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 | ₩212,182 | ₩213,174 | ₩212,048 | ₩212,933 | +0.35% | 93.6만 |
| 2026.10.08 | ₩210,586 | ₩212,370 | ₩210,586 | ₩212,262 | +0.80% | 90.8만 |
| 2026.10.07 | ₩211,431 | ₩211,753 | ₩210,680 | ₩211,189 | -0.11% | 99.4만 |
| 2026.10.06 | ₩211,149 | ₩212,745 | ₩211,122 | ₩212,423 | +0.60% | 112만 |
| 2026.10.05 | ₩209,821 | ₩210,961 | ₩208,426 | ₩210,626 | +0.38% | 135.9만 |
| 2026.10.02 | ₩209,311 | ₩210,291 | ₩209,016 | ₩209,861 | +0.26% | 123만 |
| 2026.10.01 | ₩208,171 | ₩208,708 | ₩206,884 | ₩208,373 | +0.10% | 173.2만 |
| 2026.09.30 | ₩210,250 | ₩210,626 | ₩208,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,171 |
| -0.99% |
| 113.5만 |
| 2026.09.29 | ₩210,076 | ₩210,666 | ₩209,285 | ₩209,875 | -0.10% | 97.9만 |
|---|
| 2026.09.28 | ₩211,015 | ₩211,229 | ₩209,982 | ₩210,250 | -0.36% | 116.5만 |
|---|
| 2026.09.25 | ₩210,639 | ₩211,753 | ₩210,089 | ₩211,498 | +0.41% | 95.3만 |
|---|
| 2026.09.24 | ₩211,229 | ₩211,538 | ₩210,250 | ₩210,478 | -0.36% | 107.1만 |
|---|
| 2026.09.23 | ₩212,557 | ₩212,987 | ₩211,310 | ₩211,471 | -0.51% | 152.4만 |
|---|
| 2026.09.22 | ₩214,180 | ₩214,234 | ₩212,638 | ₩212,879 | -0.61% | 156.8만 |
|---|
| 2026.09.21 | ₩214,408 | ₩214,663 | ₩213,067 | ₩213,845 | -0.26% | 169만 |
|---|
| 2026.09.18 | ₩213,724 | ₩214,100 | ₩213,013 | ₩213,617 | -0.05% | 130.5만 |
|---|
| 2026.09.17 | ₩215,951 | ₩215,978 | ₩214,838 | ₩215,414 | -0.25% | 100.1만 |
|---|
| 2026.09.16 | ₩216,622 | ₩216,689 | ₩212,987 | ₩214,315 | -1.07% | 130.2만 |
|---|
| 2026.09.15 | ₩216,850 | ₩216,930 | ₩215,911 | ₩216,541 | -0.14% | 92.6만 |
|---|
| 2026.09.14 | ₩217,976 | ₩218,352 | ₩216,769 | ₩216,930 | -0.48% | 109.5만 |
|---|
| 2026.09.11 | ₩218,929 | ₩219,304 | ₩218,124 | ₩218,526 | -0.18% | 84.9만 |
|---|
| 2026.09.10 | ₩217,990 | ₩218,137 | ₩216,890 | ₩217,064 | -0.42% | 114.8만 |
|---|
| 2026.09.09 | ₩219,090 | ₩219,170 | ₩217,775 | ₩218,218 | -0.40% | 103.9만 |
|---|
| 2026.09.08 | ₩219,988 | ₩220,377 | ₩219,170 | ₩219,331 | -0.30% | 123.5만 |
|---|
| 2026.09.04 | ₩220,163 | ₩220,860 | ₩220,042 | ₩220,283 | +0.05% | 82.3만 |
|---|
| 2026.09.03 | ₩220,632 | ₩221,397 | ₩219,224 | ₩221,169 | +0.24% | 149.5만 |
|---|
| 2026.09.02 | ₩219,599 | ₩220,833 | ₩219,385 | ₩220,364 | +0.35% | 134.6만 |
|---|
| 2026.09.01 | ₩219,854 | ₩220,136 | ₩218,607 | ₩219,049 | -0.37% | 175.5만 |
|---|
| 2026.08.31 | ₩220,015 | ₩220,404 | ₩219,385 | ₩219,800 | -0.10% | 136.4만 |
|---|
| 2026.08.28 | ₩221,169 | ₩221,356 | ₩219,774 | ₩220,310 | -0.39% | 88.2만 |
|---|
| 2026.08.27 | ₩220,498 | ₩220,981 | ₩219,868 | ₩220,525 | +0.01% | 97.7만 |
|---|
| 2026.08.26 | ₩220,900 | ₩221,732 | ₩220,699 | ₩221,303 | +0.18% | 80만 |
|---|
| 2026.08.25 | ₩221,477 | ₩221,692 | ₩220,485 | ₩221,102 | -0.17% | 81.7만 |
|---|
| 2026.08.24 | ₩221,289 | ₩221,960 | ₩220,927 | ₩221,437 | +0.07% | 100.1만 |
|---|
| 2026.08.21 | ₩221,115 | ₩221,853 | ₩221,075 | ₩221,276 | +0.07% | 94.6만 |
|---|
| 2026.08.20 | ₩221,316 | ₩222,108 | ₩219,881 | ₩219,975 | -0.61% | 91.5만 |
|---|
| 2026.08.19 | ₩222,872 | ₩223,395 | ₩221,598 | ₩221,772 | -0.49% | 82.1만 |
|---|
| 2026.08.18 | ₩222,590 | ₩222,939 | ₩221,987 | ₩222,054 | -0.24% | 87.6만 |
|---|
| 2026.08.17 | ₩222,926 | ₩223,301 | ₩222,175 | ₩222,228 | -0.31% | 107.1만 |
|---|
| 2026.08.14 | ₩223,865 | ₩223,972 | ₩223,073 | ₩223,355 | -0.23% | 76.7만 |
|---|
| 2026.08.13 | ₩223,824 | ₩224,817 | ₩223,570 | ₩224,039 | +0.10% | 88.6만 |
|---|
| 2026.08.12 | ₩223,543 | ₩223,771 | ₩222,792 | ₩223,556 | +0.01% | 81.6만 |
|---|
| 2026.08.11 | ₩222,845 | ₩223,663 | ₩222,671 | ₩222,845 | 0.00% | 87.7만 |
|---|
| 2026.08.10 | ₩222,094 | ₩222,953 | ₩222,014 | ₩222,738 | +0.29% | 91.1만 |
|---|
| 2026.08.07 | ₩221,222 | ₩222,255 | ₩220,391 | ₩222,161 | +0.42% | 89만 |
|---|
| 2026.08.06 | ₩222,550 | ₩222,738 | ₩220,766 | ₩221,008 | -0.69% | 87.8만 |
|---|
| 2026.08.05 | ₩222,456 | ₩222,711 | ₩221,034 | ₩221,491 | -0.43% | 112.3만 |
|---|
| 2026.08.04 | ₩218,888 | ₩222,108 | ₩218,553 | ₩221,719 | +1.29% | 167.8만 |
|---|
| 2026.08.03 | ₩217,560 | ₩218,459 | ₩216,957 | ₩218,352 | +0.36% | 189.2만 |
|---|
| 2026.07.31 | ₩217,426 | ₩217,856 | ₩215,481 | ₩217,239 | -0.09% | 152.7만 |
|---|
| 2026.07.30 | ₩217,037 | ₩217,332 | ₩215,146 | ₩217,239 | +0.09% | 169.4만 |
|---|
| 2026.07.29 | ₩219,707 | ₩219,988 | ₩216,756 | ₩216,850 | -1.30% | 116만 |
|---|
| 2026.07.28 | ₩219,237 | ₩220,511 | ₩218,996 | ₩219,760 | +0.24% | 118.3만 |
|---|
| 2026.07.27 | ₩218,526 | ₩219,344 | ₩217,641 | ₩218,271 | -0.12% | 111.9만 |
|---|
| 2026.07.24 | ₩216,595 | ₩218,218 | ₩216,353 | ₩217,601 | +0.46% | 142.5만 |
|---|
| 2026.07.23 | ₩215,844 | ₩216,890 | ₩215,481 | ₩216,326 | +0.22% | 88.1만 |
|---|
| 2026.07.22 | ₩215,709 | ₩217,198 | ₩215,616 | ₩216,823 | +0.52% | 85.3만 |
|---|
| 2026.07.21 | ₩214,704 | ₩215,455 | ₩213,644 | ₩215,280 | +0.27% | 84.9만 |
|---|
| 2026.07.20 | ₩215,294 | ₩215,750 | ₩213,657 | ₩213,818 | -0.69% | 139.1만 |
|---|
| 2026.07.17 | ₩215,186 | ₩216,890 | ₩214,556 | ₩214,824 | -0.17% | 119.7만 |
|---|
| 2026.07.16 | ₩214,851 | ₩216,045 | ₩214,677 | ₩215,750 | +0.42% | 103.1만 |
|---|
| 2026.07.15 | ₩215,186 | ₩215,803 | ₩214,167 | ₩214,744 | -0.21% | 112.7만 |
|---|
| 2026.07.14 | ₩216,045 | ₩216,420 | ₩214,824 | ₩214,851 | -0.55% | 144.1만 |
|---|
| 2026.07.13 | ₩216,568 | ₩216,850 | ₩215,401 | ₩215,763 | -0.37% | 159.9만 |
|---|
| 2026.07.10 | ₩215,723 | ₩216,326 | ₩215,200 | ₩216,031 | +0.14% | 135.4만 |
|---|
| 2026.07.09 | ₩215,133 | ₩216,166 | ₩214,851 | ₩215,347 | +0.10% | 93.5만 |
|---|
| 2026.07.08 | ₩215,133 | ₩215,307 | ₩214,261 | ₩214,328 | -0.37% | 128.1만 |
|---|
| 2026.07.07 | ₩215,723 | ₩216,380 | ₩215,119 | ₩215,468 | -0.12% | 101.6만 |
|---|
| 2026.07.06 | ₩214,797 | ₩215,146 | ₩214,086 | ₩214,797 | 0.00% | 127.3만 |
|---|
| 2026.07.02 | ₩213,402 | ₩214,261 | ₩212,289 | ₩213,912 | +0.24% | 149.7만 |
|---|
| 2026.07.01 | ₩211,525 | ₩213,402 | ₩211,350 | ₩212,249 | +0.34% | 171.8만 |
|---|
| 2026.06.30 | ₩212,517 | ₩212,960 | ₩211,753 | ₩211,967 | -0.26% | 108.1만 |
|---|
| 2026.06.29 | ₩212,745 | ₩213,496 | ₩211,592 | ₩212,531 | -0.10% | 142.1만 |
|---|
| 2026.06.26 | ₩212,651 | ₩213,416 | ₩211,981 | ₩212,222 | -0.20% | 125.6만 |
|---|
| 2026.06.25 | ₩212,987 | ₩215,186 | ₩212,893 | ₩213,201 | +0.10% | 142만 |
|---|
| 2026.06.24 | ₩212,209 | ₩212,812 | ₩211,136 | ₩211,914 | -0.14% | 264.2만 |
|---|
| 2026.06.23 | ₩211,270 | ₩212,611 | ₩210,613 | ₩212,101 | +0.39% | 237.2만 |
|---|
| 2026.06.22 | ₩212,611 | ₩213,228 | ₩212,168 | ₩212,450 | -0.08% | 169.8만 |
|---|
| 2026.06.18 | ₩213,818 | ₩213,872 | ₩212,007 | ₩212,209 | -0.75% | 274.6만 |
|---|
| 2026.06.17 | ₩215,160 | ₩216,568 | ₩212,745 | ₩213,376 | -0.83% | 163.2만 |
|---|
| 2026.06.16 | ₩215,750 | ₩216,394 | ₩214,945 | ₩215,173 | -0.27% | 97.4만 |
|---|
| 2026.06.15 | ₩215,964 | ₩216,300 | ₩214,918 | ₩215,227 | -0.34% | 138.9만 |
|---|
| 2026.06.12 | ₩214,154 | ₩215,629 | ₩213,590 | ₩215,052 | +0.42% | 113.6만 |
|---|
| 2026.06.11 | ₩211,632 | ₩214,247 | ₩211,364 | ₩213,335 | +0.80% | 174.9만 |
|---|
| 2026.06.10 | ₩212,624 | ₩213,255 | ₩210,733 | ₩210,867 | -0.83% | 138.3만 |
|---|
| 2026.06.09 | ₩213,013 | ₩213,952 | ₩210,250 | ₩213,054 | +0.02% | 121.3만 |
|---|
| 2026.06.08 | ₩213,255 | ₩213,657 | ₩211,779 | ₩212,088 | -0.55% | 130만 |
|---|
| 2026.06.05 | ₩214,610 | ₩214,744 | ₩212,007 | ₩212,249 | -1.10% | 145.5만 |
|---|
| 2026.06.04 | ₩214,355 | ₩215,320 | ₩213,630 | ₩215,146 | +0.37% | 128.2만 |
|---|
| 2026.06.03 | ₩215,817 | ₩216,340 | ₩215,119 | ₩215,253 | -0.26% | 105.2만 |
|---|
| 2026.06.02 | ₩214,516 | ₩216,313 | ₩214,395 | ₩216,179 | +0.78% | 110.3만 |
|---|
| 2026.06.01 | ₩212,785 | ₩213,939 | ₩212,182 | ₩213,523 | +0.35% | 118.9만 |
|---|
| 2026.05.29 | ₩213,067 | ₩213,563 | ₩212,732 | ₩213,523 | +0.21% | 91만 |
|---|
| 2026.05.28 | ₩212,316 | ₩213,027 | ₩211,592 | ₩212,356 | +0.02% | 107.6만 |
|---|
| 2026.05.27 | ₩212,893 | ₩213,349 | ₩212,262 | ₩212,423 | -0.22% | 87만 |
|---|
| 2026.05.26 | ₩213,550 | ₩214,180 | ₩212,638 | ₩212,839 | -0.33% | 140.2만 |
|---|
| 2026.05.22 | ₩211,927 | ₩213,215 | ₩211,404 | ₩212,866 | +0.44% | 84만 |
|---|
| 2026.05.21 | ₩209,754 | ₩210,961 | ₩209,030 | ₩210,921 | +0.56% | 107.7만 |
|---|
| 2026.05.20 | ₩209,244 | ₩210,733 | ₩208,708 | ₩210,250 | +0.48% | 96.6만 |
|---|
| 2026.05.19 | ₩208,909 | ₩210,103 | ₩208,359 | ₩209,124 | +0.10% | 79.5만 |
|---|
| 2026.05.18 | ₩208,949 | ₩210,210 | ₩208,466 | ₩210,089 | +0.55% | 106.7만 |
|---|
| 2026.05.15 | ₩210,398 | ₩210,425 | ₩208,802 | ₩208,922 | -0.70% | 107.9만 |
|---|
| 2026.05.14 | ₩209,875 | ₩211,431 | ₩209,593 | ₩210,908 | +0.49% | 95.4만 |
|---|
| 2026.05.13 | ₩208,654 | ₩209,083 | ₩207,916 | ₩208,761 | +0.05% | 78.2만 |
|---|
| 2026.05.12 | ₩208,963 | ₩209,513 | ₩207,568 | ₩209,191 | +0.11% | 113.4만 |
|---|
| 2026.05.11 | ₩209,070 | ₩209,446 | ₩208,560 | ₩208,990 | -0.04% | 121.3만 |
|---|
| 2026.05.08 | ₩209,177 | ₩209,244 | ₩208,238 | ₩208,520 | -0.31% | 95.6만 |
|---|
| 2026.05.07 | ₩209,875 | ₩210,036 | ₩207,675 | ₩208,118 | -0.84% | 102.9만 |
|---|
| 2026.05.06 | ₩210,559 | ₩211,122 | ₩209,835 | ₩210,519 | -0.02% | 91.5만 |
|---|
| 2026.05.05 | ₩208,721 | ₩210,411 | ₩208,292 | ₩209,687 | +0.46% | 105.8만 |
|---|
| 2026.05.04 | ₩209,030 | ₩209,754 | ₩207,742 | ₩208,225 | -0.39% | 110.8만 |
|---|
| 2026.05.01 | ₩211,082 | ₩211,229 | ₩209,875 | ₩209,928 | -0.55% | 118.5만 |
|---|
| 2026.04.30 | ₩207,514 | ₩211,055 | ₩207,286 | ₩210,841 | +1.60% | 93.7만 |
|---|
| 2026.04.29 | ₩207,031 | ₩207,501 | ₩206,361 | ₩207,232 | +0.10% | 83만 |
|---|
| 2026.04.28 | ₩207,635 | ₩208,104 | ₩206,656 | ₩206,951 | -0.33% | 101.9만 |
|---|
| 2026.04.27 | ₩207,635 | ₩208,829 | ₩207,152 | ₩207,367 | -0.13% | 105.9만 |
|---|
| 2026.04.24 | ₩209,137 | ₩209,244 | ₩207,313 | ₩207,836 | -0.62% | 88.1만 |
|---|
| 2026.04.23 | ₩207,970 | ₩209,486 | ₩207,554 | ₩209,016 | +0.50% | 104.5만 |
|---|
| 2026.04.22 | ₩208,091 | ₩208,507 | ₩207,192 | ₩207,662 | -0.21% | 97.6만 |
|---|
| 2026.04.21 | ₩208,520 | ₩208,708 | ₩206,696 | ₩207,031 | -0.71% | 97.3만 |
|---|
| 2026.04.20 | ₩207,930 | ₩208,601 | ₩207,675 | ₩208,010 | +0.04% | 110.6만 |
|---|
| 2026.04.17 | ₩206,562 | ₩208,708 | ₩206,495 | ₩208,051 | +0.72% | 125.4만 |
|---|
| 2026.04.16 | ₩205,234 | ₩206,468 | ₩205,220 | ₩206,334 | +0.54% | 105.6만 |
|---|
| 2026.04.15 | ₩205,811 | ₩205,958 | ₩204,657 | ₩205,287 | -0.25% | 105.6만 |
|---|
| 2026.04.14 | ₩204,966 | ₩205,690 | ₩204,201 | ₩205,381 | +0.20% | 96.6만 |
|---|
| 2026.04.13 | ₩203,356 | ₩205,489 | ₩203,182 | ₩205,475 | +1.04% | 104.9만 |
|---|
| 2026.04.10 | ₩205,140 | ₩205,234 | ₩203,691 | ₩203,960 | -0.58% | 75.6만 |
|---|
| 2026.04.09 | ₩203,343 | ₩205,341 | ₩203,276 | ₩204,778 | +0.71% | 93.8만 |
|---|
| 2026.04.08 | ₩202,498 | ₩204,027 | ₩202,256 | ₩204,000 | +0.74% | 118.5만 |
|---|
| 2026.04.07 | ₩199,681 | ₩200,204 | ₩198,957 | ₩199,976 | +0.15% | 112.3만 |
|---|
| 2026.04.06 | ₩198,447 | ₩199,466 | ₩198,152 | ₩199,439 | +0.50% | 116.5만 |
|---|
| 2026.04.02 | ₩197,132 | ₩199,399 | ₩196,904 | ₩198,661 | +0.78% | 117만 |
|---|
| 2026.04.01 | ₩199,144 | ₩199,439 | ₩198,152 | ₩198,447 | -0.35% | 206.7만 |
|---|
| 2026.03.31 | ₩197,038 | ₩199,050 | ₩196,167 | ₩198,648 | +0.82% | 227.4만 |
|---|
| 2026.03.30 | ₩196,931 | ₩197,266 | ₩194,423 | ₩195,134 | -0.91% | 180.9만 |
|---|
| 2026.03.27 | ₩197,052 | ₩197,454 | ₩195,000 | ₩195,429 | -0.82% | 165만 |
|---|
| 2026.03.26 | ₩197,696 | ₩199,185 | ₩197,320 | ₩197,468 | -0.12% | 143.7만 |
|---|
| 2026.03.25 | ₩198,930 | ₩199,506 | ₩197,723 | ₩198,635 | -0.15% | 180.6만 |
|---|
| 2026.03.24 | ₩195,536 | ₩198,661 | ₩195,295 | ₩197,655 | +1.08% | 251.4만 |
|---|
| 2026.03.23 | ₩197,186 | ₩198,635 | ₩196,341 | ₩196,743 | -0.22% | 345.3만 |
|---|
| 2026.03.20 | ₩196,703 | ₩197,334 | ₩194,114 | ₩194,718 | -1.01% | 297.3만 |
|---|
| 2026.03.19 | ₩196,918 | ₩199,010 | ₩196,636 | ₩197,857 | +0.48% | 183.8만 |
|---|
| 2026.03.18 | ₩199,869 | ₩200,378 | ₩197,776 | ₩197,857 | -1.01% | 202.9만 |
|---|
| 2026.03.17 | ₩201,800 | ₩202,001 | ₩200,499 | ₩200,620 | -0.58% | 140만 |
|---|
| 2026.03.16 | ₩200,794 | ₩201,237 | ₩199,989 | ₩200,365 | -0.21% | 249.5만 |
|---|
| 2026.03.13 | ₩200,593 | ₩201,384 | ₩198,889 | ₩199,091 | -0.75% | 185.8만 |
|---|
| 2026.03.12 | ₩199,949 | ₩201,170 | ₩199,413 | ₩199,506 | -0.22% | 200.1만 |
|---|
| 2026.03.11 | ₩201,787 | ₩202,162 | ₩200,620 | ₩201,585 | -0.10% | 126.2만 |
|---|
| 2026.03.10 | ₩202,712 | ₩204,295 | ₩201,854 | ₩202,149 | -0.28% | 147.7만 |
|---|
| 2026.03.09 | ₩200,553 | ₩203,436 | ₩199,104 | ₩202,833 | +1.14% | 217.8만 |
|---|
| 2026.03.06 | ₩201,746 | ₩202,793 | ₩200,298 | ₩202,189 | +0.22% | 188.7만 |
|---|
| 2026.03.05 | ₩205,113 | ₩205,770 | ₩202,565 | ₩203,973 | -0.56% | 228.9만 |
|---|
| 2026.03.04 | ₩205,837 | ₩206,468 | ₩204,496 | ₩206,025 | +0.09% | 208.3만 |
|---|
| 2026.03.03 | ₩205,180 | ₩206,334 | ₩202,766 | ₩205,596 | +0.20% | 267.7만 |
|---|
| 2026.03.02 | ₩206,897 | ₩208,520 | ₩206,441 | ₩207,984 | +0.53% | 205.5만 |
|---|
| 2026.02.27 | ₩206,602 | ₩208,144 | ₩205,985 | ₩207,970 | +0.66% | 137.4만 |
|---|
| 2026.02.26 | ₩208,024 | ₩208,694 | ₩206,589 | ₩207,809 | -0.10% | 149.6만 |
|---|
| 2026.02.25 | ₩208,064 | ₩208,332 | ₩206,709 | ₩207,943 | -0.06% | 107.2만 |
|---|
| 2026.02.24 | ₩206,562 | ₩207,635 | ₩206,159 | ₩207,447 | +0.43% | 136.7만 |
|---|
| 2026.02.23 | ₩208,144 | ₩209,593 | ₩206,387 | ₩206,964 | -0.57% | 163.9만 |
|---|
| 2026.02.20 | ₩207,702 | ₩209,204 | ₩207,085 | ₩208,654 | +0.46% | 153.3만 |
|---|
| 2026.02.19 | ₩208,466 | ₩208,922 | ₩207,420 | ₩208,171 | -0.14% | 128.1만 |
|---|
| 2026.02.18 | ₩208,426 | ₩209,405 | ₩207,984 | ₩208,708 | +0.14% | 128.7만 |
|---|
| 2026.02.17 | ₩208,627 | ₩209,285 | ₩206,817 | ₩208,077 | -0.26% | 183.9만 |
|---|
| 2026.02.13 | ₩206,656 | ₩209,325 | ₩206,387 | ₩208,399 | +0.84% | 167.2만 |
|---|
| 2026.02.12 | ₩210,103 | ₩210,975 | ₩207,152 | ₩207,353 | -1.31% | 220.9만 |
|---|
| 2026.02.11 | ₩209,835 | ₩210,358 | ₩208,976 | ₩209,915 | +0.04% | 138.9만 |
|---|
| 2026.02.10 | ₩209,110 | ₩209,714 | ₩208,654 | ₩208,775 | -0.16% | 135.1만 |
|---|
| 2026.02.09 | ₩207,970 | ₩209,298 | ₩207,809 | ₩208,896 | +0.45% | 157.4만 |
|---|
| 2026.02.06 | ₩205,502 | ₩208,815 | ₩205,502 | ₩208,533 | +1.48% | 163.4만 |
|---|
| 2026.02.05 | ₩204,496 | ₩205,422 | ₩203,450 | ₩203,866 | -0.31% | 224.5만 |
|---|
| 2026.02.04 | ₩204,255 | ₩205,462 | ₩203,772 | ₩204,939 | +0.33% | 212.5만 |
|---|
| 2026.02.03 | ₩202,591 | ₩204,429 | ₩201,827 | ₩203,799 | +0.60% | 216.7만 |
|---|
| 2026.02.02 | ₩200,620 | ₩202,793 | ₩200,512 | ₩202,578 | +0.98% | 164.5만 |
|---|
| 2026.01.30 | ₩199,936 | ₩201,331 | ₩199,064 | ₩201,143 | +0.60% | 178.6만 |
|---|
| 2026.01.29 | ₩200,593 | ₩201,867 | ₩199,345 | ₩200,499 | -0.05% | 179만 |
|---|
| 2026.01.28 | ₩199,587 | ₩200,164 | ₩198,742 | ₩199,439 | -0.07% | 136.2만 |
|---|
| 2026.01.27 | ₩198,594 | ₩199,439 | ₩198,246 | ₩199,319 | +0.36% | 110.6만 |
|---|
| 2026.01.26 | ₩198,554 | ₩199,399 | ₩198,527 | ₩199,064 | +0.26% | 130.7만 |
|---|
| 2026.01.23 | ₩198,742 | ₩198,863 | ₩197,360 | ₩198,098 | -0.32% | 196.8만 |
|---|
| 2026.01.22 | ₩199,386 | ₩200,150 | ₩198,916 | ₩199,104 | -0.14% | 141.3만 |
|---|
| 2026.01.21 | ₩197,334 | ₩199,480 | ₩197,266 | ₩198,889 | +0.79% | 211.5만 |
|---|
| 2026.01.20 | ₩197,723 | ₩198,366 | ₩196,274 | ₩196,596 | -0.57% | 215.6만 |
|---|
| 2026.01.16 | ₩199,547 | ₩199,922 | ₩199,131 | ₩199,681 | +0.07% | 149.7만 |
|---|
| 2026.01.15 | ₩199,158 | ₩200,097 | ₩198,796 | ₩199,466 | +0.15% | 196.5만 |
|---|
| 2026.01.14 | ₩197,427 | ₩198,648 | ₩197,280 | ₩198,608 | +0.60% | 144.3만 |
|---|
| 2026.01.13 | ₩198,407 | ₩198,728 | ₩197,521 | ₩197,964 | -0.22% | 133만 |
|---|
| 2026.01.12 | ₩196,931 | ₩198,165 | ₩196,636 | ₩198,031 | +0.56% | 212.3만 |
|---|
| 2026.01.09 | ₩196,730 | ₩197,910 | ₩196,609 | ₩197,521 | +0.40% | 136.6만 |
|---|
| 2026.01.08 | ₩194,369 | ₩196,582 | ₩194,289 | ₩196,287 | +0.99% | 157.3만 |
|---|
| 2026.01.07 | ₩196,958 | ₩196,958 | ₩194,477 | ₩194,624 | -1.18% | 147.6만 |
|---|
| 2026.01.06 | ₩195,536 | ₩197,226 | ₩195,415 | ₩196,851 | +0.67% | 195.8만 |
|---|
| 2026.01.05 | ₩194,906 | ₩195,979 | ₩194,584 | ₩195,590 | +0.35% | 232.3만 |
|---|
| 2026.01.02 | ₩193,162 | ₩194,477 | ₩192,223 | ₩194,168 | +0.52% | 195.6만 |
|---|
| 2025.12.31 | ₩193,873 | ₩193,873 | ₩192,465 | ₩192,505 | -0.71% | 144.4만 |
|---|
| 2025.12.30 | ₩194,195 | ₩194,436 | ₩193,752 | ₩193,886 | -0.16% | 127만 |
|---|
| 2025.12.29 | ₩194,369 | ₩194,691 | ₩193,860 | ₩194,088 | -0.14% | 141.7만 |
|---|
| 2025.12.26 | ₩194,557 | ₩194,772 | ₩193,980 | ₩194,611 | +0.03% | 121.7만 |
|---|
| 2025.12.24 | ₩193,806 | ₩194,866 | ₩193,685 | ₩194,570 | +0.39% | 72.5만 |
|---|
| 2025.12.23 | ₩193,283 | ₩194,020 | ₩193,149 | ₩193,685 | +0.21% | 184.8만 |
|---|
| 2025.12.22 | ₩192,840 | ₩193,658 | ₩192,719 | ₩193,484 | +0.33% | 218.9만 |
|---|
| 2025.12.19 | ₩191,673 | ₩192,786 | ₩191,579 | ₩192,250 | +0.30% | 153.3만 |
|---|
| 2025.12.18 | ₩193,940 | ₩194,262 | ₩192,424 | ₩192,894 | -0.54% | 156.3만 |
|---|
| 2025.12.17 | ₩194,181 | ₩194,530 | ₩192,626 | ₩193,229 | -0.49% | 135.3만 |
|---|
| 2025.12.16 | ₩195,442 | ₩195,697 | ₩193,243 | ₩193,739 | -0.87% | 170.6만 |
|---|
| 2025.12.15 | ₩196,609 | ₩196,810 | ₩195,040 | ₩195,697 | -0.46% | 204.4만 |
|---|
| 2025.12.12 | ₩197,562 | ₩197,682 | ₩195,268 | ₩195,845 | -0.87% | 215.4만 |
|---|
| 2025.12.11 | ₩196,609 | ₩198,353 | ₩196,609 | ₩198,232 | +0.83% | 172.4만 |
|---|
| 2025.12.10 | ₩194,235 | ₩197,266 | ₩194,061 | ₩196,891 | +1.37% | 180.6만 |
|---|
| 2025.12.09 | ₩194,316 | ₩195,429 | ₩194,034 | ₩194,128 | -0.10% | 179.6만 |
|---|
| 2025.12.08 | ₩195,268 | ₩195,268 | ₩194,007 | ₩194,195 | -0.55% | 144.7만 |
|---|
| 2025.12.05 | ₩194,731 | ₩195,791 | ₩194,611 | ₩194,772 | +0.02% | 110.9만 |
|---|
| 2025.12.04 | ₩194,530 | ₩195,000 | ₩194,074 | ₩194,637 | +0.06% | 174만 |
|---|
| 2025.12.03 | ₩192,813 | ₩194,758 | ₩192,800 | ₩194,584 | +0.92% | 114.7만 |
|---|
| 2025.12.02 | ₩193,350 | ₩193,350 | ₩191,955 | ₩192,532 | -0.42% | 113.7만 |
|---|
| 2025.12.01 | ₩193,953 | ₩194,570 | ₩193,001 | ₩193,135 | -0.42% | 139.3만 |
|---|
| 2025.11.28 | ₩193,819 | ₩195,080 | ₩193,752 | ₩195,080 | +0.65% | 62.5만 |
|---|
| 2025.11.26 | ₩192,049 | ₩194,275 | ₩192,022 | ₩193,672 | +0.85% | 117.1만 |
|---|
| 2025.11.25 | ₩190,090 | ₩192,223 | ₩189,634 | ₩191,955 | +0.98% | 116.4만 |
|---|
| 2025.11.24 | ₩188,454 | ₩189,930 | ₩188,025 | ₩189,420 | +0.51% | 132.8만 |
|---|
| 2025.11.21 | ₩186,469 | ₩189,058 | ₩185,946 | ₩187,918 | +0.78% | 242.2만 |
|---|
| 2025.11.20 | ₩189,058 | ₩190,131 | ₩185,570 | ₩185,678 | -1.79% | 270.7만 |
|---|
| 2025.11.19 | ₩187,032 | ₩188,078 | ₩186,536 | ₩187,368 | +0.18% | 148.4만 |
|---|
| 2025.11.18 | ₩186,777 | ₩188,387 | ₩186,335 | ₩187,126 | +0.19% | 256.3만 |
|---|
| 2025.11.17 | ₩188,883 | ₩189,621 | ₩186,657 | ₩187,166 | -0.91% | 176.2만 |
|---|
| 2025.11.14 | ₩188,561 | ₩189,862 | ₩187,757 | ₩189,138 | +0.31% | 175.1만 |
|---|
| 2025.11.13 | ₩191,485 | ₩191,713 | ₩189,192 | ₩189,460 | -1.06% | 201.2만 |
|---|
| 2025.11.12 | ₩191,016 | ₩192,210 | ₩191,003 | ₩191,633 | +0.32% | 130.7만 |
|---|
| 2025.11.11 | ₩189,460 | ₩191,137 | ₩189,393 | ₩190,573 | +0.59% | 115.3만 |
|---|
| 2025.11.10 | ₩188,803 | ₩189,487 | ₩187,663 | ₩189,165 | +0.19% | 156.1만 |
|---|
| 2025.11.07 | ₩187,099 | ₩188,146 | ₩186,080 | ₩188,146 | +0.56% | 177만 |
|---|
| 2025.11.06 | ₩187,555 | ₩188,186 | ₩186,858 | ₩187,207 | -0.19% | 182.2만 |
|---|
| 2025.11.05 | ₩186,415 | ₩188,387 | ₩186,415 | ₩187,663 | +0.67% | 133.3만 |
|---|
| 2025.11.04 | ₩186,469 | ₩187,408 | ₩186,093 | ₩186,657 | +0.10% | 164.8만 |
|---|
| 2025.11.03 | ₩188,535 | ₩188,548 | ₩186,214 | ₩187,421 | -0.59% | 173.3만 |
|---|
| 2025.10.31 | ₩188,293 | ₩189,071 | ₩187,515 | ₩188,561 | +0.14% | 216.5만 |
|---|
| 2025.10.30 | ₩188,830 | ₩190,278 | ₩188,749 | ₩188,924 | +0.05% | 315만 |
|---|
| 2025.10.29 | ₩190,050 | ₩190,681 | ₩188,695 | ₩189,675 | -0.20% | 264.4만 |
|---|
| 2025.10.28 | ₩190,909 | ₩191,096 | ₩190,050 | ₩190,292 | -0.32% | 165.6만 |
|---|
| 2025.10.27 | ₩190,667 | ₩191,123 | ₩190,265 | ₩191,016 | +0.18% | 155.5만 |
|---|
| 2025.10.24 | ₩190,305 | ₩190,667 | ₩189,862 | ₩189,956 | -0.18% | 143.5만 |
|---|
| 2025.10.23 | ₩189,031 | ₩189,312 | ₩188,293 | ₩189,017 | -0.01% | 138만 |
|---|
| 2025.10.22 | ₩189,125 | ₩189,312 | ₩187,743 | ₩188,561 | -0.30% | 200.1만 |
|---|
| 2025.10.21 | ₩189,460 | ₩189,849 | ₩188,763 | ₩189,098 | -0.19% | 152.4만 |
|---|
| 2025.10.20 | ₩188,816 | ₩189,581 | ₩188,655 | ₩189,433 | +0.33% | 144.3만 |
|---|
| 2025.10.17 | ₩187,180 | ₩188,213 | ₩186,684 | ₩187,931 | +0.40% | 226.8만 |
|---|
| 2025.10.16 | ₩189,514 | ₩189,608 | ₩186,509 | ₩187,099 | -1.27% | 279.5만 |
|---|
| 2025.10.15 | ₩189,473 | ₩190,560 | ₩187,689 | ₩189,004 | -0.25% | 166.3만 |
|---|
| 2025.10.14 | ₩185,986 | ₩189,178 | ₩185,463 | ₩188,494 | +1.35% | 214만 |
|---|
| 2025.10.13 | ₩186,563 | ₩187,622 | ₩186,053 | ₩187,180 | +0.33% | 167.6만 |
|---|
| 2025.10.10 | ₩188,736 | ₩189,058 | ₩184,323 | ₩184,390 | -2.30% | 205.5만 |
|---|