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 | ₩100,974 | ₩102,679 | ₩100,974 | ₩102,503 | +1.51% | 14.8만 |
| 2026.10.08 | ₩102,302 | ₩103,187 | ₩100,062 | ₩100,626 | -1.64% | 64.4만 |
| 2026.10.07 | ₩100,679 | ₩102,973 | ₩100,559 | ₩102,503 | +1.81% | 13.7만 |
| 2026.10.06 | ₩99,150 | ₩102,329 | ₩99,150 | ₩102,007 | +2.88% | 36만 |
| 2026.10.05 | ₩95,865 | ₩97,487 | ₩95,194 | ₩96,602 | +0.77% | 14.5만 |
| 2026.10.02 | ₩96,039 | ₩96,562 | ₩94,517 | ₩95,449 | -0.61% | 17.3만 |
| 2026.10.01 | ₩94,430 | ₩95,382 | ₩93,746 | ₩94,993 | +0.60% | 32.4만 |
| 2026.09.30 | ₩95,275 | ₩95,556 | ₩93,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,121 |
| -1.21% |
| 27만 |
| 2026.09.29 | ₩93,732 | ₩95,462 | ₩93,705 | ₩95,288 | +1.66% | 20.7만 |
|---|
| 2026.09.28 | ₩94,068 | ₩94,155 | ₩93,156 | ₩93,692 | -0.40% | 11.4만 |
|---|
| 2026.09.25 | ₩93,773 | ₩94,389 | ₩93,142 | ₩94,269 | +0.53% | 11만 |
|---|
| 2026.09.24 | ₩94,282 | ₩94,410 | ₩93,370 | ₩93,652 | -0.67% | 10.1만 |
|---|
| 2026.09.23 | ₩95,181 | ₩95,221 | ₩93,920 | ₩94,376 | -0.85% | 12.6만 |
|---|
| 2026.09.22 | ₩95,985 | ₩96,455 | ₩95,436 | ₩95,462 | -0.54% | 14.1만 |
|---|
| 2026.09.21 | ₩96,052 | ₩96,495 | ₩94,993 | ₩95,905 | -0.15% | 20.1만 |
|---|
| 2026.09.18 | ₩97,099 | ₩97,152 | ₩95,932 | ₩95,999 | -1.13% | 12.6만 |
|---|
| 2026.09.17 | ₩97,286 | ₩98,287 | ₩96,884 | ₩97,434 | +0.15% | 10.7만 |
|---|
| 2026.09.16 | ₩97,045 | ₩97,313 | ₩95,945 | ₩96,455 | -0.61% | 19.7만 |
|---|
| 2026.09.15 | ₩97,836 | ₩97,836 | ₩96,120 | ₩96,267 | -1.60% | 21.5만 |
|---|
| 2026.09.14 | ₩99,633 | ₩99,633 | ₩97,327 | ₩97,407 | -2.23% | 19.8만 |
|---|
| 2026.09.11 | ₩101,363 | ₩101,531 | ₩100,264 | ₩100,532 | -0.82% | 11.1만 |
|---|
| 2026.09.10 | ₩101,699 | ₩102,463 | ₩100,505 | ₩100,532 | -1.15% | 11.5만 |
|---|
| 2026.09.09 | ₩102,959 | ₩103,295 | ₩101,685 | ₩102,141 | -0.79% | 16.3만 |
|---|
| 2026.09.08 | ₩102,302 | ₩104,220 | ₩102,302 | ₩103,348 | +1.02% | 16.4만 |
|---|
| 2026.09.04 | ₩100,344 | ₩102,195 | ₩100,344 | ₩102,155 | +1.80% | 15.4만 |
|---|
| 2026.09.03 | ₩100,746 | ₩101,860 | ₩100,438 | ₩100,840 | +0.09% | 23.2만 |
|---|
| 2026.09.02 | ₩99,030 | ₩100,465 | ₩98,520 | ₩100,290 | +1.27% | 21.7만 |
|---|
| 2026.09.01 | ₩98,802 | ₩99,969 | ₩98,239 | ₩99,258 | +0.46% | 30.2만 |
|---|
| 2026.08.31 | ₩98,574 | ₩99,311 | ₩98,252 | ₩98,922 | +0.35% | 12.2만 |
|---|
| 2026.08.28 | ₩100,572 | ₩100,653 | ₩98,760 | ₩98,949 | -1.61% | 19.4만 |
|---|
| 2026.08.27 | ₩100,304 | ₩100,706 | ₩99,674 | ₩100,250 | -0.05% | 15.9만 |
|---|
| 2026.08.26 | ₩100,049 | ₩101,417 | ₩100,049 | ₩100,693 | +0.64% | 13.3만 |
|---|
| 2026.08.25 | ₩100,036 | ₩100,545 | ₩99,580 | ₩100,062 | +0.03% | 13.5만 |
|---|
| 2026.08.24 | ₩99,325 | ₩99,774 | ₩98,708 | ₩99,446 | +0.12% | 20.6만 |
|---|
| 2026.08.21 | ₩101,712 | ₩101,712 | ₩99,285 | ₩99,285 | -2.39% | 42.4만 |
|---|
| 2026.08.20 | ₩101,940 | ₩102,664 | ₩101,202 | ₩101,337 | -0.59% | 14.4만 |
|---|
| 2026.08.19 | ₩102,544 | ₩102,747 | ₩101,739 | ₩102,369 | -0.17% | 14.1만 |
|---|
| 2026.08.18 | ₩104,475 | ₩104,984 | ₩101,524 | ₩101,846 | -2.52% | 23만 |
|---|
| 2026.08.17 | ₩105,065 | ₩105,293 | ₩103,684 | ₩104,435 | -0.60% | 13.4만 |
|---|
| 2026.08.14 | ₩104,166 | ₩105,446 | ₩104,166 | ₩105,078 | +0.88% | 15.3만 |
|---|
| 2026.08.13 | ₩104,475 | ₩104,944 | ₩103,764 | ₩104,059 | -0.40% | 11.1만 |
|---|
| 2026.08.12 | ₩103,992 | ₩104,783 | ₩103,697 | ₩104,099 | +0.10% | 15만 |
|---|
| 2026.08.11 | ₩101,699 | ₩103,328 | ₩101,699 | ₩103,040 | +1.32% | 9.2만 |
|---|
| 2026.08.10 | ₩102,436 | ₩102,785 | ₩101,390 | ₩101,605 | -0.81% | 16.2만 |
|---|
| 2026.08.07 | ₩101,591 | ₩103,241 | ₩100,753 | ₩102,651 | +1.04% | 15.6만 |
|---|
| 2026.08.06 | ₩102,919 | ₩103,791 | ₩101,551 | ₩101,793 | -1.09% | 13.1만 |
|---|
| 2026.08.05 | ₩103,791 | ₩103,791 | ₩101,512 | ₩101,967 | -1.76% | 21.8만 |
|---|
| 2026.08.04 | ₩105,534 | ₩105,534 | ₩102,631 | ₩103,442 | -1.98% | 19.5만 |
|---|
| 2026.08.03 | ₩103,938 | ₩105,689 | ₩103,228 | ₩105,534 | +1.54% | 12.4만 |
|---|
| 2026.07.31 | ₩104,730 | ₩104,917 | ₩103,898 | ₩104,032 | -0.67% | 28.9만 |
|---|
| 2026.07.30 | ₩104,448 | ₩105,360 | ₩103,844 | ₩104,059 | -0.37% | 15.6만 |
|---|
| 2026.07.29 | ₩105,923 | ₩105,923 | ₩103,080 | ₩103,228 | -2.54% | 11.3만 |
|---|
| 2026.07.28 | ₩107,466 | ₩107,559 | ₩105,642 | ₩105,655 | -1.68% | 20.9만 |
|---|
| 2026.07.27 | ₩110,201 | ₩110,201 | ₩107,559 | ₩107,895 | -2.09% | 12.4만 |
|---|
| 2026.07.24 | ₩111,274 | ₩111,569 | ₩109,630 | ₩110,014 | -1.13% | 7.5만 |
|---|
| 2026.07.23 | ₩109,464 | ₩110,899 | ₩109,464 | ₩110,859 | +1.27% | 8.2만 |
|---|
| 2026.07.22 | ₩107,506 | ₩110,134 | ₩107,506 | ₩110,027 | +2.35% | 13.1만 |
|---|
| 2026.07.21 | ₩107,023 | ₩107,680 | ₩106,366 | ₩107,117 | +0.09% | 12.6만 |
|---|
| 2026.07.20 | ₩107,787 | ₩108,673 | ₩106,446 | ₩106,513 | -1.18% | 10.3만 |
|---|
| 2026.07.17 | ₩107,881 | ₩108,803 | ₩107,157 | ₩107,278 | -0.56% | 7.8만 |
|---|
| 2026.07.16 | ₩108,740 | ₩108,780 | ₩106,882 | ₩107,854 | -0.81% | 7.7만 |
|---|
| 2026.07.15 | ₩110,443 | ₩111,382 | ₩108,968 | ₩109,088 | -1.23% | 9.5만 |
|---|
| 2026.07.14 | ₩111,100 | ₩112,253 | ₩109,652 | ₩109,920 | -1.06% | 8.8만 |
|---|
| 2026.07.13 | ₩109,142 | ₩110,315 | ₩109,142 | ₩110,175 | +0.95% | 9만 |
|---|
| 2026.07.10 | ₩108,471 | ₩109,644 | ₩108,471 | ₩109,316 | +0.78% | 29.5만 |
|---|
| 2026.07.09 | ₩109,035 | ₩109,558 | ₩108,596 | ₩108,619 | -0.38% | 8.1만 |
|---|
| 2026.07.08 | ₩108,512 | ₩108,874 | ₩107,774 | ₩108,190 | -0.30% | 8.5만 |
|---|
| 2026.07.07 | ₩109,008 | ₩110,148 | ₩108,820 | ₩108,874 | -0.12% | 9.7만 |
|---|
| 2026.07.06 | ₩108,994 | ₩109,625 | ₩108,203 | ₩108,874 | -0.11% | 13.8만 |
|---|
| 2026.07.02 | ₩107,720 | ₩108,820 | ₩107,720 | ₩108,686 | +0.90% | 10만 |
|---|
| 2026.07.01 | ₩109,196 | ₩109,209 | ₩106,708 | ₩107,171 | -1.85% | 11.1만 |
|---|
| 2026.06.30 | ₩111,864 | ₩112,072 | ₩109,558 | ₩109,625 | -2.00% | 7.7만 |
|---|
| 2026.06.29 | ₩112,750 | ₩112,937 | ₩111,516 | ₩111,972 | -0.69% | 10.5만 |
|---|
| 2026.06.26 | ₩112,401 | ₩113,045 | ₩111,777 | ₩113,045 | +0.57% | 7.2만 |
|---|
| 2026.06.25 | ₩111,851 | ₩113,326 | ₩111,704 | ₩112,575 | +0.65% | 10.9만 |
|---|
| 2026.06.24 | ₩110,832 | ₩111,362 | ₩110,247 | ₩111,006 | +0.16% | 7만 |
|---|
| 2026.06.23 | ₩109,544 | ₩110,899 | ₩108,827 | ₩110,429 | +0.81% | 6.2만 |
|---|
| 2026.06.22 | ₩109,652 | ₩111,543 | ₩109,652 | ₩110,966 | +1.20% | 12.1만 |
|---|
| 2026.06.18 | ₩109,504 | ₩112,186 | ₩109,289 | ₩110,255 | +0.69% | 17.8만 |
|---|
| 2026.06.17 | ₩109,249 | ₩109,866 | ₩107,948 | ₩108,418 | -0.76% | 14.2만 |
|---|
| 2026.06.16 | ₩107,962 | ₩110,684 | ₩107,962 | ₩109,410 | +1.34% | 16만 |
|---|
| 2026.06.15 | ₩106,473 | ₩108,324 | ₩106,010 | ₩107,720 | +1.17% | 14.8만 |
|---|
| 2026.06.12 | ₩104,515 | ₩105,977 | ₩104,515 | ₩105,749 | +1.18% | 25.6만 |
|---|
| 2026.06.11 | ₩103,912 | ₩104,958 | ₩103,885 | ₩104,126 | +0.21% | 12.1만 |
|---|
| 2026.06.10 | ₩104,743 | ₩105,132 | ₩103,100 | ₩103,281 | -1.40% | 8.6만 |
|---|
| 2026.06.09 | ₩104,850 | ₩104,864 | ₩103,657 | ₩104,864 | +0.01% | 22.3만 |
|---|
| 2026.06.08 | ₩105,856 | ₩105,856 | ₩104,019 | ₩104,032 | -1.72% | 17.1만 |
|---|
| 2026.06.05 | ₩105,990 | ₩106,299 | ₩105,384 | ₩105,709 | -0.27% | 8만 |
|---|
| 2026.06.04 | ₩105,601 | ₩106,071 | ₩104,421 | ₩105,910 | +0.29% | 8.9만 |
|---|
| 2026.06.03 | ₩106,473 | ₩107,506 | ₩105,561 | ₩105,561 | -0.86% | 9.1만 |
|---|
| 2026.06.02 | ₩104,689 | ₩106,875 | ₩104,461 | ₩106,607 | +1.83% | 18.6만 |
|---|
| 2026.06.01 | ₩106,594 | ₩106,594 | ₩104,394 | ₩104,461 | -2.00% | 27.8만 |
|---|
| 2026.05.29 | ₩108,498 | ₩108,907 | ₩107,506 | ₩108,029 | -0.43% | 9.3만 |
|---|
| 2026.05.28 | ₩109,222 | ₩109,544 | ₩108,109 | ₩108,257 | -0.88% | 12.4만 |
|---|
| 2026.05.27 | ₩110,644 | ₩110,644 | ₩109,102 | ₩109,544 | -0.99% | 14.7만 |
|---|
| 2026.05.26 | ₩110,295 | ₩111,425 | ₩110,081 | ₩110,765 | +0.43% | 12.1만 |
|---|
| 2026.05.22 | ₩107,975 | ₩109,779 | ₩107,962 | ₩109,397 | +1.32% | 18.9만 |
|---|
| 2026.05.21 | ₩105,735 | ₩107,667 | ₩105,735 | ₩107,586 | +1.75% | 16.6만 |
|---|
| 2026.05.20 | ₩104,971 | ₩106,378 | ₩104,756 | ₩105,923 | +0.91% | 22.1만 |
|---|
| 2026.05.19 | ₩102,409 | ₩103,469 | ₩102,101 | ₩103,335 | +0.90% | 219.6만 |
|---|
| 2026.05.18 | ₩103,885 | ₩104,012 | ₩102,074 | ₩102,932 | -0.92% | 24만 |
|---|
| 2026.05.15 | ₩105,937 | ₩105,937 | ₩103,590 | ₩103,603 | -2.20% | 20.6만 |
|---|
| 2026.05.14 | ₩105,843 | ₩106,634 | ₩105,796 | ₩106,621 | +0.73% | 15.3만 |
|---|
| 2026.05.13 | ₩107,895 | ₩107,895 | ₩104,830 | ₩106,057 | -1.70% | 26.8만 |
|---|
| 2026.05.12 | ₩108,860 | ₩108,887 | ₩107,734 | ₩108,579 | -0.26% | 13.4만 |
|---|
| 2026.05.11 | ₩109,611 | ₩109,960 | ₩108,344 | ₩109,504 | -0.10% | 18.5만 |
|---|
| 2026.05.08 | ₩110,845 | ₩111,181 | ₩108,565 | ₩108,619 | -2.01% | 15.1만 |
|---|
| 2026.05.07 | ₩112,575 | ₩112,870 | ₩109,900 | ₩109,973 | -2.31% | 15.3만 |
|---|
| 2026.05.06 | ₩113,232 | ₩113,420 | ₩111,328 | ₩112,334 | -0.79% | 15.2만 |
|---|
| 2026.05.05 | ₩113,581 | ₩114,037 | ₩112,884 | ₩112,991 | -0.52% | 11.2만 |
|---|
| 2026.05.04 | ₩112,025 | ₩113,695 | ₩111,583 | ₩112,991 | +0.86% | 10.3만 |
|---|
| 2026.05.01 | ₩112,763 | ₩114,171 | ₩111,905 | ₩112,092 | -0.59% | 13.2만 |
|---|
| 2026.04.30 | ₩109,973 | ₩112,844 | ₩109,973 | ₩112,830 | +2.60% | 10.8만 |
|---|
| 2026.04.29 | ₩111,382 | ₩111,382 | ₩109,035 | ₩109,370 | -1.81% | 6.6만 |
|---|
| 2026.04.28 | ₩112,133 | ₩112,133 | ₩110,955 | ₩111,341 | -0.71% | 13.9만 |
|---|
| 2026.04.27 | ₩112,247 | ₩112,679 | ₩111,020 | ₩112,334 | +0.08% | 25.2만 |
|---|
| 2026.04.24 | ₩110,121 | ₩111,972 | ₩109,336 | ₩111,824 | +1.55% | 31.4만 |
|---|
| 2026.04.23 | ₩108,404 | ₩110,094 | ₩108,404 | ₩110,094 | +1.56% | 10.2만 |
|---|
| 2026.04.22 | ₩108,176 | ₩108,863 | ₩107,023 | ₩107,519 | -0.61% | 8.3만 |
|---|
| 2026.04.21 | ₩110,215 | ₩110,255 | ₩107,090 | ₩107,197 | -2.74% | 22.2만 |
|---|
| 2026.04.20 | ₩111,797 | ₩111,864 | ₩109,370 | ₩109,705 | -1.87% | 9만 |
|---|
| 2026.04.17 | ₩112,709 | ₩112,803 | ₩110,820 | ₩111,864 | -0.75% | 14.3만 |
|---|
| 2026.04.16 | ₩110,872 | ₩112,347 | ₩110,872 | ₩112,267 | +1.26% | 11.9만 |
|---|
| 2026.04.15 | ₩111,341 | ₩111,489 | ₩110,242 | ₩110,859 | -0.43% | 10.4만 |
|---|
| 2026.04.14 | ₩110,443 | ₩111,476 | ₩109,652 | ₩111,288 | +0.77% | 20.1만 |
|---|
| 2026.04.13 | ₩109,504 | ₩110,467 | ₩109,062 | ₩109,866 | +0.33% | 13.6만 |
|---|
| 2026.04.10 | ₩110,121 | ₩111,368 | ₩109,866 | ₩110,081 | -0.04% | 16.2만 |
|---|
| 2026.04.09 | ₩109,866 | ₩112,211 | ₩109,866 | ₩109,960 | +0.09% | 19.5만 |
|---|
| 2026.04.08 | ₩110,161 | ₩110,161 | ₩109,222 | ₩109,973 | -0.17% | 10.7만 |
|---|
| 2026.04.07 | ₩107,653 | ₩108,820 | ₩107,653 | ₩108,659 | +0.93% | 15.4만 |
|---|
| 2026.04.06 | ₩108,176 | ₩108,643 | ₩107,854 | ₩108,123 | -0.05% | 17만 |
|---|
| 2026.04.02 | ₩107,238 | ₩108,981 | ₩107,063 | ₩108,445 | +1.13% | 12.1만 |
|---|
| 2026.04.01 | ₩107,506 | ₩108,713 | ₩107,291 | ₩108,176 | +0.62% | 15.5만 |
|---|
| 2026.03.31 | ₩106,245 | ₩107,184 | ₩104,864 | ₩107,157 | +0.86% | 14.7만 |
|---|
| 2026.03.30 | ₩108,793 | ₩109,015 | ₩106,527 | ₩107,036 | -1.61% | 21.7만 |
|---|
| 2026.03.27 | ₩106,473 | ₩108,887 | ₩106,473 | ₩107,613 | +1.07% | 18.2만 |
|---|
| 2026.03.26 | ₩106,191 | ₩106,875 | ₩105,440 | ₩106,339 | +0.14% | 18.7만 |
|---|
| 2026.03.25 | ₩107,398 | ₩107,653 | ₩106,607 | ₩106,728 | -0.62% | 22.7만 |
|---|
| 2026.03.24 | ₩104,166 | ₩106,933 | ₩104,153 | ₩106,004 | +1.76% | 21.5만 |
|---|
| 2026.03.23 | ₩105,320 | ₩106,205 | ₩104,307 | ₩104,864 | -0.43% | 20.9만 |
|---|
| 2026.03.20 | ₩109,638 | ₩110,228 | ₩102,798 | ₩103,308 | -5.77% | 17.8만 |
|---|
| 2026.03.19 | ₩110,121 | ₩111,264 | ₩109,303 | ₩110,818 | +0.63% | 12.7만 |
|---|
| 2026.03.18 | ₩110,456 | ₩112,025 | ₩110,456 | ₩111,033 | +0.52% | 25.8만 |
|---|
| 2026.03.17 | ₩110,765 | ₩111,249 | ₩110,483 | ₩110,523 | -0.22% | 10.9만 |
|---|
| 2026.03.16 | ₩110,805 | ₩110,805 | ₩109,699 | ₩110,134 | -0.61% | 10.5만 |
|---|
| 2026.03.13 | ₩109,437 | ₩110,497 | ₩109,169 | ₩109,477 | +0.04% | 10.7만 |
|---|
| 2026.03.12 | ₩107,291 | ₩109,719 | ₩106,983 | ₩108,445 | +1.08% | 13.3만 |
|---|
| 2026.03.11 | ₩109,933 | ₩109,973 | ₩107,472 | ₩107,868 | -1.88% | 16.4만 |
|---|
| 2026.03.10 | ₩110,523 | ₩111,824 | ₩109,987 | ₩110,134 | -0.35% | 16.8만 |
|---|
| 2026.03.09 | ₩108,659 | ₩110,986 | ₩107,841 | ₩110,872 | +2.04% | 14만 |
|---|
| 2026.03.06 | ₩110,269 | ₩110,953 | ₩109,652 | ₩109,652 | -0.56% | 15.9만 |
|---|
| 2026.03.05 | ₩111,207 | ₩111,757 | ₩110,631 | ₩111,650 | +0.40% | 10만 |
|---|
| 2026.03.04 | ₩111,891 | ₩112,649 | ₩110,738 | ₩111,999 | +0.10% | 13.1만 |
|---|
| 2026.03.03 | ₩110,590 | ₩112,502 | ₩108,927 | ₩111,650 | +0.96% | 17만 |
|---|
| 2026.03.02 | ₩113,393 | ₩115,003 | ₩113,112 | ₩113,139 | -0.22% | 33.4만 |
|---|
| 2026.02.27 | ₩114,077 | ₩115,110 | ₩113,672 | ₩114,775 | +0.61% | 21만 |
|---|
| 2026.02.26 | ₩113,997 | ₩114,815 | ₩112,689 | ₩114,748 | +0.66% | 25.9만 |
|---|
| 2026.02.25 | ₩113,675 | ₩115,110 | ₩112,629 | ₩114,895 | +1.07% | 18.8만 |
|---|
| 2026.02.24 | ₩111,650 | ₩113,514 | ₩110,255 | ₩113,501 | +1.66% | 28.8만 |
|---|
| 2026.02.23 | ₩111,529 | ₩112,964 | ₩110,695 | ₩111,623 | +0.08% | 12.5만 |
|---|
| 2026.02.20 | ₩111,020 | ₩111,965 | ₩110,885 | ₩111,864 | +0.76% | 9만 |
|---|
| 2026.02.19 | ₩110,228 | ₩111,154 | ₩110,067 | ₩111,020 | +0.72% | 21.4만 |
|---|
| 2026.02.18 | ₩112,495 | ₩112,683 | ₩109,921 | ₩110,282 | -1.97% | 22만 |
|---|
| 2026.02.17 | ₩111,918 | ₩113,031 | ₩111,556 | ₩112,414 | +0.44% | 24.4만 |
|---|
| 2026.02.13 | ₩107,962 | ₩111,818 | ₩107,962 | ₩111,596 | +3.37% | 53.4만 |
|---|
| 2026.02.12 | ₩107,090 | ₩108,859 | ₩107,090 | ₩108,243 | +1.08% | 17.9만 |
|---|
| 2026.02.11 | ₩106,701 | ₩106,835 | ₩105,615 | ₩106,460 | -0.23% | 14.5만 |
|---|
| 2026.02.10 | ₩105,454 | ₩106,580 | ₩104,005 | ₩105,870 | +0.39% | 27.4만 |
|---|
| 2026.02.09 | ₩103,429 | ₩104,448 | ₩102,922 | ₩104,287 | +0.83% | 15만 |
|---|
| 2026.02.06 | ₩102,651 | ₩103,528 | ₩102,128 | ₩103,093 | +0.43% | 21.5만 |
|---|
| 2026.02.05 | ₩100,478 | ₩101,256 | ₩100,049 | ₩100,974 | +0.49% | 23.1만 |
|---|
| 2026.02.04 | ₩103,482 | ₩103,482 | ₩100,411 | ₩100,572 | -2.81% | 33.7만 |
|---|
| 2026.02.03 | ₩102,705 | ₩103,509 | ₩102,101 | ₩103,160 | +0.44% | 21.9만 |
|---|
| 2026.02.02 | ₩103,992 | ₩104,354 | ₩102,208 | ₩102,356 | -1.57% | 114만 |
|---|
| 2026.01.30 | ₩104,864 | ₩105,360 | ₩103,134 | ₩104,140 | -0.69% | 12.3만 |
|---|
| 2026.01.29 | ₩105,776 | ₩106,694 | ₩104,327 | ₩105,172 | -0.57% | 25.9만 |
|---|
| 2026.01.28 | ₩105,843 | ₩106,004 | ₩105,092 | ₩105,682 | -0.15% | 11.5만 |
|---|
| 2026.01.27 | ₩104,032 | ₩105,804 | ₩103,692 | ₩105,709 | +1.61% | 17.6만 |
|---|
| 2026.01.26 | ₩104,086 | ₩105,226 | ₩103,912 | ₩103,925 | -0.15% | 16.9만 |
|---|
| 2026.01.23 | ₩104,824 | ₩105,212 | ₩103,469 | ₩104,032 | -0.75% | 70.3만 |
|---|
| 2026.01.22 | ₩106,312 | ₩106,554 | ₩104,542 | ₩104,971 | -1.26% | 29.5만 |
|---|
| 2026.01.21 | ₩105,400 | ₩106,124 | ₩104,072 | ₩105,521 | +0.11% | 19만 |
|---|
| 2026.01.20 | ₩105,373 | ₩106,701 | ₩104,166 | ₩104,475 | -0.85% | 27.1만 |
|---|
| 2026.01.16 | ₩107,358 | ₩107,975 | ₩106,138 | ₩106,661 | -0.65% | 33.2만 |
|---|
| 2026.01.15 | ₩108,847 | ₩110,765 | ₩108,632 | ₩110,269 | +1.31% | 29.4만 |
|---|
| 2026.01.14 | ₩106,580 | ₩107,278 | ₩105,963 | ₩107,090 | +0.48% | 13.1만 |
|---|
| 2026.01.13 | ₩106,151 | ₩107,077 | ₩105,762 | ₩106,661 | +0.48% | 17.9만 |
|---|
| 2026.01.12 | ₩104,810 | ₩106,165 | ₩104,622 | ₩105,735 | +0.88% | 26.4만 |
|---|
| 2026.01.09 | ₩105,950 | ₩106,721 | ₩105,199 | ₩105,467 | -0.46% | 22.5만 |
|---|
| 2026.01.08 | ₩103,710 | ₩103,878 | ₩102,409 | ₩102,517 | -1.15% | 21.1만 |
|---|
| 2026.01.07 | ₩107,345 | ₩107,345 | ₩103,107 | ₩103,764 | -3.34% | 30만 |
|---|
| 2026.01.06 | ₩106,956 | ₩107,665 | ₩105,990 | ₩107,345 | +0.36% | 22.3만 |
|---|
| 2026.01.05 | ₩108,404 | ₩108,823 | ₩105,172 | ₩106,661 | -1.61% | 17.9만 |
|---|
| 2026.01.02 | ₩106,513 | ₩108,505 | ₩106,500 | ₩108,069 | +1.46% | 13.7만 |
|---|
| 2025.12.31 | ₩106,741 | ₩107,022 | ₩105,816 | ₩105,883 | -0.80% | 13.4만 |
|---|
| 2025.12.30 | ₩106,822 | ₩106,835 | ₩106,352 | ₩106,728 | -0.09% | 16만 |
|---|
| 2025.12.29 | ₩106,339 | ₩107,345 | ₩106,339 | ₩106,594 | +0.24% | 19.1만 |
|---|
| 2025.12.26 | ₩106,768 | ₩106,768 | ₩106,118 | ₩106,594 | -0.16% | 10.1만 |
|---|
| 2025.12.24 | ₩106,245 | ₩106,768 | ₩105,762 | ₩106,728 | +0.45% | 9.8만 |
|---|
| 2025.12.23 | ₩105,360 | ₩106,594 | ₩105,360 | ₩106,178 | +0.78% | 11.6만 |
|---|
| 2025.12.22 | ₩105,427 | ₩105,963 | ₩104,783 | ₩105,749 | +0.31% | 12.2만 |
|---|
| 2025.12.19 | ₩106,795 | ₩107,707 | ₩105,427 | ₩105,507 | -1.21% | 9.1만 |
|---|
| 2025.12.18 | ₩106,285 | ₩107,995 | ₩105,588 | ₩106,728 | +0.42% | 17.2만 |
|---|
| 2025.12.17 | ₩107,801 | ₩107,801 | ₩103,981 | ₩104,354 | -3.20% | 23.3만 |
|---|
| 2025.12.16 | ₩106,674 | ₩107,854 | ₩106,138 | ₩107,506 | +0.78% | 27.6만 |
|---|
| 2025.12.15 | ₩107,003 | ₩107,157 | ₩106,091 | ₩106,741 | -0.24% | 16.9만 |
|---|
| 2025.12.12 | ₩108,109 | ₩108,740 | ₩105,722 | ₩106,178 | -1.79% | 13.9만 |
|---|
| 2025.12.11 | ₩105,856 | ₩108,096 | ₩105,646 | ₩108,002 | +2.03% | 15.7만 |
|---|
| 2025.12.10 | ₩105,762 | ₩106,324 | ₩104,461 | ₩106,178 | +0.39% | 18.9만 |
|---|
| 2025.12.09 | ₩106,151 | ₩107,318 | ₩105,762 | ₩105,789 | -0.34% | 12.8만 |
|---|
| 2025.12.08 | ₩107,050 | ₩107,050 | ₩105,695 | ₩105,977 | -1.00% | 17.6만 |
|---|
| 2025.12.05 | ₩109,035 | ₩109,035 | ₩106,910 | ₩107,023 | -1.85% | 20.2만 |
|---|
| 2025.12.04 | ₩108,592 | ₩109,652 | ₩108,029 | ₩108,914 | +0.30% | 14.8만 |
|---|
| 2025.12.03 | ₩108,847 | ₩109,173 | ₩108,002 | ₩108,471 | -0.35% | 16.2만 |
|---|
| 2025.12.02 | ₩110,456 | ₩110,497 | ₩108,713 | ₩108,820 | -1.48% | 23.1만 |
|---|
| 2025.12.01 | ₩112,227 | ₩112,227 | ₩109,902 | ₩110,000 | -1.98% | 13.9만 |
|---|
| 2025.11.28 | ₩112,575 | ₩113,072 | ₩112,253 | ₩112,870 | +0.26% | 18.6만 |
|---|
| 2025.11.26 | ₩110,725 | ₩112,092 | ₩110,725 | ₩112,052 | +1.20% | 14만 |
|---|
| 2025.11.25 | ₩110,818 | ₩110,818 | ₩108,699 | ₩109,853 | -0.87% | 12.9만 |
|---|
| 2025.11.24 | ₩108,606 | ₩110,637 | ₩107,787 | ₩110,564 | +1.80% | 15.9만 |
|---|
| 2025.11.21 | ₩109,155 | ₩109,155 | ₩106,715 | ₩108,190 | -0.88% | 15.5만 |
|---|
| 2025.11.20 | ₩112,160 | ₩113,072 | ₩108,512 | ₩108,512 | -3.25% | 16.8만 |
|---|
| 2025.11.19 | ₩109,826 | ₩111,301 | ₩109,732 | ₩110,403 | +0.53% | 23.1만 |
|---|
| 2025.11.18 | ₩109,115 | ₩110,564 | ₩108,867 | ₩109,517 | +0.37% | 13.8만 |
|---|
| 2025.11.17 | ₩109,062 | ₩110,617 | ₩108,746 | ₩109,477 | +0.38% | 16.3만 |
|---|
| 2025.11.14 | ₩107,291 | ₩109,920 | ₩106,835 | ₩108,887 | +1.49% | 18.5만 |
|---|
| 2025.11.13 | ₩110,000 | ₩110,121 | ₩108,178 | ₩108,337 | -1.51% | 25.3만 |
|---|
| 2025.11.12 | ₩111,181 | ₩111,181 | ₩109,973 | ₩110,617 | -0.51% | 24만 |
|---|
| 2025.11.11 | ₩111,757 | ₩112,052 | ₩110,096 | ₩110,711 | -0.94% | 12.6만 |
|---|
| 2025.11.10 | ₩113,165 | ₩113,585 | ₩110,818 | ₩112,052 | -0.98% | 13.7만 |
|---|
| 2025.11.07 | ₩109,276 | ₩112,119 | ₩108,726 | ₩112,119 | +2.60% | 100.8만 |
|---|
| 2025.11.06 | ₩111,248 | ₩112,280 | ₩110,295 | ₩110,523 | -0.65% | 13.5만 |
|---|
| 2025.11.05 | ₩111,730 | ₩112,736 | ₩111,040 | ₩111,864 | +0.12% | 26.1만 |
|---|
| 2025.11.04 | ₩112,280 | ₩112,616 | ₩110,873 | ₩111,408 | -0.78% | 42.1만 |
|---|
| 2025.11.03 | ₩112,347 | ₩113,420 | ₩111,509 | ₩113,152 | +0.72% | 64.4만 |
|---|
| 2025.10.31 | ₩112,495 | ₩113,072 | ₩111,006 | ₩111,999 | -0.44% | 16.3만 |
|---|
| 2025.10.30 | ₩113,353 | ₩114,748 | ₩112,320 | ₩112,455 | -0.79% | 14.6만 |
|---|
| 2025.10.29 | ₩113,139 | ₩114,882 | ₩112,837 | ₩114,010 | +0.77% | 21만 |
|---|
| 2025.10.28 | ₩115,834 | ₩115,834 | ₩112,173 | ₩113,139 | -2.33% | 30.7만 |
|---|
| 2025.10.27 | ₩116,022 | ₩116,022 | ₩113,997 | ₩115,432 | -0.51% | 22.7만 |
|---|
| 2025.10.24 | ₩113,890 | ₩115,439 | ₩113,695 | ₩115,191 | +1.14% | 16.9만 |
|---|
| 2025.10.23 | ₩112,320 | ₩113,085 | ₩111,355 | ₩112,320 | 0.00% | 26.5만 |
|---|
| 2025.10.22 | ₩112,508 | ₩112,508 | ₩109,772 | ₩111,636 | -0.77% | 31.9만 |
|---|
| 2025.10.21 | ₩114,654 | ₩114,654 | ₩111,543 | ₩111,918 | -2.39% | 19.3만 |
|---|
| 2025.10.20 | ₩116,116 | ₩116,599 | ₩114,037 | ₩114,319 | -1.55% | 49.1만 |
|---|
| 2025.10.17 | ₩116,317 | ₩116,525 | ₩114,346 | ₩115,110 | -1.04% | 14.8만 |
|---|
| 2025.10.16 | ₩117,940 | ₩118,596 | ₩116,337 | ₩116,532 | -1.19% | 23.3만 |
|---|
| 2025.10.15 | ₩116,719 | ₩118,153 | ₩115,895 | ₩117,377 | +0.56% | 23.9만 |
|---|
| 2025.10.14 | ₩114,909 | ₩116,693 | ₩114,372 | ₩115,687 | +0.68% | 19.5만 |
|---|
| 2025.10.13 | ₩114,292 | ₩116,447 | ₩114,077 | ₩115,807 | +1.33% | 23.8만 |
|---|
| 2025.10.10 | ₩116,491 | ₩116,880 | ₩113,125 | ₩113,380 | -2.67% | 37.8만 |
|---|