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 | ₩212,215 | ₩213,208 | ₩212,081 | ₩212,966 | +0.35% | 93.6만 |
| 2026.10.08 | ₩210,619 | ₩212,403 | ₩210,619 | ₩212,296 | +0.80% | 90.8만 |
| 2026.10.07 | ₩211,464 | ₩211,786 | ₩210,713 | ₩211,222 | -0.11% | 99.4만 |
| 2026.10.06 | ₩211,182 | ₩212,778 | ₩211,155 | ₩212,457 | +0.60% | 112만 |
| 2026.10.05 | ₩209,854 | ₩210,994 | ₩208,459 | ₩210,659 | +0.38% | 135.9만 |
| 2026.10.02 | ₩209,344 | ₩210,324 | ₩209,049 | ₩209,894 | +0.26% | 123만 |
| 2026.10.01 | ₩208,204 | ₩208,741 | ₩206,916 | ₩208,405 | +0.10% | 173.2만 |
| 2026.09.30 | ₩210,283 | ₩210,659 | ₩208,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,204 |
| -0.99% |
| 113.5만 |
| 2026.09.29 | ₩210,109 | ₩210,699 | ₩209,317 | ₩209,908 | -0.10% | 97.9만 |
|---|
| 2026.09.28 | ₩211,048 | ₩211,263 | ₩210,015 | ₩210,283 | -0.36% | 116.5만 |
|---|
| 2026.09.25 | ₩210,672 | ₩211,786 | ₩210,122 | ₩211,531 | +0.41% | 95.3만 |
|---|
| 2026.09.24 | ₩211,263 | ₩211,571 | ₩210,283 | ₩210,511 | -0.36% | 107.1만 |
|---|
| 2026.09.23 | ₩212,591 | ₩213,020 | ₩211,343 | ₩211,504 | -0.51% | 152.4만 |
|---|
| 2026.09.22 | ₩214,214 | ₩214,268 | ₩212,671 | ₩212,913 | -0.61% | 156.8만 |
|---|
| 2026.09.21 | ₩214,442 | ₩214,697 | ₩213,100 | ₩213,879 | -0.26% | 169만 |
|---|
| 2026.09.18 | ₩213,758 | ₩214,133 | ₩213,047 | ₩213,650 | -0.05% | 130.5만 |
|---|
| 2026.09.17 | ₩215,985 | ₩216,012 | ₩214,871 | ₩215,448 | -0.25% | 100.1만 |
|---|
| 2026.09.16 | ₩216,655 | ₩216,723 | ₩213,020 | ₩214,348 | -1.07% | 130.2만 |
|---|
| 2026.09.15 | ₩216,884 | ₩216,964 | ₩215,944 | ₩216,575 | -0.14% | 92.6만 |
|---|
| 2026.09.14 | ₩218,010 | ₩218,386 | ₩216,803 | ₩216,964 | -0.48% | 109.5만 |
|---|
| 2026.09.11 | ₩218,963 | ₩219,339 | ₩218,158 | ₩218,560 | -0.18% | 84.9만 |
|---|
| 2026.09.10 | ₩218,024 | ₩218,171 | ₩216,924 | ₩217,098 | -0.42% | 114.8만 |
|---|
| 2026.09.09 | ₩219,124 | ₩219,204 | ₩217,809 | ₩218,252 | -0.40% | 103.9만 |
|---|
| 2026.09.08 | ₩220,023 | ₩220,412 | ₩219,204 | ₩219,365 | -0.30% | 123.5만 |
|---|
| 2026.09.04 | ₩220,197 | ₩220,895 | ₩220,076 | ₩220,318 | +0.05% | 82.3만 |
|---|
| 2026.09.03 | ₩220,667 | ₩221,431 | ₩219,258 | ₩221,203 | +0.24% | 149.5만 |
|---|
| 2026.09.02 | ₩219,634 | ₩220,868 | ₩219,419 | ₩220,398 | +0.35% | 134.6만 |
|---|
| 2026.09.01 | ₩219,889 | ₩220,170 | ₩218,641 | ₩219,084 | -0.37% | 175.5만 |
|---|
| 2026.08.31 | ₩220,050 | ₩220,439 | ₩219,419 | ₩219,835 | -0.10% | 136.4만 |
|---|
| 2026.08.28 | ₩221,203 | ₩221,391 | ₩219,808 | ₩220,345 | -0.39% | 88.2만 |
|---|
| 2026.08.27 | ₩220,532 | ₩221,015 | ₩219,902 | ₩220,559 | +0.01% | 97.7만 |
|---|
| 2026.08.26 | ₩220,935 | ₩221,767 | ₩220,734 | ₩221,337 | +0.18% | 80만 |
|---|
| 2026.08.25 | ₩221,512 | ₩221,726 | ₩220,519 | ₩221,136 | -0.17% | 81.7만 |
|---|
| 2026.08.24 | ₩221,324 | ₩221,995 | ₩220,962 | ₩221,472 | +0.07% | 100.1만 |
|---|
| 2026.08.21 | ₩221,150 | ₩221,887 | ₩221,109 | ₩221,311 | +0.07% | 94.6만 |
|---|
| 2026.08.20 | ₩221,351 | ₩222,142 | ₩219,915 | ₩220,009 | -0.61% | 91.5만 |
|---|
| 2026.08.19 | ₩222,907 | ₩223,430 | ₩221,633 | ₩221,807 | -0.49% | 82.1만 |
|---|
| 2026.08.18 | ₩222,625 | ₩222,974 | ₩222,022 | ₩222,089 | -0.24% | 87.6만 |
|---|
| 2026.08.17 | ₩222,961 | ₩223,336 | ₩222,209 | ₩222,263 | -0.31% | 107.1만 |
|---|
| 2026.08.14 | ₩223,900 | ₩224,007 | ₩223,108 | ₩223,390 | -0.23% | 76.7만 |
|---|
| 2026.08.13 | ₩223,859 | ₩224,852 | ₩223,605 | ₩224,074 | +0.10% | 88.6만 |
|---|
| 2026.08.12 | ₩223,578 | ₩223,806 | ₩222,826 | ₩223,591 | +0.01% | 81.6만 |
|---|
| 2026.08.11 | ₩222,880 | ₩223,698 | ₩222,706 | ₩222,880 | 0.00% | 87.7만 |
|---|
| 2026.08.10 | ₩222,129 | ₩222,987 | ₩222,048 | ₩222,773 | +0.29% | 91.1만 |
|---|
| 2026.08.07 | ₩221,257 | ₩222,290 | ₩220,425 | ₩222,196 | +0.42% | 89만 |
|---|
| 2026.08.06 | ₩222,585 | ₩222,773 | ₩220,801 | ₩221,042 | -0.69% | 87.8만 |
|---|
| 2026.08.05 | ₩222,491 | ₩222,746 | ₩221,069 | ₩221,525 | -0.43% | 112.3만 |
|---|
| 2026.08.04 | ₩218,923 | ₩222,142 | ₩218,587 | ₩221,753 | +1.29% | 167.8만 |
|---|
| 2026.08.03 | ₩217,595 | ₩218,493 | ₩216,991 | ₩218,386 | +0.36% | 189.2만 |
|---|
| 2026.07.31 | ₩217,460 | ₩217,890 | ₩215,515 | ₩217,273 | -0.09% | 152.7만 |
|---|
| 2026.07.30 | ₩217,071 | ₩217,366 | ₩215,180 | ₩217,273 | +0.09% | 169.4만 |
|---|
| 2026.07.29 | ₩219,741 | ₩220,023 | ₩216,790 | ₩216,884 | -1.30% | 116만 |
|---|
| 2026.07.28 | ₩219,271 | ₩220,546 | ₩219,030 | ₩219,795 | +0.24% | 118.3만 |
|---|
| 2026.07.27 | ₩218,560 | ₩219,379 | ₩217,675 | ₩218,306 | -0.12% | 111.9만 |
|---|
| 2026.07.24 | ₩216,629 | ₩218,252 | ₩216,387 | ₩217,635 | +0.46% | 142.5만 |
|---|
| 2026.07.23 | ₩215,877 | ₩216,924 | ₩215,515 | ₩216,360 | +0.22% | 88.1만 |
|---|
| 2026.07.22 | ₩215,743 | ₩217,232 | ₩215,649 | ₩216,857 | +0.52% | 85.3만 |
|---|
| 2026.07.21 | ₩214,737 | ₩215,488 | ₩213,677 | ₩215,314 | +0.27% | 84.9만 |
|---|
| 2026.07.20 | ₩215,327 | ₩215,784 | ₩213,691 | ₩213,852 | -0.69% | 139.1만 |
|---|
| 2026.07.17 | ₩215,220 | ₩216,924 | ₩214,590 | ₩214,858 | -0.17% | 119.7만 |
|---|
| 2026.07.16 | ₩214,885 | ₩216,079 | ₩214,710 | ₩215,784 | +0.42% | 103.1만 |
|---|
| 2026.07.15 | ₩215,220 | ₩215,837 | ₩214,200 | ₩214,777 | -0.21% | 112.7만 |
|---|
| 2026.07.14 | ₩216,079 | ₩216,454 | ₩214,858 | ₩214,885 | -0.55% | 144.1만 |
|---|
| 2026.07.13 | ₩216,602 | ₩216,884 | ₩215,435 | ₩215,797 | -0.37% | 159.9만 |
|---|
| 2026.07.10 | ₩215,757 | ₩216,360 | ₩215,233 | ₩216,065 | +0.14% | 135.4만 |
|---|
| 2026.07.09 | ₩215,166 | ₩216,199 | ₩214,885 | ₩215,381 | +0.10% | 93.5만 |
|---|
| 2026.07.08 | ₩215,166 | ₩215,341 | ₩214,294 | ₩214,361 | -0.37% | 128.1만 |
|---|
| 2026.07.07 | ₩215,757 | ₩216,414 | ₩215,153 | ₩215,502 | -0.12% | 101.6만 |
|---|
| 2026.07.06 | ₩214,831 | ₩215,180 | ₩214,120 | ₩214,831 | 0.00% | 127.3만 |
|---|
| 2026.07.02 | ₩213,436 | ₩214,294 | ₩212,322 | ₩213,946 | +0.24% | 149.7만 |
|---|
| 2026.07.01 | ₩211,558 | ₩213,436 | ₩211,383 | ₩212,282 | +0.34% | 171.8만 |
|---|
| 2026.06.30 | ₩212,550 | ₩212,993 | ₩211,786 | ₩212,000 | -0.26% | 108.1만 |
|---|
| 2026.06.29 | ₩212,778 | ₩213,530 | ₩211,625 | ₩212,564 | -0.10% | 142.1만 |
|---|
| 2026.06.26 | ₩212,685 | ₩213,449 | ₩212,014 | ₩212,255 | -0.20% | 125.6만 |
|---|
| 2026.06.25 | ₩213,020 | ₩215,220 | ₩212,926 | ₩213,235 | +0.10% | 142만 |
|---|
| 2026.06.24 | ₩212,242 | ₩212,846 | ₩211,169 | ₩211,947 | -0.14% | 264.2만 |
|---|
| 2026.06.23 | ₩211,303 | ₩212,644 | ₩210,645 | ₩212,135 | +0.39% | 237.2만 |
|---|
| 2026.06.22 | ₩212,644 | ₩213,261 | ₩212,202 | ₩212,483 | -0.08% | 169.8만 |
|---|
| 2026.06.18 | ₩213,852 | ₩213,905 | ₩212,041 | ₩212,242 | -0.75% | 274.6만 |
|---|
| 2026.06.17 | ₩215,193 | ₩216,602 | ₩212,778 | ₩213,409 | -0.83% | 163.2만 |
|---|
| 2026.06.16 | ₩215,784 | ₩216,427 | ₩214,979 | ₩215,207 | -0.27% | 97.4만 |
|---|
| 2026.06.15 | ₩215,998 | ₩216,334 | ₩214,952 | ₩215,260 | -0.34% | 138.9만 |
|---|
| 2026.06.12 | ₩214,187 | ₩215,663 | ₩213,624 | ₩215,086 | +0.42% | 113.6만 |
|---|
| 2026.06.11 | ₩211,665 | ₩214,281 | ₩211,397 | ₩213,369 | +0.80% | 174.9만 |
|---|
| 2026.06.10 | ₩212,658 | ₩213,288 | ₩210,766 | ₩210,900 | -0.83% | 138.3만 |
|---|
| 2026.06.09 | ₩213,047 | ₩213,986 | ₩210,283 | ₩213,087 | +0.02% | 121.3만 |
|---|
| 2026.06.08 | ₩213,288 | ₩213,691 | ₩211,813 | ₩212,121 | -0.55% | 130만 |
|---|
| 2026.06.05 | ₩214,643 | ₩214,777 | ₩212,041 | ₩212,282 | -1.10% | 145.5만 |
|---|
| 2026.06.04 | ₩214,388 | ₩215,354 | ₩213,664 | ₩215,180 | +0.37% | 128.2만 |
|---|
| 2026.06.03 | ₩215,851 | ₩216,374 | ₩215,153 | ₩215,287 | -0.26% | 105.2만 |
|---|
| 2026.06.02 | ₩214,549 | ₩216,347 | ₩214,429 | ₩216,213 | +0.78% | 110.3만 |
|---|
| 2026.06.01 | ₩212,819 | ₩213,972 | ₩212,215 | ₩213,557 | +0.35% | 118.9만 |
|---|
| 2026.05.29 | ₩213,100 | ₩213,597 | ₩212,765 | ₩213,557 | +0.21% | 91만 |
|---|
| 2026.05.28 | ₩212,349 | ₩213,060 | ₩211,625 | ₩212,389 | +0.02% | 107.6만 |
|---|
| 2026.05.27 | ₩212,926 | ₩213,382 | ₩212,296 | ₩212,457 | -0.22% | 87만 |
|---|
| 2026.05.26 | ₩213,583 | ₩214,214 | ₩212,671 | ₩212,872 | -0.33% | 140.2만 |
|---|
| 2026.05.22 | ₩211,960 | ₩213,248 | ₩211,437 | ₩212,899 | +0.44% | 84만 |
|---|
| 2026.05.21 | ₩209,787 | ₩210,994 | ₩209,062 | ₩210,954 | +0.56% | 107.7만 |
|---|
| 2026.05.20 | ₩209,277 | ₩210,766 | ₩208,741 | ₩210,283 | +0.48% | 96.6만 |
|---|
| 2026.05.19 | ₩208,942 | ₩210,136 | ₩208,392 | ₩209,156 | +0.10% | 79.5만 |
|---|
| 2026.05.18 | ₩208,982 | ₩210,243 | ₩208,499 | ₩210,122 | +0.55% | 106.7만 |
|---|
| 2026.05.15 | ₩210,431 | ₩210,458 | ₩208,834 | ₩208,955 | -0.70% | 107.9만 |
|---|
| 2026.05.14 | ₩209,908 | ₩211,464 | ₩209,626 | ₩210,941 | +0.49% | 95.4만 |
|---|
| 2026.05.13 | ₩208,687 | ₩209,116 | ₩207,949 | ₩208,794 | +0.05% | 78.2만 |
|---|
| 2026.05.12 | ₩208,995 | ₩209,545 | ₩207,600 | ₩209,223 | +0.11% | 113.4만 |
|---|
| 2026.05.11 | ₩209,103 | ₩209,478 | ₩208,593 | ₩209,022 | -0.04% | 121.3만 |
|---|
| 2026.05.08 | ₩209,210 | ₩209,277 | ₩208,271 | ₩208,553 | -0.31% | 95.6만 |
|---|
| 2026.05.07 | ₩209,908 | ₩210,069 | ₩207,708 | ₩208,150 | -0.84% | 102.9만 |
|---|
| 2026.05.06 | ₩210,592 | ₩211,155 | ₩209,867 | ₩210,552 | -0.02% | 91.5만 |
|---|
| 2026.05.05 | ₩208,754 | ₩210,444 | ₩208,325 | ₩209,720 | +0.46% | 105.8만 |
|---|
| 2026.05.04 | ₩209,062 | ₩209,787 | ₩207,775 | ₩208,258 | -0.39% | 110.8만 |
|---|
| 2026.05.01 | ₩211,115 | ₩211,263 | ₩209,908 | ₩209,961 | -0.55% | 118.5만 |
|---|
| 2026.04.30 | ₩207,547 | ₩211,088 | ₩207,318 | ₩210,874 | +1.60% | 93.7만 |
|---|
| 2026.04.29 | ₩207,064 | ₩207,533 | ₩206,393 | ₩207,265 | +0.10% | 83만 |
|---|
| 2026.04.28 | ₩207,667 | ₩208,137 | ₩206,688 | ₩206,983 | -0.33% | 101.9만 |
|---|
| 2026.04.27 | ₩207,667 | ₩208,861 | ₩207,184 | ₩207,399 | -0.13% | 105.9만 |
|---|
| 2026.04.24 | ₩209,170 | ₩209,277 | ₩207,345 | ₩207,869 | -0.62% | 88.1만 |
|---|
| 2026.04.23 | ₩208,003 | ₩209,519 | ₩207,587 | ₩209,049 | +0.50% | 104.5만 |
|---|
| 2026.04.22 | ₩208,123 | ₩208,539 | ₩207,225 | ₩207,694 | -0.21% | 97.6만 |
|---|
| 2026.04.21 | ₩208,553 | ₩208,741 | ₩206,728 | ₩207,064 | -0.71% | 97.3만 |
|---|
| 2026.04.20 | ₩207,962 | ₩208,633 | ₩207,708 | ₩208,043 | +0.04% | 110.6만 |
|---|
| 2026.04.17 | ₩206,594 | ₩208,741 | ₩206,527 | ₩208,083 | +0.72% | 125.4만 |
|---|
| 2026.04.16 | ₩205,266 | ₩206,500 | ₩205,253 | ₩206,366 | +0.54% | 105.6만 |
|---|
| 2026.04.15 | ₩205,843 | ₩205,990 | ₩204,689 | ₩205,320 | -0.25% | 105.6만 |
|---|
| 2026.04.14 | ₩204,998 | ₩205,722 | ₩204,233 | ₩205,414 | +0.20% | 96.6만 |
|---|
| 2026.04.13 | ₩203,388 | ₩205,521 | ₩203,213 | ₩205,507 | +1.04% | 104.9만 |
|---|
| 2026.04.10 | ₩205,172 | ₩205,266 | ₩203,723 | ₩203,992 | -0.58% | 75.6만 |
|---|
| 2026.04.09 | ₩203,374 | ₩205,373 | ₩203,307 | ₩204,810 | +0.71% | 93.8만 |
|---|
| 2026.04.08 | ₩202,529 | ₩204,059 | ₩202,288 | ₩204,032 | +0.74% | 118.5만 |
|---|
| 2026.04.07 | ₩199,712 | ₩200,235 | ₩198,988 | ₩200,007 | +0.15% | 112.3만 |
|---|
| 2026.04.06 | ₩198,478 | ₩199,497 | ₩198,183 | ₩199,471 | +0.50% | 116.5만 |
|---|
| 2026.04.02 | ₩197,163 | ₩199,430 | ₩196,935 | ₩198,693 | +0.78% | 117만 |
|---|
| 2026.04.01 | ₩199,175 | ₩199,471 | ₩198,183 | ₩198,478 | -0.35% | 206.7만 |
|---|
| 2026.03.31 | ₩197,069 | ₩199,082 | ₩196,197 | ₩198,679 | +0.82% | 227.4만 |
|---|
| 2026.03.30 | ₩196,962 | ₩197,297 | ₩194,453 | ₩195,164 | -0.91% | 180.9만 |
|---|
| 2026.03.27 | ₩197,083 | ₩197,485 | ₩195,030 | ₩195,459 | -0.82% | 165만 |
|---|
| 2026.03.26 | ₩197,727 | ₩199,216 | ₩197,351 | ₩197,499 | -0.12% | 143.7만 |
|---|
| 2026.03.25 | ₩198,961 | ₩199,538 | ₩197,753 | ₩198,666 | -0.15% | 180.6만 |
|---|
| 2026.03.24 | ₩195,567 | ₩198,693 | ₩195,325 | ₩197,686 | +1.08% | 251.4만 |
|---|
| 2026.03.23 | ₩197,217 | ₩198,666 | ₩196,372 | ₩196,774 | -0.22% | 345.3만 |
|---|
| 2026.03.20 | ₩196,734 | ₩197,364 | ₩194,145 | ₩194,748 | -1.01% | 297.3만 |
|---|
| 2026.03.19 | ₩196,949 | ₩199,041 | ₩196,667 | ₩197,888 | +0.48% | 183.8만 |
|---|
| 2026.03.18 | ₩199,900 | ₩200,410 | ₩197,807 | ₩197,888 | -1.01% | 202.9만 |
|---|
| 2026.03.17 | ₩201,832 | ₩202,033 | ₩200,530 | ₩200,651 | -0.58% | 140만 |
|---|
| 2026.03.16 | ₩200,826 | ₩201,268 | ₩200,021 | ₩200,396 | -0.21% | 249.5만 |
|---|
| 2026.03.13 | ₩200,624 | ₩201,416 | ₩198,921 | ₩199,122 | -0.75% | 185.8만 |
|---|
| 2026.03.12 | ₩199,980 | ₩201,201 | ₩199,444 | ₩199,538 | -0.22% | 200.1만 |
|---|
| 2026.03.11 | ₩201,818 | ₩202,194 | ₩200,651 | ₩201,617 | -0.10% | 126.2만 |
|---|
| 2026.03.10 | ₩202,744 | ₩204,327 | ₩201,885 | ₩202,180 | -0.28% | 147.7만 |
|---|
| 2026.03.09 | ₩200,584 | ₩203,468 | ₩199,135 | ₩202,865 | +1.14% | 217.8만 |
|---|
| 2026.03.06 | ₩201,778 | ₩202,824 | ₩200,329 | ₩202,221 | +0.22% | 188.7만 |
|---|
| 2026.03.05 | ₩205,145 | ₩205,803 | ₩202,596 | ₩204,005 | -0.56% | 228.9만 |
|---|
| 2026.03.04 | ₩205,870 | ₩206,500 | ₩204,528 | ₩206,057 | +0.09% | 208.3만 |
|---|
| 2026.03.03 | ₩205,212 | ₩206,366 | ₩202,798 | ₩205,628 | +0.20% | 267.7만 |
|---|
| 2026.03.02 | ₩206,929 | ₩208,553 | ₩206,473 | ₩208,016 | +0.53% | 205.5만 |
|---|
| 2026.02.27 | ₩206,634 | ₩208,177 | ₩206,017 | ₩208,003 | +0.66% | 137.4만 |
|---|
| 2026.02.26 | ₩208,056 | ₩208,727 | ₩206,621 | ₩207,842 | -0.10% | 149.6만 |
|---|
| 2026.02.25 | ₩208,097 | ₩208,365 | ₩206,742 | ₩207,976 | -0.06% | 107.2만 |
|---|
| 2026.02.24 | ₩206,594 | ₩207,667 | ₩206,192 | ₩207,479 | +0.43% | 136.7만 |
|---|
| 2026.02.23 | ₩208,177 | ₩209,626 | ₩206,420 | ₩206,997 | -0.57% | 163.9만 |
|---|
| 2026.02.20 | ₩207,734 | ₩209,237 | ₩207,117 | ₩208,687 | +0.46% | 153.3만 |
|---|
| 2026.02.19 | ₩208,499 | ₩208,955 | ₩207,453 | ₩208,204 | -0.14% | 128.1만 |
|---|
| 2026.02.18 | ₩208,459 | ₩209,438 | ₩208,016 | ₩208,741 | +0.14% | 128.7만 |
|---|
| 2026.02.17 | ₩208,660 | ₩209,317 | ₩206,849 | ₩208,110 | -0.26% | 183.9만 |
|---|
| 2026.02.13 | ₩206,688 | ₩209,358 | ₩206,420 | ₩208,432 | +0.84% | 167.2만 |
|---|
| 2026.02.12 | ₩210,136 | ₩211,008 | ₩207,184 | ₩207,386 | -1.31% | 220.9만 |
|---|
| 2026.02.11 | ₩209,867 | ₩210,391 | ₩209,009 | ₩209,948 | +0.04% | 138.9만 |
|---|
| 2026.02.10 | ₩209,143 | ₩209,747 | ₩208,687 | ₩208,808 | -0.16% | 135.1만 |
|---|
| 2026.02.09 | ₩208,003 | ₩209,331 | ₩207,842 | ₩208,928 | +0.45% | 157.4만 |
|---|
| 2026.02.06 | ₩205,534 | ₩208,848 | ₩205,534 | ₩208,566 | +1.48% | 163.4만 |
|---|
| 2026.02.05 | ₩204,528 | ₩205,454 | ₩203,482 | ₩203,898 | -0.31% | 224.5만 |
|---|
| 2026.02.04 | ₩204,287 | ₩205,494 | ₩203,804 | ₩204,971 | +0.33% | 212.5만 |
|---|
| 2026.02.03 | ₩202,623 | ₩204,461 | ₩201,859 | ₩203,831 | +0.60% | 216.7만 |
|---|
| 2026.02.02 | ₩200,651 | ₩202,824 | ₩200,544 | ₩202,610 | +0.98% | 164.5만 |
|---|
| 2026.01.30 | ₩199,967 | ₩201,362 | ₩199,095 | ₩201,174 | +0.60% | 178.6만 |
|---|
| 2026.01.29 | ₩200,624 | ₩201,899 | ₩199,377 | ₩200,530 | -0.05% | 179만 |
|---|
| 2026.01.28 | ₩199,618 | ₩200,195 | ₩198,773 | ₩199,471 | -0.07% | 136.2만 |
|---|
| 2026.01.27 | ₩198,625 | ₩199,471 | ₩198,277 | ₩199,350 | +0.36% | 110.6만 |
|---|
| 2026.01.26 | ₩198,585 | ₩199,430 | ₩198,558 | ₩199,095 | +0.26% | 130.7만 |
|---|
| 2026.01.23 | ₩198,773 | ₩198,894 | ₩197,391 | ₩198,129 | -0.32% | 196.8만 |
|---|
| 2026.01.22 | ₩199,417 | ₩200,182 | ₩198,947 | ₩199,135 | -0.14% | 141.3만 |
|---|
| 2026.01.21 | ₩197,364 | ₩199,511 | ₩197,297 | ₩198,921 | +0.79% | 211.5만 |
|---|
| 2026.01.20 | ₩197,753 | ₩198,397 | ₩196,305 | ₩196,627 | -0.57% | 215.6만 |
|---|
| 2026.01.16 | ₩199,578 | ₩199,954 | ₩199,162 | ₩199,712 | +0.07% | 149.7만 |
|---|
| 2026.01.15 | ₩199,189 | ₩200,128 | ₩198,827 | ₩199,497 | +0.15% | 196.5만 |
|---|
| 2026.01.14 | ₩197,458 | ₩198,679 | ₩197,311 | ₩198,639 | +0.60% | 144.3만 |
|---|
| 2026.01.13 | ₩198,438 | ₩198,760 | ₩197,552 | ₩197,995 | -0.22% | 133만 |
|---|
| 2026.01.12 | ₩196,962 | ₩198,196 | ₩196,667 | ₩198,062 | +0.56% | 212.3만 |
|---|
| 2026.01.09 | ₩196,761 | ₩197,941 | ₩196,640 | ₩197,552 | +0.40% | 136.6만 |
|---|
| 2026.01.08 | ₩194,400 | ₩196,613 | ₩194,319 | ₩196,318 | +0.99% | 157.3만 |
|---|
| 2026.01.07 | ₩196,989 | ₩196,989 | ₩194,507 | ₩194,655 | -1.18% | 147.6만 |
|---|
| 2026.01.06 | ₩195,567 | ₩197,257 | ₩195,446 | ₩196,881 | +0.67% | 195.8만 |
|---|
| 2026.01.05 | ₩194,936 | ₩196,009 | ₩194,614 | ₩195,620 | +0.35% | 232.3만 |
|---|
| 2026.01.02 | ₩193,192 | ₩194,507 | ₩192,253 | ₩194,198 | +0.52% | 195.6만 |
|---|
| 2025.12.31 | ₩193,903 | ₩193,903 | ₩192,495 | ₩192,535 | -0.71% | 144.4만 |
|---|
| 2025.12.30 | ₩194,225 | ₩194,467 | ₩193,783 | ₩193,917 | -0.16% | 127만 |
|---|
| 2025.12.29 | ₩194,400 | ₩194,722 | ₩193,890 | ₩194,118 | -0.14% | 141.7만 |
|---|
| 2025.12.26 | ₩194,587 | ₩194,802 | ₩194,011 | ₩194,641 | +0.03% | 121.7만 |
|---|
| 2025.12.24 | ₩193,836 | ₩194,896 | ₩193,715 | ₩194,601 | +0.39% | 72.5만 |
|---|
| 2025.12.23 | ₩193,313 | ₩194,051 | ₩193,179 | ₩193,715 | +0.21% | 184.8만 |
|---|
| 2025.12.22 | ₩192,870 | ₩193,689 | ₩192,750 | ₩193,514 | +0.33% | 218.9만 |
|---|
| 2025.12.19 | ₩191,703 | ₩192,817 | ₩191,609 | ₩192,280 | +0.30% | 153.3만 |
|---|
| 2025.12.18 | ₩193,970 | ₩194,292 | ₩192,454 | ₩192,924 | -0.54% | 156.3만 |
|---|
| 2025.12.17 | ₩194,212 | ₩194,561 | ₩192,656 | ₩193,259 | -0.49% | 135.3만 |
|---|
| 2025.12.16 | ₩195,473 | ₩195,728 | ₩193,273 | ₩193,769 | -0.87% | 170.6만 |
|---|
| 2025.12.15 | ₩196,640 | ₩196,841 | ₩195,070 | ₩195,728 | -0.46% | 204.4만 |
|---|
| 2025.12.12 | ₩197,592 | ₩197,713 | ₩195,298 | ₩195,875 | -0.87% | 215.4만 |
|---|
| 2025.12.11 | ₩196,640 | ₩198,384 | ₩196,640 | ₩198,263 | +0.83% | 172.4만 |
|---|
| 2025.12.10 | ₩194,266 | ₩197,297 | ₩194,091 | ₩196,922 | +1.37% | 180.6만 |
|---|
| 2025.12.09 | ₩194,346 | ₩195,459 | ₩194,064 | ₩194,158 | -0.10% | 179.6만 |
|---|
| 2025.12.08 | ₩195,298 | ₩195,298 | ₩194,037 | ₩194,225 | -0.55% | 144.7만 |
|---|
| 2025.12.05 | ₩194,762 | ₩195,822 | ₩194,641 | ₩194,802 | +0.02% | 110.9만 |
|---|
| 2025.12.04 | ₩194,561 | ₩195,030 | ₩194,105 | ₩194,668 | +0.06% | 174만 |
|---|
| 2025.12.03 | ₩192,844 | ₩194,789 | ₩192,830 | ₩194,614 | +0.92% | 114.7만 |
|---|
| 2025.12.02 | ₩193,380 | ₩193,380 | ₩191,985 | ₩192,562 | -0.42% | 113.7만 |
|---|
| 2025.12.01 | ₩193,984 | ₩194,601 | ₩193,031 | ₩193,165 | -0.42% | 139.3만 |
|---|
| 2025.11.28 | ₩193,850 | ₩195,111 | ₩193,783 | ₩195,111 | +0.65% | 62.5만 |
|---|
| 2025.11.26 | ₩192,079 | ₩194,306 | ₩192,052 | ₩193,702 | +0.85% | 117.1만 |
|---|
| 2025.11.25 | ₩190,120 | ₩192,253 | ₩189,664 | ₩191,985 | +0.98% | 116.4만 |
|---|
| 2025.11.24 | ₩188,484 | ₩189,959 | ₩188,054 | ₩189,449 | +0.51% | 132.8만 |
|---|
| 2025.11.21 | ₩186,498 | ₩189,087 | ₩185,975 | ₩187,947 | +0.78% | 242.2만 |
|---|
| 2025.11.20 | ₩189,087 | ₩190,160 | ₩185,599 | ₩185,707 | -1.79% | 270.7만 |
|---|
| 2025.11.19 | ₩187,062 | ₩188,108 | ₩186,565 | ₩187,397 | +0.18% | 148.4만 |
|---|
| 2025.11.18 | ₩186,807 | ₩188,416 | ₩186,364 | ₩187,155 | +0.19% | 256.3만 |
|---|
| 2025.11.17 | ₩188,913 | ₩189,651 | ₩186,686 | ₩187,196 | -0.91% | 176.2만 |
|---|
| 2025.11.14 | ₩188,591 | ₩189,892 | ₩187,786 | ₩189,168 | +0.31% | 175.1만 |
|---|
| 2025.11.13 | ₩191,515 | ₩191,743 | ₩189,221 | ₩189,490 | -1.06% | 201.2만 |
|---|
| 2025.11.12 | ₩191,046 | ₩192,240 | ₩191,032 | ₩191,663 | +0.32% | 130.7만 |
|---|
| 2025.11.11 | ₩189,490 | ₩191,167 | ₩189,423 | ₩190,603 | +0.59% | 115.3만 |
|---|
| 2025.11.10 | ₩188,832 | ₩189,517 | ₩187,692 | ₩189,195 | +0.19% | 156.1만 |
|---|
| 2025.11.07 | ₩187,129 | ₩188,175 | ₩186,109 | ₩188,175 | +0.56% | 177만 |
|---|
| 2025.11.06 | ₩187,585 | ₩188,215 | ₩186,887 | ₩187,236 | -0.19% | 182.2만 |
|---|
| 2025.11.05 | ₩186,444 | ₩188,416 | ₩186,444 | ₩187,692 | +0.67% | 133.3만 |
|---|
| 2025.11.04 | ₩186,498 | ₩187,437 | ₩186,122 | ₩186,686 | +0.10% | 164.8만 |
|---|
| 2025.11.03 | ₩188,564 | ₩188,577 | ₩186,243 | ₩187,451 | -0.59% | 173.3만 |
|---|
| 2025.10.31 | ₩188,323 | ₩189,101 | ₩187,545 | ₩188,591 | +0.14% | 216.5만 |
|---|
| 2025.10.30 | ₩188,859 | ₩190,308 | ₩188,779 | ₩188,953 | +0.05% | 315만 |
|---|
| 2025.10.29 | ₩190,080 | ₩190,710 | ₩188,725 | ₩189,704 | -0.20% | 264.4만 |
|---|
| 2025.10.28 | ₩190,939 | ₩191,126 | ₩190,080 | ₩190,321 | -0.32% | 165.6만 |
|---|
| 2025.10.27 | ₩190,697 | ₩191,153 | ₩190,295 | ₩191,046 | +0.18% | 155.5만 |
|---|
| 2025.10.24 | ₩190,335 | ₩190,697 | ₩189,892 | ₩189,986 | -0.18% | 143.5만 |
|---|
| 2025.10.23 | ₩189,060 | ₩189,342 | ₩188,323 | ₩189,047 | -0.01% | 138만 |
|---|
| 2025.10.22 | ₩189,154 | ₩189,342 | ₩187,773 | ₩188,591 | -0.30% | 200.1만 |
|---|
| 2025.10.21 | ₩189,490 | ₩189,879 | ₩188,792 | ₩189,127 | -0.19% | 152.4만 |
|---|
| 2025.10.20 | ₩188,846 | ₩189,610 | ₩188,685 | ₩189,463 | +0.33% | 144.3만 |
|---|
| 2025.10.17 | ₩187,209 | ₩188,242 | ₩186,713 | ₩187,960 | +0.40% | 226.8만 |
|---|
| 2025.10.16 | ₩189,543 | ₩189,637 | ₩186,538 | ₩187,129 | -1.27% | 279.5만 |
|---|
| 2025.10.15 | ₩189,503 | ₩190,590 | ₩187,719 | ₩189,034 | -0.25% | 166.3만 |
|---|
| 2025.10.14 | ₩186,015 | ₩189,208 | ₩185,492 | ₩188,524 | +1.35% | 214만 |
|---|
| 2025.10.13 | ₩186,592 | ₩187,652 | ₩186,082 | ₩187,209 | +0.33% | 167.6만 |
|---|
| 2025.10.10 | ₩188,765 | ₩189,087 | ₩184,352 | ₩184,419 | -2.30% | 205.5만 |
|---|