시장 데이터를 불러오는 중
전체 종목
Vanguard International High Dividend Yield ETF 과거 주가
Vanguard International High Dividend Yield ETF · VYMI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard International High Dividend Yield ETF · VYMI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩134,377 | ₩134,886 | ₩134,190 | ₩134,886 | +0.38% | 129.4만 |
| 2026.10.08 | ₩133,553 | ₩134,125 | ₩133,158 | ₩134,082 | +0.40% | 74.9만 |
| 2026.10.07 | ₩134,196 | ₩134,484 | ₩133,865 | ₩134,310 | +0.08% | 130만 |
| 2026.10.06 | ₩135,851 | ₩136,249 | ₩135,704 | ₩135,811 | -0.03% | 79.6만 |
| 2026.10.05 | ₩134,840 | ₩135,644 | ₩134,538 | ₩135,449 | +0.45% | 93.6만 |
| 2026.10.02 | ₩134,163 | ₩134,712 | ₩133,814 | ₩134,659 | +0.37% | 83.5만 |
| 2026.10.01 | ₩134,471 | ₩134,498 | ₩133,071 | ₩133,761 | -0.53% | 129.8만 |
| 2026.09.30 | ₩136,521 | ₩136,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,516 |
| -0.74% |
| 69.5만 |
| 2026.09.29 | ₩136,334 | ₩136,588 | ₩135,550 | ₩136,253 | -0.06% | 91.6만 |
|---|
| 2026.09.28 | ₩137,647 | ₩138,129 | ₩137,111 | ₩137,540 | -0.08% | 74.6만 |
|---|
| 2026.09.25 | ₩137,593 | ₩138,102 | ₩137,205 | ₩138,035 | +0.32% | 68만 |
|---|
| 2026.09.24 | ₩137,071 | ₩137,379 | ₩136,374 | ₩136,923 | -0.11% | 71.3만 |
|---|
| 2026.09.23 | ₩138,089 | ₩138,116 | ₩136,804 | ₩137,044 | -0.76% | 115.7만 |
|---|
| 2026.09.22 | ₩139,456 | ₩139,583 | ₩138,625 | ₩139,268 | -0.13% | 104.7만 |
|---|
| 2026.09.21 | ₩139,523 | ₩139,630 | ₩139,034 | ₩139,375 | -0.11% | 119.8만 |
|---|
| 2026.09.18 | ₩138,223 | ₩138,344 | ₩137,828 | ₩138,196 | -0.02% | 119.2만 |
|---|
| 2026.09.17 | ₩140,930 | ₩141,057 | ₩140,568 | ₩140,930 | 0.00% | 59.4만 |
|---|
| 2026.09.16 | ₩140,716 | ₩140,809 | ₩138,692 | ₩139,389 | -0.94% | 82.9만 |
|---|
| 2026.09.15 | ₩140,327 | ₩140,447 | ₩139,925 | ₩140,421 | +0.07% | 81.9만 |
|---|
| 2026.09.14 | ₩141,077 | ₩141,747 | ₩140,662 | ₩141,158 | +0.06% | 73.2만 |
|---|
| 2026.09.11 | ₩141,801 | ₩141,881 | ₩141,225 | ₩141,506 | -0.21% | 65.6만 |
|---|
| 2026.09.10 | ₩140,823 | ₩140,977 | ₩140,179 | ₩140,340 | -0.34% | 86.2만 |
|---|
| 2026.09.09 | ₩142,042 | ₩142,042 | ₩141,052 | ₩141,171 | -0.61% | 79.9만 |
|---|
| 2026.09.08 | ₩142,846 | ₩142,940 | ₩142,257 | ₩142,310 | -0.38% | 72.8만 |
|---|
| 2026.09.04 | ₩143,101 | ₩143,751 | ₩143,047 | ₩143,422 | +0.22% | 80.7만 |
|---|
| 2026.09.03 | ₩143,208 | ₩143,765 | ₩142,900 | ₩143,556 | +0.24% | 95.9만 |
|---|
| 2026.09.02 | ₩141,345 | ₩141,930 | ₩141,305 | ₩141,841 | +0.35% | 77.9만 |
|---|
| 2026.09.01 | ₩141,359 | ₩141,848 | ₩140,702 | ₩140,984 | -0.27% | 90.9만 |
|---|
| 2026.08.31 | ₩141,426 | ₩141,526 | ₩140,749 | ₩140,930 | -0.35% | 89.3만 |
|---|
| 2026.08.28 | ₩141,627 | ₩141,747 | ₩140,454 | ₩140,809 | -0.58% | 74.1만 |
|---|
| 2026.08.27 | ₩140,957 | ₩140,984 | ₩140,334 | ₩140,809 | -0.10% | 115.2만 |
|---|
| 2026.08.26 | ₩141,848 | ₩142,069 | ₩141,486 | ₩141,506 | -0.24% | 83.8만 |
|---|
| 2026.08.25 | ₩141,211 | ₩141,982 | ₩141,071 | ₩141,922 | +0.50% | 83.6만 |
|---|
| 2026.08.24 | ₩140,796 | ₩141,051 | ₩140,642 | ₩140,930 | +0.10% | 71.9만 |
|---|
| 2026.08.21 | ₩140,903 | ₩141,205 | ₩140,809 | ₩141,037 | +0.10% | 85.6만 |
|---|
| 2026.08.20 | ₩139,684 | ₩140,246 | ₩139,442 | ₩139,617 | -0.05% | 65.7만 |
|---|
| 2026.08.19 | ₩140,528 | ₩140,568 | ₩139,684 | ₩139,911 | -0.44% | 69.6만 |
|---|
| 2026.08.18 | ₩139,858 | ₩140,099 | ₩139,255 | ₩139,335 | -0.37% | 70.8만 |
|---|
| 2026.08.17 | ₩140,086 | ₩140,427 | ₩139,784 | ₩139,925 | -0.11% | 75.3만 |
|---|
| 2026.08.14 | ₩140,340 | ₩140,548 | ₩140,079 | ₩140,206 | -0.10% | 81.3만 |
|---|
| 2026.08.13 | ₩140,193 | ₩140,461 | ₩139,985 | ₩140,179 | -0.01% | 78.7만 |
|---|
| 2026.08.12 | ₩140,287 | ₩140,367 | ₩139,925 | ₩140,153 | -0.10% | 75.6만 |
|---|
| 2026.08.11 | ₩140,354 | ₩140,535 | ₩139,637 | ₩139,831 | -0.37% | 70.9만 |
|---|
| 2026.08.10 | ₩140,139 | ₩140,313 | ₩139,898 | ₩140,153 | +0.01% | 98만 |
|---|
| 2026.08.07 | ₩141,104 | ₩141,104 | ₩140,474 | ₩140,769 | -0.24% | 75만 |
|---|
| 2026.08.06 | ₩140,340 | ₩140,380 | ₩139,670 | ₩139,871 | -0.33% | 76.5만 |
|---|
| 2026.08.05 | ₩140,099 | ₩140,126 | ₩139,563 | ₩139,590 | -0.36% | 76.6만 |
|---|
| 2026.08.04 | ₩139,402 | ₩139,871 | ₩139,114 | ₩139,657 | +0.18% | 80.2만 |
|---|
| 2026.08.03 | ₩139,027 | ₩139,081 | ₩138,665 | ₩139,027 | 0.00% | 80.6만 |
|---|
| 2026.07.31 | ₩138,679 | ₩138,906 | ₩137,513 | ₩138,772 | +0.07% | 84.4만 |
|---|
| 2026.07.30 | ₩138,102 | ₩139,483 | ₩137,848 | ₩139,483 | +1.00% | 66.5만 |
|---|
| 2026.07.29 | ₩137,191 | ₩138,156 | ₩136,240 | ₩136,642 | -0.40% | 95만 |
|---|
| 2026.07.28 | ₩136,588 | ₩137,566 | ₩136,448 | ₩137,272 | +0.50% | 75.9만 |
|---|
| 2026.07.27 | ₩137,164 | ₩137,365 | ₩136,488 | ₩136,977 | -0.14% | 72만 |
|---|
| 2026.07.24 | ₩136,186 | ₩136,749 | ₩135,985 | ₩136,200 | +0.01% | 70만 |
|---|
| 2026.07.23 | ₩135,315 | ₩135,717 | ₩134,994 | ₩135,302 | -0.01% | 82.8만 |
|---|
| 2026.07.22 | ₩136,762 | ₩137,138 | ₩136,602 | ₩136,709 | -0.04% | 82.7만 |
|---|
| 2026.07.21 | ₩135,409 | ₩135,905 | ₩134,806 | ₩135,757 | +0.26% | 71.1만 |
|---|
| 2026.07.20 | ₩135,128 | ₩135,275 | ₩134,196 | ₩134,310 | -0.60% | 66.1만 |
|---|
| 2026.07.17 | ₩134,498 | ₩135,396 | ₩134,283 | ₩135,195 | +0.52% | 68.5만 |
|---|
| 2026.07.16 | ₩135,141 | ₩135,804 | ₩134,893 | ₩135,449 | +0.23% | 77.7만 |
|---|
| 2026.07.15 | ₩135,248 | ₩136,079 | ₩135,108 | ₩135,865 | +0.46% | 76.9만 |
|---|
| 2026.07.14 | ₩135,181 | ₩135,905 | ₩134,953 | ₩135,061 | -0.09% | 71.7만 |
|---|
| 2026.07.13 | ₩134,779 | ₩135,000 | ₩133,982 | ₩134,082 | -0.52% | 83.8만 |
|---|
| 2026.07.10 | ₩134,297 | ₩134,893 | ₩134,015 | ₩134,766 | +0.35% | 89.7만 |
|---|
| 2026.07.09 | ₩133,533 | ₩133,989 | ₩133,345 | ₩133,694 | +0.12% | 76.7만 |
|---|
| 2026.07.08 | ₩133,252 | ₩133,466 | ₩132,367 | ₩133,426 | +0.13% | 132.6만 |
|---|
| 2026.07.07 | ₩134,632 | ₩134,886 | ₩133,687 | ₩133,962 | -0.50% | 71.2만 |
|---|
| 2026.07.06 | ₩133,935 | ₩134,411 | ₩133,747 | ₩134,384 | +0.34% | 110.1만 |
|---|
| 2026.07.02 | ₩133,077 | ₩133,801 | ₩132,327 | ₩133,024 | -0.04% | 85.5만 |
|---|
| 2026.07.01 | ₩130,639 | ₩131,543 | ₩130,585 | ₩131,094 | +0.35% | 91.4만 |
|---|
| 2026.06.30 | ₩131,402 | ₩131,711 | ₩131,122 | ₩131,590 | +0.14% | 100.4만 |
|---|
| 2026.06.29 | ₩131,295 | ₩131,731 | ₩130,813 | ₩131,644 | +0.27% | 78.3만 |
|---|
| 2026.06.26 | ₩131,121 | ₩131,717 | ₩130,893 | ₩131,067 | -0.04% | 93.5만 |
|---|
| 2026.06.25 | ₩131,563 | ₩131,965 | ₩130,974 | ₩131,456 | -0.08% | 97.1만 |
|---|
| 2026.06.24 | ₩130,949 | ₩131,242 | ₩130,483 | ₩130,853 | -0.07% | 129.9만 |
|---|
| 2026.06.23 | ₩131,543 | ₩132,273 | ₩131,510 | ₩131,644 | +0.08% | 211.5만 |
|---|
| 2026.06.22 | ₩133,004 | ₩133,600 | ₩133,004 | ₩133,278 | +0.21% | 102.2만 |
|---|
| 2026.06.18 | ₩133,392 | ₩133,560 | ₩132,910 | ₩133,010 | -0.29% | 81.2만 |
|---|
| 2026.06.17 | ₩136,240 | ₩136,622 | ₩134,404 | ₩134,672 | -1.15% | 89.7만 |
|---|
| 2026.06.16 | ₩136,066 | ₩136,468 | ₩135,798 | ₩135,985 | -0.06% | 86.4만 |
|---|
| 2026.06.15 | ₩136,401 | ₩136,615 | ₩135,429 | ₩135,623 | -0.57% | 96.1만 |
|---|
| 2026.06.12 | ₩134,659 | ₩135,436 | ₩134,364 | ₩135,128 | +0.35% | 88.4만 |
|---|
| 2026.06.11 | ₩132,314 | ₩134,565 | ₩131,912 | ₩134,404 | +1.58% | 105만 |
|---|
| 2026.06.10 | ₩132,126 | ₩132,729 | ₩131,335 | ₩131,349 | -0.59% | 79.5만 |
|---|
| 2026.06.09 | ₩133,104 | ₩133,426 | ₩130,799 | ₩132,300 | -0.60% | 100.8만 |
|---|
| 2026.06.08 | ₩132,193 | ₩132,622 | ₩131,577 | ₩131,711 | -0.36% | 87.9만 |
|---|
| 2026.06.05 | ₩133,064 | ₩133,278 | ₩131,041 | ₩131,389 | -1.26% | 110.7만 |
|---|
| 2026.06.04 | ₩133,895 | ₩134,136 | ₩133,623 | ₩134,042 | +0.11% | 62.7만 |
|---|
| 2026.06.03 | ₩133,948 | ₩134,002 | ₩133,198 | ₩133,225 | -0.54% | 84.8만 |
|---|
| 2026.06.02 | ₩133,801 | ₩134,697 | ₩133,801 | ₩134,578 | +0.58% | 106.3만 |
|---|
| 2026.06.01 | ₩133,406 | ₩134,042 | ₩132,957 | ₩133,560 | +0.12% | 122.8만 |
|---|
| 2026.05.29 | ₩134,391 | ₩134,672 | ₩133,881 | ₩134,029 | -0.27% | 91.8만 |
|---|
| 2026.05.28 | ₩133,620 | ₩134,377 | ₩133,399 | ₩134,069 | +0.34% | 78.4만 |
|---|
| 2026.05.27 | ₩134,806 | ₩135,047 | ₩134,484 | ₩134,699 | -0.08% | 126만 |
|---|
| 2026.05.26 | ₩135,101 | ₩135,463 | ₩134,565 | ₩134,900 | -0.15% | 77.4만 |
|---|
| 2026.05.22 | ₩133,982 | ₩134,203 | ₩133,546 | ₩133,680 | -0.23% | 81만 |
|---|
| 2026.05.21 | ₩133,091 | ₩134,645 | ₩132,756 | ₩134,203 | +0.84% | 159.1만 |
|---|
| 2026.05.20 | ₩132,474 | ₩134,109 | ₩132,287 | ₩133,841 | +1.03% | 95.6만 |
|---|
| 2026.05.19 | ₩132,173 | ₩132,823 | ₩131,960 | ₩132,180 | +0.01% | 85.7만 |
|---|
| 2026.05.18 | ₩132,434 | ₩133,051 | ₩132,180 | ₩133,051 | +0.47% | 85.1만 |
|---|
| 2026.05.15 | ₩132,072 | ₩132,139 | ₩131,483 | ₩131,684 | -0.29% | 79만 |
|---|
| 2026.05.14 | ₩133,627 | ₩133,824 | ₩133,332 | ₩133,426 | -0.15% | 82.5만 |
|---|
| 2026.05.13 | ₩132,809 | ₩133,640 | ₩132,736 | ₩133,453 | +0.48% | 83.2만 |
|---|
| 2026.05.12 | ₩132,850 | ₩133,359 | ₩132,273 | ₩133,211 | +0.27% | 110만 |
|---|
| 2026.05.11 | ₩133,935 | ₩134,337 | ₩133,707 | ₩133,855 | -0.06% | 87만 |
|---|
| 2026.05.08 | ₩133,613 | ₩133,747 | ₩133,211 | ₩133,546 | -0.05% | 96.5만 |
|---|
| 2026.05.07 | ₩134,699 | ₩134,699 | ₩132,541 | ₩132,649 | -1.52% | 93.1만 |
|---|
| 2026.05.06 | ₩134,330 | ₩134,699 | ₩134,136 | ₩134,565 | +0.17% | 92.5만 |
|---|
| 2026.05.05 | ₩131,657 | ₩132,059 | ₩131,268 | ₩131,871 | +0.16% | 127.2만 |
|---|
| 2026.05.04 | ₩131,322 | ₩131,644 | ₩130,223 | ₩130,545 | -0.59% | 105.5만 |
|---|
| 2026.05.01 | ₩132,649 | ₩133,191 | ₩132,193 | ₩132,220 | -0.32% | 96.9만 |
|---|
| 2026.04.30 | ₩131,027 | ₩132,722 | ₩130,920 | ₩132,528 | +1.15% | 97.8만 |
|---|
| 2026.04.29 | ₩130,451 | ₩130,612 | ₩129,433 | ₩129,821 | -0.48% | 91.2만 |
|---|
| 2026.04.28 | ₩131,041 | ₩131,242 | ₩130,706 | ₩131,094 | +0.04% | 61.2만 |
|---|
| 2026.04.27 | ₩131,161 | ₩131,436 | ₩130,672 | ₩130,746 | -0.32% | 84.5만 |
|---|
| 2026.04.24 | ₩130,947 | ₩131,456 | ₩130,531 | ₩131,175 | +0.17% | 88.8만 |
|---|
| 2026.04.23 | ₩131,268 | ₩131,644 | ₩129,620 | ₩130,732 | -0.41% | 114만 |
|---|
| 2026.04.22 | ₩132,193 | ₩132,193 | ₩131,402 | ₩131,684 | -0.39% | 75.9만 |
|---|
| 2026.04.21 | ₩133,104 | ₩133,319 | ₩131,282 | ₩131,362 | -1.31% | 78.9만 |
|---|
| 2026.04.20 | ₩133,412 | ₩133,707 | ₩132,957 | ₩133,694 | +0.21% | 84.4만 |
|---|
| 2026.04.17 | ₩134,176 | ₩134,685 | ₩133,895 | ₩134,069 | -0.08% | 116만 |
|---|
| 2026.04.16 | ₩133,332 | ₩133,399 | ₩132,441 | ₩132,809 | -0.39% | 148.3만 |
|---|
| 2026.04.15 | ₩133,332 | ₩133,372 | ₩132,957 | ₩133,198 | -0.10% | 85.3만 |
|---|
| 2026.04.14 | ₩133,010 | ₩133,479 | ₩132,796 | ₩133,305 | +0.22% | 93만 |
|---|
| 2026.04.13 | ₩131,041 | ₩132,729 | ₩130,840 | ₩132,689 | +1.26% | 87.5만 |
|---|
| 2026.04.10 | ₩132,233 | ₩132,421 | ₩131,503 | ₩131,871 | -0.27% | 85만 |
|---|
| 2026.04.09 | ₩130,759 | ₩132,059 | ₩130,598 | ₩131,563 | +0.61% | 96.1만 |
|---|
| 2026.04.08 | ₩131,898 | ₩131,898 | ₩130,752 | ₩131,630 | -0.20% | 129만 |
|---|
| 2026.04.07 | ₩127,154 | ₩127,959 | ₩126,257 | ₩127,959 | +0.63% | 118만 |
|---|
| 2026.04.06 | ₩127,222 | ₩127,878 | ₩127,222 | ₩127,758 | +0.42% | 95.4만 |
|---|
| 2026.04.02 | ₩125,540 | ₩127,490 | ₩125,412 | ₩127,181 | +1.31% | 136.6만 |
|---|
| 2026.04.01 | ₩127,396 | ₩127,938 | ₩126,846 | ₩127,315 | -0.06% | 148.4만 |
|---|
| 2026.03.31 | ₩124,474 | ₩126,364 | ₩123,965 | ₩126,283 | +1.45% | 154.3만 |
|---|
| 2026.03.30 | ₩123,335 | ₩123,898 | ₩122,438 | ₩122,907 | -0.35% | 106.5만 |
|---|
| 2026.03.27 | ₩122,813 | ₩123,677 | ₩122,190 | ₩122,531 | -0.23% | 222.4만 |
|---|
| 2026.03.26 | ₩124,046 | ₩124,809 | ₩122,980 | ₩123,014 | -0.83% | 95만 |
|---|
| 2026.03.25 | ₩125,272 | ₩125,694 | ₩124,582 | ₩125,225 | -0.04% | 91만 |
|---|
| 2026.03.24 | ₩122,558 | ₩123,992 | ₩122,384 | ₩123,429 | +0.71% | 128.4만 |
|---|
| 2026.03.23 | ₩123,255 | ₩125,111 | ₩122,907 | ₩123,938 | +0.55% | 174.5만 |
|---|
| 2026.03.20 | ₩124,260 | ₩124,260 | ₩120,897 | ₩121,419 | -2.29% | 160.9만 |
|---|
| 2026.03.19 | ₩123,898 | ₩126,216 | ₩123,697 | ₩125,587 | +1.36% | 142.4만 |
|---|
| 2026.03.18 | ₩127,101 | ₩127,141 | ₩125,667 | ₩125,761 | -1.05% | 123.4만 |
|---|
| 2026.03.17 | ₩128,039 | ₩128,253 | ₩127,496 | ₩127,637 | -0.31% | 89.8만 |
|---|
| 2026.03.16 | ₩126,196 | ₩127,154 | ₩126,123 | ₩126,873 | +0.54% | 111.5만 |
|---|
| 2026.03.13 | ₩126,103 | ₩126,759 | ₩124,495 | ₩124,702 | -1.11% | 167만 |
|---|
| 2026.03.12 | ₩126,752 | ₩126,752 | ₩125,399 | ₩125,828 | -0.73% | 107.7만 |
|---|
| 2026.03.11 | ₩127,583 | ₩128,288 | ₩127,215 | ₩127,999 | +0.33% | 91.5만 |
|---|
| 2026.03.10 | ₩128,160 | ₩129,754 | ₩127,758 | ₩128,052 | -0.08% | 129.2만 |
|---|
| 2026.03.09 | ₩125,051 | ₩127,959 | ₩124,381 | ₩127,610 | +2.05% | 210.3만 |
|---|
| 2026.03.06 | ₩125,788 | ₩127,208 | ₩125,305 | ₩126,766 | +0.78% | 163.7만 |
|---|
| 2026.03.05 | ₩128,528 | ₩128,997 | ₩126,718 | ₩127,691 | -0.65% | 240.3만 |
|---|
| 2026.03.04 | ₩129,366 | ₩130,258 | ₩128,950 | ₩130,103 | +0.57% | 204.8만 |
|---|
| 2026.03.03 | ₩128,227 | ₩129,816 | ₩126,592 | ₩129,272 | +0.82% | 485.8만 |
|---|
| 2026.03.02 | ₩132,662 | ₩133,814 | ₩132,488 | ₩133,332 | +0.51% | 205.2만 |
|---|
| 2026.02.27 | ₩135,677 | ₩136,032 | ₩135,295 | ₩135,463 | -0.16% | 134.2만 |
|---|
| 2026.02.26 | ₩135,757 | ₩135,890 | ₩134,960 | ₩135,811 | +0.04% | 148.8만 |
|---|
| 2026.02.25 | ₩135,623 | ₩136,293 | ₩135,315 | ₩136,146 | +0.39% | 120.9만 |
|---|
| 2026.02.24 | ₩134,283 | ₩135,007 | ₩134,082 | ₩134,779 | +0.37% | 159.7만 |
|---|
| 2026.02.23 | ₩135,007 | ₩135,449 | ₩134,190 | ₩134,565 | -0.33% | 175.3만 |
|---|
| 2026.02.20 | ₩133,292 | ₩134,759 | ₩133,292 | ₩134,752 | +1.10% | 183.5만 |
|---|
| 2026.02.19 | ₩132,890 | ₩133,453 | ₩132,548 | ₩133,412 | +0.39% | 139만 |
|---|
| 2026.02.18 | ₩133,747 | ₩134,163 | ₩133,238 | ₩133,506 | -0.18% | 170.9만 |
|---|
| 2026.02.17 | ₩132,809 | ₩133,466 | ₩131,965 | ₩133,372 | +0.42% | 165.8만 |
|---|
| 2026.02.13 | ₩132,789 | ₩133,446 | ₩132,126 | ₩133,292 | +0.38% | 188.4만 |
|---|
| 2026.02.12 | ₩134,558 | ₩134,739 | ₩133,010 | ₩133,399 | -0.86% | 230.7만 |
|---|
| 2026.02.11 | ₩134,029 | ₩134,337 | ₩133,252 | ₩134,109 | +0.06% | 180.7만 |
|---|
| 2026.02.10 | ₩133,466 | ₩133,545 | ₩132,876 | ₩133,024 | -0.33% | 166만 |
|---|
| 2026.02.09 | ₩131,952 | ₩133,037 | ₩131,778 | ₩132,836 | +0.67% | 189.5만 |
|---|
| 2026.02.06 | ₩130,505 | ₩131,483 | ₩130,464 | ₩131,416 | +0.70% | 146.1만 |
|---|
| 2026.02.05 | ₩129,352 | ₩129,885 | ₩128,655 | ₩128,950 | -0.31% | 158만 |
|---|
| 2026.02.04 | ₩131,335 | ₩131,617 | ₩130,156 | ₩130,612 | -0.55% | 200.1만 |
|---|
| 2026.02.03 | ₩128,789 | ₩129,580 | ₩128,562 | ₩129,526 | +0.57% | 184.1만 |
|---|
| 2026.02.02 | ₩127,624 | ₩128,347 | ₩127,530 | ₩128,253 | +0.49% | 156.8만 |
|---|
| 2026.01.30 | ₩128,495 | ₩128,655 | ₩126,860 | ₩127,490 | -0.78% | 145.9만 |
|---|
| 2026.01.29 | ₩129,500 | ₩129,754 | ₩127,784 | ₩129,138 | -0.28% | 232.2만 |
|---|
| 2026.01.28 | ₩127,959 | ₩128,173 | ₩127,235 | ₩127,905 | -0.04% | 176.7만 |
|---|
| 2026.01.27 | ₩127,731 | ₩128,870 | ₩127,704 | ₩128,629 | +0.70% | 224.3만 |
|---|
| 2026.01.26 | ₩126,471 | ₩126,846 | ₩126,330 | ₩126,404 | -0.05% | 136.9만 |
|---|
| 2026.01.23 | ₩124,675 | ₩125,707 | ₩124,515 | ₩125,667 | +0.80% | 125.6만 |
|---|
| 2026.01.22 | ₩124,716 | ₩125,182 | ₩124,527 | ₩124,957 | +0.19% | 117.2만 |
|---|
| 2026.01.21 | ₩123,603 | ₩124,515 | ₩123,228 | ₩124,273 | +0.54% | 195.6만 |
|---|
| 2026.01.20 | ₩123,295 | ₩123,778 | ₩122,933 | ₩123,094 | -0.16% | 157.7만 |
|---|
| 2026.01.16 | ₩124,139 | ₩124,213 | ₩123,693 | ₩124,153 | +0.01% | 122.6만 |
|---|
| 2026.01.15 | ₩124,206 | ₩124,421 | ₩123,898 | ₩124,086 | -0.10% | 127.5만 |
|---|
| 2026.01.14 | ₩123,523 | ₩124,072 | ₩123,443 | ₩124,072 | +0.44% | 112.3만 |
|---|
| 2026.01.13 | ₩123,322 | ₩123,322 | ₩122,672 | ₩123,027 | -0.24% | 146.8만 |
|---|
| 2026.01.12 | ₩122,732 | ₩123,155 | ₩122,659 | ₩123,108 | +0.31% | 156.3만 |
|---|
| 2026.01.09 | ₩122,089 | ₩122,478 | ₩121,955 | ₩122,384 | +0.24% | 126.3만 |
|---|
| 2026.01.08 | ₩121,272 | ₩121,955 | ₩121,205 | ₩121,915 | +0.53% | 137.6만 |
|---|
| 2026.01.07 | ₩122,022 | ₩122,022 | ₩121,406 | ₩121,486 | -0.44% | 123.7만 |
|---|
| 2026.01.06 | ₩122,799 | ₩122,950 | ₩122,351 | ₩122,371 | -0.35% | 141.2만 |
|---|
| 2026.01.05 | ₩121,540 | ₩122,424 | ₩121,218 | ₩122,384 | +0.69% | 157.3만 |
|---|
| 2026.01.02 | ₩121,674 | ₩121,821 | ₩121,272 | ₩121,821 | +0.12% | 141.9만 |
|---|
| 2025.12.31 | ₩120,856 | ₩120,917 | ₩120,408 | ₩120,602 | -0.21% | 114.6만 |
|---|
| 2025.12.30 | ₩121,218 | ₩121,372 | ₩121,037 | ₩121,138 | -0.07% | 113.8만 |
|---|
| 2025.12.29 | ₩120,736 | ₩120,910 | ₩120,521 | ₩120,816 | +0.07% | 106.6만 |
|---|
| 2025.12.26 | ₩120,923 | ₩121,044 | ₩120,736 | ₩121,044 | +0.10% | 80.5만 |
|---|
| 2025.12.24 | ₩120,897 | ₩120,997 | ₩120,783 | ₩120,897 | 0.00% | 71.8만 |
|---|
| 2025.12.23 | ₩120,501 | ₩120,870 | ₩120,468 | ₩120,830 | +0.27% | 158.7만 |
|---|
| 2025.12.22 | ₩119,717 | ₩120,066 | ₩119,650 | ₩120,012 | +0.25% | 119.2만 |
|---|
| 2025.12.19 | ₩119,409 | ₩119,925 | ₩119,289 | ₩119,543 | +0.11% | 119.9만 |
|---|
| 2025.12.18 | ₩120,220 | ₩120,588 | ₩119,878 | ₩120,106 | -0.09% | 100.9만 |
|---|
| 2025.12.17 | ₩119,865 | ₩120,066 | ₩119,416 | ₩119,423 | -0.37% | 113.2만 |
|---|
| 2025.12.16 | ₩120,240 | ₩120,307 | ₩119,449 | ₩119,597 | -0.53% | 103.2만 |
|---|
| 2025.12.15 | ₩120,776 | ₩120,776 | ₩120,247 | ₩120,588 | -0.16% | 100.2만 |
|---|
| 2025.12.12 | ₩120,347 | ₩120,428 | ₩119,240 | ₩119,758 | -0.49% | 106.1만 |
|---|
| 2025.12.11 | ₩119,825 | ₩120,367 | ₩119,717 | ₩120,213 | +0.32% | 133만 |
|---|
| 2025.12.10 | ₩118,511 | ₩119,570 | ₩118,444 | ₩119,423 | +0.77% | 107.7만 |
|---|
| 2025.12.09 | ₩118,284 | ₩118,592 | ₩118,103 | ₩118,176 | -0.09% | 174.4만 |
|---|
| 2025.12.08 | ₩118,619 | ₩118,619 | ₩117,962 | ₩118,087 | -0.45% | 79.3만 |
|---|
| 2025.12.05 | ₩118,940 | ₩119,155 | ₩118,458 | ₩118,538 | -0.34% | 106.9만 |
|---|
| 2025.12.04 | ₩118,592 | ₩118,840 | ₩118,377 | ₩118,565 | -0.02% | 77만 |
|---|
| 2025.12.03 | ₩117,922 | ₩118,230 | ₩117,774 | ₩118,203 | +0.24% | 80.1만 |
|---|
| 2025.12.02 | ₩117,922 | ₩117,947 | ₩117,446 | ₩117,801 | -0.10% | 79.4만 |
|---|
| 2025.12.01 | ₩117,654 | ₩117,855 | ₩117,232 | ₩117,305 | -0.30% | 99.2만 |
|---|
| 2025.11.28 | ₩117,118 | ₩117,607 | ₩117,017 | ₩117,547 | +0.37% | 60.6만 |
|---|
| 2025.11.26 | ₩116,609 | ₩117,406 | ₩116,551 | ₩117,238 | +0.54% | 85.1만 |
|---|
| 2025.11.25 | ₩115,470 | ₩116,271 | ₩115,269 | ₩116,166 | +0.60% | 81.8만 |
|---|
| 2025.11.24 | ₩114,639 | ₩114,987 | ₩114,398 | ₩114,826 | +0.16% | 114.4만 |
|---|
| 2025.11.21 | ₩114,170 | ₩115,054 | ₩113,848 | ₩114,840 | +0.59% | 117.4만 |
|---|
| 2025.11.20 | ₩115,081 | ₩115,282 | ₩113,379 | ₩113,406 | -1.46% | 161.4만 |
|---|
| 2025.11.19 | ₩114,840 | ₩115,202 | ₩114,217 | ₩114,585 | -0.22% | 115.5만 |
|---|
| 2025.11.18 | ₩114,733 | ₩115,349 | ₩114,371 | ₩115,121 | +0.34% | 130.6만 |
|---|
| 2025.11.17 | ₩116,488 | ₩116,810 | ₩115,496 | ₩115,831 | -0.56% | 109.1만 |
|---|
| 2025.11.14 | ₩117,011 | ₩117,486 | ₩116,796 | ₩117,332 | +0.27% | 89.1만 |
|---|
| 2025.11.13 | ₩118,284 | ₩118,404 | ₩117,319 | ₩117,413 | -0.74% | 120.1만 |
|---|
| 2025.11.12 | ₩117,868 | ₩118,357 | ₩117,841 | ₩118,284 | +0.35% | 86.9만 |
|---|
| 2025.11.11 | ₩117,051 | ₩117,667 | ₩117,051 | ₩117,506 | +0.39% | 75.2만 |
|---|
| 2025.11.10 | ₩116,180 | ₩116,767 | ₩115,885 | ₩116,689 | +0.44% | 78.6만 |
|---|
| 2025.11.07 | ₩114,518 | ₩115,376 | ₩114,243 | ₩115,376 | +0.75% | 86만 |
|---|
| 2025.11.06 | ₩115,188 | ₩115,228 | ₩114,552 | ₩114,934 | -0.22% | 84만 |
|---|
| 2025.11.05 | ₩113,982 | ₩114,746 | ₩113,928 | ₩114,585 | +0.53% | 79.7만 |
|---|
| 2025.11.04 | ₩113,593 | ₩114,069 | ₩113,352 | ₩113,559 | -0.03% | 76.4만 |
|---|
| 2025.11.03 | ₩114,230 | ₩114,465 | ₩113,975 | ₩114,398 | +0.15% | 84.3만 |
|---|
| 2025.10.31 | ₩114,357 | ₩114,357 | ₩113,848 | ₩114,210 | -0.13% | 71.2만 |
|---|
| 2025.10.30 | ₩114,558 | ₩115,041 | ₩114,423 | ₩114,679 | +0.11% | 76.1만 |
|---|
| 2025.10.29 | ₩115,711 | ₩115,758 | ₩114,625 | ₩115,041 | -0.58% | 110.6만 |
|---|
| 2025.10.28 | ₩115,202 | ₩115,705 | ₩114,980 | ₩115,491 | +0.25% | 83.8만 |
|---|
| 2025.10.27 | ₩115,188 | ₩115,403 | ₩115,033 | ₩115,376 | +0.16% | 79.3만 |
|---|
| 2025.10.24 | ₩114,733 | ₩114,853 | ₩114,532 | ₩114,692 | -0.04% | 65.4만 |
|---|
| 2025.10.23 | ₩114,518 | ₩114,686 | ₩114,170 | ₩114,545 | +0.02% | 58만 |
|---|
| 2025.10.22 | ₩113,835 | ₩114,156 | ₩113,500 | ₩113,969 | +0.12% | 73.5만 |
|---|
| 2025.10.21 | ₩113,982 | ₩114,029 | ₩113,634 | ₩113,662 | -0.28% | 78.7만 |
|---|
| 2025.10.20 | ₩114,076 | ₩114,490 | ₩114,036 | ₩114,424 | +0.31% | 77.8만 |
|---|
| 2025.10.17 | ₩113,272 | ₩113,848 | ₩113,158 | ₩113,728 | +0.40% | 103만 |
|---|
| 2025.10.16 | ₩113,781 | ₩114,183 | ₩113,346 | ₩113,660 | -0.11% | 110.2만 |
|---|
| 2025.10.15 | ₩113,017 | ₩113,372 | ₩112,508 | ₩113,165 | +0.13% | 66.2만 |
|---|
| 2025.10.14 | ₩111,771 | ₩113,024 | ₩111,650 | ₩112,709 | +0.84% | 68.4만 |
|---|
| 2025.10.13 | ₩111,905 | ₩112,347 | ₩111,791 | ₩112,146 | +0.22% | 65.1만 |
|---|
| 2025.10.10 | ₩112,863 | ₩113,084 | ₩111,014 | ₩111,114 | -1.55% | 138.6만 |
|---|