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 | ₩212,179 | ₩213,171 | ₩212,045 | ₩212,930 | +0.35% | 93.6만 |
| 2026.10.08 | ₩210,583 | ₩212,366 | ₩210,583 | ₩212,259 | +0.80% | 90.8만 |
| 2026.10.07 | ₩211,428 | ₩211,749 | ₩210,676 | ₩211,186 | -0.11% | 99.4만 |
| 2026.10.06 | ₩211,146 | ₩212,742 | ₩211,119 | ₩212,420 | +0.60% | 112만 |
| 2026.10.05 | ₩209,818 | ₩210,958 | ₩208,423 | ₩210,623 | +0.38% | 135.9만 |
| 2026.10.02 | ₩209,308 | ₩210,287 | ₩209,013 | ₩209,858 | +0.26% | 123만 |
| 2026.10.01 | ₩208,168 | ₩208,705 | ₩206,881 | ₩208,369 | +0.10% | 173.2만 |
| 2026.09.30 | ₩210,247 | ₩210,623 | ₩208,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,168 |
| -0.99% |
| 113.5만 |
| 2026.09.29 | ₩210,073 | ₩210,663 | ₩209,281 | ₩209,872 | -0.10% | 97.9만 |
|---|
| 2026.09.28 | ₩211,012 | ₩211,226 | ₩209,979 | ₩210,247 | -0.36% | 116.5만 |
|---|
| 2026.09.25 | ₩210,636 | ₩211,749 | ₩210,086 | ₩211,495 | +0.41% | 95.3만 |
|---|
| 2026.09.24 | ₩211,226 | ₩211,535 | ₩210,247 | ₩210,475 | -0.36% | 107.1만 |
|---|
| 2026.09.23 | ₩212,554 | ₩212,983 | ₩211,307 | ₩211,468 | -0.51% | 152.4만 |
|---|
| 2026.09.22 | ₩214,177 | ₩214,231 | ₩212,635 | ₩212,876 | -0.61% | 156.8만 |
|---|
| 2026.09.21 | ₩214,405 | ₩214,660 | ₩213,064 | ₩213,842 | -0.26% | 169만 |
|---|
| 2026.09.18 | ₩213,721 | ₩214,097 | ₩213,010 | ₩213,614 | -0.05% | 130.5만 |
|---|
| 2026.09.17 | ₩215,948 | ₩215,975 | ₩214,834 | ₩215,411 | -0.25% | 100.1만 |
|---|
| 2026.09.16 | ₩216,618 | ₩216,685 | ₩212,983 | ₩214,311 | -1.07% | 130.2만 |
|---|
| 2026.09.15 | ₩216,846 | ₩216,927 | ₩215,907 | ₩216,538 | -0.14% | 92.6만 |
|---|
| 2026.09.14 | ₩217,973 | ₩218,349 | ₩216,766 | ₩216,927 | -0.48% | 109.5만 |
|---|
| 2026.09.11 | ₩218,925 | ₩219,301 | ₩218,121 | ₩218,523 | -0.18% | 84.9만 |
|---|
| 2026.09.10 | ₩217,986 | ₩218,134 | ₩216,887 | ₩217,061 | -0.42% | 114.8만 |
|---|
| 2026.09.09 | ₩219,086 | ₩219,167 | ₩217,772 | ₩218,214 | -0.40% | 103.9만 |
|---|
| 2026.09.08 | ₩219,985 | ₩220,374 | ₩219,167 | ₩219,328 | -0.30% | 123.5만 |
|---|
| 2026.09.04 | ₩220,159 | ₩220,857 | ₩220,039 | ₩220,280 | +0.05% | 82.3만 |
|---|
| 2026.09.03 | ₩220,629 | ₩221,393 | ₩219,220 | ₩221,165 | +0.24% | 149.5만 |
|---|
| 2026.09.02 | ₩219,596 | ₩220,830 | ₩219,381 | ₩220,361 | +0.35% | 134.6만 |
|---|
| 2026.09.01 | ₩219,851 | ₩220,133 | ₩218,603 | ₩219,046 | -0.37% | 175.5만 |
|---|
| 2026.08.31 | ₩220,012 | ₩220,401 | ₩219,381 | ₩219,797 | -0.10% | 136.4만 |
|---|
| 2026.08.28 | ₩221,165 | ₩221,353 | ₩219,770 | ₩220,307 | -0.39% | 88.2만 |
|---|
| 2026.08.27 | ₩220,495 | ₩220,978 | ₩219,864 | ₩220,521 | +0.01% | 97.7만 |
|---|
| 2026.08.26 | ₩220,897 | ₩221,729 | ₩220,696 | ₩221,299 | +0.18% | 80만 |
|---|
| 2026.08.25 | ₩221,474 | ₩221,688 | ₩220,481 | ₩221,098 | -0.17% | 81.7만 |
|---|
| 2026.08.24 | ₩221,286 | ₩221,957 | ₩220,924 | ₩221,434 | +0.07% | 100.1만 |
|---|
| 2026.08.21 | ₩221,112 | ₩221,849 | ₩221,071 | ₩221,273 | +0.07% | 94.6만 |
|---|
| 2026.08.20 | ₩221,313 | ₩222,104 | ₩219,878 | ₩219,972 | -0.61% | 91.5만 |
|---|
| 2026.08.19 | ₩222,869 | ₩223,392 | ₩221,595 | ₩221,769 | -0.49% | 82.1만 |
|---|
| 2026.08.18 | ₩222,587 | ₩222,936 | ₩221,983 | ₩222,051 | -0.24% | 87.6만 |
|---|
| 2026.08.17 | ₩222,922 | ₩223,298 | ₩222,171 | ₩222,225 | -0.31% | 107.1만 |
|---|
| 2026.08.14 | ₩223,861 | ₩223,969 | ₩223,070 | ₩223,352 | -0.23% | 76.7만 |
|---|
| 2026.08.13 | ₩223,821 | ₩224,814 | ₩223,566 | ₩224,036 | +0.10% | 88.6만 |
|---|
| 2026.08.12 | ₩223,539 | ₩223,767 | ₩222,788 | ₩223,553 | +0.01% | 81.6만 |
|---|
| 2026.08.11 | ₩222,842 | ₩223,660 | ₩222,668 | ₩222,842 | 0.00% | 87.7만 |
|---|
| 2026.08.10 | ₩222,091 | ₩222,949 | ₩222,010 | ₩222,735 | +0.29% | 91.1만 |
|---|
| 2026.08.07 | ₩221,219 | ₩222,252 | ₩220,387 | ₩222,158 | +0.42% | 89만 |
|---|
| 2026.08.06 | ₩222,547 | ₩222,735 | ₩220,763 | ₩221,004 | -0.69% | 87.8만 |
|---|
| 2026.08.05 | ₩222,453 | ₩222,708 | ₩221,031 | ₩221,487 | -0.43% | 112.3만 |
|---|
| 2026.08.04 | ₩218,885 | ₩222,104 | ₩218,550 | ₩221,715 | +1.29% | 167.8만 |
|---|
| 2026.08.03 | ₩217,557 | ₩218,456 | ₩216,954 | ₩218,349 | +0.36% | 189.2만 |
|---|
| 2026.07.31 | ₩217,423 | ₩217,852 | ₩215,478 | ₩217,235 | -0.09% | 152.7만 |
|---|
| 2026.07.30 | ₩217,034 | ₩217,329 | ₩215,143 | ₩217,235 | +0.09% | 169.4만 |
|---|
| 2026.07.29 | ₩219,703 | ₩219,985 | ₩216,752 | ₩216,846 | -1.30% | 116만 |
|---|
| 2026.07.28 | ₩219,234 | ₩220,508 | ₩218,992 | ₩219,757 | +0.24% | 118.3만 |
|---|
| 2026.07.27 | ₩218,523 | ₩219,341 | ₩217,638 | ₩218,268 | -0.12% | 111.9만 |
|---|
| 2026.07.24 | ₩216,592 | ₩218,214 | ₩216,350 | ₩217,597 | +0.46% | 142.5만 |
|---|
| 2026.07.23 | ₩215,840 | ₩216,887 | ₩215,478 | ₩216,323 | +0.22% | 88.1만 |
|---|
| 2026.07.22 | ₩215,706 | ₩217,195 | ₩215,612 | ₩216,820 | +0.52% | 85.3만 |
|---|
| 2026.07.21 | ₩214,700 | ₩215,451 | ₩213,641 | ₩215,277 | +0.27% | 84.9만 |
|---|
| 2026.07.20 | ₩215,290 | ₩215,747 | ₩213,654 | ₩213,815 | -0.69% | 139.1만 |
|---|
| 2026.07.17 | ₩215,183 | ₩216,887 | ₩214,553 | ₩214,821 | -0.17% | 119.7만 |
|---|
| 2026.07.16 | ₩214,848 | ₩216,042 | ₩214,673 | ₩215,747 | +0.42% | 103.1만 |
|---|
| 2026.07.15 | ₩215,183 | ₩215,800 | ₩214,164 | ₩214,741 | -0.21% | 112.7만 |
|---|
| 2026.07.14 | ₩216,042 | ₩216,417 | ₩214,821 | ₩214,848 | -0.55% | 144.1만 |
|---|
| 2026.07.13 | ₩216,565 | ₩216,846 | ₩215,398 | ₩215,760 | -0.37% | 159.9만 |
|---|
| 2026.07.10 | ₩215,720 | ₩216,323 | ₩215,197 | ₩216,028 | +0.14% | 135.4만 |
|---|
| 2026.07.09 | ₩215,130 | ₩216,162 | ₩214,848 | ₩215,344 | +0.10% | 93.5만 |
|---|
| 2026.07.08 | ₩215,130 | ₩215,304 | ₩214,258 | ₩214,325 | -0.37% | 128.1만 |
|---|
| 2026.07.07 | ₩215,720 | ₩216,377 | ₩215,116 | ₩215,465 | -0.12% | 101.6만 |
|---|
| 2026.07.06 | ₩214,794 | ₩215,143 | ₩214,083 | ₩214,794 | 0.00% | 127.3만 |
|---|
| 2026.07.02 | ₩213,399 | ₩214,258 | ₩212,286 | ₩213,909 | +0.24% | 149.7만 |
|---|
| 2026.07.01 | ₩211,521 | ₩213,399 | ₩211,347 | ₩212,246 | +0.34% | 171.8만 |
|---|
| 2026.06.30 | ₩212,514 | ₩212,957 | ₩211,749 | ₩211,964 | -0.26% | 108.1만 |
|---|
| 2026.06.29 | ₩212,742 | ₩213,493 | ₩211,588 | ₩212,527 | -0.10% | 142.1만 |
|---|
| 2026.06.26 | ₩212,648 | ₩213,413 | ₩211,977 | ₩212,219 | -0.20% | 125.6만 |
|---|
| 2026.06.25 | ₩212,983 | ₩215,183 | ₩212,890 | ₩213,198 | +0.10% | 142만 |
|---|
| 2026.06.24 | ₩212,205 | ₩212,809 | ₩211,132 | ₩211,910 | -0.14% | 264.2만 |
|---|
| 2026.06.23 | ₩211,267 | ₩212,608 | ₩210,609 | ₩212,098 | +0.39% | 237.2만 |
|---|
| 2026.06.22 | ₩212,608 | ₩213,225 | ₩212,165 | ₩212,447 | -0.08% | 169.8만 |
|---|
| 2026.06.18 | ₩213,815 | ₩213,869 | ₩212,004 | ₩212,205 | -0.75% | 274.6만 |
|---|
| 2026.06.17 | ₩215,156 | ₩216,565 | ₩212,742 | ₩213,372 | -0.83% | 163.2만 |
|---|
| 2026.06.16 | ₩215,747 | ₩216,390 | ₩214,942 | ₩215,170 | -0.27% | 97.4만 |
|---|
| 2026.06.15 | ₩215,961 | ₩216,296 | ₩214,915 | ₩215,223 | -0.34% | 138.9만 |
|---|
| 2026.06.12 | ₩214,150 | ₩215,626 | ₩213,587 | ₩215,049 | +0.42% | 113.6만 |
|---|
| 2026.06.11 | ₩211,629 | ₩214,244 | ₩211,360 | ₩213,332 | +0.80% | 174.9만 |
|---|
| 2026.06.10 | ₩212,621 | ₩213,252 | ₩210,730 | ₩210,864 | -0.83% | 138.3만 |
|---|
| 2026.06.09 | ₩213,010 | ₩213,949 | ₩210,247 | ₩213,050 | +0.02% | 121.3만 |
|---|
| 2026.06.08 | ₩213,252 | ₩213,654 | ₩211,776 | ₩212,085 | -0.55% | 130만 |
|---|
| 2026.06.05 | ₩214,606 | ₩214,741 | ₩212,004 | ₩212,246 | -1.10% | 145.5만 |
|---|
| 2026.06.04 | ₩214,352 | ₩215,317 | ₩213,627 | ₩215,143 | +0.37% | 128.2만 |
|---|
| 2026.06.03 | ₩215,814 | ₩216,337 | ₩215,116 | ₩215,250 | -0.26% | 105.2만 |
|---|
| 2026.06.02 | ₩214,512 | ₩216,310 | ₩214,392 | ₩216,176 | +0.78% | 110.3만 |
|---|
| 2026.06.01 | ₩212,782 | ₩213,936 | ₩212,179 | ₩213,520 | +0.35% | 118.9만 |
|---|
| 2026.05.29 | ₩213,064 | ₩213,560 | ₩212,729 | ₩213,520 | +0.21% | 91만 |
|---|
| 2026.05.28 | ₩212,313 | ₩213,024 | ₩211,588 | ₩212,353 | +0.02% | 107.6만 |
|---|
| 2026.05.27 | ₩212,890 | ₩213,346 | ₩212,259 | ₩212,420 | -0.22% | 87만 |
|---|
| 2026.05.26 | ₩213,547 | ₩214,177 | ₩212,635 | ₩212,836 | -0.33% | 140.2만 |
|---|
| 2026.05.22 | ₩211,924 | ₩213,211 | ₩211,401 | ₩212,863 | +0.44% | 84만 |
|---|
| 2026.05.21 | ₩209,751 | ₩210,958 | ₩209,027 | ₩210,918 | +0.56% | 107.7만 |
|---|
| 2026.05.20 | ₩209,241 | ₩210,730 | ₩208,705 | ₩210,247 | +0.48% | 96.6만 |
|---|
| 2026.05.19 | ₩208,906 | ₩210,100 | ₩208,356 | ₩209,121 | +0.10% | 79.5만 |
|---|
| 2026.05.18 | ₩208,946 | ₩210,207 | ₩208,463 | ₩210,086 | +0.55% | 106.7만 |
|---|
| 2026.05.15 | ₩210,395 | ₩210,422 | ₩208,799 | ₩208,919 | -0.70% | 107.9만 |
|---|
| 2026.05.14 | ₩209,872 | ₩211,428 | ₩209,590 | ₩210,904 | +0.49% | 95.4만 |
|---|
| 2026.05.13 | ₩208,651 | ₩209,080 | ₩207,913 | ₩208,758 | +0.05% | 78.2만 |
|---|
| 2026.05.12 | ₩208,960 | ₩209,509 | ₩207,565 | ₩209,188 | +0.11% | 113.4만 |
|---|
| 2026.05.11 | ₩209,067 | ₩209,442 | ₩208,557 | ₩208,986 | -0.04% | 121.3만 |
|---|
| 2026.05.08 | ₩209,174 | ₩209,241 | ₩208,235 | ₩208,517 | -0.31% | 95.6만 |
|---|
| 2026.05.07 | ₩209,872 | ₩210,033 | ₩207,672 | ₩208,115 | -0.84% | 102.9만 |
|---|
| 2026.05.06 | ₩210,556 | ₩211,119 | ₩209,831 | ₩210,515 | -0.02% | 91.5만 |
|---|
| 2026.05.05 | ₩208,718 | ₩210,408 | ₩208,289 | ₩209,684 | +0.46% | 105.8만 |
|---|
| 2026.05.04 | ₩209,027 | ₩209,751 | ₩207,739 | ₩208,222 | -0.39% | 110.8만 |
|---|
| 2026.05.01 | ₩211,079 | ₩211,226 | ₩209,872 | ₩209,925 | -0.55% | 118.5만 |
|---|
| 2026.04.30 | ₩207,511 | ₩211,052 | ₩207,283 | ₩210,837 | +1.60% | 93.7만 |
|---|
| 2026.04.29 | ₩207,028 | ₩207,498 | ₩206,357 | ₩207,229 | +0.10% | 83만 |
|---|
| 2026.04.28 | ₩207,632 | ₩208,101 | ₩206,653 | ₩206,948 | -0.33% | 101.9만 |
|---|
| 2026.04.27 | ₩207,632 | ₩208,825 | ₩207,149 | ₩207,363 | -0.13% | 105.9만 |
|---|
| 2026.04.24 | ₩209,134 | ₩209,241 | ₩207,310 | ₩207,833 | -0.62% | 88.1만 |
|---|
| 2026.04.23 | ₩207,967 | ₩209,483 | ₩207,551 | ₩209,013 | +0.50% | 104.5만 |
|---|
| 2026.04.22 | ₩208,088 | ₩208,504 | ₩207,189 | ₩207,659 | -0.21% | 97.6만 |
|---|
| 2026.04.21 | ₩208,517 | ₩208,705 | ₩206,693 | ₩207,028 | -0.71% | 97.3만 |
|---|
| 2026.04.20 | ₩207,927 | ₩208,597 | ₩207,672 | ₩208,007 | +0.04% | 110.6만 |
|---|
| 2026.04.17 | ₩206,559 | ₩208,705 | ₩206,492 | ₩208,047 | +0.72% | 125.4만 |
|---|
| 2026.04.16 | ₩205,231 | ₩206,465 | ₩205,217 | ₩206,331 | +0.54% | 105.6만 |
|---|
| 2026.04.15 | ₩205,808 | ₩205,955 | ₩204,654 | ₩205,284 | -0.25% | 105.6만 |
|---|
| 2026.04.14 | ₩204,963 | ₩205,687 | ₩204,198 | ₩205,378 | +0.20% | 96.6만 |
|---|
| 2026.04.13 | ₩203,353 | ₩205,486 | ₩203,179 | ₩205,472 | +1.04% | 104.9만 |
|---|
| 2026.04.10 | ₩205,137 | ₩205,231 | ₩203,688 | ₩203,957 | -0.58% | 75.6만 |
|---|
| 2026.04.09 | ₩203,340 | ₩205,338 | ₩203,273 | ₩204,775 | +0.71% | 93.8만 |
|---|
| 2026.04.08 | ₩202,495 | ₩204,024 | ₩202,253 | ₩203,997 | +0.74% | 118.5만 |
|---|
| 2026.04.07 | ₩199,678 | ₩200,201 | ₩198,954 | ₩199,973 | +0.15% | 112.3만 |
|---|
| 2026.04.06 | ₩198,444 | ₩199,463 | ₩198,149 | ₩199,436 | +0.50% | 116.5만 |
|---|
| 2026.04.02 | ₩197,129 | ₩199,396 | ₩196,901 | ₩198,658 | +0.78% | 117만 |
|---|
| 2026.04.01 | ₩199,141 | ₩199,436 | ₩198,149 | ₩198,444 | -0.35% | 206.7만 |
|---|
| 2026.03.31 | ₩197,035 | ₩199,047 | ₩196,164 | ₩198,645 | +0.82% | 227.4만 |
|---|
| 2026.03.30 | ₩196,928 | ₩197,264 | ₩194,420 | ₩195,131 | -0.91% | 180.9만 |
|---|
| 2026.03.27 | ₩197,049 | ₩197,451 | ₩194,997 | ₩195,426 | -0.82% | 165만 |
|---|
| 2026.03.26 | ₩197,693 | ₩199,182 | ₩197,317 | ₩197,465 | -0.12% | 143.7만 |
|---|
| 2026.03.25 | ₩198,927 | ₩199,503 | ₩197,720 | ₩198,632 | -0.15% | 180.6만 |
|---|
| 2026.03.24 | ₩195,533 | ₩198,658 | ₩195,292 | ₩197,652 | +1.08% | 251.4만 |
|---|
| 2026.03.23 | ₩197,183 | ₩198,632 | ₩196,338 | ₩196,740 | -0.22% | 345.3만 |
|---|
| 2026.03.20 | ₩196,700 | ₩197,331 | ₩194,111 | ₩194,715 | -1.01% | 297.3만 |
|---|
| 2026.03.19 | ₩196,915 | ₩199,007 | ₩196,633 | ₩197,854 | +0.48% | 183.8만 |
|---|
| 2026.03.18 | ₩199,866 | ₩200,375 | ₩197,773 | ₩197,854 | -1.01% | 202.9만 |
|---|
| 2026.03.17 | ₩201,797 | ₩201,998 | ₩200,496 | ₩200,617 | -0.58% | 140만 |
|---|
| 2026.03.16 | ₩200,791 | ₩201,234 | ₩199,986 | ₩200,362 | -0.21% | 249.5만 |
|---|
| 2026.03.13 | ₩200,590 | ₩201,381 | ₩198,886 | ₩199,088 | -0.75% | 185.8만 |
|---|
| 2026.03.12 | ₩199,946 | ₩201,167 | ₩199,410 | ₩199,503 | -0.22% | 200.1만 |
|---|
| 2026.03.11 | ₩201,784 | ₩202,159 | ₩200,617 | ₩201,582 | -0.10% | 126.2만 |
|---|
| 2026.03.10 | ₩202,709 | ₩204,292 | ₩201,851 | ₩202,146 | -0.28% | 147.7만 |
|---|
| 2026.03.09 | ₩200,550 | ₩203,433 | ₩199,101 | ₩202,830 | +1.14% | 217.8만 |
|---|
| 2026.03.06 | ₩201,743 | ₩202,790 | ₩200,295 | ₩202,186 | +0.22% | 188.7만 |
|---|
| 2026.03.05 | ₩205,110 | ₩205,767 | ₩202,562 | ₩203,970 | -0.56% | 228.9만 |
|---|
| 2026.03.04 | ₩205,834 | ₩206,465 | ₩204,493 | ₩206,022 | +0.09% | 208.3만 |
|---|
| 2026.03.03 | ₩205,177 | ₩206,331 | ₩202,763 | ₩205,593 | +0.20% | 267.7만 |
|---|
| 2026.03.02 | ₩206,894 | ₩208,517 | ₩206,438 | ₩207,980 | +0.53% | 205.5만 |
|---|
| 2026.02.27 | ₩206,599 | ₩208,141 | ₩205,982 | ₩207,967 | +0.66% | 137.4만 |
|---|
| 2026.02.26 | ₩208,021 | ₩208,691 | ₩206,585 | ₩207,806 | -0.10% | 149.6만 |
|---|
| 2026.02.25 | ₩208,061 | ₩208,329 | ₩206,706 | ₩207,940 | -0.06% | 107.2만 |
|---|
| 2026.02.24 | ₩206,559 | ₩207,632 | ₩206,156 | ₩207,444 | +0.43% | 136.7만 |
|---|
| 2026.02.23 | ₩208,141 | ₩209,590 | ₩206,384 | ₩206,961 | -0.57% | 163.9만 |
|---|
| 2026.02.20 | ₩207,699 | ₩209,201 | ₩207,082 | ₩208,651 | +0.46% | 153.3만 |
|---|
| 2026.02.19 | ₩208,463 | ₩208,919 | ₩207,417 | ₩208,168 | -0.14% | 128.1만 |
|---|
| 2026.02.18 | ₩208,423 | ₩209,402 | ₩207,980 | ₩208,705 | +0.14% | 128.7만 |
|---|
| 2026.02.17 | ₩208,624 | ₩209,281 | ₩206,814 | ₩208,074 | -0.26% | 183.9만 |
|---|
| 2026.02.13 | ₩206,653 | ₩209,322 | ₩206,384 | ₩208,396 | +0.84% | 167.2만 |
|---|
| 2026.02.12 | ₩210,100 | ₩210,971 | ₩207,149 | ₩207,350 | -1.31% | 220.9만 |
|---|
| 2026.02.11 | ₩209,831 | ₩210,355 | ₩208,973 | ₩209,912 | +0.04% | 138.9만 |
|---|
| 2026.02.10 | ₩209,107 | ₩209,711 | ₩208,651 | ₩208,772 | -0.16% | 135.1만 |
|---|
| 2026.02.09 | ₩207,967 | ₩209,295 | ₩207,806 | ₩208,893 | +0.45% | 157.4만 |
|---|
| 2026.02.06 | ₩205,499 | ₩208,812 | ₩205,499 | ₩208,530 | +1.48% | 163.4만 |
|---|
| 2026.02.05 | ₩204,493 | ₩205,419 | ₩203,447 | ₩203,863 | -0.31% | 224.5만 |
|---|
| 2026.02.04 | ₩204,252 | ₩205,459 | ₩203,769 | ₩204,936 | +0.33% | 212.5만 |
|---|
| 2026.02.03 | ₩202,588 | ₩204,426 | ₩201,824 | ₩203,796 | +0.60% | 216.7만 |
|---|
| 2026.02.02 | ₩200,617 | ₩202,790 | ₩200,509 | ₩202,575 | +0.98% | 164.5만 |
|---|
| 2026.01.30 | ₩199,933 | ₩201,328 | ₩199,061 | ₩201,140 | +0.60% | 178.6만 |
|---|
| 2026.01.29 | ₩200,590 | ₩201,864 | ₩199,343 | ₩200,496 | -0.05% | 179만 |
|---|
| 2026.01.28 | ₩199,584 | ₩200,161 | ₩198,739 | ₩199,436 | -0.07% | 136.2만 |
|---|
| 2026.01.27 | ₩198,591 | ₩199,436 | ₩198,243 | ₩199,316 | +0.36% | 110.6만 |
|---|
| 2026.01.26 | ₩198,551 | ₩199,396 | ₩198,524 | ₩199,061 | +0.26% | 130.7만 |
|---|
| 2026.01.23 | ₩198,739 | ₩198,860 | ₩197,357 | ₩198,095 | -0.32% | 196.8만 |
|---|
| 2026.01.22 | ₩199,383 | ₩200,147 | ₩198,913 | ₩199,101 | -0.14% | 141.3만 |
|---|
| 2026.01.21 | ₩197,331 | ₩199,477 | ₩197,264 | ₩198,886 | +0.79% | 211.5만 |
|---|
| 2026.01.20 | ₩197,720 | ₩198,363 | ₩196,271 | ₩196,593 | -0.57% | 215.6만 |
|---|
| 2026.01.16 | ₩199,544 | ₩199,919 | ₩199,128 | ₩199,678 | +0.07% | 149.7만 |
|---|
| 2026.01.15 | ₩199,155 | ₩200,094 | ₩198,793 | ₩199,463 | +0.15% | 196.5만 |
|---|
| 2026.01.14 | ₩197,424 | ₩198,645 | ₩197,277 | ₩198,605 | +0.60% | 144.3만 |
|---|
| 2026.01.13 | ₩198,404 | ₩198,726 | ₩197,518 | ₩197,961 | -0.22% | 133만 |
|---|
| 2026.01.12 | ₩196,928 | ₩198,162 | ₩196,633 | ₩198,028 | +0.56% | 212.3만 |
|---|
| 2026.01.09 | ₩196,727 | ₩197,907 | ₩196,606 | ₩197,518 | +0.40% | 136.6만 |
|---|
| 2026.01.08 | ₩194,366 | ₩196,579 | ₩194,286 | ₩196,284 | +0.99% | 157.3만 |
|---|
| 2026.01.07 | ₩196,955 | ₩196,955 | ₩194,474 | ₩194,621 | -1.18% | 147.6만 |
|---|
| 2026.01.06 | ₩195,533 | ₩197,223 | ₩195,413 | ₩196,848 | +0.67% | 195.8만 |
|---|
| 2026.01.05 | ₩194,903 | ₩195,976 | ₩194,581 | ₩195,587 | +0.35% | 232.3만 |
|---|
| 2026.01.02 | ₩193,159 | ₩194,474 | ₩192,220 | ₩194,165 | +0.52% | 195.6만 |
|---|
| 2025.12.31 | ₩193,870 | ₩193,870 | ₩192,462 | ₩192,502 | -0.71% | 144.4만 |
|---|
| 2025.12.30 | ₩194,192 | ₩194,433 | ₩193,749 | ₩193,883 | -0.16% | 127만 |
|---|
| 2025.12.29 | ₩194,366 | ₩194,688 | ₩193,857 | ₩194,085 | -0.14% | 141.7만 |
|---|
| 2025.12.26 | ₩194,554 | ₩194,769 | ₩193,977 | ₩194,608 | +0.03% | 121.7만 |
|---|
| 2025.12.24 | ₩193,803 | ₩194,863 | ₩193,682 | ₩194,568 | +0.39% | 72.5만 |
|---|
| 2025.12.23 | ₩193,280 | ₩194,018 | ₩193,146 | ₩193,682 | +0.21% | 184.8만 |
|---|
| 2025.12.22 | ₩192,837 | ₩193,655 | ₩192,717 | ₩193,481 | +0.33% | 218.9만 |
|---|
| 2025.12.19 | ₩191,670 | ₩192,784 | ₩191,576 | ₩192,247 | +0.30% | 153.3만 |
|---|
| 2025.12.18 | ₩193,937 | ₩194,259 | ₩192,421 | ₩192,891 | -0.54% | 156.3만 |
|---|
| 2025.12.17 | ₩194,179 | ₩194,527 | ₩192,623 | ₩193,226 | -0.49% | 135.3만 |
|---|
| 2025.12.16 | ₩195,439 | ₩195,694 | ₩193,240 | ₩193,736 | -0.87% | 170.6만 |
|---|
| 2025.12.15 | ₩196,606 | ₩196,807 | ₩195,037 | ₩195,694 | -0.46% | 204.4만 |
|---|
| 2025.12.12 | ₩197,559 | ₩197,679 | ₩195,265 | ₩195,842 | -0.87% | 215.4만 |
|---|
| 2025.12.11 | ₩196,606 | ₩198,350 | ₩196,606 | ₩198,229 | +0.83% | 172.4만 |
|---|
| 2025.12.10 | ₩194,232 | ₩197,264 | ₩194,058 | ₩196,888 | +1.37% | 180.6만 |
|---|
| 2025.12.09 | ₩194,313 | ₩195,426 | ₩194,031 | ₩194,125 | -0.10% | 179.6만 |
|---|
| 2025.12.08 | ₩195,265 | ₩195,265 | ₩194,004 | ₩194,192 | -0.55% | 144.7만 |
|---|
| 2025.12.05 | ₩194,728 | ₩195,788 | ₩194,608 | ₩194,769 | +0.02% | 110.9만 |
|---|
| 2025.12.04 | ₩194,527 | ₩194,997 | ₩194,071 | ₩194,635 | +0.06% | 174만 |
|---|
| 2025.12.03 | ₩192,810 | ₩194,755 | ₩192,797 | ₩194,581 | +0.92% | 114.7만 |
|---|
| 2025.12.02 | ₩193,347 | ₩193,347 | ₩191,952 | ₩192,529 | -0.42% | 113.7만 |
|---|
| 2025.12.01 | ₩193,951 | ₩194,568 | ₩192,998 | ₩193,132 | -0.42% | 139.3만 |
|---|
| 2025.11.28 | ₩193,816 | ₩195,077 | ₩193,749 | ₩195,077 | +0.65% | 62.5만 |
|---|
| 2025.11.26 | ₩192,046 | ₩194,272 | ₩192,019 | ₩193,669 | +0.85% | 117.1만 |
|---|
| 2025.11.25 | ₩190,088 | ₩192,220 | ₩189,632 | ₩191,952 | +0.98% | 116.4만 |
|---|
| 2025.11.24 | ₩188,451 | ₩189,927 | ₩188,022 | ₩189,417 | +0.51% | 132.8만 |
|---|
| 2025.11.21 | ₩186,466 | ₩189,055 | ₩185,943 | ₩187,915 | +0.78% | 242.2만 |
|---|
| 2025.11.20 | ₩189,055 | ₩190,128 | ₩185,567 | ₩185,675 | -1.79% | 270.7만 |
|---|
| 2025.11.19 | ₩187,029 | ₩188,076 | ₩186,533 | ₩187,365 | +0.18% | 148.4만 |
|---|
| 2025.11.18 | ₩186,775 | ₩188,384 | ₩186,332 | ₩187,123 | +0.19% | 256.3만 |
|---|
| 2025.11.17 | ₩188,880 | ₩189,618 | ₩186,654 | ₩187,164 | -0.91% | 176.2만 |
|---|
| 2025.11.14 | ₩188,559 | ₩189,860 | ₩187,754 | ₩189,135 | +0.31% | 175.1만 |
|---|
| 2025.11.13 | ₩191,483 | ₩191,711 | ₩189,189 | ₩189,457 | -1.06% | 201.2만 |
|---|
| 2025.11.12 | ₩191,013 | ₩192,207 | ₩191,000 | ₩191,630 | +0.32% | 130.7만 |
|---|
| 2025.11.11 | ₩189,457 | ₩191,134 | ₩189,390 | ₩190,570 | +0.59% | 115.3만 |
|---|
| 2025.11.10 | ₩188,800 | ₩189,484 | ₩187,660 | ₩189,162 | +0.19% | 156.1만 |
|---|
| 2025.11.07 | ₩187,097 | ₩188,143 | ₩186,077 | ₩188,143 | +0.56% | 177만 |
|---|
| 2025.11.06 | ₩187,553 | ₩188,183 | ₩186,855 | ₩187,204 | -0.19% | 182.2만 |
|---|
| 2025.11.05 | ₩186,412 | ₩188,384 | ₩186,412 | ₩187,660 | +0.67% | 133.3만 |
|---|
| 2025.11.04 | ₩186,466 | ₩187,405 | ₩186,091 | ₩186,654 | +0.10% | 164.8만 |
|---|
| 2025.11.03 | ₩188,532 | ₩188,545 | ₩186,211 | ₩187,418 | -0.59% | 173.3만 |
|---|
| 2025.10.31 | ₩188,290 | ₩189,068 | ₩187,512 | ₩188,559 | +0.14% | 216.5만 |
|---|
| 2025.10.30 | ₩188,827 | ₩190,275 | ₩188,746 | ₩188,921 | +0.05% | 315만 |
|---|
| 2025.10.29 | ₩190,047 | ₩190,678 | ₩188,693 | ₩189,672 | -0.20% | 264.4만 |
|---|
| 2025.10.28 | ₩190,906 | ₩191,094 | ₩190,047 | ₩190,289 | -0.32% | 165.6만 |
|---|
| 2025.10.27 | ₩190,664 | ₩191,120 | ₩190,262 | ₩191,013 | +0.18% | 155.5만 |
|---|
| 2025.10.24 | ₩190,302 | ₩190,664 | ₩189,860 | ₩189,953 | -0.18% | 143.5만 |
|---|
| 2025.10.23 | ₩189,028 | ₩189,310 | ₩188,290 | ₩189,015 | -0.01% | 138만 |
|---|
| 2025.10.22 | ₩189,122 | ₩189,310 | ₩187,740 | ₩188,559 | -0.30% | 200.1만 |
|---|
| 2025.10.21 | ₩189,457 | ₩189,846 | ₩188,760 | ₩189,095 | -0.19% | 152.4만 |
|---|
| 2025.10.20 | ₩188,813 | ₩189,578 | ₩188,652 | ₩189,430 | +0.33% | 144.3만 |
|---|
| 2025.10.17 | ₩187,177 | ₩188,210 | ₩186,681 | ₩187,928 | +0.40% | 226.8만 |
|---|
| 2025.10.16 | ₩189,511 | ₩189,605 | ₩186,506 | ₩187,097 | -1.27% | 279.5만 |
|---|
| 2025.10.15 | ₩189,471 | ₩190,557 | ₩187,687 | ₩189,001 | -0.25% | 166.3만 |
|---|
| 2025.10.14 | ₩185,983 | ₩189,176 | ₩185,460 | ₩188,491 | +1.35% | 214만 |
|---|
| 2025.10.13 | ₩186,560 | ₩187,620 | ₩186,050 | ₩187,177 | +0.33% | 167.6만 |
|---|
| 2025.10.10 | ₩188,733 | ₩189,055 | ₩184,320 | ₩184,387 | -2.30% | 205.5만 |
|---|