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 | ₩211,978 | ₩212,969 | ₩211,844 | ₩212,728 | +0.35% | 93.6만 |
| 2026.10.08 | ₩210,383 | ₩212,165 | ₩210,383 | ₩212,058 | +0.80% | 90.8만 |
| 2026.10.07 | ₩211,227 | ₩211,549 | ₩210,477 | ₩210,986 | -0.11% | 99.4만 |
| 2026.10.06 | ₩210,946 | ₩212,541 | ₩210,919 | ₩212,219 | +0.60% | 112만 |
| 2026.10.05 | ₩209,619 | ₩210,758 | ₩208,226 | ₩210,423 | +0.38% | 135.9만 |
| 2026.10.02 | ₩209,110 | ₩210,088 | ₩208,815 | ₩209,660 | +0.26% | 123만 |
| 2026.10.01 | ₩207,971 | ₩208,507 | ₩206,685 | ₩208,172 | +0.10% | 173.2만 |
| 2026.09.30 | ₩210,048 | ₩210,423 | ₩207,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,971 |
| -0.99% |
| 113.5만 |
| 2026.09.29 | ₩209,874 | ₩210,464 | ₩209,083 | ₩209,673 | -0.10% | 97.9만 |
|---|
| 2026.09.28 | ₩210,812 | ₩211,026 | ₩209,780 | ₩210,048 | -0.36% | 116.5만 |
|---|
| 2026.09.25 | ₩210,437 | ₩211,549 | ₩209,887 | ₩211,294 | +0.41% | 95.3만 |
|---|
| 2026.09.24 | ₩211,026 | ₩211,335 | ₩210,048 | ₩210,276 | -0.36% | 107.1만 |
|---|
| 2026.09.23 | ₩212,353 | ₩212,782 | ₩211,107 | ₩211,268 | -0.51% | 152.4만 |
|---|
| 2026.09.22 | ₩213,974 | ₩214,028 | ₩212,433 | ₩212,675 | -0.61% | 156.8만 |
|---|
| 2026.09.21 | ₩214,202 | ₩214,457 | ₩212,862 | ₩213,639 | -0.26% | 169만 |
|---|
| 2026.09.18 | ₩213,519 | ₩213,894 | ₩212,809 | ₩213,412 | -0.05% | 130.5만 |
|---|
| 2026.09.17 | ₩215,743 | ₩215,770 | ₩214,631 | ₩215,207 | -0.25% | 100.1만 |
|---|
| 2026.09.16 | ₩216,413 | ₩216,480 | ₩212,782 | ₩214,108 | -1.07% | 130.2만 |
|---|
| 2026.09.15 | ₩216,641 | ₩216,721 | ₩215,703 | ₩216,333 | -0.14% | 92.6만 |
|---|
| 2026.09.14 | ₩217,767 | ₩218,142 | ₩216,561 | ₩216,721 | -0.48% | 109.5만 |
|---|
| 2026.09.11 | ₩218,718 | ₩219,093 | ₩217,914 | ₩218,316 | -0.18% | 84.9만 |
|---|
| 2026.09.10 | ₩217,780 | ₩217,927 | ₩216,681 | ₩216,855 | -0.42% | 114.8만 |
|---|
| 2026.09.09 | ₩218,879 | ₩218,959 | ₩217,566 | ₩218,008 | -0.40% | 103.9만 |
|---|
| 2026.09.08 | ₩219,777 | ₩220,165 | ₩218,959 | ₩219,120 | -0.30% | 123.5만 |
|---|
| 2026.09.04 | ₩219,951 | ₩220,648 | ₩219,830 | ₩220,071 | +0.05% | 82.3만 |
|---|
| 2026.09.03 | ₩220,420 | ₩221,184 | ₩219,013 | ₩220,956 | +0.24% | 149.5만 |
|---|
| 2026.09.02 | ₩219,388 | ₩220,621 | ₩219,174 | ₩220,152 | +0.35% | 134.6만 |
|---|
| 2026.09.01 | ₩219,643 | ₩219,924 | ₩218,396 | ₩218,839 | -0.37% | 175.5만 |
|---|
| 2026.08.31 | ₩219,803 | ₩220,192 | ₩219,174 | ₩219,589 | -0.10% | 136.4만 |
|---|
| 2026.08.28 | ₩220,956 | ₩221,143 | ₩219,562 | ₩220,098 | -0.39% | 88.2만 |
|---|
| 2026.08.27 | ₩220,286 | ₩220,768 | ₩219,656 | ₩220,313 | +0.01% | 97.7만 |
|---|
| 2026.08.26 | ₩220,688 | ₩221,519 | ₩220,487 | ₩221,090 | +0.18% | 80만 |
|---|
| 2026.08.25 | ₩221,264 | ₩221,479 | ₩220,272 | ₩220,889 | -0.17% | 81.7만 |
|---|
| 2026.08.24 | ₩221,076 | ₩221,747 | ₩220,715 | ₩221,224 | +0.07% | 100.1만 |
|---|
| 2026.08.21 | ₩220,902 | ₩221,639 | ₩220,862 | ₩221,063 | +0.07% | 94.6만 |
|---|
| 2026.08.20 | ₩221,103 | ₩221,894 | ₩219,669 | ₩219,763 | -0.61% | 91.5만 |
|---|
| 2026.08.19 | ₩222,658 | ₩223,180 | ₩221,385 | ₩221,559 | -0.49% | 82.1만 |
|---|
| 2026.08.18 | ₩222,376 | ₩222,725 | ₩221,773 | ₩221,840 | -0.24% | 87.6만 |
|---|
| 2026.08.17 | ₩222,711 | ₩223,087 | ₩221,961 | ₩222,015 | -0.31% | 107.1만 |
|---|
| 2026.08.14 | ₩223,649 | ₩223,757 | ₩222,859 | ₩223,140 | -0.23% | 76.7만 |
|---|
| 2026.08.13 | ₩223,609 | ₩224,601 | ₩223,355 | ₩223,824 | +0.10% | 88.6만 |
|---|
| 2026.08.12 | ₩223,328 | ₩223,556 | ₩222,577 | ₩223,341 | +0.01% | 81.6만 |
|---|
| 2026.08.11 | ₩222,631 | ₩223,448 | ₩222,457 | ₩222,631 | 0.00% | 87.7만 |
|---|
| 2026.08.10 | ₩221,881 | ₩222,738 | ₩221,800 | ₩222,524 | +0.29% | 91.1만 |
|---|
| 2026.08.07 | ₩221,009 | ₩222,041 | ₩220,179 | ₩221,948 | +0.42% | 89만 |
|---|
| 2026.08.06 | ₩222,336 | ₩222,524 | ₩220,554 | ₩220,795 | -0.69% | 87.8만 |
|---|
| 2026.08.05 | ₩222,242 | ₩222,497 | ₩220,822 | ₩221,278 | -0.43% | 112.3만 |
|---|
| 2026.08.04 | ₩218,678 | ₩221,894 | ₩218,343 | ₩221,505 | +1.29% | 167.8만 |
|---|
| 2026.08.03 | ₩217,351 | ₩218,249 | ₩216,748 | ₩218,142 | +0.36% | 189.2만 |
|---|
| 2026.07.31 | ₩217,217 | ₩217,646 | ₩215,274 | ₩217,030 | -0.09% | 152.7만 |
|---|
| 2026.07.30 | ₩216,829 | ₩217,123 | ₩214,939 | ₩217,030 | +0.09% | 169.4만 |
|---|
| 2026.07.29 | ₩219,495 | ₩219,777 | ₩216,547 | ₩216,641 | -1.30% | 116만 |
|---|
| 2026.07.28 | ₩219,026 | ₩220,299 | ₩218,785 | ₩219,549 | +0.24% | 118.3만 |
|---|
| 2026.07.27 | ₩218,316 | ₩219,133 | ₩217,432 | ₩218,061 | -0.12% | 111.9만 |
|---|
| 2026.07.24 | ₩216,386 | ₩218,008 | ₩216,145 | ₩217,391 | +0.46% | 142.5만 |
|---|
| 2026.07.23 | ₩215,636 | ₩216,681 | ₩215,274 | ₩216,118 | +0.22% | 88.1만 |
|---|
| 2026.07.22 | ₩215,502 | ₩216,989 | ₩215,408 | ₩216,614 | +0.52% | 85.3만 |
|---|
| 2026.07.21 | ₩214,497 | ₩215,247 | ₩213,438 | ₩215,073 | +0.27% | 84.9만 |
|---|
| 2026.07.20 | ₩215,087 | ₩215,542 | ₩213,452 | ₩213,613 | -0.69% | 139.1만 |
|---|
| 2026.07.17 | ₩214,979 | ₩216,681 | ₩214,350 | ₩214,618 | -0.17% | 119.7만 |
|---|
| 2026.07.16 | ₩214,644 | ₩215,837 | ₩214,470 | ₩215,542 | +0.42% | 103.1만 |
|---|
| 2026.07.15 | ₩214,979 | ₩215,596 | ₩213,961 | ₩214,537 | -0.21% | 112.7만 |
|---|
| 2026.07.14 | ₩215,837 | ₩216,212 | ₩214,618 | ₩214,644 | -0.55% | 144.1만 |
|---|
| 2026.07.13 | ₩216,360 | ₩216,641 | ₩215,194 | ₩215,556 | -0.37% | 159.9만 |
|---|
| 2026.07.10 | ₩215,515 | ₩216,118 | ₩214,993 | ₩215,824 | +0.14% | 135.4만 |
|---|
| 2026.07.09 | ₩214,926 | ₩215,958 | ₩214,644 | ₩215,140 | +0.10% | 93.5만 |
|---|
| 2026.07.08 | ₩214,926 | ₩215,100 | ₩214,055 | ₩214,122 | -0.37% | 128.1만 |
|---|
| 2026.07.07 | ₩215,515 | ₩216,172 | ₩214,912 | ₩215,261 | -0.12% | 101.6만 |
|---|
| 2026.07.06 | ₩214,591 | ₩214,939 | ₩213,881 | ₩214,591 | 0.00% | 127.3만 |
|---|
| 2026.07.02 | ₩213,197 | ₩214,055 | ₩212,085 | ₩213,706 | +0.24% | 149.7만 |
|---|
| 2026.07.01 | ₩211,321 | ₩213,197 | ₩211,147 | ₩212,045 | +0.34% | 171.8만 |
|---|
| 2026.06.30 | ₩212,313 | ₩212,755 | ₩211,549 | ₩211,763 | -0.26% | 108.1만 |
|---|
| 2026.06.29 | ₩212,541 | ₩213,291 | ₩211,388 | ₩212,326 | -0.10% | 142.1만 |
|---|
| 2026.06.26 | ₩212,447 | ₩213,211 | ₩211,777 | ₩212,018 | -0.20% | 125.6만 |
|---|
| 2026.06.25 | ₩212,782 | ₩214,979 | ₩212,688 | ₩212,996 | +0.10% | 142만 |
|---|
| 2026.06.24 | ₩212,005 | ₩212,608 | ₩210,933 | ₩211,710 | -0.14% | 264.2만 |
|---|
| 2026.06.23 | ₩211,067 | ₩212,407 | ₩210,410 | ₩211,897 | +0.39% | 237.2만 |
|---|
| 2026.06.22 | ₩212,407 | ₩213,023 | ₩211,964 | ₩212,246 | -0.08% | 169.8만 |
|---|
| 2026.06.18 | ₩213,613 | ₩213,666 | ₩211,804 | ₩212,005 | -0.75% | 274.6만 |
|---|
| 2026.06.17 | ₩214,953 | ₩216,360 | ₩212,541 | ₩213,170 | -0.83% | 163.2만 |
|---|
| 2026.06.16 | ₩215,542 | ₩216,185 | ₩214,738 | ₩214,966 | -0.27% | 97.4만 |
|---|
| 2026.06.15 | ₩215,757 | ₩216,092 | ₩214,711 | ₩215,020 | -0.34% | 138.9만 |
|---|
| 2026.06.12 | ₩213,948 | ₩215,422 | ₩213,385 | ₩214,845 | +0.42% | 113.6만 |
|---|
| 2026.06.11 | ₩211,428 | ₩214,041 | ₩211,160 | ₩213,130 | +0.80% | 174.9만 |
|---|
| 2026.06.10 | ₩212,420 | ₩213,050 | ₩210,531 | ₩210,665 | -0.83% | 138.3만 |
|---|
| 2026.06.09 | ₩212,809 | ₩213,747 | ₩210,048 | ₩212,849 | +0.02% | 121.3만 |
|---|
| 2026.06.08 | ₩213,050 | ₩213,452 | ₩211,576 | ₩211,884 | -0.55% | 130만 |
|---|
| 2026.06.05 | ₩214,403 | ₩214,537 | ₩211,804 | ₩212,045 | -1.10% | 145.5만 |
|---|
| 2026.06.04 | ₩214,149 | ₩215,113 | ₩213,425 | ₩214,939 | +0.37% | 128.2만 |
|---|
| 2026.06.03 | ₩215,609 | ₩216,132 | ₩214,912 | ₩215,046 | -0.26% | 105.2만 |
|---|
| 2026.06.02 | ₩214,309 | ₩216,105 | ₩214,189 | ₩215,971 | +0.78% | 110.3만 |
|---|
| 2026.06.01 | ₩212,581 | ₩213,733 | ₩211,978 | ₩213,318 | +0.35% | 118.9만 |
|---|
| 2026.05.29 | ₩212,862 | ₩213,358 | ₩212,527 | ₩213,318 | +0.21% | 91만 |
|---|
| 2026.05.28 | ₩212,112 | ₩212,822 | ₩211,388 | ₩212,152 | +0.02% | 107.6만 |
|---|
| 2026.05.27 | ₩212,688 | ₩213,144 | ₩212,058 | ₩212,219 | -0.22% | 87만 |
|---|
| 2026.05.26 | ₩213,345 | ₩213,974 | ₩212,433 | ₩212,634 | -0.33% | 140.2만 |
|---|
| 2026.05.22 | ₩211,723 | ₩213,010 | ₩211,201 | ₩212,661 | +0.44% | 84만 |
|---|
| 2026.05.21 | ₩209,552 | ₩210,758 | ₩208,829 | ₩210,718 | +0.56% | 107.7만 |
|---|
| 2026.05.20 | ₩209,043 | ₩210,531 | ₩208,507 | ₩210,048 | +0.48% | 96.6만 |
|---|
| 2026.05.19 | ₩208,708 | ₩209,901 | ₩208,159 | ₩208,923 | +0.10% | 79.5만 |
|---|
| 2026.05.18 | ₩208,748 | ₩210,008 | ₩208,266 | ₩209,887 | +0.55% | 106.7만 |
|---|
| 2026.05.15 | ₩210,196 | ₩210,222 | ₩208,601 | ₩208,722 | -0.70% | 107.9만 |
|---|
| 2026.05.14 | ₩209,673 | ₩211,227 | ₩209,392 | ₩210,705 | +0.49% | 95.4만 |
|---|
| 2026.05.13 | ₩208,454 | ₩208,882 | ₩207,716 | ₩208,561 | +0.05% | 78.2만 |
|---|
| 2026.05.12 | ₩208,762 | ₩209,311 | ₩207,368 | ₩208,990 | +0.11% | 113.4만 |
|---|
| 2026.05.11 | ₩208,869 | ₩209,244 | ₩208,360 | ₩208,789 | -0.04% | 121.3만 |
|---|
| 2026.05.08 | ₩208,976 | ₩209,043 | ₩208,038 | ₩208,320 | -0.31% | 95.6만 |
|---|
| 2026.05.07 | ₩209,673 | ₩209,834 | ₩207,475 | ₩207,918 | -0.84% | 102.9만 |
|---|
| 2026.05.06 | ₩210,356 | ₩210,919 | ₩209,633 | ₩210,316 | -0.02% | 91.5만 |
|---|
| 2026.05.05 | ₩208,521 | ₩210,209 | ₩208,092 | ₩209,485 | +0.46% | 105.8만 |
|---|
| 2026.05.04 | ₩208,829 | ₩209,552 | ₩207,542 | ₩208,025 | -0.39% | 110.8만 |
|---|
| 2026.05.01 | ₩210,879 | ₩211,026 | ₩209,673 | ₩209,727 | -0.55% | 118.5만 |
|---|
| 2026.04.30 | ₩207,315 | ₩210,852 | ₩207,087 | ₩210,638 | +1.60% | 93.7만 |
|---|
| 2026.04.29 | ₩206,832 | ₩207,301 | ₩206,162 | ₩207,033 | +0.10% | 83만 |
|---|
| 2026.04.28 | ₩207,435 | ₩207,904 | ₩206,457 | ₩206,752 | -0.33% | 101.9만 |
|---|
| 2026.04.27 | ₩207,435 | ₩208,628 | ₩206,953 | ₩207,167 | -0.13% | 105.9만 |
|---|
| 2026.04.24 | ₩208,936 | ₩209,043 | ₩207,113 | ₩207,636 | -0.62% | 88.1만 |
|---|
| 2026.04.23 | ₩207,770 | ₩209,284 | ₩207,355 | ₩208,815 | +0.50% | 104.5만 |
|---|
| 2026.04.22 | ₩207,891 | ₩208,306 | ₩206,993 | ₩207,462 | -0.21% | 97.6만 |
|---|
| 2026.04.21 | ₩208,320 | ₩208,507 | ₩206,497 | ₩206,832 | -0.71% | 97.3만 |
|---|
| 2026.04.20 | ₩207,730 | ₩208,400 | ₩207,475 | ₩207,810 | +0.04% | 110.6만 |
|---|
| 2026.04.17 | ₩206,363 | ₩208,507 | ₩206,296 | ₩207,851 | +0.72% | 125.4만 |
|---|
| 2026.04.16 | ₩205,036 | ₩206,269 | ₩205,023 | ₩206,135 | +0.54% | 105.6만 |
|---|
| 2026.04.15 | ₩205,613 | ₩205,760 | ₩204,460 | ₩205,090 | -0.25% | 105.6만 |
|---|
| 2026.04.14 | ₩204,768 | ₩205,492 | ₩204,005 | ₩205,184 | +0.20% | 96.6만 |
|---|
| 2026.04.13 | ₩203,160 | ₩205,291 | ₩202,986 | ₩205,278 | +1.04% | 104.9만 |
|---|
| 2026.04.10 | ₩204,943 | ₩205,036 | ₩203,495 | ₩203,763 | -0.58% | 75.6만 |
|---|
| 2026.04.09 | ₩203,147 | ₩205,144 | ₩203,080 | ₩204,581 | +0.71% | 93.8만 |
|---|
| 2026.04.08 | ₩202,303 | ₩203,830 | ₩202,062 | ₩203,804 | +0.74% | 118.5만 |
|---|
| 2026.04.07 | ₩199,489 | ₩200,011 | ₩198,765 | ₩199,784 | +0.15% | 112.3만 |
|---|
| 2026.04.06 | ₩198,256 | ₩199,274 | ₩197,961 | ₩199,248 | +0.50% | 116.5만 |
|---|
| 2026.04.02 | ₩196,943 | ₩199,207 | ₩196,715 | ₩198,470 | +0.78% | 117만 |
|---|
| 2026.04.01 | ₩198,953 | ₩199,248 | ₩197,961 | ₩198,256 | -0.35% | 206.7만 |
|---|
| 2026.03.31 | ₩196,849 | ₩198,859 | ₩195,978 | ₩198,457 | +0.82% | 227.4만 |
|---|
| 2026.03.30 | ₩196,742 | ₩197,077 | ₩194,236 | ₩194,946 | -0.91% | 180.9만 |
|---|
| 2026.03.27 | ₩196,862 | ₩197,264 | ₩194,812 | ₩195,241 | -0.82% | 165만 |
|---|
| 2026.03.26 | ₩197,506 | ₩198,993 | ₩197,130 | ₩197,278 | -0.12% | 143.7만 |
|---|
| 2026.03.25 | ₩198,738 | ₩199,315 | ₩197,532 | ₩198,444 | -0.15% | 180.6만 |
|---|
| 2026.03.24 | ₩195,348 | ₩198,470 | ₩195,107 | ₩197,465 | +1.08% | 251.4만 |
|---|
| 2026.03.23 | ₩196,996 | ₩198,444 | ₩196,152 | ₩196,554 | -0.22% | 345.3만 |
|---|
| 2026.03.20 | ₩196,514 | ₩197,144 | ₩193,928 | ₩194,531 | -1.01% | 297.3만 |
|---|
| 2026.03.19 | ₩196,728 | ₩198,819 | ₩196,447 | ₩197,666 | +0.48% | 183.8만 |
|---|
| 2026.03.18 | ₩199,676 | ₩200,186 | ₩197,586 | ₩197,666 | -1.01% | 202.9만 |
|---|
| 2026.03.17 | ₩201,606 | ₩201,807 | ₩200,306 | ₩200,427 | -0.58% | 140만 |
|---|
| 2026.03.16 | ₩200,601 | ₩201,043 | ₩199,797 | ₩200,172 | -0.21% | 249.5만 |
|---|
| 2026.03.13 | ₩200,400 | ₩201,191 | ₩198,698 | ₩198,899 | -0.75% | 185.8만 |
|---|
| 2026.03.12 | ₩199,757 | ₩200,976 | ₩199,221 | ₩199,315 | -0.22% | 200.1만 |
|---|
| 2026.03.11 | ₩201,593 | ₩201,968 | ₩200,427 | ₩201,392 | -0.10% | 126.2만 |
|---|
| 2026.03.10 | ₩202,517 | ₩204,098 | ₩201,660 | ₩201,954 | -0.28% | 147.7만 |
|---|
| 2026.03.09 | ₩200,360 | ₩203,241 | ₩198,913 | ₩202,638 | +1.14% | 217.8만 |
|---|
| 2026.03.06 | ₩201,552 | ₩202,598 | ₩200,105 | ₩201,995 | +0.22% | 188.7만 |
|---|
| 2026.03.05 | ₩204,916 | ₩205,572 | ₩202,370 | ₩203,777 | -0.56% | 228.9만 |
|---|
| 2026.03.04 | ₩205,639 | ₩206,269 | ₩204,299 | ₩205,827 | +0.09% | 208.3만 |
|---|
| 2026.03.03 | ₩204,983 | ₩206,135 | ₩202,571 | ₩205,398 | +0.20% | 267.7만 |
|---|
| 2026.03.02 | ₩206,698 | ₩208,320 | ₩206,242 | ₩207,783 | +0.53% | 205.5만 |
|---|
| 2026.02.27 | ₩206,403 | ₩207,944 | ₩205,787 | ₩207,770 | +0.66% | 137.4만 |
|---|
| 2026.02.26 | ₩207,824 | ₩208,494 | ₩206,390 | ₩207,609 | -0.10% | 149.6만 |
|---|
| 2026.02.25 | ₩207,864 | ₩208,132 | ₩206,510 | ₩207,743 | -0.06% | 107.2만 |
|---|
| 2026.02.24 | ₩206,363 | ₩207,435 | ₩205,961 | ₩207,247 | +0.43% | 136.7만 |
|---|
| 2026.02.23 | ₩207,944 | ₩209,392 | ₩206,189 | ₩206,765 | -0.57% | 163.9만 |
|---|
| 2026.02.20 | ₩207,502 | ₩209,003 | ₩206,886 | ₩208,454 | +0.46% | 153.3만 |
|---|
| 2026.02.19 | ₩208,266 | ₩208,722 | ₩207,221 | ₩207,971 | -0.14% | 128.1만 |
|---|
| 2026.02.18 | ₩208,226 | ₩209,204 | ₩207,783 | ₩208,507 | +0.14% | 128.7만 |
|---|
| 2026.02.17 | ₩208,427 | ₩209,083 | ₩206,618 | ₩207,877 | -0.26% | 183.9만 |
|---|
| 2026.02.13 | ₩206,457 | ₩209,124 | ₩206,189 | ₩208,199 | +0.84% | 167.2만 |
|---|
| 2026.02.12 | ₩209,901 | ₩210,772 | ₩206,953 | ₩207,154 | -1.31% | 220.9만 |
|---|
| 2026.02.11 | ₩209,633 | ₩210,155 | ₩208,775 | ₩209,713 | +0.04% | 138.9만 |
|---|
| 2026.02.10 | ₩208,909 | ₩209,512 | ₩208,454 | ₩208,574 | -0.16% | 135.1만 |
|---|
| 2026.02.09 | ₩207,770 | ₩209,097 | ₩207,609 | ₩208,695 | +0.45% | 157.4만 |
|---|
| 2026.02.06 | ₩205,304 | ₩208,614 | ₩205,304 | ₩208,333 | +1.48% | 163.4만 |
|---|
| 2026.02.05 | ₩204,299 | ₩205,224 | ₩203,254 | ₩203,670 | -0.31% | 224.5만 |
|---|
| 2026.02.04 | ₩204,058 | ₩205,264 | ₩203,576 | ₩204,742 | +0.33% | 212.5만 |
|---|
| 2026.02.03 | ₩202,397 | ₩204,232 | ₩201,633 | ₩203,603 | +0.60% | 216.7만 |
|---|
| 2026.02.02 | ₩200,427 | ₩202,598 | ₩200,320 | ₩202,383 | +0.98% | 164.5만 |
|---|
| 2026.01.30 | ₩199,743 | ₩201,137 | ₩198,872 | ₩200,949 | +0.60% | 178.6만 |
|---|
| 2026.01.29 | ₩200,400 | ₩201,673 | ₩199,154 | ₩200,306 | -0.05% | 179만 |
|---|
| 2026.01.28 | ₩199,395 | ₩199,971 | ₩198,551 | ₩199,248 | -0.07% | 136.2만 |
|---|
| 2026.01.27 | ₩198,403 | ₩199,248 | ₩198,055 | ₩199,127 | +0.36% | 110.6만 |
|---|
| 2026.01.26 | ₩198,363 | ₩199,207 | ₩198,336 | ₩198,872 | +0.26% | 130.7만 |
|---|
| 2026.01.23 | ₩198,551 | ₩198,671 | ₩197,171 | ₩197,908 | -0.32% | 196.8만 |
|---|
| 2026.01.22 | ₩199,194 | ₩199,958 | ₩198,725 | ₩198,913 | -0.14% | 141.3만 |
|---|
| 2026.01.21 | ₩197,144 | ₩199,288 | ₩197,077 | ₩198,698 | +0.79% | 211.5만 |
|---|
| 2026.01.20 | ₩197,532 | ₩198,176 | ₩196,085 | ₩196,407 | -0.57% | 215.6만 |
|---|
| 2026.01.16 | ₩199,355 | ₩199,730 | ₩198,939 | ₩199,489 | +0.07% | 149.7만 |
|---|
| 2026.01.15 | ₩198,966 | ₩199,904 | ₩198,604 | ₩199,274 | +0.15% | 196.5만 |
|---|
| 2026.01.14 | ₩197,238 | ₩198,457 | ₩197,090 | ₩198,417 | +0.60% | 144.3만 |
|---|
| 2026.01.13 | ₩198,216 | ₩198,537 | ₩197,331 | ₩197,774 | -0.22% | 133만 |
|---|
| 2026.01.12 | ₩196,742 | ₩197,975 | ₩196,447 | ₩197,841 | +0.56% | 212.3만 |
|---|
| 2026.01.09 | ₩196,541 | ₩197,720 | ₩196,420 | ₩197,331 | +0.40% | 136.6만 |
|---|
| 2026.01.08 | ₩194,182 | ₩196,393 | ₩194,102 | ₩196,099 | +0.99% | 157.3만 |
|---|
| 2026.01.07 | ₩196,769 | ₩196,769 | ₩194,290 | ₩194,437 | -1.18% | 147.6만 |
|---|
| 2026.01.06 | ₩195,348 | ₩197,037 | ₩195,228 | ₩196,661 | +0.67% | 195.8만 |
|---|
| 2026.01.05 | ₩194,718 | ₩195,790 | ₩194,397 | ₩195,402 | +0.35% | 232.3만 |
|---|
| 2026.01.02 | ₩192,976 | ₩194,290 | ₩192,038 | ₩193,981 | +0.52% | 195.6만 |
|---|
| 2025.12.31 | ₩193,686 | ₩193,686 | ₩192,279 | ₩192,320 | -0.71% | 144.4만 |
|---|
| 2025.12.30 | ₩194,008 | ₩194,249 | ₩193,566 | ₩193,700 | -0.16% | 127만 |
|---|
| 2025.12.29 | ₩194,182 | ₩194,504 | ₩193,673 | ₩193,901 | -0.14% | 141.7만 |
|---|
| 2025.12.26 | ₩194,370 | ₩194,584 | ₩193,794 | ₩194,423 | +0.03% | 121.7만 |
|---|
| 2025.12.24 | ₩193,619 | ₩194,678 | ₩193,499 | ₩194,383 | +0.39% | 72.5만 |
|---|
| 2025.12.23 | ₩193,097 | ₩193,834 | ₩192,963 | ₩193,499 | +0.21% | 184.8만 |
|---|
| 2025.12.22 | ₩192,655 | ₩193,472 | ₩192,534 | ₩193,298 | +0.33% | 218.9만 |
|---|
| 2025.12.19 | ₩191,489 | ₩192,601 | ₩191,395 | ₩192,065 | +0.30% | 153.3만 |
|---|
| 2025.12.18 | ₩193,753 | ₩194,075 | ₩192,239 | ₩192,708 | -0.54% | 156.3만 |
|---|
| 2025.12.17 | ₩193,995 | ₩194,343 | ₩192,440 | ₩193,043 | -0.49% | 135.3만 |
|---|
| 2025.12.16 | ₩195,254 | ₩195,509 | ₩193,057 | ₩193,552 | -0.87% | 170.6만 |
|---|
| 2025.12.15 | ₩196,420 | ₩196,621 | ₩194,852 | ₩195,509 | -0.46% | 204.4만 |
|---|
| 2025.12.12 | ₩197,372 | ₩197,492 | ₩195,080 | ₩195,656 | -0.87% | 215.4만 |
|---|
| 2025.12.11 | ₩196,420 | ₩198,162 | ₩196,420 | ₩198,042 | +0.83% | 172.4만 |
|---|
| 2025.12.10 | ₩194,048 | ₩197,077 | ₩193,874 | ₩196,702 | +1.37% | 180.6만 |
|---|
| 2025.12.09 | ₩194,129 | ₩195,241 | ₩193,847 | ₩193,941 | -0.10% | 179.6만 |
|---|
| 2025.12.08 | ₩195,080 | ₩195,080 | ₩193,820 | ₩194,008 | -0.55% | 144.7만 |
|---|
| 2025.12.05 | ₩194,544 | ₩195,603 | ₩194,423 | ₩194,584 | +0.02% | 110.9만 |
|---|
| 2025.12.04 | ₩194,343 | ₩194,812 | ₩193,887 | ₩194,450 | +0.06% | 174만 |
|---|
| 2025.12.03 | ₩192,628 | ₩194,571 | ₩192,614 | ₩194,397 | +0.92% | 114.7만 |
|---|
| 2025.12.02 | ₩193,164 | ₩193,164 | ₩191,770 | ₩192,346 | -0.42% | 113.7만 |
|---|
| 2025.12.01 | ₩193,767 | ₩194,383 | ₩192,815 | ₩192,949 | -0.42% | 139.3만 |
|---|
| 2025.11.28 | ₩193,633 | ₩194,893 | ₩193,566 | ₩194,893 | +0.65% | 62.5만 |
|---|
| 2025.11.26 | ₩191,864 | ₩194,088 | ₩191,837 | ₩193,485 | +0.85% | 117.1만 |
|---|
| 2025.11.25 | ₩189,908 | ₩192,038 | ₩189,452 | ₩191,770 | +0.98% | 116.4만 |
|---|
| 2025.11.24 | ₩188,273 | ₩189,747 | ₩187,844 | ₩189,238 | +0.51% | 132.8만 |
|---|
| 2025.11.21 | ₩186,290 | ₩188,876 | ₩185,767 | ₩187,737 | +0.78% | 242.2만 |
|---|
| 2025.11.20 | ₩188,876 | ₩189,948 | ₩185,392 | ₩185,499 | -1.79% | 270.7만 |
|---|
| 2025.11.19 | ₩186,852 | ₩187,898 | ₩186,357 | ₩187,187 | +0.18% | 148.4만 |
|---|
| 2025.11.18 | ₩186,598 | ₩188,206 | ₩186,156 | ₩186,946 | +0.19% | 256.3만 |
|---|
| 2025.11.17 | ₩188,702 | ₩189,439 | ₩186,477 | ₩186,986 | -0.91% | 176.2만 |
|---|
| 2025.11.14 | ₩188,380 | ₩189,680 | ₩187,576 | ₩188,956 | +0.31% | 175.1만 |
|---|
| 2025.11.13 | ₩191,301 | ₩191,529 | ₩189,010 | ₩189,278 | -1.06% | 201.2만 |
|---|
| 2025.11.12 | ₩190,832 | ₩192,025 | ₩190,819 | ₩191,449 | +0.32% | 130.7만 |
|---|
| 2025.11.11 | ₩189,278 | ₩190,953 | ₩189,211 | ₩190,390 | +0.59% | 115.3만 |
|---|
| 2025.11.10 | ₩188,621 | ₩189,305 | ₩187,482 | ₩188,983 | +0.19% | 156.1만 |
|---|
| 2025.11.07 | ₩186,919 | ₩187,965 | ₩185,901 | ₩187,965 | +0.56% | 177만 |
|---|
| 2025.11.06 | ₩187,375 | ₩188,005 | ₩186,678 | ₩187,027 | -0.19% | 182.2만 |
|---|
| 2025.11.05 | ₩186,236 | ₩188,206 | ₩186,236 | ₩187,482 | +0.67% | 133.3만 |
|---|
| 2025.11.04 | ₩186,290 | ₩187,228 | ₩185,914 | ₩186,477 | +0.10% | 164.8만 |
|---|
| 2025.11.03 | ₩188,353 | ₩188,367 | ₩186,035 | ₩187,241 | -0.59% | 173.3만 |
|---|
| 2025.10.31 | ₩188,112 | ₩188,889 | ₩187,335 | ₩188,380 | +0.14% | 216.5만 |
|---|
| 2025.10.30 | ₩188,648 | ₩190,095 | ₩188,568 | ₩188,742 | +0.05% | 315만 |
|---|
| 2025.10.29 | ₩189,867 | ₩190,497 | ₩188,514 | ₩189,492 | -0.20% | 264.4만 |
|---|
| 2025.10.28 | ₩190,725 | ₩190,913 | ₩189,867 | ₩190,109 | -0.32% | 165.6만 |
|---|
| 2025.10.27 | ₩190,484 | ₩190,939 | ₩190,082 | ₩190,832 | +0.18% | 155.5만 |
|---|
| 2025.10.24 | ₩190,122 | ₩190,484 | ₩189,680 | ₩189,774 | -0.18% | 143.5만 |
|---|
| 2025.10.23 | ₩188,849 | ₩189,130 | ₩188,112 | ₩188,836 | -0.01% | 138만 |
|---|
| 2025.10.22 | ₩188,943 | ₩189,130 | ₩187,563 | ₩188,380 | -0.30% | 200.1만 |
|---|
| 2025.10.21 | ₩189,278 | ₩189,666 | ₩188,581 | ₩188,916 | -0.19% | 152.4만 |
|---|
| 2025.10.20 | ₩188,635 | ₩189,398 | ₩188,474 | ₩189,251 | +0.33% | 144.3만 |
|---|
| 2025.10.17 | ₩187,000 | ₩188,032 | ₩186,504 | ₩187,750 | +0.40% | 226.8만 |
|---|
| 2025.10.16 | ₩189,331 | ₩189,425 | ₩186,330 | ₩186,919 | -1.27% | 279.5만 |
|---|
| 2025.10.15 | ₩189,291 | ₩190,377 | ₩187,509 | ₩188,822 | -0.25% | 166.3만 |
|---|
| 2025.10.14 | ₩185,807 | ₩188,996 | ₩185,285 | ₩188,313 | +1.35% | 214만 |
|---|
| 2025.10.13 | ₩186,383 | ₩187,442 | ₩185,874 | ₩187,000 | +0.33% | 167.6만 |
|---|
| 2025.10.10 | ₩188,554 | ₩188,876 | ₩184,146 | ₩184,213 | -2.30% | 205.5만 |
|---|