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 | ₩212,225 | ₩213,217 | ₩212,090 | ₩212,976 | +0.35% | 93.6만 |
| 2026.10.08 | ₩210,628 | ₩212,412 | ₩210,628 | ₩212,305 | +0.80% | 90.8만 |
| 2026.10.07 | ₩211,473 | ₩211,795 | ₩210,722 | ₩211,232 | -0.11% | 99.4만 |
| 2026.10.06 | ₩211,192 | ₩212,788 | ₩211,165 | ₩212,466 | +0.60% | 112만 |
| 2026.10.05 | ₩209,863 | ₩211,004 | ₩208,468 | ₩210,668 | +0.38% | 135.9만 |
| 2026.10.02 | ₩209,354 | ₩210,333 | ₩209,058 | ₩209,904 | +0.26% | 123만 |
| 2026.10.01 | ₩208,213 | ₩208,750 | ₩206,925 | ₩208,414 | +0.10% | 173.2만 |
| 2026.09.30 | ₩210,293 | ₩210,668 | ₩208,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,213 |
| -0.99% |
| 113.5만 |
| 2026.09.29 | ₩210,118 | ₩210,709 | ₩209,327 | ₩209,917 | -0.10% | 97.9만 |
|---|
| 2026.09.28 | ₩211,057 | ₩211,272 | ₩210,024 | ₩210,293 | -0.36% | 116.5만 |
|---|
| 2026.09.25 | ₩210,682 | ₩211,795 | ₩210,132 | ₩211,540 | +0.41% | 95.3만 |
|---|
| 2026.09.24 | ₩211,272 | ₩211,581 | ₩210,293 | ₩210,521 | -0.36% | 107.1만 |
|---|
| 2026.09.23 | ₩212,600 | ₩213,029 | ₩211,353 | ₩211,514 | -0.51% | 152.4만 |
|---|
| 2026.09.22 | ₩214,223 | ₩214,277 | ₩212,681 | ₩212,922 | -0.61% | 156.8만 |
|---|
| 2026.09.21 | ₩214,452 | ₩214,706 | ₩213,110 | ₩213,888 | -0.26% | 169만 |
|---|
| 2026.09.18 | ₩213,767 | ₩214,143 | ₩213,056 | ₩213,660 | -0.05% | 130.5만 |
|---|
| 2026.09.17 | ₩215,994 | ₩216,021 | ₩214,881 | ₩215,458 | -0.25% | 100.1만 |
|---|
| 2026.09.16 | ₩216,665 | ₩216,732 | ₩213,029 | ₩214,358 | -1.07% | 130.2만 |
|---|
| 2026.09.15 | ₩216,893 | ₩216,974 | ₩215,954 | ₩216,585 | -0.14% | 92.6만 |
|---|
| 2026.09.14 | ₩218,020 | ₩218,396 | ₩216,813 | ₩216,974 | -0.48% | 109.5만 |
|---|
| 2026.09.11 | ₩218,973 | ₩219,348 | ₩218,168 | ₩218,570 | -0.18% | 84.9만 |
|---|
| 2026.09.10 | ₩218,034 | ₩218,181 | ₩216,933 | ₩217,108 | -0.42% | 114.8만 |
|---|
| 2026.09.09 | ₩219,134 | ₩219,214 | ₩217,819 | ₩218,262 | -0.40% | 103.9만 |
|---|
| 2026.09.08 | ₩220,033 | ₩220,422 | ₩219,214 | ₩219,375 | -0.30% | 123.5만 |
|---|
| 2026.09.04 | ₩220,207 | ₩220,905 | ₩220,086 | ₩220,328 | +0.05% | 82.3만 |
|---|
| 2026.09.03 | ₩220,677 | ₩221,441 | ₩219,268 | ₩221,213 | +0.24% | 149.5만 |
|---|
| 2026.09.02 | ₩219,643 | ₩220,878 | ₩219,429 | ₩220,408 | +0.35% | 134.6만 |
|---|
| 2026.09.01 | ₩219,898 | ₩220,180 | ₩218,651 | ₩219,093 | -0.37% | 175.5만 |
|---|
| 2026.08.31 | ₩220,059 | ₩220,448 | ₩219,429 | ₩219,845 | -0.10% | 136.4만 |
|---|
| 2026.08.28 | ₩221,213 | ₩221,401 | ₩219,818 | ₩220,355 | -0.39% | 88.2만 |
|---|
| 2026.08.27 | ₩220,542 | ₩221,025 | ₩219,912 | ₩220,569 | +0.01% | 97.7만 |
|---|
| 2026.08.26 | ₩220,945 | ₩221,777 | ₩220,744 | ₩221,347 | +0.18% | 80만 |
|---|
| 2026.08.25 | ₩221,522 | ₩221,736 | ₩220,529 | ₩221,146 | -0.17% | 81.7만 |
|---|
| 2026.08.24 | ₩221,334 | ₩222,005 | ₩220,972 | ₩221,481 | +0.07% | 100.1만 |
|---|
| 2026.08.21 | ₩221,159 | ₩221,897 | ₩221,119 | ₩221,320 | +0.07% | 94.6만 |
|---|
| 2026.08.20 | ₩221,361 | ₩222,152 | ₩219,925 | ₩220,019 | -0.61% | 91.5만 |
|---|
| 2026.08.19 | ₩222,917 | ₩223,440 | ₩221,642 | ₩221,817 | -0.49% | 82.1만 |
|---|
| 2026.08.18 | ₩222,635 | ₩222,984 | ₩222,031 | ₩222,099 | -0.24% | 87.6만 |
|---|
| 2026.08.17 | ₩222,971 | ₩223,346 | ₩222,219 | ₩222,273 | -0.31% | 107.1만 |
|---|
| 2026.08.14 | ₩223,910 | ₩224,017 | ₩223,118 | ₩223,400 | -0.23% | 76.7만 |
|---|
| 2026.08.13 | ₩223,869 | ₩224,862 | ₩223,615 | ₩224,084 | +0.10% | 88.6만 |
|---|
| 2026.08.12 | ₩223,588 | ₩223,816 | ₩222,836 | ₩223,601 | +0.01% | 81.6만 |
|---|
| 2026.08.11 | ₩222,890 | ₩223,708 | ₩222,716 | ₩222,890 | 0.00% | 87.7만 |
|---|
| 2026.08.10 | ₩222,139 | ₩222,997 | ₩222,058 | ₩222,783 | +0.29% | 91.1만 |
|---|
| 2026.08.07 | ₩221,267 | ₩222,300 | ₩220,435 | ₩222,206 | +0.42% | 89만 |
|---|
| 2026.08.06 | ₩222,595 | ₩222,783 | ₩220,811 | ₩221,052 | -0.69% | 87.8만 |
|---|
| 2026.08.05 | ₩222,501 | ₩222,756 | ₩221,079 | ₩221,535 | -0.43% | 112.3만 |
|---|
| 2026.08.04 | ₩218,932 | ₩222,152 | ₩218,597 | ₩221,763 | +1.29% | 167.8만 |
|---|
| 2026.08.03 | ₩217,604 | ₩218,503 | ₩217,001 | ₩218,396 | +0.36% | 189.2만 |
|---|
| 2026.07.31 | ₩217,470 | ₩217,899 | ₩215,525 | ₩217,282 | -0.09% | 152.7만 |
|---|
| 2026.07.30 | ₩217,081 | ₩217,376 | ₩215,189 | ₩217,282 | +0.09% | 169.4만 |
|---|
| 2026.07.29 | ₩219,751 | ₩220,033 | ₩216,799 | ₩216,893 | -1.30% | 116만 |
|---|
| 2026.07.28 | ₩219,281 | ₩220,556 | ₩219,040 | ₩219,804 | +0.24% | 118.3만 |
|---|
| 2026.07.27 | ₩218,570 | ₩219,389 | ₩217,685 | ₩218,315 | -0.12% | 111.9만 |
|---|
| 2026.07.24 | ₩216,638 | ₩218,262 | ₩216,397 | ₩217,645 | +0.46% | 142.5만 |
|---|
| 2026.07.23 | ₩215,887 | ₩216,933 | ₩215,525 | ₩216,370 | +0.22% | 88.1만 |
|---|
| 2026.07.22 | ₩215,753 | ₩217,242 | ₩215,659 | ₩216,866 | +0.52% | 85.3만 |
|---|
| 2026.07.21 | ₩214,747 | ₩215,498 | ₩213,687 | ₩215,324 | +0.27% | 84.9만 |
|---|
| 2026.07.20 | ₩215,337 | ₩215,793 | ₩213,700 | ₩213,861 | -0.69% | 139.1만 |
|---|
| 2026.07.17 | ₩215,230 | ₩216,933 | ₩214,599 | ₩214,867 | -0.17% | 119.7만 |
|---|
| 2026.07.16 | ₩214,894 | ₩216,088 | ₩214,720 | ₩215,793 | +0.42% | 103.1만 |
|---|
| 2026.07.15 | ₩215,230 | ₩215,847 | ₩214,210 | ₩214,787 | -0.21% | 112.7만 |
|---|
| 2026.07.14 | ₩216,088 | ₩216,464 | ₩214,867 | ₩214,894 | -0.55% | 144.1만 |
|---|
| 2026.07.13 | ₩216,612 | ₩216,893 | ₩215,444 | ₩215,807 | -0.37% | 159.9만 |
|---|
| 2026.07.10 | ₩215,766 | ₩216,370 | ₩215,243 | ₩216,075 | +0.14% | 135.4만 |
|---|
| 2026.07.09 | ₩215,176 | ₩216,209 | ₩214,894 | ₩215,391 | +0.10% | 93.5만 |
|---|
| 2026.07.08 | ₩215,176 | ₩215,350 | ₩214,304 | ₩214,371 | -0.37% | 128.1만 |
|---|
| 2026.07.07 | ₩215,766 | ₩216,424 | ₩215,163 | ₩215,511 | -0.12% | 101.6만 |
|---|
| 2026.07.06 | ₩214,841 | ₩215,189 | ₩214,130 | ₩214,841 | 0.00% | 127.3만 |
|---|
| 2026.07.02 | ₩213,445 | ₩214,304 | ₩212,332 | ₩213,955 | +0.24% | 149.7만 |
|---|
| 2026.07.01 | ₩211,567 | ₩213,445 | ₩211,393 | ₩212,292 | +0.34% | 171.8만 |
|---|
| 2026.06.30 | ₩212,560 | ₩213,003 | ₩211,795 | ₩212,010 | -0.26% | 108.1만 |
|---|
| 2026.06.29 | ₩212,788 | ₩213,539 | ₩211,634 | ₩212,573 | -0.10% | 142.1만 |
|---|
| 2026.06.26 | ₩212,694 | ₩213,459 | ₩212,023 | ₩212,265 | -0.20% | 125.6만 |
|---|
| 2026.06.25 | ₩213,029 | ₩215,230 | ₩212,936 | ₩213,244 | +0.10% | 142만 |
|---|
| 2026.06.24 | ₩212,251 | ₩212,855 | ₩211,178 | ₩211,956 | -0.14% | 264.2만 |
|---|
| 2026.06.23 | ₩211,312 | ₩212,654 | ₩210,655 | ₩212,144 | +0.39% | 237.2만 |
|---|
| 2026.06.22 | ₩212,654 | ₩213,271 | ₩212,211 | ₩212,493 | -0.08% | 169.8만 |
|---|
| 2026.06.18 | ₩213,861 | ₩213,915 | ₩212,050 | ₩212,251 | -0.75% | 274.6만 |
|---|
| 2026.06.17 | ₩215,203 | ₩216,612 | ₩212,788 | ₩213,419 | -0.83% | 163.2만 |
|---|
| 2026.06.16 | ₩215,793 | ₩216,437 | ₩214,988 | ₩215,216 | -0.27% | 97.4만 |
|---|
| 2026.06.15 | ₩216,008 | ₩216,343 | ₩214,961 | ₩215,270 | -0.34% | 138.9만 |
|---|
| 2026.06.12 | ₩214,197 | ₩215,672 | ₩213,633 | ₩215,096 | +0.42% | 113.6만 |
|---|
| 2026.06.11 | ₩211,674 | ₩214,291 | ₩211,406 | ₩213,378 | +0.80% | 174.9만 |
|---|
| 2026.06.10 | ₩212,667 | ₩213,298 | ₩210,776 | ₩210,910 | -0.83% | 138.3만 |
|---|
| 2026.06.09 | ₩213,056 | ₩213,995 | ₩210,293 | ₩213,097 | +0.02% | 121.3만 |
|---|
| 2026.06.08 | ₩213,298 | ₩213,700 | ₩211,822 | ₩212,131 | -0.55% | 130만 |
|---|
| 2026.06.05 | ₩214,653 | ₩214,787 | ₩212,050 | ₩212,292 | -1.10% | 145.5만 |
|---|
| 2026.06.04 | ₩214,398 | ₩215,364 | ₩213,673 | ₩215,189 | +0.37% | 128.2만 |
|---|
| 2026.06.03 | ₩215,860 | ₩216,383 | ₩215,163 | ₩215,297 | -0.26% | 105.2만 |
|---|
| 2026.06.02 | ₩214,559 | ₩216,357 | ₩214,438 | ₩216,222 | +0.78% | 110.3만 |
|---|
| 2026.06.01 | ₩212,828 | ₩213,982 | ₩212,225 | ₩213,566 | +0.35% | 118.9만 |
|---|
| 2026.05.29 | ₩213,110 | ₩213,606 | ₩212,775 | ₩213,566 | +0.21% | 91만 |
|---|
| 2026.05.28 | ₩212,359 | ₩213,070 | ₩211,634 | ₩212,399 | +0.02% | 107.6만 |
|---|
| 2026.05.27 | ₩212,936 | ₩213,392 | ₩212,305 | ₩212,466 | -0.22% | 87만 |
|---|
| 2026.05.26 | ₩213,593 | ₩214,223 | ₩212,681 | ₩212,882 | -0.33% | 140.2만 |
|---|
| 2026.05.22 | ₩211,970 | ₩213,258 | ₩211,446 | ₩212,909 | +0.44% | 84만 |
|---|
| 2026.05.21 | ₩209,796 | ₩211,004 | ₩209,072 | ₩210,963 | +0.56% | 107.7만 |
|---|
| 2026.05.20 | ₩209,286 | ₩210,776 | ₩208,750 | ₩210,293 | +0.48% | 96.6만 |
|---|
| 2026.05.19 | ₩208,951 | ₩210,145 | ₩208,401 | ₩209,166 | +0.10% | 79.5만 |
|---|
| 2026.05.18 | ₩208,991 | ₩210,252 | ₩208,508 | ₩210,132 | +0.55% | 106.7만 |
|---|
| 2026.05.15 | ₩210,440 | ₩210,467 | ₩208,844 | ₩208,964 | -0.70% | 107.9만 |
|---|
| 2026.05.14 | ₩209,917 | ₩211,473 | ₩209,635 | ₩210,950 | +0.49% | 95.4만 |
|---|
| 2026.05.13 | ₩208,696 | ₩209,125 | ₩207,958 | ₩208,804 | +0.05% | 78.2만 |
|---|
| 2026.05.12 | ₩209,005 | ₩209,555 | ₩207,610 | ₩209,233 | +0.11% | 113.4만 |
|---|
| 2026.05.11 | ₩209,112 | ₩209,488 | ₩208,602 | ₩209,032 | -0.04% | 121.3만 |
|---|
| 2026.05.08 | ₩209,219 | ₩209,286 | ₩208,280 | ₩208,562 | -0.31% | 95.6만 |
|---|
| 2026.05.07 | ₩209,917 | ₩210,078 | ₩207,717 | ₩208,160 | -0.84% | 102.9만 |
|---|
| 2026.05.06 | ₩210,601 | ₩211,165 | ₩209,877 | ₩210,561 | -0.02% | 91.5만 |
|---|
| 2026.05.05 | ₩208,763 | ₩210,454 | ₩208,334 | ₩209,729 | +0.46% | 105.8만 |
|---|
| 2026.05.04 | ₩209,072 | ₩209,796 | ₩207,784 | ₩208,267 | -0.39% | 110.8만 |
|---|
| 2026.05.01 | ₩211,124 | ₩211,272 | ₩209,917 | ₩209,971 | -0.55% | 118.5만 |
|---|
| 2026.04.30 | ₩207,556 | ₩211,098 | ₩207,328 | ₩210,883 | +1.60% | 93.7만 |
|---|
| 2026.04.29 | ₩207,073 | ₩207,542 | ₩206,402 | ₩207,274 | +0.10% | 83만 |
|---|
| 2026.04.28 | ₩207,677 | ₩208,146 | ₩206,697 | ₩206,992 | -0.33% | 101.9만 |
|---|
| 2026.04.27 | ₩207,677 | ₩208,871 | ₩207,194 | ₩207,408 | -0.13% | 105.9만 |
|---|
| 2026.04.24 | ₩209,179 | ₩209,286 | ₩207,355 | ₩207,878 | -0.62% | 88.1만 |
|---|
| 2026.04.23 | ₩208,012 | ₩209,528 | ₩207,596 | ₩209,058 | +0.50% | 104.5만 |
|---|
| 2026.04.22 | ₩208,133 | ₩208,549 | ₩207,234 | ₩207,703 | -0.21% | 97.6만 |
|---|
| 2026.04.21 | ₩208,562 | ₩208,750 | ₩206,737 | ₩207,073 | -0.71% | 97.3만 |
|---|
| 2026.04.20 | ₩207,972 | ₩208,643 | ₩207,717 | ₩208,052 | +0.04% | 110.6만 |
|---|
| 2026.04.17 | ₩206,603 | ₩208,750 | ₩206,536 | ₩208,092 | +0.72% | 125.4만 |
|---|
| 2026.04.16 | ₩205,275 | ₩206,509 | ₩205,262 | ₩206,375 | +0.54% | 105.6만 |
|---|
| 2026.04.15 | ₩205,852 | ₩206,000 | ₩204,698 | ₩205,329 | -0.25% | 105.6만 |
|---|
| 2026.04.14 | ₩205,007 | ₩205,731 | ₩204,242 | ₩205,423 | +0.20% | 96.6만 |
|---|
| 2026.04.13 | ₩203,397 | ₩205,530 | ₩203,223 | ₩205,517 | +1.04% | 104.9만 |
|---|
| 2026.04.10 | ₩205,181 | ₩205,275 | ₩203,732 | ₩204,001 | -0.58% | 75.6만 |
|---|
| 2026.04.09 | ₩203,384 | ₩205,382 | ₩203,316 | ₩204,819 | +0.71% | 93.8만 |
|---|
| 2026.04.08 | ₩202,538 | ₩204,068 | ₩202,297 | ₩204,041 | +0.74% | 118.5만 |
|---|
| 2026.04.07 | ₩199,721 | ₩200,244 | ₩198,997 | ₩200,016 | +0.15% | 112.3만 |
|---|
| 2026.04.06 | ₩198,487 | ₩199,506 | ₩198,192 | ₩199,480 | +0.50% | 116.5만 |
|---|
| 2026.04.02 | ₩197,172 | ₩199,439 | ₩196,944 | ₩198,701 | +0.78% | 117만 |
|---|
| 2026.04.01 | ₩199,184 | ₩199,480 | ₩198,192 | ₩198,487 | -0.35% | 206.7만 |
|---|
| 2026.03.31 | ₩197,078 | ₩199,090 | ₩196,206 | ₩198,688 | +0.82% | 227.4만 |
|---|
| 2026.03.30 | ₩196,971 | ₩197,306 | ₩194,462 | ₩195,173 | -0.91% | 180.9만 |
|---|
| 2026.03.27 | ₩197,092 | ₩197,494 | ₩195,039 | ₩195,468 | -0.82% | 165만 |
|---|
| 2026.03.26 | ₩197,735 | ₩199,225 | ₩197,360 | ₩197,507 | -0.12% | 143.7만 |
|---|
| 2026.03.25 | ₩198,970 | ₩199,547 | ₩197,762 | ₩198,675 | -0.15% | 180.6만 |
|---|
| 2026.03.24 | ₩195,576 | ₩198,701 | ₩195,334 | ₩197,695 | +1.08% | 251.4만 |
|---|
| 2026.03.23 | ₩197,226 | ₩198,675 | ₩196,380 | ₩196,783 | -0.22% | 345.3만 |
|---|
| 2026.03.20 | ₩196,743 | ₩197,373 | ₩194,153 | ₩194,757 | -1.01% | 297.3만 |
|---|
| 2026.03.19 | ₩196,957 | ₩199,050 | ₩196,676 | ₩197,896 | +0.48% | 183.8만 |
|---|
| 2026.03.18 | ₩199,909 | ₩200,419 | ₩197,816 | ₩197,896 | -1.01% | 202.9만 |
|---|
| 2026.03.17 | ₩201,841 | ₩202,042 | ₩200,539 | ₩200,660 | -0.58% | 140만 |
|---|
| 2026.03.16 | ₩200,835 | ₩201,277 | ₩200,030 | ₩200,405 | -0.21% | 249.5만 |
|---|
| 2026.03.13 | ₩200,633 | ₩201,425 | ₩198,929 | ₩199,131 | -0.75% | 185.8만 |
|---|
| 2026.03.12 | ₩199,989 | ₩201,210 | ₩199,453 | ₩199,547 | -0.22% | 200.1만 |
|---|
| 2026.03.11 | ₩201,827 | ₩202,203 | ₩200,660 | ₩201,626 | -0.10% | 126.2만 |
|---|
| 2026.03.10 | ₩202,753 | ₩204,336 | ₩201,894 | ₩202,190 | -0.28% | 147.7만 |
|---|
| 2026.03.09 | ₩200,593 | ₩203,477 | ₩199,144 | ₩202,874 | +1.14% | 217.8만 |
|---|
| 2026.03.06 | ₩201,787 | ₩202,833 | ₩200,338 | ₩202,230 | +0.22% | 188.7만 |
|---|
| 2026.03.05 | ₩205,154 | ₩205,812 | ₩202,605 | ₩204,014 | -0.56% | 228.9만 |
|---|
| 2026.03.04 | ₩205,879 | ₩206,509 | ₩204,537 | ₩206,067 | +0.09% | 208.3만 |
|---|
| 2026.03.03 | ₩205,221 | ₩206,375 | ₩202,807 | ₩205,637 | +0.20% | 267.7만 |
|---|
| 2026.03.02 | ₩206,939 | ₩208,562 | ₩206,483 | ₩208,025 | +0.53% | 205.5만 |
|---|
| 2026.02.27 | ₩206,644 | ₩208,186 | ₩206,026 | ₩208,012 | +0.66% | 137.4만 |
|---|
| 2026.02.26 | ₩208,066 | ₩208,736 | ₩206,630 | ₩207,851 | -0.10% | 149.6만 |
|---|
| 2026.02.25 | ₩208,106 | ₩208,374 | ₩206,751 | ₩207,985 | -0.06% | 107.2만 |
|---|
| 2026.02.24 | ₩206,603 | ₩207,677 | ₩206,201 | ₩207,489 | +0.43% | 136.7만 |
|---|
| 2026.02.23 | ₩208,186 | ₩209,635 | ₩206,429 | ₩207,006 | -0.57% | 163.9만 |
|---|
| 2026.02.20 | ₩207,744 | ₩209,246 | ₩207,127 | ₩208,696 | +0.46% | 153.3만 |
|---|
| 2026.02.19 | ₩208,508 | ₩208,964 | ₩207,462 | ₩208,213 | -0.14% | 128.1만 |
|---|
| 2026.02.18 | ₩208,468 | ₩209,447 | ₩208,025 | ₩208,750 | +0.14% | 128.7만 |
|---|
| 2026.02.17 | ₩208,669 | ₩209,327 | ₩206,858 | ₩208,119 | -0.26% | 183.9만 |
|---|
| 2026.02.13 | ₩206,697 | ₩209,367 | ₩206,429 | ₩208,441 | +0.84% | 167.2만 |
|---|
| 2026.02.12 | ₩210,145 | ₩211,017 | ₩207,194 | ₩207,395 | -1.31% | 220.9만 |
|---|
| 2026.02.11 | ₩209,877 | ₩210,400 | ₩209,018 | ₩209,957 | +0.04% | 138.9만 |
|---|
| 2026.02.10 | ₩209,152 | ₩209,756 | ₩208,696 | ₩208,817 | -0.16% | 135.1만 |
|---|
| 2026.02.09 | ₩208,012 | ₩209,340 | ₩207,851 | ₩208,938 | +0.45% | 157.4만 |
|---|
| 2026.02.06 | ₩205,543 | ₩208,857 | ₩205,543 | ₩208,575 | +1.48% | 163.4만 |
|---|
| 2026.02.05 | ₩204,537 | ₩205,463 | ₩203,491 | ₩203,907 | -0.31% | 224.5만 |
|---|
| 2026.02.04 | ₩204,296 | ₩205,503 | ₩203,813 | ₩204,980 | +0.33% | 212.5만 |
|---|
| 2026.02.03 | ₩202,632 | ₩204,470 | ₩201,868 | ₩203,840 | +0.60% | 216.7만 |
|---|
| 2026.02.02 | ₩200,660 | ₩202,833 | ₩200,553 | ₩202,619 | +0.98% | 164.5만 |
|---|
| 2026.01.30 | ₩199,976 | ₩201,371 | ₩199,104 | ₩201,183 | +0.60% | 178.6만 |
|---|
| 2026.01.29 | ₩200,633 | ₩201,908 | ₩199,386 | ₩200,539 | -0.05% | 179만 |
|---|
| 2026.01.28 | ₩199,627 | ₩200,204 | ₩198,782 | ₩199,480 | -0.07% | 136.2만 |
|---|
| 2026.01.27 | ₩198,634 | ₩199,480 | ₩198,286 | ₩199,359 | +0.36% | 110.6만 |
|---|
| 2026.01.26 | ₩198,594 | ₩199,439 | ₩198,567 | ₩199,104 | +0.26% | 130.7만 |
|---|
| 2026.01.23 | ₩198,782 | ₩198,903 | ₩197,400 | ₩198,138 | -0.32% | 196.8만 |
|---|
| 2026.01.22 | ₩199,426 | ₩200,191 | ₩198,956 | ₩199,144 | -0.14% | 141.3만 |
|---|
| 2026.01.21 | ₩197,373 | ₩199,520 | ₩197,306 | ₩198,929 | +0.79% | 211.5만 |
|---|
| 2026.01.20 | ₩197,762 | ₩198,406 | ₩196,313 | ₩196,635 | -0.57% | 215.6만 |
|---|
| 2026.01.16 | ₩199,587 | ₩199,963 | ₩199,171 | ₩199,721 | +0.07% | 149.7만 |
|---|
| 2026.01.15 | ₩199,198 | ₩200,137 | ₩198,836 | ₩199,506 | +0.15% | 196.5만 |
|---|
| 2026.01.14 | ₩197,467 | ₩198,688 | ₩197,320 | ₩198,648 | +0.60% | 144.3만 |
|---|
| 2026.01.13 | ₩198,447 | ₩198,768 | ₩197,561 | ₩198,004 | -0.22% | 133만 |
|---|
| 2026.01.12 | ₩196,971 | ₩198,205 | ₩196,676 | ₩198,071 | +0.56% | 212.3만 |
|---|
| 2026.01.09 | ₩196,770 | ₩197,950 | ₩196,649 | ₩197,561 | +0.40% | 136.6만 |
|---|
| 2026.01.08 | ₩194,408 | ₩196,622 | ₩194,328 | ₩196,327 | +0.99% | 157.3만 |
|---|
| 2026.01.07 | ₩196,998 | ₩196,998 | ₩194,516 | ₩194,663 | -1.18% | 147.6만 |
|---|
| 2026.01.06 | ₩195,576 | ₩197,266 | ₩195,455 | ₩196,890 | +0.67% | 195.8만 |
|---|
| 2026.01.05 | ₩194,945 | ₩196,018 | ₩194,623 | ₩195,629 | +0.35% | 232.3만 |
|---|
| 2026.01.02 | ₩193,201 | ₩194,516 | ₩192,262 | ₩194,207 | +0.52% | 195.6만 |
|---|
| 2025.12.31 | ₩193,912 | ₩193,912 | ₩192,503 | ₩192,544 | -0.71% | 144.4만 |
|---|
| 2025.12.30 | ₩194,234 | ₩194,475 | ₩193,791 | ₩193,925 | -0.16% | 127만 |
|---|
| 2025.12.29 | ₩194,408 | ₩194,730 | ₩193,899 | ₩194,127 | -0.14% | 141.7만 |
|---|
| 2025.12.26 | ₩194,596 | ₩194,811 | ₩194,019 | ₩194,650 | +0.03% | 121.7만 |
|---|
| 2025.12.24 | ₩193,845 | ₩194,905 | ₩193,724 | ₩194,610 | +0.39% | 72.5만 |
|---|
| 2025.12.23 | ₩193,322 | ₩194,060 | ₩193,188 | ₩193,724 | +0.21% | 184.8만 |
|---|
| 2025.12.22 | ₩192,879 | ₩193,697 | ₩192,758 | ₩193,523 | +0.33% | 218.9만 |
|---|
| 2025.12.19 | ₩191,712 | ₩192,825 | ₩191,618 | ₩192,289 | +0.30% | 153.3만 |
|---|
| 2025.12.18 | ₩193,979 | ₩194,301 | ₩192,463 | ₩192,933 | -0.54% | 156.3만 |
|---|
| 2025.12.17 | ₩194,221 | ₩194,569 | ₩192,664 | ₩193,268 | -0.49% | 135.3만 |
|---|
| 2025.12.16 | ₩195,482 | ₩195,737 | ₩193,281 | ₩193,778 | -0.87% | 170.6만 |
|---|
| 2025.12.15 | ₩196,649 | ₩196,850 | ₩195,079 | ₩195,737 | -0.46% | 204.4만 |
|---|
| 2025.12.12 | ₩197,601 | ₩197,722 | ₩195,307 | ₩195,884 | -0.87% | 215.4만 |
|---|
| 2025.12.11 | ₩196,649 | ₩198,393 | ₩196,649 | ₩198,272 | +0.83% | 172.4만 |
|---|
| 2025.12.10 | ₩194,274 | ₩197,306 | ₩194,100 | ₩196,931 | +1.37% | 180.6만 |
|---|
| 2025.12.09 | ₩194,355 | ₩195,468 | ₩194,073 | ₩194,167 | -0.10% | 179.6만 |
|---|
| 2025.12.08 | ₩195,307 | ₩195,307 | ₩194,046 | ₩194,234 | -0.55% | 144.7만 |
|---|
| 2025.12.05 | ₩194,771 | ₩195,830 | ₩194,650 | ₩194,811 | +0.02% | 110.9만 |
|---|
| 2025.12.04 | ₩194,569 | ₩195,039 | ₩194,113 | ₩194,677 | +0.06% | 174만 |
|---|
| 2025.12.03 | ₩192,852 | ₩194,797 | ₩192,839 | ₩194,623 | +0.92% | 114.7만 |
|---|
| 2025.12.02 | ₩193,389 | ₩193,389 | ₩191,994 | ₩192,570 | -0.42% | 113.7만 |
|---|
| 2025.12.01 | ₩193,992 | ₩194,610 | ₩193,040 | ₩193,174 | -0.42% | 139.3만 |
|---|
| 2025.11.28 | ₩193,858 | ₩195,119 | ₩193,791 | ₩195,119 | +0.65% | 62.5만 |
|---|
| 2025.11.26 | ₩192,087 | ₩194,314 | ₩192,061 | ₩193,711 | +0.85% | 117.1만 |
|---|
| 2025.11.25 | ₩190,129 | ₩192,262 | ₩189,673 | ₩191,994 | +0.98% | 116.4만 |
|---|
| 2025.11.24 | ₩188,492 | ₩189,968 | ₩188,063 | ₩189,458 | +0.51% | 132.8만 |
|---|
| 2025.11.21 | ₩186,506 | ₩189,096 | ₩185,983 | ₩187,955 | +0.78% | 242.2만 |
|---|
| 2025.11.20 | ₩189,096 | ₩190,169 | ₩185,608 | ₩185,715 | -1.79% | 270.7만 |
|---|
| 2025.11.19 | ₩187,070 | ₩188,116 | ₩186,574 | ₩187,405 | +0.18% | 148.4만 |
|---|
| 2025.11.18 | ₩186,815 | ₩188,425 | ₩186,372 | ₩187,164 | +0.19% | 256.3만 |
|---|
| 2025.11.17 | ₩188,921 | ₩189,659 | ₩186,694 | ₩187,204 | -0.91% | 176.2만 |
|---|
| 2025.11.14 | ₩188,599 | ₩189,901 | ₩187,794 | ₩189,176 | +0.31% | 175.1만 |
|---|
| 2025.11.13 | ₩191,524 | ₩191,752 | ₩189,230 | ₩189,498 | -1.06% | 201.2만 |
|---|
| 2025.11.12 | ₩191,054 | ₩192,248 | ₩191,041 | ₩191,672 | +0.32% | 130.7만 |
|---|
| 2025.11.11 | ₩189,498 | ₩191,175 | ₩189,431 | ₩190,612 | +0.59% | 115.3만 |
|---|
| 2025.11.10 | ₩188,841 | ₩189,525 | ₩187,700 | ₩189,203 | +0.19% | 156.1만 |
|---|
| 2025.11.07 | ₩187,137 | ₩188,183 | ₩186,117 | ₩188,183 | +0.56% | 177만 |
|---|
| 2025.11.06 | ₩187,593 | ₩188,224 | ₩186,896 | ₩187,244 | -0.19% | 182.2만 |
|---|
| 2025.11.05 | ₩186,453 | ₩188,425 | ₩186,453 | ₩187,700 | +0.67% | 133.3만 |
|---|
| 2025.11.04 | ₩186,506 | ₩187,446 | ₩186,131 | ₩186,694 | +0.10% | 164.8만 |
|---|
| 2025.11.03 | ₩188,572 | ₩188,586 | ₩186,252 | ₩187,459 | -0.59% | 173.3만 |
|---|
| 2025.10.31 | ₩188,331 | ₩189,109 | ₩187,553 | ₩188,599 | +0.14% | 216.5만 |
|---|
| 2025.10.30 | ₩188,868 | ₩190,317 | ₩188,787 | ₩188,962 | +0.05% | 315만 |
|---|
| 2025.10.29 | ₩190,088 | ₩190,719 | ₩188,733 | ₩189,713 | -0.20% | 264.4만 |
|---|
| 2025.10.28 | ₩190,947 | ₩191,135 | ₩190,088 | ₩190,330 | -0.32% | 165.6만 |
|---|
| 2025.10.27 | ₩190,706 | ₩191,162 | ₩190,303 | ₩191,054 | +0.18% | 155.5만 |
|---|
| 2025.10.24 | ₩190,343 | ₩190,706 | ₩189,901 | ₩189,995 | -0.18% | 143.5만 |
|---|
| 2025.10.23 | ₩189,069 | ₩189,351 | ₩188,331 | ₩189,055 | -0.01% | 138만 |
|---|
| 2025.10.22 | ₩189,163 | ₩189,351 | ₩187,781 | ₩188,599 | -0.30% | 200.1만 |
|---|
| 2025.10.21 | ₩189,498 | ₩189,887 | ₩188,801 | ₩189,136 | -0.19% | 152.4만 |
|---|
| 2025.10.20 | ₩188,854 | ₩189,619 | ₩188,693 | ₩189,471 | +0.33% | 144.3만 |
|---|
| 2025.10.17 | ₩187,217 | ₩188,251 | ₩186,721 | ₩187,969 | +0.40% | 226.8만 |
|---|
| 2025.10.16 | ₩189,552 | ₩189,646 | ₩186,547 | ₩187,137 | -1.27% | 279.5만 |
|---|
| 2025.10.15 | ₩189,512 | ₩190,598 | ₩187,727 | ₩189,042 | -0.25% | 166.3만 |
|---|
| 2025.10.14 | ₩186,023 | ₩189,216 | ₩185,500 | ₩188,532 | +1.35% | 214만 |
|---|
| 2025.10.13 | ₩186,600 | ₩187,660 | ₩186,091 | ₩187,217 | +0.33% | 167.6만 |
|---|
| 2025.10.10 | ₩188,774 | ₩189,096 | ₩184,360 | ₩184,427 | -2.30% | 205.5만 |
|---|