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 | ₩212,117 | ₩213,109 | ₩211,983 | ₩212,868 | +0.35% | 93.6만 |
| 2026.10.08 | ₩210,521 | ₩212,305 | ₩210,521 | ₩212,197 | +0.80% | 90.8만 |
| 2026.10.07 | ₩211,366 | ₩211,688 | ₩210,615 | ₩211,125 | -0.11% | 99.4만 |
| 2026.10.06 | ₩211,084 | ₩212,680 | ₩211,058 | ₩212,358 | +0.60% | 112만 |
| 2026.10.05 | ₩209,757 | ₩210,897 | ₩208,362 | ₩210,562 | +0.38% | 135.9만 |
| 2026.10.02 | ₩209,247 | ₩210,226 | ₩208,952 | ₩209,797 | +0.26% | 123만 |
| 2026.10.01 | ₩208,108 | ₩208,644 | ₩206,820 | ₩208,309 | +0.10% | 173.2만 |
| 2026.09.30 | ₩210,186 | ₩210,562 | ₩208,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,108 |
| -0.99% |
| 113.5만 |
| 2026.09.29 | ₩210,012 | ₩210,602 | ₩209,221 | ₩209,811 | -0.10% | 97.9만 |
|---|
| 2026.09.28 | ₩210,950 | ₩211,165 | ₩209,918 | ₩210,186 | -0.36% | 116.5만 |
|---|
| 2026.09.25 | ₩210,575 | ₩211,688 | ₩210,025 | ₩211,433 | +0.41% | 95.3만 |
|---|
| 2026.09.24 | ₩211,165 | ₩211,473 | ₩210,186 | ₩210,414 | -0.36% | 107.1만 |
|---|
| 2026.09.23 | ₩212,492 | ₩212,922 | ₩211,245 | ₩211,406 | -0.51% | 152.4만 |
|---|
| 2026.09.22 | ₩214,115 | ₩214,169 | ₩212,573 | ₩212,814 | -0.61% | 156.8만 |
|---|
| 2026.09.21 | ₩214,343 | ₩214,598 | ₩213,002 | ₩213,780 | -0.26% | 169만 |
|---|
| 2026.09.18 | ₩213,659 | ₩214,034 | ₩212,948 | ₩213,552 | -0.05% | 130.5만 |
|---|
| 2026.09.17 | ₩215,885 | ₩215,912 | ₩214,772 | ₩215,349 | -0.25% | 100.1만 |
|---|
| 2026.09.16 | ₩216,555 | ₩216,622 | ₩212,922 | ₩214,249 | -1.07% | 130.2만 |
|---|
| 2026.09.15 | ₩216,783 | ₩216,864 | ₩215,845 | ₩216,475 | -0.14% | 92.6만 |
|---|
| 2026.09.14 | ₩217,910 | ₩218,285 | ₩216,703 | ₩216,864 | -0.48% | 109.5만 |
|---|
| 2026.09.11 | ₩218,862 | ₩219,237 | ₩218,057 | ₩218,459 | -0.18% | 84.9만 |
|---|
| 2026.09.10 | ₩217,923 | ₩218,071 | ₩216,824 | ₩216,998 | -0.42% | 114.8만 |
|---|
| 2026.09.09 | ₩219,023 | ₩219,103 | ₩217,709 | ₩218,151 | -0.40% | 103.9만 |
|---|
| 2026.09.08 | ₩219,921 | ₩220,310 | ₩219,103 | ₩219,264 | -0.30% | 123.5만 |
|---|
| 2026.09.04 | ₩220,095 | ₩220,793 | ₩219,975 | ₩220,216 | +0.05% | 82.3만 |
|---|
| 2026.09.03 | ₩220,565 | ₩221,329 | ₩219,157 | ₩221,101 | +0.24% | 149.5만 |
|---|
| 2026.09.02 | ₩219,532 | ₩220,766 | ₩219,318 | ₩220,296 | +0.35% | 134.6만 |
|---|
| 2026.09.01 | ₩219,787 | ₩220,069 | ₩218,540 | ₩218,982 | -0.37% | 175.5만 |
|---|
| 2026.08.31 | ₩219,948 | ₩220,337 | ₩219,318 | ₩219,733 | -0.10% | 136.4만 |
|---|
| 2026.08.28 | ₩221,101 | ₩221,289 | ₩219,706 | ₩220,243 | -0.39% | 88.2만 |
|---|
| 2026.08.27 | ₩220,431 | ₩220,913 | ₩219,800 | ₩220,457 | +0.01% | 97.7만 |
|---|
| 2026.08.26 | ₩220,833 | ₩221,664 | ₩220,632 | ₩221,235 | +0.18% | 80만 |
|---|
| 2026.08.25 | ₩221,409 | ₩221,624 | ₩220,417 | ₩221,034 | -0.17% | 81.7만 |
|---|
| 2026.08.24 | ₩221,222 | ₩221,892 | ₩220,860 | ₩221,369 | +0.07% | 100.1만 |
|---|
| 2026.08.21 | ₩221,047 | ₩221,785 | ₩221,007 | ₩221,208 | +0.07% | 94.6만 |
|---|
| 2026.08.20 | ₩221,249 | ₩222,040 | ₩219,814 | ₩219,908 | -0.61% | 91.5만 |
|---|
| 2026.08.19 | ₩222,804 | ₩223,327 | ₩221,530 | ₩221,704 | -0.49% | 82.1만 |
|---|
| 2026.08.18 | ₩222,522 | ₩222,871 | ₩221,919 | ₩221,986 | -0.24% | 87.6만 |
|---|
| 2026.08.17 | ₩222,858 | ₩223,233 | ₩222,107 | ₩222,160 | -0.31% | 107.1만 |
|---|
| 2026.08.14 | ₩223,796 | ₩223,903 | ₩223,005 | ₩223,287 | -0.23% | 76.7만 |
|---|
| 2026.08.13 | ₩223,756 | ₩224,748 | ₩223,501 | ₩223,971 | +0.10% | 88.6만 |
|---|
| 2026.08.12 | ₩223,474 | ₩223,702 | ₩222,723 | ₩223,488 | +0.01% | 81.6만 |
|---|
| 2026.08.11 | ₩222,777 | ₩223,595 | ₩222,603 | ₩222,777 | 0.00% | 87.7만 |
|---|
| 2026.08.10 | ₩222,026 | ₩222,884 | ₩221,946 | ₩222,670 | +0.29% | 91.1만 |
|---|
| 2026.08.07 | ₩221,155 | ₩222,187 | ₩220,323 | ₩222,093 | +0.42% | 89만 |
|---|
| 2026.08.06 | ₩222,482 | ₩222,670 | ₩220,699 | ₩220,940 | -0.69% | 87.8만 |
|---|
| 2026.08.05 | ₩222,388 | ₩222,643 | ₩220,967 | ₩221,423 | -0.43% | 112.3만 |
|---|
| 2026.08.04 | ₩218,821 | ₩222,040 | ₩218,486 | ₩221,651 | +1.29% | 167.8만 |
|---|
| 2026.08.03 | ₩217,494 | ₩218,392 | ₩216,891 | ₩218,285 | +0.36% | 189.2만 |
|---|
| 2026.07.31 | ₩217,360 | ₩217,789 | ₩215,416 | ₩217,172 | -0.09% | 152.7만 |
|---|
| 2026.07.30 | ₩216,971 | ₩217,266 | ₩215,080 | ₩217,172 | +0.09% | 169.4만 |
|---|
| 2026.07.29 | ₩219,639 | ₩219,921 | ₩216,689 | ₩216,783 | -1.30% | 116만 |
|---|
| 2026.07.28 | ₩219,170 | ₩220,444 | ₩218,929 | ₩219,693 | +0.24% | 118.3만 |
|---|
| 2026.07.27 | ₩218,459 | ₩219,277 | ₩217,574 | ₩218,205 | -0.12% | 111.9만 |
|---|
| 2026.07.24 | ₩216,529 | ₩218,151 | ₩216,287 | ₩217,534 | +0.46% | 142.5만 |
|---|
| 2026.07.23 | ₩215,778 | ₩216,824 | ₩215,416 | ₩216,260 | +0.22% | 88.1만 |
|---|
| 2026.07.22 | ₩215,644 | ₩217,132 | ₩215,550 | ₩216,756 | +0.52% | 85.3만 |
|---|
| 2026.07.21 | ₩214,638 | ₩215,389 | ₩213,579 | ₩215,214 | +0.27% | 84.9만 |
|---|
| 2026.07.20 | ₩215,228 | ₩215,684 | ₩213,592 | ₩213,753 | -0.69% | 139.1만 |
|---|
| 2026.07.17 | ₩215,121 | ₩216,824 | ₩214,490 | ₩214,759 | -0.17% | 119.7만 |
|---|
| 2026.07.16 | ₩214,785 | ₩215,979 | ₩214,611 | ₩215,684 | +0.42% | 103.1만 |
|---|
| 2026.07.15 | ₩215,121 | ₩215,737 | ₩214,102 | ₩214,678 | -0.21% | 112.7만 |
|---|
| 2026.07.14 | ₩215,979 | ₩216,354 | ₩214,759 | ₩214,785 | -0.55% | 144.1만 |
|---|
| 2026.07.13 | ₩216,502 | ₩216,783 | ₩215,335 | ₩215,697 | -0.37% | 159.9만 |
|---|
| 2026.07.10 | ₩215,657 | ₩216,260 | ₩215,134 | ₩215,965 | +0.14% | 135.4만 |
|---|
| 2026.07.09 | ₩215,067 | ₩216,099 | ₩214,785 | ₩215,281 | +0.10% | 93.5만 |
|---|
| 2026.07.08 | ₩215,067 | ₩215,241 | ₩214,195 | ₩214,262 | -0.37% | 128.1만 |
|---|
| 2026.07.07 | ₩215,657 | ₩216,314 | ₩215,054 | ₩215,402 | -0.12% | 101.6만 |
|---|
| 2026.07.06 | ₩214,732 | ₩215,080 | ₩214,021 | ₩214,732 | 0.00% | 127.3만 |
|---|
| 2026.07.02 | ₩213,337 | ₩214,195 | ₩212,224 | ₩213,847 | +0.24% | 149.7만 |
|---|
| 2026.07.01 | ₩211,460 | ₩213,337 | ₩211,286 | ₩212,184 | +0.34% | 171.8만 |
|---|
| 2026.06.30 | ₩212,452 | ₩212,895 | ₩211,688 | ₩211,902 | -0.26% | 108.1만 |
|---|
| 2026.06.29 | ₩212,680 | ₩213,431 | ₩211,527 | ₩212,466 | -0.10% | 142.1만 |
|---|
| 2026.06.26 | ₩212,586 | ₩213,351 | ₩211,916 | ₩212,157 | -0.20% | 125.6만 |
|---|
| 2026.06.25 | ₩212,922 | ₩215,121 | ₩212,828 | ₩213,136 | +0.10% | 142만 |
|---|
| 2026.06.24 | ₩212,144 | ₩212,747 | ₩211,071 | ₩211,849 | -0.14% | 264.2만 |
|---|
| 2026.06.23 | ₩211,205 | ₩212,546 | ₩210,548 | ₩212,037 | +0.39% | 237.2만 |
|---|
| 2026.06.22 | ₩212,546 | ₩213,163 | ₩212,104 | ₩212,385 | -0.08% | 169.8만 |
|---|
| 2026.06.18 | ₩213,753 | ₩213,807 | ₩211,943 | ₩212,144 | -0.75% | 274.6만 |
|---|
| 2026.06.17 | ₩215,094 | ₩216,502 | ₩212,680 | ₩213,310 | -0.83% | 163.2만 |
|---|
| 2026.06.16 | ₩215,684 | ₩216,327 | ₩214,879 | ₩215,107 | -0.27% | 97.4만 |
|---|
| 2026.06.15 | ₩215,898 | ₩216,234 | ₩214,852 | ₩215,161 | -0.34% | 138.9만 |
|---|
| 2026.06.12 | ₩214,088 | ₩215,563 | ₩213,525 | ₩214,986 | +0.42% | 113.6만 |
|---|
| 2026.06.11 | ₩211,567 | ₩214,182 | ₩211,299 | ₩213,270 | +0.80% | 174.9만 |
|---|
| 2026.06.10 | ₩212,559 | ₩213,190 | ₩210,669 | ₩210,803 | -0.83% | 138.3만 |
|---|
| 2026.06.09 | ₩212,948 | ₩213,887 | ₩210,186 | ₩212,989 | +0.02% | 121.3만 |
|---|
| 2026.06.08 | ₩213,190 | ₩213,592 | ₩211,715 | ₩212,023 | -0.55% | 130만 |
|---|
| 2026.06.05 | ₩214,544 | ₩214,678 | ₩211,943 | ₩212,184 | -1.10% | 145.5만 |
|---|
| 2026.06.04 | ₩214,289 | ₩215,255 | ₩213,565 | ₩215,080 | +0.37% | 128.2만 |
|---|
| 2026.06.03 | ₩215,751 | ₩216,274 | ₩215,054 | ₩215,188 | -0.26% | 105.2만 |
|---|
| 2026.06.02 | ₩214,450 | ₩216,247 | ₩214,329 | ₩216,113 | +0.78% | 110.3만 |
|---|
| 2026.06.01 | ₩212,720 | ₩213,874 | ₩212,117 | ₩213,458 | +0.35% | 118.9만 |
|---|
| 2026.05.29 | ₩213,002 | ₩213,498 | ₩212,667 | ₩213,458 | +0.21% | 91만 |
|---|
| 2026.05.28 | ₩212,251 | ₩212,962 | ₩211,527 | ₩212,291 | +0.02% | 107.6만 |
|---|
| 2026.05.27 | ₩212,828 | ₩213,284 | ₩212,197 | ₩212,358 | -0.22% | 87만 |
|---|
| 2026.05.26 | ₩213,485 | ₩214,115 | ₩212,573 | ₩212,774 | -0.33% | 140.2만 |
|---|
| 2026.05.22 | ₩211,862 | ₩213,149 | ₩211,339 | ₩212,801 | +0.44% | 84만 |
|---|
| 2026.05.21 | ₩209,690 | ₩210,897 | ₩208,966 | ₩210,857 | +0.56% | 107.7만 |
|---|
| 2026.05.20 | ₩209,180 | ₩210,669 | ₩208,644 | ₩210,186 | +0.48% | 96.6만 |
|---|
| 2026.05.19 | ₩208,845 | ₩210,039 | ₩208,295 | ₩209,060 | +0.10% | 79.5만 |
|---|
| 2026.05.18 | ₩208,885 | ₩210,146 | ₩208,403 | ₩210,025 | +0.55% | 106.7만 |
|---|
| 2026.05.15 | ₩210,334 | ₩210,360 | ₩208,738 | ₩208,859 | -0.70% | 107.9만 |
|---|
| 2026.05.14 | ₩209,811 | ₩211,366 | ₩209,529 | ₩210,843 | +0.49% | 95.4만 |
|---|
| 2026.05.13 | ₩208,590 | ₩209,019 | ₩207,853 | ₩208,698 | +0.05% | 78.2만 |
|---|
| 2026.05.12 | ₩208,899 | ₩209,449 | ₩207,504 | ₩209,127 | +0.11% | 113.4만 |
|---|
| 2026.05.11 | ₩209,006 | ₩209,382 | ₩208,497 | ₩208,926 | -0.04% | 121.3만 |
|---|
| 2026.05.08 | ₩209,113 | ₩209,180 | ₩208,175 | ₩208,456 | -0.31% | 95.6만 |
|---|
| 2026.05.07 | ₩209,811 | ₩209,972 | ₩207,612 | ₩208,054 | -0.84% | 102.9만 |
|---|
| 2026.05.06 | ₩210,494 | ₩211,058 | ₩209,770 | ₩210,454 | -0.02% | 91.5만 |
|---|
| 2026.05.05 | ₩208,657 | ₩210,347 | ₩208,228 | ₩209,623 | +0.46% | 105.8만 |
|---|
| 2026.05.04 | ₩208,966 | ₩209,690 | ₩207,679 | ₩208,161 | -0.39% | 110.8만 |
|---|
| 2026.05.01 | ₩211,017 | ₩211,165 | ₩209,811 | ₩209,864 | -0.55% | 118.5만 |
|---|
| 2026.04.30 | ₩207,451 | ₩210,991 | ₩207,223 | ₩210,776 | +1.60% | 93.7만 |
|---|
| 2026.04.29 | ₩206,968 | ₩207,437 | ₩206,297 | ₩207,169 | +0.10% | 83만 |
|---|
| 2026.04.28 | ₩207,571 | ₩208,041 | ₩206,592 | ₩206,887 | -0.33% | 101.9만 |
|---|
| 2026.04.27 | ₩207,571 | ₩208,765 | ₩207,089 | ₩207,303 | -0.13% | 105.9만 |
|---|
| 2026.04.24 | ₩209,073 | ₩209,180 | ₩207,250 | ₩207,772 | -0.62% | 88.1만 |
|---|
| 2026.04.23 | ₩207,907 | ₩209,422 | ₩207,491 | ₩208,952 | +0.50% | 104.5만 |
|---|
| 2026.04.22 | ₩208,027 | ₩208,443 | ₩207,129 | ₩207,598 | -0.21% | 97.6만 |
|---|
| 2026.04.21 | ₩208,456 | ₩208,644 | ₩206,633 | ₩206,968 | -0.71% | 97.3만 |
|---|
| 2026.04.20 | ₩207,866 | ₩208,537 | ₩207,612 | ₩207,947 | +0.04% | 110.6만 |
|---|
| 2026.04.17 | ₩206,499 | ₩208,644 | ₩206,432 | ₩207,987 | +0.72% | 125.4만 |
|---|
| 2026.04.16 | ₩205,171 | ₩206,405 | ₩205,158 | ₩206,271 | +0.54% | 105.6만 |
|---|
| 2026.04.15 | ₩205,748 | ₩205,895 | ₩204,595 | ₩205,225 | -0.25% | 105.6만 |
|---|
| 2026.04.14 | ₩204,903 | ₩205,627 | ₩204,139 | ₩205,319 | +0.20% | 96.6만 |
|---|
| 2026.04.13 | ₩203,294 | ₩205,426 | ₩203,120 | ₩205,412 | +1.04% | 104.9만 |
|---|
| 2026.04.10 | ₩205,077 | ₩205,171 | ₩203,629 | ₩203,897 | -0.58% | 75.6만 |
|---|
| 2026.04.09 | ₩203,280 | ₩205,278 | ₩203,213 | ₩204,715 | +0.71% | 93.8만 |
|---|
| 2026.04.08 | ₩202,436 | ₩203,964 | ₩202,194 | ₩203,937 | +0.74% | 118.5만 |
|---|
| 2026.04.07 | ₩199,620 | ₩200,143 | ₩198,896 | ₩199,915 | +0.15% | 112.3만 |
|---|
| 2026.04.06 | ₩198,386 | ₩199,405 | ₩198,091 | ₩199,378 | +0.50% | 116.5만 |
|---|
| 2026.04.02 | ₩197,072 | ₩199,338 | ₩196,844 | ₩198,601 | +0.78% | 117만 |
|---|
| 2026.04.01 | ₩199,083 | ₩199,378 | ₩198,091 | ₩198,386 | -0.35% | 206.7만 |
|---|
| 2026.03.31 | ₩196,978 | ₩198,990 | ₩196,107 | ₩198,587 | +0.82% | 227.4만 |
|---|
| 2026.03.30 | ₩196,871 | ₩197,206 | ₩194,363 | ₩195,074 | -0.91% | 180.9만 |
|---|
| 2026.03.27 | ₩196,992 | ₩197,394 | ₩194,940 | ₩195,369 | -0.82% | 165만 |
|---|
| 2026.03.26 | ₩197,635 | ₩199,124 | ₩197,260 | ₩197,407 | -0.12% | 143.7만 |
|---|
| 2026.03.25 | ₩198,869 | ₩199,445 | ₩197,662 | ₩198,574 | -0.15% | 180.6만 |
|---|
| 2026.03.24 | ₩195,476 | ₩198,601 | ₩195,235 | ₩197,595 | +1.08% | 251.4만 |
|---|
| 2026.03.23 | ₩197,126 | ₩198,574 | ₩196,281 | ₩196,683 | -0.22% | 345.3만 |
|---|
| 2026.03.20 | ₩196,643 | ₩197,273 | ₩194,055 | ₩194,658 | -1.01% | 297.3만 |
|---|
| 2026.03.19 | ₩196,858 | ₩198,949 | ₩196,576 | ₩197,796 | +0.48% | 183.8만 |
|---|
| 2026.03.18 | ₩199,808 | ₩200,317 | ₩197,716 | ₩197,796 | -1.01% | 202.9만 |
|---|
| 2026.03.17 | ₩201,738 | ₩201,940 | ₩200,438 | ₩200,558 | -0.58% | 140만 |
|---|
| 2026.03.16 | ₩200,733 | ₩201,175 | ₩199,928 | ₩200,304 | -0.21% | 249.5만 |
|---|
| 2026.03.13 | ₩200,532 | ₩201,323 | ₩198,829 | ₩199,030 | -0.75% | 185.8만 |
|---|
| 2026.03.12 | ₩199,888 | ₩201,108 | ₩199,352 | ₩199,445 | -0.22% | 200.1만 |
|---|
| 2026.03.11 | ₩201,725 | ₩202,100 | ₩200,558 | ₩201,524 | -0.10% | 126.2만 |
|---|
| 2026.03.10 | ₩202,650 | ₩204,232 | ₩201,792 | ₩202,087 | -0.28% | 147.7만 |
|---|
| 2026.03.09 | ₩200,491 | ₩203,374 | ₩199,043 | ₩202,771 | +1.14% | 217.8만 |
|---|
| 2026.03.06 | ₩201,685 | ₩202,731 | ₩200,237 | ₩202,127 | +0.22% | 188.7만 |
|---|
| 2026.03.05 | ₩205,050 | ₩205,707 | ₩202,503 | ₩203,911 | -0.56% | 228.9만 |
|---|
| 2026.03.04 | ₩205,775 | ₩206,405 | ₩204,434 | ₩205,962 | +0.09% | 208.3만 |
|---|
| 2026.03.03 | ₩205,117 | ₩206,271 | ₩202,704 | ₩205,533 | +0.20% | 267.7만 |
|---|
| 2026.03.02 | ₩206,834 | ₩208,456 | ₩206,378 | ₩207,920 | +0.53% | 205.5만 |
|---|
| 2026.02.27 | ₩206,539 | ₩208,081 | ₩205,922 | ₩207,907 | +0.66% | 137.4만 |
|---|
| 2026.02.26 | ₩207,960 | ₩208,631 | ₩206,525 | ₩207,746 | -0.10% | 149.6만 |
|---|
| 2026.02.25 | ₩208,000 | ₩208,269 | ₩206,646 | ₩207,880 | -0.06% | 107.2만 |
|---|
| 2026.02.24 | ₩206,499 | ₩207,571 | ₩206,096 | ₩207,384 | +0.43% | 136.7만 |
|---|
| 2026.02.23 | ₩208,081 | ₩209,529 | ₩206,324 | ₩206,901 | -0.57% | 163.9만 |
|---|
| 2026.02.20 | ₩207,638 | ₩209,140 | ₩207,022 | ₩208,590 | +0.46% | 153.3만 |
|---|
| 2026.02.19 | ₩208,403 | ₩208,859 | ₩207,357 | ₩208,108 | -0.14% | 128.1만 |
|---|
| 2026.02.18 | ₩208,362 | ₩209,341 | ₩207,920 | ₩208,644 | +0.14% | 128.7만 |
|---|
| 2026.02.17 | ₩208,564 | ₩209,221 | ₩206,753 | ₩208,014 | -0.26% | 183.9만 |
|---|
| 2026.02.13 | ₩206,592 | ₩209,261 | ₩206,324 | ₩208,336 | +0.84% | 167.2만 |
|---|
| 2026.02.12 | ₩210,039 | ₩210,910 | ₩207,089 | ₩207,290 | -1.31% | 220.9만 |
|---|
| 2026.02.11 | ₩209,770 | ₩210,293 | ₩208,912 | ₩209,851 | +0.04% | 138.9만 |
|---|
| 2026.02.10 | ₩209,046 | ₩209,650 | ₩208,590 | ₩208,711 | -0.16% | 135.1만 |
|---|
| 2026.02.09 | ₩207,907 | ₩209,234 | ₩207,746 | ₩208,832 | +0.45% | 157.4만 |
|---|
| 2026.02.06 | ₩205,439 | ₩208,751 | ₩205,439 | ₩208,470 | +1.48% | 163.4만 |
|---|
| 2026.02.05 | ₩204,434 | ₩205,359 | ₩203,388 | ₩203,803 | -0.31% | 224.5만 |
|---|
| 2026.02.04 | ₩204,192 | ₩205,399 | ₩203,710 | ₩204,876 | +0.33% | 212.5만 |
|---|
| 2026.02.03 | ₩202,530 | ₩204,367 | ₩201,765 | ₩203,736 | +0.60% | 216.7만 |
|---|
| 2026.02.02 | ₩200,558 | ₩202,731 | ₩200,451 | ₩202,516 | +0.98% | 164.5만 |
|---|
| 2026.01.30 | ₩199,875 | ₩201,269 | ₩199,003 | ₩201,081 | +0.60% | 178.6만 |
|---|
| 2026.01.29 | ₩200,532 | ₩201,805 | ₩199,285 | ₩200,438 | -0.05% | 179만 |
|---|
| 2026.01.28 | ₩199,526 | ₩200,103 | ₩198,681 | ₩199,378 | -0.07% | 136.2만 |
|---|
| 2026.01.27 | ₩198,534 | ₩199,378 | ₩198,185 | ₩199,258 | +0.36% | 110.6만 |
|---|
| 2026.01.26 | ₩198,493 | ₩199,338 | ₩198,467 | ₩199,003 | +0.26% | 130.7만 |
|---|
| 2026.01.23 | ₩198,681 | ₩198,802 | ₩197,300 | ₩198,038 | -0.32% | 196.8만 |
|---|
| 2026.01.22 | ₩199,325 | ₩200,089 | ₩198,855 | ₩199,043 | -0.14% | 141.3만 |
|---|
| 2026.01.21 | ₩197,273 | ₩199,419 | ₩197,206 | ₩198,829 | +0.79% | 211.5만 |
|---|
| 2026.01.20 | ₩197,662 | ₩198,306 | ₩196,214 | ₩196,536 | -0.57% | 215.6만 |
|---|
| 2026.01.16 | ₩199,486 | ₩199,861 | ₩199,070 | ₩199,620 | +0.07% | 149.7만 |
|---|
| 2026.01.15 | ₩199,097 | ₩200,035 | ₩198,735 | ₩199,405 | +0.15% | 196.5만 |
|---|
| 2026.01.14 | ₩197,367 | ₩198,587 | ₩197,220 | ₩198,547 | +0.60% | 144.3만 |
|---|
| 2026.01.13 | ₩198,346 | ₩198,668 | ₩197,461 | ₩197,903 | -0.22% | 133만 |
|---|
| 2026.01.12 | ₩196,871 | ₩198,105 | ₩196,576 | ₩197,970 | +0.56% | 212.3만 |
|---|
| 2026.01.09 | ₩196,670 | ₩197,850 | ₩196,549 | ₩197,461 | +0.40% | 136.6만 |
|---|
| 2026.01.08 | ₩194,310 | ₩196,522 | ₩194,229 | ₩196,227 | +0.99% | 157.3만 |
|---|
| 2026.01.07 | ₩196,898 | ₩196,898 | ₩194,417 | ₩194,565 | -1.18% | 147.6만 |
|---|
| 2026.01.06 | ₩195,476 | ₩197,166 | ₩195,356 | ₩196,790 | +0.67% | 195.8만 |
|---|
| 2026.01.05 | ₩194,846 | ₩195,919 | ₩194,524 | ₩195,530 | +0.35% | 232.3만 |
|---|
| 2026.01.02 | ₩193,103 | ₩194,417 | ₩192,164 | ₩194,109 | +0.52% | 195.6만 |
|---|
| 2025.12.31 | ₩193,814 | ₩193,814 | ₩192,406 | ₩192,446 | -0.71% | 144.4만 |
|---|
| 2025.12.30 | ₩194,136 | ₩194,377 | ₩193,693 | ₩193,827 | -0.16% | 127만 |
|---|
| 2025.12.29 | ₩194,310 | ₩194,632 | ₩193,800 | ₩194,028 | -0.14% | 141.7만 |
|---|
| 2025.12.26 | ₩194,498 | ₩194,712 | ₩193,921 | ₩194,551 | +0.03% | 121.7만 |
|---|
| 2025.12.24 | ₩193,747 | ₩194,806 | ₩193,626 | ₩194,511 | +0.39% | 72.5만 |
|---|
| 2025.12.23 | ₩193,224 | ₩193,961 | ₩193,090 | ₩193,626 | +0.21% | 184.8만 |
|---|
| 2025.12.22 | ₩192,781 | ₩193,599 | ₩192,661 | ₩193,425 | +0.33% | 218.9만 |
|---|
| 2025.12.19 | ₩191,615 | ₩192,728 | ₩191,521 | ₩192,191 | +0.30% | 153.3만 |
|---|
| 2025.12.18 | ₩193,881 | ₩194,203 | ₩192,366 | ₩192,835 | -0.54% | 156.3만 |
|---|
| 2025.12.17 | ₩194,122 | ₩194,471 | ₩192,567 | ₩193,170 | -0.49% | 135.3만 |
|---|
| 2025.12.16 | ₩195,383 | ₩195,637 | ₩193,183 | ₩193,680 | -0.87% | 170.6만 |
|---|
| 2025.12.15 | ₩196,549 | ₩196,750 | ₩194,980 | ₩195,637 | -0.46% | 204.4만 |
|---|
| 2025.12.12 | ₩197,501 | ₩197,622 | ₩195,208 | ₩195,785 | -0.87% | 215.4만 |
|---|
| 2025.12.11 | ₩196,549 | ₩198,292 | ₩196,549 | ₩198,172 | +0.83% | 172.4만 |
|---|
| 2025.12.10 | ₩194,176 | ₩197,206 | ₩194,001 | ₩196,831 | +1.37% | 180.6만 |
|---|
| 2025.12.09 | ₩194,256 | ₩195,369 | ₩193,975 | ₩194,068 | -0.10% | 179.6만 |
|---|
| 2025.12.08 | ₩195,208 | ₩195,208 | ₩193,948 | ₩194,136 | -0.55% | 144.7만 |
|---|
| 2025.12.05 | ₩194,672 | ₩195,731 | ₩194,551 | ₩194,712 | +0.02% | 110.9만 |
|---|
| 2025.12.04 | ₩194,471 | ₩194,940 | ₩194,015 | ₩194,578 | +0.06% | 174만 |
|---|
| 2025.12.03 | ₩192,754 | ₩194,699 | ₩192,741 | ₩194,524 | +0.92% | 114.7만 |
|---|
| 2025.12.02 | ₩193,291 | ₩193,291 | ₩191,896 | ₩192,473 | -0.42% | 113.7만 |
|---|
| 2025.12.01 | ₩193,894 | ₩194,511 | ₩192,942 | ₩193,076 | -0.42% | 139.3만 |
|---|
| 2025.11.28 | ₩193,760 | ₩195,020 | ₩193,693 | ₩195,020 | +0.65% | 62.5만 |
|---|
| 2025.11.26 | ₩191,990 | ₩194,216 | ₩191,963 | ₩193,613 | +0.85% | 117.1만 |
|---|
| 2025.11.25 | ₩190,032 | ₩192,164 | ₩189,576 | ₩191,896 | +0.98% | 116.4만 |
|---|
| 2025.11.24 | ₩188,396 | ₩189,871 | ₩187,967 | ₩189,362 | +0.51% | 132.8만 |
|---|
| 2025.11.21 | ₩186,412 | ₩189,000 | ₩185,889 | ₩187,860 | +0.78% | 242.2만 |
|---|
| 2025.11.20 | ₩189,000 | ₩190,073 | ₩185,514 | ₩185,621 | -1.79% | 270.7만 |
|---|
| 2025.11.19 | ₩186,975 | ₩188,021 | ₩186,479 | ₩187,310 | +0.18% | 148.4만 |
|---|
| 2025.11.18 | ₩186,720 | ₩188,329 | ₩186,278 | ₩187,069 | +0.19% | 256.3만 |
|---|
| 2025.11.17 | ₩188,826 | ₩189,563 | ₩186,600 | ₩187,109 | -0.91% | 176.2만 |
|---|
| 2025.11.14 | ₩188,504 | ₩189,804 | ₩187,699 | ₩189,080 | +0.31% | 175.1만 |
|---|
| 2025.11.13 | ₩191,427 | ₩191,655 | ₩189,134 | ₩189,402 | -1.06% | 201.2만 |
|---|
| 2025.11.12 | ₩190,958 | ₩192,151 | ₩190,944 | ₩191,574 | +0.32% | 130.7만 |
|---|
| 2025.11.11 | ₩189,402 | ₩191,078 | ₩189,335 | ₩190,515 | +0.59% | 115.3만 |
|---|
| 2025.11.10 | ₩188,745 | ₩189,429 | ₩187,605 | ₩189,107 | +0.19% | 156.1만 |
|---|
| 2025.11.07 | ₩187,042 | ₩188,088 | ₩186,023 | ₩188,088 | +0.56% | 177만 |
|---|
| 2025.11.06 | ₩187,498 | ₩188,128 | ₩186,801 | ₩187,149 | -0.19% | 182.2만 |
|---|
| 2025.11.05 | ₩186,358 | ₩188,329 | ₩186,358 | ₩187,605 | +0.67% | 133.3만 |
|---|
| 2025.11.04 | ₩186,412 | ₩187,351 | ₩186,036 | ₩186,600 | +0.10% | 164.8만 |
|---|
| 2025.11.03 | ₩188,477 | ₩188,490 | ₩186,157 | ₩187,364 | -0.59% | 173.3만 |
|---|
| 2025.10.31 | ₩188,236 | ₩189,013 | ₩187,458 | ₩188,504 | +0.14% | 216.5만 |
|---|
| 2025.10.30 | ₩188,772 | ₩190,220 | ₩188,691 | ₩188,866 | +0.05% | 315만 |
|---|
| 2025.10.29 | ₩189,992 | ₩190,622 | ₩188,638 | ₩189,617 | -0.20% | 264.4만 |
|---|
| 2025.10.28 | ₩190,850 | ₩191,038 | ₩189,992 | ₩190,233 | -0.32% | 165.6만 |
|---|
| 2025.10.27 | ₩190,609 | ₩191,065 | ₩190,207 | ₩190,958 | +0.18% | 155.5만 |
|---|
| 2025.10.24 | ₩190,247 | ₩190,609 | ₩189,804 | ₩189,898 | -0.18% | 143.5만 |
|---|
| 2025.10.23 | ₩188,973 | ₩189,255 | ₩188,236 | ₩188,960 | -0.01% | 138만 |
|---|
| 2025.10.22 | ₩189,067 | ₩189,255 | ₩187,686 | ₩188,504 | -0.30% | 200.1만 |
|---|
| 2025.10.21 | ₩189,402 | ₩189,791 | ₩188,705 | ₩189,040 | -0.19% | 152.4만 |
|---|
| 2025.10.20 | ₩188,758 | ₩189,523 | ₩188,598 | ₩189,375 | +0.33% | 144.3만 |
|---|
| 2025.10.17 | ₩187,123 | ₩188,155 | ₩186,626 | ₩187,873 | +0.40% | 226.8만 |
|---|
| 2025.10.16 | ₩189,456 | ₩189,550 | ₩186,452 | ₩187,042 | -1.27% | 279.5만 |
|---|
| 2025.10.15 | ₩189,416 | ₩190,502 | ₩187,632 | ₩188,946 | -0.25% | 166.3만 |
|---|
| 2025.10.14 | ₩185,929 | ₩189,121 | ₩185,406 | ₩188,437 | +1.35% | 214만 |
|---|
| 2025.10.13 | ₩186,506 | ₩187,565 | ₩185,996 | ₩187,123 | +0.33% | 167.6만 |
|---|
| 2025.10.10 | ₩188,678 | ₩189,000 | ₩184,266 | ₩184,334 | -2.30% | 205.5만 |
|---|