806 | ₩106,725 | ₩104,358 | ₩105,203 | -0.57% | 25.9만 |
|---|
| 2026.01.28 | ₩105,874 | ₩106,035 | ₩105,122 | ₩105,713 | -0.15% | 11.5만 |
|---|
| 2026.01.27 | ₩104,062 | ₩105,835 | ₩103,722 | ₩105,739 | +1.61% | 17.6만 |
|---|
| 2026.01.26 | ₩104,116 | ₩105,256 | ₩103,942 | ₩103,955 | -0.15% | 16.9만 |
|---|
| 2026.01.23 | ₩104,854 | ₩105,243 | ₩103,499 | ₩104,062 | -0.75% | 70.3만 |
|---|
| 2026.01.22 | ₩106,343 | ₩106,585 | ₩104,572 | ₩105,002 | -1.26% | 29.5만 |
|---|
| 2026.01.21 | ₩105,431 | ₩106,155 | ₩104,103 | ₩105,552 | +0.11% | 19만 |
|---|
| 2026.01.20 | ₩105,404 | ₩106,732 | ₩104,197 | ₩104,505 | -0.85% | 27.1만 |
|---|
| 2026.01.16 | ₩107,389 | ₩108,007 | ₩106,169 | ₩106,692 | -0.65% | 33.2만 |
|---|
| 2026.01.15 | ₩108,879 | ₩110,797 | ₩108,664 | ₩110,301 | +1.31% | 29.4만 |
|---|
| 2026.01.14 | ₩106,611 | ₩107,309 | ₩105,994 | ₩107,121 | +0.48% | 13.1만 |
|---|
| 2026.01.13 | ₩106,182 | ₩107,108 | ₩105,793 | ₩106,692 | +0.48% | 17.9만 |
|---|
| 2026.01.12 | ₩104,841 | ₩106,196 | ₩104,653 | ₩105,766 | +0.88% | 26.4만 |
|---|
| 2026.01.09 | ₩105,981 | ₩106,752 | ₩105,230 | ₩105,498 | -0.46% | 22.5만 |
|---|
| 2026.01.08 | ₩103,741 | ₩103,908 | ₩102,439 | ₩102,547 | -1.15% | 21.1만 |
|---|
| 2026.01.07 | ₩107,376 | ₩107,376 | ₩103,137 | ₩103,794 | -3.34% | 30만 |
|---|
| 2026.01.06 | ₩106,987 | ₩107,697 | ₩106,021 | ₩107,376 | +0.36% | 22.3만 |
|---|
| 2026.01.05 | ₩108,436 | ₩108,854 | ₩105,203 | ₩106,692 | -1.61% | 17.9만 |
|---|
| 2026.01.02 | ₩106,544 | ₩108,536 | ₩106,531 | ₩108,100 | +1.46% | 13.7만 |
|---|
| 2025.12.31 | ₩106,772 | ₩107,053 | ₩105,847 | ₩105,914 | -0.80% | 13.4만 |
|---|
| 2025.12.30 | ₩106,853 | ₩106,866 | ₩106,383 | ₩106,759 | -0.09% | 16만 |
|---|
| 2025.12.29 | ₩106,370 | ₩107,376 | ₩106,370 | ₩106,625 | +0.24% | 19.1만 |
|---|
| 2025.12.26 | ₩106,799 | ₩106,799 | ₩106,149 | ₩106,625 | -0.16% | 10.1만 |
|---|
| 2025.12.24 | ₩106,276 | ₩106,799 | ₩105,793 | ₩106,759 | +0.45% | 9.8만 |
|---|
| 2025.12.23 | ₩105,391 | ₩106,625 | ₩105,391 | ₩106,209 | +0.78% | 11.6만 |
|---|
| 2025.12.22 | ₩105,458 | ₩105,994 | ₩104,814 | ₩105,780 | +0.31% | 12.2만 |
|---|
| 2025.12.19 | ₩106,826 | ₩107,738 | ₩105,458 | ₩105,538 | -1.21% | 9.1만 |
|---|
| 2025.12.18 | ₩106,316 | ₩108,027 | ₩105,619 | ₩106,759 | +0.42% | 17.2만 |
|---|
| 2025.12.17 | ₩107,832 | ₩107,832 | ₩104,012 | ₩104,384 | -3.20% | 23.3만 |
|---|
| 2025.12.16 | ₩106,705 | ₩107,886 | ₩106,169 | ₩107,537 | +0.78% | 27.6만 |
|---|
| 2025.12.15 | ₩107,034 | ₩107,188 | ₩106,122 | ₩106,772 | -0.24% | 16.9만 |
|---|
| 2025.12.12 | ₩108,141 | ₩108,771 | ₩105,753 | ₩106,209 | -1.79% | 13.9만 |
|---|
| 2025.12.11 | ₩105,887 | ₩108,127 | ₩105,676 | ₩108,033 | +2.03% | 15.7만 |
|---|
| 2025.12.10 | ₩105,793 | ₩106,355 | ₩104,492 | ₩106,209 | +0.39% | 18.9만 |
|---|
| 2025.12.09 | ₩106,182 | ₩107,349 | ₩105,793 | ₩105,820 | -0.34% | 12.8만 |
|---|
| 2025.12.08 | ₩107,081 | ₩107,081 | ₩105,726 | ₩106,008 | -1.00% | 17.6만 |
|---|
| 2025.12.05 | ₩109,066 | ₩109,066 | ₩106,941 | ₩107,054 | -1.85% | 20.2만 |
|---|
| 2025.12.04 | ₩108,624 | ₩109,683 | ₩108,060 | ₩108,946 | +0.30% | 14.8만 |
|---|
| 2025.12.03 | ₩108,879 | ₩109,205 | ₩108,033 | ₩108,503 | -0.35% | 16.2만 |
|---|
| 2025.12.02 | ₩110,488 | ₩110,529 | ₩108,744 | ₩108,852 | -1.48% | 23.1만 |
|---|
| 2025.12.01 | ₩112,259 | ₩112,259 | ₩109,934 | ₩110,032 | -1.98% | 13.9만 |
|---|
| 2025.11.28 | ₩112,608 | ₩113,104 | ₩112,286 | ₩112,903 | +0.26% | 18.6만 |
|---|
| 2025.11.26 | ₩110,757 | ₩112,125 | ₩110,757 | ₩112,085 | +1.20% | 14만 |
|---|
| 2025.11.25 | ₩110,851 | ₩110,851 | ₩108,731 | ₩109,885 | -0.87% | 12.9만 |
|---|
| 2025.11.24 | ₩108,637 | ₩110,670 | ₩107,819 | ₩110,596 | +1.80% | 15.9만 |
|---|
| 2025.11.21 | ₩109,187 | ₩109,187 | ₩106,746 | ₩108,221 | -0.88% | 15.5만 |
|---|
| 2025.11.20 | ₩112,192 | ₩113,104 | ₩108,543 | ₩108,543 | -3.25% | 16.8만 |
|---|
| 2025.11.19 | ₩109,858 | ₩111,334 | ₩109,764 | ₩110,435 | +0.53% | 23.1만 |
|---|
| 2025.11.18 | ₩109,147 | ₩110,596 | ₩108,899 | ₩109,549 | +0.37% | 13.8만 |
|---|
| 2025.11.17 | ₩109,093 | ₩110,649 | ₩108,778 | ₩109,509 | +0.38% | 16.3만 |
|---|
| 2025.11.14 | ₩107,322 | ₩109,952 | ₩106,866 | ₩108,919 | +1.49% | 18.5만 |
|---|
| 2025.11.13 | ₩110,032 | ₩110,153 | ₩108,209 | ₩108,369 | -1.51% | 25.3만 |
|---|
| 2025.11.12 | ₩111,213 | ₩111,213 | ₩110,005 | ₩110,649 | -0.51% | 24만 |
|---|
| 2025.11.11 | ₩111,790 | ₩112,085 | ₩110,128 | ₩110,743 | -0.94% | 12.6만 |
|---|
| 2025.11.10 | ₩113,198 | ₩113,618 | ₩110,851 | ₩112,085 | -0.98% | 13.7만 |
|---|
| 2025.11.07 | ₩109,308 | ₩112,152 | ₩108,758 | ₩112,152 | +2.60% | 100.8만 |
|---|
| 2025.11.06 | ₩111,280 | ₩112,313 | ₩110,327 | ₩110,555 | -0.65% | 13.5만 |
|---|
| 2025.11.05 | ₩111,763 | ₩112,769 | ₩111,072 | ₩111,897 | +0.12% | 26.1만 |
|---|
| 2025.11.04 | ₩112,313 | ₩112,648 | ₩110,906 | ₩111,441 | -0.78% | 42.1만 |
|---|
| 2025.11.03 | ₩112,380 | ₩113,453 | ₩111,542 | ₩113,185 | +0.72% | 64.4만 |
|---|
| 2025.10.31 | ₩112,528 | ₩113,104 | ₩111,038 | ₩112,031 | -0.44% | 16.3만 |
|---|
| 2025.10.30 | ₩113,386 | ₩114,781 | ₩112,353 | ₩112,487 | -0.79% | 14.6만 |
|---|
| 2025.10.29 | ₩113,171 | ₩114,915 | ₩112,870 | ₩114,043 | +0.77% | 21만 |
|---|
| 2025.10.28 | ₩115,868 | ₩115,868 | ₩112,206 | ₩113,171 | -2.33% | 30.7만 |
|---|
| 2025.10.27 | ₩116,056 | ₩116,056 | ₩114,030 | ₩115,465 | -0.51% | 22.7만 |
|---|
| 2025.10.24 | ₩113,923 | ₩115,472 | ₩113,728 | ₩115,224 | +1.14% | 16.9만 |
|---|
| 2025.10.23 | ₩112,353 | ₩113,118 | ₩111,387 | ₩112,353 | 0.00% | 26.5만 |
|---|
| 2025.10.22 | ₩112,541 | ₩112,541 | ₩109,804 | ₩111,669 | -0.77% | 31.9만 |
|---|
| 2025.10.21 | ₩114,687 | ₩114,687 | ₩111,575 | ₩111,951 | -2.39% | 19.3만 |
|---|
| 2025.10.20 | ₩116,150 | ₩116,633 | ₩114,070 | ₩114,352 | -1.55% | 49.1만 |
|---|
| 2025.10.17 | ₩116,351 | ₩116,559 | ₩114,379 | ₩115,144 | -1.04% | 14.8만 |
|---|
| 2025.10.16 | ₩117,974 | ₩118,630 | ₩116,371 | ₩116,566 | -1.19% | 23.3만 |
|---|
| 2025.10.15 | ₩116,753 | ₩118,187 | ₩115,928 | ₩117,411 | +0.56% | 23.9만 |
|---|
| 2025.10.14 | ₩114,942 | ₩116,727 | ₩114,406 | ₩115,720 | +0.68% | 19.5만 |
|---|
| 2025.10.13 | ₩114,325 | ₩116,481 | ₩114,111 | ₩115,841 | +1.33% | 23.8만 |
|---|
| 2025.10.10 | ₩116,525 | ₩116,914 | ₩113,158 | ₩113,413 | -2.67% | 37.8만 |
|---|