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 | ₩212,149 | ₩213,141 | ₩212,014 | ₩212,900 | +0.35% | 93.6만 |
| 2026.10.08 | ₩210,553 | ₩212,336 | ₩210,553 | ₩212,229 | +0.80% | 90.8만 |
| 2026.10.07 | ₩211,398 | ₩211,719 | ₩210,647 | ₩211,156 | -0.11% | 99.4만 |
| 2026.10.06 | ₩211,116 | ₩212,712 | ₩211,089 | ₩212,390 | +0.60% | 112만 |
| 2026.10.05 | ₩209,788 | ₩210,928 | ₩208,394 | ₩210,593 | +0.38% | 135.9만 |
| 2026.10.02 | ₩209,279 | ₩210,258 | ₩208,984 | ₩209,829 | +0.26% | 123만 |
| 2026.10.01 | ₩208,139 | ₩208,675 | ₩206,851 | ₩208,340 | +0.10% | 173.2만 |
| 2026.09.30 | ₩210,217 | ₩210,593 | ₩208,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,139 |
| -0.99% |
| 113.5만 |
| 2026.09.29 | ₩210,043 | ₩210,633 | ₩209,252 | ₩209,842 | -0.10% | 97.9만 |
|---|
| 2026.09.28 | ₩210,982 | ₩211,196 | ₩209,949 | ₩210,217 | -0.36% | 116.5만 |
|---|
| 2026.09.25 | ₩210,606 | ₩211,719 | ₩210,056 | ₩211,465 | +0.41% | 95.3만 |
|---|
| 2026.09.24 | ₩211,196 | ₩211,505 | ₩210,217 | ₩210,445 | -0.36% | 107.1만 |
|---|
| 2026.09.23 | ₩212,524 | ₩212,953 | ₩211,277 | ₩211,438 | -0.51% | 152.4만 |
|---|
| 2026.09.22 | ₩214,147 | ₩214,200 | ₩212,605 | ₩212,846 | -0.61% | 156.8만 |
|---|
| 2026.09.21 | ₩214,375 | ₩214,630 | ₩213,034 | ₩213,812 | -0.26% | 169만 |
|---|
| 2026.09.18 | ₩213,691 | ₩214,066 | ₩212,980 | ₩213,584 | -0.05% | 130.5만 |
|---|
| 2026.09.17 | ₩215,917 | ₩215,944 | ₩214,804 | ₩215,381 | -0.25% | 100.1만 |
|---|
| 2026.09.16 | ₩216,588 | ₩216,655 | ₩212,953 | ₩214,281 | -1.07% | 130.2만 |
|---|
| 2026.09.15 | ₩216,816 | ₩216,896 | ₩215,877 | ₩216,507 | -0.14% | 92.6만 |
|---|
| 2026.09.14 | ₩217,942 | ₩218,318 | ₩216,735 | ₩216,896 | -0.48% | 109.5만 |
|---|
| 2026.09.11 | ₩218,894 | ₩219,270 | ₩218,090 | ₩218,492 | -0.18% | 84.9만 |
|---|
| 2026.09.10 | ₩217,956 | ₩218,103 | ₩216,856 | ₩217,030 | -0.42% | 114.8만 |
|---|
| 2026.09.09 | ₩219,055 | ₩219,136 | ₩217,741 | ₩218,184 | -0.40% | 103.9만 |
|---|
| 2026.09.08 | ₩219,954 | ₩220,343 | ₩219,136 | ₩219,297 | -0.30% | 123.5만 |
|---|
| 2026.09.04 | ₩220,128 | ₩220,826 | ₩220,007 | ₩220,249 | +0.05% | 82.3만 |
|---|
| 2026.09.03 | ₩220,598 | ₩221,362 | ₩219,189 | ₩221,134 | +0.24% | 149.5만 |
|---|
| 2026.09.02 | ₩219,565 | ₩220,799 | ₩219,350 | ₩220,329 | +0.35% | 134.6만 |
|---|
| 2026.09.01 | ₩219,820 | ₩220,101 | ₩218,572 | ₩219,015 | -0.37% | 175.5만 |
|---|
| 2026.08.31 | ₩219,981 | ₩220,370 | ₩219,350 | ₩219,766 | -0.10% | 136.4만 |
|---|
| 2026.08.28 | ₩221,134 | ₩221,322 | ₩219,739 | ₩220,276 | -0.39% | 88.2만 |
|---|
| 2026.08.27 | ₩220,463 | ₩220,946 | ₩219,833 | ₩220,490 | +0.01% | 97.7만 |
|---|
| 2026.08.26 | ₩220,866 | ₩221,697 | ₩220,665 | ₩221,268 | +0.18% | 80만 |
|---|
| 2026.08.25 | ₩221,442 | ₩221,657 | ₩220,450 | ₩221,067 | -0.17% | 81.7만 |
|---|
| 2026.08.24 | ₩221,255 | ₩221,925 | ₩220,893 | ₩221,402 | +0.07% | 100.1만 |
|---|
| 2026.08.21 | ₩221,080 | ₩221,818 | ₩221,040 | ₩221,241 | +0.07% | 94.6만 |
|---|
| 2026.08.20 | ₩221,281 | ₩222,073 | ₩219,847 | ₩219,940 | -0.61% | 91.5만 |
|---|
| 2026.08.19 | ₩222,837 | ₩223,360 | ₩221,563 | ₩221,737 | -0.49% | 82.1만 |
|---|
| 2026.08.18 | ₩222,556 | ₩222,904 | ₩221,952 | ₩222,019 | -0.24% | 87.6만 |
|---|
| 2026.08.17 | ₩222,891 | ₩223,266 | ₩222,140 | ₩222,193 | -0.31% | 107.1만 |
|---|
| 2026.08.14 | ₩223,830 | ₩223,937 | ₩223,038 | ₩223,320 | -0.23% | 76.7만 |
|---|
| 2026.08.13 | ₩223,789 | ₩224,782 | ₩223,535 | ₩224,004 | +0.10% | 88.6만 |
|---|
| 2026.08.12 | ₩223,508 | ₩223,736 | ₩222,757 | ₩223,521 | +0.01% | 81.6만 |
|---|
| 2026.08.11 | ₩222,810 | ₩223,628 | ₩222,636 | ₩222,810 | 0.00% | 87.7만 |
|---|
| 2026.08.10 | ₩222,059 | ₩222,918 | ₩221,979 | ₩222,703 | +0.29% | 91.1만 |
|---|
| 2026.08.07 | ₩221,188 | ₩222,220 | ₩220,356 | ₩222,126 | +0.42% | 89만 |
|---|
| 2026.08.06 | ₩222,515 | ₩222,703 | ₩220,732 | ₩220,973 | -0.69% | 87.8만 |
|---|
| 2026.08.05 | ₩222,421 | ₩222,676 | ₩221,000 | ₩221,456 | -0.43% | 112.3만 |
|---|
| 2026.08.04 | ₩218,854 | ₩222,073 | ₩218,519 | ₩221,684 | +1.29% | 167.8만 |
|---|
| 2026.08.03 | ₩217,526 | ₩218,425 | ₩216,923 | ₩218,318 | +0.36% | 189.2만 |
|---|
| 2026.07.31 | ₩217,392 | ₩217,821 | ₩215,448 | ₩217,205 | -0.09% | 152.7만 |
|---|
| 2026.07.30 | ₩217,003 | ₩217,298 | ₩215,112 | ₩217,205 | +0.09% | 169.4만 |
|---|
| 2026.07.29 | ₩219,672 | ₩219,954 | ₩216,722 | ₩216,816 | -1.30% | 116만 |
|---|
| 2026.07.28 | ₩219,203 | ₩220,477 | ₩218,961 | ₩219,726 | +0.24% | 118.3만 |
|---|
| 2026.07.27 | ₩218,492 | ₩219,310 | ₩217,607 | ₩218,237 | -0.12% | 111.9만 |
|---|
| 2026.07.24 | ₩216,561 | ₩218,184 | ₩216,319 | ₩217,567 | +0.46% | 142.5만 |
|---|
| 2026.07.23 | ₩215,810 | ₩216,856 | ₩215,448 | ₩216,293 | +0.22% | 88.1만 |
|---|
| 2026.07.22 | ₩215,676 | ₩217,164 | ₩215,582 | ₩216,789 | +0.52% | 85.3만 |
|---|
| 2026.07.21 | ₩214,670 | ₩215,421 | ₩213,610 | ₩215,247 | +0.27% | 84.9만 |
|---|
| 2026.07.20 | ₩215,260 | ₩215,716 | ₩213,624 | ₩213,785 | -0.69% | 139.1만 |
|---|
| 2026.07.17 | ₩215,153 | ₩216,856 | ₩214,522 | ₩214,791 | -0.17% | 119.7만 |
|---|
| 2026.07.16 | ₩214,817 | ₩216,011 | ₩214,643 | ₩215,716 | +0.42% | 103.1만 |
|---|
| 2026.07.15 | ₩215,153 | ₩215,770 | ₩214,133 | ₩214,710 | -0.21% | 112.7만 |
|---|
| 2026.07.14 | ₩216,011 | ₩216,386 | ₩214,791 | ₩214,817 | -0.55% | 144.1만 |
|---|
| 2026.07.13 | ₩216,534 | ₩216,816 | ₩215,367 | ₩215,729 | -0.37% | 159.9만 |
|---|
| 2026.07.10 | ₩215,689 | ₩216,293 | ₩215,166 | ₩215,998 | +0.14% | 135.4만 |
|---|
| 2026.07.09 | ₩215,099 | ₩216,132 | ₩214,817 | ₩215,314 | +0.10% | 93.5만 |
|---|
| 2026.07.08 | ₩215,099 | ₩215,273 | ₩214,227 | ₩214,294 | -0.37% | 128.1만 |
|---|
| 2026.07.07 | ₩215,689 | ₩216,346 | ₩215,086 | ₩215,434 | -0.12% | 101.6만 |
|---|
| 2026.07.06 | ₩214,764 | ₩215,112 | ₩214,053 | ₩214,764 | 0.00% | 127.3만 |
|---|
| 2026.07.02 | ₩213,369 | ₩214,227 | ₩212,256 | ₩213,879 | +0.24% | 149.7만 |
|---|
| 2026.07.01 | ₩211,491 | ₩213,369 | ₩211,317 | ₩212,216 | +0.34% | 171.8만 |
|---|
| 2026.06.30 | ₩212,484 | ₩212,926 | ₩211,719 | ₩211,934 | -0.26% | 108.1만 |
|---|
| 2026.06.29 | ₩212,712 | ₩213,463 | ₩211,559 | ₩212,497 | -0.10% | 142.1만 |
|---|
| 2026.06.26 | ₩212,618 | ₩213,382 | ₩211,947 | ₩212,189 | -0.20% | 125.6만 |
|---|
| 2026.06.25 | ₩212,953 | ₩215,153 | ₩212,859 | ₩213,168 | +0.10% | 142만 |
|---|
| 2026.06.24 | ₩212,175 | ₩212,779 | ₩211,103 | ₩211,880 | -0.14% | 264.2만 |
|---|
| 2026.06.23 | ₩211,237 | ₩212,578 | ₩210,580 | ₩212,068 | +0.39% | 237.2만 |
|---|
| 2026.06.22 | ₩212,578 | ₩213,195 | ₩212,135 | ₩212,417 | -0.08% | 169.8만 |
|---|
| 2026.06.18 | ₩213,785 | ₩213,838 | ₩211,974 | ₩212,175 | -0.75% | 274.6만 |
|---|
| 2026.06.17 | ₩215,126 | ₩216,534 | ₩212,712 | ₩213,342 | -0.83% | 163.2만 |
|---|
| 2026.06.16 | ₩215,716 | ₩216,360 | ₩214,911 | ₩215,139 | -0.27% | 97.4만 |
|---|
| 2026.06.15 | ₩215,931 | ₩216,266 | ₩214,884 | ₩215,193 | -0.34% | 138.9만 |
|---|
| 2026.06.12 | ₩214,120 | ₩215,595 | ₩213,557 | ₩215,019 | +0.42% | 113.6만 |
|---|
| 2026.06.11 | ₩211,599 | ₩214,214 | ₩211,331 | ₩213,302 | +0.80% | 174.9만 |
|---|
| 2026.06.10 | ₩212,591 | ₩213,221 | ₩210,700 | ₩210,834 | -0.83% | 138.3만 |
|---|
| 2026.06.09 | ₩212,980 | ₩213,919 | ₩210,217 | ₩213,020 | +0.02% | 121.3만 |
|---|
| 2026.06.08 | ₩213,221 | ₩213,624 | ₩211,746 | ₩212,055 | -0.55% | 130만 |
|---|
| 2026.06.05 | ₩214,576 | ₩214,710 | ₩211,974 | ₩212,216 | -1.10% | 145.5만 |
|---|
| 2026.06.04 | ₩214,321 | ₩215,287 | ₩213,597 | ₩215,112 | +0.37% | 128.2만 |
|---|
| 2026.06.03 | ₩215,783 | ₩216,306 | ₩215,086 | ₩215,220 | -0.26% | 105.2만 |
|---|
| 2026.06.02 | ₩214,482 | ₩216,279 | ₩214,361 | ₩216,145 | +0.78% | 110.3만 |
|---|
| 2026.06.01 | ₩212,752 | ₩213,905 | ₩212,149 | ₩213,490 | +0.35% | 118.9만 |
|---|
| 2026.05.29 | ₩213,034 | ₩213,530 | ₩212,698 | ₩213,490 | +0.21% | 91만 |
|---|
| 2026.05.28 | ₩212,283 | ₩212,994 | ₩211,559 | ₩212,323 | +0.02% | 107.6만 |
|---|
| 2026.05.27 | ₩212,859 | ₩213,315 | ₩212,229 | ₩212,390 | -0.22% | 87만 |
|---|
| 2026.05.26 | ₩213,517 | ₩214,147 | ₩212,605 | ₩212,806 | -0.33% | 140.2만 |
|---|
| 2026.05.22 | ₩211,894 | ₩213,181 | ₩211,371 | ₩212,833 | +0.44% | 84만 |
|---|
| 2026.05.21 | ₩209,721 | ₩210,928 | ₩208,997 | ₩210,888 | +0.56% | 107.7만 |
|---|
| 2026.05.20 | ₩209,212 | ₩210,700 | ₩208,675 | ₩210,217 | +0.48% | 96.6만 |
|---|
| 2026.05.19 | ₩208,876 | ₩210,070 | ₩208,326 | ₩209,091 | +0.10% | 79.5만 |
|---|
| 2026.05.18 | ₩208,917 | ₩210,177 | ₩208,434 | ₩210,056 | +0.55% | 106.7만 |
|---|
| 2026.05.15 | ₩210,365 | ₩210,392 | ₩208,769 | ₩208,890 | -0.70% | 107.9만 |
|---|
| 2026.05.14 | ₩209,842 | ₩211,398 | ₩209,560 | ₩210,875 | +0.49% | 95.4만 |
|---|
| 2026.05.13 | ₩208,622 | ₩209,051 | ₩207,884 | ₩208,729 | +0.05% | 78.2만 |
|---|
| 2026.05.12 | ₩208,930 | ₩209,480 | ₩207,535 | ₩209,158 | +0.11% | 113.4만 |
|---|
| 2026.05.11 | ₩209,037 | ₩209,413 | ₩208,528 | ₩208,957 | -0.04% | 121.3만 |
|---|
| 2026.05.08 | ₩209,145 | ₩209,212 | ₩208,206 | ₩208,487 | -0.31% | 95.6만 |
|---|
| 2026.05.07 | ₩209,842 | ₩210,003 | ₩207,643 | ₩208,085 | -0.84% | 102.9만 |
|---|
| 2026.05.06 | ₩210,526 | ₩211,089 | ₩209,802 | ₩210,486 | -0.02% | 91.5만 |
|---|
| 2026.05.05 | ₩208,689 | ₩210,378 | ₩208,259 | ₩209,654 | +0.46% | 105.8만 |
|---|
| 2026.05.04 | ₩208,997 | ₩209,721 | ₩207,710 | ₩208,192 | -0.39% | 110.8만 |
|---|
| 2026.05.01 | ₩211,049 | ₩211,196 | ₩209,842 | ₩209,896 | -0.55% | 118.5만 |
|---|
| 2026.04.30 | ₩207,482 | ₩211,022 | ₩207,254 | ₩210,808 | +1.60% | 93.7만 |
|---|
| 2026.04.29 | ₩206,999 | ₩207,468 | ₩206,328 | ₩207,200 | +0.10% | 83만 |
|---|
| 2026.04.28 | ₩207,602 | ₩208,072 | ₩206,623 | ₩206,918 | -0.33% | 101.9만 |
|---|
| 2026.04.27 | ₩207,602 | ₩208,796 | ₩207,119 | ₩207,334 | -0.13% | 105.9만 |
|---|
| 2026.04.24 | ₩209,104 | ₩209,212 | ₩207,280 | ₩207,803 | -0.62% | 88.1만 |
|---|
| 2026.04.23 | ₩207,938 | ₩209,453 | ₩207,522 | ₩208,984 | +0.50% | 104.5만 |
|---|
| 2026.04.22 | ₩208,058 | ₩208,474 | ₩207,160 | ₩207,629 | -0.21% | 97.6만 |
|---|
| 2026.04.21 | ₩208,487 | ₩208,675 | ₩206,664 | ₩206,999 | -0.71% | 97.3만 |
|---|
| 2026.04.20 | ₩207,897 | ₩208,568 | ₩207,643 | ₩207,978 | +0.04% | 110.6만 |
|---|
| 2026.04.17 | ₩206,529 | ₩208,675 | ₩206,462 | ₩208,018 | +0.72% | 125.4만 |
|---|
| 2026.04.16 | ₩205,202 | ₩206,436 | ₩205,188 | ₩206,301 | +0.54% | 105.6만 |
|---|
| 2026.04.15 | ₩205,778 | ₩205,926 | ₩204,625 | ₩205,255 | -0.25% | 105.6만 |
|---|
| 2026.04.14 | ₩204,933 | ₩205,658 | ₩204,169 | ₩205,349 | +0.20% | 96.6만 |
|---|
| 2026.04.13 | ₩203,324 | ₩205,457 | ₩203,150 | ₩205,443 | +1.04% | 104.9만 |
|---|
| 2026.04.10 | ₩205,108 | ₩205,202 | ₩203,659 | ₩203,928 | -0.58% | 75.6만 |
|---|
| 2026.04.09 | ₩203,311 | ₩205,309 | ₩203,244 | ₩204,746 | +0.71% | 93.8만 |
|---|
| 2026.04.08 | ₩202,466 | ₩203,995 | ₩202,224 | ₩203,968 | +0.74% | 118.5만 |
|---|
| 2026.04.07 | ₩199,650 | ₩200,173 | ₩198,925 | ₩199,945 | +0.15% | 112.3만 |
|---|
| 2026.04.06 | ₩198,416 | ₩199,435 | ₩198,121 | ₩199,408 | +0.50% | 116.5만 |
|---|
| 2026.04.02 | ₩197,101 | ₩199,368 | ₩196,873 | ₩198,630 | +0.78% | 117만 |
|---|
| 2026.04.01 | ₩199,113 | ₩199,408 | ₩198,121 | ₩198,416 | -0.35% | 206.7만 |
|---|
| 2026.03.31 | ₩197,008 | ₩199,019 | ₩196,136 | ₩198,617 | +0.82% | 227.4만 |
|---|
| 2026.03.30 | ₩196,900 | ₩197,236 | ₩194,392 | ₩195,103 | -0.91% | 180.9만 |
|---|
| 2026.03.27 | ₩197,021 | ₩197,423 | ₩194,969 | ₩195,398 | -0.82% | 165만 |
|---|
| 2026.03.26 | ₩197,665 | ₩199,153 | ₩197,289 | ₩197,437 | -0.12% | 143.7만 |
|---|
| 2026.03.25 | ₩198,899 | ₩199,475 | ₩197,692 | ₩198,603 | -0.15% | 180.6만 |
|---|
| 2026.03.24 | ₩195,506 | ₩198,630 | ₩195,264 | ₩197,624 | +1.08% | 251.4만 |
|---|
| 2026.03.23 | ₩197,155 | ₩198,603 | ₩196,310 | ₩196,713 | -0.22% | 345.3만 |
|---|
| 2026.03.20 | ₩196,672 | ₩197,303 | ₩194,084 | ₩194,687 | -1.01% | 297.3만 |
|---|
| 2026.03.19 | ₩196,887 | ₩198,979 | ₩196,605 | ₩197,826 | +0.48% | 183.8만 |
|---|
| 2026.03.18 | ₩199,837 | ₩200,347 | ₩197,745 | ₩197,826 | -1.01% | 202.9만 |
|---|
| 2026.03.17 | ₩201,768 | ₩201,970 | ₩200,468 | ₩200,588 | -0.58% | 140만 |
|---|
| 2026.03.16 | ₩200,763 | ₩201,205 | ₩199,958 | ₩200,334 | -0.21% | 249.5만 |
|---|
| 2026.03.13 | ₩200,562 | ₩201,353 | ₩198,858 | ₩199,059 | -0.75% | 185.8만 |
|---|
| 2026.03.12 | ₩199,918 | ₩201,138 | ₩199,381 | ₩199,475 | -0.22% | 200.1만 |
|---|
| 2026.03.11 | ₩201,755 | ₩202,131 | ₩200,588 | ₩201,554 | -0.10% | 126.2만 |
|---|
| 2026.03.10 | ₩202,680 | ₩204,263 | ₩201,822 | ₩202,117 | -0.28% | 147.7만 |
|---|
| 2026.03.09 | ₩200,521 | ₩203,405 | ₩199,073 | ₩202,801 | +1.14% | 217.8만 |
|---|
| 2026.03.06 | ₩201,715 | ₩202,761 | ₩200,266 | ₩202,157 | +0.22% | 188.7만 |
|---|
| 2026.03.05 | ₩205,081 | ₩205,738 | ₩202,533 | ₩203,941 | -0.56% | 228.9만 |
|---|
| 2026.03.04 | ₩205,805 | ₩206,436 | ₩204,464 | ₩205,993 | +0.09% | 208.3만 |
|---|
| 2026.03.03 | ₩205,148 | ₩206,301 | ₩202,734 | ₩205,564 | +0.20% | 267.7만 |
|---|
| 2026.03.02 | ₩206,865 | ₩208,487 | ₩206,409 | ₩207,951 | +0.53% | 205.5만 |
|---|
| 2026.02.27 | ₩206,570 | ₩208,112 | ₩205,953 | ₩207,938 | +0.66% | 137.4만 |
|---|
| 2026.02.26 | ₩207,991 | ₩208,662 | ₩206,556 | ₩207,777 | -0.10% | 149.6만 |
|---|
| 2026.02.25 | ₩208,031 | ₩208,300 | ₩206,677 | ₩207,911 | -0.06% | 107.2만 |
|---|
| 2026.02.24 | ₩206,529 | ₩207,602 | ₩206,127 | ₩207,415 | +0.43% | 136.7만 |
|---|
| 2026.02.23 | ₩208,112 | ₩209,560 | ₩206,355 | ₩206,932 | -0.57% | 163.9만 |
|---|
| 2026.02.20 | ₩207,669 | ₩209,171 | ₩207,052 | ₩208,622 | +0.46% | 153.3만 |
|---|
| 2026.02.19 | ₩208,434 | ₩208,890 | ₩207,388 | ₩208,139 | -0.14% | 128.1만 |
|---|
| 2026.02.18 | ₩208,394 | ₩209,373 | ₩207,951 | ₩208,675 | +0.14% | 128.7만 |
|---|
| 2026.02.17 | ₩208,595 | ₩209,252 | ₩206,784 | ₩208,045 | -0.26% | 183.9만 |
|---|
| 2026.02.13 | ₩206,623 | ₩209,292 | ₩206,355 | ₩208,367 | +0.84% | 167.2만 |
|---|
| 2026.02.12 | ₩210,070 | ₩210,942 | ₩207,119 | ₩207,321 | -1.31% | 220.9만 |
|---|
| 2026.02.11 | ₩209,802 | ₩210,325 | ₩208,943 | ₩209,882 | +0.04% | 138.9만 |
|---|
| 2026.02.10 | ₩209,077 | ₩209,681 | ₩208,622 | ₩208,742 | -0.16% | 135.1만 |
|---|
| 2026.02.09 | ₩207,938 | ₩209,265 | ₩207,777 | ₩208,863 | +0.45% | 157.4만 |
|---|
| 2026.02.06 | ₩205,470 | ₩208,782 | ₩205,470 | ₩208,501 | +1.48% | 163.4만 |
|---|
| 2026.02.05 | ₩204,464 | ₩205,389 | ₩203,418 | ₩203,834 | -0.31% | 224.5만 |
|---|
| 2026.02.04 | ₩204,223 | ₩205,430 | ₩203,740 | ₩204,907 | +0.33% | 212.5만 |
|---|
| 2026.02.03 | ₩202,560 | ₩204,397 | ₩201,795 | ₩203,767 | +0.60% | 216.7만 |
|---|
| 2026.02.02 | ₩200,588 | ₩202,761 | ₩200,481 | ₩202,546 | +0.98% | 164.5만 |
|---|
| 2026.01.30 | ₩199,904 | ₩201,299 | ₩199,033 | ₩201,111 | +0.60% | 178.6만 |
|---|
| 2026.01.29 | ₩200,562 | ₩201,836 | ₩199,314 | ₩200,468 | -0.05% | 179만 |
|---|
| 2026.01.28 | ₩199,556 | ₩200,132 | ₩198,711 | ₩199,408 | -0.07% | 136.2만 |
|---|
| 2026.01.27 | ₩198,563 | ₩199,408 | ₩198,215 | ₩199,287 | +0.36% | 110.6만 |
|---|
| 2026.01.26 | ₩198,523 | ₩199,368 | ₩198,496 | ₩199,033 | +0.26% | 130.7만 |
|---|
| 2026.01.23 | ₩198,711 | ₩198,831 | ₩197,329 | ₩198,067 | -0.32% | 196.8만 |
|---|
| 2026.01.22 | ₩199,355 | ₩200,119 | ₩198,885 | ₩199,073 | -0.14% | 141.3만 |
|---|
| 2026.01.21 | ₩197,303 | ₩199,448 | ₩197,236 | ₩198,858 | +0.79% | 211.5만 |
|---|
| 2026.01.20 | ₩197,692 | ₩198,335 | ₩196,243 | ₩196,565 | -0.57% | 215.6만 |
|---|
| 2026.01.16 | ₩199,515 | ₩199,891 | ₩199,100 | ₩199,650 | +0.07% | 149.7만 |
|---|
| 2026.01.15 | ₩199,127 | ₩200,065 | ₩198,764 | ₩199,435 | +0.15% | 196.5만 |
|---|
| 2026.01.14 | ₩197,397 | ₩198,617 | ₩197,249 | ₩198,577 | +0.60% | 144.3만 |
|---|
| 2026.01.13 | ₩198,376 | ₩198,697 | ₩197,490 | ₩197,933 | -0.22% | 133만 |
|---|
| 2026.01.12 | ₩196,900 | ₩198,134 | ₩196,605 | ₩198,000 | +0.56% | 212.3만 |
|---|
| 2026.01.09 | ₩196,699 | ₩197,879 | ₩196,578 | ₩197,490 | +0.40% | 136.6만 |
|---|
| 2026.01.08 | ₩194,339 | ₩196,552 | ₩194,258 | ₩196,257 | +0.99% | 157.3만 |
|---|
| 2026.01.07 | ₩196,927 | ₩196,927 | ₩194,446 | ₩194,594 | -1.18% | 147.6만 |
|---|
| 2026.01.06 | ₩195,506 | ₩197,195 | ₩195,385 | ₩196,820 | +0.67% | 195.8만 |
|---|
| 2026.01.05 | ₩194,875 | ₩195,948 | ₩194,553 | ₩195,559 | +0.35% | 232.3만 |
|---|
| 2026.01.02 | ₩193,132 | ₩194,446 | ₩192,193 | ₩194,138 | +0.52% | 195.6만 |
|---|
| 2025.12.31 | ₩193,843 | ₩193,843 | ₩192,434 | ₩192,475 | -0.71% | 144.4만 |
|---|
| 2025.12.30 | ₩194,164 | ₩194,406 | ₩193,722 | ₩193,856 | -0.16% | 127만 |
|---|
| 2025.12.29 | ₩194,339 | ₩194,661 | ₩193,829 | ₩194,057 | -0.14% | 141.7만 |
|---|
| 2025.12.26 | ₩194,527 | ₩194,741 | ₩193,950 | ₩194,580 | +0.03% | 121.7만 |
|---|
| 2025.12.24 | ₩193,776 | ₩194,835 | ₩193,655 | ₩194,540 | +0.39% | 72.5만 |
|---|
| 2025.12.23 | ₩193,253 | ₩193,990 | ₩193,118 | ₩193,655 | +0.21% | 184.8만 |
|---|
| 2025.12.22 | ₩192,810 | ₩193,628 | ₩192,689 | ₩193,454 | +0.33% | 218.9만 |
|---|
| 2025.12.19 | ₩191,643 | ₩192,756 | ₩191,549 | ₩192,220 | +0.30% | 153.3만 |
|---|
| 2025.12.18 | ₩193,910 | ₩194,232 | ₩192,394 | ₩192,864 | -0.54% | 156.3만 |
|---|
| 2025.12.17 | ₩194,151 | ₩194,500 | ₩192,595 | ₩193,199 | -0.49% | 135.3만 |
|---|
| 2025.12.16 | ₩195,412 | ₩195,666 | ₩193,212 | ₩193,708 | -0.87% | 170.6만 |
|---|
| 2025.12.15 | ₩196,578 | ₩196,780 | ₩195,009 | ₩195,666 | -0.46% | 204.4만 |
|---|
| 2025.12.12 | ₩197,531 | ₩197,651 | ₩195,237 | ₩195,814 | -0.87% | 215.4만 |
|---|
| 2025.12.11 | ₩196,578 | ₩198,322 | ₩196,578 | ₩198,201 | +0.83% | 172.4만 |
|---|
| 2025.12.10 | ₩194,205 | ₩197,236 | ₩194,030 | ₩196,860 | +1.37% | 180.6만 |
|---|
| 2025.12.09 | ₩194,285 | ₩195,398 | ₩194,004 | ₩194,097 | -0.10% | 179.6만 |
|---|
| 2025.12.08 | ₩195,237 | ₩195,237 | ₩193,977 | ₩194,164 | -0.55% | 144.7만 |
|---|
| 2025.12.05 | ₩194,701 | ₩195,760 | ₩194,580 | ₩194,741 | +0.02% | 110.9만 |
|---|
| 2025.12.04 | ₩194,500 | ₩194,969 | ₩194,044 | ₩194,607 | +0.06% | 174만 |
|---|
| 2025.12.03 | ₩192,783 | ₩194,728 | ₩192,770 | ₩194,553 | +0.92% | 114.7만 |
|---|
| 2025.12.02 | ₩193,320 | ₩193,320 | ₩191,925 | ₩192,501 | -0.42% | 113.7만 |
|---|
| 2025.12.01 | ₩193,923 | ₩194,540 | ₩192,971 | ₩193,105 | -0.42% | 139.3만 |
|---|
| 2025.11.28 | ₩193,789 | ₩195,050 | ₩193,722 | ₩195,050 | +0.65% | 62.5만 |
|---|
| 2025.11.26 | ₩192,019 | ₩194,245 | ₩191,992 | ₩193,641 | +0.85% | 117.1만 |
|---|
| 2025.11.25 | ₩190,061 | ₩192,193 | ₩189,605 | ₩191,925 | +0.98% | 116.4만 |
|---|
| 2025.11.24 | ₩188,425 | ₩189,900 | ₩187,995 | ₩189,390 | +0.51% | 132.8만 |
|---|
| 2025.11.21 | ₩186,440 | ₩189,028 | ₩185,917 | ₩187,888 | +0.78% | 242.2만 |
|---|
| 2025.11.20 | ₩189,028 | ₩190,101 | ₩185,541 | ₩185,648 | -1.79% | 270.7만 |
|---|
| 2025.11.19 | ₩187,003 | ₩188,049 | ₩186,507 | ₩187,338 | +0.18% | 148.4만 |
|---|
| 2025.11.18 | ₩186,748 | ₩188,357 | ₩186,306 | ₩187,097 | +0.19% | 256.3만 |
|---|
| 2025.11.17 | ₩188,854 | ₩189,591 | ₩186,627 | ₩187,137 | -0.91% | 176.2만 |
|---|
| 2025.11.14 | ₩188,532 | ₩189,833 | ₩187,727 | ₩189,109 | +0.31% | 175.1만 |
|---|
| 2025.11.13 | ₩191,455 | ₩191,683 | ₩189,162 | ₩189,430 | -1.06% | 201.2만 |
|---|
| 2025.11.12 | ₩190,986 | ₩192,180 | ₩190,973 | ₩191,603 | +0.32% | 130.7만 |
|---|
| 2025.11.11 | ₩189,430 | ₩191,107 | ₩189,363 | ₩190,543 | +0.59% | 115.3만 |
|---|
| 2025.11.10 | ₩188,773 | ₩189,457 | ₩187,633 | ₩189,135 | +0.19% | 156.1만 |
|---|
| 2025.11.07 | ₩187,070 | ₩188,116 | ₩186,051 | ₩188,116 | +0.56% | 177만 |
|---|
| 2025.11.06 | ₩187,526 | ₩188,156 | ₩186,829 | ₩187,177 | -0.19% | 182.2만 |
|---|
| 2025.11.05 | ₩186,386 | ₩188,357 | ₩186,386 | ₩187,633 | +0.67% | 133.3만 |
|---|
| 2025.11.04 | ₩186,440 | ₩187,378 | ₩186,064 | ₩186,627 | +0.10% | 164.8만 |
|---|
| 2025.11.03 | ₩188,505 | ₩188,518 | ₩186,185 | ₩187,392 | -0.59% | 173.3만 |
|---|
| 2025.10.31 | ₩188,264 | ₩189,041 | ₩187,486 | ₩188,532 | +0.14% | 216.5만 |
|---|
| 2025.10.30 | ₩188,800 | ₩190,248 | ₩188,720 | ₩188,894 | +0.05% | 315만 |
|---|
| 2025.10.29 | ₩190,020 | ₩190,651 | ₩188,666 | ₩189,645 | -0.20% | 264.4만 |
|---|
| 2025.10.28 | ₩190,879 | ₩191,067 | ₩190,020 | ₩190,262 | -0.32% | 165.6만 |
|---|
| 2025.10.27 | ₩190,637 | ₩191,093 | ₩190,235 | ₩190,986 | +0.18% | 155.5만 |
|---|
| 2025.10.24 | ₩190,275 | ₩190,637 | ₩189,833 | ₩189,927 | -0.18% | 143.5만 |
|---|
| 2025.10.23 | ₩189,001 | ₩189,283 | ₩188,264 | ₩188,988 | -0.01% | 138만 |
|---|
| 2025.10.22 | ₩189,095 | ₩189,283 | ₩187,714 | ₩188,532 | -0.30% | 200.1만 |
|---|
| 2025.10.21 | ₩189,430 | ₩189,819 | ₩188,733 | ₩189,068 | -0.19% | 152.4만 |
|---|
| 2025.10.20 | ₩188,787 | ₩189,551 | ₩188,626 | ₩189,404 | +0.33% | 144.3만 |
|---|
| 2025.10.17 | ₩187,151 | ₩188,183 | ₩186,654 | ₩187,902 | +0.40% | 226.8만 |
|---|
| 2025.10.16 | ₩189,484 | ₩189,578 | ₩186,480 | ₩187,070 | -1.27% | 279.5만 |
|---|
| 2025.10.15 | ₩189,444 | ₩190,530 | ₩187,660 | ₩188,974 | -0.25% | 166.3만 |
|---|
| 2025.10.14 | ₩185,957 | ₩189,149 | ₩185,434 | ₩188,465 | +1.35% | 214만 |
|---|
| 2025.10.13 | ₩186,534 | ₩187,593 | ₩186,024 | ₩187,151 | +0.33% | 167.6만 |
|---|
| 2025.10.10 | ₩188,706 | ₩189,028 | ₩184,294 | ₩184,361 | -2.30% | 205.5만 |
|---|