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 | ₩100,782 | ₩102,483 | ₩100,782 | ₩102,308 | +1.51% | 14.8만 |
| 2026.10.08 | ₩102,107 | ₩102,990 | ₩99,871 | ₩100,434 | -1.64% | 64.4만 |
| 2026.10.07 | ₩100,487 | ₩102,776 | ₩100,367 | ₩102,308 | +1.81% | 13.7만 |
| 2026.10.06 | ₩98,961 | ₩102,134 | ₩98,961 | ₩101,812 | +2.88% | 36만 |
| 2026.10.05 | ₩95,682 | ₩97,301 | ₩95,012 | ₩96,418 | +0.77% | 14.5만 |
| 2026.10.02 | ₩95,856 | ₩96,378 | ₩94,336 | ₩95,267 | -0.61% | 17.3만 |
| 2026.10.01 | ₩94,249 | ₩95,200 | ₩93,567 | ₩94,812 | +0.60% | 32.4만 |
| 2026.09.30 | ₩95,093 | ₩95,374 | ₩93,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,942 |
| -1.21% |
| 27만 |
| 2026.09.29 | ₩93,553 | ₩95,280 | ₩93,527 | ₩95,106 | +1.66% | 20.7만 |
|---|
| 2026.09.28 | ₩93,888 | ₩93,975 | ₩92,978 | ₩93,513 | -0.40% | 11.4만 |
|---|
| 2026.09.25 | ₩93,594 | ₩94,209 | ₩92,964 | ₩94,089 | +0.53% | 11만 |
|---|
| 2026.09.24 | ₩94,102 | ₩94,229 | ₩93,192 | ₩93,473 | -0.67% | 10.1만 |
|---|
| 2026.09.23 | ₩94,999 | ₩95,039 | ₩93,741 | ₩94,196 | -0.85% | 12.6만 |
|---|
| 2026.09.22 | ₩95,802 | ₩96,271 | ₩95,253 | ₩95,280 | -0.54% | 14.1만 |
|---|
| 2026.09.21 | ₩95,869 | ₩96,311 | ₩94,812 | ₩95,722 | -0.15% | 20.1만 |
|---|
| 2026.09.18 | ₩96,913 | ₩96,967 | ₩95,749 | ₩95,816 | -1.13% | 12.6만 |
|---|
| 2026.09.17 | ₩97,101 | ₩98,099 | ₩96,699 | ₩97,248 | +0.15% | 10.7만 |
|---|
| 2026.09.16 | ₩96,860 | ₩97,127 | ₩95,762 | ₩96,271 | -0.61% | 19.7만 |
|---|
| 2026.09.15 | ₩97,649 | ₩97,649 | ₩95,936 | ₩96,083 | -1.60% | 21.5만 |
|---|
| 2026.09.14 | ₩99,443 | ₩99,443 | ₩97,141 | ₩97,221 | -2.23% | 19.8만 |
|---|
| 2026.09.11 | ₩101,170 | ₩101,337 | ₩100,072 | ₩100,340 | -0.82% | 11.1만 |
|---|
| 2026.09.10 | ₩101,505 | ₩102,268 | ₩100,313 | ₩100,340 | -1.15% | 11.5만 |
|---|
| 2026.09.09 | ₩102,763 | ₩103,097 | ₩101,491 | ₩101,946 | -0.79% | 16.3만 |
|---|
| 2026.09.08 | ₩102,107 | ₩104,021 | ₩102,107 | ₩103,151 | +1.02% | 16.4만 |
|---|
| 2026.09.04 | ₩100,153 | ₩102,000 | ₩100,153 | ₩101,960 | +1.80% | 15.4만 |
|---|
| 2026.09.03 | ₩100,554 | ₩101,665 | ₩100,246 | ₩100,648 | +0.09% | 23.2만 |
|---|
| 2026.09.02 | ₩98,841 | ₩100,273 | ₩98,332 | ₩100,099 | +1.27% | 21.7만 |
|---|
| 2026.09.01 | ₩98,613 | ₩99,778 | ₩98,051 | ₩99,068 | +0.46% | 30.2만 |
|---|
| 2026.08.31 | ₩98,386 | ₩99,122 | ₩98,064 | ₩98,734 | +0.35% | 12.2만 |
|---|
| 2026.08.28 | ₩100,380 | ₩100,460 | ₩98,572 | ₩98,760 | -1.61% | 19.4만 |
|---|
| 2026.08.27 | ₩100,112 | ₩100,514 | ₩99,483 | ₩100,059 | -0.05% | 15.9만 |
|---|
| 2026.08.26 | ₩99,858 | ₩101,223 | ₩99,858 | ₩100,501 | +0.64% | 13.3만 |
|---|
| 2026.08.25 | ₩99,845 | ₩100,353 | ₩99,390 | ₩99,871 | +0.03% | 13.5만 |
|---|
| 2026.08.24 | ₩99,135 | ₩99,584 | ₩98,519 | ₩99,256 | +0.12% | 20.6만 |
|---|
| 2026.08.21 | ₩101,518 | ₩101,518 | ₩99,095 | ₩99,095 | -2.39% | 42.4만 |
|---|
| 2026.08.20 | ₩101,745 | ₩102,468 | ₩101,009 | ₩101,143 | -0.59% | 14.4만 |
|---|
| 2026.08.19 | ₩102,348 | ₩102,551 | ₩101,545 | ₩102,174 | -0.17% | 14.1만 |
|---|
| 2026.08.18 | ₩104,275 | ₩104,784 | ₩101,331 | ₩101,652 | -2.52% | 23만 |
|---|
| 2026.08.17 | ₩104,864 | ₩105,092 | ₩103,486 | ₩104,235 | -0.60% | 13.4만 |
|---|
| 2026.08.14 | ₩103,968 | ₩105,245 | ₩103,968 | ₩104,878 | +0.88% | 15.3만 |
|---|
| 2026.08.13 | ₩104,275 | ₩104,744 | ₩103,566 | ₩103,860 | -0.40% | 11.1만 |
|---|
| 2026.08.12 | ₩103,793 | ₩104,583 | ₩103,499 | ₩103,901 | +0.10% | 15만 |
|---|
| 2026.08.11 | ₩101,505 | ₩103,131 | ₩101,505 | ₩102,843 | +1.32% | 9.2만 |
|---|
| 2026.08.10 | ₩102,241 | ₩102,589 | ₩101,197 | ₩101,411 | -0.81% | 16.2만 |
|---|
| 2026.08.07 | ₩101,397 | ₩103,044 | ₩100,561 | ₩102,455 | +1.04% | 15.6만 |
|---|
| 2026.08.06 | ₩102,723 | ₩103,593 | ₩101,357 | ₩101,598 | -1.09% | 13.1만 |
|---|
| 2026.08.05 | ₩103,593 | ₩103,593 | ₩101,318 | ₩101,772 | -1.76% | 21.8만 |
|---|
| 2026.08.04 | ₩105,333 | ₩105,333 | ₩102,435 | ₩103,245 | -1.98% | 19.5만 |
|---|
| 2026.08.03 | ₩103,740 | ₩105,487 | ₩103,031 | ₩105,333 | +1.54% | 12.4만 |
|---|
| 2026.07.31 | ₩104,530 | ₩104,717 | ₩103,700 | ₩103,834 | -0.67% | 28.9만 |
|---|
| 2026.07.30 | ₩104,249 | ₩105,159 | ₩103,646 | ₩103,860 | -0.37% | 15.6만 |
|---|
| 2026.07.29 | ₩105,721 | ₩105,721 | ₩102,883 | ₩103,031 | -2.54% | 11.3만 |
|---|
| 2026.07.28 | ₩107,260 | ₩107,354 | ₩105,440 | ₩105,453 | -1.68% | 20.9만 |
|---|
| 2026.07.27 | ₩109,991 | ₩109,991 | ₩107,354 | ₩107,689 | -2.09% | 12.4만 |
|---|
| 2026.07.24 | ₩111,062 | ₩111,356 | ₩109,421 | ₩109,804 | -1.13% | 7.5만 |
|---|
| 2026.07.23 | ₩109,255 | ₩110,687 | ₩109,255 | ₩110,647 | +1.27% | 8.2만 |
|---|
| 2026.07.22 | ₩107,301 | ₩109,924 | ₩107,301 | ₩109,817 | +2.35% | 13.1만 |
|---|
| 2026.07.21 | ₩106,819 | ₩107,475 | ₩106,163 | ₩106,912 | +0.09% | 12.6만 |
|---|
| 2026.07.20 | ₩107,582 | ₩108,465 | ₩106,243 | ₩106,310 | -1.18% | 10.3만 |
|---|
| 2026.07.17 | ₩107,675 | ₩108,595 | ₩106,953 | ₩107,073 | -0.56% | 7.8만 |
|---|
| 2026.07.16 | ₩108,532 | ₩108,572 | ₩106,678 | ₩107,649 | -0.81% | 7.7만 |
|---|
| 2026.07.15 | ₩110,232 | ₩111,169 | ₩108,760 | ₩108,880 | -1.23% | 9.5만 |
|---|
| 2026.07.14 | ₩110,888 | ₩112,039 | ₩109,442 | ₩109,710 | -1.06% | 8.8만 |
|---|
| 2026.07.13 | ₩108,934 | ₩110,105 | ₩108,934 | ₩109,964 | +0.95% | 9만 |
|---|
| 2026.07.10 | ₩108,264 | ₩109,434 | ₩108,264 | ₩109,108 | +0.78% | 29.5만 |
|---|
| 2026.07.09 | ₩108,827 | ₩109,349 | ₩108,389 | ₩108,412 | -0.38% | 8.1만 |
|---|
| 2026.07.08 | ₩108,305 | ₩108,666 | ₩107,568 | ₩107,983 | -0.30% | 8.5만 |
|---|
| 2026.07.07 | ₩108,800 | ₩109,938 | ₩108,612 | ₩108,666 | -0.12% | 9.7만 |
|---|
| 2026.07.06 | ₩108,786 | ₩109,416 | ₩107,997 | ₩108,666 | -0.11% | 13.8만 |
|---|
| 2026.07.02 | ₩107,515 | ₩108,612 | ₩107,515 | ₩108,479 | +0.90% | 10만 |
|---|
| 2026.07.01 | ₩108,987 | ₩109,001 | ₩106,504 | ₩106,966 | -1.85% | 11.1만 |
|---|
| 2026.06.30 | ₩111,651 | ₩111,858 | ₩109,349 | ₩109,416 | -2.00% | 7.7만 |
|---|
| 2026.06.29 | ₩112,534 | ₩112,722 | ₩111,303 | ₩111,758 | -0.69% | 10.5만 |
|---|
| 2026.06.26 | ₩112,186 | ₩112,829 | ₩111,564 | ₩112,829 | +0.57% | 7.2만 |
|---|
| 2026.06.25 | ₩111,638 | ₩113,110 | ₩111,490 | ₩112,360 | +0.65% | 10.9만 |
|---|
| 2026.06.24 | ₩110,620 | ₩111,149 | ₩110,037 | ₩110,794 | +0.16% | 7만 |
|---|
| 2026.06.23 | ₩109,335 | ₩110,687 | ₩108,619 | ₩110,219 | +0.81% | 6.2만 |
|---|
| 2026.06.22 | ₩109,442 | ₩111,330 | ₩109,442 | ₩110,754 | +1.20% | 12.1만 |
|---|
| 2026.06.18 | ₩109,295 | ₩111,972 | ₩109,081 | ₩110,045 | +0.69% | 17.8만 |
|---|
| 2026.06.17 | ₩109,041 | ₩109,656 | ₩107,742 | ₩108,211 | -0.76% | 14.2만 |
|---|
| 2026.06.16 | ₩107,756 | ₩110,473 | ₩107,756 | ₩109,201 | +1.34% | 16만 |
|---|
| 2026.06.15 | ₩106,270 | ₩108,117 | ₩105,808 | ₩107,515 | +1.17% | 14.8만 |
|---|
| 2026.06.12 | ₩104,316 | ₩105,775 | ₩104,316 | ₩105,547 | +1.18% | 25.6만 |
|---|
| 2026.06.11 | ₩103,713 | ₩104,757 | ₩103,686 | ₩103,927 | +0.21% | 12.1만 |
|---|
| 2026.06.10 | ₩104,543 | ₩104,931 | ₩102,903 | ₩103,084 | -1.40% | 8.6만 |
|---|
| 2026.06.09 | ₩104,650 | ₩104,664 | ₩103,459 | ₩104,664 | +0.01% | 22.3만 |
|---|
| 2026.06.08 | ₩105,654 | ₩105,654 | ₩103,820 | ₩103,834 | -1.72% | 17.1만 |
|---|
| 2026.06.05 | ₩105,788 | ₩106,096 | ₩105,183 | ₩105,507 | -0.27% | 8만 |
|---|
| 2026.06.04 | ₩105,400 | ₩105,868 | ₩104,222 | ₩105,708 | +0.29% | 8.9만 |
|---|
| 2026.06.03 | ₩106,270 | ₩107,301 | ₩105,360 | ₩105,360 | -0.86% | 9.1만 |
|---|
| 2026.06.02 | ₩104,490 | ₩106,671 | ₩104,262 | ₩106,404 | +1.83% | 18.6만 |
|---|
| 2026.06.01 | ₩106,390 | ₩106,390 | ₩104,195 | ₩104,262 | -2.00% | 27.8만 |
|---|
| 2026.05.29 | ₩108,291 | ₩108,699 | ₩107,301 | ₩107,823 | -0.43% | 9.3만 |
|---|
| 2026.05.28 | ₩109,014 | ₩109,335 | ₩107,903 | ₩108,050 | -0.88% | 12.4만 |
|---|
| 2026.05.27 | ₩110,433 | ₩110,433 | ₩108,893 | ₩109,335 | -0.99% | 14.7만 |
|---|
| 2026.05.26 | ₩110,085 | ₩111,212 | ₩109,871 | ₩110,553 | +0.43% | 12.1만 |
|---|
| 2026.05.22 | ₩107,769 | ₩109,569 | ₩107,756 | ₩109,188 | +1.32% | 18.9만 |
|---|
| 2026.05.21 | ₩105,534 | ₩107,461 | ₩105,534 | ₩107,381 | +1.75% | 16.6만 |
|---|
| 2026.05.20 | ₩104,771 | ₩106,175 | ₩104,556 | ₩105,721 | +0.91% | 22.1만 |
|---|
| 2026.05.19 | ₩102,214 | ₩103,271 | ₩101,906 | ₩103,138 | +0.90% | 219.6만 |
|---|
| 2026.05.18 | ₩103,686 | ₩103,814 | ₩101,879 | ₩102,736 | -0.92% | 24만 |
|---|
| 2026.05.15 | ₩105,734 | ₩105,734 | ₩103,392 | ₩103,405 | -2.20% | 20.6만 |
|---|
| 2026.05.14 | ₩105,641 | ₩106,430 | ₩105,594 | ₩106,417 | +0.73% | 15.3만 |
|---|
| 2026.05.13 | ₩107,689 | ₩107,689 | ₩104,630 | ₩105,855 | -1.70% | 26.8만 |
|---|
| 2026.05.12 | ₩108,653 | ₩108,679 | ₩107,528 | ₩108,371 | -0.26% | 13.4만 |
|---|
| 2026.05.11 | ₩109,402 | ₩109,750 | ₩108,137 | ₩109,295 | -0.10% | 18.5만 |
|---|
| 2026.05.08 | ₩110,634 | ₩110,968 | ₩108,358 | ₩108,412 | -2.01% | 15.1만 |
|---|
| 2026.05.07 | ₩112,360 | ₩112,655 | ₩109,690 | ₩109,764 | -2.31% | 15.3만 |
|---|
| 2026.05.06 | ₩113,016 | ₩113,204 | ₩111,116 | ₩112,119 | -0.79% | 15.2만 |
|---|
| 2026.05.05 | ₩113,364 | ₩113,819 | ₩112,668 | ₩112,775 | -0.52% | 11.2만 |
|---|
| 2026.05.04 | ₩111,812 | ₩113,478 | ₩111,370 | ₩112,775 | +0.86% | 10.3만 |
|---|
| 2026.05.01 | ₩112,548 | ₩113,953 | ₩111,691 | ₩111,879 | -0.59% | 13.2만 |
|---|
| 2026.04.30 | ₩109,764 | ₩112,628 | ₩109,764 | ₩112,615 | +2.60% | 10.8만 |
|---|
| 2026.04.29 | ₩111,169 | ₩111,169 | ₩108,827 | ₩109,161 | -1.81% | 6.6만 |
|---|
| 2026.04.28 | ₩111,919 | ₩111,919 | ₩110,743 | ₩111,129 | -0.71% | 13.9만 |
|---|
| 2026.04.27 | ₩112,032 | ₩112,463 | ₩110,808 | ₩112,119 | +0.08% | 25.2만 |
|---|
| 2026.04.24 | ₩109,911 | ₩111,758 | ₩109,128 | ₩111,611 | +1.55% | 31.4만 |
|---|
| 2026.04.23 | ₩108,197 | ₩109,884 | ₩108,197 | ₩109,884 | +1.56% | 10.2만 |
|---|
| 2026.04.22 | ₩107,970 | ₩108,655 | ₩106,819 | ₩107,314 | -0.61% | 8.3만 |
|---|
| 2026.04.21 | ₩110,005 | ₩110,045 | ₩106,886 | ₩106,993 | -2.74% | 22.2만 |
|---|
| 2026.04.20 | ₩111,584 | ₩111,651 | ₩109,161 | ₩109,496 | -1.87% | 9만 |
|---|
| 2026.04.17 | ₩112,494 | ₩112,588 | ₩110,608 | ₩111,651 | -0.75% | 14.3만 |
|---|
| 2026.04.16 | ₩110,660 | ₩112,133 | ₩110,660 | ₩112,053 | +1.26% | 11.9만 |
|---|
| 2026.04.15 | ₩111,129 | ₩111,276 | ₩110,031 | ₩110,647 | -0.43% | 10.4만 |
|---|
| 2026.04.14 | ₩110,232 | ₩111,263 | ₩109,442 | ₩111,075 | +0.77% | 20.1만 |
|---|
| 2026.04.13 | ₩109,295 | ₩110,256 | ₩108,853 | ₩109,656 | +0.33% | 13.6만 |
|---|
| 2026.04.10 | ₩109,911 | ₩111,156 | ₩109,656 | ₩109,871 | -0.04% | 16.2만 |
|---|
| 2026.04.09 | ₩109,656 | ₩111,996 | ₩109,656 | ₩109,750 | +0.09% | 19.5만 |
|---|
| 2026.04.08 | ₩109,951 | ₩109,951 | ₩109,014 | ₩109,764 | -0.17% | 10.7만 |
|---|
| 2026.04.07 | ₩107,448 | ₩108,612 | ₩107,448 | ₩108,452 | +0.93% | 15.4만 |
|---|
| 2026.04.06 | ₩107,970 | ₩108,436 | ₩107,649 | ₩107,916 | -0.05% | 17만 |
|---|
| 2026.04.02 | ₩107,033 | ₩108,773 | ₩106,859 | ₩108,238 | +1.13% | 12.1만 |
|---|
| 2026.04.01 | ₩107,301 | ₩108,505 | ₩107,086 | ₩107,970 | +0.62% | 15.5만 |
|---|
| 2026.03.31 | ₩106,042 | ₩106,979 | ₩104,664 | ₩106,953 | +0.86% | 14.7만 |
|---|
| 2026.03.30 | ₩108,586 | ₩108,806 | ₩106,323 | ₩106,832 | -1.61% | 21.7만 |
|---|
| 2026.03.27 | ₩106,270 | ₩108,679 | ₩106,270 | ₩107,408 | +1.07% | 18.2만 |
|---|
| 2026.03.26 | ₩105,989 | ₩106,671 | ₩105,239 | ₩106,136 | +0.14% | 18.7만 |
|---|
| 2026.03.25 | ₩107,193 | ₩107,448 | ₩106,404 | ₩106,524 | -0.62% | 22.7만 |
|---|
| 2026.03.24 | ₩103,968 | ₩106,729 | ₩103,954 | ₩105,801 | +1.76% | 21.5만 |
|---|
| 2026.03.23 | ₩105,119 | ₩106,002 | ₩104,108 | ₩104,664 | -0.43% | 20.9만 |
|---|
| 2026.03.20 | ₩109,429 | ₩110,018 | ₩102,602 | ₩103,111 | -5.77% | 17.8만 |
|---|
| 2026.03.19 | ₩109,911 | ₩111,051 | ₩109,094 | ₩110,607 | +0.63% | 12.7만 |
|---|
| 2026.03.18 | ₩110,245 | ₩111,812 | ₩110,245 | ₩110,821 | +0.52% | 25.8만 |
|---|
| 2026.03.17 | ₩110,553 | ₩111,037 | ₩110,272 | ₩110,312 | -0.22% | 10.9만 |
|---|
| 2026.03.16 | ₩110,593 | ₩110,593 | ₩109,489 | ₩109,924 | -0.61% | 10.5만 |
|---|
| 2026.03.13 | ₩109,228 | ₩110,286 | ₩108,960 | ₩109,268 | +0.04% | 10.7만 |
|---|
| 2026.03.12 | ₩107,086 | ₩109,509 | ₩106,779 | ₩108,238 | +1.08% | 13.3만 |
|---|
| 2026.03.11 | ₩109,723 | ₩109,764 | ₩107,267 | ₩107,662 | -1.88% | 16.4만 |
|---|
| 2026.03.10 | ₩110,312 | ₩111,611 | ₩109,777 | ₩109,924 | -0.35% | 16.8만 |
|---|
| 2026.03.09 | ₩108,452 | ₩110,774 | ₩107,635 | ₩110,660 | +2.04% | 14만 |
|---|
| 2026.03.06 | ₩110,058 | ₩110,741 | ₩109,442 | ₩109,442 | -0.56% | 15.9만 |
|---|
| 2026.03.05 | ₩110,995 | ₩111,544 | ₩110,419 | ₩111,437 | +0.40% | 10만 |
|---|
| 2026.03.04 | ₩111,678 | ₩112,434 | ₩110,527 | ₩111,785 | +0.10% | 13.1만 |
|---|
| 2026.03.03 | ₩110,379 | ₩112,287 | ₩108,719 | ₩111,437 | +0.96% | 17만 |
|---|
| 2026.03.02 | ₩113,177 | ₩114,783 | ₩112,896 | ₩112,923 | -0.22% | 33.4만 |
|---|
| 2026.02.27 | ₩113,860 | ₩114,890 | ₩113,455 | ₩114,556 | +0.61% | 21만 |
|---|
| 2026.02.26 | ₩113,779 | ₩114,596 | ₩112,474 | ₩114,529 | +0.66% | 25.9만 |
|---|
| 2026.02.25 | ₩113,458 | ₩114,890 | ₩112,414 | ₩114,676 | +1.07% | 18.8만 |
|---|
| 2026.02.24 | ₩111,437 | ₩113,297 | ₩110,045 | ₩113,284 | +1.66% | 28.8만 |
|---|
| 2026.02.23 | ₩111,316 | ₩112,749 | ₩110,484 | ₩111,410 | +0.08% | 12.5만 |
|---|
| 2026.02.20 | ₩110,808 | ₩111,751 | ₩110,674 | ₩111,651 | +0.76% | 9만 |
|---|
| 2026.02.19 | ₩110,018 | ₩110,942 | ₩109,857 | ₩110,808 | +0.72% | 21.4만 |
|---|
| 2026.02.18 | ₩112,280 | ₩112,467 | ₩109,711 | ₩110,071 | -1.97% | 22만 |
|---|
| 2026.02.17 | ₩111,704 | ₩112,816 | ₩111,343 | ₩112,200 | +0.44% | 24.4만 |
|---|
| 2026.02.13 | ₩107,756 | ₩111,604 | ₩107,756 | ₩111,383 | +3.37% | 53.4만 |
|---|
| 2026.02.12 | ₩106,886 | ₩108,651 | ₩106,886 | ₩108,037 | +1.08% | 17.9만 |
|---|
| 2026.02.11 | ₩106,497 | ₩106,631 | ₩105,413 | ₩106,256 | -0.23% | 14.5만 |
|---|
| 2026.02.10 | ₩105,253 | ₩106,377 | ₩103,807 | ₩105,668 | +0.39% | 27.4만 |
|---|
| 2026.02.09 | ₩103,231 | ₩104,249 | ₩102,725 | ₩104,088 | +0.83% | 15만 |
|---|
| 2026.02.06 | ₩102,455 | ₩103,330 | ₩101,933 | ₩102,897 | +0.43% | 21.5만 |
|---|
| 2026.02.05 | ₩100,286 | ₩101,063 | ₩99,858 | ₩100,782 | +0.49% | 23.1만 |
|---|
| 2026.02.04 | ₩103,285 | ₩103,285 | ₩100,219 | ₩100,380 | -2.81% | 33.7만 |
|---|
| 2026.02.03 | ₩102,508 | ₩103,312 | ₩101,906 | ₩102,964 | +0.44% | 21.9만 |
|---|
| 2026.02.02 | ₩103,793 | ₩104,155 | ₩102,013 | ₩102,160 | -1.57% | 114만 |
|---|
| 2026.01.30 | ₩104,664 | ₩105,159 | ₩102,937 | ₩103,941 | -0.69% | 12.3만 |
|---|
| 2026.01.29 | ₩105,574 | ₩106,491 | ₩104,128 | ₩104,971 | -0.57% | 25.9만 |
|---|
| 2026.01.28 | ₩105,641 | ₩105,801 | ₩104,891 | ₩105,480 | -0.15% | 11.5만 |
|---|
| 2026.01.27 | ₩103,834 | ₩105,602 | ₩103,494 | ₩105,507 | +1.61% | 17.6만 |
|---|
| 2026.01.26 | ₩103,887 | ₩105,025 | ₩103,713 | ₩103,727 | -0.15% | 16.9만 |
|---|
| 2026.01.23 | ₩104,623 | ₩105,012 | ₩103,271 | ₩103,834 | -0.75% | 70.3만 |
|---|
| 2026.01.22 | ₩106,109 | ₩106,350 | ₩104,342 | ₩104,771 | -1.26% | 29.5만 |
|---|
| 2026.01.21 | ₩105,199 | ₩105,922 | ₩103,874 | ₩105,319 | +0.11% | 19만 |
|---|
| 2026.01.20 | ₩105,172 | ₩106,497 | ₩103,968 | ₩104,275 | -0.85% | 27.1만 |
|---|
| 2026.01.16 | ₩107,153 | ₩107,769 | ₩105,935 | ₩106,457 | -0.65% | 33.2만 |
|---|
| 2026.01.15 | ₩108,639 | ₩110,553 | ₩108,425 | ₩110,058 | +1.31% | 29.4만 |
|---|
| 2026.01.14 | ₩106,377 | ₩107,073 | ₩105,761 | ₩106,886 | +0.48% | 13.1만 |
|---|
| 2026.01.13 | ₩105,949 | ₩106,872 | ₩105,560 | ₩106,457 | +0.48% | 17.9만 |
|---|
| 2026.01.12 | ₩104,610 | ₩105,962 | ₩104,423 | ₩105,534 | +0.88% | 26.4만 |
|---|
| 2026.01.09 | ₩105,748 | ₩106,517 | ₩104,998 | ₩105,266 | -0.46% | 22.5만 |
|---|
| 2026.01.08 | ₩103,512 | ₩103,680 | ₩102,214 | ₩102,321 | -1.15% | 21.1만 |
|---|
| 2026.01.07 | ₩107,140 | ₩107,140 | ₩102,910 | ₩103,566 | -3.34% | 30만 |
|---|
| 2026.01.06 | ₩106,752 | ₩107,460 | ₩105,788 | ₩107,140 | +0.36% | 22.3만 |
|---|
| 2026.01.05 | ₩108,197 | ₩108,615 | ₩104,971 | ₩106,457 | -1.61% | 17.9만 |
|---|
| 2026.01.02 | ₩106,310 | ₩108,298 | ₩106,297 | ₩107,863 | +1.46% | 13.7만 |
|---|
| 2025.12.31 | ₩106,538 | ₩106,817 | ₩105,614 | ₩105,681 | -0.80% | 13.4만 |
|---|
| 2025.12.30 | ₩106,618 | ₩106,631 | ₩106,149 | ₩106,524 | -0.09% | 16만 |
|---|
| 2025.12.29 | ₩106,136 | ₩107,140 | ₩106,136 | ₩106,390 | +0.24% | 19.1만 |
|---|
| 2025.12.26 | ₩106,564 | ₩106,564 | ₩105,915 | ₩106,390 | -0.16% | 10.1만 |
|---|
| 2025.12.24 | ₩106,042 | ₩106,564 | ₩105,560 | ₩106,524 | +0.45% | 9.8만 |
|---|
| 2025.12.23 | ₩105,159 | ₩106,390 | ₩105,159 | ₩105,975 | +0.78% | 11.6만 |
|---|
| 2025.12.22 | ₩105,226 | ₩105,761 | ₩104,583 | ₩105,547 | +0.31% | 12.2만 |
|---|
| 2025.12.19 | ₩106,591 | ₩107,501 | ₩105,226 | ₩105,306 | -1.21% | 9.1만 |
|---|
| 2025.12.18 | ₩106,082 | ₩107,789 | ₩105,386 | ₩106,524 | +0.42% | 17.2만 |
|---|
| 2025.12.17 | ₩107,595 | ₩107,595 | ₩103,783 | ₩104,155 | -3.20% | 23.3만 |
|---|
| 2025.12.16 | ₩106,471 | ₩107,649 | ₩105,935 | ₩107,301 | +0.78% | 27.6만 |
|---|
| 2025.12.15 | ₩106,799 | ₩106,953 | ₩105,888 | ₩106,538 | -0.24% | 16.9만 |
|---|
| 2025.12.12 | ₩107,903 | ₩108,532 | ₩105,520 | ₩105,975 | -1.79% | 13.9만 |
|---|
| 2025.12.11 | ₩105,654 | ₩107,890 | ₩105,444 | ₩107,796 | +2.03% | 15.7만 |
|---|
| 2025.12.10 | ₩105,560 | ₩106,121 | ₩104,262 | ₩105,975 | +0.39% | 18.9만 |
|---|
| 2025.12.09 | ₩105,949 | ₩107,113 | ₩105,560 | ₩105,587 | -0.34% | 12.8만 |
|---|
| 2025.12.08 | ₩106,845 | ₩106,845 | ₩105,493 | ₩105,775 | -1.00% | 17.6만 |
|---|
| 2025.12.05 | ₩108,827 | ₩108,827 | ₩106,706 | ₩106,819 | -1.85% | 20.2만 |
|---|
| 2025.12.04 | ₩108,385 | ₩109,442 | ₩107,823 | ₩108,706 | +0.30% | 14.8만 |
|---|
| 2025.12.03 | ₩108,639 | ₩108,964 | ₩107,796 | ₩108,264 | -0.35% | 16.2만 |
|---|
| 2025.12.02 | ₩110,245 | ₩110,286 | ₩108,505 | ₩108,612 | -1.48% | 23.1만 |
|---|
| 2025.12.01 | ₩112,012 | ₩112,012 | ₩109,693 | ₩109,790 | -1.98% | 13.9만 |
|---|
| 2025.11.28 | ₩112,360 | ₩112,856 | ₩112,039 | ₩112,655 | +0.26% | 18.6만 |
|---|
| 2025.11.26 | ₩110,513 | ₩111,879 | ₩110,513 | ₩111,838 | +1.20% | 14만 |
|---|
| 2025.11.25 | ₩110,607 | ₩110,607 | ₩108,492 | ₩109,643 | -0.87% | 12.9만 |
|---|
| 2025.11.24 | ₩108,398 | ₩110,426 | ₩107,582 | ₩110,353 | +1.80% | 15.9만 |
|---|
| 2025.11.21 | ₩108,947 | ₩108,947 | ₩106,511 | ₩107,983 | -0.88% | 15.5만 |
|---|
| 2025.11.20 | ₩111,945 | ₩112,856 | ₩108,305 | ₩108,305 | -3.25% | 16.8만 |
|---|
| 2025.11.19 | ₩109,616 | ₩111,089 | ₩109,523 | ₩110,192 | +0.53% | 23.1만 |
|---|
| 2025.11.18 | ₩108,907 | ₩110,353 | ₩108,659 | ₩109,308 | +0.37% | 13.8만 |
|---|
| 2025.11.17 | ₩108,853 | ₩110,406 | ₩108,539 | ₩109,268 | +0.38% | 16.3만 |
|---|
| 2025.11.14 | ₩107,086 | ₩109,710 | ₩106,631 | ₩108,679 | +1.49% | 18.5만 |
|---|
| 2025.11.13 | ₩109,790 | ₩109,911 | ₩107,971 | ₩108,130 | -1.51% | 25.3만 |
|---|
| 2025.11.12 | ₩110,968 | ₩110,968 | ₩109,764 | ₩110,406 | -0.51% | 24만 |
|---|
| 2025.11.11 | ₩111,544 | ₩111,838 | ₩109,885 | ₩110,500 | -0.94% | 12.6만 |
|---|
| 2025.11.10 | ₩112,949 | ₩113,368 | ₩110,607 | ₩111,838 | -0.98% | 13.7만 |
|---|
| 2025.11.07 | ₩109,068 | ₩111,905 | ₩108,519 | ₩111,905 | +2.60% | 100.8만 |
|---|
| 2025.11.06 | ₩111,035 | ₩112,066 | ₩110,085 | ₩110,312 | -0.65% | 13.5만 |
|---|
| 2025.11.05 | ₩111,517 | ₩112,521 | ₩110,828 | ₩111,651 | +0.12% | 26.1만 |
|---|
| 2025.11.04 | ₩112,066 | ₩112,401 | ₩110,662 | ₩111,196 | -0.78% | 42.1만 |
|---|
| 2025.11.03 | ₩112,133 | ₩113,204 | ₩111,296 | ₩112,936 | +0.72% | 64.4만 |
|---|
| 2025.10.31 | ₩112,280 | ₩112,856 | ₩110,794 | ₩111,785 | -0.44% | 16.3만 |
|---|
| 2025.10.30 | ₩113,137 | ₩114,529 | ₩112,106 | ₩112,240 | -0.79% | 14.6만 |
|---|
| 2025.10.29 | ₩112,923 | ₩114,663 | ₩112,621 | ₩113,793 | +0.77% | 21만 |
|---|
| 2025.10.28 | ₩115,613 | ₩115,613 | ₩111,959 | ₩112,923 | -2.33% | 30.7만 |
|---|
| 2025.10.27 | ₩115,801 | ₩115,801 | ₩113,779 | ₩115,212 | -0.51% | 22.7만 |
|---|
| 2025.10.24 | ₩113,672 | ₩115,218 | ₩113,478 | ₩114,971 | +1.14% | 16.9만 |
|---|
| 2025.10.23 | ₩112,106 | ₩112,869 | ₩111,142 | ₩112,106 | 0.00% | 26.5만 |
|---|
| 2025.10.22 | ₩112,293 | ₩112,293 | ₩109,563 | ₩111,423 | -0.77% | 31.9만 |
|---|
| 2025.10.21 | ₩114,435 | ₩114,435 | ₩111,330 | ₩111,704 | -2.39% | 19.3만 |
|---|
| 2025.10.20 | ₩115,894 | ₩116,376 | ₩113,819 | ₩114,101 | -1.55% | 49.1만 |
|---|
| 2025.10.17 | ₩116,095 | ₩116,303 | ₩114,127 | ₩114,890 | -1.04% | 14.8만 |
|---|
| 2025.10.16 | ₩117,715 | ₩118,369 | ₩116,115 | ₩116,309 | -1.19% | 23.3만 |
|---|
| 2025.10.15 | ₩116,497 | ₩117,928 | ₩115,673 | ₩117,153 | +0.56% | 23.9만 |
|---|
| 2025.10.14 | ₩114,690 | ₩116,470 | ₩114,154 | ₩115,466 | +0.68% | 19.5만 |
|---|
| 2025.10.13 | ₩114,074 | ₩116,225 | ₩113,860 | ₩115,586 | +1.33% | 23.8만 |
|---|
| 2025.10.10 | ₩116,269 | ₩116,657 | ₩112,909 | ₩113,164 | -2.67% | 37.8만 |
|---|