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 | ₩212,144 | ₩213,136 | ₩212,010 | ₩212,895 | +0.35% | 93.6만 |
| 2026.10.08 | ₩210,548 | ₩212,332 | ₩210,548 | ₩212,224 | +0.80% | 90.8만 |
| 2026.10.07 | ₩211,393 | ₩211,715 | ₩210,642 | ₩211,151 | -0.11% | 99.4만 |
| 2026.10.06 | ₩211,111 | ₩212,707 | ₩211,084 | ₩212,385 | +0.60% | 112만 |
| 2026.10.05 | ₩209,784 | ₩210,923 | ₩208,389 | ₩210,588 | +0.38% | 135.9만 |
| 2026.10.02 | ₩209,274 | ₩210,253 | ₩208,979 | ₩209,824 | +0.26% | 123만 |
| 2026.10.01 | ₩208,134 | ₩208,671 | ₩206,847 | ₩208,335 | +0.10% | 173.2만 |
| 2026.09.30 | ₩210,213 | ₩210,588 | ₩208,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,134 |
| -0.99% |
| 113.5만 |
| 2026.09.29 | ₩210,038 | ₩210,628 | ₩209,247 | ₩209,837 | -0.10% | 97.9만 |
|---|
| 2026.09.28 | ₩210,977 | ₩211,192 | ₩209,945 | ₩210,213 | -0.36% | 116.5만 |
|---|
| 2026.09.25 | ₩210,602 | ₩211,715 | ₩210,052 | ₩211,460 | +0.41% | 95.3만 |
|---|
| 2026.09.24 | ₩211,192 | ₩211,500 | ₩210,213 | ₩210,441 | -0.36% | 107.1만 |
|---|
| 2026.09.23 | ₩212,519 | ₩212,948 | ₩211,272 | ₩211,433 | -0.51% | 152.4만 |
|---|
| 2026.09.22 | ₩214,142 | ₩214,196 | ₩212,600 | ₩212,841 | -0.61% | 156.8만 |
|---|
| 2026.09.21 | ₩214,370 | ₩214,625 | ₩213,029 | ₩213,807 | -0.26% | 169만 |
|---|
| 2026.09.18 | ₩213,686 | ₩214,062 | ₩212,975 | ₩213,579 | -0.05% | 130.5만 |
|---|
| 2026.09.17 | ₩215,912 | ₩215,939 | ₩214,799 | ₩215,376 | -0.25% | 100.1만 |
|---|
| 2026.09.16 | ₩216,583 | ₩216,650 | ₩212,948 | ₩214,276 | -1.07% | 130.2만 |
|---|
| 2026.09.15 | ₩216,811 | ₩216,891 | ₩215,872 | ₩216,502 | -0.14% | 92.6만 |
|---|
| 2026.09.14 | ₩217,937 | ₩218,313 | ₩216,730 | ₩216,891 | -0.48% | 109.5만 |
|---|
| 2026.09.11 | ₩218,889 | ₩219,265 | ₩218,085 | ₩218,487 | -0.18% | 84.9만 |
|---|
| 2026.09.10 | ₩217,951 | ₩218,098 | ₩216,851 | ₩217,025 | -0.42% | 114.8만 |
|---|
| 2026.09.09 | ₩219,050 | ₩219,131 | ₩217,736 | ₩218,179 | -0.40% | 103.9만 |
|---|
| 2026.09.08 | ₩219,949 | ₩220,338 | ₩219,131 | ₩219,292 | -0.30% | 123.5만 |
|---|
| 2026.09.04 | ₩220,123 | ₩220,821 | ₩220,003 | ₩220,244 | +0.05% | 82.3만 |
|---|
| 2026.09.03 | ₩220,593 | ₩221,357 | ₩219,184 | ₩221,129 | +0.24% | 149.5만 |
|---|
| 2026.09.02 | ₩219,560 | ₩220,794 | ₩219,345 | ₩220,324 | +0.35% | 134.6만 |
|---|
| 2026.09.01 | ₩219,815 | ₩220,096 | ₩218,568 | ₩219,010 | -0.37% | 175.5만 |
|---|
| 2026.08.31 | ₩219,976 | ₩220,365 | ₩219,345 | ₩219,761 | -0.10% | 136.4만 |
|---|
| 2026.08.28 | ₩221,129 | ₩221,317 | ₩219,734 | ₩220,271 | -0.39% | 88.2만 |
|---|
| 2026.08.27 | ₩220,458 | ₩220,941 | ₩219,828 | ₩220,485 | +0.01% | 97.7만 |
|---|
| 2026.08.26 | ₩220,861 | ₩221,692 | ₩220,660 | ₩221,263 | +0.18% | 80만 |
|---|
| 2026.08.25 | ₩221,437 | ₩221,652 | ₩220,445 | ₩221,062 | -0.17% | 81.7만 |
|---|
| 2026.08.24 | ₩221,250 | ₩221,920 | ₩220,888 | ₩221,397 | +0.07% | 100.1만 |
|---|
| 2026.08.21 | ₩221,075 | ₩221,813 | ₩221,035 | ₩221,236 | +0.07% | 94.6만 |
|---|
| 2026.08.20 | ₩221,277 | ₩222,068 | ₩219,842 | ₩219,935 | -0.61% | 91.5만 |
|---|
| 2026.08.19 | ₩222,832 | ₩223,355 | ₩221,558 | ₩221,733 | -0.49% | 82.1만 |
|---|
| 2026.08.18 | ₩222,551 | ₩222,899 | ₩221,947 | ₩222,014 | -0.24% | 87.6만 |
|---|
| 2026.08.17 | ₩222,886 | ₩223,261 | ₩222,135 | ₩222,188 | -0.31% | 107.1만 |
|---|
| 2026.08.14 | ₩223,825 | ₩223,932 | ₩223,033 | ₩223,315 | -0.23% | 76.7만 |
|---|
| 2026.08.13 | ₩223,784 | ₩224,777 | ₩223,530 | ₩223,999 | +0.10% | 88.6만 |
|---|
| 2026.08.12 | ₩223,503 | ₩223,731 | ₩222,752 | ₩223,516 | +0.01% | 81.6만 |
|---|
| 2026.08.11 | ₩222,805 | ₩223,623 | ₩222,631 | ₩222,805 | 0.00% | 87.7만 |
|---|
| 2026.08.10 | ₩222,054 | ₩222,913 | ₩221,974 | ₩222,698 | +0.29% | 91.1만 |
|---|
| 2026.08.07 | ₩221,183 | ₩222,215 | ₩220,351 | ₩222,121 | +0.42% | 89만 |
|---|
| 2026.08.06 | ₩222,510 | ₩222,698 | ₩220,727 | ₩220,968 | -0.69% | 87.8만 |
|---|
| 2026.08.05 | ₩222,416 | ₩222,671 | ₩220,995 | ₩221,451 | -0.43% | 112.3만 |
|---|
| 2026.08.04 | ₩218,849 | ₩222,068 | ₩218,514 | ₩221,679 | +1.29% | 167.8만 |
|---|
| 2026.08.03 | ₩217,522 | ₩218,420 | ₩216,918 | ₩218,313 | +0.36% | 189.2만 |
|---|
| 2026.07.31 | ₩217,387 | ₩217,817 | ₩215,443 | ₩217,200 | -0.09% | 152.7만 |
|---|
| 2026.07.30 | ₩216,999 | ₩217,294 | ₩215,108 | ₩217,200 | +0.09% | 169.4만 |
|---|
| 2026.07.29 | ₩219,667 | ₩219,949 | ₩216,717 | ₩216,811 | -1.30% | 116만 |
|---|
| 2026.07.28 | ₩219,198 | ₩220,472 | ₩218,957 | ₩219,721 | +0.24% | 118.3만 |
|---|
| 2026.07.27 | ₩218,487 | ₩219,305 | ₩217,602 | ₩218,232 | -0.12% | 111.9만 |
|---|
| 2026.07.24 | ₩216,556 | ₩218,179 | ₩216,315 | ₩217,562 | +0.46% | 142.5만 |
|---|
| 2026.07.23 | ₩215,805 | ₩216,851 | ₩215,443 | ₩216,288 | +0.22% | 88.1만 |
|---|
| 2026.07.22 | ₩215,671 | ₩217,159 | ₩215,577 | ₩216,784 | +0.52% | 85.3만 |
|---|
| 2026.07.21 | ₩214,665 | ₩215,416 | ₩213,606 | ₩215,242 | +0.27% | 84.9만 |
|---|
| 2026.07.20 | ₩215,255 | ₩215,711 | ₩213,619 | ₩213,780 | -0.69% | 139.1만 |
|---|
| 2026.07.17 | ₩215,148 | ₩216,851 | ₩214,518 | ₩214,786 | -0.17% | 119.7만 |
|---|
| 2026.07.16 | ₩214,813 | ₩216,006 | ₩214,638 | ₩215,711 | +0.42% | 103.1만 |
|---|
| 2026.07.15 | ₩215,148 | ₩215,765 | ₩214,129 | ₩214,705 | -0.21% | 112.7만 |
|---|
| 2026.07.14 | ₩216,006 | ₩216,382 | ₩214,786 | ₩214,813 | -0.55% | 144.1만 |
|---|
| 2026.07.13 | ₩216,529 | ₩216,811 | ₩215,362 | ₩215,725 | -0.37% | 159.9만 |
|---|
| 2026.07.10 | ₩215,684 | ₩216,288 | ₩215,161 | ₩215,993 | +0.14% | 135.4만 |
|---|
| 2026.07.09 | ₩215,094 | ₩216,127 | ₩214,813 | ₩215,309 | +0.10% | 93.5만 |
|---|
| 2026.07.08 | ₩215,094 | ₩215,269 | ₩214,223 | ₩214,290 | -0.37% | 128.1만 |
|---|
| 2026.07.07 | ₩215,684 | ₩216,341 | ₩215,081 | ₩215,429 | -0.12% | 101.6만 |
|---|
| 2026.07.06 | ₩214,759 | ₩215,108 | ₩214,048 | ₩214,759 | 0.00% | 127.3만 |
|---|
| 2026.07.02 | ₩213,364 | ₩214,223 | ₩212,251 | ₩213,874 | +0.24% | 149.7만 |
|---|
| 2026.07.01 | ₩211,487 | ₩213,364 | ₩211,312 | ₩212,211 | +0.34% | 171.8만 |
|---|
| 2026.06.30 | ₩212,479 | ₩212,922 | ₩211,715 | ₩211,929 | -0.26% | 108.1만 |
|---|
| 2026.06.29 | ₩212,707 | ₩213,458 | ₩211,554 | ₩212,493 | -0.10% | 142.1만 |
|---|
| 2026.06.26 | ₩212,613 | ₩213,378 | ₩211,943 | ₩212,184 | -0.20% | 125.6만 |
|---|
| 2026.06.25 | ₩212,948 | ₩215,148 | ₩212,855 | ₩213,163 | +0.10% | 142만 |
|---|
| 2026.06.24 | ₩212,171 | ₩212,774 | ₩211,098 | ₩211,876 | -0.14% | 264.2만 |
|---|
| 2026.06.23 | ₩211,232 | ₩212,573 | ₩210,575 | ₩212,063 | +0.39% | 237.2만 |
|---|
| 2026.06.22 | ₩212,573 | ₩213,190 | ₩212,130 | ₩212,412 | -0.08% | 169.8만 |
|---|
| 2026.06.18 | ₩213,780 | ₩213,834 | ₩211,970 | ₩212,171 | -0.75% | 274.6만 |
|---|
| 2026.06.17 | ₩215,121 | ₩216,529 | ₩212,707 | ₩213,337 | -0.83% | 163.2만 |
|---|
| 2026.06.16 | ₩215,711 | ₩216,355 | ₩214,906 | ₩215,134 | -0.27% | 97.4만 |
|---|
| 2026.06.15 | ₩215,926 | ₩216,261 | ₩214,880 | ₩215,188 | -0.34% | 138.9만 |
|---|
| 2026.06.12 | ₩214,115 | ₩215,590 | ₩213,552 | ₩215,014 | +0.42% | 113.6만 |
|---|
| 2026.06.11 | ₩211,594 | ₩214,209 | ₩211,326 | ₩213,297 | +0.80% | 174.9만 |
|---|
| 2026.06.10 | ₩212,586 | ₩213,217 | ₩210,696 | ₩210,830 | -0.83% | 138.3만 |
|---|
| 2026.06.09 | ₩212,975 | ₩213,914 | ₩210,213 | ₩213,016 | +0.02% | 121.3만 |
|---|
| 2026.06.08 | ₩213,217 | ₩213,619 | ₩211,742 | ₩212,050 | -0.55% | 130만 |
|---|
| 2026.06.05 | ₩214,571 | ₩214,705 | ₩211,970 | ₩212,211 | -1.10% | 145.5만 |
|---|
| 2026.06.04 | ₩214,316 | ₩215,282 | ₩213,592 | ₩215,108 | +0.37% | 128.2만 |
|---|
| 2026.06.03 | ₩215,778 | ₩216,301 | ₩215,081 | ₩215,215 | -0.26% | 105.2만 |
|---|
| 2026.06.02 | ₩214,477 | ₩216,274 | ₩214,357 | ₩216,140 | +0.78% | 110.3만 |
|---|
| 2026.06.01 | ₩212,747 | ₩213,901 | ₩212,144 | ₩213,485 | +0.35% | 118.9만 |
|---|
| 2026.05.29 | ₩213,029 | ₩213,525 | ₩212,694 | ₩213,485 | +0.21% | 91만 |
|---|
| 2026.05.28 | ₩212,278 | ₩212,989 | ₩211,554 | ₩212,318 | +0.02% | 107.6만 |
|---|
| 2026.05.27 | ₩212,855 | ₩213,311 | ₩212,224 | ₩212,385 | -0.22% | 87만 |
|---|
| 2026.05.26 | ₩213,512 | ₩214,142 | ₩212,600 | ₩212,801 | -0.33% | 140.2만 |
|---|
| 2026.05.22 | ₩211,889 | ₩213,176 | ₩211,366 | ₩212,828 | +0.44% | 84만 |
|---|
| 2026.05.21 | ₩209,717 | ₩210,923 | ₩208,992 | ₩210,883 | +0.56% | 107.7만 |
|---|
| 2026.05.20 | ₩209,207 | ₩210,696 | ₩208,671 | ₩210,213 | +0.48% | 96.6만 |
|---|
| 2026.05.19 | ₩208,872 | ₩210,065 | ₩208,322 | ₩209,086 | +0.10% | 79.5만 |
|---|
| 2026.05.18 | ₩208,912 | ₩210,172 | ₩208,429 | ₩210,052 | +0.55% | 106.7만 |
|---|
| 2026.05.15 | ₩210,360 | ₩210,387 | ₩208,764 | ₩208,885 | -0.70% | 107.9만 |
|---|
| 2026.05.14 | ₩209,837 | ₩211,393 | ₩209,556 | ₩210,870 | +0.49% | 95.4만 |
|---|
| 2026.05.13 | ₩208,617 | ₩209,046 | ₩207,879 | ₩208,724 | +0.05% | 78.2만 |
|---|
| 2026.05.12 | ₩208,925 | ₩209,475 | ₩207,531 | ₩209,153 | +0.11% | 113.4만 |
|---|
| 2026.05.11 | ₩209,033 | ₩209,408 | ₩208,523 | ₩208,952 | -0.04% | 121.3만 |
|---|
| 2026.05.08 | ₩209,140 | ₩209,207 | ₩208,201 | ₩208,483 | -0.31% | 95.6만 |
|---|
| 2026.05.07 | ₩209,837 | ₩209,998 | ₩207,638 | ₩208,080 | -0.84% | 102.9만 |
|---|
| 2026.05.06 | ₩210,521 | ₩211,084 | ₩209,797 | ₩210,481 | -0.02% | 91.5만 |
|---|
| 2026.05.05 | ₩208,684 | ₩210,374 | ₩208,255 | ₩209,649 | +0.46% | 105.8만 |
|---|
| 2026.05.04 | ₩208,992 | ₩209,717 | ₩207,705 | ₩208,188 | -0.39% | 110.8만 |
|---|
| 2026.05.01 | ₩211,044 | ₩211,192 | ₩209,837 | ₩209,891 | -0.55% | 118.5만 |
|---|
| 2026.04.30 | ₩207,477 | ₩211,017 | ₩207,249 | ₩210,803 | +1.60% | 93.7만 |
|---|
| 2026.04.29 | ₩206,994 | ₩207,464 | ₩206,324 | ₩207,195 | +0.10% | 83만 |
|---|
| 2026.04.28 | ₩207,598 | ₩208,067 | ₩206,619 | ₩206,914 | -0.33% | 101.9만 |
|---|
| 2026.04.27 | ₩207,598 | ₩208,791 | ₩207,115 | ₩207,329 | -0.13% | 105.9만 |
|---|
| 2026.04.24 | ₩209,100 | ₩209,207 | ₩207,276 | ₩207,799 | -0.62% | 88.1만 |
|---|
| 2026.04.23 | ₩207,933 | ₩209,448 | ₩207,517 | ₩208,979 | +0.50% | 104.5만 |
|---|
| 2026.04.22 | ₩208,054 | ₩208,469 | ₩207,155 | ₩207,624 | -0.21% | 97.6만 |
|---|
| 2026.04.21 | ₩208,483 | ₩208,671 | ₩206,659 | ₩206,994 | -0.71% | 97.3만 |
|---|
| 2026.04.20 | ₩207,893 | ₩208,563 | ₩207,638 | ₩207,973 | +0.04% | 110.6만 |
|---|
| 2026.04.17 | ₩206,525 | ₩208,671 | ₩206,458 | ₩208,013 | +0.72% | 125.4만 |
|---|
| 2026.04.16 | ₩205,197 | ₩206,431 | ₩205,184 | ₩206,297 | +0.54% | 105.6만 |
|---|
| 2026.04.15 | ₩205,774 | ₩205,921 | ₩204,620 | ₩205,251 | -0.25% | 105.6만 |
|---|
| 2026.04.14 | ₩204,929 | ₩205,653 | ₩204,165 | ₩205,345 | +0.20% | 96.6만 |
|---|
| 2026.04.13 | ₩203,320 | ₩205,452 | ₩203,145 | ₩205,439 | +1.04% | 104.9만 |
|---|
| 2026.04.10 | ₩205,103 | ₩205,197 | ₩203,655 | ₩203,923 | -0.58% | 75.6만 |
|---|
| 2026.04.09 | ₩203,306 | ₩205,304 | ₩203,239 | ₩204,741 | +0.71% | 93.8만 |
|---|
| 2026.04.08 | ₩202,461 | ₩203,990 | ₩202,220 | ₩203,963 | +0.74% | 118.5만 |
|---|
| 2026.04.07 | ₩199,645 | ₩200,168 | ₩198,921 | ₩199,940 | +0.15% | 112.3만 |
|---|
| 2026.04.06 | ₩198,411 | ₩199,431 | ₩198,116 | ₩199,404 | +0.50% | 116.5만 |
|---|
| 2026.04.02 | ₩197,097 | ₩199,363 | ₩196,869 | ₩198,626 | +0.78% | 117만 |
|---|
| 2026.04.01 | ₩199,109 | ₩199,404 | ₩198,116 | ₩198,411 | -0.35% | 206.7만 |
|---|
| 2026.03.31 | ₩197,003 | ₩199,015 | ₩196,131 | ₩198,612 | +0.82% | 227.4만 |
|---|
| 2026.03.30 | ₩196,896 | ₩197,231 | ₩194,388 | ₩195,099 | -0.91% | 180.9만 |
|---|
| 2026.03.27 | ₩197,017 | ₩197,419 | ₩194,965 | ₩195,394 | -0.82% | 165만 |
|---|
| 2026.03.26 | ₩197,660 | ₩199,149 | ₩197,285 | ₩197,432 | -0.12% | 143.7만 |
|---|
| 2026.03.25 | ₩198,894 | ₩199,471 | ₩197,687 | ₩198,599 | -0.15% | 180.6만 |
|---|
| 2026.03.24 | ₩195,501 | ₩198,626 | ₩195,260 | ₩197,620 | +1.08% | 251.4만 |
|---|
| 2026.03.23 | ₩197,151 | ₩198,599 | ₩196,306 | ₩196,708 | -0.22% | 345.3만 |
|---|
| 2026.03.20 | ₩196,668 | ₩197,298 | ₩194,080 | ₩194,683 | -1.01% | 297.3만 |
|---|
| 2026.03.19 | ₩196,882 | ₩198,975 | ₩196,601 | ₩197,821 | +0.48% | 183.8만 |
|---|
| 2026.03.18 | ₩199,833 | ₩200,342 | ₩197,741 | ₩197,821 | -1.01% | 202.9만 |
|---|
| 2026.03.17 | ₩201,764 | ₩201,965 | ₩200,463 | ₩200,584 | -0.58% | 140만 |
|---|
| 2026.03.16 | ₩200,758 | ₩201,201 | ₩199,954 | ₩200,329 | -0.21% | 249.5만 |
|---|
| 2026.03.13 | ₩200,557 | ₩201,348 | ₩198,854 | ₩199,055 | -0.75% | 185.8만 |
|---|
| 2026.03.12 | ₩199,913 | ₩201,134 | ₩199,377 | ₩199,471 | -0.22% | 200.1만 |
|---|
| 2026.03.11 | ₩201,751 | ₩202,126 | ₩200,584 | ₩201,549 | -0.10% | 126.2만 |
|---|
| 2026.03.10 | ₩202,676 | ₩204,258 | ₩201,818 | ₩202,113 | -0.28% | 147.7만 |
|---|
| 2026.03.09 | ₩200,517 | ₩203,400 | ₩199,068 | ₩202,797 | +1.14% | 217.8만 |
|---|
| 2026.03.06 | ₩201,710 | ₩202,756 | ₩200,262 | ₩202,153 | +0.22% | 188.7만 |
|---|
| 2026.03.05 | ₩205,076 | ₩205,734 | ₩202,528 | ₩203,937 | -0.56% | 228.9만 |
|---|
| 2026.03.04 | ₩205,801 | ₩206,431 | ₩204,460 | ₩205,988 | +0.09% | 208.3만 |
|---|
| 2026.03.03 | ₩205,143 | ₩206,297 | ₩202,730 | ₩205,559 | +0.20% | 267.7만 |
|---|
| 2026.03.02 | ₩206,860 | ₩208,483 | ₩206,404 | ₩207,946 | +0.53% | 205.5만 |
|---|
| 2026.02.27 | ₩206,565 | ₩208,107 | ₩205,948 | ₩207,933 | +0.66% | 137.4만 |
|---|
| 2026.02.26 | ₩207,987 | ₩208,657 | ₩206,552 | ₩207,772 | -0.10% | 149.6만 |
|---|
| 2026.02.25 | ₩208,027 | ₩208,295 | ₩206,672 | ₩207,906 | -0.06% | 107.2만 |
|---|
| 2026.02.24 | ₩206,525 | ₩207,598 | ₩206,122 | ₩207,410 | +0.43% | 136.7만 |
|---|
| 2026.02.23 | ₩208,107 | ₩209,556 | ₩206,350 | ₩206,927 | -0.57% | 163.9만 |
|---|
| 2026.02.20 | ₩207,665 | ₩209,167 | ₩207,048 | ₩208,617 | +0.46% | 153.3만 |
|---|
| 2026.02.19 | ₩208,429 | ₩208,885 | ₩207,383 | ₩208,134 | -0.14% | 128.1만 |
|---|
| 2026.02.18 | ₩208,389 | ₩209,368 | ₩207,946 | ₩208,671 | +0.14% | 128.7만 |
|---|
| 2026.02.17 | ₩208,590 | ₩209,247 | ₩206,780 | ₩208,040 | -0.26% | 183.9만 |
|---|
| 2026.02.13 | ₩206,619 | ₩209,287 | ₩206,350 | ₩208,362 | +0.84% | 167.2만 |
|---|
| 2026.02.12 | ₩210,065 | ₩210,937 | ₩207,115 | ₩207,316 | -1.31% | 220.9만 |
|---|
| 2026.02.11 | ₩209,797 | ₩210,320 | ₩208,939 | ₩209,877 | +0.04% | 138.9만 |
|---|
| 2026.02.10 | ₩209,073 | ₩209,676 | ₩208,617 | ₩208,738 | -0.16% | 135.1만 |
|---|
| 2026.02.09 | ₩207,933 | ₩209,261 | ₩207,772 | ₩208,858 | +0.45% | 157.4만 |
|---|
| 2026.02.06 | ₩205,465 | ₩208,778 | ₩205,465 | ₩208,496 | +1.48% | 163.4만 |
|---|
| 2026.02.05 | ₩204,460 | ₩205,385 | ₩203,413 | ₩203,829 | -0.31% | 224.5만 |
|---|
| 2026.02.04 | ₩204,218 | ₩205,425 | ₩203,735 | ₩204,902 | +0.33% | 212.5만 |
|---|
| 2026.02.03 | ₩202,555 | ₩204,392 | ₩201,791 | ₩203,762 | +0.60% | 216.7만 |
|---|
| 2026.02.02 | ₩200,584 | ₩202,756 | ₩200,477 | ₩202,542 | +0.98% | 164.5만 |
|---|
| 2026.01.30 | ₩199,900 | ₩201,295 | ₩199,028 | ₩201,107 | +0.60% | 178.6만 |
|---|
| 2026.01.29 | ₩200,557 | ₩201,831 | ₩199,310 | ₩200,463 | -0.05% | 179만 |
|---|
| 2026.01.28 | ₩199,551 | ₩200,128 | ₩198,706 | ₩199,404 | -0.07% | 136.2만 |
|---|
| 2026.01.27 | ₩198,559 | ₩199,404 | ₩198,210 | ₩199,283 | +0.36% | 110.6만 |
|---|
| 2026.01.26 | ₩198,519 | ₩199,363 | ₩198,492 | ₩199,028 | +0.26% | 130.7만 |
|---|
| 2026.01.23 | ₩198,706 | ₩198,827 | ₩197,325 | ₩198,063 | -0.32% | 196.8만 |
|---|
| 2026.01.22 | ₩199,350 | ₩200,114 | ₩198,881 | ₩199,068 | -0.14% | 141.3만 |
|---|
| 2026.01.21 | ₩197,298 | ₩199,444 | ₩197,231 | ₩198,854 | +0.79% | 211.5만 |
|---|
| 2026.01.20 | ₩197,687 | ₩198,331 | ₩196,239 | ₩196,561 | -0.57% | 215.6만 |
|---|
| 2026.01.16 | ₩199,511 | ₩199,886 | ₩199,095 | ₩199,645 | +0.07% | 149.7만 |
|---|
| 2026.01.15 | ₩199,122 | ₩200,061 | ₩198,760 | ₩199,431 | +0.15% | 196.5만 |
|---|
| 2026.01.14 | ₩197,392 | ₩198,612 | ₩197,245 | ₩198,572 | +0.60% | 144.3만 |
|---|
| 2026.01.13 | ₩198,371 | ₩198,693 | ₩197,486 | ₩197,929 | -0.22% | 133만 |
|---|
| 2026.01.12 | ₩196,896 | ₩198,130 | ₩196,601 | ₩197,996 | +0.56% | 212.3만 |
|---|
| 2026.01.09 | ₩196,695 | ₩197,875 | ₩196,574 | ₩197,486 | +0.40% | 136.6만 |
|---|
| 2026.01.08 | ₩194,334 | ₩196,547 | ₩194,254 | ₩196,252 | +0.99% | 157.3만 |
|---|
| 2026.01.07 | ₩196,923 | ₩196,923 | ₩194,442 | ₩194,589 | -1.18% | 147.6만 |
|---|
| 2026.01.06 | ₩195,501 | ₩197,191 | ₩195,380 | ₩196,815 | +0.67% | 195.8만 |
|---|
| 2026.01.05 | ₩194,871 | ₩195,944 | ₩194,549 | ₩195,555 | +0.35% | 232.3만 |
|---|
| 2026.01.02 | ₩193,127 | ₩194,442 | ₩192,189 | ₩194,133 | +0.52% | 195.6만 |
|---|
| 2025.12.31 | ₩193,838 | ₩193,838 | ₩192,430 | ₩192,470 | -0.71% | 144.4만 |
|---|
| 2025.12.30 | ₩194,160 | ₩194,402 | ₩193,718 | ₩193,852 | -0.16% | 127만 |
|---|
| 2025.12.29 | ₩194,334 | ₩194,656 | ₩193,825 | ₩194,053 | -0.14% | 141.7만 |
|---|
| 2025.12.26 | ₩194,522 | ₩194,737 | ₩193,946 | ₩194,576 | +0.03% | 121.7만 |
|---|
| 2025.12.24 | ₩193,771 | ₩194,831 | ₩193,650 | ₩194,536 | +0.39% | 72.5만 |
|---|
| 2025.12.23 | ₩193,248 | ₩193,986 | ₩193,114 | ₩193,650 | +0.21% | 184.8만 |
|---|
| 2025.12.22 | ₩192,806 | ₩193,624 | ₩192,685 | ₩193,449 | +0.33% | 218.9만 |
|---|
| 2025.12.19 | ₩191,639 | ₩192,752 | ₩191,545 | ₩192,216 | +0.30% | 153.3만 |
|---|
| 2025.12.18 | ₩193,905 | ₩194,227 | ₩192,390 | ₩192,859 | -0.54% | 156.3만 |
|---|
| 2025.12.17 | ₩194,147 | ₩194,495 | ₩192,591 | ₩193,195 | -0.49% | 135.3만 |
|---|
| 2025.12.16 | ₩195,407 | ₩195,662 | ₩193,208 | ₩193,704 | -0.87% | 170.6만 |
|---|
| 2025.12.15 | ₩196,574 | ₩196,775 | ₩195,005 | ₩195,662 | -0.46% | 204.4만 |
|---|
| 2025.12.12 | ₩197,526 | ₩197,647 | ₩195,233 | ₩195,810 | -0.87% | 215.4만 |
|---|
| 2025.12.11 | ₩196,574 | ₩198,317 | ₩196,574 | ₩198,197 | +0.83% | 172.4만 |
|---|
| 2025.12.10 | ₩194,200 | ₩197,231 | ₩194,026 | ₩196,856 | +1.37% | 180.6만 |
|---|
| 2025.12.09 | ₩194,281 | ₩195,394 | ₩193,999 | ₩194,093 | -0.10% | 179.6만 |
|---|
| 2025.12.08 | ₩195,233 | ₩195,233 | ₩193,972 | ₩194,160 | -0.55% | 144.7만 |
|---|
| 2025.12.05 | ₩194,697 | ₩195,756 | ₩194,576 | ₩194,737 | +0.02% | 110.9만 |
|---|
| 2025.12.04 | ₩194,495 | ₩194,965 | ₩194,039 | ₩194,603 | +0.06% | 174만 |
|---|
| 2025.12.03 | ₩192,779 | ₩194,723 | ₩192,765 | ₩194,549 | +0.92% | 114.7만 |
|---|
| 2025.12.02 | ₩193,315 | ₩193,315 | ₩191,921 | ₩192,497 | -0.42% | 113.7만 |
|---|
| 2025.12.01 | ₩193,919 | ₩194,536 | ₩192,967 | ₩193,101 | -0.42% | 139.3만 |
|---|
| 2025.11.28 | ₩193,785 | ₩195,045 | ₩193,718 | ₩195,045 | +0.65% | 62.5만 |
|---|
| 2025.11.26 | ₩192,014 | ₩194,241 | ₩191,988 | ₩193,637 | +0.85% | 117.1만 |
|---|
| 2025.11.25 | ₩190,056 | ₩192,189 | ₩189,600 | ₩191,921 | +0.98% | 116.4만 |
|---|
| 2025.11.24 | ₩188,420 | ₩189,896 | ₩187,991 | ₩189,386 | +0.51% | 132.8만 |
|---|
| 2025.11.21 | ₩186,436 | ₩189,024 | ₩185,913 | ₩187,884 | +0.78% | 242.2만 |
|---|
| 2025.11.20 | ₩189,024 | ₩190,097 | ₩185,537 | ₩185,644 | -1.79% | 270.7만 |
|---|
| 2025.11.19 | ₩186,999 | ₩188,045 | ₩186,503 | ₩187,334 | +0.18% | 148.4만 |
|---|
| 2025.11.18 | ₩186,744 | ₩188,353 | ₩186,301 | ₩187,093 | +0.19% | 256.3만 |
|---|
| 2025.11.17 | ₩188,849 | ₩189,587 | ₩186,623 | ₩187,133 | -0.91% | 176.2만 |
|---|
| 2025.11.14 | ₩188,528 | ₩189,828 | ₩187,723 | ₩189,104 | +0.31% | 175.1만 |
|---|
| 2025.11.13 | ₩191,451 | ₩191,679 | ₩189,158 | ₩189,426 | -1.06% | 201.2만 |
|---|
| 2025.11.12 | ₩190,982 | ₩192,175 | ₩190,968 | ₩191,599 | +0.32% | 130.7만 |
|---|
| 2025.11.11 | ₩189,426 | ₩191,102 | ₩189,359 | ₩190,539 | +0.59% | 115.3만 |
|---|
| 2025.11.10 | ₩188,769 | ₩189,453 | ₩187,629 | ₩189,131 | +0.19% | 156.1만 |
|---|
| 2025.11.07 | ₩187,066 | ₩188,112 | ₩186,047 | ₩188,112 | +0.56% | 177만 |
|---|
| 2025.11.06 | ₩187,522 | ₩188,152 | ₩186,824 | ₩187,173 | -0.19% | 182.2만 |
|---|
| 2025.11.05 | ₩186,382 | ₩188,353 | ₩186,382 | ₩187,629 | +0.67% | 133.3만 |
|---|
| 2025.11.04 | ₩186,436 | ₩187,374 | ₩186,060 | ₩186,623 | +0.10% | 164.8만 |
|---|
| 2025.11.03 | ₩188,501 | ₩188,514 | ₩186,181 | ₩187,388 | -0.59% | 173.3만 |
|---|
| 2025.10.31 | ₩188,259 | ₩189,037 | ₩187,482 | ₩188,528 | +0.14% | 216.5만 |
|---|
| 2025.10.30 | ₩188,796 | ₩190,244 | ₩188,715 | ₩188,890 | +0.05% | 315만 |
|---|
| 2025.10.29 | ₩190,016 | ₩190,647 | ₩188,662 | ₩189,641 | -0.20% | 264.4만 |
|---|
| 2025.10.28 | ₩190,874 | ₩191,062 | ₩190,016 | ₩190,258 | -0.32% | 165.6만 |
|---|
| 2025.10.27 | ₩190,633 | ₩191,089 | ₩190,231 | ₩190,982 | +0.18% | 155.5만 |
|---|
| 2025.10.24 | ₩190,271 | ₩190,633 | ₩189,828 | ₩189,922 | -0.18% | 143.5만 |
|---|
| 2025.10.23 | ₩188,997 | ₩189,279 | ₩188,259 | ₩188,984 | -0.01% | 138만 |
|---|
| 2025.10.22 | ₩189,091 | ₩189,279 | ₩187,710 | ₩188,528 | -0.30% | 200.1만 |
|---|
| 2025.10.21 | ₩189,426 | ₩189,815 | ₩188,729 | ₩189,064 | -0.19% | 152.4만 |
|---|
| 2025.10.20 | ₩188,782 | ₩189,547 | ₩188,621 | ₩189,399 | +0.33% | 144.3만 |
|---|
| 2025.10.17 | ₩187,146 | ₩188,179 | ₩186,650 | ₩187,897 | +0.40% | 226.8만 |
|---|
| 2025.10.16 | ₩189,480 | ₩189,574 | ₩186,476 | ₩187,066 | -1.27% | 279.5만 |
|---|
| 2025.10.15 | ₩189,440 | ₩190,526 | ₩187,656 | ₩188,970 | -0.25% | 166.3만 |
|---|
| 2025.10.14 | ₩185,953 | ₩189,145 | ₩185,430 | ₩188,461 | +1.35% | 214만 |
|---|
| 2025.10.13 | ₩186,529 | ₩187,589 | ₩186,020 | ₩187,146 | +0.33% | 167.6만 |
|---|
| 2025.10.10 | ₩188,702 | ₩189,024 | ₩184,290 | ₩184,357 | -2.30% | 205.5만 |
|---|