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 | ₩211,766 | ₩212,756 | ₩211,632 | ₩212,515 | +0.35% | 93.6만 |
| 2026.10.08 | ₩210,173 | ₩211,953 | ₩210,173 | ₩211,846 | +0.80% | 90.8만 |
| 2026.10.07 | ₩211,016 | ₩211,337 | ₩210,266 | ₩210,775 | -0.11% | 99.4만 |
| 2026.10.06 | ₩210,735 | ₩212,328 | ₩210,708 | ₩212,007 | +0.60% | 112만 |
| 2026.10.05 | ₩209,410 | ₩210,548 | ₩208,017 | ₩210,213 | +0.38% | 135.9만 |
| 2026.10.02 | ₩208,901 | ₩209,878 | ₩208,607 | ₩209,450 | +0.26% | 123만 |
| 2026.10.01 | ₩207,763 | ₩208,299 | ₩206,478 | ₩207,964 | +0.10% | 173.2만 |
| 2026.09.30 | ₩209,838 | ₩210,213 | ₩207,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,763 |
| -0.99% |
| 113.5만 |
| 2026.09.29 | ₩209,664 | ₩210,253 | ₩208,874 | ₩209,463 | -0.10% | 97.9만 |
|---|
| 2026.09.28 | ₩210,601 | ₩210,815 | ₩209,570 | ₩209,838 | -0.36% | 116.5만 |
|---|
| 2026.09.25 | ₩210,226 | ₩211,337 | ₩209,677 | ₩211,083 | +0.41% | 95.3만 |
|---|
| 2026.09.24 | ₩210,815 | ₩211,123 | ₩209,838 | ₩210,066 | -0.36% | 107.1만 |
|---|
| 2026.09.23 | ₩212,141 | ₩212,569 | ₩210,896 | ₩211,056 | -0.51% | 152.4만 |
|---|
| 2026.09.22 | ₩213,760 | ₩213,814 | ₩212,221 | ₩212,462 | -0.61% | 156.8만 |
|---|
| 2026.09.21 | ₩213,988 | ₩214,242 | ₩212,649 | ₩213,426 | -0.26% | 169만 |
|---|
| 2026.09.18 | ₩213,305 | ₩213,680 | ₩212,596 | ₩213,198 | -0.05% | 130.5만 |
|---|
| 2026.09.17 | ₩215,527 | ₩215,554 | ₩214,416 | ₩214,992 | -0.25% | 100.1만 |
|---|
| 2026.09.16 | ₩216,197 | ₩216,264 | ₩212,569 | ₩213,894 | -1.07% | 130.2만 |
|---|
| 2026.09.15 | ₩216,424 | ₩216,505 | ₩215,487 | ₩216,117 | -0.14% | 92.6만 |
|---|
| 2026.09.14 | ₩217,549 | ₩217,924 | ₩216,344 | ₩216,505 | -0.48% | 109.5만 |
|---|
| 2026.09.11 | ₩218,499 | ₩218,874 | ₩217,696 | ₩218,098 | -0.18% | 84.9만 |
|---|
| 2026.09.10 | ₩217,562 | ₩217,710 | ₩216,465 | ₩216,639 | -0.42% | 114.8만 |
|---|
| 2026.09.09 | ₩218,660 | ₩218,740 | ₩217,348 | ₩217,790 | -0.40% | 103.9만 |
|---|
| 2026.09.08 | ₩219,557 | ₩219,945 | ₩218,740 | ₩218,901 | -0.30% | 123.5만 |
|---|
| 2026.09.04 | ₩219,731 | ₩220,427 | ₩219,610 | ₩219,851 | +0.05% | 82.3만 |
|---|
| 2026.09.03 | ₩220,199 | ₩220,963 | ₩218,794 | ₩220,735 | +0.24% | 149.5만 |
|---|
| 2026.09.02 | ₩219,169 | ₩220,400 | ₩218,954 | ₩219,932 | +0.35% | 134.6만 |
|---|
| 2026.09.01 | ₩219,423 | ₩219,704 | ₩218,178 | ₩218,620 | -0.37% | 175.5만 |
|---|
| 2026.08.31 | ₩219,584 | ₩219,972 | ₩218,954 | ₩219,369 | -0.10% | 136.4만 |
|---|
| 2026.08.28 | ₩220,735 | ₩220,922 | ₩219,343 | ₩219,878 | -0.39% | 88.2만 |
|---|
| 2026.08.27 | ₩220,066 | ₩220,548 | ₩219,436 | ₩220,092 | +0.01% | 97.7만 |
|---|
| 2026.08.26 | ₩220,467 | ₩221,297 | ₩220,266 | ₩220,869 | +0.18% | 80만 |
|---|
| 2026.08.25 | ₩221,043 | ₩221,257 | ₩220,052 | ₩220,668 | -0.17% | 81.7만 |
|---|
| 2026.08.24 | ₩220,855 | ₩221,525 | ₩220,494 | ₩221,003 | +0.07% | 100.1만 |
|---|
| 2026.08.21 | ₩220,681 | ₩221,418 | ₩220,641 | ₩220,842 | +0.07% | 94.6만 |
|---|
| 2026.08.20 | ₩220,882 | ₩221,672 | ₩219,450 | ₩219,544 | -0.61% | 91.5만 |
|---|
| 2026.08.19 | ₩222,435 | ₩222,957 | ₩221,163 | ₩221,337 | -0.49% | 82.1만 |
|---|
| 2026.08.18 | ₩222,154 | ₩222,502 | ₩221,552 | ₩221,618 | -0.24% | 87.6만 |
|---|
| 2026.08.17 | ₩222,489 | ₩222,863 | ₩221,739 | ₩221,792 | -0.31% | 107.1만 |
|---|
| 2026.08.14 | ₩223,426 | ₩223,533 | ₩222,636 | ₩222,917 | -0.23% | 76.7만 |
|---|
| 2026.08.13 | ₩223,386 | ₩224,376 | ₩223,131 | ₩223,600 | +0.10% | 88.6만 |
|---|
| 2026.08.12 | ₩223,104 | ₩223,332 | ₩222,355 | ₩223,118 | +0.01% | 81.6만 |
|---|
| 2026.08.11 | ₩222,408 | ₩223,225 | ₩222,234 | ₩222,408 | 0.00% | 87.7만 |
|---|
| 2026.08.10 | ₩221,659 | ₩222,515 | ₩221,578 | ₩222,301 | +0.29% | 91.1만 |
|---|
| 2026.08.07 | ₩220,788 | ₩221,819 | ₩219,959 | ₩221,726 | +0.42% | 89만 |
|---|
| 2026.08.06 | ₩222,114 | ₩222,301 | ₩220,333 | ₩220,574 | -0.69% | 87.8만 |
|---|
| 2026.08.05 | ₩222,020 | ₩222,274 | ₩220,601 | ₩221,056 | -0.43% | 112.3만 |
|---|
| 2026.08.04 | ₩218,459 | ₩221,672 | ₩218,125 | ₩221,284 | +1.29% | 167.8만 |
|---|
| 2026.08.03 | ₩217,134 | ₩218,031 | ₩216,531 | ₩217,924 | +0.36% | 189.2만 |
|---|
| 2026.07.31 | ₩217,000 | ₩217,428 | ₩215,059 | ₩216,813 | -0.09% | 152.7만 |
|---|
| 2026.07.30 | ₩216,612 | ₩216,906 | ₩214,724 | ₩216,813 | +0.09% | 169.4만 |
|---|
| 2026.07.29 | ₩219,276 | ₩219,557 | ₩216,331 | ₩216,424 | -1.30% | 116만 |
|---|
| 2026.07.28 | ₩218,807 | ₩220,079 | ₩218,566 | ₩219,329 | +0.24% | 118.3만 |
|---|
| 2026.07.27 | ₩218,098 | ₩218,914 | ₩217,214 | ₩217,843 | -0.12% | 111.9만 |
|---|
| 2026.07.24 | ₩216,170 | ₩217,790 | ₩215,929 | ₩217,174 | +0.46% | 142.5만 |
|---|
| 2026.07.23 | ₩215,420 | ₩216,465 | ₩215,059 | ₩215,902 | +0.22% | 88.1만 |
|---|
| 2026.07.22 | ₩215,287 | ₩216,772 | ₩215,193 | ₩216,398 | +0.52% | 85.3만 |
|---|
| 2026.07.21 | ₩214,283 | ₩215,032 | ₩213,225 | ₩214,858 | +0.27% | 84.9만 |
|---|
| 2026.07.20 | ₩214,872 | ₩215,327 | ₩213,238 | ₩213,399 | -0.69% | 139.1만 |
|---|
| 2026.07.17 | ₩214,764 | ₩216,465 | ₩214,135 | ₩214,403 | -0.17% | 119.7만 |
|---|
| 2026.07.16 | ₩214,430 | ₩215,621 | ₩214,256 | ₩215,327 | +0.42% | 103.1만 |
|---|
| 2026.07.15 | ₩214,764 | ₩215,380 | ₩213,747 | ₩214,323 | -0.21% | 112.7만 |
|---|
| 2026.07.14 | ₩215,621 | ₩215,996 | ₩214,403 | ₩214,430 | -0.55% | 144.1만 |
|---|
| 2026.07.13 | ₩216,143 | ₩216,424 | ₩214,979 | ₩215,340 | -0.37% | 159.9만 |
|---|
| 2026.07.10 | ₩215,300 | ₩215,902 | ₩214,778 | ₩215,608 | +0.14% | 135.4만 |
|---|
| 2026.07.09 | ₩214,711 | ₩215,742 | ₩214,430 | ₩214,925 | +0.10% | 93.5만 |
|---|
| 2026.07.08 | ₩214,711 | ₩214,885 | ₩213,841 | ₩213,908 | -0.37% | 128.1만 |
|---|
| 2026.07.07 | ₩215,300 | ₩215,956 | ₩214,698 | ₩215,046 | -0.12% | 101.6만 |
|---|
| 2026.07.06 | ₩214,376 | ₩214,724 | ₩213,667 | ₩214,376 | 0.00% | 127.3만 |
|---|
| 2026.07.02 | ₩212,984 | ₩213,841 | ₩211,873 | ₩213,493 | +0.24% | 149.7만 |
|---|
| 2026.07.01 | ₩211,110 | ₩212,984 | ₩210,936 | ₩211,833 | +0.34% | 171.8만 |
|---|
| 2026.06.30 | ₩212,100 | ₩212,542 | ₩211,337 | ₩211,552 | -0.26% | 108.1만 |
|---|
| 2026.06.29 | ₩212,328 | ₩213,078 | ₩211,177 | ₩212,114 | -0.10% | 142.1만 |
|---|
| 2026.06.26 | ₩212,234 | ₩212,997 | ₩211,565 | ₩211,806 | -0.20% | 125.6만 |
|---|
| 2026.06.25 | ₩212,569 | ₩214,764 | ₩212,475 | ₩212,783 | +0.10% | 142만 |
|---|
| 2026.06.24 | ₩211,793 | ₩212,395 | ₩210,722 | ₩211,498 | -0.14% | 264.2만 |
|---|
| 2026.06.23 | ₩210,855 | ₩212,194 | ₩210,200 | ₩211,685 | +0.39% | 237.2만 |
|---|
| 2026.06.22 | ₩212,194 | ₩212,810 | ₩211,752 | ₩212,034 | -0.08% | 169.8만 |
|---|
| 2026.06.18 | ₩213,399 | ₩213,453 | ₩211,592 | ₩211,793 | -0.75% | 274.6만 |
|---|
| 2026.06.17 | ₩214,738 | ₩216,143 | ₩212,328 | ₩212,957 | -0.83% | 163.2만 |
|---|
| 2026.06.16 | ₩215,327 | ₩215,969 | ₩214,523 | ₩214,751 | -0.27% | 97.4만 |
|---|
| 2026.06.15 | ₩215,541 | ₩215,876 | ₩214,497 | ₩214,805 | -0.34% | 138.9만 |
|---|
| 2026.06.12 | ₩213,734 | ₩215,206 | ₩213,171 | ₩214,631 | +0.42% | 113.6만 |
|---|
| 2026.06.11 | ₩211,217 | ₩213,827 | ₩210,949 | ₩212,917 | +0.80% | 174.9만 |
|---|
| 2026.06.10 | ₩212,208 | ₩212,837 | ₩210,320 | ₩210,454 | -0.83% | 138.3만 |
|---|
| 2026.06.09 | ₩212,596 | ₩213,533 | ₩209,838 | ₩212,636 | +0.02% | 121.3만 |
|---|
| 2026.06.08 | ₩212,837 | ₩213,238 | ₩211,364 | ₩211,672 | -0.55% | 130만 |
|---|
| 2026.06.05 | ₩214,189 | ₩214,323 | ₩211,592 | ₩211,833 | -1.10% | 145.5만 |
|---|
| 2026.06.04 | ₩213,934 | ₩214,898 | ₩213,212 | ₩214,724 | +0.37% | 128.2만 |
|---|
| 2026.06.03 | ₩215,394 | ₩215,916 | ₩214,698 | ₩214,831 | -0.26% | 105.2만 |
|---|
| 2026.06.02 | ₩214,095 | ₩215,889 | ₩213,975 | ₩215,755 | +0.78% | 110.3만 |
|---|
| 2026.06.01 | ₩212,368 | ₩213,519 | ₩211,766 | ₩213,104 | +0.35% | 118.9만 |
|---|
| 2026.05.29 | ₩212,649 | ₩213,145 | ₩212,315 | ₩213,104 | +0.21% | 91만 |
|---|
| 2026.05.28 | ₩211,900 | ₩212,609 | ₩211,177 | ₩211,940 | +0.02% | 107.6만 |
|---|
| 2026.05.27 | ₩212,475 | ₩212,930 | ₩211,846 | ₩212,007 | -0.22% | 87만 |
|---|
| 2026.05.26 | ₩213,131 | ₩213,760 | ₩212,221 | ₩212,422 | -0.33% | 140.2만 |
|---|
| 2026.05.22 | ₩211,511 | ₩212,797 | ₩210,989 | ₩212,449 | +0.44% | 84만 |
|---|
| 2026.05.21 | ₩209,343 | ₩210,548 | ₩208,620 | ₩210,507 | +0.56% | 107.7만 |
|---|
| 2026.05.20 | ₩208,834 | ₩210,320 | ₩208,299 | ₩209,838 | +0.48% | 96.6만 |
|---|
| 2026.05.19 | ₩208,499 | ₩209,691 | ₩207,951 | ₩208,714 | +0.10% | 79.5만 |
|---|
| 2026.05.18 | ₩208,540 | ₩209,798 | ₩208,058 | ₩209,677 | +0.55% | 106.7만 |
|---|
| 2026.05.15 | ₩209,985 | ₩210,012 | ₩208,392 | ₩208,513 | -0.70% | 107.9만 |
|---|
| 2026.05.14 | ₩209,463 | ₩211,016 | ₩209,182 | ₩210,494 | +0.49% | 95.4만 |
|---|
| 2026.05.13 | ₩208,245 | ₩208,673 | ₩207,509 | ₩208,352 | +0.05% | 78.2만 |
|---|
| 2026.05.12 | ₩208,553 | ₩209,102 | ₩207,161 | ₩208,781 | +0.11% | 113.4만 |
|---|
| 2026.05.11 | ₩208,660 | ₩209,035 | ₩208,151 | ₩208,580 | -0.04% | 121.3만 |
|---|
| 2026.05.08 | ₩208,767 | ₩208,834 | ₩207,830 | ₩208,111 | -0.31% | 95.6만 |
|---|
| 2026.05.07 | ₩209,463 | ₩209,624 | ₩207,268 | ₩207,710 | -0.84% | 102.9만 |
|---|
| 2026.05.06 | ₩210,146 | ₩210,708 | ₩209,423 | ₩210,106 | -0.02% | 91.5만 |
|---|
| 2026.05.05 | ₩208,312 | ₩209,999 | ₩207,884 | ₩209,276 | +0.46% | 105.8만 |
|---|
| 2026.05.04 | ₩208,620 | ₩209,343 | ₩207,335 | ₩207,817 | -0.39% | 110.8만 |
|---|
| 2026.05.01 | ₩210,668 | ₩210,815 | ₩209,463 | ₩209,517 | -0.55% | 118.5만 |
|---|
| 2026.04.30 | ₩207,107 | ₩210,641 | ₩206,880 | ₩210,427 | +1.60% | 93.7만 |
|---|
| 2026.04.29 | ₩206,625 | ₩207,094 | ₩205,956 | ₩206,826 | +0.10% | 83만 |
|---|
| 2026.04.28 | ₩207,228 | ₩207,696 | ₩206,250 | ₩206,545 | -0.33% | 101.9만 |
|---|
| 2026.04.27 | ₩207,228 | ₩208,419 | ₩206,746 | ₩206,960 | -0.13% | 105.9만 |
|---|
| 2026.04.24 | ₩208,727 | ₩208,834 | ₩206,906 | ₩207,428 | -0.62% | 88.1만 |
|---|
| 2026.04.23 | ₩207,562 | ₩209,075 | ₩207,147 | ₩208,607 | +0.50% | 104.5만 |
|---|
| 2026.04.22 | ₩207,683 | ₩208,098 | ₩206,786 | ₩207,254 | -0.21% | 97.6만 |
|---|
| 2026.04.21 | ₩208,111 | ₩208,299 | ₩206,291 | ₩206,625 | -0.71% | 97.3만 |
|---|
| 2026.04.20 | ₩207,522 | ₩208,192 | ₩207,268 | ₩207,602 | +0.04% | 110.6만 |
|---|
| 2026.04.17 | ₩206,157 | ₩208,299 | ₩206,090 | ₩207,643 | +0.72% | 125.4만 |
|---|
| 2026.04.16 | ₩204,831 | ₩206,063 | ₩204,818 | ₩205,929 | +0.54% | 105.6만 |
|---|
| 2026.04.15 | ₩205,407 | ₩205,554 | ₩204,256 | ₩204,885 | -0.25% | 105.6만 |
|---|
| 2026.04.14 | ₩204,564 | ₩205,287 | ₩203,801 | ₩204,979 | +0.20% | 96.6만 |
|---|
| 2026.04.13 | ₩202,957 | ₩205,086 | ₩202,783 | ₩205,072 | +1.04% | 104.9만 |
|---|
| 2026.04.10 | ₩204,738 | ₩204,831 | ₩203,292 | ₩203,560 | -0.58% | 75.6만 |
|---|
| 2026.04.09 | ₩202,944 | ₩204,939 | ₩202,877 | ₩204,376 | +0.71% | 93.8만 |
|---|
| 2026.04.08 | ₩202,101 | ₩203,627 | ₩201,860 | ₩203,600 | +0.74% | 118.5만 |
|---|
| 2026.04.07 | ₩199,289 | ₩199,811 | ₩198,566 | ₩199,584 | +0.15% | 112.3만 |
|---|
| 2026.04.06 | ₩198,058 | ₩199,075 | ₩197,763 | ₩199,048 | +0.50% | 116.5만 |
|---|
| 2026.04.02 | ₩196,746 | ₩199,008 | ₩196,518 | ₩198,272 | +0.78% | 117만 |
|---|
| 2026.04.01 | ₩198,754 | ₩199,048 | ₩197,763 | ₩198,058 | -0.35% | 206.7만 |
|---|
| 2026.03.31 | ₩196,652 | ₩198,660 | ₩195,782 | ₩198,259 | +0.82% | 227.4만 |
|---|
| 2026.03.30 | ₩196,545 | ₩196,880 | ₩194,042 | ₩194,751 | -0.91% | 180.9만 |
|---|
| 2026.03.27 | ₩196,665 | ₩197,067 | ₩194,617 | ₩195,046 | -0.82% | 165만 |
|---|
| 2026.03.26 | ₩197,308 | ₩198,794 | ₩196,933 | ₩197,080 | -0.12% | 143.7만 |
|---|
| 2026.03.25 | ₩198,540 | ₩199,115 | ₩197,335 | ₩198,245 | -0.15% | 180.6만 |
|---|
| 2026.03.24 | ₩195,153 | ₩198,272 | ₩194,912 | ₩197,268 | +1.08% | 251.4만 |
|---|
| 2026.03.23 | ₩196,799 | ₩198,245 | ₩195,956 | ₩196,358 | -0.22% | 345.3만 |
|---|
| 2026.03.20 | ₩196,317 | ₩196,947 | ₩193,734 | ₩194,336 | -1.01% | 297.3만 |
|---|
| 2026.03.19 | ₩196,532 | ₩198,620 | ₩196,250 | ₩197,469 | +0.48% | 183.8만 |
|---|
| 2026.03.18 | ₩199,477 | ₩199,985 | ₩197,388 | ₩197,469 | -1.01% | 202.9만 |
|---|
| 2026.03.17 | ₩201,404 | ₩201,605 | ₩200,106 | ₩200,226 | -0.58% | 140만 |
|---|
| 2026.03.16 | ₩200,400 | ₩200,842 | ₩199,597 | ₩199,972 | -0.21% | 249.5만 |
|---|
| 2026.03.13 | ₩200,200 | ₩200,989 | ₩198,499 | ₩198,700 | -0.75% | 185.8만 |
|---|
| 2026.03.12 | ₩199,557 | ₩200,775 | ₩199,022 | ₩199,115 | -0.22% | 200.1만 |
|---|
| 2026.03.11 | ₩201,391 | ₩201,766 | ₩200,226 | ₩201,190 | -0.10% | 126.2만 |
|---|
| 2026.03.10 | ₩202,315 | ₩203,894 | ₩201,458 | ₩201,752 | -0.28% | 147.7만 |
|---|
| 2026.03.09 | ₩200,159 | ₩203,038 | ₩198,714 | ₩202,435 | +1.14% | 217.8만 |
|---|
| 2026.03.06 | ₩201,351 | ₩202,395 | ₩199,905 | ₩201,793 | +0.22% | 188.7만 |
|---|
| 2026.03.05 | ₩204,711 | ₩205,367 | ₩202,167 | ₩203,573 | -0.56% | 228.9만 |
|---|
| 2026.03.04 | ₩205,434 | ₩206,063 | ₩204,095 | ₩205,621 | +0.09% | 208.3만 |
|---|
| 2026.03.03 | ₩204,778 | ₩205,929 | ₩202,368 | ₩205,193 | +0.20% | 267.7만 |
|---|
| 2026.03.02 | ₩206,491 | ₩208,111 | ₩206,036 | ₩207,576 | +0.53% | 205.5만 |
|---|
| 2026.02.27 | ₩206,197 | ₩207,736 | ₩205,581 | ₩207,562 | +0.66% | 137.4만 |
|---|
| 2026.02.26 | ₩207,616 | ₩208,285 | ₩206,183 | ₩207,402 | -0.10% | 149.6만 |
|---|
| 2026.02.25 | ₩207,656 | ₩207,924 | ₩206,304 | ₩207,536 | -0.06% | 107.2만 |
|---|
| 2026.02.24 | ₩206,157 | ₩207,228 | ₩205,755 | ₩207,040 | +0.43% | 136.7만 |
|---|
| 2026.02.23 | ₩207,736 | ₩209,182 | ₩205,983 | ₩206,558 | -0.57% | 163.9만 |
|---|
| 2026.02.20 | ₩207,295 | ₩208,794 | ₩206,679 | ₩208,245 | +0.46% | 153.3만 |
|---|
| 2026.02.19 | ₩208,058 | ₩208,513 | ₩207,013 | ₩207,763 | -0.14% | 128.1만 |
|---|
| 2026.02.18 | ₩208,017 | ₩208,995 | ₩207,576 | ₩208,299 | +0.14% | 128.7만 |
|---|
| 2026.02.17 | ₩208,218 | ₩208,874 | ₩206,411 | ₩207,669 | -0.26% | 183.9만 |
|---|
| 2026.02.13 | ₩206,250 | ₩208,914 | ₩205,983 | ₩207,991 | +0.84% | 167.2만 |
|---|
| 2026.02.12 | ₩209,691 | ₩210,561 | ₩206,746 | ₩206,947 | -1.31% | 220.9만 |
|---|
| 2026.02.11 | ₩209,423 | ₩209,945 | ₩208,566 | ₩209,503 | +0.04% | 138.9만 |
|---|
| 2026.02.10 | ₩208,700 | ₩209,303 | ₩208,245 | ₩208,366 | -0.16% | 135.1만 |
|---|
| 2026.02.09 | ₩207,562 | ₩208,888 | ₩207,402 | ₩208,486 | +0.45% | 157.4만 |
|---|
| 2026.02.06 | ₩205,099 | ₩208,406 | ₩205,099 | ₩208,125 | +1.48% | 163.4만 |
|---|
| 2026.02.05 | ₩204,095 | ₩205,019 | ₩203,051 | ₩203,466 | -0.31% | 224.5만 |
|---|
| 2026.02.04 | ₩203,854 | ₩205,059 | ₩203,372 | ₩204,537 | +0.33% | 212.5만 |
|---|
| 2026.02.03 | ₩202,194 | ₩204,028 | ₩201,431 | ₩203,399 | +0.60% | 216.7만 |
|---|
| 2026.02.02 | ₩200,226 | ₩202,395 | ₩200,119 | ₩202,181 | +0.98% | 164.5만 |
|---|
| 2026.01.30 | ₩199,544 | ₩200,936 | ₩198,674 | ₩200,748 | +0.60% | 178.6만 |
|---|
| 2026.01.29 | ₩200,200 | ₩201,471 | ₩198,955 | ₩200,106 | -0.05% | 179만 |
|---|
| 2026.01.28 | ₩199,196 | ₩199,771 | ₩198,352 | ₩199,048 | -0.07% | 136.2만 |
|---|
| 2026.01.27 | ₩198,205 | ₩199,048 | ₩197,857 | ₩198,928 | +0.36% | 110.6만 |
|---|
| 2026.01.26 | ₩198,165 | ₩199,008 | ₩198,138 | ₩198,674 | +0.26% | 130.7만 |
|---|
| 2026.01.23 | ₩198,352 | ₩198,473 | ₩196,973 | ₩197,710 | -0.32% | 196.8만 |
|---|
| 2026.01.22 | ₩198,995 | ₩199,758 | ₩198,526 | ₩198,714 | -0.14% | 141.3만 |
|---|
| 2026.01.21 | ₩196,947 | ₩199,088 | ₩196,880 | ₩198,499 | +0.79% | 211.5만 |
|---|
| 2026.01.20 | ₩197,335 | ₩197,977 | ₩195,889 | ₩196,210 | -0.57% | 215.6만 |
|---|
| 2026.01.16 | ₩199,155 | ₩199,530 | ₩198,740 | ₩199,289 | +0.07% | 149.7만 |
|---|
| 2026.01.15 | ₩198,767 | ₩199,704 | ₩198,406 | ₩199,075 | +0.15% | 196.5만 |
|---|
| 2026.01.14 | ₩197,040 | ₩198,259 | ₩196,893 | ₩198,218 | +0.60% | 144.3만 |
|---|
| 2026.01.13 | ₩198,018 | ₩198,339 | ₩197,134 | ₩197,576 | -0.22% | 133만 |
|---|
| 2026.01.12 | ₩196,545 | ₩197,777 | ₩196,250 | ₩197,643 | +0.56% | 212.3만 |
|---|
| 2026.01.09 | ₩196,344 | ₩197,522 | ₩196,224 | ₩197,134 | +0.40% | 136.6만 |
|---|
| 2026.01.08 | ₩193,988 | ₩196,197 | ₩193,908 | ₩195,902 | +0.99% | 157.3만 |
|---|
| 2026.01.07 | ₩196,572 | ₩196,572 | ₩194,095 | ₩194,242 | -1.18% | 147.6만 |
|---|
| 2026.01.06 | ₩195,153 | ₩196,839 | ₩195,032 | ₩196,465 | +0.67% | 195.8만 |
|---|
| 2026.01.05 | ₩194,524 | ₩195,595 | ₩194,202 | ₩195,206 | +0.35% | 232.3만 |
|---|
| 2026.01.02 | ₩192,783 | ₩194,095 | ₩191,846 | ₩193,787 | +0.52% | 195.6만 |
|---|
| 2025.12.31 | ₩193,493 | ₩193,493 | ₩192,087 | ₩192,127 | -0.71% | 144.4만 |
|---|
| 2025.12.30 | ₩193,814 | ₩194,055 | ₩193,372 | ₩193,506 | -0.16% | 127만 |
|---|
| 2025.12.29 | ₩193,988 | ₩194,309 | ₩193,479 | ₩193,707 | -0.14% | 141.7만 |
|---|
| 2025.12.26 | ₩194,176 | ₩194,390 | ₩193,600 | ₩194,229 | +0.03% | 121.7만 |
|---|
| 2025.12.24 | ₩193,426 | ₩194,483 | ₩193,305 | ₩194,189 | +0.39% | 72.5만 |
|---|
| 2025.12.23 | ₩192,904 | ₩193,640 | ₩192,770 | ₩193,305 | +0.21% | 184.8만 |
|---|
| 2025.12.22 | ₩192,462 | ₩193,279 | ₩192,342 | ₩193,105 | +0.33% | 218.9만 |
|---|
| 2025.12.19 | ₩191,297 | ₩192,408 | ₩191,204 | ₩191,873 | +0.30% | 153.3만 |
|---|
| 2025.12.18 | ₩193,560 | ₩193,881 | ₩192,047 | ₩192,516 | -0.54% | 156.3만 |
|---|
| 2025.12.17 | ₩193,801 | ₩194,149 | ₩192,248 | ₩192,850 | -0.49% | 135.3만 |
|---|
| 2025.12.16 | ₩195,059 | ₩195,313 | ₩192,864 | ₩193,359 | -0.87% | 170.6만 |
|---|
| 2025.12.15 | ₩196,224 | ₩196,425 | ₩194,657 | ₩195,313 | -0.46% | 204.4만 |
|---|
| 2025.12.12 | ₩197,174 | ₩197,295 | ₩194,885 | ₩195,461 | -0.87% | 215.4만 |
|---|
| 2025.12.11 | ₩196,224 | ₩197,964 | ₩196,224 | ₩197,844 | +0.83% | 172.4만 |
|---|
| 2025.12.10 | ₩193,854 | ₩196,880 | ₩193,680 | ₩196,505 | +1.37% | 180.6만 |
|---|
| 2025.12.09 | ₩193,935 | ₩195,046 | ₩193,653 | ₩193,747 | -0.10% | 179.6만 |
|---|
| 2025.12.08 | ₩194,885 | ₩194,885 | ₩193,627 | ₩193,814 | -0.55% | 144.7만 |
|---|
| 2025.12.05 | ₩194,350 | ₩195,407 | ₩194,229 | ₩194,390 | +0.02% | 110.9만 |
|---|
| 2025.12.04 | ₩194,149 | ₩194,617 | ₩193,694 | ₩194,256 | +0.06% | 174만 |
|---|
| 2025.12.03 | ₩192,435 | ₩194,376 | ₩192,422 | ₩194,202 | +0.92% | 114.7만 |
|---|
| 2025.12.02 | ₩192,971 | ₩192,971 | ₩191,578 | ₩192,154 | -0.42% | 113.7만 |
|---|
| 2025.12.01 | ₩193,573 | ₩194,189 | ₩192,623 | ₩192,757 | -0.42% | 139.3만 |
|---|
| 2025.11.28 | ₩193,439 | ₩194,698 | ₩193,372 | ₩194,698 | +0.65% | 62.5만 |
|---|
| 2025.11.26 | ₩191,672 | ₩193,894 | ₩191,645 | ₩193,292 | +0.85% | 117.1만 |
|---|
| 2025.11.25 | ₩189,718 | ₩191,846 | ₩189,263 | ₩191,578 | +0.98% | 116.4만 |
|---|
| 2025.11.24 | ₩188,085 | ₩189,557 | ₩187,656 | ₩189,048 | +0.51% | 132.8만 |
|---|
| 2025.11.21 | ₩186,103 | ₩188,687 | ₩185,581 | ₩187,549 | +0.78% | 242.2만 |
|---|
| 2025.11.20 | ₩188,687 | ₩189,758 | ₩185,206 | ₩185,313 | -1.79% | 270.7만 |
|---|
| 2025.11.19 | ₩186,666 | ₩187,710 | ₩186,170 | ₩187,000 | +0.18% | 148.4만 |
|---|
| 2025.11.18 | ₩186,411 | ₩188,018 | ₩185,969 | ₩186,759 | +0.19% | 256.3만 |
|---|
| 2025.11.17 | ₩188,513 | ₩189,249 | ₩186,291 | ₩186,799 | -0.91% | 176.2만 |
|---|
| 2025.11.14 | ₩188,192 | ₩189,490 | ₩187,388 | ₩188,767 | +0.31% | 175.1만 |
|---|
| 2025.11.13 | ₩191,110 | ₩191,338 | ₩188,821 | ₩189,089 | -1.06% | 201.2만 |
|---|
| 2025.11.12 | ₩190,641 | ₩191,833 | ₩190,628 | ₩191,257 | +0.32% | 130.7만 |
|---|
| 2025.11.11 | ₩189,089 | ₩190,762 | ₩189,022 | ₩190,200 | +0.59% | 115.3만 |
|---|
| 2025.11.10 | ₩188,433 | ₩189,115 | ₩187,295 | ₩188,794 | +0.19% | 156.1만 |
|---|
| 2025.11.07 | ₩186,732 | ₩187,777 | ₩185,715 | ₩187,777 | +0.56% | 177만 |
|---|
| 2025.11.06 | ₩187,188 | ₩187,817 | ₩186,492 | ₩186,840 | -0.19% | 182.2만 |
|---|
| 2025.11.05 | ₩186,050 | ₩188,018 | ₩186,050 | ₩187,295 | +0.67% | 133.3만 |
|---|
| 2025.11.04 | ₩186,103 | ₩187,040 | ₩185,728 | ₩186,291 | +0.10% | 164.8만 |
|---|
| 2025.11.03 | ₩188,165 | ₩188,178 | ₩185,849 | ₩187,054 | -0.59% | 173.3만 |
|---|
| 2025.10.31 | ₩187,924 | ₩188,700 | ₩187,147 | ₩188,192 | +0.14% | 216.5만 |
|---|
| 2025.10.30 | ₩188,459 | ₩189,905 | ₩188,379 | ₩188,553 | +0.05% | 315만 |
|---|
| 2025.10.29 | ₩189,678 | ₩190,307 | ₩188,325 | ₩189,303 | -0.20% | 264.4만 |
|---|
| 2025.10.28 | ₩190,534 | ₩190,722 | ₩189,678 | ₩189,919 | -0.32% | 165.6만 |
|---|
| 2025.10.27 | ₩190,293 | ₩190,749 | ₩189,892 | ₩190,641 | +0.18% | 155.5만 |
|---|
| 2025.10.24 | ₩189,932 | ₩190,293 | ₩189,490 | ₩189,584 | -0.18% | 143.5만 |
|---|
| 2025.10.23 | ₩188,660 | ₩188,941 | ₩187,924 | ₩188,647 | -0.01% | 138만 |
|---|
| 2025.10.22 | ₩188,754 | ₩188,941 | ₩187,375 | ₩188,192 | -0.30% | 200.1만 |
|---|
| 2025.10.21 | ₩189,089 | ₩189,477 | ₩188,392 | ₩188,727 | -0.19% | 152.4만 |
|---|
| 2025.10.20 | ₩188,446 | ₩189,209 | ₩188,285 | ₩189,062 | +0.33% | 144.3만 |
|---|
| 2025.10.17 | ₩186,813 | ₩187,844 | ₩186,317 | ₩187,562 | +0.40% | 226.8만 |
|---|
| 2025.10.16 | ₩189,142 | ₩189,236 | ₩186,143 | ₩186,732 | -1.27% | 279.5만 |
|---|
| 2025.10.15 | ₩189,102 | ₩190,186 | ₩187,321 | ₩188,633 | -0.25% | 166.3만 |
|---|
| 2025.10.14 | ₩185,621 | ₩188,807 | ₩185,099 | ₩188,125 | +1.35% | 214만 |
|---|
| 2025.10.13 | ₩186,197 | ₩187,255 | ₩185,688 | ₩186,813 | +0.33% | 167.6만 |
|---|
| 2025.10.10 | ₩188,366 | ₩188,687 | ₩183,961 | ₩184,028 | -2.30% | 205.5만 |
|---|