시장 데이터를 불러오는 중
전체 종목
Vanguard High Dividend Yield ETF 과거 주가
Vanguard High Dividend Yield ETF · VYM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard High Dividend Yield ETF · VYM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩211,560 | ₩212,550 | ₩211,426 | ₩212,309 | +0.35% | 93.6만 |
| 2026.10.08 | ₩209,969 | ₩211,747 | ₩209,969 | ₩211,640 | +0.80% | 90.8만 |
| 2026.10.07 | ₩210,811 | ₩211,132 | ₩210,062 | ₩210,570 | -0.11% | 99.4만 |
| 2026.10.06 | ₩210,530 | ₩212,122 | ₩210,504 | ₩211,801 | +0.60% | 112만 |
| 2026.10.05 | ₩209,206 | ₩210,343 | ₩207,815 | ₩210,009 | +0.38% | 135.9만 |
| 2026.10.02 | ₩208,698 | ₩209,674 | ₩208,404 | ₩209,246 | +0.26% | 123만 |
| 2026.10.01 | ₩207,561 | ₩208,096 | ₩206,277 | ₩207,762 | +0.10% | 173.2만 |
| 2026.09.30 | ₩209,634 | ₩210,009 | ₩207,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,561 |
| -0.99% |
| 113.5만 |
| 2026.09.29 | ₩209,460 | ₩210,049 | ₩208,671 | ₩209,260 | -0.10% | 97.9만 |
|---|
| 2026.09.28 | ₩210,397 | ₩210,611 | ₩209,367 | ₩209,634 | -0.36% | 116.5만 |
|---|
| 2026.09.25 | ₩210,022 | ₩211,132 | ₩209,474 | ₩210,878 | +0.41% | 95.3만 |
|---|
| 2026.09.24 | ₩210,611 | ₩210,918 | ₩209,634 | ₩209,862 | -0.36% | 107.1만 |
|---|
| 2026.09.23 | ₩211,935 | ₩212,363 | ₩210,691 | ₩210,851 | -0.51% | 152.4만 |
|---|
| 2026.09.22 | ₩213,553 | ₩213,606 | ₩212,015 | ₩212,256 | -0.61% | 156.8만 |
|---|
| 2026.09.21 | ₩213,780 | ₩214,034 | ₩212,443 | ₩213,218 | -0.26% | 169만 |
|---|
| 2026.09.18 | ₩213,098 | ₩213,473 | ₩212,389 | ₩212,991 | -0.05% | 130.5만 |
|---|
| 2026.09.17 | ₩215,318 | ₩215,345 | ₩214,208 | ₩214,783 | -0.25% | 100.1만 |
|---|
| 2026.09.16 | ₩215,987 | ₩216,054 | ₩212,363 | ₩213,687 | -1.07% | 130.2만 |
|---|
| 2026.09.15 | ₩216,214 | ₩216,294 | ₩215,278 | ₩215,907 | -0.14% | 92.6만 |
|---|
| 2026.09.14 | ₩217,338 | ₩217,712 | ₩216,134 | ₩216,294 | -0.48% | 109.5만 |
|---|
| 2026.09.11 | ₩218,287 | ₩218,662 | ₩217,485 | ₩217,886 | -0.18% | 84.9만 |
|---|
| 2026.09.10 | ₩217,351 | ₩217,498 | ₩216,254 | ₩216,428 | -0.42% | 114.8만 |
|---|
| 2026.09.09 | ₩218,448 | ₩218,528 | ₩217,137 | ₩217,578 | -0.40% | 103.9만 |
|---|
| 2026.09.08 | ₩219,344 | ₩219,732 | ₩218,528 | ₩218,688 | -0.30% | 123.5만 |
|---|
| 2026.09.04 | ₩219,518 | ₩220,213 | ₩219,397 | ₩219,638 | +0.05% | 82.3만 |
|---|
| 2026.09.03 | ₩219,986 | ₩220,748 | ₩218,581 | ₩220,521 | +0.24% | 149.5만 |
|---|
| 2026.09.02 | ₩218,956 | ₩220,186 | ₩218,742 | ₩219,718 | +0.35% | 134.6만 |
|---|
| 2026.09.01 | ₩219,210 | ₩219,491 | ₩217,966 | ₩218,408 | -0.37% | 175.5만 |
|---|
| 2026.08.31 | ₩219,370 | ₩219,758 | ₩218,742 | ₩219,156 | -0.10% | 136.4만 |
|---|
| 2026.08.28 | ₩220,521 | ₩220,708 | ₩219,130 | ₩219,665 | -0.39% | 88.2만 |
|---|
| 2026.08.27 | ₩219,852 | ₩220,333 | ₩219,223 | ₩219,879 | +0.01% | 97.7만 |
|---|
| 2026.08.26 | ₩220,253 | ₩221,082 | ₩220,052 | ₩220,654 | +0.18% | 80만 |
|---|
| 2026.08.25 | ₩220,828 | ₩221,042 | ₩219,839 | ₩220,454 | -0.17% | 81.7만 |
|---|
| 2026.08.24 | ₩220,641 | ₩221,310 | ₩220,280 | ₩220,788 | +0.07% | 100.1만 |
|---|
| 2026.08.21 | ₩220,467 | ₩221,203 | ₩220,427 | ₩220,628 | +0.07% | 94.6만 |
|---|
| 2026.08.20 | ₩220,668 | ₩221,457 | ₩219,237 | ₩219,330 | -0.61% | 91.5만 |
|---|
| 2026.08.19 | ₩222,219 | ₩222,741 | ₩220,949 | ₩221,122 | -0.49% | 82.1만 |
|---|
| 2026.08.18 | ₩221,938 | ₩222,286 | ₩221,336 | ₩221,403 | -0.24% | 87.6만 |
|---|
| 2026.08.17 | ₩222,273 | ₩222,647 | ₩221,524 | ₩221,577 | -0.31% | 107.1만 |
|---|
| 2026.08.14 | ₩223,209 | ₩223,316 | ₩222,420 | ₩222,701 | -0.23% | 76.7만 |
|---|
| 2026.08.13 | ₩223,169 | ₩224,158 | ₩222,914 | ₩223,383 | +0.10% | 88.6만 |
|---|
| 2026.08.12 | ₩222,888 | ₩223,115 | ₩222,139 | ₩222,901 | +0.01% | 81.6만 |
|---|
| 2026.08.11 | ₩222,192 | ₩223,008 | ₩222,018 | ₩222,192 | 0.00% | 87.7만 |
|---|
| 2026.08.10 | ₩221,443 | ₩222,299 | ₩221,363 | ₩222,085 | +0.29% | 91.1만 |
|---|
| 2026.08.07 | ₩220,574 | ₩221,604 | ₩219,745 | ₩221,510 | +0.42% | 89만 |
|---|
| 2026.08.06 | ₩221,898 | ₩222,085 | ₩220,119 | ₩220,360 | -0.69% | 87.8만 |
|---|
| 2026.08.05 | ₩221,804 | ₩222,059 | ₩220,387 | ₩220,842 | -0.43% | 112.3만 |
|---|
| 2026.08.04 | ₩218,247 | ₩221,457 | ₩217,913 | ₩221,069 | +1.29% | 167.8만 |
|---|
| 2026.08.03 | ₩216,923 | ₩217,819 | ₩216,321 | ₩217,712 | +0.36% | 189.2만 |
|---|
| 2026.07.31 | ₩216,789 | ₩217,217 | ₩214,850 | ₩216,602 | -0.09% | 152.7만 |
|---|
| 2026.07.30 | ₩216,401 | ₩216,696 | ₩214,516 | ₩216,602 | +0.09% | 169.4만 |
|---|
| 2026.07.29 | ₩219,063 | ₩219,344 | ₩216,121 | ₩216,214 | -1.30% | 116만 |
|---|
| 2026.07.28 | ₩218,595 | ₩219,865 | ₩218,354 | ₩219,116 | +0.24% | 118.3만 |
|---|
| 2026.07.27 | ₩217,886 | ₩218,702 | ₩217,003 | ₩217,632 | -0.12% | 111.9만 |
|---|
| 2026.07.24 | ₩215,960 | ₩217,578 | ₩215,719 | ₩216,963 | +0.46% | 142.5만 |
|---|
| 2026.07.23 | ₩215,211 | ₩216,254 | ₩214,850 | ₩215,693 | +0.22% | 88.1만 |
|---|
| 2026.07.22 | ₩215,077 | ₩216,562 | ₩214,984 | ₩216,187 | +0.52% | 85.3만 |
|---|
| 2026.07.21 | ₩214,074 | ₩214,823 | ₩213,018 | ₩214,649 | +0.27% | 84.9만 |
|---|
| 2026.07.20 | ₩214,663 | ₩215,118 | ₩213,031 | ₩213,192 | -0.69% | 139.1만 |
|---|
| 2026.07.17 | ₩214,556 | ₩216,254 | ₩213,927 | ₩214,195 | -0.17% | 119.7만 |
|---|
| 2026.07.16 | ₩214,222 | ₩215,412 | ₩214,048 | ₩215,118 | +0.42% | 103.1만 |
|---|
| 2026.07.15 | ₩214,556 | ₩215,171 | ₩213,539 | ₩214,115 | -0.21% | 112.7만 |
|---|
| 2026.07.14 | ₩215,412 | ₩215,786 | ₩214,195 | ₩214,222 | -0.55% | 144.1만 |
|---|
| 2026.07.13 | ₩215,933 | ₩216,214 | ₩214,770 | ₩215,131 | -0.37% | 159.9만 |
|---|
| 2026.07.10 | ₩215,091 | ₩215,693 | ₩214,569 | ₩215,398 | +0.14% | 135.4만 |
|---|
| 2026.07.09 | ₩214,502 | ₩215,532 | ₩214,222 | ₩214,716 | +0.10% | 93.5만 |
|---|
| 2026.07.08 | ₩214,502 | ₩214,676 | ₩213,633 | ₩213,700 | -0.37% | 128.1만 |
|---|
| 2026.07.07 | ₩215,091 | ₩215,746 | ₩214,489 | ₩214,837 | -0.12% | 101.6만 |
|---|
| 2026.07.06 | ₩214,168 | ₩214,516 | ₩213,459 | ₩214,168 | 0.00% | 127.3만 |
|---|
| 2026.07.02 | ₩212,777 | ₩213,633 | ₩211,667 | ₩213,285 | +0.24% | 149.7만 |
|---|
| 2026.07.01 | ₩210,905 | ₩212,777 | ₩210,731 | ₩211,627 | +0.34% | 171.8만 |
|---|
| 2026.06.30 | ₩211,894 | ₩212,336 | ₩211,132 | ₩211,346 | -0.26% | 108.1만 |
|---|
| 2026.06.29 | ₩212,122 | ₩212,871 | ₩210,972 | ₩211,908 | -0.10% | 142.1만 |
|---|
| 2026.06.26 | ₩212,028 | ₩212,791 | ₩211,360 | ₩211,600 | -0.20% | 125.6만 |
|---|
| 2026.06.25 | ₩212,363 | ₩214,556 | ₩212,269 | ₩212,577 | +0.10% | 142만 |
|---|
| 2026.06.24 | ₩211,587 | ₩212,189 | ₩210,517 | ₩211,293 | -0.14% | 264.2만 |
|---|
| 2026.06.23 | ₩210,651 | ₩211,988 | ₩209,995 | ₩211,480 | +0.39% | 237.2만 |
|---|
| 2026.06.22 | ₩211,988 | ₩212,603 | ₩211,547 | ₩211,828 | -0.08% | 169.8만 |
|---|
| 2026.06.18 | ₩213,192 | ₩213,245 | ₩211,386 | ₩211,587 | -0.75% | 274.6만 |
|---|
| 2026.06.17 | ₩214,529 | ₩215,933 | ₩212,122 | ₩212,750 | -0.83% | 163.2만 |
|---|
| 2026.06.16 | ₩215,118 | ₩215,760 | ₩214,315 | ₩214,542 | -0.27% | 97.4만 |
|---|
| 2026.06.15 | ₩215,332 | ₩215,666 | ₩214,288 | ₩214,596 | -0.34% | 138.9만 |
|---|
| 2026.06.12 | ₩213,526 | ₩214,997 | ₩212,964 | ₩214,422 | +0.42% | 113.6만 |
|---|
| 2026.06.11 | ₩211,012 | ₩213,620 | ₩210,744 | ₩212,710 | +0.80% | 174.9만 |
|---|
| 2026.06.10 | ₩212,001 | ₩212,630 | ₩210,116 | ₩210,250 | -0.83% | 138.3만 |
|---|
| 2026.06.09 | ₩212,389 | ₩213,325 | ₩209,634 | ₩212,429 | +0.02% | 121.3만 |
|---|
| 2026.06.08 | ₩212,630 | ₩213,031 | ₩211,159 | ₩211,467 | -0.55% | 130만 |
|---|
| 2026.06.05 | ₩213,981 | ₩214,115 | ₩211,386 | ₩211,627 | -1.10% | 145.5만 |
|---|
| 2026.06.04 | ₩213,727 | ₩214,690 | ₩213,005 | ₩214,516 | +0.37% | 128.2만 |
|---|
| 2026.06.03 | ₩215,184 | ₩215,706 | ₩214,489 | ₩214,623 | -0.26% | 105.2만 |
|---|
| 2026.06.02 | ₩213,887 | ₩215,679 | ₩213,767 | ₩215,546 | +0.78% | 110.3만 |
|---|
| 2026.06.01 | ₩212,162 | ₩213,312 | ₩211,560 | ₩212,898 | +0.35% | 118.9만 |
|---|
| 2026.05.29 | ₩212,443 | ₩212,938 | ₩212,108 | ₩212,898 | +0.21% | 91만 |
|---|
| 2026.05.28 | ₩211,694 | ₩212,403 | ₩210,972 | ₩211,734 | +0.02% | 107.6만 |
|---|
| 2026.05.27 | ₩212,269 | ₩212,724 | ₩211,640 | ₩211,801 | -0.22% | 87만 |
|---|
| 2026.05.26 | ₩212,924 | ₩213,553 | ₩212,015 | ₩212,215 | -0.33% | 140.2만 |
|---|
| 2026.05.22 | ₩211,306 | ₩212,590 | ₩210,784 | ₩212,242 | +0.44% | 84만 |
|---|
| 2026.05.21 | ₩209,139 | ₩210,343 | ₩208,417 | ₩210,303 | +0.56% | 107.7만 |
|---|
| 2026.05.20 | ₩208,631 | ₩210,116 | ₩208,096 | ₩209,634 | +0.48% | 96.6만 |
|---|
| 2026.05.19 | ₩208,297 | ₩209,487 | ₩207,749 | ₩208,511 | +0.10% | 79.5만 |
|---|
| 2026.05.18 | ₩208,337 | ₩209,594 | ₩207,856 | ₩209,474 | +0.55% | 106.7만 |
|---|
| 2026.05.15 | ₩209,781 | ₩209,808 | ₩208,190 | ₩208,310 | -0.70% | 107.9만 |
|---|
| 2026.05.14 | ₩209,260 | ₩210,811 | ₩208,979 | ₩210,290 | +0.49% | 95.4만 |
|---|
| 2026.05.13 | ₩208,043 | ₩208,471 | ₩207,307 | ₩208,150 | +0.05% | 78.2만 |
|---|
| 2026.05.12 | ₩208,350 | ₩208,899 | ₩206,960 | ₩208,578 | +0.11% | 113.4만 |
|---|
| 2026.05.11 | ₩208,457 | ₩208,832 | ₩207,949 | ₩208,377 | -0.04% | 121.3만 |
|---|
| 2026.05.08 | ₩208,564 | ₩208,631 | ₩207,628 | ₩207,909 | -0.31% | 95.6만 |
|---|
| 2026.05.07 | ₩209,260 | ₩209,420 | ₩207,067 | ₩207,508 | -0.84% | 102.9만 |
|---|
| 2026.05.06 | ₩209,942 | ₩210,504 | ₩209,220 | ₩209,902 | -0.02% | 91.5만 |
|---|
| 2026.05.05 | ₩208,110 | ₩209,795 | ₩207,682 | ₩209,073 | +0.46% | 105.8만 |
|---|
| 2026.05.04 | ₩208,417 | ₩209,139 | ₩207,133 | ₩207,615 | -0.39% | 110.8만 |
|---|
| 2026.05.01 | ₩210,463 | ₩210,611 | ₩209,260 | ₩209,313 | -0.55% | 118.5만 |
|---|
| 2026.04.30 | ₩206,906 | ₩210,437 | ₩206,679 | ₩210,223 | +1.60% | 93.7만 |
|---|
| 2026.04.29 | ₩206,425 | ₩206,893 | ₩205,756 | ₩206,625 | +0.10% | 83만 |
|---|
| 2026.04.28 | ₩207,026 | ₩207,494 | ₩206,050 | ₩206,344 | -0.33% | 101.9만 |
|---|
| 2026.04.27 | ₩207,026 | ₩208,217 | ₩206,545 | ₩206,759 | -0.13% | 105.9만 |
|---|
| 2026.04.24 | ₩208,524 | ₩208,631 | ₩206,705 | ₩207,227 | -0.62% | 88.1만 |
|---|
| 2026.04.23 | ₩207,361 | ₩208,872 | ₩206,946 | ₩208,404 | +0.50% | 104.5만 |
|---|
| 2026.04.22 | ₩207,481 | ₩207,896 | ₩206,585 | ₩207,053 | -0.21% | 97.6만 |
|---|
| 2026.04.21 | ₩207,909 | ₩208,096 | ₩206,090 | ₩206,425 | -0.71% | 97.3만 |
|---|
| 2026.04.20 | ₩207,321 | ₩207,989 | ₩207,067 | ₩207,401 | +0.04% | 110.6만 |
|---|
| 2026.04.17 | ₩205,957 | ₩208,096 | ₩205,890 | ₩207,441 | +0.72% | 125.4만 |
|---|
| 2026.04.16 | ₩204,633 | ₩205,863 | ₩204,619 | ₩205,729 | +0.54% | 105.6만 |
|---|
| 2026.04.15 | ₩205,208 | ₩205,355 | ₩204,057 | ₩204,686 | -0.25% | 105.6만 |
|---|
| 2026.04.14 | ₩204,365 | ₩205,087 | ₩203,603 | ₩204,780 | +0.20% | 96.6만 |
|---|
| 2026.04.13 | ₩202,760 | ₩204,887 | ₩202,586 | ₩204,873 | +1.04% | 104.9만 |
|---|
| 2026.04.10 | ₩204,539 | ₩204,633 | ₩203,095 | ₩203,362 | -0.58% | 75.6만 |
|---|
| 2026.04.09 | ₩202,747 | ₩204,739 | ₩202,680 | ₩204,178 | +0.71% | 93.8만 |
|---|
| 2026.04.08 | ₩201,904 | ₩203,429 | ₩201,664 | ₩203,402 | +0.74% | 118.5만 |
|---|
| 2026.04.07 | ₩199,096 | ₩199,617 | ₩198,374 | ₩199,390 | +0.15% | 112.3만 |
|---|
| 2026.04.06 | ₩197,865 | ₩198,882 | ₩197,571 | ₩198,855 | +0.50% | 116.5만 |
|---|
| 2026.04.02 | ₩196,555 | ₩198,815 | ₩196,327 | ₩198,079 | +0.78% | 117만 |
|---|
| 2026.04.01 | ₩198,561 | ₩198,855 | ₩197,571 | ₩197,865 | -0.35% | 206.7만 |
|---|
| 2026.03.31 | ₩196,461 | ₩198,467 | ₩195,592 | ₩198,066 | +0.82% | 227.4만 |
|---|
| 2026.03.30 | ₩196,354 | ₩196,688 | ₩193,853 | ₩194,562 | -0.91% | 180.9만 |
|---|
| 2026.03.27 | ₩196,475 | ₩196,876 | ₩194,428 | ₩194,856 | -0.82% | 165만 |
|---|
| 2026.03.26 | ₩197,116 | ₩198,601 | ₩196,742 | ₩196,889 | -0.12% | 143.7만 |
|---|
| 2026.03.25 | ₩198,347 | ₩198,922 | ₩197,143 | ₩198,053 | -0.15% | 180.6만 |
|---|
| 2026.03.24 | ₩194,963 | ₩198,079 | ₩194,723 | ₩197,076 | +1.08% | 251.4만 |
|---|
| 2026.03.23 | ₩196,608 | ₩198,053 | ₩195,766 | ₩196,167 | -0.22% | 345.3만 |
|---|
| 2026.03.20 | ₩196,127 | ₩196,755 | ₩193,546 | ₩194,147 | -1.01% | 297.3만 |
|---|
| 2026.03.19 | ₩196,341 | ₩198,427 | ₩196,060 | ₩197,277 | +0.48% | 183.8만 |
|---|
| 2026.03.18 | ₩199,283 | ₩199,791 | ₩197,197 | ₩197,277 | -1.01% | 202.9만 |
|---|
| 2026.03.17 | ₩201,209 | ₩201,409 | ₩199,912 | ₩200,032 | -0.58% | 140만 |
|---|
| 2026.03.16 | ₩200,206 | ₩200,647 | ₩199,403 | ₩199,778 | -0.21% | 249.5만 |
|---|
| 2026.03.13 | ₩200,005 | ₩200,794 | ₩198,307 | ₩198,507 | -0.75% | 185.8만 |
|---|
| 2026.03.12 | ₩199,363 | ₩200,580 | ₩198,828 | ₩198,922 | -0.22% | 200.1만 |
|---|
| 2026.03.11 | ₩201,195 | ₩201,570 | ₩200,032 | ₩200,995 | -0.10% | 126.2만 |
|---|
| 2026.03.10 | ₩202,118 | ₩203,696 | ₩201,262 | ₩201,557 | -0.28% | 147.7만 |
|---|
| 2026.03.09 | ₩199,965 | ₩202,840 | ₩198,521 | ₩202,239 | +1.14% | 217.8만 |
|---|
| 2026.03.06 | ₩201,155 | ₩202,198 | ₩199,711 | ₩201,597 | +0.22% | 188.7만 |
|---|
| 2026.03.05 | ₩204,512 | ₩205,167 | ₩201,971 | ₩203,375 | -0.56% | 228.9만 |
|---|
| 2026.03.04 | ₩205,234 | ₩205,863 | ₩203,897 | ₩205,422 | +0.09% | 208.3만 |
|---|
| 2026.03.03 | ₩204,579 | ₩205,729 | ₩202,172 | ₩204,994 | +0.20% | 267.7만 |
|---|
| 2026.03.02 | ₩206,291 | ₩207,909 | ₩205,836 | ₩207,374 | +0.53% | 205.5만 |
|---|
| 2026.02.27 | ₩205,997 | ₩207,535 | ₩205,381 | ₩207,361 | +0.66% | 137.4만 |
|---|
| 2026.02.26 | ₩207,414 | ₩208,083 | ₩205,983 | ₩207,200 | -0.10% | 149.6만 |
|---|
| 2026.02.25 | ₩207,454 | ₩207,722 | ₩206,104 | ₩207,334 | -0.06% | 107.2만 |
|---|
| 2026.02.24 | ₩205,957 | ₩207,026 | ₩205,555 | ₩206,839 | +0.43% | 136.7만 |
|---|
| 2026.02.23 | ₩207,535 | ₩208,979 | ₩205,783 | ₩206,358 | -0.57% | 163.9만 |
|---|
| 2026.02.20 | ₩207,093 | ₩208,591 | ₩206,478 | ₩208,043 | +0.46% | 153.3만 |
|---|
| 2026.02.19 | ₩207,856 | ₩208,310 | ₩206,812 | ₩207,561 | -0.14% | 128.1만 |
|---|
| 2026.02.18 | ₩207,815 | ₩208,792 | ₩207,374 | ₩208,096 | +0.14% | 128.7만 |
|---|
| 2026.02.17 | ₩208,016 | ₩208,671 | ₩206,211 | ₩207,468 | -0.26% | 183.9만 |
|---|
| 2026.02.13 | ₩206,050 | ₩208,712 | ₩205,783 | ₩207,789 | +0.84% | 167.2만 |
|---|
| 2026.02.12 | ₩209,487 | ₩210,356 | ₩206,545 | ₩206,746 | -1.31% | 220.9만 |
|---|
| 2026.02.11 | ₩209,220 | ₩209,741 | ₩208,364 | ₩209,300 | +0.04% | 138.9만 |
|---|
| 2026.02.10 | ₩208,498 | ₩209,099 | ₩208,043 | ₩208,163 | -0.16% | 135.1만 |
|---|
| 2026.02.09 | ₩207,361 | ₩208,685 | ₩207,200 | ₩208,284 | +0.45% | 157.4만 |
|---|
| 2026.02.06 | ₩204,900 | ₩208,203 | ₩204,900 | ₩207,922 | +1.48% | 163.4만 |
|---|
| 2026.02.05 | ₩203,897 | ₩204,820 | ₩202,854 | ₩203,268 | -0.31% | 224.5만 |
|---|
| 2026.02.04 | ₩203,656 | ₩204,860 | ₩203,175 | ₩204,338 | +0.33% | 212.5만 |
|---|
| 2026.02.03 | ₩201,998 | ₩203,830 | ₩201,236 | ₩203,202 | +0.60% | 216.7만 |
|---|
| 2026.02.02 | ₩200,032 | ₩202,198 | ₩199,925 | ₩201,984 | +0.98% | 164.5만 |
|---|
| 2026.01.30 | ₩199,350 | ₩200,741 | ₩198,481 | ₩200,554 | +0.60% | 178.6만 |
|---|
| 2026.01.29 | ₩200,005 | ₩201,276 | ₩198,761 | ₩199,912 | -0.05% | 179만 |
|---|
| 2026.01.28 | ₩199,002 | ₩199,577 | ₩198,160 | ₩198,855 | -0.07% | 136.2만 |
|---|
| 2026.01.27 | ₩198,012 | ₩198,855 | ₩197,665 | ₩198,735 | +0.36% | 110.6만 |
|---|
| 2026.01.26 | ₩197,972 | ₩198,815 | ₩197,946 | ₩198,481 | +0.26% | 130.7만 |
|---|
| 2026.01.23 | ₩198,160 | ₩198,280 | ₩196,782 | ₩197,518 | -0.32% | 196.8만 |
|---|
| 2026.01.22 | ₩198,802 | ₩199,564 | ₩198,333 | ₩198,521 | -0.14% | 141.3만 |
|---|
| 2026.01.21 | ₩196,755 | ₩198,895 | ₩196,688 | ₩198,307 | +0.79% | 211.5만 |
|---|
| 2026.01.20 | ₩197,143 | ₩197,785 | ₩195,699 | ₩196,020 | -0.57% | 215.6만 |
|---|
| 2026.01.16 | ₩198,962 | ₩199,336 | ₩198,547 | ₩199,096 | +0.07% | 149.7만 |
|---|
| 2026.01.15 | ₩198,574 | ₩199,510 | ₩198,213 | ₩198,882 | +0.15% | 196.5만 |
|---|
| 2026.01.14 | ₩196,849 | ₩198,066 | ₩196,702 | ₩198,026 | +0.60% | 144.3만 |
|---|
| 2026.01.13 | ₩197,825 | ₩198,146 | ₩196,943 | ₩197,384 | -0.22% | 133만 |
|---|
| 2026.01.12 | ₩196,354 | ₩197,585 | ₩196,060 | ₩197,451 | +0.56% | 212.3만 |
|---|
| 2026.01.09 | ₩196,154 | ₩197,330 | ₩196,033 | ₩196,943 | +0.40% | 136.6만 |
|---|
| 2026.01.08 | ₩193,800 | ₩196,006 | ₩193,720 | ₩195,712 | +0.99% | 157.3만 |
|---|
| 2026.01.07 | ₩196,381 | ₩196,381 | ₩193,907 | ₩194,054 | -1.18% | 147.6만 |
|---|
| 2026.01.06 | ₩194,963 | ₩196,648 | ₩194,843 | ₩196,274 | +0.67% | 195.8만 |
|---|
| 2026.01.05 | ₩194,335 | ₩195,405 | ₩194,014 | ₩195,017 | +0.35% | 232.3만 |
|---|
| 2026.01.02 | ₩192,596 | ₩193,907 | ₩191,660 | ₩193,599 | +0.52% | 195.6만 |
|---|
| 2025.12.31 | ₩193,305 | ₩193,305 | ₩191,901 | ₩191,941 | -0.71% | 144.4만 |
|---|
| 2025.12.30 | ₩193,626 | ₩193,867 | ₩193,185 | ₩193,318 | -0.16% | 127만 |
|---|
| 2025.12.29 | ₩193,800 | ₩194,121 | ₩193,292 | ₩193,519 | -0.14% | 141.7만 |
|---|
| 2025.12.26 | ₩193,987 | ₩194,201 | ₩193,412 | ₩194,040 | +0.03% | 121.7만 |
|---|
| 2025.12.24 | ₩193,238 | ₩194,295 | ₩193,118 | ₩194,000 | +0.39% | 72.5만 |
|---|
| 2025.12.23 | ₩192,716 | ₩193,452 | ₩192,583 | ₩193,118 | +0.21% | 184.8만 |
|---|
| 2025.12.22 | ₩192,275 | ₩193,091 | ₩192,155 | ₩192,917 | +0.33% | 218.9만 |
|---|
| 2025.12.19 | ₩191,112 | ₩192,222 | ₩191,018 | ₩191,687 | +0.30% | 153.3만 |
|---|
| 2025.12.18 | ₩193,372 | ₩193,693 | ₩191,861 | ₩192,329 | -0.54% | 156.3만 |
|---|
| 2025.12.17 | ₩193,613 | ₩193,960 | ₩192,061 | ₩192,663 | -0.49% | 135.3만 |
|---|
| 2025.12.16 | ₩194,870 | ₩195,124 | ₩192,676 | ₩193,171 | -0.87% | 170.6만 |
|---|
| 2025.12.15 | ₩196,033 | ₩196,234 | ₩194,468 | ₩195,124 | -0.46% | 204.4만 |
|---|
| 2025.12.12 | ₩196,983 | ₩197,103 | ₩194,696 | ₩195,271 | -0.87% | 215.4만 |
|---|
| 2025.12.11 | ₩196,033 | ₩197,772 | ₩196,033 | ₩197,651 | +0.83% | 172.4만 |
|---|
| 2025.12.10 | ₩193,666 | ₩196,688 | ₩193,492 | ₩196,314 | +1.37% | 180.6만 |
|---|
| 2025.12.09 | ₩193,746 | ₩194,856 | ₩193,465 | ₩193,559 | -0.10% | 179.6만 |
|---|
| 2025.12.08 | ₩194,696 | ₩194,696 | ₩193,439 | ₩193,626 | -0.55% | 144.7만 |
|---|
| 2025.12.05 | ₩194,161 | ₩195,217 | ₩194,040 | ₩194,201 | +0.02% | 110.9만 |
|---|
| 2025.12.04 | ₩193,960 | ₩194,428 | ₩193,506 | ₩194,067 | +0.06% | 174만 |
|---|
| 2025.12.03 | ₩192,248 | ₩194,188 | ₩192,235 | ₩194,014 | +0.92% | 114.7만 |
|---|
| 2025.12.02 | ₩192,783 | ₩192,783 | ₩191,392 | ₩191,968 | -0.42% | 113.7만 |
|---|
| 2025.12.01 | ₩193,385 | ₩194,000 | ₩192,436 | ₩192,569 | -0.42% | 139.3만 |
|---|
| 2025.11.28 | ₩193,251 | ₩194,509 | ₩193,185 | ₩194,509 | +0.65% | 62.5만 |
|---|
| 2025.11.26 | ₩191,486 | ₩193,706 | ₩191,459 | ₩193,104 | +0.85% | 117.1만 |
|---|
| 2025.11.25 | ₩189,533 | ₩191,660 | ₩189,079 | ₩191,392 | +0.98% | 116.4만 |
|---|
| 2025.11.24 | ₩187,902 | ₩189,373 | ₩187,474 | ₩188,865 | +0.51% | 132.8만 |
|---|
| 2025.11.21 | ₩185,923 | ₩188,504 | ₩185,401 | ₩187,367 | +0.78% | 242.2만 |
|---|
| 2025.11.20 | ₩188,504 | ₩189,574 | ₩185,027 | ₩185,134 | -1.79% | 270.7만 |
|---|
| 2025.11.19 | ₩186,484 | ₩187,527 | ₩185,989 | ₩186,819 | +0.18% | 148.4만 |
|---|
| 2025.11.18 | ₩186,230 | ₩187,835 | ₩185,789 | ₩186,578 | +0.19% | 256.3만 |
|---|
| 2025.11.17 | ₩188,330 | ₩189,065 | ₩186,110 | ₩186,618 | -0.91% | 176.2만 |
|---|
| 2025.11.14 | ₩188,009 | ₩189,306 | ₩187,206 | ₩188,584 | +0.31% | 175.1만 |
|---|
| 2025.11.13 | ₩190,924 | ₩191,152 | ₩188,637 | ₩188,905 | -1.06% | 201.2만 |
|---|
| 2025.11.12 | ₩190,456 | ₩191,647 | ₩190,443 | ₩191,071 | +0.32% | 130.7만 |
|---|
| 2025.11.11 | ₩188,905 | ₩190,577 | ₩188,838 | ₩190,015 | +0.59% | 115.3만 |
|---|
| 2025.11.10 | ₩188,250 | ₩188,932 | ₩187,113 | ₩188,611 | +0.19% | 156.1만 |
|---|
| 2025.11.07 | ₩186,551 | ₩187,594 | ₩185,535 | ₩187,594 | +0.56% | 177만 |
|---|
| 2025.11.06 | ₩187,006 | ₩187,634 | ₩186,310 | ₩186,658 | -0.19% | 182.2만 |
|---|
| 2025.11.05 | ₩185,869 | ₩187,835 | ₩185,869 | ₩187,113 | +0.67% | 133.3만 |
|---|
| 2025.11.04 | ₩185,923 | ₩186,859 | ₩185,548 | ₩186,110 | +0.10% | 164.8만 |
|---|
| 2025.11.03 | ₩187,982 | ₩187,996 | ₩185,668 | ₩186,872 | -0.59% | 173.3만 |
|---|
| 2025.10.31 | ₩187,741 | ₩188,517 | ₩186,966 | ₩188,009 | +0.14% | 216.5만 |
|---|
| 2025.10.30 | ₩188,276 | ₩189,721 | ₩188,196 | ₩188,370 | +0.05% | 315만 |
|---|
| 2025.10.29 | ₩189,493 | ₩190,122 | ₩188,143 | ₩189,119 | -0.20% | 264.4만 |
|---|
| 2025.10.28 | ₩190,349 | ₩190,537 | ₩189,493 | ₩189,734 | -0.32% | 165.6만 |
|---|
| 2025.10.27 | ₩190,109 | ₩190,563 | ₩189,707 | ₩190,456 | +0.18% | 155.5만 |
|---|
| 2025.10.24 | ₩189,747 | ₩190,109 | ₩189,306 | ₩189,400 | -0.18% | 143.5만 |
|---|
| 2025.10.23 | ₩188,477 | ₩188,758 | ₩187,741 | ₩188,464 | -0.01% | 138만 |
|---|
| 2025.10.22 | ₩188,571 | ₩188,758 | ₩187,193 | ₩188,009 | -0.30% | 200.1만 |
|---|
| 2025.10.21 | ₩188,905 | ₩189,293 | ₩188,209 | ₩188,544 | -0.19% | 152.4만 |
|---|
| 2025.10.20 | ₩188,263 | ₩189,025 | ₩188,102 | ₩188,878 | +0.33% | 144.3만 |
|---|
| 2025.10.17 | ₩186,631 | ₩187,661 | ₩186,137 | ₩187,380 | +0.40% | 226.8만 |
|---|
| 2025.10.16 | ₩188,958 | ₩189,052 | ₩185,963 | ₩186,551 | -1.27% | 279.5만 |
|---|
| 2025.10.15 | ₩188,918 | ₩190,002 | ₩187,140 | ₩188,450 | -0.25% | 166.3만 |
|---|
| 2025.10.14 | ₩185,441 | ₩188,624 | ₩184,920 | ₩187,942 | +1.35% | 214만 |
|---|
| 2025.10.13 | ₩186,016 | ₩187,073 | ₩185,508 | ₩186,631 | +0.33% | 167.6만 |
|---|
| 2025.10.10 | ₩188,183 | ₩188,504 | ₩183,783 | ₩183,850 | -2.30% | 205.5만 |
|---|