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 | ₩212,134 | ₩213,127 | ₩212,000 | ₩212,885 | +0.35% | 93.6만 |
| 2026.10.08 | ₩210,539 | ₩212,322 | ₩210,539 | ₩212,215 | +0.80% | 90.8만 |
| 2026.10.07 | ₩211,383 | ₩211,705 | ₩210,632 | ₩211,142 | -0.11% | 99.4만 |
| 2026.10.06 | ₩211,102 | ₩212,698 | ₩211,075 | ₩212,376 | +0.60% | 112만 |
| 2026.10.05 | ₩209,774 | ₩210,914 | ₩208,380 | ₩210,579 | +0.38% | 135.9만 |
| 2026.10.02 | ₩209,265 | ₩210,244 | ₩208,970 | ₩209,814 | +0.26% | 123만 |
| 2026.10.01 | ₩208,125 | ₩208,661 | ₩206,837 | ₩208,326 | +0.10% | 173.2만 |
| 2026.09.30 | ₩210,203 | ₩210,579 | ₩208,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,125 |
| -0.99% |
| 113.5만 |
| 2026.09.29 | ₩210,029 | ₩210,619 | ₩209,238 | ₩209,828 | -0.10% | 97.9만 |
|---|
| 2026.09.28 | ₩210,968 | ₩211,182 | ₩209,935 | ₩210,203 | -0.36% | 116.5만 |
|---|
| 2026.09.25 | ₩210,592 | ₩211,705 | ₩210,042 | ₩211,450 | +0.41% | 95.3만 |
|---|
| 2026.09.24 | ₩211,182 | ₩211,491 | ₩210,203 | ₩210,431 | -0.36% | 107.1만 |
|---|
| 2026.09.23 | ₩212,510 | ₩212,939 | ₩211,263 | ₩211,424 | -0.51% | 152.4만 |
|---|
| 2026.09.22 | ₩214,132 | ₩214,186 | ₩212,590 | ₩212,832 | -0.61% | 156.8만 |
|---|
| 2026.09.21 | ₩214,360 | ₩214,615 | ₩213,019 | ₩213,797 | -0.26% | 169만 |
|---|
| 2026.09.18 | ₩213,677 | ₩214,052 | ₩212,966 | ₩213,569 | -0.05% | 130.5만 |
|---|
| 2026.09.17 | ₩215,903 | ₩215,929 | ₩214,790 | ₩215,366 | -0.25% | 100.1만 |
|---|
| 2026.09.16 | ₩216,573 | ₩216,640 | ₩212,939 | ₩214,267 | -1.07% | 130.2만 |
|---|
| 2026.09.15 | ₩216,801 | ₩216,882 | ₩215,862 | ₩216,493 | -0.14% | 92.6만 |
|---|
| 2026.09.14 | ₩217,928 | ₩218,303 | ₩216,721 | ₩216,882 | -0.48% | 109.5만 |
|---|
| 2026.09.11 | ₩218,880 | ₩219,255 | ₩218,075 | ₩218,477 | -0.18% | 84.9만 |
|---|
| 2026.09.10 | ₩217,941 | ₩218,088 | ₩216,841 | ₩217,016 | -0.42% | 114.8만 |
|---|
| 2026.09.09 | ₩219,041 | ₩219,121 | ₩217,726 | ₩218,169 | -0.40% | 103.9만 |
|---|
| 2026.09.08 | ₩219,939 | ₩220,328 | ₩219,121 | ₩219,282 | -0.30% | 123.5만 |
|---|
| 2026.09.04 | ₩220,113 | ₩220,811 | ₩219,993 | ₩220,234 | +0.05% | 82.3만 |
|---|
| 2026.09.03 | ₩220,583 | ₩221,347 | ₩219,175 | ₩221,119 | +0.24% | 149.5만 |
|---|
| 2026.09.02 | ₩219,550 | ₩220,784 | ₩219,336 | ₩220,315 | +0.35% | 134.6만 |
|---|
| 2026.09.01 | ₩219,805 | ₩220,087 | ₩218,558 | ₩219,000 | -0.37% | 175.5만 |
|---|
| 2026.08.31 | ₩219,966 | ₩220,355 | ₩219,336 | ₩219,751 | -0.10% | 136.4만 |
|---|
| 2026.08.28 | ₩221,119 | ₩221,307 | ₩219,724 | ₩220,261 | -0.39% | 88.2만 |
|---|
| 2026.08.27 | ₩220,449 | ₩220,931 | ₩219,818 | ₩220,475 | +0.01% | 97.7만 |
|---|
| 2026.08.26 | ₩220,851 | ₩221,682 | ₩220,650 | ₩221,253 | +0.18% | 80만 |
|---|
| 2026.08.25 | ₩221,428 | ₩221,642 | ₩220,435 | ₩221,052 | -0.17% | 81.7만 |
|---|
| 2026.08.24 | ₩221,240 | ₩221,910 | ₩220,878 | ₩221,387 | +0.07% | 100.1만 |
|---|
| 2026.08.21 | ₩221,066 | ₩221,803 | ₩221,025 | ₩221,226 | +0.07% | 94.6만 |
|---|
| 2026.08.20 | ₩221,267 | ₩222,058 | ₩219,832 | ₩219,926 | -0.61% | 91.5만 |
|---|
| 2026.08.19 | ₩222,822 | ₩223,345 | ₩221,548 | ₩221,723 | -0.49% | 82.1만 |
|---|
| 2026.08.18 | ₩222,541 | ₩222,889 | ₩221,937 | ₩222,004 | -0.24% | 87.6만 |
|---|
| 2026.08.17 | ₩222,876 | ₩223,251 | ₩222,125 | ₩222,179 | -0.31% | 107.1만 |
|---|
| 2026.08.14 | ₩223,815 | ₩223,922 | ₩223,023 | ₩223,305 | -0.23% | 76.7만 |
|---|
| 2026.08.13 | ₩223,774 | ₩224,767 | ₩223,520 | ₩223,989 | +0.10% | 88.6만 |
|---|
| 2026.08.12 | ₩223,493 | ₩223,721 | ₩222,742 | ₩223,506 | +0.01% | 81.6만 |
|---|
| 2026.08.11 | ₩222,795 | ₩223,613 | ₩222,621 | ₩222,795 | 0.00% | 87.7만 |
|---|
| 2026.08.10 | ₩222,044 | ₩222,903 | ₩221,964 | ₩222,688 | +0.29% | 91.1만 |
|---|
| 2026.08.07 | ₩221,173 | ₩222,205 | ₩220,341 | ₩222,111 | +0.42% | 89만 |
|---|
| 2026.08.06 | ₩222,500 | ₩222,688 | ₩220,717 | ₩220,958 | -0.69% | 87.8만 |
|---|
| 2026.08.05 | ₩222,407 | ₩222,661 | ₩220,985 | ₩221,441 | -0.43% | 112.3만 |
|---|
| 2026.08.04 | ₩218,839 | ₩222,058 | ₩218,504 | ₩221,669 | +1.29% | 167.8만 |
|---|
| 2026.08.03 | ₩217,512 | ₩218,410 | ₩216,908 | ₩218,303 | +0.36% | 189.2만 |
|---|
| 2026.07.31 | ₩217,378 | ₩217,807 | ₩215,433 | ₩217,190 | -0.09% | 152.7만 |
|---|
| 2026.07.30 | ₩216,989 | ₩217,284 | ₩215,098 | ₩217,190 | +0.09% | 169.4만 |
|---|
| 2026.07.29 | ₩219,657 | ₩219,939 | ₩216,707 | ₩216,801 | -1.30% | 116만 |
|---|
| 2026.07.28 | ₩219,188 | ₩220,462 | ₩218,947 | ₩219,711 | +0.24% | 118.3만 |
|---|
| 2026.07.27 | ₩218,477 | ₩219,295 | ₩217,592 | ₩218,223 | -0.12% | 111.9만 |
|---|
| 2026.07.24 | ₩216,546 | ₩218,169 | ₩216,305 | ₩217,552 | +0.46% | 142.5만 |
|---|
| 2026.07.23 | ₩215,795 | ₩216,841 | ₩215,433 | ₩216,278 | +0.22% | 88.1만 |
|---|
| 2026.07.22 | ₩215,661 | ₩217,150 | ₩215,567 | ₩216,774 | +0.52% | 85.3만 |
|---|
| 2026.07.21 | ₩214,655 | ₩215,406 | ₩213,596 | ₩215,232 | +0.27% | 84.9만 |
|---|
| 2026.07.20 | ₩215,246 | ₩215,701 | ₩213,609 | ₩213,770 | -0.69% | 139.1만 |
|---|
| 2026.07.17 | ₩215,138 | ₩216,841 | ₩214,508 | ₩214,776 | -0.17% | 119.7만 |
|---|
| 2026.07.16 | ₩214,803 | ₩215,996 | ₩214,629 | ₩215,701 | +0.42% | 103.1만 |
|---|
| 2026.07.15 | ₩215,138 | ₩215,755 | ₩214,119 | ₩214,696 | -0.21% | 112.7만 |
|---|
| 2026.07.14 | ₩215,996 | ₩216,372 | ₩214,776 | ₩214,803 | -0.55% | 144.1만 |
|---|
| 2026.07.13 | ₩216,519 | ₩216,801 | ₩215,353 | ₩215,715 | -0.37% | 159.9만 |
|---|
| 2026.07.10 | ₩215,675 | ₩216,278 | ₩215,152 | ₩215,983 | +0.14% | 135.4만 |
|---|
| 2026.07.09 | ₩215,085 | ₩216,117 | ₩214,803 | ₩215,299 | +0.10% | 93.5만 |
|---|
| 2026.07.08 | ₩215,085 | ₩215,259 | ₩214,213 | ₩214,280 | -0.37% | 128.1만 |
|---|
| 2026.07.07 | ₩215,675 | ₩216,332 | ₩215,071 | ₩215,420 | -0.12% | 101.6만 |
|---|
| 2026.07.06 | ₩214,749 | ₩215,098 | ₩214,039 | ₩214,749 | 0.00% | 127.3만 |
|---|
| 2026.07.02 | ₩213,355 | ₩214,213 | ₩212,242 | ₩213,864 | +0.24% | 149.7만 |
|---|
| 2026.07.01 | ₩211,477 | ₩213,355 | ₩211,303 | ₩212,201 | +0.34% | 171.8만 |
|---|
| 2026.06.30 | ₩212,470 | ₩212,912 | ₩211,705 | ₩211,920 | -0.26% | 108.1만 |
|---|
| 2026.06.29 | ₩212,698 | ₩213,449 | ₩211,544 | ₩212,483 | -0.10% | 142.1만 |
|---|
| 2026.06.26 | ₩212,604 | ₩213,368 | ₩211,933 | ₩212,175 | -0.20% | 125.6만 |
|---|
| 2026.06.25 | ₩212,939 | ₩215,138 | ₩212,845 | ₩213,154 | +0.10% | 142만 |
|---|
| 2026.06.24 | ₩212,161 | ₩212,765 | ₩211,088 | ₩211,866 | -0.14% | 264.2만 |
|---|
| 2026.06.23 | ₩211,222 | ₩212,563 | ₩210,565 | ₩212,054 | +0.39% | 237.2만 |
|---|
| 2026.06.22 | ₩212,563 | ₩213,180 | ₩212,121 | ₩212,403 | -0.08% | 169.8만 |
|---|
| 2026.06.18 | ₩213,770 | ₩213,824 | ₩211,960 | ₩212,161 | -0.75% | 274.6만 |
|---|
| 2026.06.17 | ₩215,111 | ₩216,519 | ₩212,698 | ₩213,328 | -0.83% | 163.2만 |
|---|
| 2026.06.16 | ₩215,701 | ₩216,345 | ₩214,897 | ₩215,125 | -0.27% | 97.4만 |
|---|
| 2026.06.15 | ₩215,916 | ₩216,251 | ₩214,870 | ₩215,178 | -0.34% | 138.9만 |
|---|
| 2026.06.12 | ₩214,106 | ₩215,581 | ₩213,542 | ₩215,004 | +0.42% | 113.6만 |
|---|
| 2026.06.11 | ₩211,585 | ₩214,200 | ₩211,316 | ₩213,288 | +0.80% | 174.9만 |
|---|
| 2026.06.10 | ₩212,577 | ₩213,207 | ₩210,686 | ₩210,820 | -0.83% | 138.3만 |
|---|
| 2026.06.09 | ₩212,966 | ₩213,904 | ₩210,203 | ₩213,006 | +0.02% | 121.3만 |
|---|
| 2026.06.08 | ₩213,207 | ₩213,609 | ₩211,732 | ₩212,040 | -0.55% | 130만 |
|---|
| 2026.06.05 | ₩214,562 | ₩214,696 | ₩211,960 | ₩212,201 | -1.10% | 145.5만 |
|---|
| 2026.06.04 | ₩214,307 | ₩215,272 | ₩213,583 | ₩215,098 | +0.37% | 128.2만 |
|---|
| 2026.06.03 | ₩215,769 | ₩216,291 | ₩215,071 | ₩215,205 | -0.26% | 105.2만 |
|---|
| 2026.06.02 | ₩214,468 | ₩216,265 | ₩214,347 | ₩216,131 | +0.78% | 110.3만 |
|---|
| 2026.06.01 | ₩212,738 | ₩213,891 | ₩212,134 | ₩213,475 | +0.35% | 118.9만 |
|---|
| 2026.05.29 | ₩213,019 | ₩213,516 | ₩212,684 | ₩213,475 | +0.21% | 91만 |
|---|
| 2026.05.28 | ₩212,268 | ₩212,979 | ₩211,544 | ₩212,309 | +0.02% | 107.6만 |
|---|
| 2026.05.27 | ₩212,845 | ₩213,301 | ₩212,215 | ₩212,376 | -0.22% | 87만 |
|---|
| 2026.05.26 | ₩213,502 | ₩214,132 | ₩212,590 | ₩212,791 | -0.33% | 140.2만 |
|---|
| 2026.05.22 | ₩211,880 | ₩213,167 | ₩211,357 | ₩212,818 | +0.44% | 84만 |
|---|
| 2026.05.21 | ₩209,707 | ₩210,914 | ₩208,983 | ₩210,874 | +0.56% | 107.7만 |
|---|
| 2026.05.20 | ₩209,198 | ₩210,686 | ₩208,661 | ₩210,203 | +0.48% | 96.6만 |
|---|
| 2026.05.19 | ₩208,862 | ₩210,056 | ₩208,312 | ₩209,077 | +0.10% | 79.5만 |
|---|
| 2026.05.18 | ₩208,903 | ₩210,163 | ₩208,420 | ₩210,042 | +0.55% | 106.7만 |
|---|
| 2026.05.15 | ₩210,351 | ₩210,378 | ₩208,755 | ₩208,876 | -0.70% | 107.9만 |
|---|
| 2026.05.14 | ₩209,828 | ₩211,383 | ₩209,546 | ₩210,860 | +0.49% | 95.4만 |
|---|
| 2026.05.13 | ₩208,608 | ₩209,037 | ₩207,870 | ₩208,715 | +0.05% | 78.2만 |
|---|
| 2026.05.12 | ₩208,916 | ₩209,466 | ₩207,521 | ₩209,144 | +0.11% | 113.4만 |
|---|
| 2026.05.11 | ₩209,023 | ₩209,399 | ₩208,514 | ₩208,943 | -0.04% | 121.3만 |
|---|
| 2026.05.08 | ₩209,131 | ₩209,198 | ₩208,192 | ₩208,473 | -0.31% | 95.6만 |
|---|
| 2026.05.07 | ₩209,828 | ₩209,989 | ₩207,629 | ₩208,071 | -0.84% | 102.9만 |
|---|
| 2026.05.06 | ₩210,512 | ₩211,075 | ₩209,788 | ₩210,472 | -0.02% | 91.5만 |
|---|
| 2026.05.05 | ₩208,675 | ₩210,364 | ₩208,245 | ₩209,640 | +0.46% | 105.8만 |
|---|
| 2026.05.04 | ₩208,983 | ₩209,707 | ₩207,696 | ₩208,178 | -0.39% | 110.8만 |
|---|
| 2026.05.01 | ₩211,035 | ₩211,182 | ₩209,828 | ₩209,881 | -0.55% | 118.5만 |
|---|
| 2026.04.30 | ₩207,468 | ₩211,008 | ₩207,240 | ₩210,793 | +1.60% | 93.7만 |
|---|
| 2026.04.29 | ₩206,985 | ₩207,454 | ₩206,314 | ₩207,186 | +0.10% | 83만 |
|---|
| 2026.04.28 | ₩207,588 | ₩208,058 | ₩206,609 | ₩206,904 | -0.33% | 101.9만 |
|---|
| 2026.04.27 | ₩207,588 | ₩208,782 | ₩207,106 | ₩207,320 | -0.13% | 105.9만 |
|---|
| 2026.04.24 | ₩209,090 | ₩209,198 | ₩207,267 | ₩207,789 | -0.62% | 88.1만 |
|---|
| 2026.04.23 | ₩207,924 | ₩209,439 | ₩207,508 | ₩208,970 | +0.50% | 104.5만 |
|---|
| 2026.04.22 | ₩208,044 | ₩208,460 | ₩207,146 | ₩207,615 | -0.21% | 97.6만 |
|---|
| 2026.04.21 | ₩208,473 | ₩208,661 | ₩206,650 | ₩206,985 | -0.71% | 97.3만 |
|---|
| 2026.04.20 | ₩207,883 | ₩208,554 | ₩207,629 | ₩207,964 | +0.04% | 110.6만 |
|---|
| 2026.04.17 | ₩206,516 | ₩208,661 | ₩206,448 | ₩208,004 | +0.72% | 125.4만 |
|---|
| 2026.04.16 | ₩205,188 | ₩206,422 | ₩205,175 | ₩206,288 | +0.54% | 105.6만 |
|---|
| 2026.04.15 | ₩205,765 | ₩205,912 | ₩204,611 | ₩205,242 | -0.25% | 105.6만 |
|---|
| 2026.04.14 | ₩204,920 | ₩205,644 | ₩204,155 | ₩205,335 | +0.20% | 96.6만 |
|---|
| 2026.04.13 | ₩203,311 | ₩205,443 | ₩203,136 | ₩205,429 | +1.04% | 104.9만 |
|---|
| 2026.04.10 | ₩205,094 | ₩205,188 | ₩203,646 | ₩203,914 | -0.58% | 75.6만 |
|---|
| 2026.04.09 | ₩203,297 | ₩205,295 | ₩203,230 | ₩204,732 | +0.71% | 93.8만 |
|---|
| 2026.04.08 | ₩202,452 | ₩203,981 | ₩202,211 | ₩203,954 | +0.74% | 118.5만 |
|---|
| 2026.04.07 | ₩199,636 | ₩200,159 | ₩198,912 | ₩199,931 | +0.15% | 112.3만 |
|---|
| 2026.04.06 | ₩198,402 | ₩199,422 | ₩198,107 | ₩199,395 | +0.50% | 116.5만 |
|---|
| 2026.04.02 | ₩197,088 | ₩199,355 | ₩196,860 | ₩198,617 | +0.78% | 117만 |
|---|
| 2026.04.01 | ₩199,100 | ₩199,395 | ₩198,107 | ₩198,402 | -0.35% | 206.7만 |
|---|
| 2026.03.31 | ₩196,994 | ₩199,006 | ₩196,123 | ₩198,604 | +0.82% | 227.4만 |
|---|
| 2026.03.30 | ₩196,887 | ₩197,222 | ₩194,379 | ₩195,090 | -0.91% | 180.9만 |
|---|
| 2026.03.27 | ₩197,008 | ₩197,410 | ₩194,956 | ₩195,385 | -0.82% | 165만 |
|---|
| 2026.03.26 | ₩197,651 | ₩199,140 | ₩197,276 | ₩197,423 | -0.12% | 143.7만 |
|---|
| 2026.03.25 | ₩198,885 | ₩199,462 | ₩197,678 | ₩198,590 | -0.15% | 180.6만 |
|---|
| 2026.03.24 | ₩195,492 | ₩198,617 | ₩195,251 | ₩197,611 | +1.08% | 251.4만 |
|---|
| 2026.03.23 | ₩197,142 | ₩198,590 | ₩196,297 | ₩196,699 | -0.22% | 345.3만 |
|---|
| 2026.03.20 | ₩196,659 | ₩197,289 | ₩194,071 | ₩194,674 | -1.01% | 297.3만 |
|---|
| 2026.03.19 | ₩196,874 | ₩198,966 | ₩196,592 | ₩197,812 | +0.48% | 183.8만 |
|---|
| 2026.03.18 | ₩199,824 | ₩200,333 | ₩197,732 | ₩197,812 | -1.01% | 202.9만 |
|---|
| 2026.03.17 | ₩201,755 | ₩201,956 | ₩200,454 | ₩200,575 | -0.58% | 140만 |
|---|
| 2026.03.16 | ₩200,749 | ₩201,192 | ₩199,945 | ₩200,320 | -0.21% | 249.5만 |
|---|
| 2026.03.13 | ₩200,548 | ₩201,339 | ₩198,845 | ₩199,046 | -0.75% | 185.8만 |
|---|
| 2026.03.12 | ₩199,904 | ₩201,125 | ₩199,368 | ₩199,462 | -0.22% | 200.1만 |
|---|
| 2026.03.11 | ₩201,742 | ₩202,117 | ₩200,575 | ₩201,540 | -0.10% | 126.2만 |
|---|
| 2026.03.10 | ₩202,667 | ₩204,249 | ₩201,809 | ₩202,104 | -0.28% | 147.7만 |
|---|
| 2026.03.09 | ₩200,508 | ₩203,391 | ₩199,060 | ₩202,788 | +1.14% | 217.8만 |
|---|
| 2026.03.06 | ₩201,701 | ₩202,747 | ₩200,253 | ₩202,144 | +0.22% | 188.7만 |
|---|
| 2026.03.05 | ₩205,067 | ₩205,724 | ₩202,519 | ₩203,927 | -0.56% | 228.9만 |
|---|
| 2026.03.04 | ₩205,791 | ₩206,422 | ₩204,450 | ₩205,979 | +0.09% | 208.3만 |
|---|
| 2026.03.03 | ₩205,134 | ₩206,288 | ₩202,720 | ₩205,550 | +0.20% | 267.7만 |
|---|
| 2026.03.02 | ₩206,851 | ₩208,473 | ₩206,395 | ₩207,937 | +0.53% | 205.5만 |
|---|
| 2026.02.27 | ₩206,556 | ₩208,098 | ₩205,939 | ₩207,924 | +0.66% | 137.4만 |
|---|
| 2026.02.26 | ₩207,977 | ₩208,648 | ₩206,542 | ₩207,763 | -0.10% | 149.6만 |
|---|
| 2026.02.25 | ₩208,017 | ₩208,286 | ₩206,663 | ₩207,897 | -0.06% | 107.2만 |
|---|
| 2026.02.24 | ₩206,516 | ₩207,588 | ₩206,113 | ₩207,401 | +0.43% | 136.7만 |
|---|
| 2026.02.23 | ₩208,098 | ₩209,546 | ₩206,341 | ₩206,918 | -0.57% | 163.9만 |
|---|
| 2026.02.20 | ₩207,655 | ₩209,157 | ₩207,039 | ₩208,608 | +0.46% | 153.3만 |
|---|
| 2026.02.19 | ₩208,420 | ₩208,876 | ₩207,374 | ₩208,125 | -0.14% | 128.1만 |
|---|
| 2026.02.18 | ₩208,380 | ₩209,358 | ₩207,937 | ₩208,661 | +0.14% | 128.7만 |
|---|
| 2026.02.17 | ₩208,581 | ₩209,238 | ₩206,770 | ₩208,031 | -0.26% | 183.9만 |
|---|
| 2026.02.13 | ₩206,609 | ₩209,278 | ₩206,341 | ₩208,353 | +0.84% | 167.2만 |
|---|
| 2026.02.12 | ₩210,056 | ₩210,927 | ₩207,106 | ₩207,307 | -1.31% | 220.9만 |
|---|
| 2026.02.11 | ₩209,788 | ₩210,311 | ₩208,929 | ₩209,868 | +0.04% | 138.9만 |
|---|
| 2026.02.10 | ₩209,063 | ₩209,667 | ₩208,608 | ₩208,728 | -0.16% | 135.1만 |
|---|
| 2026.02.09 | ₩207,924 | ₩209,251 | ₩207,763 | ₩208,849 | +0.45% | 157.4만 |
|---|
| 2026.02.06 | ₩205,456 | ₩208,768 | ₩205,456 | ₩208,487 | +1.48% | 163.4만 |
|---|
| 2026.02.05 | ₩204,450 | ₩205,376 | ₩203,404 | ₩203,820 | -0.31% | 224.5만 |
|---|
| 2026.02.04 | ₩204,209 | ₩205,416 | ₩203,726 | ₩204,893 | +0.33% | 212.5만 |
|---|
| 2026.02.03 | ₩202,546 | ₩204,383 | ₩201,782 | ₩203,753 | +0.60% | 216.7만 |
|---|
| 2026.02.02 | ₩200,575 | ₩202,747 | ₩200,468 | ₩202,533 | +0.98% | 164.5만 |
|---|
| 2026.01.30 | ₩199,891 | ₩201,286 | ₩199,019 | ₩201,098 | +0.60% | 178.6만 |
|---|
| 2026.01.29 | ₩200,548 | ₩201,822 | ₩199,301 | ₩200,454 | -0.05% | 179만 |
|---|
| 2026.01.28 | ₩199,542 | ₩200,119 | ₩198,697 | ₩199,395 | -0.07% | 136.2만 |
|---|
| 2026.01.27 | ₩198,550 | ₩199,395 | ₩198,201 | ₩199,274 | +0.36% | 110.6만 |
|---|
| 2026.01.26 | ₩198,510 | ₩199,355 | ₩198,483 | ₩199,019 | +0.26% | 130.7만 |
|---|
| 2026.01.23 | ₩198,697 | ₩198,818 | ₩197,316 | ₩198,054 | -0.32% | 196.8만 |
|---|
| 2026.01.22 | ₩199,341 | ₩200,106 | ₩198,872 | ₩199,060 | -0.14% | 141.3만 |
|---|
| 2026.01.21 | ₩197,289 | ₩199,435 | ₩197,222 | ₩198,845 | +0.79% | 211.5만 |
|---|
| 2026.01.20 | ₩197,678 | ₩198,322 | ₩196,230 | ₩196,552 | -0.57% | 215.6만 |
|---|
| 2026.01.16 | ₩199,502 | ₩199,878 | ₩199,086 | ₩199,636 | +0.07% | 149.7만 |
|---|
| 2026.01.15 | ₩199,113 | ₩200,052 | ₩198,751 | ₩199,422 | +0.15% | 196.5만 |
|---|
| 2026.01.14 | ₩197,383 | ₩198,604 | ₩197,236 | ₩198,563 | +0.60% | 144.3만 |
|---|
| 2026.01.13 | ₩198,362 | ₩198,684 | ₩197,477 | ₩197,920 | -0.22% | 133만 |
|---|
| 2026.01.12 | ₩196,887 | ₩198,121 | ₩196,592 | ₩197,987 | +0.56% | 212.3만 |
|---|
| 2026.01.09 | ₩196,686 | ₩197,866 | ₩196,565 | ₩197,477 | +0.40% | 136.6만 |
|---|
| 2026.01.08 | ₩194,326 | ₩196,538 | ₩194,245 | ₩196,243 | +0.99% | 157.3만 |
|---|
| 2026.01.07 | ₩196,914 | ₩196,914 | ₩194,433 | ₩194,581 | -1.18% | 147.6만 |
|---|
| 2026.01.06 | ₩195,492 | ₩197,182 | ₩195,372 | ₩196,807 | +0.67% | 195.8만 |
|---|
| 2026.01.05 | ₩194,862 | ₩195,935 | ₩194,540 | ₩195,546 | +0.35% | 232.3만 |
|---|
| 2026.01.02 | ₩193,119 | ₩194,433 | ₩192,180 | ₩194,125 | +0.52% | 195.6만 |
|---|
| 2025.12.31 | ₩193,830 | ₩193,830 | ₩192,422 | ₩192,462 | -0.71% | 144.4만 |
|---|
| 2025.12.30 | ₩194,151 | ₩194,393 | ₩193,709 | ₩193,843 | -0.16% | 127만 |
|---|
| 2025.12.29 | ₩194,326 | ₩194,648 | ₩193,816 | ₩194,044 | -0.14% | 141.7만 |
|---|
| 2025.12.26 | ₩194,514 | ₩194,728 | ₩193,937 | ₩194,567 | +0.03% | 121.7만 |
|---|
| 2025.12.24 | ₩193,763 | ₩194,822 | ₩193,642 | ₩194,527 | +0.39% | 72.5만 |
|---|
| 2025.12.23 | ₩193,240 | ₩193,977 | ₩193,105 | ₩193,642 | +0.21% | 184.8만 |
|---|
| 2025.12.22 | ₩192,797 | ₩193,615 | ₩192,676 | ₩193,441 | +0.33% | 218.9만 |
|---|
| 2025.12.19 | ₩191,630 | ₩192,743 | ₩191,536 | ₩192,207 | +0.30% | 153.3만 |
|---|
| 2025.12.18 | ₩193,897 | ₩194,218 | ₩192,381 | ₩192,851 | -0.54% | 156.3만 |
|---|
| 2025.12.17 | ₩194,138 | ₩194,487 | ₩192,582 | ₩193,186 | -0.49% | 135.3만 |
|---|
| 2025.12.16 | ₩195,399 | ₩195,653 | ₩193,199 | ₩193,695 | -0.87% | 170.6만 |
|---|
| 2025.12.15 | ₩196,565 | ₩196,766 | ₩194,996 | ₩195,653 | -0.46% | 204.4만 |
|---|
| 2025.12.12 | ₩197,517 | ₩197,638 | ₩195,224 | ₩195,801 | -0.87% | 215.4만 |
|---|
| 2025.12.11 | ₩196,565 | ₩198,309 | ₩196,565 | ₩198,188 | +0.83% | 172.4만 |
|---|
| 2025.12.10 | ₩194,192 | ₩197,222 | ₩194,017 | ₩196,847 | +1.37% | 180.6만 |
|---|
| 2025.12.09 | ₩194,272 | ₩195,385 | ₩193,991 | ₩194,084 | -0.10% | 179.6만 |
|---|
| 2025.12.08 | ₩195,224 | ₩195,224 | ₩193,964 | ₩194,151 | -0.55% | 144.7만 |
|---|
| 2025.12.05 | ₩194,688 | ₩195,747 | ₩194,567 | ₩194,728 | +0.02% | 110.9만 |
|---|
| 2025.12.04 | ₩194,487 | ₩194,956 | ₩194,031 | ₩194,594 | +0.06% | 174만 |
|---|
| 2025.12.03 | ₩192,770 | ₩194,715 | ₩192,757 | ₩194,540 | +0.92% | 114.7만 |
|---|
| 2025.12.02 | ₩193,307 | ₩193,307 | ₩191,912 | ₩192,489 | -0.42% | 113.7만 |
|---|
| 2025.12.01 | ₩193,910 | ₩194,527 | ₩192,958 | ₩193,092 | -0.42% | 139.3만 |
|---|
| 2025.11.28 | ₩193,776 | ₩195,036 | ₩193,709 | ₩195,036 | +0.65% | 62.5만 |
|---|
| 2025.11.26 | ₩192,006 | ₩194,232 | ₩191,979 | ₩193,628 | +0.85% | 117.1만 |
|---|
| 2025.11.25 | ₩190,048 | ₩192,180 | ₩189,592 | ₩191,912 | +0.98% | 116.4만 |
|---|
| 2025.11.24 | ₩188,412 | ₩189,887 | ₩187,983 | ₩189,377 | +0.51% | 132.8만 |
|---|
| 2025.11.21 | ₩186,427 | ₩189,015 | ₩185,904 | ₩187,876 | +0.78% | 242.2만 |
|---|
| 2025.11.20 | ₩189,015 | ₩190,088 | ₩185,529 | ₩185,636 | -1.79% | 270.7만 |
|---|
| 2025.11.19 | ₩186,990 | ₩188,036 | ₩186,494 | ₩187,326 | +0.18% | 148.4만 |
|---|
| 2025.11.18 | ₩186,736 | ₩188,345 | ₩186,293 | ₩187,084 | +0.19% | 256.3만 |
|---|
| 2025.11.17 | ₩188,841 | ₩189,579 | ₩186,615 | ₩187,125 | -0.91% | 176.2만 |
|---|
| 2025.11.14 | ₩188,519 | ₩189,820 | ₩187,715 | ₩189,096 | +0.31% | 175.1만 |
|---|
| 2025.11.13 | ₩191,443 | ₩191,671 | ₩189,149 | ₩189,418 | -1.06% | 201.2만 |
|---|
| 2025.11.12 | ₩190,973 | ₩192,167 | ₩190,960 | ₩191,590 | +0.32% | 130.7만 |
|---|
| 2025.11.11 | ₩189,418 | ₩191,094 | ₩189,351 | ₩190,531 | +0.59% | 115.3만 |
|---|
| 2025.11.10 | ₩188,761 | ₩189,444 | ₩187,621 | ₩189,123 | +0.19% | 156.1만 |
|---|
| 2025.11.07 | ₩187,057 | ₩188,103 | ₩186,038 | ₩188,103 | +0.56% | 177만 |
|---|
| 2025.11.06 | ₩187,513 | ₩188,144 | ₩186,816 | ₩187,165 | -0.19% | 182.2만 |
|---|
| 2025.11.05 | ₩186,374 | ₩188,345 | ₩186,374 | ₩187,621 | +0.67% | 133.3만 |
|---|
| 2025.11.04 | ₩186,427 | ₩187,366 | ₩186,052 | ₩186,615 | +0.10% | 164.8만 |
|---|
| 2025.11.03 | ₩188,492 | ₩188,506 | ₩186,172 | ₩187,379 | -0.59% | 173.3만 |
|---|
| 2025.10.31 | ₩188,251 | ₩189,029 | ₩187,473 | ₩188,519 | +0.14% | 216.5만 |
|---|
| 2025.10.30 | ₩188,787 | ₩190,236 | ₩188,707 | ₩188,881 | +0.05% | 315만 |
|---|
| 2025.10.29 | ₩190,008 | ₩190,638 | ₩188,653 | ₩189,632 | -0.20% | 264.4만 |
|---|
| 2025.10.28 | ₩190,866 | ₩191,054 | ₩190,008 | ₩190,249 | -0.32% | 165.6만 |
|---|
| 2025.10.27 | ₩190,625 | ₩191,081 | ₩190,222 | ₩190,973 | +0.18% | 155.5만 |
|---|
| 2025.10.24 | ₩190,263 | ₩190,625 | ₩189,820 | ₩189,914 | -0.18% | 143.5만 |
|---|
| 2025.10.23 | ₩188,989 | ₩189,270 | ₩188,251 | ₩188,975 | -0.01% | 138만 |
|---|
| 2025.10.22 | ₩189,082 | ₩189,270 | ₩187,701 | ₩188,519 | -0.30% | 200.1만 |
|---|
| 2025.10.21 | ₩189,418 | ₩189,807 | ₩188,720 | ₩189,056 | -0.19% | 152.4만 |
|---|
| 2025.10.20 | ₩188,774 | ₩189,538 | ₩188,613 | ₩189,391 | +0.33% | 144.3만 |
|---|
| 2025.10.17 | ₩187,138 | ₩188,171 | ₩186,642 | ₩187,889 | +0.40% | 226.8만 |
|---|
| 2025.10.16 | ₩189,471 | ₩189,565 | ₩186,467 | ₩187,057 | -1.27% | 279.5만 |
|---|
| 2025.10.15 | ₩189,431 | ₩190,517 | ₩187,648 | ₩188,962 | -0.25% | 166.3만 |
|---|
| 2025.10.14 | ₩185,944 | ₩189,136 | ₩185,421 | ₩188,452 | +1.35% | 214만 |
|---|
| 2025.10.13 | ₩186,521 | ₩187,580 | ₩186,012 | ₩187,138 | +0.33% | 167.6만 |
|---|
| 2025.10.10 | ₩188,694 | ₩189,015 | ₩184,282 | ₩184,349 | -2.30% | 205.5만 |
|---|