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 | ₩100,481 | ₩102,177 | ₩100,481 | ₩102,002 | +1.51% | 14.8만 |
| 2026.10.08 | ₩101,802 | ₩102,683 | ₩99,573 | ₩100,134 | -1.64% | 64.4만 |
| 2026.10.07 | ₩100,187 | ₩102,469 | ₩100,067 | ₩102,002 | +1.81% | 13.7만 |
| 2026.10.06 | ₩98,665 | ₩101,828 | ₩98,665 | ₩101,508 | +2.88% | 36만 |
| 2026.10.05 | ₩95,396 | ₩97,011 | ₩94,728 | ₩96,130 | +0.77% | 14.5만 |
| 2026.10.02 | ₩95,569 | ₩96,090 | ₩94,055 | ₩94,982 | -0.61% | 17.3만 |
| 2026.10.01 | ₩93,968 | ₩94,915 | ₩93,287 | ₩94,528 | +0.60% | 32.4만 |
| 2026.09.30 | ₩94,809 | ₩95,089 | ₩93,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,661 |
| -1.21% |
| 27만 |
| 2026.09.29 | ₩93,274 | ₩94,995 | ₩93,247 | ₩94,822 | +1.66% | 20.7만 |
|---|
| 2026.09.28 | ₩93,607 | ₩93,694 | ₩92,700 | ₩93,234 | -0.40% | 11.4만 |
|---|
| 2026.09.25 | ₩93,314 | ₩93,928 | ₩92,687 | ₩93,808 | +0.53% | 11만 |
|---|
| 2026.09.24 | ₩93,821 | ₩93,948 | ₩92,913 | ₩93,194 | -0.67% | 10.1만 |
|---|
| 2026.09.23 | ₩94,715 | ₩94,755 | ₩93,461 | ₩93,914 | -0.85% | 12.6만 |
|---|
| 2026.09.22 | ₩95,516 | ₩95,983 | ₩94,969 | ₩94,995 | -0.54% | 14.1만 |
|---|
| 2026.09.21 | ₩95,583 | ₩96,023 | ₩94,528 | ₩95,436 | -0.15% | 20.1만 |
|---|
| 2026.09.18 | ₩96,624 | ₩96,677 | ₩95,463 | ₩95,529 | -1.13% | 12.6만 |
|---|
| 2026.09.17 | ₩96,810 | ₩97,806 | ₩96,410 | ₩96,957 | +0.15% | 10.7만 |
|---|
| 2026.09.16 | ₩96,570 | ₩96,837 | ₩95,476 | ₩95,983 | -0.61% | 19.7만 |
|---|
| 2026.09.15 | ₩97,358 | ₩97,358 | ₩95,649 | ₩95,796 | -1.60% | 21.5만 |
|---|
| 2026.09.14 | ₩99,146 | ₩99,146 | ₩96,850 | ₩96,931 | -2.23% | 19.8만 |
|---|
| 2026.09.11 | ₩100,868 | ₩101,034 | ₩99,773 | ₩100,040 | -0.82% | 11.1만 |
|---|
| 2026.09.10 | ₩101,201 | ₩101,962 | ₩100,013 | ₩100,040 | -1.15% | 11.5만 |
|---|
| 2026.09.09 | ₩102,456 | ₩102,789 | ₩101,188 | ₩101,642 | -0.79% | 16.3만 |
|---|
| 2026.09.08 | ₩101,802 | ₩103,710 | ₩101,802 | ₩102,843 | +1.02% | 16.4만 |
|---|
| 2026.09.04 | ₩99,853 | ₩101,695 | ₩99,853 | ₩101,655 | +1.80% | 15.4만 |
|---|
| 2026.09.03 | ₩100,254 | ₩101,361 | ₩99,947 | ₩100,347 | +0.09% | 23.2만 |
|---|
| 2026.09.02 | ₩98,545 | ₩99,973 | ₩98,038 | ₩99,800 | +1.27% | 21.7만 |
|---|
| 2026.09.01 | ₩98,319 | ₩99,480 | ₩97,758 | ₩98,772 | +0.46% | 30.2만 |
|---|
| 2026.08.31 | ₩98,092 | ₩98,826 | ₩97,771 | ₩98,439 | +0.35% | 12.2만 |
|---|
| 2026.08.28 | ₩100,080 | ₩100,160 | ₩98,277 | ₩98,465 | -1.61% | 19.4만 |
|---|
| 2026.08.27 | ₩99,813 | ₩100,214 | ₩99,186 | ₩99,760 | -0.05% | 15.9만 |
|---|
| 2026.08.26 | ₩99,560 | ₩100,921 | ₩99,560 | ₩100,200 | +0.64% | 13.3만 |
|---|
| 2026.08.25 | ₩99,546 | ₩100,053 | ₩99,093 | ₩99,573 | +0.03% | 13.5만 |
|---|
| 2026.08.24 | ₩98,839 | ₩99,286 | ₩98,225 | ₩98,959 | +0.12% | 20.6만 |
|---|
| 2026.08.21 | ₩101,215 | ₩101,215 | ₩98,799 | ₩98,799 | -2.39% | 42.4만 |
|---|
| 2026.08.20 | ₩101,441 | ₩102,162 | ₩100,707 | ₩100,841 | -0.59% | 14.4만 |
|---|
| 2026.08.19 | ₩102,042 | ₩102,245 | ₩101,241 | ₩101,868 | -0.17% | 14.1만 |
|---|
| 2026.08.18 | ₩103,964 | ₩104,471 | ₩101,028 | ₩101,348 | -2.52% | 23만 |
|---|
| 2026.08.17 | ₩104,551 | ₩104,778 | ₩103,176 | ₩103,924 | -0.60% | 13.4만 |
|---|
| 2026.08.14 | ₩103,657 | ₩104,930 | ₩103,657 | ₩104,564 | +0.88% | 15.3만 |
|---|
| 2026.08.13 | ₩103,964 | ₩104,431 | ₩103,256 | ₩103,550 | -0.40% | 11.1만 |
|---|
| 2026.08.12 | ₩103,483 | ₩104,271 | ₩103,190 | ₩103,590 | +0.10% | 15만 |
|---|
| 2026.08.11 | ₩101,201 | ₩102,823 | ₩101,201 | ₩102,536 | +1.32% | 9.2만 |
|---|
| 2026.08.10 | ₩101,935 | ₩102,282 | ₩100,894 | ₩101,108 | -0.81% | 16.2만 |
|---|
| 2026.08.07 | ₩101,094 | ₩102,736 | ₩100,260 | ₩102,149 | +1.04% | 15.6만 |
|---|
| 2026.08.06 | ₩102,416 | ₩103,283 | ₩101,054 | ₩101,295 | -1.09% | 13.1만 |
|---|
| 2026.08.05 | ₩103,283 | ₩103,283 | ₩101,016 | ₩101,468 | -1.76% | 21.8만 |
|---|
| 2026.08.04 | ₩105,018 | ₩105,018 | ₩102,129 | ₩102,936 | -1.98% | 19.5만 |
|---|
| 2026.08.03 | ₩103,430 | ₩105,172 | ₩102,723 | ₩105,018 | +1.54% | 12.4만 |
|---|
| 2026.07.31 | ₩104,217 | ₩104,404 | ₩103,390 | ₩103,523 | -0.67% | 28.9만 |
|---|
| 2026.07.30 | ₩103,937 | ₩104,845 | ₩103,337 | ₩103,550 | -0.37% | 15.6만 |
|---|
| 2026.07.29 | ₩105,405 | ₩105,405 | ₩102,576 | ₩102,723 | -2.54% | 11.3만 |
|---|
| 2026.07.28 | ₩106,940 | ₩107,033 | ₩105,125 | ₩105,138 | -1.68% | 20.9만 |
|---|
| 2026.07.27 | ₩109,662 | ₩109,662 | ₩107,033 | ₩107,367 | -2.09% | 12.4만 |
|---|
| 2026.07.24 | ₩110,730 | ₩111,024 | ₩109,094 | ₩109,476 | -1.13% | 7.5만 |
|---|
| 2026.07.23 | ₩108,928 | ₩110,356 | ₩108,928 | ₩110,316 | +1.27% | 8.2만 |
|---|
| 2026.07.22 | ₩106,980 | ₩109,596 | ₩106,980 | ₩109,489 | +2.35% | 13.1만 |
|---|
| 2026.07.21 | ₩106,499 | ₩107,153 | ₩105,846 | ₩106,593 | +0.09% | 12.6만 |
|---|
| 2026.07.20 | ₩107,260 | ₩108,141 | ₩105,926 | ₩105,992 | -1.18% | 10.3만 |
|---|
| 2026.07.17 | ₩107,354 | ₩108,270 | ₩106,633 | ₩106,753 | -0.56% | 7.8만 |
|---|
| 2026.07.16 | ₩108,208 | ₩108,248 | ₩106,359 | ₩107,327 | -0.81% | 7.7만 |
|---|
| 2026.07.15 | ₩109,903 | ₩110,837 | ₩108,435 | ₩108,555 | -1.23% | 9.5만 |
|---|
| 2026.07.14 | ₩110,557 | ₩111,704 | ₩109,115 | ₩109,382 | -1.06% | 8.8만 |
|---|
| 2026.07.13 | ₩108,608 | ₩109,776 | ₩108,608 | ₩109,636 | +0.95% | 9만 |
|---|
| 2026.07.10 | ₩107,941 | ₩109,107 | ₩107,941 | ₩108,782 | +0.78% | 29.5만 |
|---|
| 2026.07.09 | ₩108,501 | ₩109,022 | ₩108,065 | ₩108,088 | -0.38% | 8.1만 |
|---|
| 2026.07.08 | ₩107,981 | ₩108,341 | ₩107,247 | ₩107,661 | -0.30% | 8.5만 |
|---|
| 2026.07.07 | ₩108,475 | ₩109,609 | ₩108,288 | ₩108,341 | -0.12% | 9.7만 |
|---|
| 2026.07.06 | ₩108,461 | ₩109,089 | ₩107,674 | ₩108,341 | -0.11% | 13.8만 |
|---|
| 2026.07.02 | ₩107,193 | ₩108,288 | ₩107,193 | ₩108,154 | +0.90% | 10만 |
|---|
| 2026.07.01 | ₩108,662 | ₩108,675 | ₩106,186 | ₩106,646 | -1.85% | 11.1만 |
|---|
| 2026.06.30 | ₩111,317 | ₩111,524 | ₩109,022 | ₩109,089 | -2.00% | 7.7만 |
|---|
| 2026.06.29 | ₩112,198 | ₩112,385 | ₩110,970 | ₩111,424 | -0.69% | 10.5만 |
|---|
| 2026.06.26 | ₩111,851 | ₩112,492 | ₩111,231 | ₩112,492 | +0.57% | 7.2만 |
|---|
| 2026.06.25 | ₩111,304 | ₩112,772 | ₩111,157 | ₩112,025 | +0.65% | 10.9만 |
|---|
| 2026.06.24 | ₩110,290 | ₩110,817 | ₩109,708 | ₩110,463 | +0.16% | 7만 |
|---|
| 2026.06.23 | ₩109,008 | ₩110,356 | ₩108,294 | ₩109,889 | +0.81% | 6.2만 |
|---|
| 2026.06.22 | ₩109,115 | ₩110,997 | ₩109,115 | ₩110,423 | +1.20% | 12.1만 |
|---|
| 2026.06.18 | ₩108,968 | ₩111,638 | ₩108,755 | ₩109,716 | +0.69% | 17.8만 |
|---|
| 2026.06.17 | ₩108,715 | ₩109,329 | ₩107,420 | ₩107,887 | -0.76% | 14.2만 |
|---|
| 2026.06.16 | ₩107,434 | ₩110,143 | ₩107,434 | ₩108,875 | +1.34% | 16만 |
|---|
| 2026.06.15 | ₩105,952 | ₩107,794 | ₩105,492 | ₩107,193 | +1.17% | 14.8만 |
|---|
| 2026.06.12 | ₩104,004 | ₩105,459 | ₩104,004 | ₩105,232 | +1.18% | 25.6만 |
|---|
| 2026.06.11 | ₩103,403 | ₩104,444 | ₩103,377 | ₩103,617 | +0.21% | 12.1만 |
|---|
| 2026.06.10 | ₩104,231 | ₩104,618 | ₩102,596 | ₩102,776 | -1.40% | 8.6만 |
|---|
| 2026.06.09 | ₩104,337 | ₩104,351 | ₩103,150 | ₩104,351 | +0.01% | 22.3만 |
|---|
| 2026.06.08 | ₩105,338 | ₩105,338 | ₩103,510 | ₩103,523 | -1.72% | 17.1만 |
|---|
| 2026.06.05 | ₩105,472 | ₩105,779 | ₩104,869 | ₩105,192 | -0.27% | 8만 |
|---|
| 2026.06.04 | ₩105,085 | ₩105,552 | ₩103,910 | ₩105,392 | +0.29% | 8.9만 |
|---|
| 2026.06.03 | ₩105,952 | ₩106,980 | ₩105,045 | ₩105,045 | -0.86% | 9.1만 |
|---|
| 2026.06.02 | ₩104,177 | ₩106,353 | ₩103,950 | ₩106,086 | +1.83% | 18.6만 |
|---|
| 2026.06.01 | ₩106,072 | ₩106,072 | ₩103,884 | ₩103,950 | -2.00% | 27.8만 |
|---|
| 2026.05.29 | ₩107,968 | ₩108,375 | ₩106,980 | ₩107,500 | -0.43% | 9.3만 |
|---|
| 2026.05.28 | ₩108,688 | ₩109,008 | ₩107,580 | ₩107,727 | -0.88% | 12.4만 |
|---|
| 2026.05.27 | ₩110,103 | ₩110,103 | ₩108,568 | ₩109,008 | -0.99% | 14.7만 |
|---|
| 2026.05.26 | ₩109,756 | ₩110,880 | ₩109,542 | ₩110,223 | +0.43% | 12.1만 |
|---|
| 2026.05.22 | ₩107,447 | ₩109,242 | ₩107,434 | ₩108,862 | +1.32% | 18.9만 |
|---|
| 2026.05.21 | ₩105,218 | ₩107,140 | ₩105,218 | ₩107,060 | +1.75% | 16.6만 |
|---|
| 2026.05.20 | ₩104,458 | ₩105,858 | ₩104,244 | ₩105,405 | +0.91% | 22.1만 |
|---|
| 2026.05.19 | ₩101,909 | ₩102,963 | ₩101,602 | ₩102,829 | +0.90% | 219.6만 |
|---|
| 2026.05.18 | ₩103,377 | ₩103,503 | ₩101,575 | ₩102,429 | -0.92% | 24만 |
|---|
| 2026.05.15 | ₩105,418 | ₩105,418 | ₩103,083 | ₩103,096 | -2.20% | 20.6만 |
|---|
| 2026.05.14 | ₩105,325 | ₩106,112 | ₩105,278 | ₩106,099 | +0.73% | 15.3만 |
|---|
| 2026.05.13 | ₩107,367 | ₩107,367 | ₩104,317 | ₩105,539 | -1.70% | 26.8만 |
|---|
| 2026.05.12 | ₩108,328 | ₩108,355 | ₩107,207 | ₩108,048 | -0.26% | 13.4만 |
|---|
| 2026.05.11 | ₩109,075 | ₩109,422 | ₩107,814 | ₩108,968 | -0.10% | 18.5만 |
|---|
| 2026.05.08 | ₩110,303 | ₩110,637 | ₩108,034 | ₩108,088 | -2.01% | 15.1만 |
|---|
| 2026.05.07 | ₩112,025 | ₩112,318 | ₩109,362 | ₩109,436 | -2.31% | 15.3만 |
|---|
| 2026.05.06 | ₩112,679 | ₩112,865 | ₩110,783 | ₩111,784 | -0.79% | 15.2만 |
|---|
| 2026.05.05 | ₩113,026 | ₩113,479 | ₩112,332 | ₩112,438 | -0.52% | 11.2만 |
|---|
| 2026.05.04 | ₩111,477 | ₩113,139 | ₩111,037 | ₩112,438 | +0.86% | 10.3만 |
|---|
| 2026.05.01 | ₩112,211 | ₩113,613 | ₩111,357 | ₩111,544 | -0.59% | 13.2만 |
|---|
| 2026.04.30 | ₩109,436 | ₩112,292 | ₩109,436 | ₩112,278 | +2.60% | 10.8만 |
|---|
| 2026.04.29 | ₩110,837 | ₩110,837 | ₩108,501 | ₩108,835 | -1.81% | 6.6만 |
|---|
| 2026.04.28 | ₩111,584 | ₩111,584 | ₩110,412 | ₩110,797 | -0.71% | 13.9만 |
|---|
| 2026.04.27 | ₩111,698 | ₩112,127 | ₩110,477 | ₩111,784 | +0.08% | 25.2만 |
|---|
| 2026.04.24 | ₩109,582 | ₩111,424 | ₩108,802 | ₩111,277 | +1.55% | 31.4만 |
|---|
| 2026.04.23 | ₩107,874 | ₩109,556 | ₩107,874 | ₩109,556 | +1.56% | 10.2만 |
|---|
| 2026.04.22 | ₩107,647 | ₩108,331 | ₩106,499 | ₩106,993 | -0.61% | 8.3만 |
|---|
| 2026.04.21 | ₩109,676 | ₩109,716 | ₩106,566 | ₩106,673 | -2.74% | 22.2만 |
|---|
| 2026.04.20 | ₩111,251 | ₩111,317 | ₩108,835 | ₩109,169 | -1.87% | 9만 |
|---|
| 2026.04.17 | ₩112,158 | ₩112,252 | ₩110,278 | ₩111,317 | -0.75% | 14.3만 |
|---|
| 2026.04.16 | ₩110,330 | ₩111,798 | ₩110,330 | ₩111,718 | +1.26% | 11.9만 |
|---|
| 2026.04.15 | ₩110,797 | ₩110,944 | ₩109,702 | ₩110,316 | -0.43% | 10.4만 |
|---|
| 2026.04.14 | ₩109,903 | ₩110,930 | ₩109,115 | ₩110,743 | +0.77% | 20.1만 |
|---|
| 2026.04.13 | ₩108,968 | ₩109,927 | ₩108,528 | ₩109,329 | +0.33% | 13.6만 |
|---|
| 2026.04.10 | ₩109,582 | ₩110,824 | ₩109,329 | ₩109,542 | -0.04% | 16.2만 |
|---|
| 2026.04.09 | ₩109,329 | ₩111,662 | ₩109,329 | ₩109,422 | +0.09% | 19.5만 |
|---|
| 2026.04.08 | ₩109,622 | ₩109,622 | ₩108,688 | ₩109,436 | -0.17% | 10.7만 |
|---|
| 2026.04.07 | ₩107,127 | ₩108,288 | ₩107,127 | ₩108,128 | +0.93% | 15.4만 |
|---|
| 2026.04.06 | ₩107,647 | ₩108,112 | ₩107,327 | ₩107,594 | -0.05% | 17만 |
|---|
| 2026.04.02 | ₩106,713 | ₩108,448 | ₩106,540 | ₩107,914 | +1.13% | 12.1만 |
|---|
| 2026.04.01 | ₩106,980 | ₩108,181 | ₩106,766 | ₩107,647 | +0.62% | 15.5만 |
|---|
| 2026.03.31 | ₩105,725 | ₩106,660 | ₩104,351 | ₩106,633 | +0.86% | 14.7만 |
|---|
| 2026.03.30 | ₩108,261 | ₩108,481 | ₩106,006 | ₩106,513 | -1.61% | 21.7만 |
|---|
| 2026.03.27 | ₩105,952 | ₩108,355 | ₩105,952 | ₩107,087 | +1.07% | 18.2만 |
|---|
| 2026.03.26 | ₩105,672 | ₩106,353 | ₩104,925 | ₩105,819 | +0.14% | 18.7만 |
|---|
| 2026.03.25 | ₩106,873 | ₩107,127 | ₩106,086 | ₩106,206 | -0.62% | 22.7만 |
|---|
| 2026.03.24 | ₩103,657 | ₩106,410 | ₩103,643 | ₩105,485 | +1.76% | 21.5만 |
|---|
| 2026.03.23 | ₩104,805 | ₩105,685 | ₩103,797 | ₩104,351 | -0.43% | 20.9만 |
|---|
| 2026.03.20 | ₩109,102 | ₩109,689 | ₩102,296 | ₩102,803 | -5.77% | 17.8만 |
|---|
| 2026.03.19 | ₩109,582 | ₩110,719 | ₩108,768 | ₩110,276 | +0.63% | 12.7만 |
|---|
| 2026.03.18 | ₩109,916 | ₩111,477 | ₩109,916 | ₩110,490 | +0.52% | 25.8만 |
|---|
| 2026.03.17 | ₩110,223 | ₩110,705 | ₩109,943 | ₩109,983 | -0.22% | 10.9만 |
|---|
| 2026.03.16 | ₩110,263 | ₩110,263 | ₩109,162 | ₩109,596 | -0.61% | 10.5만 |
|---|
| 2026.03.13 | ₩108,902 | ₩109,956 | ₩108,635 | ₩108,942 | +0.04% | 10.7만 |
|---|
| 2026.03.12 | ₩106,766 | ₩109,182 | ₩106,459 | ₩107,914 | +1.08% | 13.3만 |
|---|
| 2026.03.11 | ₩109,396 | ₩109,436 | ₩106,947 | ₩107,340 | -1.88% | 16.4만 |
|---|
| 2026.03.10 | ₩109,983 | ₩111,277 | ₩109,449 | ₩109,596 | -0.35% | 16.8만 |
|---|
| 2026.03.09 | ₩108,128 | ₩110,443 | ₩107,314 | ₩110,330 | +2.04% | 14만 |
|---|
| 2026.03.06 | ₩109,729 | ₩110,410 | ₩109,115 | ₩109,115 | -0.56% | 15.9만 |
|---|
| 2026.03.05 | ₩110,663 | ₩111,211 | ₩110,090 | ₩111,104 | +0.40% | 10만 |
|---|
| 2026.03.04 | ₩111,344 | ₩112,098 | ₩110,196 | ₩111,451 | +0.10% | 13.1만 |
|---|
| 2026.03.03 | ₩110,049 | ₩111,951 | ₩108,395 | ₩111,104 | +0.96% | 17만 |
|---|
| 2026.03.02 | ₩112,839 | ₩114,440 | ₩112,558 | ₩112,585 | -0.22% | 33.4만 |
|---|
| 2026.02.27 | ₩113,519 | ₩114,547 | ₩113,116 | ₩114,213 | +0.61% | 21만 |
|---|
| 2026.02.26 | ₩113,439 | ₩114,253 | ₩112,138 | ₩114,187 | +0.66% | 25.9만 |
|---|
| 2026.02.25 | ₩113,119 | ₩114,547 | ₩112,078 | ₩114,333 | +1.07% | 18.8만 |
|---|
| 2026.02.24 | ₩111,104 | ₩112,959 | ₩109,716 | ₩112,946 | +1.66% | 28.8만 |
|---|
| 2026.02.23 | ₩110,984 | ₩112,412 | ₩110,154 | ₩111,077 | +0.08% | 12.5만 |
|---|
| 2026.02.20 | ₩110,477 | ₩111,417 | ₩110,343 | ₩111,317 | +0.76% | 9만 |
|---|
| 2026.02.19 | ₩109,689 | ₩110,610 | ₩109,529 | ₩110,477 | +0.72% | 21.4만 |
|---|
| 2026.02.18 | ₩111,945 | ₩112,131 | ₩109,384 | ₩109,743 | -1.97% | 22만 |
|---|
| 2026.02.17 | ₩111,371 | ₩112,478 | ₩111,010 | ₩111,864 | +0.44% | 24.4만 |
|---|
| 2026.02.13 | ₩107,434 | ₩111,271 | ₩107,434 | ₩111,050 | +3.37% | 53.4만 |
|---|
| 2026.02.12 | ₩106,566 | ₩108,327 | ₩106,566 | ₩107,714 | +1.08% | 17.9만 |
|---|
| 2026.02.11 | ₩106,179 | ₩106,313 | ₩105,098 | ₩105,939 | -0.23% | 14.5만 |
|---|
| 2026.02.10 | ₩104,938 | ₩106,059 | ₩103,497 | ₩105,352 | +0.39% | 27.4만 |
|---|
| 2026.02.09 | ₩102,923 | ₩103,937 | ₩102,418 | ₩103,777 | +0.83% | 15만 |
|---|
| 2026.02.06 | ₩102,149 | ₩103,022 | ₩101,628 | ₩102,589 | +0.43% | 21.5만 |
|---|
| 2026.02.05 | ₩99,987 | ₩100,761 | ₩99,560 | ₩100,481 | +0.49% | 23.1만 |
|---|
| 2026.02.04 | ₩102,976 | ₩102,976 | ₩99,920 | ₩100,080 | -2.81% | 33.7만 |
|---|
| 2026.02.03 | ₩102,202 | ₩103,003 | ₩101,602 | ₩102,656 | +0.44% | 21.9만 |
|---|
| 2026.02.02 | ₩103,483 | ₩103,844 | ₩101,708 | ₩101,855 | -1.57% | 114만 |
|---|
| 2026.01.30 | ₩104,351 | ₩104,845 | ₩102,629 | ₩103,630 | -0.69% | 12.3만 |
|---|
| 2026.01.29 | ₩105,258 | ₩106,173 | ₩103,817 | ₩104,658 | -0.57% | 25.9만 |
|---|
| 2026.01.28 | ₩105,325 | ₩105,485 | ₩104,578 | ₩105,165 | -0.15% | 11.5만 |
|---|
| 2026.01.27 | ₩103,523 | ₩105,286 | ₩103,184 | ₩105,192 | +1.61% | 17.6만 |
|---|
| 2026.01.26 | ₩103,577 | ₩104,711 | ₩103,403 | ₩103,417 | -0.15% | 16.9만 |
|---|
| 2026.01.23 | ₩104,311 | ₩104,698 | ₩102,963 | ₩103,523 | -0.75% | 70.3만 |
|---|
| 2026.01.22 | ₩105,792 | ₩106,032 | ₩104,031 | ₩104,458 | -1.26% | 29.5만 |
|---|
| 2026.01.21 | ₩104,885 | ₩105,605 | ₩103,563 | ₩105,005 | +0.11% | 19만 |
|---|
| 2026.01.20 | ₩104,858 | ₩106,179 | ₩103,657 | ₩103,964 | -0.85% | 27.1만 |
|---|
| 2026.01.16 | ₩106,833 | ₩107,447 | ₩105,619 | ₩106,139 | -0.65% | 33.2만 |
|---|
| 2026.01.15 | ₩108,315 | ₩110,223 | ₩108,101 | ₩109,729 | +1.31% | 29.4만 |
|---|
| 2026.01.14 | ₩106,059 | ₩106,753 | ₩105,445 | ₩106,566 | +0.48% | 13.1만 |
|---|
| 2026.01.13 | ₩105,632 | ₩106,553 | ₩105,245 | ₩106,139 | +0.48% | 17.9만 |
|---|
| 2026.01.12 | ₩104,297 | ₩105,645 | ₩104,111 | ₩105,218 | +0.88% | 26.4만 |
|---|
| 2026.01.09 | ₩105,432 | ₩106,199 | ₩104,684 | ₩104,951 | -0.46% | 22.5만 |
|---|
| 2026.01.08 | ₩103,203 | ₩103,370 | ₩101,909 | ₩102,015 | -1.15% | 21.1만 |
|---|
| 2026.01.07 | ₩106,820 | ₩106,820 | ₩102,603 | ₩103,256 | -3.34% | 30만 |
|---|
| 2026.01.06 | ₩106,433 | ₩107,139 | ₩105,472 | ₩106,820 | +0.36% | 22.3만 |
|---|
| 2026.01.05 | ₩107,874 | ₩108,290 | ₩104,658 | ₩106,139 | -1.61% | 17.9만 |
|---|
| 2026.01.02 | ₩105,992 | ₩107,974 | ₩105,979 | ₩107,540 | +1.46% | 13.7만 |
|---|
| 2025.12.31 | ₩106,219 | ₩106,498 | ₩105,298 | ₩105,365 | -0.80% | 13.4만 |
|---|
| 2025.12.30 | ₩106,299 | ₩106,313 | ₩105,832 | ₩106,206 | -0.09% | 16만 |
|---|
| 2025.12.29 | ₩105,819 | ₩106,820 | ₩105,819 | ₩106,072 | +0.24% | 19.1만 |
|---|
| 2025.12.26 | ₩106,246 | ₩106,246 | ₩105,599 | ₩106,072 | -0.16% | 10.1만 |
|---|
| 2025.12.24 | ₩105,725 | ₩106,246 | ₩105,245 | ₩106,206 | +0.45% | 9.8만 |
|---|
| 2025.12.23 | ₩104,845 | ₩106,072 | ₩104,845 | ₩105,659 | +0.78% | 11.6만 |
|---|
| 2025.12.22 | ₩104,911 | ₩105,445 | ₩104,271 | ₩105,232 | +0.31% | 12.2만 |
|---|
| 2025.12.19 | ₩106,273 | ₩107,180 | ₩104,911 | ₩104,991 | -1.21% | 9.1만 |
|---|
| 2025.12.18 | ₩105,765 | ₩107,467 | ₩105,071 | ₩106,206 | +0.42% | 17.2만 |
|---|
| 2025.12.17 | ₩107,274 | ₩107,274 | ₩103,473 | ₩103,844 | -3.20% | 23.3만 |
|---|
| 2025.12.16 | ₩106,152 | ₩107,327 | ₩105,619 | ₩106,980 | +0.78% | 27.6만 |
|---|
| 2025.12.15 | ₩106,479 | ₩106,633 | ₩105,572 | ₩106,219 | -0.24% | 16.9만 |
|---|
| 2025.12.12 | ₩107,580 | ₩108,208 | ₩105,205 | ₩105,659 | -1.79% | 13.9만 |
|---|
| 2025.12.11 | ₩105,338 | ₩107,567 | ₩105,129 | ₩107,474 | +2.03% | 15.7만 |
|---|
| 2025.12.10 | ₩105,245 | ₩105,804 | ₩103,950 | ₩105,659 | +0.39% | 18.9만 |
|---|
| 2025.12.09 | ₩105,632 | ₩106,793 | ₩105,245 | ₩105,272 | -0.34% | 12.8만 |
|---|
| 2025.12.08 | ₩106,526 | ₩106,526 | ₩105,178 | ₩105,459 | -1.00% | 17.6만 |
|---|
| 2025.12.05 | ₩108,501 | ₩108,501 | ₩106,387 | ₩106,499 | -1.85% | 20.2만 |
|---|
| 2025.12.04 | ₩108,061 | ₩109,115 | ₩107,500 | ₩108,381 | +0.30% | 14.8만 |
|---|
| 2025.12.03 | ₩108,315 | ₩108,639 | ₩107,474 | ₩107,941 | -0.35% | 16.2만 |
|---|
| 2025.12.02 | ₩109,916 | ₩109,956 | ₩108,181 | ₩108,288 | -1.48% | 23.1만 |
|---|
| 2025.12.01 | ₩111,678 | ₩111,678 | ₩109,365 | ₩109,462 | -1.98% | 13.9만 |
|---|
| 2025.11.28 | ₩112,025 | ₩112,518 | ₩111,704 | ₩112,318 | +0.26% | 18.6만 |
|---|
| 2025.11.26 | ₩110,183 | ₩111,544 | ₩110,183 | ₩111,504 | +1.20% | 14만 |
|---|
| 2025.11.25 | ₩110,276 | ₩110,276 | ₩108,168 | ₩109,315 | -0.87% | 12.9만 |
|---|
| 2025.11.24 | ₩108,074 | ₩110,096 | ₩107,260 | ₩110,023 | +1.80% | 15.9만 |
|---|
| 2025.11.21 | ₩108,621 | ₩108,621 | ₩106,193 | ₩107,661 | -0.88% | 15.5만 |
|---|
| 2025.11.20 | ₩111,611 | ₩112,518 | ₩107,981 | ₩107,981 | -3.25% | 16.8만 |
|---|
| 2025.11.19 | ₩109,289 | ₩110,757 | ₩109,195 | ₩109,863 | +0.53% | 23.1만 |
|---|
| 2025.11.18 | ₩108,581 | ₩110,023 | ₩108,335 | ₩108,982 | +0.37% | 13.8만 |
|---|
| 2025.11.17 | ₩108,528 | ₩110,076 | ₩108,214 | ₩108,942 | +0.38% | 16.3만 |
|---|
| 2025.11.14 | ₩106,766 | ₩109,382 | ₩106,313 | ₩108,355 | +1.49% | 18.5만 |
|---|
| 2025.11.13 | ₩109,462 | ₩109,582 | ₩107,649 | ₩107,807 | -1.51% | 25.3만 |
|---|
| 2025.11.12 | ₩110,637 | ₩110,637 | ₩109,436 | ₩110,076 | -0.51% | 24만 |
|---|
| 2025.11.11 | ₩111,211 | ₩111,504 | ₩109,557 | ₩110,170 | -0.94% | 12.6만 |
|---|
| 2025.11.10 | ₩112,612 | ₩113,030 | ₩110,276 | ₩111,504 | -0.98% | 13.7만 |
|---|
| 2025.11.07 | ₩108,742 | ₩111,571 | ₩108,194 | ₩111,571 | +2.60% | 100.8만 |
|---|
| 2025.11.06 | ₩110,703 | ₩111,731 | ₩109,756 | ₩109,983 | -0.65% | 13.5만 |
|---|
| 2025.11.05 | ₩111,184 | ₩112,185 | ₩110,497 | ₩111,317 | +0.12% | 26.1만 |
|---|
| 2025.11.04 | ₩111,731 | ₩112,065 | ₩110,331 | ₩110,864 | -0.78% | 42.1만 |
|---|
| 2025.11.03 | ₩111,798 | ₩112,865 | ₩110,964 | ₩112,599 | +0.72% | 64.4만 |
|---|
| 2025.10.31 | ₩111,945 | ₩112,518 | ₩110,463 | ₩111,451 | -0.44% | 16.3만 |
|---|
| 2025.10.30 | ₩112,799 | ₩114,187 | ₩111,771 | ₩111,905 | -0.79% | 14.6만 |
|---|
| 2025.10.29 | ₩112,585 | ₩114,320 | ₩112,285 | ₩113,453 | +0.77% | 21만 |
|---|
| 2025.10.28 | ₩115,268 | ₩115,268 | ₩111,624 | ₩112,585 | -2.33% | 30.7만 |
|---|
| 2025.10.27 | ₩115,455 | ₩115,455 | ₩113,439 | ₩114,867 | -0.51% | 22.7만 |
|---|
| 2025.10.24 | ₩113,333 | ₩114,874 | ₩113,139 | ₩114,627 | +1.14% | 16.9만 |
|---|
| 2025.10.23 | ₩111,771 | ₩112,532 | ₩110,810 | ₩111,771 | 0.00% | 26.5만 |
|---|
| 2025.10.22 | ₩111,958 | ₩111,958 | ₩109,235 | ₩111,090 | -0.77% | 31.9만 |
|---|
| 2025.10.21 | ₩114,093 | ₩114,093 | ₩110,997 | ₩111,371 | -2.39% | 19.3만 |
|---|
| 2025.10.20 | ₩115,548 | ₩116,028 | ₩113,479 | ₩113,760 | -1.55% | 49.1만 |
|---|
| 2025.10.17 | ₩115,748 | ₩115,955 | ₩113,786 | ₩114,547 | -1.04% | 14.8만 |
|---|
| 2025.10.16 | ₩117,363 | ₩118,016 | ₩115,768 | ₩115,962 | -1.19% | 23.3만 |
|---|
| 2025.10.15 | ₩116,148 | ₩117,575 | ₩115,328 | ₩116,802 | +0.56% | 23.9만 |
|---|
| 2025.10.14 | ₩114,347 | ₩116,122 | ₩113,813 | ₩115,121 | +0.68% | 19.5만 |
|---|
| 2025.10.13 | ₩113,733 | ₩115,878 | ₩113,519 | ₩115,241 | +1.33% | 23.8만 |
|---|
| 2025.10.10 | ₩115,922 | ₩116,309 | ₩112,572 | ₩112,825 | -2.67% | 37.8만 |
|---|