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 | ₩211,687 | ₩212,677 | ₩211,553 | ₩212,436 | +0.35% | 93.6만 |
| 2026.10.08 | ₩210,094 | ₩211,874 | ₩210,094 | ₩211,767 | +0.80% | 90.8만 |
| 2026.10.07 | ₩210,937 | ₩211,258 | ₩210,188 | ₩210,696 | -0.11% | 99.4만 |
| 2026.10.06 | ₩210,656 | ₩212,249 | ₩210,630 | ₩211,928 | +0.60% | 112만 |
| 2026.10.05 | ₩209,331 | ₩210,469 | ₩207,940 | ₩210,134 | +0.38% | 135.9만 |
| 2026.10.02 | ₩208,823 | ₩209,800 | ₩208,529 | ₩209,372 | +0.26% | 123만 |
| 2026.10.01 | ₩207,686 | ₩208,221 | ₩206,401 | ₩207,886 | +0.10% | 173.2만 |
| 2026.09.30 | ₩209,760 | ₩210,134 | ₩207,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,686 |
| -0.99% |
| 113.5만 |
| 2026.09.29 | ₩209,586 | ₩210,175 | ₩208,796 | ₩209,385 | -0.10% | 97.9만 |
|---|
| 2026.09.28 | ₩210,522 | ₩210,737 | ₩209,492 | ₩209,760 | -0.36% | 116.5만 |
|---|
| 2026.09.25 | ₩210,148 | ₩211,258 | ₩209,599 | ₩211,004 | +0.41% | 95.3만 |
|---|
| 2026.09.24 | ₩210,737 | ₩211,044 | ₩209,760 | ₩209,987 | -0.36% | 107.1만 |
|---|
| 2026.09.23 | ₩212,061 | ₩212,490 | ₩210,817 | ₩210,977 | -0.51% | 152.4만 |
|---|
| 2026.09.22 | ₩213,681 | ₩213,734 | ₩212,142 | ₩212,383 | -0.61% | 156.8만 |
|---|
| 2026.09.21 | ₩213,908 | ₩214,162 | ₩212,570 | ₩213,346 | -0.26% | 169만 |
|---|
| 2026.09.18 | ₩213,226 | ₩213,600 | ₩212,516 | ₩213,119 | -0.05% | 130.5만 |
|---|
| 2026.09.17 | ₩215,447 | ₩215,474 | ₩214,336 | ₩214,912 | -0.25% | 100.1만 |
|---|
| 2026.09.16 | ₩216,116 | ₩216,183 | ₩212,490 | ₩213,814 | -1.07% | 130.2만 |
|---|
| 2026.09.15 | ₩216,344 | ₩216,424 | ₩215,407 | ₩216,036 | -0.14% | 92.6만 |
|---|
| 2026.09.14 | ₩217,468 | ₩217,842 | ₩216,263 | ₩216,424 | -0.48% | 109.5만 |
|---|
| 2026.09.11 | ₩218,418 | ₩218,792 | ₩217,615 | ₩218,016 | -0.18% | 84.9만 |
|---|
| 2026.09.10 | ₩217,481 | ₩217,628 | ₩216,384 | ₩216,558 | -0.42% | 114.8만 |
|---|
| 2026.09.09 | ₩218,578 | ₩218,659 | ₩217,267 | ₩217,709 | -0.40% | 103.9만 |
|---|
| 2026.09.08 | ₩219,475 | ₩219,863 | ₩218,659 | ₩218,819 | -0.30% | 123.5만 |
|---|
| 2026.09.04 | ₩219,649 | ₩220,345 | ₩219,528 | ₩219,769 | +0.05% | 82.3만 |
|---|
| 2026.09.03 | ₩220,117 | ₩220,880 | ₩218,712 | ₩220,652 | +0.24% | 149.5만 |
|---|
| 2026.09.02 | ₩219,087 | ₩220,318 | ₩218,873 | ₩219,850 | +0.35% | 134.6만 |
|---|
| 2026.09.01 | ₩219,341 | ₩219,622 | ₩218,097 | ₩218,538 | -0.37% | 175.5만 |
|---|
| 2026.08.31 | ₩219,502 | ₩219,890 | ₩218,873 | ₩219,288 | -0.10% | 136.4만 |
|---|
| 2026.08.28 | ₩220,652 | ₩220,840 | ₩219,261 | ₩219,796 | -0.39% | 88.2만 |
|---|
| 2026.08.27 | ₩219,983 | ₩220,465 | ₩219,354 | ₩220,010 | +0.01% | 97.7만 |
|---|
| 2026.08.26 | ₩220,385 | ₩221,215 | ₩220,184 | ₩220,786 | +0.18% | 80만 |
|---|
| 2026.08.25 | ₩220,960 | ₩221,174 | ₩219,970 | ₩220,586 | -0.17% | 81.7만 |
|---|
| 2026.08.24 | ₩220,773 | ₩221,442 | ₩220,412 | ₩220,920 | +0.07% | 100.1만 |
|---|
| 2026.08.21 | ₩220,599 | ₩221,335 | ₩220,559 | ₩220,760 | +0.07% | 94.6만 |
|---|
| 2026.08.20 | ₩220,800 | ₩221,589 | ₩219,368 | ₩219,462 | -0.61% | 91.5만 |
|---|
| 2026.08.19 | ₩222,352 | ₩222,874 | ₩221,081 | ₩221,255 | -0.49% | 82.1만 |
|---|
| 2026.08.18 | ₩222,071 | ₩222,419 | ₩221,469 | ₩221,536 | -0.24% | 87.6만 |
|---|
| 2026.08.17 | ₩222,406 | ₩222,780 | ₩221,656 | ₩221,710 | -0.31% | 107.1만 |
|---|
| 2026.08.14 | ₩223,342 | ₩223,449 | ₩222,553 | ₩222,834 | -0.23% | 76.7만 |
|---|
| 2026.08.13 | ₩223,302 | ₩224,292 | ₩223,048 | ₩223,516 | +0.10% | 88.6만 |
|---|
| 2026.08.12 | ₩223,021 | ₩223,249 | ₩222,272 | ₩223,034 | +0.01% | 81.6만 |
|---|
| 2026.08.11 | ₩222,325 | ₩223,142 | ₩222,151 | ₩222,325 | 0.00% | 87.7만 |
|---|
| 2026.08.10 | ₩221,576 | ₩222,432 | ₩221,496 | ₩222,218 | +0.29% | 91.1만 |
|---|
| 2026.08.07 | ₩220,706 | ₩221,736 | ₩219,876 | ₩221,643 | +0.42% | 89만 |
|---|
| 2026.08.06 | ₩222,031 | ₩222,218 | ₩220,251 | ₩220,492 | -0.69% | 87.8만 |
|---|
| 2026.08.05 | ₩221,937 | ₩222,191 | ₩220,519 | ₩220,974 | -0.43% | 112.3만 |
|---|
| 2026.08.04 | ₩218,378 | ₩221,589 | ₩218,043 | ₩221,201 | +1.29% | 167.8만 |
|---|
| 2026.08.03 | ₩217,053 | ₩217,949 | ₩216,451 | ₩217,842 | +0.36% | 189.2만 |
|---|
| 2026.07.31 | ₩216,919 | ₩217,347 | ₩214,979 | ₩216,732 | -0.09% | 152.7만 |
|---|
| 2026.07.30 | ₩216,531 | ₩216,825 | ₩214,644 | ₩216,732 | +0.09% | 169.4만 |
|---|
| 2026.07.29 | ₩219,194 | ₩219,475 | ₩216,250 | ₩216,344 | -1.30% | 116만 |
|---|
| 2026.07.28 | ₩218,726 | ₩219,997 | ₩218,485 | ₩219,247 | +0.24% | 118.3만 |
|---|
| 2026.07.27 | ₩218,016 | ₩218,833 | ₩217,133 | ₩217,762 | -0.12% | 111.9만 |
|---|
| 2026.07.24 | ₩216,089 | ₩217,709 | ₩215,848 | ₩217,093 | +0.46% | 142.5만 |
|---|
| 2026.07.23 | ₩215,340 | ₩216,384 | ₩214,979 | ₩215,822 | +0.22% | 88.1만 |
|---|
| 2026.07.22 | ₩215,206 | ₩216,691 | ₩215,112 | ₩216,317 | +0.52% | 85.3만 |
|---|
| 2026.07.21 | ₩214,202 | ₩214,952 | ₩213,145 | ₩214,778 | +0.27% | 84.9만 |
|---|
| 2026.07.20 | ₩214,791 | ₩215,246 | ₩213,159 | ₩213,319 | -0.69% | 139.1만 |
|---|
| 2026.07.17 | ₩214,684 | ₩216,384 | ₩214,055 | ₩214,323 | -0.17% | 119.7만 |
|---|
| 2026.07.16 | ₩214,350 | ₩215,541 | ₩214,176 | ₩215,246 | +0.42% | 103.1만 |
|---|
| 2026.07.15 | ₩214,684 | ₩215,300 | ₩213,667 | ₩214,243 | -0.21% | 112.7만 |
|---|
| 2026.07.14 | ₩215,541 | ₩215,915 | ₩214,323 | ₩214,350 | -0.55% | 144.1만 |
|---|
| 2026.07.13 | ₩216,063 | ₩216,344 | ₩214,898 | ₩215,260 | -0.37% | 159.9만 |
|---|
| 2026.07.10 | ₩215,219 | ₩215,822 | ₩214,698 | ₩215,527 | +0.14% | 135.4만 |
|---|
| 2026.07.09 | ₩214,631 | ₩215,661 | ₩214,350 | ₩214,845 | +0.10% | 93.5만 |
|---|
| 2026.07.08 | ₩214,631 | ₩214,805 | ₩213,761 | ₩213,828 | -0.37% | 128.1만 |
|---|
| 2026.07.07 | ₩215,219 | ₩215,875 | ₩214,617 | ₩214,965 | -0.12% | 101.6만 |
|---|
| 2026.07.06 | ₩214,296 | ₩214,644 | ₩213,587 | ₩214,296 | 0.00% | 127.3만 |
|---|
| 2026.07.02 | ₩212,904 | ₩213,761 | ₩211,794 | ₩213,413 | +0.24% | 149.7만 |
|---|
| 2026.07.01 | ₩211,031 | ₩212,904 | ₩210,857 | ₩211,754 | +0.34% | 171.8만 |
|---|
| 2026.06.30 | ₩212,021 | ₩212,463 | ₩211,258 | ₩211,473 | -0.26% | 108.1만 |
|---|
| 2026.06.29 | ₩212,249 | ₩212,998 | ₩211,098 | ₩212,035 | -0.10% | 142.1만 |
|---|
| 2026.06.26 | ₩212,155 | ₩212,918 | ₩211,486 | ₩211,727 | -0.20% | 125.6만 |
|---|
| 2026.06.25 | ₩212,490 | ₩214,684 | ₩212,396 | ₩212,704 | +0.10% | 142만 |
|---|
| 2026.06.24 | ₩211,713 | ₩212,316 | ₩210,643 | ₩211,419 | -0.14% | 264.2만 |
|---|
| 2026.06.23 | ₩210,777 | ₩212,115 | ₩210,121 | ₩211,606 | +0.39% | 237.2만 |
|---|
| 2026.06.22 | ₩212,115 | ₩212,730 | ₩211,673 | ₩211,954 | -0.08% | 169.8만 |
|---|
| 2026.06.18 | ₩213,319 | ₩213,373 | ₩211,513 | ₩211,713 | -0.75% | 274.6만 |
|---|
| 2026.06.17 | ₩214,657 | ₩216,063 | ₩212,249 | ₩212,878 | -0.83% | 163.2만 |
|---|
| 2026.06.16 | ₩215,246 | ₩215,889 | ₩214,443 | ₩214,671 | -0.27% | 97.4만 |
|---|
| 2026.06.15 | ₩215,460 | ₩215,795 | ₩214,417 | ₩214,724 | -0.34% | 138.9만 |
|---|
| 2026.06.12 | ₩213,654 | ₩215,126 | ₩213,092 | ₩214,550 | +0.42% | 113.6만 |
|---|
| 2026.06.11 | ₩211,138 | ₩213,747 | ₩210,870 | ₩212,838 | +0.80% | 174.9만 |
|---|
| 2026.06.10 | ₩212,128 | ₩212,757 | ₩210,241 | ₩210,375 | -0.83% | 138.3만 |
|---|
| 2026.06.09 | ₩212,516 | ₩213,453 | ₩209,760 | ₩212,557 | +0.02% | 121.3만 |
|---|
| 2026.06.08 | ₩212,757 | ₩213,159 | ₩211,285 | ₩211,593 | -0.55% | 130만 |
|---|
| 2026.06.05 | ₩214,109 | ₩214,243 | ₩211,513 | ₩211,754 | -1.10% | 145.5만 |
|---|
| 2026.06.04 | ₩213,855 | ₩214,818 | ₩213,132 | ₩214,644 | +0.37% | 128.2만 |
|---|
| 2026.06.03 | ₩215,313 | ₩215,835 | ₩214,617 | ₩214,751 | -0.26% | 105.2만 |
|---|
| 2026.06.02 | ₩214,015 | ₩215,808 | ₩213,895 | ₩215,674 | +0.78% | 110.3만 |
|---|
| 2026.06.01 | ₩212,289 | ₩213,440 | ₩211,687 | ₩213,025 | +0.35% | 118.9만 |
|---|
| 2026.05.29 | ₩212,570 | ₩213,065 | ₩212,235 | ₩213,025 | +0.21% | 91만 |
|---|
| 2026.05.28 | ₩211,821 | ₩212,530 | ₩211,098 | ₩211,861 | +0.02% | 107.6만 |
|---|
| 2026.05.27 | ₩212,396 | ₩212,851 | ₩211,767 | ₩211,928 | -0.22% | 87만 |
|---|
| 2026.05.26 | ₩213,052 | ₩213,681 | ₩212,142 | ₩212,342 | -0.33% | 140.2만 |
|---|
| 2026.05.22 | ₩211,432 | ₩212,717 | ₩210,911 | ₩212,369 | +0.44% | 84만 |
|---|
| 2026.05.21 | ₩209,265 | ₩210,469 | ₩208,542 | ₩210,429 | +0.56% | 107.7만 |
|---|
| 2026.05.20 | ₩208,756 | ₩210,241 | ₩208,221 | ₩209,760 | +0.48% | 96.6만 |
|---|
| 2026.05.19 | ₩208,422 | ₩209,613 | ₩207,873 | ₩208,636 | +0.10% | 79.5만 |
|---|
| 2026.05.18 | ₩208,462 | ₩209,720 | ₩207,980 | ₩209,599 | +0.55% | 106.7만 |
|---|
| 2026.05.15 | ₩209,907 | ₩209,934 | ₩208,314 | ₩208,435 | -0.70% | 107.9만 |
|---|
| 2026.05.14 | ₩209,385 | ₩210,937 | ₩209,104 | ₩210,415 | +0.49% | 95.4만 |
|---|
| 2026.05.13 | ₩208,167 | ₩208,596 | ₩207,431 | ₩208,274 | +0.05% | 78.2만 |
|---|
| 2026.05.12 | ₩208,475 | ₩209,024 | ₩207,083 | ₩208,703 | +0.11% | 113.4만 |
|---|
| 2026.05.11 | ₩208,582 | ₩208,957 | ₩208,074 | ₩208,502 | -0.04% | 121.3만 |
|---|
| 2026.05.08 | ₩208,689 | ₩208,756 | ₩207,752 | ₩208,033 | -0.31% | 95.6만 |
|---|
| 2026.05.07 | ₩209,385 | ₩209,546 | ₩207,190 | ₩207,632 | -0.84% | 102.9만 |
|---|
| 2026.05.06 | ₩210,067 | ₩210,630 | ₩209,345 | ₩210,027 | -0.02% | 91.5만 |
|---|
| 2026.05.05 | ₩208,234 | ₩209,920 | ₩207,806 | ₩209,198 | +0.46% | 105.8만 |
|---|
| 2026.05.04 | ₩208,542 | ₩209,265 | ₩207,257 | ₩207,739 | -0.39% | 110.8만 |
|---|
| 2026.05.01 | ₩210,589 | ₩210,737 | ₩209,385 | ₩209,439 | -0.55% | 118.5만 |
|---|
| 2026.04.30 | ₩207,030 | ₩210,563 | ₩206,802 | ₩210,349 | +1.60% | 93.7만 |
|---|
| 2026.04.29 | ₩206,548 | ₩207,016 | ₩205,879 | ₩206,749 | +0.10% | 83만 |
|---|
| 2026.04.28 | ₩207,150 | ₩207,619 | ₩206,173 | ₩206,468 | -0.33% | 101.9만 |
|---|
| 2026.04.27 | ₩207,150 | ₩208,341 | ₩206,669 | ₩206,883 | -0.13% | 105.9만 |
|---|
| 2026.04.24 | ₩208,649 | ₩208,756 | ₩206,829 | ₩207,351 | -0.62% | 88.1만 |
|---|
| 2026.04.23 | ₩207,485 | ₩208,997 | ₩207,070 | ₩208,529 | +0.50% | 104.5만 |
|---|
| 2026.04.22 | ₩207,605 | ₩208,020 | ₩206,709 | ₩207,177 | -0.21% | 97.6만 |
|---|
| 2026.04.21 | ₩208,033 | ₩208,221 | ₩206,214 | ₩206,548 | -0.71% | 97.3만 |
|---|
| 2026.04.20 | ₩207,445 | ₩208,114 | ₩207,190 | ₩207,525 | +0.04% | 110.6만 |
|---|
| 2026.04.17 | ₩206,080 | ₩208,221 | ₩206,013 | ₩207,565 | +0.72% | 125.4만 |
|---|
| 2026.04.16 | ₩204,755 | ₩205,986 | ₩204,742 | ₩205,852 | +0.54% | 105.6만 |
|---|
| 2026.04.15 | ₩205,330 | ₩205,478 | ₩204,180 | ₩204,808 | -0.25% | 105.6만 |
|---|
| 2026.04.14 | ₩204,487 | ₩205,210 | ₩203,725 | ₩204,902 | +0.20% | 96.6만 |
|---|
| 2026.04.13 | ₩202,881 | ₩205,009 | ₩202,708 | ₩204,996 | +1.04% | 104.9만 |
|---|
| 2026.04.10 | ₩204,661 | ₩204,755 | ₩203,216 | ₩203,484 | -0.58% | 75.6만 |
|---|
| 2026.04.09 | ₩202,868 | ₩204,862 | ₩202,801 | ₩204,300 | +0.71% | 93.8만 |
|---|
| 2026.04.08 | ₩202,025 | ₩203,551 | ₩201,784 | ₩203,524 | +0.74% | 118.5만 |
|---|
| 2026.04.07 | ₩199,215 | ₩199,737 | ₩198,492 | ₩199,509 | +0.15% | 112.3만 |
|---|
| 2026.04.06 | ₩197,984 | ₩199,001 | ₩197,689 | ₩198,974 | +0.50% | 116.5만 |
|---|
| 2026.04.02 | ₩196,672 | ₩198,934 | ₩196,445 | ₩198,198 | +0.78% | 117만 |
|---|
| 2026.04.01 | ₩198,680 | ₩198,974 | ₩197,689 | ₩197,984 | -0.35% | 206.7만 |
|---|
| 2026.03.31 | ₩196,579 | ₩198,586 | ₩195,709 | ₩198,184 | +0.82% | 227.4만 |
|---|
| 2026.03.30 | ₩196,472 | ₩196,806 | ₩193,969 | ₩194,678 | -0.91% | 180.9만 |
|---|
| 2026.03.27 | ₩196,592 | ₩196,993 | ₩194,545 | ₩194,973 | -0.82% | 165만 |
|---|
| 2026.03.26 | ₩197,234 | ₩198,720 | ₩196,860 | ₩197,007 | -0.12% | 143.7만 |
|---|
| 2026.03.25 | ₩198,465 | ₩199,041 | ₩197,261 | ₩198,171 | -0.15% | 180.6만 |
|---|
| 2026.03.24 | ₩195,080 | ₩198,198 | ₩194,839 | ₩197,194 | +1.08% | 251.4만 |
|---|
| 2026.03.23 | ₩196,726 | ₩198,171 | ₩195,883 | ₩196,284 | -0.22% | 345.3만 |
|---|
| 2026.03.20 | ₩196,244 | ₩196,873 | ₩193,661 | ₩194,264 | -1.01% | 297.3만 |
|---|
| 2026.03.19 | ₩196,458 | ₩198,546 | ₩196,177 | ₩197,395 | +0.48% | 183.8만 |
|---|
| 2026.03.18 | ₩199,402 | ₩199,911 | ₩197,315 | ₩197,395 | -1.01% | 202.9만 |
|---|
| 2026.03.17 | ₩201,329 | ₩201,530 | ₩200,031 | ₩200,152 | -0.58% | 140만 |
|---|
| 2026.03.16 | ₩200,326 | ₩200,767 | ₩199,523 | ₩199,897 | -0.21% | 249.5만 |
|---|
| 2026.03.13 | ₩200,125 | ₩200,914 | ₩198,425 | ₩198,626 | -0.75% | 185.8만 |
|---|
| 2026.03.12 | ₩199,483 | ₩200,700 | ₩198,947 | ₩199,041 | -0.22% | 200.1만 |
|---|
| 2026.03.11 | ₩201,316 | ₩201,690 | ₩200,152 | ₩201,115 | -0.10% | 126.2만 |
|---|
| 2026.03.10 | ₩202,239 | ₩203,818 | ₩201,383 | ₩201,677 | -0.28% | 147.7만 |
|---|
| 2026.03.09 | ₩200,085 | ₩202,962 | ₩198,639 | ₩202,360 | +1.14% | 217.8만 |
|---|
| 2026.03.06 | ₩201,276 | ₩202,319 | ₩199,830 | ₩201,717 | +0.22% | 188.7만 |
|---|
| 2026.03.05 | ₩204,634 | ₩205,290 | ₩202,092 | ₩203,497 | -0.56% | 228.9만 |
|---|
| 2026.03.04 | ₩205,357 | ₩205,986 | ₩204,019 | ₩205,544 | +0.09% | 208.3만 |
|---|
| 2026.03.03 | ₩204,701 | ₩205,852 | ₩202,293 | ₩205,116 | +0.20% | 267.7만 |
|---|
| 2026.03.02 | ₩206,414 | ₩208,033 | ₩205,959 | ₩207,498 | +0.53% | 205.5만 |
|---|
| 2026.02.27 | ₩206,120 | ₩207,659 | ₩205,504 | ₩207,485 | +0.66% | 137.4만 |
|---|
| 2026.02.26 | ₩207,538 | ₩208,207 | ₩206,106 | ₩207,324 | -0.10% | 149.6만 |
|---|
| 2026.02.25 | ₩207,578 | ₩207,846 | ₩206,227 | ₩207,458 | -0.06% | 107.2만 |
|---|
| 2026.02.24 | ₩206,080 | ₩207,150 | ₩205,678 | ₩206,963 | +0.43% | 136.7만 |
|---|
| 2026.02.23 | ₩207,659 | ₩209,104 | ₩205,906 | ₩206,481 | -0.57% | 163.9만 |
|---|
| 2026.02.20 | ₩207,217 | ₩208,716 | ₩206,602 | ₩208,167 | +0.46% | 153.3만 |
|---|
| 2026.02.19 | ₩207,980 | ₩208,435 | ₩206,936 | ₩207,686 | -0.14% | 128.1만 |
|---|
| 2026.02.18 | ₩207,940 | ₩208,917 | ₩207,498 | ₩208,221 | +0.14% | 128.7만 |
|---|
| 2026.02.17 | ₩208,141 | ₩208,796 | ₩206,334 | ₩207,592 | -0.26% | 183.9만 |
|---|
| 2026.02.13 | ₩206,173 | ₩208,836 | ₩205,906 | ₩207,913 | +0.84% | 167.2만 |
|---|
| 2026.02.12 | ₩209,613 | ₩210,482 | ₩206,669 | ₩206,869 | -1.31% | 220.9만 |
|---|
| 2026.02.11 | ₩209,345 | ₩209,867 | ₩208,488 | ₩209,425 | +0.04% | 138.9만 |
|---|
| 2026.02.10 | ₩208,622 | ₩209,224 | ₩208,167 | ₩208,288 | -0.16% | 135.1만 |
|---|
| 2026.02.09 | ₩207,485 | ₩208,810 | ₩207,324 | ₩208,408 | +0.45% | 157.4만 |
|---|
| 2026.02.06 | ₩205,023 | ₩208,328 | ₩205,023 | ₩208,047 | +1.48% | 163.4만 |
|---|
| 2026.02.05 | ₩204,019 | ₩204,942 | ₩202,975 | ₩203,390 | -0.31% | 224.5만 |
|---|
| 2026.02.04 | ₩203,778 | ₩204,982 | ₩203,296 | ₩204,461 | +0.33% | 212.5만 |
|---|
| 2026.02.03 | ₩202,119 | ₩203,952 | ₩201,356 | ₩203,323 | +0.60% | 216.7만 |
|---|
| 2026.02.02 | ₩200,152 | ₩202,319 | ₩200,045 | ₩202,105 | +0.98% | 164.5만 |
|---|
| 2026.01.30 | ₩199,469 | ₩200,861 | ₩198,599 | ₩200,673 | +0.60% | 178.6만 |
|---|
| 2026.01.29 | ₩200,125 | ₩201,396 | ₩198,880 | ₩200,031 | -0.05% | 179만 |
|---|
| 2026.01.28 | ₩199,121 | ₩199,697 | ₩198,278 | ₩198,974 | -0.07% | 136.2만 |
|---|
| 2026.01.27 | ₩198,131 | ₩198,974 | ₩197,783 | ₩198,854 | +0.36% | 110.6만 |
|---|
| 2026.01.26 | ₩198,091 | ₩198,934 | ₩198,064 | ₩198,599 | +0.26% | 130.7만 |
|---|
| 2026.01.23 | ₩198,278 | ₩198,399 | ₩196,900 | ₩197,636 | -0.32% | 196.8만 |
|---|
| 2026.01.22 | ₩198,920 | ₩199,683 | ₩198,452 | ₩198,639 | -0.14% | 141.3만 |
|---|
| 2026.01.21 | ₩196,873 | ₩199,014 | ₩196,806 | ₩198,425 | +0.79% | 211.5만 |
|---|
| 2026.01.20 | ₩197,261 | ₩197,903 | ₩195,816 | ₩196,137 | -0.57% | 215.6만 |
|---|
| 2026.01.16 | ₩199,081 | ₩199,456 | ₩198,666 | ₩199,215 | +0.07% | 149.7만 |
|---|
| 2026.01.15 | ₩198,693 | ₩199,630 | ₩198,332 | ₩199,001 | +0.15% | 196.5만 |
|---|
| 2026.01.14 | ₩196,967 | ₩198,184 | ₩196,820 | ₩198,144 | +0.60% | 144.3만 |
|---|
| 2026.01.13 | ₩197,944 | ₩198,265 | ₩197,060 | ₩197,502 | -0.22% | 133만 |
|---|
| 2026.01.12 | ₩196,472 | ₩197,703 | ₩196,177 | ₩197,569 | +0.56% | 212.3만 |
|---|
| 2026.01.09 | ₩196,271 | ₩197,448 | ₩196,150 | ₩197,060 | +0.40% | 136.6만 |
|---|
| 2026.01.08 | ₩193,916 | ₩196,124 | ₩193,835 | ₩195,829 | +0.99% | 157.3만 |
|---|
| 2026.01.07 | ₩196,498 | ₩196,498 | ₩194,023 | ₩194,170 | -1.18% | 147.6만 |
|---|
| 2026.01.06 | ₩195,080 | ₩196,766 | ₩194,959 | ₩196,391 | +0.67% | 195.8만 |
|---|
| 2026.01.05 | ₩194,451 | ₩195,521 | ₩194,130 | ₩195,133 | +0.35% | 232.3만 |
|---|
| 2026.01.02 | ₩192,711 | ₩194,023 | ₩191,775 | ₩193,715 | +0.52% | 195.6만 |
|---|
| 2025.12.31 | ₩193,421 | ₩193,421 | ₩192,015 | ₩192,056 | -0.71% | 144.4만 |
|---|
| 2025.12.30 | ₩193,742 | ₩193,983 | ₩193,300 | ₩193,434 | -0.16% | 127만 |
|---|
| 2025.12.29 | ₩193,916 | ₩194,237 | ₩193,407 | ₩193,635 | -0.14% | 141.7만 |
|---|
| 2025.12.26 | ₩194,103 | ₩194,317 | ₩193,528 | ₩194,157 | +0.03% | 121.7만 |
|---|
| 2025.12.24 | ₩193,354 | ₩194,411 | ₩193,233 | ₩194,116 | +0.39% | 72.5만 |
|---|
| 2025.12.23 | ₩192,832 | ₩193,568 | ₩192,698 | ₩193,233 | +0.21% | 184.8만 |
|---|
| 2025.12.22 | ₩192,390 | ₩193,206 | ₩192,270 | ₩193,032 | +0.33% | 218.9만 |
|---|
| 2025.12.19 | ₩191,226 | ₩192,337 | ₩191,132 | ₩191,801 | +0.30% | 153.3만 |
|---|
| 2025.12.18 | ₩193,487 | ₩193,809 | ₩191,975 | ₩192,444 | -0.54% | 156.3만 |
|---|
| 2025.12.17 | ₩193,728 | ₩194,076 | ₩192,176 | ₩192,778 | -0.49% | 135.3만 |
|---|
| 2025.12.16 | ₩194,986 | ₩195,240 | ₩192,792 | ₩193,287 | -0.87% | 170.6만 |
|---|
| 2025.12.15 | ₩196,150 | ₩196,351 | ₩194,585 | ₩195,240 | -0.46% | 204.4만 |
|---|
| 2025.12.12 | ₩197,101 | ₩197,221 | ₩194,812 | ₩195,388 | -0.87% | 215.4만 |
|---|
| 2025.12.11 | ₩196,150 | ₩197,890 | ₩196,150 | ₩197,770 | +0.83% | 172.4만 |
|---|
| 2025.12.10 | ₩193,782 | ₩196,806 | ₩193,608 | ₩196,431 | +1.37% | 180.6만 |
|---|
| 2025.12.09 | ₩193,862 | ₩194,973 | ₩193,581 | ₩193,675 | -0.10% | 179.6만 |
|---|
| 2025.12.08 | ₩194,812 | ₩194,812 | ₩193,554 | ₩193,742 | -0.55% | 144.7만 |
|---|
| 2025.12.05 | ₩194,277 | ₩195,334 | ₩194,157 | ₩194,317 | +0.02% | 110.9만 |
|---|
| 2025.12.04 | ₩194,076 | ₩194,545 | ₩193,621 | ₩194,183 | +0.06% | 174만 |
|---|
| 2025.12.03 | ₩192,363 | ₩194,304 | ₩192,350 | ₩194,130 | +0.92% | 114.7만 |
|---|
| 2025.12.02 | ₩192,899 | ₩192,899 | ₩191,507 | ₩192,082 | -0.42% | 113.7만 |
|---|
| 2025.12.01 | ₩193,501 | ₩194,116 | ₩192,551 | ₩192,685 | -0.42% | 139.3만 |
|---|
| 2025.11.28 | ₩193,367 | ₩194,625 | ₩193,300 | ₩194,625 | +0.65% | 62.5만 |
|---|
| 2025.11.26 | ₩191,601 | ₩193,822 | ₩191,574 | ₩193,220 | +0.85% | 117.1만 |
|---|
| 2025.11.25 | ₩189,647 | ₩191,775 | ₩189,192 | ₩191,507 | +0.98% | 116.4만 |
|---|
| 2025.11.24 | ₩188,014 | ₩189,486 | ₩187,586 | ₩188,978 | +0.51% | 132.8만 |
|---|
| 2025.11.21 | ₩186,034 | ₩188,616 | ₩185,512 | ₩187,479 | +0.78% | 242.2만 |
|---|
| 2025.11.20 | ₩188,616 | ₩189,687 | ₩185,137 | ₩185,244 | -1.79% | 270.7만 |
|---|
| 2025.11.19 | ₩186,596 | ₩187,640 | ₩186,101 | ₩186,930 | +0.18% | 148.4만 |
|---|
| 2025.11.18 | ₩186,342 | ₩187,947 | ₩185,900 | ₩186,689 | +0.19% | 256.3만 |
|---|
| 2025.11.17 | ₩188,443 | ₩189,179 | ₩186,221 | ₩186,730 | -0.91% | 176.2만 |
|---|
| 2025.11.14 | ₩188,121 | ₩189,419 | ₩187,318 | ₩188,697 | +0.31% | 175.1만 |
|---|
| 2025.11.13 | ₩191,039 | ₩191,266 | ₩188,750 | ₩189,018 | -1.06% | 201.2만 |
|---|
| 2025.11.12 | ₩190,570 | ₩191,761 | ₩190,557 | ₩191,186 | +0.32% | 130.7만 |
|---|
| 2025.11.11 | ₩189,018 | ₩190,691 | ₩188,951 | ₩190,129 | +0.59% | 115.3만 |
|---|
| 2025.11.10 | ₩188,362 | ₩189,045 | ₩187,225 | ₩188,724 | +0.19% | 156.1만 |
|---|
| 2025.11.07 | ₩186,663 | ₩187,707 | ₩185,646 | ₩187,707 | +0.56% | 177만 |
|---|
| 2025.11.06 | ₩187,118 | ₩187,747 | ₩186,422 | ₩186,770 | -0.19% | 182.2만 |
|---|
| 2025.11.05 | ₩185,980 | ₩187,947 | ₩185,980 | ₩187,225 | +0.67% | 133.3만 |
|---|
| 2025.11.04 | ₩186,034 | ₩186,971 | ₩185,659 | ₩186,221 | +0.10% | 164.8만 |
|---|
| 2025.11.03 | ₩188,095 | ₩188,108 | ₩185,780 | ₩186,984 | -0.59% | 173.3만 |
|---|
| 2025.10.31 | ₩187,854 | ₩188,630 | ₩187,078 | ₩188,121 | +0.14% | 216.5만 |
|---|
| 2025.10.30 | ₩188,389 | ₩189,834 | ₩188,309 | ₩188,483 | +0.05% | 315만 |
|---|
| 2025.10.29 | ₩189,607 | ₩190,236 | ₩188,255 | ₩189,232 | -0.20% | 264.4만 |
|---|
| 2025.10.28 | ₩190,463 | ₩190,651 | ₩189,607 | ₩189,848 | -0.32% | 165.6만 |
|---|
| 2025.10.27 | ₩190,222 | ₩190,677 | ₩189,821 | ₩190,570 | +0.18% | 155.5만 |
|---|
| 2025.10.24 | ₩189,861 | ₩190,222 | ₩189,419 | ₩189,513 | -0.18% | 143.5만 |
|---|
| 2025.10.23 | ₩188,590 | ₩188,871 | ₩187,854 | ₩188,576 | -0.01% | 138만 |
|---|
| 2025.10.22 | ₩188,683 | ₩188,871 | ₩187,305 | ₩188,121 | -0.30% | 200.1만 |
|---|
| 2025.10.21 | ₩189,018 | ₩189,406 | ₩188,322 | ₩188,657 | -0.19% | 152.4만 |
|---|
| 2025.10.20 | ₩188,376 | ₩189,138 | ₩188,215 | ₩188,991 | +0.33% | 144.3만 |
|---|
| 2025.10.17 | ₩186,743 | ₩187,773 | ₩186,248 | ₩187,492 | +0.40% | 226.8만 |
|---|
| 2025.10.16 | ₩189,071 | ₩189,165 | ₩186,074 | ₩186,663 | -1.27% | 279.5만 |
|---|
| 2025.10.15 | ₩189,031 | ₩190,115 | ₩187,252 | ₩188,563 | -0.25% | 166.3만 |
|---|
| 2025.10.14 | ₩185,552 | ₩188,737 | ₩185,030 | ₩188,054 | +1.35% | 214만 |
|---|
| 2025.10.13 | ₩186,127 | ₩187,185 | ₩185,619 | ₩186,743 | +0.33% | 167.6만 |
|---|
| 2025.10.10 | ₩188,295 | ₩188,616 | ₩183,893 | ₩183,960 | -2.30% | 205.5만 |
|---|