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 | ₩212,218 | ₩213,211 | ₩212,084 | ₩212,969 | +0.35% | 93.6만 |
| 2026.10.08 | ₩210,622 | ₩212,406 | ₩210,622 | ₩212,299 | +0.80% | 90.8만 |
| 2026.10.07 | ₩211,467 | ₩211,789 | ₩210,716 | ₩211,225 | -0.11% | 99.4만 |
| 2026.10.06 | ₩211,185 | ₩212,782 | ₩211,158 | ₩212,460 | +0.60% | 112만 |
| 2026.10.05 | ₩209,857 | ₩210,997 | ₩208,462 | ₩210,662 | +0.38% | 135.9만 |
| 2026.10.02 | ₩209,347 | ₩210,327 | ₩209,052 | ₩209,897 | +0.26% | 123만 |
| 2026.10.01 | ₩208,207 | ₩208,744 | ₩206,919 | ₩208,408 | +0.10% | 173.2만 |
| 2026.09.30 | ₩210,286 | ₩210,662 | ₩208,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,207 |
| -0.99% |
| 113.5만 |
| 2026.09.29 | ₩210,112 | ₩210,702 | ₩209,320 | ₩209,911 | -0.10% | 97.9만 |
|---|
| 2026.09.28 | ₩211,051 | ₩211,266 | ₩210,018 | ₩210,286 | -0.36% | 116.5만 |
|---|
| 2026.09.25 | ₩210,675 | ₩211,789 | ₩210,125 | ₩211,534 | +0.41% | 95.3만 |
|---|
| 2026.09.24 | ₩211,266 | ₩211,574 | ₩210,286 | ₩210,514 | -0.36% | 107.1만 |
|---|
| 2026.09.23 | ₩212,594 | ₩213,023 | ₩211,346 | ₩211,507 | -0.51% | 152.4만 |
|---|
| 2026.09.22 | ₩214,217 | ₩214,271 | ₩212,674 | ₩212,916 | -0.61% | 156.8만 |
|---|
| 2026.09.21 | ₩214,445 | ₩214,700 | ₩213,104 | ₩213,882 | -0.26% | 169만 |
|---|
| 2026.09.18 | ₩213,761 | ₩214,137 | ₩213,050 | ₩213,654 | -0.05% | 130.5만 |
|---|
| 2026.09.17 | ₩215,988 | ₩216,015 | ₩214,874 | ₩215,451 | -0.25% | 100.1만 |
|---|
| 2026.09.16 | ₩216,659 | ₩216,726 | ₩213,023 | ₩214,351 | -1.07% | 130.2만 |
|---|
| 2026.09.15 | ₩216,887 | ₩216,967 | ₩215,948 | ₩216,578 | -0.14% | 92.6만 |
|---|
| 2026.09.14 | ₩218,014 | ₩218,389 | ₩216,806 | ₩216,967 | -0.48% | 109.5만 |
|---|
| 2026.09.11 | ₩218,966 | ₩219,342 | ₩218,161 | ₩218,564 | -0.18% | 84.9만 |
|---|
| 2026.09.10 | ₩218,027 | ₩218,175 | ₩216,927 | ₩217,101 | -0.42% | 114.8만 |
|---|
| 2026.09.09 | ₩219,127 | ₩219,208 | ₩217,812 | ₩218,255 | -0.40% | 103.9만 |
|---|
| 2026.09.08 | ₩220,026 | ₩220,415 | ₩219,208 | ₩219,369 | -0.30% | 123.5만 |
|---|
| 2026.09.04 | ₩220,200 | ₩220,898 | ₩220,080 | ₩220,321 | +0.05% | 82.3만 |
|---|
| 2026.09.03 | ₩220,670 | ₩221,435 | ₩219,261 | ₩221,207 | +0.24% | 149.5만 |
|---|
| 2026.09.02 | ₩219,637 | ₩220,871 | ₩219,422 | ₩220,402 | +0.35% | 134.6만 |
|---|
| 2026.09.01 | ₩219,892 | ₩220,174 | ₩218,644 | ₩219,087 | -0.37% | 175.5만 |
|---|
| 2026.08.31 | ₩220,053 | ₩220,442 | ₩219,422 | ₩219,838 | -0.10% | 136.4만 |
|---|
| 2026.08.28 | ₩221,207 | ₩221,394 | ₩219,811 | ₩220,348 | -0.39% | 88.2만 |
|---|
| 2026.08.27 | ₩220,536 | ₩221,019 | ₩219,905 | ₩220,563 | +0.01% | 97.7만 |
|---|
| 2026.08.26 | ₩220,938 | ₩221,770 | ₩220,737 | ₩221,341 | +0.18% | 80만 |
|---|
| 2026.08.25 | ₩221,515 | ₩221,730 | ₩220,522 | ₩221,139 | -0.17% | 81.7만 |
|---|
| 2026.08.24 | ₩221,327 | ₩221,998 | ₩220,965 | ₩221,475 | +0.07% | 100.1만 |
|---|
| 2026.08.21 | ₩221,153 | ₩221,891 | ₩221,113 | ₩221,314 | +0.07% | 94.6만 |
|---|
| 2026.08.20 | ₩221,354 | ₩222,146 | ₩219,919 | ₩220,013 | -0.61% | 91.5만 |
|---|
| 2026.08.19 | ₩222,910 | ₩223,433 | ₩221,636 | ₩221,810 | -0.49% | 82.1만 |
|---|
| 2026.08.18 | ₩222,629 | ₩222,977 | ₩222,025 | ₩222,092 | -0.24% | 87.6만 |
|---|
| 2026.08.17 | ₩222,964 | ₩223,340 | ₩222,213 | ₩222,266 | -0.31% | 107.1만 |
|---|
| 2026.08.14 | ₩223,903 | ₩224,010 | ₩223,112 | ₩223,393 | -0.23% | 76.7만 |
|---|
| 2026.08.13 | ₩223,863 | ₩224,856 | ₩223,608 | ₩224,077 | +0.10% | 88.6만 |
|---|
| 2026.08.12 | ₩223,581 | ₩223,809 | ₩222,830 | ₩223,594 | +0.01% | 81.6만 |
|---|
| 2026.08.11 | ₩222,883 | ₩223,702 | ₩222,709 | ₩222,883 | 0.00% | 87.7만 |
|---|
| 2026.08.10 | ₩222,132 | ₩222,991 | ₩222,052 | ₩222,776 | +0.29% | 91.1만 |
|---|
| 2026.08.07 | ₩221,260 | ₩222,293 | ₩220,428 | ₩222,199 | +0.42% | 89만 |
|---|
| 2026.08.06 | ₩222,588 | ₩222,776 | ₩220,804 | ₩221,046 | -0.69% | 87.8만 |
|---|
| 2026.08.05 | ₩222,494 | ₩222,749 | ₩221,072 | ₩221,529 | -0.43% | 112.3만 |
|---|
| 2026.08.04 | ₩218,926 | ₩222,146 | ₩218,591 | ₩221,757 | +1.29% | 167.8만 |
|---|
| 2026.08.03 | ₩217,598 | ₩218,497 | ₩216,994 | ₩218,389 | +0.36% | 189.2만 |
|---|
| 2026.07.31 | ₩217,464 | ₩217,893 | ₩215,518 | ₩217,276 | -0.09% | 152.7만 |
|---|
| 2026.07.30 | ₩217,075 | ₩217,370 | ₩215,183 | ₩217,276 | +0.09% | 169.4만 |
|---|
| 2026.07.29 | ₩219,744 | ₩220,026 | ₩216,793 | ₩216,887 | -1.30% | 116만 |
|---|
| 2026.07.28 | ₩219,275 | ₩220,549 | ₩219,033 | ₩219,798 | +0.24% | 118.3만 |
|---|
| 2026.07.27 | ₩218,564 | ₩219,382 | ₩217,678 | ₩218,309 | -0.12% | 111.9만 |
|---|
| 2026.07.24 | ₩216,632 | ₩218,255 | ₩216,390 | ₩217,638 | +0.46% | 142.5만 |
|---|
| 2026.07.23 | ₩215,881 | ₩216,927 | ₩215,518 | ₩216,364 | +0.22% | 88.1만 |
|---|
| 2026.07.22 | ₩215,746 | ₩217,236 | ₩215,653 | ₩216,860 | +0.52% | 85.3만 |
|---|
| 2026.07.21 | ₩214,740 | ₩215,492 | ₩213,680 | ₩215,317 | +0.27% | 84.9만 |
|---|
| 2026.07.20 | ₩215,331 | ₩215,787 | ₩213,694 | ₩213,855 | -0.69% | 139.1만 |
|---|
| 2026.07.17 | ₩215,223 | ₩216,927 | ₩214,593 | ₩214,861 | -0.17% | 119.7만 |
|---|
| 2026.07.16 | ₩214,888 | ₩216,082 | ₩214,713 | ₩215,787 | +0.42% | 103.1만 |
|---|
| 2026.07.15 | ₩215,223 | ₩215,840 | ₩214,204 | ₩214,781 | -0.21% | 112.7만 |
|---|
| 2026.07.14 | ₩216,082 | ₩216,457 | ₩214,861 | ₩214,888 | -0.55% | 144.1만 |
|---|
| 2026.07.13 | ₩216,605 | ₩216,887 | ₩215,438 | ₩215,800 | -0.37% | 159.9만 |
|---|
| 2026.07.10 | ₩215,760 | ₩216,364 | ₩215,237 | ₩216,068 | +0.14% | 135.4만 |
|---|
| 2026.07.09 | ₩215,170 | ₩216,203 | ₩214,888 | ₩215,384 | +0.10% | 93.5만 |
|---|
| 2026.07.08 | ₩215,170 | ₩215,344 | ₩214,298 | ₩214,365 | -0.37% | 128.1만 |
|---|
| 2026.07.07 | ₩215,760 | ₩216,417 | ₩215,156 | ₩215,505 | -0.12% | 101.6만 |
|---|
| 2026.07.06 | ₩214,834 | ₩215,183 | ₩214,123 | ₩214,834 | 0.00% | 127.3만 |
|---|
| 2026.07.02 | ₩213,439 | ₩214,298 | ₩212,326 | ₩213,949 | +0.24% | 149.7만 |
|---|
| 2026.07.01 | ₩211,561 | ₩213,439 | ₩211,386 | ₩212,285 | +0.34% | 171.8만 |
|---|
| 2026.06.30 | ₩212,554 | ₩212,996 | ₩211,789 | ₩212,004 | -0.26% | 108.1만 |
|---|
| 2026.06.29 | ₩212,782 | ₩213,533 | ₩211,628 | ₩212,567 | -0.10% | 142.1만 |
|---|
| 2026.06.26 | ₩212,688 | ₩213,452 | ₩212,017 | ₩212,258 | -0.20% | 125.6만 |
|---|
| 2026.06.25 | ₩213,023 | ₩215,223 | ₩212,929 | ₩213,238 | +0.10% | 142만 |
|---|
| 2026.06.24 | ₩212,245 | ₩212,849 | ₩211,172 | ₩211,950 | -0.14% | 264.2만 |
|---|
| 2026.06.23 | ₩211,306 | ₩212,647 | ₩210,649 | ₩212,138 | +0.39% | 237.2만 |
|---|
| 2026.06.22 | ₩212,647 | ₩213,265 | ₩212,205 | ₩212,487 | -0.08% | 169.8만 |
|---|
| 2026.06.18 | ₩213,855 | ₩213,909 | ₩212,044 | ₩212,245 | -0.75% | 274.6만 |
|---|
| 2026.06.17 | ₩215,196 | ₩216,605 | ₩212,782 | ₩213,412 | -0.83% | 163.2만 |
|---|
| 2026.06.16 | ₩215,787 | ₩216,431 | ₩214,982 | ₩215,210 | -0.27% | 97.4만 |
|---|
| 2026.06.15 | ₩216,001 | ₩216,337 | ₩214,955 | ₩215,264 | -0.34% | 138.9만 |
|---|
| 2026.06.12 | ₩214,190 | ₩215,666 | ₩213,627 | ₩215,089 | +0.42% | 113.6만 |
|---|
| 2026.06.11 | ₩211,668 | ₩214,284 | ₩211,400 | ₩213,372 | +0.80% | 174.9만 |
|---|
| 2026.06.10 | ₩212,661 | ₩213,291 | ₩210,769 | ₩210,904 | -0.83% | 138.3만 |
|---|
| 2026.06.09 | ₩213,050 | ₩213,989 | ₩210,286 | ₩213,090 | +0.02% | 121.3만 |
|---|
| 2026.06.08 | ₩213,291 | ₩213,694 | ₩211,816 | ₩212,124 | -0.55% | 130만 |
|---|
| 2026.06.05 | ₩214,646 | ₩214,781 | ₩212,044 | ₩212,285 | -1.10% | 145.5만 |
|---|
| 2026.06.04 | ₩214,392 | ₩215,357 | ₩213,667 | ₩215,183 | +0.37% | 128.2만 |
|---|
| 2026.06.03 | ₩215,854 | ₩216,377 | ₩215,156 | ₩215,290 | -0.26% | 105.2만 |
|---|
| 2026.06.02 | ₩214,552 | ₩216,350 | ₩214,432 | ₩216,216 | +0.78% | 110.3만 |
|---|
| 2026.06.01 | ₩212,822 | ₩213,976 | ₩212,218 | ₩213,560 | +0.35% | 118.9만 |
|---|
| 2026.05.29 | ₩213,104 | ₩213,600 | ₩212,768 | ₩213,560 | +0.21% | 91만 |
|---|
| 2026.05.28 | ₩212,352 | ₩213,063 | ₩211,628 | ₩212,393 | +0.02% | 107.6만 |
|---|
| 2026.05.27 | ₩212,929 | ₩213,385 | ₩212,299 | ₩212,460 | -0.22% | 87만 |
|---|
| 2026.05.26 | ₩213,587 | ₩214,217 | ₩212,674 | ₩212,876 | -0.33% | 140.2만 |
|---|
| 2026.05.22 | ₩211,963 | ₩213,251 | ₩211,440 | ₩212,902 | +0.44% | 84만 |
|---|
| 2026.05.21 | ₩209,790 | ₩210,997 | ₩209,066 | ₩210,957 | +0.56% | 107.7만 |
|---|
| 2026.05.20 | ₩209,280 | ₩210,769 | ₩208,744 | ₩210,286 | +0.48% | 96.6만 |
|---|
| 2026.05.19 | ₩208,945 | ₩210,139 | ₩208,395 | ₩209,160 | +0.10% | 79.5만 |
|---|
| 2026.05.18 | ₩208,985 | ₩210,246 | ₩208,502 | ₩210,125 | +0.55% | 106.7만 |
|---|
| 2026.05.15 | ₩210,434 | ₩210,461 | ₩208,838 | ₩208,958 | -0.70% | 107.9만 |
|---|
| 2026.05.14 | ₩209,911 | ₩211,467 | ₩209,629 | ₩210,944 | +0.49% | 95.4만 |
|---|
| 2026.05.13 | ₩208,690 | ₩209,119 | ₩207,952 | ₩208,797 | +0.05% | 78.2만 |
|---|
| 2026.05.12 | ₩208,999 | ₩209,549 | ₩207,603 | ₩209,227 | +0.11% | 113.4만 |
|---|
| 2026.05.11 | ₩209,106 | ₩209,481 | ₩208,596 | ₩209,025 | -0.04% | 121.3만 |
|---|
| 2026.05.08 | ₩209,213 | ₩209,280 | ₩208,274 | ₩208,556 | -0.31% | 95.6만 |
|---|
| 2026.05.07 | ₩209,911 | ₩210,072 | ₩207,711 | ₩208,153 | -0.84% | 102.9만 |
|---|
| 2026.05.06 | ₩210,595 | ₩211,158 | ₩209,871 | ₩210,555 | -0.02% | 91.5만 |
|---|
| 2026.05.05 | ₩208,757 | ₩210,447 | ₩208,328 | ₩209,723 | +0.46% | 105.8만 |
|---|
| 2026.05.04 | ₩209,066 | ₩209,790 | ₩207,778 | ₩208,261 | -0.39% | 110.8만 |
|---|
| 2026.05.01 | ₩211,118 | ₩211,266 | ₩209,911 | ₩209,964 | -0.55% | 118.5만 |
|---|
| 2026.04.30 | ₩207,550 | ₩211,091 | ₩207,322 | ₩210,877 | +1.60% | 93.7만 |
|---|
| 2026.04.29 | ₩207,067 | ₩207,536 | ₩206,396 | ₩207,268 | +0.10% | 83만 |
|---|
| 2026.04.28 | ₩207,670 | ₩208,140 | ₩206,691 | ₩206,986 | -0.33% | 101.9만 |
|---|
| 2026.04.27 | ₩207,670 | ₩208,864 | ₩207,187 | ₩207,402 | -0.13% | 105.9만 |
|---|
| 2026.04.24 | ₩209,173 | ₩209,280 | ₩207,348 | ₩207,872 | -0.62% | 88.1만 |
|---|
| 2026.04.23 | ₩208,006 | ₩209,522 | ₩207,590 | ₩209,052 | +0.50% | 104.5만 |
|---|
| 2026.04.22 | ₩208,127 | ₩208,542 | ₩207,228 | ₩207,697 | -0.21% | 97.6만 |
|---|
| 2026.04.21 | ₩208,556 | ₩208,744 | ₩206,731 | ₩207,067 | -0.71% | 97.3만 |
|---|
| 2026.04.20 | ₩207,966 | ₩208,636 | ₩207,711 | ₩208,046 | +0.04% | 110.6만 |
|---|
| 2026.04.17 | ₩206,597 | ₩208,744 | ₩206,530 | ₩208,086 | +0.72% | 125.4만 |
|---|
| 2026.04.16 | ₩205,269 | ₩206,503 | ₩205,256 | ₩206,369 | +0.54% | 105.6만 |
|---|
| 2026.04.15 | ₩205,846 | ₩205,993 | ₩204,692 | ₩205,323 | -0.25% | 105.6만 |
|---|
| 2026.04.14 | ₩205,001 | ₩205,725 | ₩204,236 | ₩205,417 | +0.20% | 96.6만 |
|---|
| 2026.04.13 | ₩203,391 | ₩205,524 | ₩203,216 | ₩205,511 | +1.04% | 104.9만 |
|---|
| 2026.04.10 | ₩205,175 | ₩205,269 | ₩203,726 | ₩203,995 | -0.58% | 75.6만 |
|---|
| 2026.04.09 | ₩203,377 | ₩205,376 | ₩203,310 | ₩204,813 | +0.71% | 93.8만 |
|---|
| 2026.04.08 | ₩202,532 | ₩204,062 | ₩202,291 | ₩204,035 | +0.74% | 118.5만 |
|---|
| 2026.04.07 | ₩199,715 | ₩200,238 | ₩198,991 | ₩200,010 | +0.15% | 112.3만 |
|---|
| 2026.04.06 | ₩198,481 | ₩199,500 | ₩198,186 | ₩199,474 | +0.50% | 116.5만 |
|---|
| 2026.04.02 | ₩197,166 | ₩199,433 | ₩196,938 | ₩198,695 | +0.78% | 117만 |
|---|
| 2026.04.01 | ₩199,178 | ₩199,474 | ₩198,186 | ₩198,481 | -0.35% | 206.7만 |
|---|
| 2026.03.31 | ₩197,072 | ₩199,085 | ₩196,200 | ₩198,682 | +0.82% | 227.4만 |
|---|
| 2026.03.30 | ₩196,965 | ₩197,300 | ₩194,456 | ₩195,167 | -0.91% | 180.9만 |
|---|
| 2026.03.27 | ₩197,086 | ₩197,488 | ₩195,033 | ₩195,462 | -0.82% | 165만 |
|---|
| 2026.03.26 | ₩197,730 | ₩199,219 | ₩197,354 | ₩197,502 | -0.12% | 143.7만 |
|---|
| 2026.03.25 | ₩198,964 | ₩199,541 | ₩197,756 | ₩198,669 | -0.15% | 180.6만 |
|---|
| 2026.03.24 | ₩195,570 | ₩198,695 | ₩195,328 | ₩197,689 | +1.08% | 251.4만 |
|---|
| 2026.03.23 | ₩197,220 | ₩198,669 | ₩196,375 | ₩196,777 | -0.22% | 345.3만 |
|---|
| 2026.03.20 | ₩196,737 | ₩197,367 | ₩194,148 | ₩194,751 | -1.01% | 297.3만 |
|---|
| 2026.03.19 | ₩196,951 | ₩199,044 | ₩196,670 | ₩197,891 | +0.48% | 183.8만 |
|---|
| 2026.03.18 | ₩199,903 | ₩200,413 | ₩197,810 | ₩197,891 | -1.01% | 202.9만 |
|---|
| 2026.03.17 | ₩201,835 | ₩202,036 | ₩200,533 | ₩200,654 | -0.58% | 140만 |
|---|
| 2026.03.16 | ₩200,829 | ₩201,271 | ₩200,024 | ₩200,399 | -0.21% | 249.5만 |
|---|
| 2026.03.13 | ₩200,627 | ₩201,419 | ₩198,924 | ₩199,125 | -0.75% | 185.8만 |
|---|
| 2026.03.12 | ₩199,983 | ₩201,204 | ₩199,447 | ₩199,541 | -0.22% | 200.1만 |
|---|
| 2026.03.11 | ₩201,821 | ₩202,197 | ₩200,654 | ₩201,620 | -0.10% | 126.2만 |
|---|
| 2026.03.10 | ₩202,747 | ₩204,330 | ₩201,888 | ₩202,184 | -0.28% | 147.7만 |
|---|
| 2026.03.09 | ₩200,587 | ₩203,471 | ₩199,138 | ₩202,868 | +1.14% | 217.8만 |
|---|
| 2026.03.06 | ₩201,781 | ₩202,827 | ₩200,332 | ₩202,224 | +0.22% | 188.7만 |
|---|
| 2026.03.05 | ₩205,148 | ₩205,806 | ₩202,599 | ₩204,008 | -0.56% | 228.9만 |
|---|
| 2026.03.04 | ₩205,873 | ₩206,503 | ₩204,531 | ₩206,061 | +0.09% | 208.3만 |
|---|
| 2026.03.03 | ₩205,215 | ₩206,369 | ₩202,801 | ₩205,631 | +0.20% | 267.7만 |
|---|
| 2026.03.02 | ₩206,933 | ₩208,556 | ₩206,476 | ₩208,019 | +0.53% | 205.5만 |
|---|
| 2026.02.27 | ₩206,637 | ₩208,180 | ₩206,020 | ₩208,006 | +0.66% | 137.4만 |
|---|
| 2026.02.26 | ₩208,059 | ₩208,730 | ₩206,624 | ₩207,845 | -0.10% | 149.6만 |
|---|
| 2026.02.25 | ₩208,100 | ₩208,368 | ₩206,745 | ₩207,979 | -0.06% | 107.2만 |
|---|
| 2026.02.24 | ₩206,597 | ₩207,670 | ₩206,195 | ₩207,483 | +0.43% | 136.7만 |
|---|
| 2026.02.23 | ₩208,180 | ₩209,629 | ₩206,423 | ₩207,000 | -0.57% | 163.9만 |
|---|
| 2026.02.20 | ₩207,737 | ₩209,240 | ₩207,120 | ₩208,690 | +0.46% | 153.3만 |
|---|
| 2026.02.19 | ₩208,502 | ₩208,958 | ₩207,456 | ₩208,207 | -0.14% | 128.1만 |
|---|
| 2026.02.18 | ₩208,462 | ₩209,441 | ₩208,019 | ₩208,744 | +0.14% | 128.7만 |
|---|
| 2026.02.17 | ₩208,663 | ₩209,320 | ₩206,852 | ₩208,113 | -0.26% | 183.9만 |
|---|
| 2026.02.13 | ₩206,691 | ₩209,361 | ₩206,423 | ₩208,435 | +0.84% | 167.2만 |
|---|
| 2026.02.12 | ₩210,139 | ₩211,011 | ₩207,187 | ₩207,389 | -1.31% | 220.9만 |
|---|
| 2026.02.11 | ₩209,871 | ₩210,394 | ₩209,012 | ₩209,951 | +0.04% | 138.9만 |
|---|
| 2026.02.10 | ₩209,146 | ₩209,750 | ₩208,690 | ₩208,811 | -0.16% | 135.1만 |
|---|
| 2026.02.09 | ₩208,006 | ₩209,334 | ₩207,845 | ₩208,931 | +0.45% | 157.4만 |
|---|
| 2026.02.06 | ₩205,537 | ₩208,851 | ₩205,537 | ₩208,569 | +1.48% | 163.4만 |
|---|
| 2026.02.05 | ₩204,531 | ₩205,457 | ₩203,485 | ₩203,901 | -0.31% | 224.5만 |
|---|
| 2026.02.04 | ₩204,290 | ₩205,497 | ₩203,807 | ₩204,974 | +0.33% | 212.5만 |
|---|
| 2026.02.03 | ₩202,626 | ₩204,464 | ₩201,862 | ₩203,834 | +0.60% | 216.7만 |
|---|
| 2026.02.02 | ₩200,654 | ₩202,827 | ₩200,547 | ₩202,613 | +0.98% | 164.5만 |
|---|
| 2026.01.30 | ₩199,970 | ₩201,365 | ₩199,098 | ₩201,177 | +0.60% | 178.6만 |
|---|
| 2026.01.29 | ₩200,627 | ₩201,902 | ₩199,380 | ₩200,533 | -0.05% | 179만 |
|---|
| 2026.01.28 | ₩199,621 | ₩200,198 | ₩198,776 | ₩199,474 | -0.07% | 136.2만 |
|---|
| 2026.01.27 | ₩198,628 | ₩199,474 | ₩198,280 | ₩199,353 | +0.36% | 110.6만 |
|---|
| 2026.01.26 | ₩198,588 | ₩199,433 | ₩198,561 | ₩199,098 | +0.26% | 130.7만 |
|---|
| 2026.01.23 | ₩198,776 | ₩198,897 | ₩197,394 | ₩198,132 | -0.32% | 196.8만 |
|---|
| 2026.01.22 | ₩199,420 | ₩200,185 | ₩198,950 | ₩199,138 | -0.14% | 141.3만 |
|---|
| 2026.01.21 | ₩197,367 | ₩199,514 | ₩197,300 | ₩198,924 | +0.79% | 211.5만 |
|---|
| 2026.01.20 | ₩197,756 | ₩198,400 | ₩196,308 | ₩196,630 | -0.57% | 215.6만 |
|---|
| 2026.01.16 | ₩199,581 | ₩199,957 | ₩199,165 | ₩199,715 | +0.07% | 149.7만 |
|---|
| 2026.01.15 | ₩199,192 | ₩200,131 | ₩198,830 | ₩199,500 | +0.15% | 196.5만 |
|---|
| 2026.01.14 | ₩197,461 | ₩198,682 | ₩197,314 | ₩198,642 | +0.60% | 144.3만 |
|---|
| 2026.01.13 | ₩198,441 | ₩198,763 | ₩197,555 | ₩197,998 | -0.22% | 133만 |
|---|
| 2026.01.12 | ₩196,965 | ₩198,199 | ₩196,670 | ₩198,065 | +0.56% | 212.3만 |
|---|
| 2026.01.09 | ₩196,764 | ₩197,944 | ₩196,643 | ₩197,555 | +0.40% | 136.6만 |
|---|
| 2026.01.08 | ₩194,403 | ₩196,616 | ₩194,322 | ₩196,321 | +0.99% | 157.3만 |
|---|
| 2026.01.07 | ₩196,992 | ₩196,992 | ₩194,510 | ₩194,657 | -1.18% | 147.6만 |
|---|
| 2026.01.06 | ₩195,570 | ₩197,260 | ₩195,449 | ₩196,884 | +0.67% | 195.8만 |
|---|
| 2026.01.05 | ₩194,939 | ₩196,012 | ₩194,617 | ₩195,623 | +0.35% | 232.3만 |
|---|
| 2026.01.02 | ₩193,195 | ₩194,510 | ₩192,256 | ₩194,201 | +0.52% | 195.6만 |
|---|
| 2025.12.31 | ₩193,906 | ₩193,906 | ₩192,498 | ₩192,538 | -0.71% | 144.4만 |
|---|
| 2025.12.30 | ₩194,228 | ₩194,470 | ₩193,785 | ₩193,920 | -0.16% | 127만 |
|---|
| 2025.12.29 | ₩194,403 | ₩194,725 | ₩193,893 | ₩194,121 | -0.14% | 141.7만 |
|---|
| 2025.12.26 | ₩194,590 | ₩194,805 | ₩194,014 | ₩194,644 | +0.03% | 121.7만 |
|---|
| 2025.12.24 | ₩193,839 | ₩194,899 | ₩193,718 | ₩194,604 | +0.39% | 72.5만 |
|---|
| 2025.12.23 | ₩193,316 | ₩194,054 | ₩193,182 | ₩193,718 | +0.21% | 184.8만 |
|---|
| 2025.12.22 | ₩192,873 | ₩193,692 | ₩192,752 | ₩193,517 | +0.33% | 218.9만 |
|---|
| 2025.12.19 | ₩191,706 | ₩192,820 | ₩191,612 | ₩192,283 | +0.30% | 153.3만 |
|---|
| 2025.12.18 | ₩193,973 | ₩194,295 | ₩192,457 | ₩192,927 | -0.54% | 156.3만 |
|---|
| 2025.12.17 | ₩194,215 | ₩194,564 | ₩192,659 | ₩193,262 | -0.49% | 135.3만 |
|---|
| 2025.12.16 | ₩195,476 | ₩195,731 | ₩193,276 | ₩193,772 | -0.87% | 170.6만 |
|---|
| 2025.12.15 | ₩196,643 | ₩196,844 | ₩195,073 | ₩195,731 | -0.46% | 204.4만 |
|---|
| 2025.12.12 | ₩197,595 | ₩197,716 | ₩195,301 | ₩195,878 | -0.87% | 215.4만 |
|---|
| 2025.12.11 | ₩196,643 | ₩198,387 | ₩196,643 | ₩198,266 | +0.83% | 172.4만 |
|---|
| 2025.12.10 | ₩194,268 | ₩197,300 | ₩194,094 | ₩196,925 | +1.37% | 180.6만 |
|---|
| 2025.12.09 | ₩194,349 | ₩195,462 | ₩194,067 | ₩194,161 | -0.10% | 179.6만 |
|---|
| 2025.12.08 | ₩195,301 | ₩195,301 | ₩194,040 | ₩194,228 | -0.55% | 144.7만 |
|---|
| 2025.12.05 | ₩194,765 | ₩195,825 | ₩194,644 | ₩194,805 | +0.02% | 110.9만 |
|---|
| 2025.12.04 | ₩194,564 | ₩195,033 | ₩194,107 | ₩194,671 | +0.06% | 174만 |
|---|
| 2025.12.03 | ₩192,846 | ₩194,792 | ₩192,833 | ₩194,617 | +0.92% | 114.7만 |
|---|
| 2025.12.02 | ₩193,383 | ₩193,383 | ₩191,988 | ₩192,565 | -0.42% | 113.7만 |
|---|
| 2025.12.01 | ₩193,987 | ₩194,604 | ₩193,034 | ₩193,168 | -0.42% | 139.3만 |
|---|
| 2025.11.28 | ₩193,853 | ₩195,114 | ₩193,785 | ₩195,114 | +0.65% | 62.5만 |
|---|
| 2025.11.26 | ₩192,082 | ₩194,309 | ₩192,055 | ₩193,705 | +0.85% | 117.1만 |
|---|
| 2025.11.25 | ₩190,123 | ₩192,256 | ₩189,667 | ₩191,988 | +0.98% | 116.4만 |
|---|
| 2025.11.24 | ₩188,486 | ₩189,962 | ₩188,057 | ₩189,452 | +0.51% | 132.8만 |
|---|
| 2025.11.21 | ₩186,501 | ₩189,090 | ₩185,978 | ₩187,950 | +0.78% | 242.2만 |
|---|
| 2025.11.20 | ₩189,090 | ₩190,163 | ₩185,602 | ₩185,709 | -1.79% | 270.7만 |
|---|
| 2025.11.19 | ₩187,064 | ₩188,111 | ₩186,568 | ₩187,400 | +0.18% | 148.4만 |
|---|
| 2025.11.18 | ₩186,809 | ₩188,419 | ₩186,367 | ₩187,158 | +0.19% | 256.3만 |
|---|
| 2025.11.17 | ₩188,916 | ₩189,654 | ₩186,689 | ₩187,198 | -0.91% | 176.2만 |
|---|
| 2025.11.14 | ₩188,594 | ₩189,895 | ₩187,789 | ₩189,171 | +0.31% | 175.1만 |
|---|
| 2025.11.13 | ₩191,518 | ₩191,746 | ₩189,224 | ₩189,493 | -1.06% | 201.2만 |
|---|
| 2025.11.12 | ₩191,049 | ₩192,243 | ₩191,035 | ₩191,666 | +0.32% | 130.7만 |
|---|
| 2025.11.11 | ₩189,493 | ₩191,169 | ₩189,425 | ₩190,606 | +0.59% | 115.3만 |
|---|
| 2025.11.10 | ₩188,835 | ₩189,519 | ₩187,695 | ₩189,197 | +0.19% | 156.1만 |
|---|
| 2025.11.07 | ₩187,131 | ₩188,178 | ₩186,112 | ₩188,178 | +0.56% | 177만 |
|---|
| 2025.11.06 | ₩187,588 | ₩188,218 | ₩186,890 | ₩187,239 | -0.19% | 182.2만 |
|---|
| 2025.11.05 | ₩186,447 | ₩188,419 | ₩186,447 | ₩187,695 | +0.67% | 133.3만 |
|---|
| 2025.11.04 | ₩186,501 | ₩187,440 | ₩186,125 | ₩186,689 | +0.10% | 164.8만 |
|---|
| 2025.11.03 | ₩188,567 | ₩188,580 | ₩186,246 | ₩187,453 | -0.59% | 173.3만 |
|---|
| 2025.10.31 | ₩188,325 | ₩189,103 | ₩187,547 | ₩188,594 | +0.14% | 216.5만 |
|---|
| 2025.10.30 | ₩188,862 | ₩190,311 | ₩188,782 | ₩188,956 | +0.05% | 315만 |
|---|
| 2025.10.29 | ₩190,083 | ₩190,713 | ₩188,728 | ₩189,707 | -0.20% | 264.4만 |
|---|
| 2025.10.28 | ₩190,941 | ₩191,129 | ₩190,083 | ₩190,324 | -0.32% | 165.6만 |
|---|
| 2025.10.27 | ₩190,700 | ₩191,156 | ₩190,297 | ₩191,049 | +0.18% | 155.5만 |
|---|
| 2025.10.24 | ₩190,338 | ₩190,700 | ₩189,895 | ₩189,989 | -0.18% | 143.5만 |
|---|
| 2025.10.23 | ₩189,063 | ₩189,345 | ₩188,325 | ₩189,050 | -0.01% | 138만 |
|---|
| 2025.10.22 | ₩189,157 | ₩189,345 | ₩187,775 | ₩188,594 | -0.30% | 200.1만 |
|---|
| 2025.10.21 | ₩189,493 | ₩189,882 | ₩188,795 | ₩189,130 | -0.19% | 152.4만 |
|---|
| 2025.10.20 | ₩188,849 | ₩189,613 | ₩188,688 | ₩189,466 | +0.33% | 144.3만 |
|---|
| 2025.10.17 | ₩187,212 | ₩188,245 | ₩186,716 | ₩187,963 | +0.40% | 226.8만 |
|---|
| 2025.10.16 | ₩189,546 | ₩189,640 | ₩186,541 | ₩187,131 | -1.27% | 279.5만 |
|---|
| 2025.10.15 | ₩189,506 | ₩190,593 | ₩187,722 | ₩189,036 | -0.25% | 166.3만 |
|---|
| 2025.10.14 | ₩186,018 | ₩189,211 | ₩185,495 | ₩188,527 | +1.35% | 214만 |
|---|
| 2025.10.13 | ₩186,595 | ₩187,655 | ₩186,085 | ₩187,212 | +0.33% | 167.6만 |
|---|
| 2025.10.10 | ₩188,768 | ₩189,090 | ₩184,354 | ₩184,422 | -2.30% | 205.5만 |
|---|