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 | ₩212,155 | ₩213,147 | ₩212,021 | ₩212,906 | +0.35% | 93.6만 |
| 2026.10.08 | ₩210,559 | ₩212,343 | ₩210,559 | ₩212,235 | +0.80% | 90.8만 |
| 2026.10.07 | ₩211,404 | ₩211,726 | ₩210,653 | ₩211,162 | -0.11% | 99.4만 |
| 2026.10.06 | ₩211,122 | ₩212,718 | ₩211,095 | ₩212,396 | +0.60% | 112만 |
| 2026.10.05 | ₩209,795 | ₩210,934 | ₩208,400 | ₩210,599 | +0.38% | 135.9만 |
| 2026.10.02 | ₩209,285 | ₩210,264 | ₩208,990 | ₩209,835 | +0.26% | 123만 |
| 2026.10.01 | ₩208,145 | ₩208,681 | ₩206,857 | ₩208,346 | +0.10% | 173.2만 |
| 2026.09.30 | ₩210,224 | ₩210,599 | ₩208,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,145 |
| -0.99% |
| 113.5만 |
| 2026.09.29 | ₩210,049 | ₩210,639 | ₩209,258 | ₩209,848 | -0.10% | 97.9만 |
|---|
| 2026.09.28 | ₩210,988 | ₩211,203 | ₩209,955 | ₩210,224 | -0.36% | 116.5만 |
|---|
| 2026.09.25 | ₩210,613 | ₩211,726 | ₩210,063 | ₩211,471 | +0.41% | 95.3만 |
|---|
| 2026.09.24 | ₩211,203 | ₩211,511 | ₩210,224 | ₩210,452 | -0.36% | 107.1만 |
|---|
| 2026.09.23 | ₩212,530 | ₩212,960 | ₩211,283 | ₩211,444 | -0.51% | 152.4만 |
|---|
| 2026.09.22 | ₩214,153 | ₩214,207 | ₩212,611 | ₩212,852 | -0.61% | 156.8만 |
|---|
| 2026.09.21 | ₩214,381 | ₩214,636 | ₩213,040 | ₩213,818 | -0.26% | 169만 |
|---|
| 2026.09.18 | ₩213,697 | ₩214,073 | ₩212,986 | ₩213,590 | -0.05% | 130.5만 |
|---|
| 2026.09.17 | ₩215,924 | ₩215,950 | ₩214,810 | ₩215,387 | -0.25% | 100.1만 |
|---|
| 2026.09.16 | ₩216,594 | ₩216,661 | ₩212,960 | ₩214,287 | -1.07% | 130.2만 |
|---|
| 2026.09.15 | ₩216,822 | ₩216,903 | ₩215,883 | ₩216,514 | -0.14% | 92.6만 |
|---|
| 2026.09.14 | ₩217,949 | ₩218,324 | ₩216,742 | ₩216,903 | -0.48% | 109.5만 |
|---|
| 2026.09.11 | ₩218,901 | ₩219,276 | ₩218,096 | ₩218,499 | -0.18% | 84.9만 |
|---|
| 2026.09.10 | ₩217,962 | ₩218,110 | ₩216,862 | ₩217,037 | -0.42% | 114.8만 |
|---|
| 2026.09.09 | ₩219,062 | ₩219,142 | ₩217,747 | ₩218,190 | -0.40% | 103.9만 |
|---|
| 2026.09.08 | ₩219,960 | ₩220,349 | ₩219,142 | ₩219,303 | -0.30% | 123.5만 |
|---|
| 2026.09.04 | ₩220,135 | ₩220,832 | ₩220,014 | ₩220,255 | +0.05% | 82.3만 |
|---|
| 2026.09.03 | ₩220,604 | ₩221,369 | ₩219,196 | ₩221,141 | +0.24% | 149.5만 |
|---|
| 2026.09.02 | ₩219,571 | ₩220,805 | ₩219,357 | ₩220,336 | +0.35% | 134.6만 |
|---|
| 2026.09.01 | ₩219,826 | ₩220,108 | ₩218,579 | ₩219,022 | -0.37% | 175.5만 |
|---|
| 2026.08.31 | ₩219,987 | ₩220,376 | ₩219,357 | ₩219,773 | -0.10% | 136.4만 |
|---|
| 2026.08.28 | ₩221,141 | ₩221,328 | ₩219,746 | ₩220,282 | -0.39% | 88.2만 |
|---|
| 2026.08.27 | ₩220,470 | ₩220,953 | ₩219,840 | ₩220,497 | +0.01% | 97.7만 |
|---|
| 2026.08.26 | ₩220,872 | ₩221,704 | ₩220,671 | ₩221,275 | +0.18% | 80만 |
|---|
| 2026.08.25 | ₩221,449 | ₩221,664 | ₩220,457 | ₩221,074 | -0.17% | 81.7만 |
|---|
| 2026.08.24 | ₩221,261 | ₩221,932 | ₩220,899 | ₩221,409 | +0.07% | 100.1만 |
|---|
| 2026.08.21 | ₩221,087 | ₩221,825 | ₩221,047 | ₩221,248 | +0.07% | 94.6만 |
|---|
| 2026.08.20 | ₩221,288 | ₩222,079 | ₩219,853 | ₩219,947 | -0.61% | 91.5만 |
|---|
| 2026.08.19 | ₩222,844 | ₩223,367 | ₩221,570 | ₩221,744 | -0.49% | 82.1만 |
|---|
| 2026.08.18 | ₩222,562 | ₩222,911 | ₩221,959 | ₩222,026 | -0.24% | 87.6만 |
|---|
| 2026.08.17 | ₩222,897 | ₩223,273 | ₩222,146 | ₩222,200 | -0.31% | 107.1만 |
|---|
| 2026.08.14 | ₩223,836 | ₩223,944 | ₩223,045 | ₩223,327 | -0.23% | 76.7만 |
|---|
| 2026.08.13 | ₩223,796 | ₩224,788 | ₩223,541 | ₩224,011 | +0.10% | 88.6만 |
|---|
| 2026.08.12 | ₩223,514 | ₩223,742 | ₩222,763 | ₩223,528 | +0.01% | 81.6만 |
|---|
| 2026.08.11 | ₩222,817 | ₩223,635 | ₩222,643 | ₩222,817 | 0.00% | 87.7만 |
|---|
| 2026.08.10 | ₩222,066 | ₩222,924 | ₩221,985 | ₩222,710 | +0.29% | 91.1만 |
|---|
| 2026.08.07 | ₩221,194 | ₩222,227 | ₩220,363 | ₩222,133 | +0.42% | 89만 |
|---|
| 2026.08.06 | ₩222,522 | ₩222,710 | ₩220,738 | ₩220,980 | -0.69% | 87.8만 |
|---|
| 2026.08.05 | ₩222,428 | ₩222,683 | ₩221,006 | ₩221,462 | -0.43% | 112.3만 |
|---|
| 2026.08.04 | ₩218,861 | ₩222,079 | ₩218,525 | ₩221,690 | +1.29% | 167.8만 |
|---|
| 2026.08.03 | ₩217,533 | ₩218,431 | ₩216,929 | ₩218,324 | +0.36% | 189.2만 |
|---|
| 2026.07.31 | ₩217,399 | ₩217,828 | ₩215,454 | ₩217,211 | -0.09% | 152.7만 |
|---|
| 2026.07.30 | ₩217,010 | ₩217,305 | ₩215,119 | ₩217,211 | +0.09% | 169.4만 |
|---|
| 2026.07.29 | ₩219,679 | ₩219,960 | ₩216,728 | ₩216,822 | -1.30% | 116만 |
|---|
| 2026.07.28 | ₩219,209 | ₩220,483 | ₩218,968 | ₩219,732 | +0.24% | 118.3만 |
|---|
| 2026.07.27 | ₩218,499 | ₩219,317 | ₩217,613 | ₩218,244 | -0.12% | 111.9만 |
|---|
| 2026.07.24 | ₩216,567 | ₩218,190 | ₩216,326 | ₩217,573 | +0.46% | 142.5만 |
|---|
| 2026.07.23 | ₩215,816 | ₩216,862 | ₩215,454 | ₩216,299 | +0.22% | 88.1만 |
|---|
| 2026.07.22 | ₩215,682 | ₩217,171 | ₩215,588 | ₩216,795 | +0.52% | 85.3만 |
|---|
| 2026.07.21 | ₩214,676 | ₩215,427 | ₩213,617 | ₩215,253 | +0.27% | 84.9만 |
|---|
| 2026.07.20 | ₩215,266 | ₩215,722 | ₩213,630 | ₩213,791 | -0.69% | 139.1만 |
|---|
| 2026.07.17 | ₩215,159 | ₩216,862 | ₩214,529 | ₩214,797 | -0.17% | 119.7만 |
|---|
| 2026.07.16 | ₩214,824 | ₩216,017 | ₩214,649 | ₩215,722 | +0.42% | 103.1만 |
|---|
| 2026.07.15 | ₩215,159 | ₩215,776 | ₩214,140 | ₩214,717 | -0.21% | 112.7만 |
|---|
| 2026.07.14 | ₩216,017 | ₩216,393 | ₩214,797 | ₩214,824 | -0.55% | 144.1만 |
|---|
| 2026.07.13 | ₩216,540 | ₩216,822 | ₩215,374 | ₩215,736 | -0.37% | 159.9만 |
|---|
| 2026.07.10 | ₩215,696 | ₩216,299 | ₩215,173 | ₩216,004 | +0.14% | 135.4만 |
|---|
| 2026.07.09 | ₩215,105 | ₩216,138 | ₩214,824 | ₩215,320 | +0.10% | 93.5만 |
|---|
| 2026.07.08 | ₩215,105 | ₩215,280 | ₩214,234 | ₩214,301 | -0.37% | 128.1만 |
|---|
| 2026.07.07 | ₩215,696 | ₩216,353 | ₩215,092 | ₩215,441 | -0.12% | 101.6만 |
|---|
| 2026.07.06 | ₩214,770 | ₩215,119 | ₩214,059 | ₩214,770 | 0.00% | 127.3만 |
|---|
| 2026.07.02 | ₩213,375 | ₩214,234 | ₩212,262 | ₩213,885 | +0.24% | 149.7만 |
|---|
| 2026.07.01 | ₩211,498 | ₩213,375 | ₩211,323 | ₩212,222 | +0.34% | 171.8만 |
|---|
| 2026.06.30 | ₩212,490 | ₩212,933 | ₩211,726 | ₩211,940 | -0.26% | 108.1만 |
|---|
| 2026.06.29 | ₩212,718 | ₩213,469 | ₩211,565 | ₩212,504 | -0.10% | 142.1만 |
|---|
| 2026.06.26 | ₩212,624 | ₩213,389 | ₩211,954 | ₩212,195 | -0.20% | 125.6만 |
|---|
| 2026.06.25 | ₩212,960 | ₩215,159 | ₩212,866 | ₩213,174 | +0.10% | 142만 |
|---|
| 2026.06.24 | ₩212,182 | ₩212,785 | ₩211,109 | ₩211,887 | -0.14% | 264.2만 |
|---|
| 2026.06.23 | ₩211,243 | ₩212,584 | ₩210,586 | ₩212,074 | +0.39% | 237.2만 |
|---|
| 2026.06.22 | ₩212,584 | ₩213,201 | ₩212,142 | ₩212,423 | -0.08% | 169.8만 |
|---|
| 2026.06.18 | ₩213,791 | ₩213,845 | ₩211,981 | ₩212,182 | -0.75% | 274.6만 |
|---|
| 2026.06.17 | ₩215,132 | ₩216,540 | ₩212,718 | ₩213,349 | -0.83% | 163.2만 |
|---|
| 2026.06.16 | ₩215,722 | ₩216,366 | ₩214,918 | ₩215,146 | -0.27% | 97.4만 |
|---|
| 2026.06.15 | ₩215,937 | ₩216,272 | ₩214,891 | ₩215,199 | -0.34% | 138.9만 |
|---|
| 2026.06.12 | ₩214,126 | ₩215,602 | ₩213,563 | ₩215,025 | +0.42% | 113.6만 |
|---|
| 2026.06.11 | ₩211,605 | ₩214,220 | ₩211,337 | ₩213,308 | +0.80% | 174.9만 |
|---|
| 2026.06.10 | ₩212,598 | ₩213,228 | ₩210,707 | ₩210,841 | -0.83% | 138.3만 |
|---|
| 2026.06.09 | ₩212,986 | ₩213,925 | ₩210,224 | ₩213,027 | +0.02% | 121.3만 |
|---|
| 2026.06.08 | ₩213,228 | ₩213,630 | ₩211,753 | ₩212,061 | -0.55% | 130만 |
|---|
| 2026.06.05 | ₩214,582 | ₩214,717 | ₩211,981 | ₩212,222 | -1.10% | 145.5만 |
|---|
| 2026.06.04 | ₩214,328 | ₩215,293 | ₩213,603 | ₩215,119 | +0.37% | 128.2만 |
|---|
| 2026.06.03 | ₩215,789 | ₩216,312 | ₩215,092 | ₩215,226 | -0.26% | 105.2만 |
|---|
| 2026.06.02 | ₩214,489 | ₩216,286 | ₩214,368 | ₩216,152 | +0.78% | 110.3만 |
|---|
| 2026.06.01 | ₩212,758 | ₩213,912 | ₩212,155 | ₩213,496 | +0.35% | 118.9만 |
|---|
| 2026.05.29 | ₩213,040 | ₩213,536 | ₩212,705 | ₩213,496 | +0.21% | 91만 |
|---|
| 2026.05.28 | ₩212,289 | ₩213,000 | ₩211,565 | ₩212,329 | +0.02% | 107.6만 |
|---|
| 2026.05.27 | ₩212,866 | ₩213,322 | ₩212,235 | ₩212,396 | -0.22% | 87만 |
|---|
| 2026.05.26 | ₩213,523 | ₩214,153 | ₩212,611 | ₩212,812 | -0.33% | 140.2만 |
|---|
| 2026.05.22 | ₩211,900 | ₩213,188 | ₩211,377 | ₩212,839 | +0.44% | 84만 |
|---|
| 2026.05.21 | ₩209,727 | ₩210,934 | ₩209,003 | ₩210,894 | +0.56% | 107.7만 |
|---|
| 2026.05.20 | ₩209,218 | ₩210,707 | ₩208,681 | ₩210,224 | +0.48% | 96.6만 |
|---|
| 2026.05.19 | ₩208,883 | ₩210,076 | ₩208,333 | ₩209,097 | +0.10% | 79.5만 |
|---|
| 2026.05.18 | ₩208,923 | ₩210,183 | ₩208,440 | ₩210,063 | +0.55% | 106.7만 |
|---|
| 2026.05.15 | ₩210,371 | ₩210,398 | ₩208,775 | ₩208,896 | -0.70% | 107.9만 |
|---|
| 2026.05.14 | ₩209,848 | ₩211,404 | ₩209,567 | ₩210,881 | +0.49% | 95.4만 |
|---|
| 2026.05.13 | ₩208,628 | ₩209,057 | ₩207,890 | ₩208,735 | +0.05% | 78.2만 |
|---|
| 2026.05.12 | ₩208,936 | ₩209,486 | ₩207,541 | ₩209,164 | +0.11% | 113.4만 |
|---|
| 2026.05.11 | ₩209,043 | ₩209,419 | ₩208,534 | ₩208,963 | -0.04% | 121.3만 |
|---|
| 2026.05.08 | ₩209,151 | ₩209,218 | ₩208,212 | ₩208,494 | -0.31% | 95.6만 |
|---|
| 2026.05.07 | ₩209,848 | ₩210,009 | ₩207,649 | ₩208,091 | -0.84% | 102.9만 |
|---|
| 2026.05.06 | ₩210,532 | ₩211,095 | ₩209,808 | ₩210,492 | -0.02% | 91.5만 |
|---|
| 2026.05.05 | ₩208,695 | ₩210,385 | ₩208,266 | ₩209,660 | +0.46% | 105.8만 |
|---|
| 2026.05.04 | ₩209,003 | ₩209,727 | ₩207,716 | ₩208,199 | -0.39% | 110.8만 |
|---|
| 2026.05.01 | ₩211,055 | ₩211,203 | ₩209,848 | ₩209,902 | -0.55% | 118.5만 |
|---|
| 2026.04.30 | ₩207,488 | ₩211,028 | ₩207,260 | ₩210,814 | +1.60% | 93.7만 |
|---|
| 2026.04.29 | ₩207,005 | ₩207,474 | ₩206,334 | ₩207,206 | +0.10% | 83만 |
|---|
| 2026.04.28 | ₩207,608 | ₩208,078 | ₩206,629 | ₩206,924 | -0.33% | 101.9만 |
|---|
| 2026.04.27 | ₩207,608 | ₩208,802 | ₩207,126 | ₩207,340 | -0.13% | 105.9만 |
|---|
| 2026.04.24 | ₩209,111 | ₩209,218 | ₩207,287 | ₩207,810 | -0.62% | 88.1만 |
|---|
| 2026.04.23 | ₩207,944 | ₩209,459 | ₩207,528 | ₩208,990 | +0.50% | 104.5만 |
|---|
| 2026.04.22 | ₩208,064 | ₩208,480 | ₩207,166 | ₩207,635 | -0.21% | 97.6만 |
|---|
| 2026.04.21 | ₩208,494 | ₩208,681 | ₩206,670 | ₩207,005 | -0.71% | 97.3만 |
|---|
| 2026.04.20 | ₩207,904 | ₩208,574 | ₩207,649 | ₩207,984 | +0.04% | 110.6만 |
|---|
| 2026.04.17 | ₩206,536 | ₩208,681 | ₩206,468 | ₩208,024 | +0.72% | 125.4만 |
|---|
| 2026.04.16 | ₩205,208 | ₩206,442 | ₩205,194 | ₩206,308 | +0.54% | 105.6만 |
|---|
| 2026.04.15 | ₩205,785 | ₩205,932 | ₩204,631 | ₩205,261 | -0.25% | 105.6만 |
|---|
| 2026.04.14 | ₩204,940 | ₩205,664 | ₩204,175 | ₩205,355 | +0.20% | 96.6만 |
|---|
| 2026.04.13 | ₩203,330 | ₩205,463 | ₩203,156 | ₩205,449 | +1.04% | 104.9만 |
|---|
| 2026.04.10 | ₩205,114 | ₩205,208 | ₩203,666 | ₩203,934 | -0.58% | 75.6만 |
|---|
| 2026.04.09 | ₩203,317 | ₩205,315 | ₩203,250 | ₩204,752 | +0.71% | 93.8만 |
|---|
| 2026.04.08 | ₩202,472 | ₩204,001 | ₩202,230 | ₩203,974 | +0.74% | 118.5만 |
|---|
| 2026.04.07 | ₩199,656 | ₩200,179 | ₩198,931 | ₩199,951 | +0.15% | 112.3만 |
|---|
| 2026.04.06 | ₩198,422 | ₩199,441 | ₩198,127 | ₩199,414 | +0.50% | 116.5만 |
|---|
| 2026.04.02 | ₩197,107 | ₩199,374 | ₩196,879 | ₩198,636 | +0.78% | 117만 |
|---|
| 2026.04.01 | ₩199,119 | ₩199,414 | ₩198,127 | ₩198,422 | -0.35% | 206.7만 |
|---|
| 2026.03.31 | ₩197,013 | ₩199,025 | ₩196,142 | ₩198,623 | +0.82% | 227.4만 |
|---|
| 2026.03.30 | ₩196,906 | ₩197,241 | ₩194,398 | ₩195,109 | -0.91% | 180.9만 |
|---|
| 2026.03.27 | ₩197,027 | ₩197,429 | ₩194,975 | ₩195,404 | -0.82% | 165만 |
|---|
| 2026.03.26 | ₩197,671 | ₩199,159 | ₩197,295 | ₩197,443 | -0.12% | 143.7만 |
|---|
| 2026.03.25 | ₩198,904 | ₩199,481 | ₩197,697 | ₩198,609 | -0.15% | 180.6만 |
|---|
| 2026.03.24 | ₩195,511 | ₩198,636 | ₩195,270 | ₩197,630 | +1.08% | 251.4만 |
|---|
| 2026.03.23 | ₩197,161 | ₩198,609 | ₩196,316 | ₩196,718 | -0.22% | 345.3만 |
|---|
| 2026.03.20 | ₩196,678 | ₩197,309 | ₩194,090 | ₩194,693 | -1.01% | 297.3만 |
|---|
| 2026.03.19 | ₩196,893 | ₩198,985 | ₩196,611 | ₩197,832 | +0.48% | 183.8만 |
|---|
| 2026.03.18 | ₩199,843 | ₩200,353 | ₩197,751 | ₩197,832 | -1.01% | 202.9만 |
|---|
| 2026.03.17 | ₩201,775 | ₩201,976 | ₩200,474 | ₩200,594 | -0.58% | 140만 |
|---|
| 2026.03.16 | ₩200,769 | ₩201,211 | ₩199,964 | ₩200,339 | -0.21% | 249.5만 |
|---|
| 2026.03.13 | ₩200,567 | ₩201,359 | ₩198,864 | ₩199,065 | -0.75% | 185.8만 |
|---|
| 2026.03.12 | ₩199,924 | ₩201,144 | ₩199,387 | ₩199,481 | -0.22% | 200.1만 |
|---|
| 2026.03.11 | ₩201,761 | ₩202,137 | ₩200,594 | ₩201,560 | -0.10% | 126.2만 |
|---|
| 2026.03.10 | ₩202,686 | ₩204,269 | ₩201,828 | ₩202,123 | -0.28% | 147.7만 |
|---|
| 2026.03.09 | ₩200,527 | ₩203,411 | ₩199,079 | ₩202,807 | +1.14% | 217.8만 |
|---|
| 2026.03.06 | ₩201,721 | ₩202,767 | ₩200,272 | ₩202,163 | +0.22% | 188.7만 |
|---|
| 2026.03.05 | ₩205,087 | ₩205,744 | ₩202,539 | ₩203,947 | -0.56% | 228.9만 |
|---|
| 2026.03.04 | ₩205,811 | ₩206,442 | ₩204,470 | ₩205,999 | +0.09% | 208.3만 |
|---|
| 2026.03.03 | ₩205,154 | ₩206,308 | ₩202,740 | ₩205,570 | +0.20% | 267.7만 |
|---|
| 2026.03.02 | ₩206,871 | ₩208,494 | ₩206,415 | ₩207,957 | +0.53% | 205.5만 |
|---|
| 2026.02.27 | ₩206,576 | ₩208,118 | ₩205,959 | ₩207,944 | +0.66% | 137.4만 |
|---|
| 2026.02.26 | ₩207,997 | ₩208,668 | ₩206,562 | ₩207,783 | -0.10% | 149.6만 |
|---|
| 2026.02.25 | ₩208,038 | ₩208,306 | ₩206,683 | ₩207,917 | -0.06% | 107.2만 |
|---|
| 2026.02.24 | ₩206,536 | ₩207,608 | ₩206,133 | ₩207,421 | +0.43% | 136.7만 |
|---|
| 2026.02.23 | ₩208,118 | ₩209,567 | ₩206,361 | ₩206,938 | -0.57% | 163.9만 |
|---|
| 2026.02.20 | ₩207,676 | ₩209,178 | ₩207,059 | ₩208,628 | +0.46% | 153.3만 |
|---|
| 2026.02.19 | ₩208,440 | ₩208,896 | ₩207,394 | ₩208,145 | -0.14% | 128.1만 |
|---|
| 2026.02.18 | ₩208,400 | ₩209,379 | ₩207,957 | ₩208,681 | +0.14% | 128.7만 |
|---|
| 2026.02.17 | ₩208,601 | ₩209,258 | ₩206,790 | ₩208,051 | -0.26% | 183.9만 |
|---|
| 2026.02.13 | ₩206,629 | ₩209,298 | ₩206,361 | ₩208,373 | +0.84% | 167.2만 |
|---|
| 2026.02.12 | ₩210,076 | ₩210,948 | ₩207,126 | ₩207,327 | -1.31% | 220.9만 |
|---|
| 2026.02.11 | ₩209,808 | ₩210,331 | ₩208,950 | ₩209,888 | +0.04% | 138.9만 |
|---|
| 2026.02.10 | ₩209,084 | ₩209,687 | ₩208,628 | ₩208,748 | -0.16% | 135.1만 |
|---|
| 2026.02.09 | ₩207,944 | ₩209,271 | ₩207,783 | ₩208,869 | +0.45% | 157.4만 |
|---|
| 2026.02.06 | ₩205,476 | ₩208,789 | ₩205,476 | ₩208,507 | +1.48% | 163.4만 |
|---|
| 2026.02.05 | ₩204,470 | ₩205,396 | ₩203,424 | ₩203,840 | -0.31% | 224.5만 |
|---|
| 2026.02.04 | ₩204,229 | ₩205,436 | ₩203,746 | ₩204,913 | +0.33% | 212.5만 |
|---|
| 2026.02.03 | ₩202,566 | ₩204,403 | ₩201,801 | ₩203,773 | +0.60% | 216.7만 |
|---|
| 2026.02.02 | ₩200,594 | ₩202,767 | ₩200,487 | ₩202,552 | +0.98% | 164.5만 |
|---|
| 2026.01.30 | ₩199,910 | ₩201,305 | ₩199,039 | ₩201,117 | +0.60% | 178.6만 |
|---|
| 2026.01.29 | ₩200,567 | ₩201,842 | ₩199,320 | ₩200,474 | -0.05% | 179만 |
|---|
| 2026.01.28 | ₩199,562 | ₩200,138 | ₩198,717 | ₩199,414 | -0.07% | 136.2만 |
|---|
| 2026.01.27 | ₩198,569 | ₩199,414 | ₩198,220 | ₩199,293 | +0.36% | 110.6만 |
|---|
| 2026.01.26 | ₩198,529 | ₩199,374 | ₩198,502 | ₩199,039 | +0.26% | 130.7만 |
|---|
| 2026.01.23 | ₩198,717 | ₩198,837 | ₩197,335 | ₩198,073 | -0.32% | 196.8만 |
|---|
| 2026.01.22 | ₩199,360 | ₩200,125 | ₩198,891 | ₩199,079 | -0.14% | 141.3만 |
|---|
| 2026.01.21 | ₩197,309 | ₩199,454 | ₩197,241 | ₩198,864 | +0.79% | 211.5만 |
|---|
| 2026.01.20 | ₩197,697 | ₩198,341 | ₩196,249 | ₩196,571 | -0.57% | 215.6만 |
|---|
| 2026.01.16 | ₩199,521 | ₩199,897 | ₩199,106 | ₩199,656 | +0.07% | 149.7만 |
|---|
| 2026.01.15 | ₩199,132 | ₩200,071 | ₩198,770 | ₩199,441 | +0.15% | 196.5만 |
|---|
| 2026.01.14 | ₩197,402 | ₩198,623 | ₩197,255 | ₩198,583 | +0.60% | 144.3만 |
|---|
| 2026.01.13 | ₩198,381 | ₩198,703 | ₩197,496 | ₩197,939 | -0.22% | 133만 |
|---|
| 2026.01.12 | ₩196,906 | ₩198,140 | ₩196,611 | ₩198,006 | +0.56% | 212.3만 |
|---|
| 2026.01.09 | ₩196,705 | ₩197,885 | ₩196,584 | ₩197,496 | +0.40% | 136.6만 |
|---|
| 2026.01.08 | ₩194,345 | ₩196,557 | ₩194,264 | ₩196,262 | +0.99% | 157.3만 |
|---|
| 2026.01.07 | ₩196,933 | ₩196,933 | ₩194,452 | ₩194,599 | -1.18% | 147.6만 |
|---|
| 2026.01.06 | ₩195,511 | ₩197,201 | ₩195,391 | ₩196,826 | +0.67% | 195.8만 |
|---|
| 2026.01.05 | ₩194,881 | ₩195,954 | ₩194,559 | ₩195,565 | +0.35% | 232.3만 |
|---|
| 2026.01.02 | ₩193,138 | ₩194,452 | ₩192,199 | ₩194,143 | +0.52% | 195.6만 |
|---|
| 2025.12.31 | ₩193,848 | ₩193,848 | ₩192,440 | ₩192,480 | -0.71% | 144.4만 |
|---|
| 2025.12.30 | ₩194,170 | ₩194,412 | ₩193,728 | ₩193,862 | -0.16% | 127만 |
|---|
| 2025.12.29 | ₩194,345 | ₩194,666 | ₩193,835 | ₩194,063 | -0.14% | 141.7만 |
|---|
| 2025.12.26 | ₩194,532 | ₩194,747 | ₩193,956 | ₩194,586 | +0.03% | 121.7만 |
|---|
| 2025.12.24 | ₩193,781 | ₩194,841 | ₩193,661 | ₩194,546 | +0.39% | 72.5만 |
|---|
| 2025.12.23 | ₩193,258 | ₩193,996 | ₩193,124 | ₩193,661 | +0.21% | 184.8만 |
|---|
| 2025.12.22 | ₩192,816 | ₩193,634 | ₩192,695 | ₩193,459 | +0.33% | 218.9만 |
|---|
| 2025.12.19 | ₩191,649 | ₩192,762 | ₩191,555 | ₩192,226 | +0.30% | 153.3만 |
|---|
| 2025.12.18 | ₩193,915 | ₩194,237 | ₩192,400 | ₩192,869 | -0.54% | 156.3만 |
|---|
| 2025.12.17 | ₩194,157 | ₩194,506 | ₩192,601 | ₩193,205 | -0.49% | 135.3만 |
|---|
| 2025.12.16 | ₩195,418 | ₩195,672 | ₩193,218 | ₩193,714 | -0.87% | 170.6만 |
|---|
| 2025.12.15 | ₩196,584 | ₩196,785 | ₩195,015 | ₩195,672 | -0.46% | 204.4만 |
|---|
| 2025.12.12 | ₩197,537 | ₩197,657 | ₩195,243 | ₩195,820 | -0.87% | 215.4만 |
|---|
| 2025.12.11 | ₩196,584 | ₩198,328 | ₩196,584 | ₩198,207 | +0.83% | 172.4만 |
|---|
| 2025.12.10 | ₩194,210 | ₩197,241 | ₩194,036 | ₩196,866 | +1.37% | 180.6만 |
|---|
| 2025.12.09 | ₩194,291 | ₩195,404 | ₩194,009 | ₩194,103 | -0.10% | 179.6만 |
|---|
| 2025.12.08 | ₩195,243 | ₩195,243 | ₩193,982 | ₩194,170 | -0.55% | 144.7만 |
|---|
| 2025.12.05 | ₩194,707 | ₩195,766 | ₩194,586 | ₩194,747 | +0.02% | 110.9만 |
|---|
| 2025.12.04 | ₩194,506 | ₩194,975 | ₩194,050 | ₩194,613 | +0.06% | 174만 |
|---|
| 2025.12.03 | ₩192,789 | ₩194,734 | ₩192,775 | ₩194,559 | +0.92% | 114.7만 |
|---|
| 2025.12.02 | ₩193,325 | ₩193,325 | ₩191,931 | ₩192,507 | -0.42% | 113.7만 |
|---|
| 2025.12.01 | ₩193,929 | ₩194,546 | ₩192,977 | ₩193,111 | -0.42% | 139.3만 |
|---|
| 2025.11.28 | ₩193,795 | ₩195,055 | ₩193,728 | ₩195,055 | +0.65% | 62.5만 |
|---|
| 2025.11.26 | ₩192,024 | ₩194,251 | ₩191,998 | ₩193,647 | +0.85% | 117.1만 |
|---|
| 2025.11.25 | ₩190,066 | ₩192,199 | ₩189,610 | ₩191,931 | +0.98% | 116.4만 |
|---|
| 2025.11.24 | ₩188,430 | ₩189,905 | ₩188,001 | ₩189,396 | +0.51% | 132.8만 |
|---|
| 2025.11.21 | ₩186,445 | ₩189,034 | ₩185,922 | ₩187,894 | +0.78% | 242.2만 |
|---|
| 2025.11.20 | ₩189,034 | ₩190,107 | ₩185,547 | ₩185,654 | -1.79% | 270.7만 |
|---|
| 2025.11.19 | ₩187,009 | ₩188,055 | ₩186,512 | ₩187,344 | +0.18% | 148.4만 |
|---|
| 2025.11.18 | ₩186,754 | ₩188,363 | ₩186,311 | ₩187,102 | +0.19% | 256.3만 |
|---|
| 2025.11.17 | ₩188,859 | ₩189,597 | ₩186,633 | ₩187,143 | -0.91% | 176.2만 |
|---|
| 2025.11.14 | ₩188,537 | ₩189,838 | ₩187,733 | ₩189,114 | +0.31% | 175.1만 |
|---|
| 2025.11.13 | ₩191,461 | ₩191,689 | ₩189,168 | ₩189,436 | -1.06% | 201.2만 |
|---|
| 2025.11.12 | ₩190,992 | ₩192,185 | ₩190,978 | ₩191,609 | +0.32% | 130.7만 |
|---|
| 2025.11.11 | ₩189,436 | ₩191,112 | ₩189,369 | ₩190,549 | +0.59% | 115.3만 |
|---|
| 2025.11.10 | ₩188,779 | ₩189,463 | ₩187,639 | ₩189,141 | +0.19% | 156.1만 |
|---|
| 2025.11.07 | ₩187,076 | ₩188,122 | ₩186,056 | ₩188,122 | +0.56% | 177만 |
|---|
| 2025.11.06 | ₩187,532 | ₩188,162 | ₩186,834 | ₩187,183 | -0.19% | 182.2만 |
|---|
| 2025.11.05 | ₩186,392 | ₩188,363 | ₩186,392 | ₩187,639 | +0.67% | 133.3만 |
|---|
| 2025.11.04 | ₩186,445 | ₩187,384 | ₩186,070 | ₩186,633 | +0.10% | 164.8만 |
|---|
| 2025.11.03 | ₩188,511 | ₩188,524 | ₩186,190 | ₩187,397 | -0.59% | 173.3만 |
|---|
| 2025.10.31 | ₩188,269 | ₩189,047 | ₩187,491 | ₩188,537 | +0.14% | 216.5만 |
|---|
| 2025.10.30 | ₩188,806 | ₩190,254 | ₩188,725 | ₩188,900 | +0.05% | 315만 |
|---|
| 2025.10.29 | ₩190,026 | ₩190,656 | ₩188,672 | ₩189,651 | -0.20% | 264.4만 |
|---|
| 2025.10.28 | ₩190,884 | ₩191,072 | ₩190,026 | ₩190,268 | -0.32% | 165.6만 |
|---|
| 2025.10.27 | ₩190,643 | ₩191,099 | ₩190,241 | ₩190,992 | +0.18% | 155.5만 |
|---|
| 2025.10.24 | ₩190,281 | ₩190,643 | ₩189,838 | ₩189,932 | -0.18% | 143.5만 |
|---|
| 2025.10.23 | ₩189,007 | ₩189,288 | ₩188,269 | ₩188,993 | -0.01% | 138만 |
|---|
| 2025.10.22 | ₩189,101 | ₩189,288 | ₩187,719 | ₩188,537 | -0.30% | 200.1만 |
|---|
| 2025.10.21 | ₩189,436 | ₩189,825 | ₩188,739 | ₩189,074 | -0.19% | 152.4만 |
|---|
| 2025.10.20 | ₩188,792 | ₩189,557 | ₩188,631 | ₩189,409 | +0.33% | 144.3만 |
|---|
| 2025.10.17 | ₩187,156 | ₩188,189 | ₩186,660 | ₩187,907 | +0.40% | 226.8만 |
|---|
| 2025.10.16 | ₩189,490 | ₩189,584 | ₩186,486 | ₩187,076 | -1.27% | 279.5만 |
|---|
| 2025.10.15 | ₩189,449 | ₩190,536 | ₩187,666 | ₩188,980 | -0.25% | 166.3만 |
|---|
| 2025.10.14 | ₩185,962 | ₩189,154 | ₩185,439 | ₩188,470 | +1.35% | 214만 |
|---|
| 2025.10.13 | ₩186,539 | ₩187,599 | ₩186,030 | ₩187,156 | +0.33% | 167.6만 |
|---|
| 2025.10.10 | ₩188,712 | ₩189,034 | ₩184,299 | ₩184,367 | -2.30% | 205.5만 |
|---|