시장 데이터를 불러오는 중
전체 종목
Reaves Utility Income Fund Common Shares of Beneficial Interest 과거 주가
Reaves Utility Income Fund Common Shares of Beneficial Interest · UTG · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Reaves Utility Income Fund Common Shares of Beneficial Interest · UTG · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,251 | ₩48,598 | ₩47,665 | ₩48,518 | +0.55% | 15.9만 |
| 2026.10.08 | ₩48,611 | ₩48,785 | ₩47,665 | ₩48,251 | -0.74% | 24.4만 |
| 2026.10.07 | ₩48,505 | ₩48,798 | ₩48,131 | ₩48,798 | +0.60% | 20.6만 |
| 2026.10.06 | ₩47,451 | ₩48,745 | ₩47,438 | ₩48,745 | +2.73% | 44.1만 |
| 2026.10.05 | ₩47,091 | ₩47,291 | ₩46,531 | ₩47,051 | -0.08% | 38.8만 |
| 2026.10.02 | ₩46,425 | ₩47,225 | ₩46,425 | ₩47,038 | +1.32% | 37만 |
| 2026.10.01 | ₩45,812 | ₩46,398 | ₩45,158 | ₩46,051 | +0.52% | 35.3만 |
| 2026.09.30 | ₩45,998 | ₩46,171 | ₩45,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,798 |
| -0.43% |
| 45.6만 |
| 2026.09.29 | ₩45,225 | ₩45,758 | ₩44,878 | ₩45,718 | +1.09% | 35.3만 |
|---|
| 2026.09.28 | ₩46,131 | ₩46,131 | ₩44,705 | ₩45,198 | -2.02% | 87.9만 |
|---|
| 2026.09.25 | ₩46,678 | ₩46,798 | ₩46,011 | ₩46,425 | -0.54% | 39.6만 |
|---|
| 2026.09.24 | ₩46,825 | ₩46,931 | ₩46,398 | ₩46,598 | -0.48% | 38.6만 |
|---|
| 2026.09.23 | ₩48,105 | ₩48,131 | ₩46,931 | ₩46,985 | -2.33% | 43.3만 |
|---|
| 2026.09.22 | ₩47,998 | ₩48,331 | ₩47,865 | ₩48,185 | +0.39% | 28만 |
|---|
| 2026.09.21 | ₩48,131 | ₩48,211 | ₩47,665 | ₩47,971 | -0.33% | 46.4만 |
|---|
| 2026.09.18 | ₩48,265 | ₩48,691 | ₩47,931 | ₩47,931 | -0.69% | 27.3만 |
|---|
| 2026.09.17 | ₩48,211 | ₩48,785 | ₩48,131 | ₩48,345 | +0.28% | 35.9만 |
|---|
| 2026.09.16 | ₩48,171 | ₩48,811 | ₩47,865 | ₩48,251 | +0.17% | 47.5만 |
|---|
| 2026.09.15 | ₩48,665 | ₩48,918 | ₩47,998 | ₩47,998 | -1.37% | 41.4만 |
|---|
| 2026.09.14 | ₩50,398 | ₩50,398 | ₩48,758 | ₩48,838 | -3.10% | 59.6만 |
|---|
| 2026.09.11 | ₩50,771 | ₩51,038 | ₩50,411 | ₩50,478 | -0.58% | 24.5만 |
|---|
| 2026.09.10 | ₩50,971 | ₩51,198 | ₩50,398 | ₩50,411 | -1.10% | 32.1만 |
|---|
| 2026.09.09 | ₩51,865 | ₩51,865 | ₩51,211 | ₩51,411 | -0.87% | 23.3만 |
|---|
| 2026.09.08 | ₩51,065 | ₩51,985 | ₩51,065 | ₩51,838 | +1.51% | 42.5만 |
|---|
| 2026.09.04 | ₩50,691 | ₩51,198 | ₩50,691 | ₩51,065 | +0.74% | 29.8만 |
|---|
| 2026.09.03 | ₩50,305 | ₩50,811 | ₩50,251 | ₩50,625 | +0.64% | 28만 |
|---|
| 2026.09.02 | ₩49,998 | ₩50,291 | ₩49,718 | ₩50,278 | +0.56% | 28.1만 |
|---|
| 2026.09.01 | ₩50,105 | ₩50,331 | ₩49,771 | ₩50,051 | -0.11% | 31.1만 |
|---|
| 2026.08.31 | ₩50,171 | ₩50,398 | ₩49,918 | ₩50,305 | +0.27% | 38.6만 |
|---|
| 2026.08.28 | ₩51,225 | ₩51,745 | ₩50,051 | ₩50,291 | -1.82% | 32.4만 |
|---|
| 2026.08.27 | ₩51,625 | ₩51,625 | ₩50,798 | ₩50,931 | -1.34% | 25.7만 |
|---|
| 2026.08.26 | ₩51,051 | ₩51,931 | ₩51,051 | ₩51,411 | +0.71% | 19.9만 |
|---|
| 2026.08.25 | ₩50,945 | ₩51,198 | ₩50,878 | ₩51,011 | +0.13% | 19.8만 |
|---|
| 2026.08.24 | ₩51,198 | ₩51,411 | ₩50,545 | ₩50,745 | -0.89% | 28.9만 |
|---|
| 2026.08.21 | ₩51,785 | ₩51,985 | ₩51,198 | ₩51,278 | -0.98% | 20.7만 |
|---|
| 2026.08.20 | ₩52,078 | ₩52,518 | ₩51,358 | ₩51,531 | -1.05% | 27.6만 |
|---|
| 2026.08.19 | ₩52,598 | ₩53,065 | ₩52,011 | ₩52,158 | -0.84% | 23만 |
|---|
| 2026.08.18 | ₩53,331 | ₩54,331 | ₩52,425 | ₩52,505 | -1.55% | 26.6만 |
|---|
| 2026.08.17 | ₩53,705 | ₩54,264 | ₩53,705 | ₩54,025 | +0.60% | 32.3만 |
|---|
| 2026.08.14 | ₩53,091 | ₩53,985 | ₩52,851 | ₩53,785 | +1.31% | 19.3만 |
|---|
| 2026.08.13 | ₩53,305 | ₩53,665 | ₩53,131 | ₩53,358 | +0.10% | 16만 |
|---|
| 2026.08.12 | ₩52,931 | ₩53,305 | ₩52,931 | ₩53,291 | +0.68% | 17.9만 |
|---|
| 2026.08.11 | ₩51,958 | ₩52,611 | ₩51,931 | ₩52,585 | +1.21% | 16.7만 |
|---|
| 2026.08.10 | ₩52,318 | ₩52,531 | ₩51,771 | ₩51,931 | -0.74% | 27.5만 |
|---|
| 2026.08.07 | ₩51,931 | ₩52,505 | ₩51,731 | ₩52,318 | +0.74% | 20.8만 |
|---|
| 2026.08.06 | ₩51,691 | ₩52,331 | ₩51,598 | ₩51,758 | +0.13% | 15.8만 |
|---|
| 2026.08.05 | ₩52,211 | ₩52,371 | ₩51,478 | ₩51,825 | -0.74% | 25.3만 |
|---|
| 2026.08.04 | ₩51,571 | ₩52,211 | ₩51,265 | ₩51,878 | +0.59% | 26.1만 |
|---|
| 2026.08.03 | ₩51,345 | ₩51,798 | ₩50,958 | ₩51,345 | 0.00% | 48.7만 |
|---|
| 2026.07.31 | ₩51,118 | ₩51,625 | ₩50,958 | ₩51,278 | +0.31% | 35만 |
|---|
| 2026.07.30 | ₩50,665 | ₩51,211 | ₩50,305 | ₩50,945 | +0.55% | 58.8만 |
|---|
| 2026.07.29 | ₩51,331 | ₩51,505 | ₩50,131 | ₩50,185 | -2.23% | 33.7만 |
|---|
| 2026.07.28 | ₩52,518 | ₩52,531 | ₩51,278 | ₩51,611 | -1.73% | 49.4만 |
|---|
| 2026.07.27 | ₩53,651 | ₩53,998 | ₩52,411 | ₩52,705 | -1.76% | 26.2만 |
|---|
| 2026.07.24 | ₩54,038 | ₩54,344 | ₩53,331 | ₩53,385 | -1.21% | 15만 |
|---|
| 2026.07.23 | ₩53,398 | ₩53,998 | ₩53,385 | ₩53,905 | +0.95% | 18만 |
|---|
| 2026.07.22 | ₩52,745 | ₩53,665 | ₩52,745 | ₩53,531 | +1.49% | 24.5만 |
|---|
| 2026.07.21 | ₩53,265 | ₩53,305 | ₩52,811 | ₩52,971 | -0.55% | 28.3만 |
|---|
| 2026.07.20 | ₩53,331 | ₩53,491 | ₩52,811 | ₩52,811 | -0.97% | 21.7만 |
|---|
| 2026.07.17 | ₩52,758 | ₩53,318 | ₩52,638 | ₩52,905 | +0.28% | 28만 |
|---|
| 2026.07.16 | ₩54,224 | ₩54,398 | ₩53,131 | ₩53,611 | -1.13% | 29.3만 |
|---|
| 2026.07.15 | ₩54,798 | ₩54,998 | ₩54,038 | ₩54,251 | -1.00% | 20.1만 |
|---|
| 2026.07.14 | ₩54,398 | ₩55,104 | ₩54,105 | ₩54,638 | +0.44% | 24만 |
|---|
| 2026.07.13 | ₩54,558 | ₩54,651 | ₩53,958 | ₩54,331 | -0.42% | 21.5만 |
|---|
| 2026.07.10 | ₩53,585 | ₩54,451 | ₩53,531 | ₩54,424 | +1.57% | 17.2만 |
|---|
| 2026.07.09 | ₩52,931 | ₩53,865 | ₩52,931 | ₩53,518 | +1.11% | 20.4만 |
|---|
| 2026.07.08 | ₩52,771 | ₩53,238 | ₩52,665 | ₩53,051 | +0.53% | 23만 |
|---|
| 2026.07.07 | ₩53,211 | ₩53,638 | ₩52,865 | ₩53,131 | -0.15% | 25.3만 |
|---|
| 2026.07.06 | ₩53,051 | ₩53,665 | ₩53,038 | ₩53,438 | +0.73% | 25.5만 |
|---|
| 2026.07.02 | ₩53,331 | ₩53,931 | ₩52,678 | ₩53,131 | -0.38% | 37만 |
|---|
| 2026.07.01 | ₩53,931 | ₩54,411 | ₩53,198 | ₩53,238 | -1.29% | 39.8만 |
|---|
| 2026.06.30 | ₩54,678 | ₩54,798 | ₩54,105 | ₩54,291 | -0.71% | 34.7만 |
|---|
| 2026.06.29 | ₩54,464 | ₩54,784 | ₩53,878 | ₩54,504 | +0.07% | 37.3만 |
|---|
| 2026.06.26 | ₩54,971 | ₩55,158 | ₩54,131 | ₩54,398 | -1.04% | 32.7만 |
|---|
| 2026.06.25 | ₩54,851 | ₩55,584 | ₩54,771 | ₩55,118 | +0.49% | 30.2만 |
|---|
| 2026.06.24 | ₩56,824 | ₩56,878 | ₩54,678 | ₩54,798 | -3.57% | 71.1만 |
|---|
| 2026.06.23 | ₩55,998 | ₩57,318 | ₩55,998 | ₩56,611 | +1.10% | 21.3만 |
|---|
| 2026.06.22 | ₩56,304 | ₩57,131 | ₩56,131 | ₩56,744 | +0.78% | 20.2만 |
|---|
| 2026.06.18 | ₩55,731 | ₩56,491 | ₩55,464 | ₩56,131 | +0.72% | 22.2만 |
|---|
| 2026.06.17 | ₩55,664 | ₩55,864 | ₩54,864 | ₩54,904 | -1.37% | 14.2만 |
|---|
| 2026.06.16 | ₩55,731 | ₩56,531 | ₩55,611 | ₩55,944 | +0.38% | 17.6만 |
|---|
| 2026.06.15 | ₩54,878 | ₩55,784 | ₩54,731 | ₩55,611 | +1.34% | 22.9만 |
|---|
| 2026.06.12 | ₩53,465 | ₩54,598 | ₩53,465 | ₩54,358 | +1.67% | 14.9만 |
|---|
| 2026.06.11 | ₩52,918 | ₩53,731 | ₩52,798 | ₩53,505 | +1.11% | 24.3만 |
|---|
| 2026.06.10 | ₩53,451 | ₩53,638 | ₩52,331 | ₩52,825 | -1.17% | 28만 |
|---|
| 2026.06.09 | ₩54,091 | ₩54,451 | ₩52,691 | ₩53,518 | -1.06% | 30.6만 |
|---|
| 2026.06.08 | ₩54,718 | ₩54,998 | ₩53,745 | ₩53,878 | -1.54% | 23.7만 |
|---|
| 2026.06.05 | ₩55,224 | ₩55,464 | ₩54,398 | ₩54,664 | -1.01% | 22.8만 |
|---|
| 2026.06.04 | ₩55,664 | ₩55,998 | ₩54,878 | ₩55,664 | 0.00% | 21.7만 |
|---|
| 2026.06.03 | ₩56,064 | ₩56,664 | ₩55,504 | ₩55,891 | -0.31% | 19.1만 |
|---|
| 2026.06.02 | ₩55,131 | ₩56,304 | ₩55,131 | ₩55,958 | +1.50% | 29.1만 |
|---|
| 2026.06.01 | ₩56,264 | ₩56,598 | ₩55,211 | ₩55,451 | -1.45% | 30.1만 |
|---|
| 2026.05.29 | ₩56,758 | ₩56,864 | ₩56,104 | ₩56,598 | -0.28% | 21.6만 |
|---|
| 2026.05.28 | ₩57,011 | ₩57,264 | ₩56,704 | ₩56,864 | -0.26% | 14.9만 |
|---|
| 2026.05.27 | ₩57,504 | ₩57,531 | ₩56,744 | ₩57,038 | -0.81% | 16.9만 |
|---|
| 2026.05.26 | ₩56,731 | ₩57,731 | ₩56,664 | ₩57,158 | +0.75% | 20.8만 |
|---|
| 2026.05.22 | ₩56,224 | ₩57,198 | ₩56,224 | ₩56,731 | +0.90% | 24만 |
|---|
| 2026.05.21 | ₩55,064 | ₩56,224 | ₩55,064 | ₩56,091 | +1.86% | 20만 |
|---|
| 2026.05.20 | ₩54,704 | ₩55,304 | ₩54,344 | ₩55,064 | +0.66% | 24.8만 |
|---|
| 2026.05.19 | ₩53,865 | ₩54,544 | ₩53,585 | ₩54,291 | +0.79% | 24.3만 |
|---|
| 2026.05.18 | ₩55,864 | ₩55,998 | ₩54,065 | ₩54,438 | -2.55% | 45.6만 |
|---|
| 2026.05.15 | ₩57,491 | ₩57,731 | ₩56,238 | ₩56,318 | -2.04% | 23.5만 |
|---|
| 2026.05.14 | ₩57,491 | ₩57,731 | ₩57,184 | ₩57,678 | +0.32% | 17.4만 |
|---|
| 2026.05.13 | ₩57,838 | ₩57,838 | ₩56,664 | ₩57,371 | -0.81% | 28.5만 |
|---|
| 2026.05.12 | ₩57,691 | ₩57,864 | ₩56,998 | ₩57,864 | +0.30% | 15.1만 |
|---|
| 2026.05.11 | ₩56,744 | ₩57,864 | ₩56,638 | ₩57,504 | +1.34% | 20.1만 |
|---|
| 2026.05.08 | ₩57,971 | ₩58,064 | ₩56,544 | ₩56,638 | -2.30% | 19.7만 |
|---|
| 2026.05.07 | ₩58,304 | ₩58,358 | ₩57,144 | ₩57,571 | -1.26% | 17.2만 |
|---|
| 2026.05.06 | ₩58,331 | ₩58,531 | ₩57,771 | ₩58,211 | -0.21% | 13.7만 |
|---|
| 2026.05.05 | ₩57,944 | ₩58,184 | ₩57,478 | ₩57,918 | -0.05% | 15.7만 |
|---|
| 2026.05.04 | ₩57,411 | ₩57,998 | ₩57,051 | ₩57,464 | +0.09% | 17.6만 |
|---|
| 2026.05.01 | ₩57,544 | ₩58,078 | ₩57,331 | ₩57,518 | -0.05% | 23.6만 |
|---|
| 2026.04.30 | ₩56,358 | ₩57,691 | ₩56,131 | ₩57,251 | +1.59% | 36.9만 |
|---|
| 2026.04.29 | ₩56,531 | ₩56,531 | ₩55,718 | ₩56,011 | -0.92% | 18.7만 |
|---|
| 2026.04.28 | ₩56,251 | ₩56,624 | ₩56,078 | ₩56,531 | +0.50% | 15.1만 |
|---|
| 2026.04.27 | ₩56,184 | ₩56,398 | ₩55,998 | ₩56,398 | +0.38% | 20.9만 |
|---|
| 2026.04.24 | ₩56,251 | ₩56,398 | ₩55,971 | ₩56,251 | 0.00% | 12.7만 |
|---|
| 2026.04.23 | ₩55,398 | ₩56,371 | ₩55,398 | ₩56,184 | +1.42% | 20.8만 |
|---|
| 2026.04.22 | ₩54,878 | ₩55,531 | ₩54,878 | ₩55,184 | +0.56% | 16만 |
|---|
| 2026.04.21 | ₩55,864 | ₩55,944 | ₩54,464 | ₩54,464 | -2.51% | 23.6만 |
|---|
| 2026.04.20 | ₩56,331 | ₩56,398 | ₩55,798 | ₩56,038 | -0.52% | 15.5만 |
|---|
| 2026.04.17 | ₩56,251 | ₩56,331 | ₩55,784 | ₩56,331 | +0.14% | 23.2만 |
|---|
| 2026.04.16 | ₩55,878 | ₩56,331 | ₩55,758 | ₩56,331 | +0.81% | 18.5만 |
|---|
| 2026.04.15 | ₩55,824 | ₩55,931 | ₩55,464 | ₩55,758 | -0.12% | 15.3만 |
|---|
| 2026.04.14 | ₩55,304 | ₩55,784 | ₩55,051 | ₩55,784 | +0.87% | 19.1만 |
|---|
| 2026.04.13 | ₩55,051 | ₩55,318 | ₩54,811 | ₩55,051 | 0.00% | 16.8만 |
|---|
| 2026.04.10 | ₩55,024 | ₩55,398 | ₩54,971 | ₩55,318 | +0.53% | 17.6만 |
|---|
| 2026.04.09 | ₩54,278 | ₩55,331 | ₩54,118 | ₩54,878 | +1.11% | 24.1만 |
|---|
| 2026.04.08 | ₩54,264 | ₩54,544 | ₩53,985 | ₩54,264 | 0.00% | 26.7만 |
|---|
| 2026.04.07 | ₩53,345 | ₩53,678 | ₩53,198 | ₩53,678 | +0.62% | 13.9만 |
|---|
| 2026.04.06 | ₩53,211 | ₩53,691 | ₩53,211 | ₩53,638 | +0.80% | 19.2만 |
|---|
| 2026.04.02 | ₩52,291 | ₩53,465 | ₩52,078 | ₩53,105 | +1.56% | 16.7만 |
|---|
| 2026.04.01 | ₩52,665 | ₩53,465 | ₩52,531 | ₩53,025 | +0.68% | 25.8만 |
|---|
| 2026.03.31 | ₩52,398 | ₩52,505 | ₩51,731 | ₩52,371 | -0.05% | 37.9만 |
|---|
| 2026.03.30 | ₩52,851 | ₩53,131 | ₩51,731 | ₩52,158 | -1.31% | 23.3만 |
|---|
| 2026.03.27 | ₩52,318 | ₩52,971 | ₩52,198 | ₩52,571 | +0.48% | 18.4만 |
|---|
| 2026.03.26 | ₩52,771 | ₩53,038 | ₩52,131 | ₩52,411 | -0.68% | 17.9만 |
|---|
| 2026.03.25 | ₩52,531 | ₩53,331 | ₩52,531 | ₩53,038 | +0.96% | 16.5만 |
|---|
| 2026.03.24 | ₩51,398 | ₩52,545 | ₩51,318 | ₩52,451 | +2.05% | 18.7만 |
|---|
| 2026.03.23 | ₩51,998 | ₩52,025 | ₩51,265 | ₩51,318 | -1.31% | 37.8만 |
|---|
| 2026.03.20 | ₩53,598 | ₩54,065 | ₩50,998 | ₩51,278 | -4.33% | 36.5만 |
|---|
| 2026.03.19 | ₩53,811 | ₩54,011 | ₩53,305 | ₩53,571 | -0.45% | 21.9만 |
|---|
| 2026.03.18 | ₩54,184 | ₩54,651 | ₩53,465 | ₩54,184 | 0.00% | 17.4만 |
|---|
| 2026.03.17 | ₩54,598 | ₩55,184 | ₩54,451 | ₩54,758 | +0.29% | 21.6만 |
|---|
| 2026.03.16 | ₩54,224 | ₩54,664 | ₩53,931 | ₩54,291 | +0.12% | 26.5만 |
|---|
| 2026.03.13 | ₩53,998 | ₩54,318 | ₩53,545 | ₩53,838 | -0.30% | 20.3만 |
|---|
| 2026.03.12 | ₩53,225 | ₩53,998 | ₩53,025 | ₩53,505 | +0.53% | 15만 |
|---|
| 2026.03.11 | ₩53,651 | ₩53,705 | ₩53,078 | ₩53,318 | -0.62% | 17.7만 |
|---|
| 2026.03.10 | ₩53,305 | ₩54,251 | ₩53,225 | ₩53,638 | +0.63% | 19만 |
|---|
| 2026.03.09 | ₩52,918 | ₩53,251 | ₩51,465 | ₩53,251 | +0.63% | 38.9만 |
|---|
| 2026.03.06 | ₩53,371 | ₩53,745 | ₩53,065 | ₩53,078 | -0.55% | 24.4만 |
|---|
| 2026.03.05 | ₩54,518 | ₩54,664 | ₩53,705 | ₩53,998 | -0.95% | 18.9만 |
|---|
| 2026.03.04 | ₩55,131 | ₩55,304 | ₩54,531 | ₩54,851 | -0.51% | 24.4만 |
|---|
| 2026.03.03 | ₩54,904 | ₩55,344 | ₩53,678 | ₩54,931 | +0.05% | 32.6만 |
|---|
| 2026.03.02 | ₩55,331 | ₩56,464 | ₩54,971 | ₩55,998 | +1.20% | 26.1만 |
|---|
| 2026.02.27 | ₩55,704 | ₩55,931 | ₩55,331 | ₩55,731 | +0.05% | 25.5만 |
|---|
| 2026.02.26 | ₩55,891 | ₩55,904 | ₩55,198 | ₩55,731 | -0.29% | 24.3만 |
|---|
| 2026.02.25 | ₩55,198 | ₩55,984 | ₩54,864 | ₩55,904 | +1.28% | 28.1만 |
|---|
| 2026.02.24 | ₩54,331 | ₩55,051 | ₩53,998 | ₩55,038 | +1.30% | 29만 |
|---|
| 2026.02.23 | ₩54,118 | ₩54,531 | ₩53,945 | ₩54,464 | +0.64% | 22.1만 |
|---|
| 2026.02.20 | ₩53,731 | ₩54,264 | ₩53,705 | ₩54,184 | +0.84% | 22.7만 |
|---|
| 2026.02.19 | ₩53,238 | ₩53,825 | ₩53,171 | ₩53,691 | +0.85% | 22.3만 |
|---|
| 2026.02.18 | ₩54,011 | ₩54,131 | ₩53,065 | ₩53,345 | -1.23% | 28.2만 |
|---|
| 2026.02.17 | ₩54,051 | ₩54,531 | ₩53,851 | ₩54,278 | +0.42% | 36.8만 |
|---|
| 2026.02.13 | ₩52,785 | ₩53,998 | ₩52,785 | ₩53,905 | +2.12% | 30.6만 |
|---|
| 2026.02.12 | ₩52,985 | ₩53,571 | ₩52,878 | ₩53,171 | +0.35% | 35.2만 |
|---|
| 2026.02.11 | ₩52,598 | ₩52,865 | ₩52,011 | ₩52,785 | +0.35% | 22.5만 |
|---|
| 2026.02.10 | ₩51,705 | ₩52,598 | ₩51,665 | ₩52,571 | +1.68% | 35만 |
|---|
| 2026.02.09 | ₩50,358 | ₩51,505 | ₩50,145 | ₩51,451 | +2.17% | 23.5만 |
|---|
| 2026.02.06 | ₩50,265 | ₩50,771 | ₩50,065 | ₩50,305 | +0.08% | 40.2만 |
|---|
| 2026.02.05 | ₩49,891 | ₩50,131 | ₩49,491 | ₩49,878 | -0.03% | 23.2만 |
|---|
| 2026.02.04 | ₩50,505 | ₩50,851 | ₩49,865 | ₩50,131 | -0.74% | 32.1만 |
|---|
| 2026.02.03 | ₩50,065 | ₩50,505 | ₩49,758 | ₩50,305 | +0.48% | 32.9만 |
|---|
| 2026.02.02 | ₩50,345 | ₩50,398 | ₩49,758 | ₩49,771 | -1.14% | 33.8만 |
|---|
| 2026.01.30 | ₩50,451 | ₩50,665 | ₩49,851 | ₩50,358 | -0.18% | 23.5만 |
|---|
| 2026.01.29 | ₩50,945 | ₩51,171 | ₩50,371 | ₩50,811 | -0.26% | 23.3만 |
|---|
| 2026.01.28 | ₩50,478 | ₩50,931 | ₩50,371 | ₩50,865 | +0.77% | 21.3만 |
|---|
| 2026.01.27 | ₩50,225 | ₩50,398 | ₩50,011 | ₩50,398 | +0.35% | 26.2만 |
|---|
| 2026.01.26 | ₩50,505 | ₩50,745 | ₩50,145 | ₩50,185 | -0.63% | 22.8만 |
|---|
| 2026.01.23 | ₩50,505 | ₩50,505 | ₩50,091 | ₩50,371 | -0.26% | 25.8만 |
|---|
| 2026.01.22 | ₩50,438 | ₩50,931 | ₩50,145 | ₩50,505 | +0.13% | 31.2만 |
|---|
| 2026.01.21 | ₩49,758 | ₩50,345 | ₩49,665 | ₩50,345 | +1.18% | 32.9만 |
|---|
| 2026.01.20 | ₩49,998 | ₩50,398 | ₩49,465 | ₩49,558 | -0.88% | 34.4만 |
|---|
| 2026.01.16 | ₩50,425 | ₩50,785 | ₩50,038 | ₩50,518 | +0.19% | 40.5만 |
|---|
| 2026.01.15 | ₩50,278 | ₩50,931 | ₩50,078 | ₩50,931 | +1.30% | 38.1만 |
|---|
| 2026.01.14 | ₩49,571 | ₩50,025 | ₩49,425 | ₩49,918 | +0.70% | 20.5만 |
|---|
| 2026.01.13 | ₩48,998 | ₩49,598 | ₩48,998 | ₩49,438 | +0.90% | 17.3만 |
|---|
| 2026.01.12 | ₩48,678 | ₩49,331 | ₩48,611 | ₩48,931 | +0.52% | 24.1만 |
|---|
| 2026.01.09 | ₩48,918 | ₩49,531 | ₩48,771 | ₩48,771 | -0.30% | 39만 |
|---|
| 2026.01.08 | ₩48,838 | ₩48,918 | ₩48,358 | ₩48,491 | -0.71% | 30.1만 |
|---|
| 2026.01.07 | ₩49,825 | ₩49,851 | ₩48,665 | ₩48,865 | -1.93% | 37.3만 |
|---|
| 2026.01.06 | ₩49,585 | ₩49,731 | ₩49,238 | ₩49,705 | +0.24% | 24.8만 |
|---|
| 2026.01.05 | ₩49,598 | ₩49,971 | ₩48,531 | ₩49,425 | -0.35% | 58.7만 |
|---|
| 2026.01.02 | ₩48,851 | ₩49,571 | ₩48,798 | ₩49,451 | +1.23% | 66.3만 |
|---|
| 2025.12.31 | ₩49,585 | ₩49,585 | ₩48,745 | ₩48,771 | -1.64% | 19.1만 |
|---|
| 2025.12.30 | ₩49,625 | ₩49,705 | ₩49,265 | ₩49,558 | -0.13% | 32.2만 |
|---|
| 2025.12.29 | ₩49,105 | ₩49,505 | ₩49,011 | ₩49,371 | +0.54% | 27.6만 |
|---|
| 2025.12.26 | ₩49,145 | ₩49,158 | ₩48,665 | ₩49,131 | -0.03% | 23.8만 |
|---|
| 2025.12.24 | ₩48,918 | ₩49,065 | ₩48,398 | ₩49,025 | +0.22% | 13.2만 |
|---|
| 2025.12.23 | ₩48,265 | ₩48,731 | ₩48,038 | ₩48,625 | +0.75% | 20.9만 |
|---|
| 2025.12.22 | ₩48,265 | ₩48,505 | ₩47,825 | ₩48,078 | -0.39% | 34.1만 |
|---|
| 2025.12.19 | ₩48,345 | ₩48,558 | ₩48,131 | ₩48,171 | -0.36% | 26.4만 |
|---|
| 2025.12.18 | ₩48,425 | ₩48,825 | ₩47,998 | ₩48,065 | -0.74% | 50.6만 |
|---|
| 2025.12.17 | ₩49,265 | ₩49,398 | ₩48,171 | ₩48,171 | -2.22% | 35.9만 |
|---|
| 2025.12.16 | ₩49,331 | ₩49,705 | ₩49,065 | ₩49,611 | +0.57% | 27.1만 |
|---|
| 2025.12.15 | ₩49,505 | ₩49,758 | ₩49,131 | ₩49,318 | -0.38% | 34.8만 |
|---|
| 2025.12.12 | ₩49,958 | ₩50,225 | ₩48,865 | ₩49,371 | -1.17% | 30.3만 |
|---|
| 2025.12.11 | ₩49,558 | ₩49,891 | ₩49,305 | ₩49,798 | +0.48% | 37.6만 |
|---|
| 2025.12.10 | ₩49,531 | ₩49,651 | ₩48,918 | ₩49,558 | +0.05% | 26.8만 |
|---|
| 2025.12.09 | ₩49,531 | ₩50,078 | ₩49,425 | ₩49,438 | -0.19% | 20.9만 |
|---|
| 2025.12.08 | ₩50,105 | ₩50,145 | ₩49,385 | ₩49,531 | -1.14% | 26만 |
|---|
| 2025.12.05 | ₩50,331 | ₩50,665 | ₩49,998 | ₩50,131 | -0.40% | 19.8만 |
|---|
| 2025.12.04 | ₩50,118 | ₩50,625 | ₩50,118 | ₩50,225 | +0.21% | 19.3만 |
|---|
| 2025.12.03 | ₩50,158 | ₩50,371 | ₩49,665 | ₩50,158 | 0.00% | 25.5만 |
|---|
| 2025.12.02 | ₩50,491 | ₩50,731 | ₩49,878 | ₩49,998 | -0.98% | 20.2만 |
|---|
| 2025.12.01 | ₩51,451 | ₩51,451 | ₩50,265 | ₩50,411 | -2.02% | 29.7만 |
|---|
| 2025.11.28 | ₩50,798 | ₩51,371 | ₩50,625 | ₩51,371 | +1.13% | 19.4만 |
|---|
| 2025.11.26 | ₩49,758 | ₩50,598 | ₩49,438 | ₩50,598 | +1.69% | 21.7만 |
|---|
| 2025.11.25 | ₩49,398 | ₩49,825 | ₩48,705 | ₩49,411 | +0.03% | 18.2만 |
|---|
| 2025.11.24 | ₩48,505 | ₩49,385 | ₩48,278 | ₩49,371 | +1.79% | 21.7만 |
|---|
| 2025.11.21 | ₩48,638 | ₩48,905 | ₩47,745 | ₩48,398 | -0.49% | 35.5만 |
|---|
| 2025.11.20 | ₩49,598 | ₩50,505 | ₩48,438 | ₩48,545 | -2.12% | 37.2만 |
|---|
| 2025.11.19 | ₩49,291 | ₩49,851 | ₩49,198 | ₩49,425 | +0.27% | 23.4만 |
|---|
| 2025.11.18 | ₩48,931 | ₩49,398 | ₩48,718 | ₩48,998 | +0.14% | 21.1만 |
|---|
| 2025.11.17 | ₩48,998 | ₩49,731 | ₩48,731 | ₩48,918 | -0.16% | 26.2만 |
|---|
| 2025.11.14 | ₩49,265 | ₩49,745 | ₩48,851 | ₩49,225 | -0.08% | 26.6만 |
|---|
| 2025.11.13 | ₩50,611 | ₩50,611 | ₩49,331 | ₩49,398 | -2.40% | 28.5만 |
|---|
| 2025.11.12 | ₩50,465 | ₩50,665 | ₩50,118 | ₩50,438 | -0.05% | 23.5만 |
|---|
| 2025.11.11 | ₩50,531 | ₩50,665 | ₩50,025 | ₩50,398 | -0.26% | 28.9만 |
|---|
| 2025.11.10 | ₩50,238 | ₩50,625 | ₩49,838 | ₩50,585 | +0.69% | 23.4만 |
|---|
| 2025.11.07 | ₩49,331 | ₩49,838 | ₩48,665 | ₩49,731 | +0.81% | 36.9만 |
|---|
| 2025.11.06 | ₩50,371 | ₩50,491 | ₩49,345 | ₩49,558 | -1.61% | 25.1만 |
|---|
| 2025.11.05 | ₩50,331 | ₩50,638 | ₩50,198 | ₩50,451 | +0.24% | 22.7만 |
|---|
| 2025.11.04 | ₩50,331 | ₩50,865 | ₩50,011 | ₩50,611 | +0.56% | 23.4만 |
|---|
| 2025.11.03 | ₩50,931 | ₩51,131 | ₩50,491 | ₩50,878 | -0.10% | 26만 |
|---|
| 2025.10.31 | ₩51,331 | ₩51,331 | ₩50,731 | ₩50,958 | -0.73% | 38.1만 |
|---|
| 2025.10.30 | ₩51,011 | ₩51,491 | ₩50,798 | ₩51,131 | +0.24% | 21.7만 |
|---|
| 2025.10.29 | ₩50,745 | ₩51,385 | ₩50,705 | ₩50,985 | +0.47% | 26.8만 |
|---|
| 2025.10.28 | ₩51,745 | ₩51,865 | ₩50,665 | ₩50,665 | -2.09% | 30만 |
|---|
| 2025.10.27 | ₩51,785 | ₩51,998 | ₩51,158 | ₩51,878 | +0.18% | 32만 |
|---|
| 2025.10.24 | ₩50,998 | ₩51,571 | ₩50,851 | ₩51,345 | +0.68% | 36만 |
|---|
| 2025.10.23 | ₩50,105 | ₩50,745 | ₩49,838 | ₩50,398 | +0.59% | 23.8만 |
|---|
| 2025.10.22 | ₩50,531 | ₩50,998 | ₩49,411 | ₩49,745 | -1.56% | 56만 |
|---|
| 2025.10.21 | ₩52,105 | ₩52,225 | ₩50,531 | ₩50,531 | -3.02% | 63.3만 |
|---|
| 2025.10.20 | ₩53,518 | ₩53,771 | ₩51,931 | ₩52,065 | -2.72% | 70만 |
|---|
| 2025.10.17 | ₩54,038 | ₩54,318 | ₩53,185 | ₩53,518 | -0.96% | 30.5만 |
|---|
| 2025.10.16 | ₩55,411 | ₩55,611 | ₩54,398 | ₩54,744 | -1.20% | 24.7만 |
|---|
| 2025.10.15 | ₩55,731 | ₩55,918 | ₩54,798 | ₩55,224 | -0.91% | 26.2만 |
|---|
| 2025.10.14 | ₩54,464 | ₩55,464 | ₩54,118 | ₩55,171 | +1.30% | 25.1만 |
|---|
| 2025.10.13 | ₩54,491 | ₩54,798 | ₩54,011 | ₩54,531 | +0.07% | 47.4만 |
|---|
| 2025.10.10 | ₩54,838 | ₩54,864 | ₩53,465 | ₩53,745 | -1.99% | 38만 |
|---|