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 | ₩100,986 | ₩102,690 | ₩100,986 | ₩102,515 | +1.51% | 14.8만 |
| 2026.10.08 | ₩102,314 | ₩103,199 | ₩100,074 | ₩100,637 | -1.64% | 64.4만 |
| 2026.10.07 | ₩100,691 | ₩102,984 | ₩100,570 | ₩102,515 | +1.81% | 13.7만 |
| 2026.10.06 | ₩99,162 | ₩102,340 | ₩99,162 | ₩102,019 | +2.88% | 36만 |
| 2026.10.05 | ₩95,875 | ₩97,498 | ₩95,205 | ₩96,613 | +0.77% | 14.5만 |
| 2026.10.02 | ₩96,050 | ₩96,573 | ₩94,527 | ₩95,460 | -0.61% | 17.3만 |
| 2026.10.01 | ₩94,440 | ₩95,393 | ₩93,756 | ₩95,004 | +0.60% | 32.4만 |
| 2026.09.30 | ₩95,285 | ₩95,567 | ₩93,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,132 |
| -1.21% |
| 27만 |
| 2026.09.29 | ₩93,743 | ₩95,473 | ₩93,716 | ₩95,299 | +1.66% | 20.7만 |
|---|
| 2026.09.28 | ₩94,078 | ₩94,165 | ₩93,166 | ₩93,703 | -0.40% | 11.4만 |
|---|
| 2026.09.25 | ₩93,783 | ₩94,400 | ₩93,153 | ₩94,279 | +0.53% | 11만 |
|---|
| 2026.09.24 | ₩94,293 | ₩94,420 | ₩93,381 | ₩93,662 | -0.67% | 10.1만 |
|---|
| 2026.09.23 | ₩95,191 | ₩95,232 | ₩93,931 | ₩94,387 | -0.85% | 12.6만 |
|---|
| 2026.09.22 | ₩95,996 | ₩96,466 | ₩95,446 | ₩95,473 | -0.54% | 14.1만 |
|---|
| 2026.09.21 | ₩96,063 | ₩96,506 | ₩95,004 | ₩95,916 | -0.15% | 20.1만 |
|---|
| 2026.09.18 | ₩97,109 | ₩97,163 | ₩95,942 | ₩96,010 | -1.13% | 12.6만 |
|---|
| 2026.09.17 | ₩97,297 | ₩98,298 | ₩96,895 | ₩97,445 | +0.15% | 10.7만 |
|---|
| 2026.09.16 | ₩97,056 | ₩97,324 | ₩95,956 | ₩96,466 | -0.61% | 19.7만 |
|---|
| 2026.09.15 | ₩97,847 | ₩97,847 | ₩96,130 | ₩96,278 | -1.60% | 21.5만 |
|---|
| 2026.09.14 | ₩99,644 | ₩99,644 | ₩97,337 | ₩97,418 | -2.23% | 19.8만 |
|---|
| 2026.09.11 | ₩101,375 | ₩101,542 | ₩100,275 | ₩100,543 | -0.82% | 11.1만 |
|---|
| 2026.09.10 | ₩101,710 | ₩102,475 | ₩100,516 | ₩100,543 | -1.15% | 11.5만 |
|---|
| 2026.09.09 | ₩102,971 | ₩103,306 | ₩101,697 | ₩102,153 | -0.79% | 16.3만 |
|---|
| 2026.09.08 | ₩102,314 | ₩104,232 | ₩102,314 | ₩103,360 | +1.02% | 16.4만 |
|---|
| 2026.09.04 | ₩100,355 | ₩102,206 | ₩100,355 | ₩102,166 | +1.80% | 15.4만 |
|---|
| 2026.09.03 | ₩100,758 | ₩101,871 | ₩100,449 | ₩100,852 | +0.09% | 23.2만 |
|---|
| 2026.09.02 | ₩99,041 | ₩100,476 | ₩98,531 | ₩100,302 | +1.27% | 21.7만 |
|---|
| 2026.09.01 | ₩98,813 | ₩99,980 | ₩98,249 | ₩99,269 | +0.46% | 30.2만 |
|---|
| 2026.08.31 | ₩98,585 | ₩99,323 | ₩98,263 | ₩98,934 | +0.35% | 12.2만 |
|---|
| 2026.08.28 | ₩100,583 | ₩100,664 | ₩98,771 | ₩98,960 | -1.61% | 19.4만 |
|---|
| 2026.08.27 | ₩100,315 | ₩100,717 | ₩99,685 | ₩100,261 | -0.05% | 15.9만 |
|---|
| 2026.08.26 | ₩100,060 | ₩101,428 | ₩100,060 | ₩100,704 | +0.64% | 13.3만 |
|---|
| 2026.08.25 | ₩100,047 | ₩100,557 | ₩99,591 | ₩100,074 | +0.03% | 13.5만 |
|---|
| 2026.08.24 | ₩99,336 | ₩99,785 | ₩98,719 | ₩99,457 | +0.12% | 20.6만 |
|---|
| 2026.08.21 | ₩101,723 | ₩101,723 | ₩99,296 | ₩99,296 | -2.39% | 42.4만 |
|---|
| 2026.08.20 | ₩101,951 | ₩102,676 | ₩101,214 | ₩101,348 | -0.59% | 14.4만 |
|---|
| 2026.08.19 | ₩102,555 | ₩102,759 | ₩101,750 | ₩102,381 | -0.17% | 14.1만 |
|---|
| 2026.08.18 | ₩104,486 | ₩104,996 | ₩101,536 | ₩101,858 | -2.52% | 23만 |
|---|
| 2026.08.17 | ₩105,077 | ₩105,305 | ₩103,695 | ₩104,446 | -0.60% | 13.4만 |
|---|
| 2026.08.14 | ₩104,178 | ₩105,458 | ₩104,178 | ₩105,090 | +0.88% | 15.3만 |
|---|
| 2026.08.13 | ₩104,486 | ₩104,956 | ₩103,776 | ₩104,071 | -0.40% | 11.1만 |
|---|
| 2026.08.12 | ₩104,004 | ₩104,795 | ₩103,709 | ₩104,111 | +0.10% | 15만 |
|---|
| 2026.08.11 | ₩101,710 | ₩103,340 | ₩101,710 | ₩103,051 | +1.32% | 9.2만 |
|---|
| 2026.08.10 | ₩102,448 | ₩102,796 | ₩101,402 | ₩101,616 | -0.81% | 16.2만 |
|---|
| 2026.08.07 | ₩101,603 | ₩103,253 | ₩100,764 | ₩102,662 | +1.04% | 15.6만 |
|---|
| 2026.08.06 | ₩102,931 | ₩103,802 | ₩101,562 | ₩101,804 | -1.09% | 13.1만 |
|---|
| 2026.08.05 | ₩103,802 | ₩103,802 | ₩101,524 | ₩101,978 | -1.76% | 21.8만 |
|---|
| 2026.08.04 | ₩105,546 | ₩105,546 | ₩102,642 | ₩103,454 | -1.98% | 19.5만 |
|---|
| 2026.08.03 | ₩103,950 | ₩105,700 | ₩103,239 | ₩105,546 | +1.54% | 12.4만 |
|---|
| 2026.07.31 | ₩104,741 | ₩104,929 | ₩103,910 | ₩104,044 | -0.67% | 28.9만 |
|---|
| 2026.07.30 | ₩104,460 | ₩105,372 | ₩103,856 | ₩104,071 | -0.37% | 15.6만 |
|---|
| 2026.07.29 | ₩105,935 | ₩105,935 | ₩103,092 | ₩103,239 | -2.54% | 11.3만 |
|---|
| 2026.07.28 | ₩107,478 | ₩107,571 | ₩105,653 | ₩105,667 | -1.68% | 20.9만 |
|---|
| 2026.07.27 | ₩110,214 | ₩110,214 | ₩107,571 | ₩107,907 | -2.09% | 12.4만 |
|---|
| 2026.07.24 | ₩111,287 | ₩111,582 | ₩109,642 | ₩110,026 | -1.13% | 7.5만 |
|---|
| 2026.07.23 | ₩109,476 | ₩110,911 | ₩109,476 | ₩110,871 | +1.27% | 8.2만 |
|---|
| 2026.07.22 | ₩107,518 | ₩110,147 | ₩107,518 | ₩110,039 | +2.35% | 13.1만 |
|---|
| 2026.07.21 | ₩107,035 | ₩107,692 | ₩106,378 | ₩107,129 | +0.09% | 12.6만 |
|---|
| 2026.07.20 | ₩107,799 | ₩108,685 | ₩106,458 | ₩106,525 | -1.18% | 10.3만 |
|---|
| 2026.07.17 | ₩107,893 | ₩108,815 | ₩107,169 | ₩107,290 | -0.56% | 7.8만 |
|---|
| 2026.07.16 | ₩108,752 | ₩108,792 | ₩106,894 | ₩107,867 | -0.81% | 7.7만 |
|---|
| 2026.07.15 | ₩110,455 | ₩111,394 | ₩108,980 | ₩109,101 | -1.23% | 9.5만 |
|---|
| 2026.07.14 | ₩111,112 | ₩112,266 | ₩109,664 | ₩109,932 | -1.06% | 8.8만 |
|---|
| 2026.07.13 | ₩109,154 | ₩110,328 | ₩109,154 | ₩110,187 | +0.95% | 9만 |
|---|
| 2026.07.10 | ₩108,484 | ₩109,656 | ₩108,484 | ₩109,329 | +0.78% | 29.5만 |
|---|
| 2026.07.09 | ₩109,047 | ₩109,570 | ₩108,608 | ₩108,631 | -0.38% | 8.1만 |
|---|
| 2026.07.08 | ₩108,524 | ₩108,886 | ₩107,786 | ₩108,202 | -0.30% | 8.5만 |
|---|
| 2026.07.07 | ₩109,020 | ₩110,160 | ₩108,832 | ₩108,886 | -0.12% | 9.7만 |
|---|
| 2026.07.06 | ₩109,007 | ₩109,637 | ₩108,215 | ₩108,886 | -0.11% | 13.8만 |
|---|
| 2026.07.02 | ₩107,732 | ₩108,832 | ₩107,732 | ₩108,698 | +0.90% | 10만 |
|---|
| 2026.07.01 | ₩109,208 | ₩109,221 | ₩106,720 | ₩107,182 | -1.85% | 11.1만 |
|---|
| 2026.06.30 | ₩111,877 | ₩112,085 | ₩109,570 | ₩109,637 | -2.00% | 7.7만 |
|---|
| 2026.06.29 | ₩112,762 | ₩112,950 | ₩111,528 | ₩111,984 | -0.69% | 10.5만 |
|---|
| 2026.06.26 | ₩112,414 | ₩113,057 | ₩111,790 | ₩113,057 | +0.57% | 7.2만 |
|---|
| 2026.06.25 | ₩111,864 | ₩113,339 | ₩111,716 | ₩112,588 | +0.65% | 10.9만 |
|---|
| 2026.06.24 | ₩110,844 | ₩111,374 | ₩110,259 | ₩111,019 | +0.16% | 7만 |
|---|
| 2026.06.23 | ₩109,557 | ₩110,911 | ₩108,839 | ₩110,442 | +0.81% | 6.2만 |
|---|
| 2026.06.22 | ₩109,664 | ₩111,555 | ₩109,664 | ₩110,978 | +1.20% | 12.1만 |
|---|
| 2026.06.18 | ₩109,516 | ₩112,199 | ₩109,302 | ₩110,267 | +0.69% | 17.8만 |
|---|
| 2026.06.17 | ₩109,261 | ₩109,878 | ₩107,960 | ₩108,430 | -0.76% | 14.2만 |
|---|
| 2026.06.16 | ₩107,974 | ₩110,697 | ₩107,974 | ₩109,422 | +1.34% | 16만 |
|---|
| 2026.06.15 | ₩106,485 | ₩108,336 | ₩106,022 | ₩107,732 | +1.17% | 14.8만 |
|---|
| 2026.06.12 | ₩104,527 | ₩105,989 | ₩104,527 | ₩105,761 | +1.18% | 25.6만 |
|---|
| 2026.06.11 | ₩103,923 | ₩104,969 | ₩103,896 | ₩104,138 | +0.21% | 12.1만 |
|---|
| 2026.06.10 | ₩104,755 | ₩105,144 | ₩103,112 | ₩103,293 | -1.40% | 8.6만 |
|---|
| 2026.06.09 | ₩104,862 | ₩104,875 | ₩103,668 | ₩104,875 | +0.01% | 22.3만 |
|---|
| 2026.06.08 | ₩105,868 | ₩105,868 | ₩104,030 | ₩104,044 | -1.72% | 17.1만 |
|---|
| 2026.06.05 | ₩106,002 | ₩106,311 | ₩105,396 | ₩105,720 | -0.27% | 8만 |
|---|
| 2026.06.04 | ₩105,613 | ₩106,083 | ₩104,433 | ₩105,922 | +0.29% | 8.9만 |
|---|
| 2026.06.03 | ₩106,485 | ₩107,518 | ₩105,573 | ₩105,573 | -0.86% | 9.1만 |
|---|
| 2026.06.02 | ₩104,701 | ₩106,887 | ₩104,473 | ₩106,619 | +1.83% | 18.6만 |
|---|
| 2026.06.01 | ₩106,606 | ₩106,606 | ₩104,406 | ₩104,473 | -2.00% | 27.8만 |
|---|
| 2026.05.29 | ₩108,510 | ₩108,919 | ₩107,518 | ₩108,041 | -0.43% | 9.3만 |
|---|
| 2026.05.28 | ₩109,235 | ₩109,557 | ₩108,121 | ₩108,269 | -0.88% | 12.4만 |
|---|
| 2026.05.27 | ₩110,656 | ₩110,656 | ₩109,114 | ₩109,557 | -0.99% | 14.7만 |
|---|
| 2026.05.26 | ₩110,308 | ₩111,437 | ₩110,093 | ₩110,777 | +0.43% | 12.1만 |
|---|
| 2026.05.22 | ₩107,987 | ₩109,791 | ₩107,974 | ₩109,409 | +1.32% | 18.9만 |
|---|
| 2026.05.21 | ₩105,747 | ₩107,679 | ₩105,747 | ₩107,598 | +1.75% | 16.6만 |
|---|
| 2026.05.20 | ₩104,983 | ₩106,390 | ₩104,768 | ₩105,935 | +0.91% | 22.1만 |
|---|
| 2026.05.19 | ₩102,421 | ₩103,481 | ₩102,112 | ₩103,346 | +0.90% | 219.6만 |
|---|
| 2026.05.18 | ₩103,896 | ₩104,024 | ₩102,086 | ₩102,944 | -0.92% | 24만 |
|---|
| 2026.05.15 | ₩105,948 | ₩105,948 | ₩103,601 | ₩103,615 | -2.20% | 20.6만 |
|---|
| 2026.05.14 | ₩105,855 | ₩106,646 | ₩105,808 | ₩106,633 | +0.73% | 15.3만 |
|---|
| 2026.05.13 | ₩107,907 | ₩107,907 | ₩104,842 | ₩106,069 | -1.70% | 26.8만 |
|---|
| 2026.05.12 | ₩108,873 | ₩108,899 | ₩107,746 | ₩108,591 | -0.26% | 13.4만 |
|---|
| 2026.05.11 | ₩109,624 | ₩109,972 | ₩108,356 | ₩109,516 | -0.10% | 18.5만 |
|---|
| 2026.05.08 | ₩110,858 | ₩111,193 | ₩108,577 | ₩108,631 | -2.01% | 15.1만 |
|---|
| 2026.05.07 | ₩112,588 | ₩112,883 | ₩109,912 | ₩109,986 | -2.31% | 15.3만 |
|---|
| 2026.05.06 | ₩113,245 | ₩113,433 | ₩111,340 | ₩112,346 | -0.79% | 15.2만 |
|---|
| 2026.05.05 | ₩113,594 | ₩114,050 | ₩112,896 | ₩113,004 | -0.52% | 11.2만 |
|---|
| 2026.05.04 | ₩112,038 | ₩113,708 | ₩111,595 | ₩113,004 | +0.86% | 10.3만 |
|---|
| 2026.05.01 | ₩112,776 | ₩114,184 | ₩111,917 | ₩112,105 | -0.59% | 13.2만 |
|---|
| 2026.04.30 | ₩109,986 | ₩112,856 | ₩109,986 | ₩112,843 | +2.60% | 10.8만 |
|---|
| 2026.04.29 | ₩111,394 | ₩111,394 | ₩109,047 | ₩109,382 | -1.81% | 6.6만 |
|---|
| 2026.04.28 | ₩112,145 | ₩112,145 | ₩110,968 | ₩111,354 | -0.71% | 13.9만 |
|---|
| 2026.04.27 | ₩112,259 | ₩112,691 | ₩111,032 | ₩112,346 | +0.08% | 25.2만 |
|---|
| 2026.04.24 | ₩110,133 | ₩111,984 | ₩109,349 | ₩111,837 | +1.55% | 31.4만 |
|---|
| 2026.04.23 | ₩108,416 | ₩110,106 | ₩108,416 | ₩110,106 | +1.56% | 10.2만 |
|---|
| 2026.04.22 | ₩108,188 | ₩108,875 | ₩107,035 | ₩107,531 | -0.61% | 8.3만 |
|---|
| 2026.04.21 | ₩110,227 | ₩110,267 | ₩107,102 | ₩107,209 | -2.74% | 22.2만 |
|---|
| 2026.04.20 | ₩111,810 | ₩111,877 | ₩109,382 | ₩109,718 | -1.87% | 9만 |
|---|
| 2026.04.17 | ₩112,722 | ₩112,816 | ₩110,832 | ₩111,877 | -0.75% | 14.3만 |
|---|
| 2026.04.16 | ₩110,884 | ₩112,360 | ₩110,884 | ₩112,279 | +1.26% | 11.9만 |
|---|
| 2026.04.15 | ₩111,354 | ₩111,501 | ₩110,254 | ₩110,871 | -0.43% | 10.4만 |
|---|
| 2026.04.14 | ₩110,455 | ₩111,488 | ₩109,664 | ₩111,300 | +0.77% | 20.1만 |
|---|
| 2026.04.13 | ₩109,516 | ₩110,479 | ₩109,074 | ₩109,878 | +0.33% | 13.6만 |
|---|
| 2026.04.10 | ₩110,133 | ₩111,381 | ₩109,878 | ₩110,093 | -0.04% | 16.2만 |
|---|
| 2026.04.09 | ₩109,878 | ₩112,223 | ₩109,878 | ₩109,972 | +0.09% | 19.5만 |
|---|
| 2026.04.08 | ₩110,174 | ₩110,174 | ₩109,235 | ₩109,986 | -0.17% | 10.7만 |
|---|
| 2026.04.07 | ₩107,665 | ₩108,832 | ₩107,665 | ₩108,671 | +0.93% | 15.4만 |
|---|
| 2026.04.06 | ₩108,188 | ₩108,655 | ₩107,867 | ₩108,135 | -0.05% | 17만 |
|---|
| 2026.04.02 | ₩107,250 | ₩108,993 | ₩107,075 | ₩108,457 | +1.13% | 12.1만 |
|---|
| 2026.04.01 | ₩107,518 | ₩108,725 | ₩107,303 | ₩108,188 | +0.62% | 15.5만 |
|---|
| 2026.03.31 | ₩106,257 | ₩107,196 | ₩104,875 | ₩107,169 | +0.86% | 14.7만 |
|---|
| 2026.03.30 | ₩108,805 | ₩109,027 | ₩106,539 | ₩107,048 | -1.61% | 21.7만 |
|---|
| 2026.03.27 | ₩106,485 | ₩108,899 | ₩106,485 | ₩107,625 | +1.07% | 18.2만 |
|---|
| 2026.03.26 | ₩106,203 | ₩106,887 | ₩105,452 | ₩106,351 | +0.14% | 18.7만 |
|---|
| 2026.03.25 | ₩107,411 | ₩107,665 | ₩106,619 | ₩106,740 | -0.62% | 22.7만 |
|---|
| 2026.03.24 | ₩104,178 | ₩106,945 | ₩104,165 | ₩106,016 | +1.76% | 21.5만 |
|---|
| 2026.03.23 | ₩105,332 | ₩106,217 | ₩104,319 | ₩104,875 | -0.43% | 20.9만 |
|---|
| 2026.03.20 | ₩109,650 | ₩110,241 | ₩102,810 | ₩103,320 | -5.77% | 17.8만 |
|---|
| 2026.03.19 | ₩110,133 | ₩111,276 | ₩109,315 | ₩110,831 | +0.63% | 12.7만 |
|---|
| 2026.03.18 | ₩110,469 | ₩112,038 | ₩110,469 | ₩111,045 | +0.52% | 25.8만 |
|---|
| 2026.03.17 | ₩110,777 | ₩111,261 | ₩110,495 | ₩110,536 | -0.22% | 10.9만 |
|---|
| 2026.03.16 | ₩110,817 | ₩110,817 | ₩109,711 | ₩110,147 | -0.61% | 10.5만 |
|---|
| 2026.03.13 | ₩109,449 | ₩110,509 | ₩109,181 | ₩109,489 | +0.04% | 10.7만 |
|---|
| 2026.03.12 | ₩107,303 | ₩109,731 | ₩106,995 | ₩108,457 | +1.08% | 13.3만 |
|---|
| 2026.03.11 | ₩109,946 | ₩109,986 | ₩107,484 | ₩107,880 | -1.88% | 16.4만 |
|---|
| 2026.03.10 | ₩110,536 | ₩111,837 | ₩109,999 | ₩110,147 | -0.35% | 16.8만 |
|---|
| 2026.03.09 | ₩108,671 | ₩110,998 | ₩107,853 | ₩110,884 | +2.04% | 14만 |
|---|
| 2026.03.06 | ₩110,281 | ₩110,965 | ₩109,664 | ₩109,664 | -0.56% | 15.9만 |
|---|
| 2026.03.05 | ₩111,220 | ₩111,770 | ₩110,643 | ₩111,662 | +0.40% | 10만 |
|---|
| 2026.03.04 | ₩111,904 | ₩112,662 | ₩110,750 | ₩112,011 | +0.10% | 13.1만 |
|---|
| 2026.03.03 | ₩110,603 | ₩112,514 | ₩108,940 | ₩111,662 | +0.96% | 17만 |
|---|
| 2026.03.02 | ₩113,406 | ₩115,016 | ₩113,124 | ₩113,151 | -0.22% | 33.4만 |
|---|
| 2026.02.27 | ₩114,090 | ₩115,123 | ₩113,685 | ₩114,788 | +0.61% | 21만 |
|---|
| 2026.02.26 | ₩114,010 | ₩114,828 | ₩112,702 | ₩114,761 | +0.66% | 25.9만 |
|---|
| 2026.02.25 | ₩113,688 | ₩115,123 | ₩112,642 | ₩114,908 | +1.07% | 18.8만 |
|---|
| 2026.02.24 | ₩111,662 | ₩113,527 | ₩110,267 | ₩113,513 | +1.66% | 28.8만 |
|---|
| 2026.02.23 | ₩111,542 | ₩112,977 | ₩110,707 | ₩111,636 | +0.08% | 12.5만 |
|---|
| 2026.02.20 | ₩111,032 | ₩111,978 | ₩110,898 | ₩111,877 | +0.76% | 9만 |
|---|
| 2026.02.19 | ₩110,241 | ₩111,166 | ₩110,080 | ₩111,032 | +0.72% | 21.4만 |
|---|
| 2026.02.18 | ₩112,507 | ₩112,695 | ₩109,933 | ₩110,294 | -1.97% | 22만 |
|---|
| 2026.02.17 | ₩111,931 | ₩113,044 | ₩111,569 | ₩112,427 | +0.44% | 24.4만 |
|---|
| 2026.02.13 | ₩107,974 | ₩111,830 | ₩107,974 | ₩111,609 | +3.37% | 53.4만 |
|---|
| 2026.02.12 | ₩107,102 | ₩108,871 | ₩107,102 | ₩108,256 | +1.08% | 17.9만 |
|---|
| 2026.02.11 | ₩106,713 | ₩106,847 | ₩105,627 | ₩106,472 | -0.23% | 14.5만 |
|---|
| 2026.02.10 | ₩105,466 | ₩106,592 | ₩104,017 | ₩105,881 | +0.39% | 27.4만 |
|---|
| 2026.02.09 | ₩103,440 | ₩104,460 | ₩102,933 | ₩104,299 | +0.83% | 15만 |
|---|
| 2026.02.06 | ₩102,662 | ₩103,540 | ₩102,139 | ₩103,105 | +0.43% | 21.5만 |
|---|
| 2026.02.05 | ₩100,489 | ₩101,267 | ₩100,060 | ₩100,986 | +0.49% | 23.1만 |
|---|
| 2026.02.04 | ₩103,494 | ₩103,494 | ₩100,422 | ₩100,583 | -2.81% | 33.7만 |
|---|
| 2026.02.03 | ₩102,716 | ₩103,521 | ₩102,112 | ₩103,172 | +0.44% | 21.9만 |
|---|
| 2026.02.02 | ₩104,004 | ₩104,366 | ₩102,220 | ₩102,367 | -1.57% | 114만 |
|---|
| 2026.01.30 | ₩104,875 | ₩105,372 | ₩103,145 | ₩104,151 | -0.69% | 12.3만 |
|---|
| 2026.01.29 | ₩105,788 | ₩106,706 | ₩104,339 | ₩105,184 | -0.57% | 25.9만 |
|---|
| 2026.01.28 | ₩105,855 | ₩106,016 | ₩105,103 | ₩105,694 | -0.15% | 11.5만 |
|---|
| 2026.01.27 | ₩104,044 | ₩105,816 | ₩103,703 | ₩105,720 | +1.61% | 17.6만 |
|---|
| 2026.01.26 | ₩104,098 | ₩105,238 | ₩103,923 | ₩103,937 | -0.15% | 16.9만 |
|---|
| 2026.01.23 | ₩104,835 | ₩105,224 | ₩103,481 | ₩104,044 | -0.75% | 70.3만 |
|---|
| 2026.01.22 | ₩106,324 | ₩106,565 | ₩104,554 | ₩104,983 | -1.26% | 29.5만 |
|---|
| 2026.01.21 | ₩105,412 | ₩106,136 | ₩104,084 | ₩105,533 | +0.11% | 19만 |
|---|
| 2026.01.20 | ₩105,385 | ₩106,713 | ₩104,178 | ₩104,486 | -0.85% | 27.1만 |
|---|
| 2026.01.16 | ₩107,370 | ₩107,987 | ₩106,150 | ₩106,673 | -0.65% | 33.2만 |
|---|
| 2026.01.15 | ₩108,859 | ₩110,777 | ₩108,644 | ₩110,281 | +1.31% | 29.4만 |
|---|
| 2026.01.14 | ₩106,592 | ₩107,290 | ₩105,975 | ₩107,102 | +0.48% | 13.1만 |
|---|
| 2026.01.13 | ₩106,163 | ₩107,089 | ₩105,774 | ₩106,673 | +0.48% | 17.9만 |
|---|
| 2026.01.12 | ₩104,822 | ₩106,177 | ₩104,634 | ₩105,747 | +0.88% | 26.4만 |
|---|
| 2026.01.09 | ₩105,962 | ₩106,733 | ₩105,211 | ₩105,479 | -0.46% | 22.5만 |
|---|
| 2026.01.08 | ₩103,722 | ₩103,890 | ₩102,421 | ₩102,528 | -1.15% | 21.1만 |
|---|
| 2026.01.07 | ₩107,357 | ₩107,357 | ₩103,118 | ₩103,776 | -3.34% | 30만 |
|---|
| 2026.01.06 | ₩106,968 | ₩107,677 | ₩106,002 | ₩107,357 | +0.36% | 22.3만 |
|---|
| 2026.01.05 | ₩108,416 | ₩108,835 | ₩105,184 | ₩106,673 | -1.61% | 17.9만 |
|---|
| 2026.01.02 | ₩106,525 | ₩108,517 | ₩106,512 | ₩108,081 | +1.46% | 13.7만 |
|---|
| 2025.12.31 | ₩106,753 | ₩107,034 | ₩105,828 | ₩105,895 | -0.80% | 13.4만 |
|---|
| 2025.12.30 | ₩106,834 | ₩106,847 | ₩106,364 | ₩106,740 | -0.09% | 16만 |
|---|
| 2025.12.29 | ₩106,351 | ₩107,357 | ₩106,351 | ₩106,606 | +0.24% | 19.1만 |
|---|
| 2025.12.26 | ₩106,780 | ₩106,780 | ₩106,130 | ₩106,606 | -0.16% | 10.1만 |
|---|
| 2025.12.24 | ₩106,257 | ₩106,780 | ₩105,774 | ₩106,740 | +0.45% | 9.8만 |
|---|
| 2025.12.23 | ₩105,372 | ₩106,606 | ₩105,372 | ₩106,190 | +0.78% | 11.6만 |
|---|
| 2025.12.22 | ₩105,439 | ₩105,975 | ₩104,795 | ₩105,761 | +0.31% | 12.2만 |
|---|
| 2025.12.19 | ₩106,807 | ₩107,719 | ₩105,439 | ₩105,519 | -1.21% | 9.1만 |
|---|
| 2025.12.18 | ₩106,297 | ₩108,007 | ₩105,600 | ₩106,740 | +0.42% | 17.2만 |
|---|
| 2025.12.17 | ₩107,813 | ₩107,813 | ₩103,993 | ₩104,366 | -3.20% | 23.3만 |
|---|
| 2025.12.16 | ₩106,686 | ₩107,867 | ₩106,150 | ₩107,518 | +0.78% | 27.6만 |
|---|
| 2025.12.15 | ₩107,015 | ₩107,169 | ₩106,103 | ₩106,753 | -0.24% | 16.9만 |
|---|
| 2025.12.12 | ₩108,121 | ₩108,752 | ₩105,734 | ₩106,190 | -1.79% | 13.9만 |
|---|
| 2025.12.11 | ₩105,868 | ₩108,108 | ₩105,657 | ₩108,014 | +2.03% | 15.7만 |
|---|
| 2025.12.10 | ₩105,774 | ₩106,336 | ₩104,473 | ₩106,190 | +0.39% | 18.9만 |
|---|
| 2025.12.09 | ₩106,163 | ₩107,330 | ₩105,774 | ₩105,801 | -0.34% | 12.8만 |
|---|
| 2025.12.08 | ₩107,062 | ₩107,062 | ₩105,707 | ₩105,989 | -1.00% | 17.6만 |
|---|
| 2025.12.05 | ₩109,047 | ₩109,047 | ₩106,922 | ₩107,035 | -1.85% | 20.2만 |
|---|
| 2025.12.04 | ₩108,604 | ₩109,664 | ₩108,041 | ₩108,926 | +0.30% | 14.8만 |
|---|
| 2025.12.03 | ₩108,859 | ₩109,185 | ₩108,014 | ₩108,484 | -0.35% | 16.2만 |
|---|
| 2025.12.02 | ₩110,469 | ₩110,509 | ₩108,725 | ₩108,832 | -1.48% | 23.1만 |
|---|
| 2025.12.01 | ₩112,239 | ₩112,239 | ₩109,915 | ₩110,013 | -1.98% | 13.9만 |
|---|
| 2025.11.28 | ₩112,588 | ₩113,084 | ₩112,266 | ₩112,883 | +0.26% | 18.6만 |
|---|
| 2025.11.26 | ₩110,737 | ₩112,105 | ₩110,737 | ₩112,065 | +1.20% | 14만 |
|---|
| 2025.11.25 | ₩110,831 | ₩110,831 | ₩108,712 | ₩109,865 | -0.87% | 12.9만 |
|---|
| 2025.11.24 | ₩108,618 | ₩110,650 | ₩107,799 | ₩110,576 | +1.80% | 15.9만 |
|---|
| 2025.11.21 | ₩109,168 | ₩109,168 | ₩106,726 | ₩108,202 | -0.88% | 15.5만 |
|---|
| 2025.11.20 | ₩112,172 | ₩113,084 | ₩108,524 | ₩108,524 | -3.25% | 16.8만 |
|---|
| 2025.11.19 | ₩109,838 | ₩111,314 | ₩109,744 | ₩110,415 | +0.53% | 23.1만 |
|---|
| 2025.11.18 | ₩109,127 | ₩110,576 | ₩108,879 | ₩109,530 | +0.37% | 13.8만 |
|---|
| 2025.11.17 | ₩109,074 | ₩110,630 | ₩108,758 | ₩109,489 | +0.38% | 16.3만 |
|---|
| 2025.11.14 | ₩107,303 | ₩109,932 | ₩106,847 | ₩108,899 | +1.49% | 18.5만 |
|---|
| 2025.11.13 | ₩110,013 | ₩110,133 | ₩108,190 | ₩108,349 | -1.51% | 25.3만 |
|---|
| 2025.11.12 | ₩111,193 | ₩111,193 | ₩109,986 | ₩110,630 | -0.51% | 24만 |
|---|
| 2025.11.11 | ₩111,770 | ₩112,065 | ₩110,108 | ₩110,723 | -0.94% | 12.6만 |
|---|
| 2025.11.10 | ₩113,178 | ₩113,598 | ₩110,831 | ₩112,065 | -0.98% | 13.7만 |
|---|
| 2025.11.07 | ₩109,288 | ₩112,132 | ₩108,738 | ₩112,132 | +2.60% | 100.8만 |
|---|
| 2025.11.06 | ₩111,260 | ₩112,293 | ₩110,308 | ₩110,536 | -0.65% | 13.5만 |
|---|
| 2025.11.05 | ₩111,743 | ₩112,749 | ₩111,052 | ₩111,877 | +0.12% | 26.1만 |
|---|
| 2025.11.04 | ₩112,293 | ₩112,628 | ₩110,886 | ₩111,421 | -0.78% | 42.1만 |
|---|
| 2025.11.03 | ₩112,360 | ₩113,433 | ₩111,522 | ₩113,165 | +0.72% | 64.4만 |
|---|
| 2025.10.31 | ₩112,507 | ₩113,084 | ₩111,019 | ₩112,011 | -0.44% | 16.3만 |
|---|
| 2025.10.30 | ₩113,366 | ₩114,761 | ₩112,333 | ₩112,467 | -0.79% | 14.6만 |
|---|
| 2025.10.29 | ₩113,151 | ₩114,895 | ₩112,849 | ₩114,023 | +0.77% | 21만 |
|---|
| 2025.10.28 | ₩115,847 | ₩115,847 | ₩112,185 | ₩113,151 | -2.33% | 30.7만 |
|---|
| 2025.10.27 | ₩116,035 | ₩116,035 | ₩114,010 | ₩115,445 | -0.51% | 22.7만 |
|---|
| 2025.10.24 | ₩113,902 | ₩115,452 | ₩113,708 | ₩115,203 | +1.14% | 16.9만 |
|---|
| 2025.10.23 | ₩112,333 | ₩113,098 | ₩111,367 | ₩112,333 | 0.00% | 26.5만 |
|---|
| 2025.10.22 | ₩112,521 | ₩112,521 | ₩109,785 | ₩111,649 | -0.77% | 31.9만 |
|---|
| 2025.10.21 | ₩114,667 | ₩114,667 | ₩111,555 | ₩111,931 | -2.39% | 19.3만 |
|---|
| 2025.10.20 | ₩116,129 | ₩116,612 | ₩114,050 | ₩114,332 | -1.55% | 49.1만 |
|---|
| 2025.10.17 | ₩116,330 | ₩116,538 | ₩114,358 | ₩115,123 | -1.04% | 14.8만 |
|---|
| 2025.10.16 | ₩117,953 | ₩118,609 | ₩116,350 | ₩116,545 | -1.19% | 23.3만 |
|---|
| 2025.10.15 | ₩116,732 | ₩118,166 | ₩115,908 | ₩117,390 | +0.56% | 23.9만 |
|---|
| 2025.10.14 | ₩114,922 | ₩116,706 | ₩114,385 | ₩115,700 | +0.68% | 19.5만 |
|---|
| 2025.10.13 | ₩114,305 | ₩116,460 | ₩114,090 | ₩115,820 | +1.33% | 23.8만 |
|---|
| 2025.10.10 | ₩116,504 | ₩116,893 | ₩113,138 | ₩113,393 | -2.67% | 37.8만 |
|---|