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 | ₩100,982 | ₩102,687 | ₩100,982 | ₩102,511 | +1.51% | 14.8만 |
| 2026.10.08 | ₩102,310 | ₩103,195 | ₩100,070 | ₩100,633 | -1.64% | 64.4만 |
| 2026.10.07 | ₩100,687 | ₩102,980 | ₩100,566 | ₩102,511 | +1.81% | 13.7만 |
| 2026.10.06 | ₩99,158 | ₩102,337 | ₩99,158 | ₩102,015 | +2.88% | 36만 |
| 2026.10.05 | ₩95,872 | ₩97,495 | ₩95,201 | ₩96,610 | +0.77% | 14.5만 |
| 2026.10.02 | ₩96,046 | ₩96,569 | ₩94,524 | ₩95,456 | -0.61% | 17.3만 |
| 2026.10.01 | ₩94,437 | ₩95,389 | ₩93,753 | ₩95,000 | +0.60% | 32.4만 |
| 2026.09.30 | ₩95,282 | ₩95,563 | ₩93,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,128 |
| -1.21% |
| 27만 |
| 2026.09.29 | ₩93,739 | ₩95,469 | ₩93,712 | ₩95,295 | +1.66% | 20.7만 |
|---|
| 2026.09.28 | ₩94,075 | ₩94,162 | ₩93,163 | ₩93,699 | -0.40% | 11.4만 |
|---|
| 2026.09.25 | ₩93,779 | ₩94,396 | ₩93,149 | ₩94,276 | +0.53% | 11만 |
|---|
| 2026.09.24 | ₩94,289 | ₩94,417 | ₩93,377 | ₩93,659 | -0.67% | 10.1만 |
|---|
| 2026.09.23 | ₩95,188 | ₩95,228 | ₩93,927 | ₩94,383 | -0.85% | 12.6만 |
|---|
| 2026.09.22 | ₩95,993 | ₩96,462 | ₩95,443 | ₩95,469 | -0.54% | 14.1만 |
|---|
| 2026.09.21 | ₩96,060 | ₩96,502 | ₩95,000 | ₩95,912 | -0.15% | 20.1만 |
|---|
| 2026.09.18 | ₩97,106 | ₩97,159 | ₩95,939 | ₩96,006 | -1.13% | 12.6만 |
|---|
| 2026.09.17 | ₩97,294 | ₩98,294 | ₩96,891 | ₩97,441 | +0.15% | 10.7만 |
|---|
| 2026.09.16 | ₩97,052 | ₩97,320 | ₩95,952 | ₩96,462 | -0.61% | 19.7만 |
|---|
| 2026.09.15 | ₩97,843 | ₩97,843 | ₩96,127 | ₩96,274 | -1.60% | 21.5만 |
|---|
| 2026.09.14 | ₩99,641 | ₩99,641 | ₩97,334 | ₩97,414 | -2.23% | 19.8만 |
|---|
| 2026.09.11 | ₩101,371 | ₩101,539 | ₩100,271 | ₩100,539 | -0.82% | 11.1만 |
|---|
| 2026.09.10 | ₩101,706 | ₩102,471 | ₩100,513 | ₩100,539 | -1.15% | 11.5만 |
|---|
| 2026.09.09 | ₩102,967 | ₩103,302 | ₩101,693 | ₩102,149 | -0.79% | 16.3만 |
|---|
| 2026.09.08 | ₩102,310 | ₩104,228 | ₩102,310 | ₩103,356 | +1.02% | 16.4만 |
|---|
| 2026.09.04 | ₩100,352 | ₩102,202 | ₩100,352 | ₩102,162 | +1.80% | 15.4만 |
|---|
| 2026.09.03 | ₩100,754 | ₩101,867 | ₩100,445 | ₩100,848 | +0.09% | 23.2만 |
|---|
| 2026.09.02 | ₩99,037 | ₩100,472 | ₩98,527 | ₩100,298 | +1.27% | 21.7만 |
|---|
| 2026.09.01 | ₩98,809 | ₩99,976 | ₩98,246 | ₩99,265 | +0.46% | 30.2만 |
|---|
| 2026.08.31 | ₩98,581 | ₩99,319 | ₩98,259 | ₩98,930 | +0.35% | 12.2만 |
|---|
| 2026.08.28 | ₩100,580 | ₩100,660 | ₩98,768 | ₩98,957 | -1.61% | 19.4만 |
|---|
| 2026.08.27 | ₩100,311 | ₩100,714 | ₩99,681 | ₩100,258 | -0.05% | 15.9만 |
|---|
| 2026.08.26 | ₩100,057 | ₩101,425 | ₩100,057 | ₩100,700 | +0.64% | 13.3만 |
|---|
| 2026.08.25 | ₩100,043 | ₩100,553 | ₩99,587 | ₩100,070 | +0.03% | 13.5만 |
|---|
| 2026.08.24 | ₩99,332 | ₩99,782 | ₩98,715 | ₩99,453 | +0.12% | 20.6만 |
|---|
| 2026.08.21 | ₩101,720 | ₩101,720 | ₩99,292 | ₩99,292 | -2.39% | 42.4만 |
|---|
| 2026.08.20 | ₩101,948 | ₩102,672 | ₩101,210 | ₩101,344 | -0.59% | 14.4만 |
|---|
| 2026.08.19 | ₩102,551 | ₩102,755 | ₩101,746 | ₩102,377 | -0.17% | 14.1만 |
|---|
| 2026.08.18 | ₩104,483 | ₩104,992 | ₩101,532 | ₩101,854 | -2.52% | 23만 |
|---|
| 2026.08.17 | ₩105,073 | ₩105,301 | ₩103,691 | ₩104,442 | -0.60% | 13.4만 |
|---|
| 2026.08.14 | ₩104,174 | ₩105,454 | ₩104,174 | ₩105,086 | +0.88% | 15.3만 |
|---|
| 2026.08.13 | ₩104,483 | ₩104,952 | ₩103,772 | ₩104,067 | -0.40% | 11.1만 |
|---|
| 2026.08.12 | ₩104,000 | ₩104,791 | ₩103,705 | ₩104,107 | +0.10% | 15만 |
|---|
| 2026.08.11 | ₩101,706 | ₩103,336 | ₩101,706 | ₩103,047 | +1.32% | 9.2만 |
|---|
| 2026.08.10 | ₩102,444 | ₩102,793 | ₩101,398 | ₩101,612 | -0.81% | 16.2만 |
|---|
| 2026.08.07 | ₩101,599 | ₩103,249 | ₩100,761 | ₩102,659 | +1.04% | 15.6만 |
|---|
| 2026.08.06 | ₩102,927 | ₩103,799 | ₩101,559 | ₩101,800 | -1.09% | 13.1만 |
|---|
| 2026.08.05 | ₩103,799 | ₩103,799 | ₩101,520 | ₩101,974 | -1.76% | 21.8만 |
|---|
| 2026.08.04 | ₩105,542 | ₩105,542 | ₩102,638 | ₩103,450 | -1.98% | 19.5만 |
|---|
| 2026.08.03 | ₩103,946 | ₩105,696 | ₩103,235 | ₩105,542 | +1.54% | 12.4만 |
|---|
| 2026.07.31 | ₩104,737 | ₩104,925 | ₩103,906 | ₩104,040 | -0.67% | 28.9만 |
|---|
| 2026.07.30 | ₩104,456 | ₩105,368 | ₩103,852 | ₩104,067 | -0.37% | 15.6만 |
|---|
| 2026.07.29 | ₩105,931 | ₩105,931 | ₩103,088 | ₩103,235 | -2.54% | 11.3만 |
|---|
| 2026.07.28 | ₩107,474 | ₩107,567 | ₩105,649 | ₩105,663 | -1.68% | 20.9만 |
|---|
| 2026.07.27 | ₩110,210 | ₩110,210 | ₩107,567 | ₩107,903 | -2.09% | 12.4만 |
|---|
| 2026.07.24 | ₩111,283 | ₩111,578 | ₩109,638 | ₩110,022 | -1.13% | 7.5만 |
|---|
| 2026.07.23 | ₩109,472 | ₩110,907 | ₩109,472 | ₩110,867 | +1.27% | 8.2만 |
|---|
| 2026.07.22 | ₩107,514 | ₩110,143 | ₩107,514 | ₩110,035 | +2.35% | 13.1만 |
|---|
| 2026.07.21 | ₩107,031 | ₩107,688 | ₩106,374 | ₩107,125 | +0.09% | 12.6만 |
|---|
| 2026.07.20 | ₩107,795 | ₩108,681 | ₩106,454 | ₩106,521 | -1.18% | 10.3만 |
|---|
| 2026.07.17 | ₩107,889 | ₩108,811 | ₩107,165 | ₩107,286 | -0.56% | 7.8만 |
|---|
| 2026.07.16 | ₩108,748 | ₩108,788 | ₩106,890 | ₩107,863 | -0.81% | 7.7만 |
|---|
| 2026.07.15 | ₩110,451 | ₩111,390 | ₩108,976 | ₩109,096 | -1.23% | 9.5만 |
|---|
| 2026.07.14 | ₩111,108 | ₩112,262 | ₩109,660 | ₩109,928 | -1.06% | 8.8만 |
|---|
| 2026.07.13 | ₩109,150 | ₩110,324 | ₩109,150 | ₩110,183 | +0.95% | 9만 |
|---|
| 2026.07.10 | ₩108,479 | ₩109,652 | ₩108,479 | ₩109,324 | +0.78% | 29.5만 |
|---|
| 2026.07.09 | ₩109,043 | ₩109,566 | ₩108,604 | ₩108,627 | -0.38% | 8.1만 |
|---|
| 2026.07.08 | ₩108,520 | ₩108,882 | ₩107,782 | ₩108,198 | -0.30% | 8.5만 |
|---|
| 2026.07.07 | ₩109,016 | ₩110,156 | ₩108,828 | ₩108,882 | -0.12% | 9.7만 |
|---|
| 2026.07.06 | ₩109,003 | ₩109,633 | ₩108,211 | ₩108,882 | -0.11% | 13.8만 |
|---|
| 2026.07.02 | ₩107,728 | ₩108,828 | ₩107,728 | ₩108,694 | +0.90% | 10만 |
|---|
| 2026.07.01 | ₩109,204 | ₩109,217 | ₩106,716 | ₩107,178 | -1.85% | 11.1만 |
|---|
| 2026.06.30 | ₩111,873 | ₩112,081 | ₩109,566 | ₩109,633 | -2.00% | 7.7만 |
|---|
| 2026.06.29 | ₩112,758 | ₩112,946 | ₩111,524 | ₩111,980 | -0.69% | 10.5만 |
|---|
| 2026.06.26 | ₩112,409 | ₩113,053 | ₩111,786 | ₩113,053 | +0.57% | 7.2만 |
|---|
| 2026.06.25 | ₩111,859 | ₩113,335 | ₩111,712 | ₩112,584 | +0.65% | 10.9만 |
|---|
| 2026.06.24 | ₩110,840 | ₩111,370 | ₩110,255 | ₩111,014 | +0.16% | 7만 |
|---|
| 2026.06.23 | ₩109,552 | ₩110,907 | ₩108,835 | ₩110,438 | +0.81% | 6.2만 |
|---|
| 2026.06.22 | ₩109,660 | ₩111,551 | ₩109,660 | ₩110,974 | +1.20% | 12.1만 |
|---|
| 2026.06.18 | ₩109,512 | ₩112,195 | ₩109,298 | ₩110,263 | +0.69% | 17.8만 |
|---|
| 2026.06.17 | ₩109,257 | ₩109,874 | ₩107,956 | ₩108,426 | -0.76% | 14.2만 |
|---|
| 2026.06.16 | ₩107,970 | ₩110,693 | ₩107,970 | ₩109,418 | +1.34% | 16만 |
|---|
| 2026.06.15 | ₩106,481 | ₩108,332 | ₩106,018 | ₩107,728 | +1.17% | 14.8만 |
|---|
| 2026.06.12 | ₩104,523 | ₩105,985 | ₩104,523 | ₩105,757 | +1.18% | 25.6만 |
|---|
| 2026.06.11 | ₩103,919 | ₩104,965 | ₩103,892 | ₩104,134 | +0.21% | 12.1만 |
|---|
| 2026.06.10 | ₩104,751 | ₩105,140 | ₩103,108 | ₩103,289 | -1.40% | 8.6만 |
|---|
| 2026.06.09 | ₩104,858 | ₩104,872 | ₩103,664 | ₩104,872 | +0.01% | 22.3만 |
|---|
| 2026.06.08 | ₩105,864 | ₩105,864 | ₩104,027 | ₩104,040 | -1.72% | 17.1만 |
|---|
| 2026.06.05 | ₩105,998 | ₩106,307 | ₩105,392 | ₩105,717 | -0.27% | 8만 |
|---|
| 2026.06.04 | ₩105,609 | ₩106,079 | ₩104,429 | ₩105,918 | +0.29% | 8.9만 |
|---|
| 2026.06.03 | ₩106,481 | ₩107,514 | ₩105,569 | ₩105,569 | -0.86% | 9.1만 |
|---|
| 2026.06.02 | ₩104,697 | ₩106,883 | ₩104,469 | ₩106,615 | +1.83% | 18.6만 |
|---|
| 2026.06.01 | ₩106,602 | ₩106,602 | ₩104,402 | ₩104,469 | -2.00% | 27.8만 |
|---|
| 2026.05.29 | ₩108,506 | ₩108,915 | ₩107,514 | ₩108,037 | -0.43% | 9.3만 |
|---|
| 2026.05.28 | ₩109,231 | ₩109,552 | ₩108,117 | ₩108,265 | -0.88% | 12.4만 |
|---|
| 2026.05.27 | ₩110,652 | ₩110,652 | ₩109,110 | ₩109,552 | -0.99% | 14.7만 |
|---|
| 2026.05.26 | ₩110,304 | ₩111,433 | ₩110,089 | ₩110,773 | +0.43% | 12.1만 |
|---|
| 2026.05.22 | ₩107,983 | ₩109,787 | ₩107,970 | ₩109,405 | +1.32% | 18.9만 |
|---|
| 2026.05.21 | ₩105,743 | ₩107,675 | ₩105,743 | ₩107,594 | +1.75% | 16.6만 |
|---|
| 2026.05.20 | ₩104,979 | ₩106,386 | ₩104,764 | ₩105,931 | +0.91% | 22.1만 |
|---|
| 2026.05.19 | ₩102,417 | ₩103,477 | ₩102,109 | ₩103,343 | +0.90% | 219.6만 |
|---|
| 2026.05.18 | ₩103,892 | ₩104,020 | ₩102,082 | ₩102,940 | -0.92% | 24만 |
|---|
| 2026.05.15 | ₩105,945 | ₩105,945 | ₩103,597 | ₩103,611 | -2.20% | 20.6만 |
|---|
| 2026.05.14 | ₩105,851 | ₩106,642 | ₩105,804 | ₩106,629 | +0.73% | 15.3만 |
|---|
| 2026.05.13 | ₩107,903 | ₩107,903 | ₩104,838 | ₩106,065 | -1.70% | 26.8만 |
|---|
| 2026.05.12 | ₩108,868 | ₩108,895 | ₩107,742 | ₩108,587 | -0.26% | 13.4만 |
|---|
| 2026.05.11 | ₩109,620 | ₩109,968 | ₩108,352 | ₩109,512 | -0.10% | 18.5만 |
|---|
| 2026.05.08 | ₩110,853 | ₩111,189 | ₩108,573 | ₩108,627 | -2.01% | 15.1만 |
|---|
| 2026.05.07 | ₩112,584 | ₩112,879 | ₩109,908 | ₩109,982 | -2.31% | 15.3만 |
|---|
| 2026.05.06 | ₩113,241 | ₩113,429 | ₩111,336 | ₩112,342 | -0.79% | 15.2만 |
|---|
| 2026.05.05 | ₩113,590 | ₩114,046 | ₩112,892 | ₩112,999 | -0.52% | 11.2만 |
|---|
| 2026.05.04 | ₩112,034 | ₩113,704 | ₩111,591 | ₩112,999 | +0.86% | 10.3만 |
|---|
| 2026.05.01 | ₩112,771 | ₩114,180 | ₩111,913 | ₩112,101 | -0.59% | 13.2만 |
|---|
| 2026.04.30 | ₩109,982 | ₩112,852 | ₩109,982 | ₩112,839 | +2.60% | 10.8만 |
|---|
| 2026.04.29 | ₩111,390 | ₩111,390 | ₩109,043 | ₩109,378 | -1.81% | 6.6만 |
|---|
| 2026.04.28 | ₩112,141 | ₩112,141 | ₩110,963 | ₩111,350 | -0.71% | 13.9만 |
|---|
| 2026.04.27 | ₩112,255 | ₩112,687 | ₩111,028 | ₩112,342 | +0.08% | 25.2만 |
|---|
| 2026.04.24 | ₩110,129 | ₩111,980 | ₩109,345 | ₩111,833 | +1.55% | 31.4만 |
|---|
| 2026.04.23 | ₩108,412 | ₩110,102 | ₩108,412 | ₩110,102 | +1.56% | 10.2만 |
|---|
| 2026.04.22 | ₩108,184 | ₩108,871 | ₩107,031 | ₩107,527 | -0.61% | 8.3만 |
|---|
| 2026.04.21 | ₩110,223 | ₩110,263 | ₩107,098 | ₩107,205 | -2.74% | 22.2만 |
|---|
| 2026.04.20 | ₩111,806 | ₩111,873 | ₩109,378 | ₩109,713 | -1.87% | 9만 |
|---|
| 2026.04.17 | ₩112,718 | ₩112,812 | ₩110,828 | ₩111,873 | -0.75% | 14.3만 |
|---|
| 2026.04.16 | ₩110,880 | ₩112,356 | ₩110,880 | ₩112,275 | +1.26% | 11.9만 |
|---|
| 2026.04.15 | ₩111,350 | ₩111,497 | ₩110,250 | ₩110,867 | -0.43% | 10.4만 |
|---|
| 2026.04.14 | ₩110,451 | ₩111,484 | ₩109,660 | ₩111,296 | +0.77% | 20.1만 |
|---|
| 2026.04.13 | ₩109,512 | ₩110,475 | ₩109,070 | ₩109,874 | +0.33% | 13.6만 |
|---|
| 2026.04.10 | ₩110,129 | ₩111,377 | ₩109,874 | ₩110,089 | -0.04% | 16.2만 |
|---|
| 2026.04.09 | ₩109,874 | ₩112,219 | ₩109,874 | ₩109,968 | +0.09% | 19.5만 |
|---|
| 2026.04.08 | ₩110,169 | ₩110,169 | ₩109,231 | ₩109,982 | -0.17% | 10.7만 |
|---|
| 2026.04.07 | ₩107,661 | ₩108,828 | ₩107,661 | ₩108,667 | +0.93% | 15.4만 |
|---|
| 2026.04.06 | ₩108,184 | ₩108,651 | ₩107,863 | ₩108,131 | -0.05% | 17만 |
|---|
| 2026.04.02 | ₩107,246 | ₩108,989 | ₩107,071 | ₩108,453 | +1.13% | 12.1만 |
|---|
| 2026.04.01 | ₩107,514 | ₩108,721 | ₩107,299 | ₩108,184 | +0.62% | 15.5만 |
|---|
| 2026.03.31 | ₩106,253 | ₩107,192 | ₩104,872 | ₩107,165 | +0.86% | 14.7만 |
|---|
| 2026.03.30 | ₩108,801 | ₩109,023 | ₩106,535 | ₩107,044 | -1.61% | 21.7만 |
|---|
| 2026.03.27 | ₩106,481 | ₩108,895 | ₩106,481 | ₩107,621 | +1.07% | 18.2만 |
|---|
| 2026.03.26 | ₩106,199 | ₩106,883 | ₩105,448 | ₩106,347 | +0.14% | 18.7만 |
|---|
| 2026.03.25 | ₩107,407 | ₩107,661 | ₩106,615 | ₩106,736 | -0.62% | 22.7만 |
|---|
| 2026.03.24 | ₩104,174 | ₩106,941 | ₩104,161 | ₩106,012 | +1.76% | 21.5만 |
|---|
| 2026.03.23 | ₩105,328 | ₩106,213 | ₩104,315 | ₩104,872 | -0.43% | 20.9만 |
|---|
| 2026.03.20 | ₩109,646 | ₩110,237 | ₩102,806 | ₩103,316 | -5.77% | 17.8만 |
|---|
| 2026.03.19 | ₩110,129 | ₩111,272 | ₩109,311 | ₩110,827 | +0.63% | 12.7만 |
|---|
| 2026.03.18 | ₩110,465 | ₩112,034 | ₩110,465 | ₩111,041 | +0.52% | 25.8만 |
|---|
| 2026.03.17 | ₩110,773 | ₩111,257 | ₩110,491 | ₩110,532 | -0.22% | 10.9만 |
|---|
| 2026.03.16 | ₩110,813 | ₩110,813 | ₩109,707 | ₩110,143 | -0.61% | 10.5만 |
|---|
| 2026.03.13 | ₩109,445 | ₩110,505 | ₩109,177 | ₩109,485 | +0.04% | 10.7만 |
|---|
| 2026.03.12 | ₩107,299 | ₩109,727 | ₩106,991 | ₩108,453 | +1.08% | 13.3만 |
|---|
| 2026.03.11 | ₩109,941 | ₩109,982 | ₩107,480 | ₩107,876 | -1.88% | 16.4만 |
|---|
| 2026.03.10 | ₩110,532 | ₩111,833 | ₩109,995 | ₩110,143 | -0.35% | 16.8만 |
|---|
| 2026.03.09 | ₩108,667 | ₩110,994 | ₩107,849 | ₩110,880 | +2.04% | 14만 |
|---|
| 2026.03.06 | ₩110,277 | ₩110,961 | ₩109,660 | ₩109,660 | -0.56% | 15.9만 |
|---|
| 2026.03.05 | ₩111,216 | ₩111,766 | ₩110,639 | ₩111,658 | +0.40% | 10만 |
|---|
| 2026.03.04 | ₩111,900 | ₩112,657 | ₩110,746 | ₩112,007 | +0.10% | 13.1만 |
|---|
| 2026.03.03 | ₩110,599 | ₩112,510 | ₩108,936 | ₩111,658 | +0.96% | 17만 |
|---|
| 2026.03.02 | ₩113,402 | ₩115,011 | ₩113,120 | ₩113,147 | -0.22% | 33.4만 |
|---|
| 2026.02.27 | ₩114,086 | ₩115,119 | ₩113,681 | ₩114,783 | +0.61% | 21만 |
|---|
| 2026.02.26 | ₩114,005 | ₩114,824 | ₩112,698 | ₩114,756 | +0.66% | 25.9만 |
|---|
| 2026.02.25 | ₩113,684 | ₩115,119 | ₩112,637 | ₩114,904 | +1.07% | 18.8만 |
|---|
| 2026.02.24 | ₩111,658 | ₩113,523 | ₩110,263 | ₩113,509 | +1.66% | 28.8만 |
|---|
| 2026.02.23 | ₩111,538 | ₩112,973 | ₩110,703 | ₩111,631 | +0.08% | 12.5만 |
|---|
| 2026.02.20 | ₩111,028 | ₩111,973 | ₩110,894 | ₩111,873 | +0.76% | 9만 |
|---|
| 2026.02.19 | ₩110,237 | ₩111,162 | ₩110,076 | ₩111,028 | +0.72% | 21.4만 |
|---|
| 2026.02.18 | ₩112,503 | ₩112,691 | ₩109,929 | ₩110,290 | -1.97% | 22만 |
|---|
| 2026.02.17 | ₩111,926 | ₩113,040 | ₩111,564 | ₩112,423 | +0.44% | 24.4만 |
|---|
| 2026.02.13 | ₩107,970 | ₩111,826 | ₩107,970 | ₩111,605 | +3.37% | 53.4만 |
|---|
| 2026.02.12 | ₩107,098 | ₩108,867 | ₩107,098 | ₩108,251 | +1.08% | 17.9만 |
|---|
| 2026.02.11 | ₩106,709 | ₩106,843 | ₩105,623 | ₩106,468 | -0.23% | 14.5만 |
|---|
| 2026.02.10 | ₩105,462 | ₩106,588 | ₩104,013 | ₩105,877 | +0.39% | 27.4만 |
|---|
| 2026.02.09 | ₩103,436 | ₩104,456 | ₩102,929 | ₩104,295 | +0.83% | 15만 |
|---|
| 2026.02.06 | ₩102,659 | ₩103,536 | ₩102,135 | ₩103,101 | +0.43% | 21.5만 |
|---|
| 2026.02.05 | ₩100,486 | ₩101,264 | ₩100,057 | ₩100,982 | +0.49% | 23.1만 |
|---|
| 2026.02.04 | ₩103,490 | ₩103,490 | ₩100,419 | ₩100,580 | -2.81% | 33.7만 |
|---|
| 2026.02.03 | ₩102,712 | ₩103,517 | ₩102,109 | ₩103,168 | +0.44% | 21.9만 |
|---|
| 2026.02.02 | ₩104,000 | ₩104,362 | ₩102,216 | ₩102,363 | -1.57% | 114만 |
|---|
| 2026.01.30 | ₩104,872 | ₩105,368 | ₩103,141 | ₩104,147 | -0.69% | 12.3만 |
|---|
| 2026.01.29 | ₩105,784 | ₩106,702 | ₩104,335 | ₩105,180 | -0.57% | 25.9만 |
|---|
| 2026.01.28 | ₩105,851 | ₩106,012 | ₩105,100 | ₩105,690 | -0.15% | 11.5만 |
|---|
| 2026.01.27 | ₩104,040 | ₩105,812 | ₩103,699 | ₩105,717 | +1.61% | 17.6만 |
|---|
| 2026.01.26 | ₩104,094 | ₩105,234 | ₩103,919 | ₩103,933 | -0.15% | 16.9만 |
|---|
| 2026.01.23 | ₩104,831 | ₩105,220 | ₩103,477 | ₩104,040 | -0.75% | 70.3만 |
|---|
| 2026.01.22 | ₩106,320 | ₩106,562 | ₩104,550 | ₩104,979 | -1.26% | 29.5만 |
|---|
| 2026.01.21 | ₩105,408 | ₩106,132 | ₩104,080 | ₩105,529 | +0.11% | 19만 |
|---|
| 2026.01.20 | ₩105,381 | ₩106,709 | ₩104,174 | ₩104,483 | -0.85% | 27.1만 |
|---|
| 2026.01.16 | ₩107,366 | ₩107,983 | ₩106,146 | ₩106,669 | -0.65% | 33.2만 |
|---|
| 2026.01.15 | ₩108,855 | ₩110,773 | ₩108,640 | ₩110,277 | +1.31% | 29.4만 |
|---|
| 2026.01.14 | ₩106,588 | ₩107,286 | ₩105,971 | ₩107,098 | +0.48% | 13.1만 |
|---|
| 2026.01.13 | ₩106,159 | ₩107,085 | ₩105,770 | ₩106,669 | +0.48% | 17.9만 |
|---|
| 2026.01.12 | ₩104,818 | ₩106,173 | ₩104,630 | ₩105,743 | +0.88% | 26.4만 |
|---|
| 2026.01.09 | ₩105,958 | ₩106,729 | ₩105,207 | ₩105,475 | -0.46% | 22.5만 |
|---|
| 2026.01.08 | ₩103,718 | ₩103,886 | ₩102,417 | ₩102,524 | -1.15% | 21.1만 |
|---|
| 2026.01.07 | ₩107,353 | ₩107,353 | ₩103,115 | ₩103,772 | -3.34% | 30만 |
|---|
| 2026.01.06 | ₩106,964 | ₩107,673 | ₩105,998 | ₩107,353 | +0.36% | 22.3만 |
|---|
| 2026.01.05 | ₩108,412 | ₩108,831 | ₩105,180 | ₩106,669 | -1.61% | 17.9만 |
|---|
| 2026.01.02 | ₩106,521 | ₩108,513 | ₩106,508 | ₩108,077 | +1.46% | 13.7만 |
|---|
| 2025.12.31 | ₩106,749 | ₩107,030 | ₩105,824 | ₩105,891 | -0.80% | 13.4만 |
|---|
| 2025.12.30 | ₩106,830 | ₩106,843 | ₩106,360 | ₩106,736 | -0.09% | 16만 |
|---|
| 2025.12.29 | ₩106,347 | ₩107,353 | ₩106,347 | ₩106,602 | +0.24% | 19.1만 |
|---|
| 2025.12.26 | ₩106,776 | ₩106,776 | ₩106,126 | ₩106,602 | -0.16% | 10.1만 |
|---|
| 2025.12.24 | ₩106,253 | ₩106,776 | ₩105,770 | ₩106,736 | +0.45% | 9.8만 |
|---|
| 2025.12.23 | ₩105,368 | ₩106,602 | ₩105,368 | ₩106,186 | +0.78% | 11.6만 |
|---|
| 2025.12.22 | ₩105,435 | ₩105,971 | ₩104,791 | ₩105,757 | +0.31% | 12.2만 |
|---|
| 2025.12.19 | ₩106,803 | ₩107,715 | ₩105,435 | ₩105,515 | -1.21% | 9.1만 |
|---|
| 2025.12.18 | ₩106,293 | ₩108,003 | ₩105,596 | ₩106,736 | +0.42% | 17.2만 |
|---|
| 2025.12.17 | ₩107,809 | ₩107,809 | ₩103,989 | ₩104,362 | -3.20% | 23.3만 |
|---|
| 2025.12.16 | ₩106,682 | ₩107,863 | ₩106,146 | ₩107,514 | +0.78% | 27.6만 |
|---|
| 2025.12.15 | ₩107,011 | ₩107,165 | ₩106,099 | ₩106,749 | -0.24% | 16.9만 |
|---|
| 2025.12.12 | ₩108,117 | ₩108,748 | ₩105,730 | ₩106,186 | -1.79% | 13.9만 |
|---|
| 2025.12.11 | ₩105,864 | ₩108,104 | ₩105,654 | ₩108,010 | +2.03% | 15.7만 |
|---|
| 2025.12.10 | ₩105,770 | ₩106,332 | ₩104,469 | ₩106,186 | +0.39% | 18.9만 |
|---|
| 2025.12.09 | ₩106,159 | ₩107,326 | ₩105,770 | ₩105,797 | -0.34% | 12.8만 |
|---|
| 2025.12.08 | ₩107,058 | ₩107,058 | ₩105,703 | ₩105,985 | -1.00% | 17.6만 |
|---|
| 2025.12.05 | ₩109,043 | ₩109,043 | ₩106,918 | ₩107,031 | -1.85% | 20.2만 |
|---|
| 2025.12.04 | ₩108,600 | ₩109,660 | ₩108,037 | ₩108,922 | +0.30% | 14.8만 |
|---|
| 2025.12.03 | ₩108,855 | ₩109,181 | ₩108,010 | ₩108,479 | -0.35% | 16.2만 |
|---|
| 2025.12.02 | ₩110,465 | ₩110,505 | ₩108,721 | ₩108,828 | -1.48% | 23.1만 |
|---|
| 2025.12.01 | ₩112,235 | ₩112,235 | ₩109,911 | ₩110,009 | -1.98% | 13.9만 |
|---|
| 2025.11.28 | ₩112,584 | ₩113,080 | ₩112,262 | ₩112,879 | +0.26% | 18.6만 |
|---|
| 2025.11.26 | ₩110,733 | ₩112,101 | ₩110,733 | ₩112,061 | +1.20% | 14만 |
|---|
| 2025.11.25 | ₩110,827 | ₩110,827 | ₩108,708 | ₩109,861 | -0.87% | 12.9만 |
|---|
| 2025.11.24 | ₩108,614 | ₩110,646 | ₩107,795 | ₩110,572 | +1.80% | 15.9만 |
|---|
| 2025.11.21 | ₩109,164 | ₩109,164 | ₩106,722 | ₩108,198 | -0.88% | 15.5만 |
|---|
| 2025.11.20 | ₩112,168 | ₩113,080 | ₩108,520 | ₩108,520 | -3.25% | 16.8만 |
|---|
| 2025.11.19 | ₩109,834 | ₩111,310 | ₩109,740 | ₩110,411 | +0.53% | 23.1만 |
|---|
| 2025.11.18 | ₩109,123 | ₩110,572 | ₩108,875 | ₩109,526 | +0.37% | 13.8만 |
|---|
| 2025.11.17 | ₩109,070 | ₩110,625 | ₩108,754 | ₩109,485 | +0.38% | 16.3만 |
|---|
| 2025.11.14 | ₩107,299 | ₩109,928 | ₩106,843 | ₩108,895 | +1.49% | 18.5만 |
|---|
| 2025.11.13 | ₩110,009 | ₩110,129 | ₩108,186 | ₩108,345 | -1.51% | 25.3만 |
|---|
| 2025.11.12 | ₩111,189 | ₩111,189 | ₩109,982 | ₩110,625 | -0.51% | 24만 |
|---|
| 2025.11.11 | ₩111,766 | ₩112,061 | ₩110,104 | ₩110,719 | -0.94% | 12.6만 |
|---|
| 2025.11.10 | ₩113,174 | ₩113,594 | ₩110,827 | ₩112,061 | -0.98% | 13.7만 |
|---|
| 2025.11.07 | ₩109,284 | ₩112,128 | ₩108,734 | ₩112,128 | +2.60% | 100.8만 |
|---|
| 2025.11.06 | ₩111,256 | ₩112,289 | ₩110,304 | ₩110,532 | -0.65% | 13.5만 |
|---|
| 2025.11.05 | ₩111,739 | ₩112,745 | ₩111,048 | ₩111,873 | +0.12% | 26.1만 |
|---|
| 2025.11.04 | ₩112,289 | ₩112,624 | ₩110,882 | ₩111,417 | -0.78% | 42.1만 |
|---|
| 2025.11.03 | ₩112,356 | ₩113,429 | ₩111,517 | ₩113,160 | +0.72% | 64.4만 |
|---|
| 2025.10.31 | ₩112,503 | ₩113,080 | ₩111,014 | ₩112,007 | -0.44% | 16.3만 |
|---|
| 2025.10.30 | ₩113,362 | ₩114,756 | ₩112,329 | ₩112,463 | -0.79% | 14.6만 |
|---|
| 2025.10.29 | ₩113,147 | ₩114,891 | ₩112,845 | ₩114,019 | +0.77% | 21만 |
|---|
| 2025.10.28 | ₩115,843 | ₩115,843 | ₩112,181 | ₩113,147 | -2.33% | 30.7만 |
|---|
| 2025.10.27 | ₩116,031 | ₩116,031 | ₩114,005 | ₩115,441 | -0.51% | 22.7만 |
|---|
| 2025.10.24 | ₩113,898 | ₩115,447 | ₩113,704 | ₩115,199 | +1.14% | 16.9만 |
|---|
| 2025.10.23 | ₩112,329 | ₩113,093 | ₩111,363 | ₩112,329 | 0.00% | 26.5만 |
|---|
| 2025.10.22 | ₩112,517 | ₩112,517 | ₩109,780 | ₩111,645 | -0.77% | 31.9만 |
|---|
| 2025.10.21 | ₩114,663 | ₩114,663 | ₩111,551 | ₩111,926 | -2.39% | 19.3만 |
|---|
| 2025.10.20 | ₩116,125 | ₩116,607 | ₩114,046 | ₩114,327 | -1.55% | 49.1만 |
|---|
| 2025.10.17 | ₩116,326 | ₩116,534 | ₩114,354 | ₩115,119 | -1.04% | 14.8만 |
|---|
| 2025.10.16 | ₩117,949 | ₩118,605 | ₩116,346 | ₩116,540 | -1.19% | 23.3만 |
|---|
| 2025.10.15 | ₩116,728 | ₩118,162 | ₩115,903 | ₩117,385 | +0.56% | 23.9만 |
|---|
| 2025.10.14 | ₩114,917 | ₩116,701 | ₩114,381 | ₩115,695 | +0.68% | 19.5만 |
|---|
| 2025.10.13 | ₩114,300 | ₩116,456 | ₩114,086 | ₩115,816 | +1.33% | 23.8만 |
|---|
| 2025.10.10 | ₩116,500 | ₩116,889 | ₩113,134 | ₩113,388 | -2.67% | 37.8만 |
|---|