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 | ₩134,030 | ₩134,538 | ₩133,843 | ₩134,538 | +0.38% | 129.4만 |
| 2026.10.08 | ₩133,208 | ₩133,779 | ₩132,814 | ₩133,736 | +0.40% | 74.9만 |
| 2026.10.07 | ₩133,850 | ₩134,137 | ₩133,520 | ₩133,963 | +0.08% | 130만 |
| 2026.10.06 | ₩135,500 | ₩135,897 | ₩135,353 | ₩135,460 | -0.03% | 79.6만 |
| 2026.10.05 | ₩134,491 | ₩135,293 | ₩134,191 | ₩135,099 | +0.45% | 93.6만 |
| 2026.10.02 | ₩133,816 | ₩134,364 | ₩133,469 | ₩134,311 | +0.37% | 83.5만 |
| 2026.10.01 | ₩134,124 | ₩134,151 | ₩132,727 | ₩133,415 | -0.53% | 129.8만 |
| 2026.09.30 | ₩136,169 | ₩136,222 | ₩134,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,166 |
| -0.74% |
| 69.5만 |
| 2026.09.29 | ₩135,982 | ₩136,236 | ₩135,200 | ₩135,901 | -0.06% | 91.6만 |
|---|
| 2026.09.28 | ₩137,291 | ₩137,773 | ₩136,757 | ₩137,185 | -0.08% | 74.6만 |
|---|
| 2026.09.25 | ₩137,238 | ₩137,746 | ₩136,850 | ₩137,679 | +0.32% | 68만 |
|---|
| 2026.09.24 | ₩136,717 | ₩137,024 | ₩136,022 | ₩136,570 | -0.11% | 71.3만 |
|---|
| 2026.09.23 | ₩137,733 | ₩137,759 | ₩136,451 | ₩136,690 | -0.76% | 115.7만 |
|---|
| 2026.09.22 | ₩139,096 | ₩139,223 | ₩138,267 | ₩138,909 | -0.13% | 104.7만 |
|---|
| 2026.09.21 | ₩139,163 | ₩139,270 | ₩138,675 | ₩139,016 | -0.11% | 119.8만 |
|---|
| 2026.09.18 | ₩137,866 | ₩137,986 | ₩137,472 | ₩137,839 | -0.02% | 119.2만 |
|---|
| 2026.09.17 | ₩140,566 | ₩140,693 | ₩140,205 | ₩140,566 | 0.00% | 59.4만 |
|---|
| 2026.09.16 | ₩140,352 | ₩140,446 | ₩138,334 | ₩139,029 | -0.94% | 82.9만 |
|---|
| 2026.09.15 | ₩139,965 | ₩140,085 | ₩139,564 | ₩140,058 | +0.07% | 81.9만 |
|---|
| 2026.09.14 | ₩140,713 | ₩141,381 | ₩140,299 | ₩140,793 | +0.06% | 73.2만 |
|---|
| 2026.09.11 | ₩141,435 | ₩141,515 | ₩140,860 | ₩141,141 | -0.21% | 65.6만 |
|---|
| 2026.09.10 | ₩140,459 | ₩140,613 | ₩139,818 | ₩139,978 | -0.34% | 86.2만 |
|---|
| 2026.09.09 | ₩141,675 | ₩141,675 | ₩140,688 | ₩140,807 | -0.61% | 79.9만 |
|---|
| 2026.09.08 | ₩142,477 | ₩142,571 | ₩141,889 | ₩141,943 | -0.38% | 72.8만 |
|---|
| 2026.09.04 | ₩142,731 | ₩143,379 | ₩142,678 | ₩143,052 | +0.22% | 80.7만 |
|---|
| 2026.09.03 | ₩142,838 | ₩143,394 | ₩142,531 | ₩143,186 | +0.24% | 95.9만 |
|---|
| 2026.09.02 | ₩140,980 | ₩141,563 | ₩140,940 | ₩141,475 | +0.35% | 77.9만 |
|---|
| 2026.09.01 | ₩140,994 | ₩141,482 | ₩140,339 | ₩140,619 | -0.27% | 90.9만 |
|---|
| 2026.08.31 | ₩141,061 | ₩141,161 | ₩140,386 | ₩140,566 | -0.35% | 89.3만 |
|---|
| 2026.08.28 | ₩141,261 | ₩141,381 | ₩140,092 | ₩140,446 | -0.58% | 74.1만 |
|---|
| 2026.08.27 | ₩140,593 | ₩140,619 | ₩139,971 | ₩140,446 | -0.10% | 115.2만 |
|---|
| 2026.08.26 | ₩141,482 | ₩141,702 | ₩141,121 | ₩141,141 | -0.24% | 83.8만 |
|---|
| 2026.08.25 | ₩140,847 | ₩141,615 | ₩140,706 | ₩141,555 | +0.50% | 83.6만 |
|---|
| 2026.08.24 | ₩140,432 | ₩140,686 | ₩140,279 | ₩140,566 | +0.10% | 71.9만 |
|---|
| 2026.08.21 | ₩140,539 | ₩140,840 | ₩140,446 | ₩140,673 | +0.10% | 85.6만 |
|---|
| 2026.08.20 | ₩139,323 | ₩139,884 | ₩139,082 | ₩139,256 | -0.05% | 65.7만 |
|---|
| 2026.08.19 | ₩140,165 | ₩140,205 | ₩139,323 | ₩139,550 | -0.44% | 69.6만 |
|---|
| 2026.08.18 | ₩139,497 | ₩139,737 | ₩138,895 | ₩138,976 | -0.37% | 70.8만 |
|---|
| 2026.08.17 | ₩139,724 | ₩140,065 | ₩139,423 | ₩139,564 | -0.11% | 75.3만 |
|---|
| 2026.08.14 | ₩139,978 | ₩140,185 | ₩139,717 | ₩139,844 | -0.10% | 81.3만 |
|---|
| 2026.08.13 | ₩139,831 | ₩140,098 | ₩139,624 | ₩139,818 | -0.01% | 78.7만 |
|---|
| 2026.08.12 | ₩139,924 | ₩140,005 | ₩139,564 | ₩139,791 | -0.10% | 75.6만 |
|---|
| 2026.08.11 | ₩139,991 | ₩140,172 | ₩139,276 | ₩139,470 | -0.37% | 70.9만 |
|---|
| 2026.08.10 | ₩139,777 | ₩139,951 | ₩139,537 | ₩139,791 | +0.01% | 98만 |
|---|
| 2026.08.07 | ₩140,740 | ₩140,740 | ₩140,112 | ₩140,406 | -0.24% | 75만 |
|---|
| 2026.08.06 | ₩139,978 | ₩140,018 | ₩139,310 | ₩139,510 | -0.33% | 76.5만 |
|---|
| 2026.08.05 | ₩139,737 | ₩139,764 | ₩139,203 | ₩139,229 | -0.36% | 76.6만 |
|---|
| 2026.08.04 | ₩139,042 | ₩139,510 | ₩138,755 | ₩139,296 | +0.18% | 80.2만 |
|---|
| 2026.08.03 | ₩138,668 | ₩138,722 | ₩138,307 | ₩138,668 | 0.00% | 80.6만 |
|---|
| 2026.07.31 | ₩138,321 | ₩138,548 | ₩137,158 | ₩138,414 | +0.07% | 84.4만 |
|---|
| 2026.07.30 | ₩137,746 | ₩139,123 | ₩137,492 | ₩139,123 | +1.00% | 66.5만 |
|---|
| 2026.07.29 | ₩136,837 | ₩137,799 | ₩135,888 | ₩136,289 | -0.40% | 95만 |
|---|
| 2026.07.28 | ₩136,236 | ₩137,211 | ₩136,095 | ₩136,917 | +0.50% | 75.9만 |
|---|
| 2026.07.27 | ₩136,810 | ₩137,011 | ₩136,135 | ₩136,623 | -0.14% | 72만 |
|---|
| 2026.07.24 | ₩135,835 | ₩136,396 | ₩135,634 | ₩135,848 | +0.01% | 70만 |
|---|
| 2026.07.23 | ₩134,966 | ₩135,367 | ₩134,645 | ₩134,952 | -0.01% | 82.8만 |
|---|
| 2026.07.22 | ₩136,409 | ₩136,784 | ₩136,249 | ₩136,356 | -0.04% | 82.7만 |
|---|
| 2026.07.21 | ₩135,059 | ₩135,554 | ₩134,458 | ₩135,407 | +0.26% | 71.1만 |
|---|
| 2026.07.20 | ₩134,779 | ₩134,926 | ₩133,850 | ₩133,963 | -0.60% | 66.1만 |
|---|
| 2026.07.17 | ₩134,151 | ₩135,046 | ₩133,937 | ₩134,846 | +0.52% | 68.5만 |
|---|
| 2026.07.16 | ₩134,792 | ₩135,454 | ₩134,545 | ₩135,099 | +0.23% | 77.7만 |
|---|
| 2026.07.15 | ₩134,899 | ₩135,728 | ₩134,759 | ₩135,514 | +0.46% | 76.9만 |
|---|
| 2026.07.14 | ₩134,832 | ₩135,554 | ₩134,605 | ₩134,712 | -0.09% | 71.7만 |
|---|
| 2026.07.13 | ₩134,431 | ₩134,652 | ₩133,636 | ₩133,736 | -0.52% | 83.8만 |
|---|
| 2026.07.10 | ₩133,950 | ₩134,545 | ₩133,669 | ₩134,418 | +0.35% | 89.7만 |
|---|
| 2026.07.09 | ₩133,188 | ₩133,643 | ₩133,001 | ₩133,349 | +0.12% | 76.7만 |
|---|
| 2026.07.08 | ₩132,908 | ₩133,121 | ₩132,025 | ₩133,081 | +0.13% | 132.6만 |
|---|
| 2026.07.07 | ₩134,284 | ₩134,538 | ₩133,342 | ₩133,616 | -0.50% | 71.2만 |
|---|
| 2026.07.06 | ₩133,589 | ₩134,064 | ₩133,402 | ₩134,037 | +0.34% | 110.1만 |
|---|
| 2026.07.02 | ₩132,734 | ₩133,456 | ₩131,985 | ₩132,680 | -0.04% | 85.5만 |
|---|
| 2026.07.01 | ₩130,301 | ₩131,203 | ₩130,248 | ₩130,756 | +0.35% | 91.4만 |
|---|
| 2026.06.30 | ₩131,063 | ₩131,370 | ₩130,784 | ₩131,250 | +0.14% | 100.4만 |
|---|
| 2026.06.29 | ₩130,956 | ₩131,391 | ₩130,475 | ₩131,304 | +0.27% | 78.3만 |
|---|
| 2026.06.26 | ₩130,782 | ₩131,377 | ₩130,555 | ₩130,729 | -0.04% | 93.5만 |
|---|
| 2026.06.25 | ₩131,223 | ₩131,624 | ₩130,635 | ₩131,117 | -0.08% | 97.1만 |
|---|
| 2026.06.24 | ₩130,611 | ₩130,903 | ₩130,146 | ₩130,515 | -0.07% | 129.9만 |
|---|
| 2026.06.23 | ₩131,203 | ₩131,932 | ₩131,170 | ₩131,304 | +0.08% | 211.5만 |
|---|
| 2026.06.22 | ₩132,660 | ₩133,255 | ₩132,660 | ₩132,934 | +0.21% | 102.2만 |
|---|
| 2026.06.18 | ₩133,048 | ₩133,215 | ₩132,567 | ₩132,667 | -0.29% | 81.2만 |
|---|
| 2026.06.17 | ₩135,888 | ₩136,269 | ₩134,057 | ₩134,324 | -1.15% | 89.7만 |
|---|
| 2026.06.16 | ₩135,714 | ₩136,115 | ₩135,447 | ₩135,634 | -0.06% | 86.4만 |
|---|
| 2026.06.15 | ₩136,048 | ₩136,262 | ₩135,079 | ₩135,273 | -0.57% | 96.1만 |
|---|
| 2026.06.12 | ₩134,311 | ₩135,086 | ₩134,017 | ₩134,779 | +0.35% | 88.4만 |
|---|
| 2026.06.11 | ₩131,972 | ₩134,217 | ₩131,571 | ₩134,057 | +1.58% | 105만 |
|---|
| 2026.06.10 | ₩131,785 | ₩132,386 | ₩130,996 | ₩131,010 | -0.59% | 79.5만 |
|---|
| 2026.06.09 | ₩132,761 | ₩133,081 | ₩130,462 | ₩131,959 | -0.60% | 100.8만 |
|---|
| 2026.06.08 | ₩131,852 | ₩132,279 | ₩131,237 | ₩131,370 | -0.36% | 87.9만 |
|---|
| 2026.06.05 | ₩132,720 | ₩132,934 | ₩130,702 | ₩131,050 | -1.26% | 110.7만 |
|---|
| 2026.06.04 | ₩133,549 | ₩133,790 | ₩133,278 | ₩133,696 | +0.11% | 62.7만 |
|---|
| 2026.06.03 | ₩133,603 | ₩133,656 | ₩132,854 | ₩132,881 | -0.54% | 84.8만 |
|---|
| 2026.06.02 | ₩133,456 | ₩134,350 | ₩133,456 | ₩134,231 | +0.58% | 106.3만 |
|---|
| 2026.06.01 | ₩133,061 | ₩133,696 | ₩132,613 | ₩133,215 | +0.12% | 122.8만 |
|---|
| 2026.05.29 | ₩134,044 | ₩134,324 | ₩133,536 | ₩133,683 | -0.27% | 91.8만 |
|---|
| 2026.05.28 | ₩133,275 | ₩134,030 | ₩133,055 | ₩133,723 | +0.34% | 78.4만 |
|---|
| 2026.05.27 | ₩134,458 | ₩134,699 | ₩134,137 | ₩134,351 | -0.08% | 126만 |
|---|
| 2026.05.26 | ₩134,752 | ₩135,113 | ₩134,217 | ₩134,551 | -0.15% | 77.4만 |
|---|
| 2026.05.22 | ₩133,636 | ₩133,856 | ₩133,202 | ₩133,335 | -0.23% | 81만 |
|---|
| 2026.05.21 | ₩132,747 | ₩134,298 | ₩132,413 | ₩133,856 | +0.84% | 159.1만 |
|---|
| 2026.05.20 | ₩132,132 | ₩133,763 | ₩131,945 | ₩133,496 | +1.03% | 95.6만 |
|---|
| 2026.05.19 | ₩131,832 | ₩132,480 | ₩131,619 | ₩131,838 | +0.01% | 85.7만 |
|---|
| 2026.05.18 | ₩132,092 | ₩132,707 | ₩131,838 | ₩132,707 | +0.47% | 85.1만 |
|---|
| 2026.05.15 | ₩131,731 | ₩131,798 | ₩131,143 | ₩131,344 | -0.29% | 79만 |
|---|
| 2026.05.14 | ₩133,282 | ₩133,478 | ₩132,988 | ₩133,081 | -0.15% | 82.5만 |
|---|
| 2026.05.13 | ₩132,466 | ₩133,295 | ₩132,393 | ₩133,108 | +0.48% | 83.2만 |
|---|
| 2026.05.12 | ₩132,507 | ₩133,014 | ₩131,932 | ₩132,867 | +0.27% | 110만 |
|---|
| 2026.05.11 | ₩133,589 | ₩133,990 | ₩133,362 | ₩133,509 | -0.06% | 87만 |
|---|
| 2026.05.08 | ₩133,268 | ₩133,402 | ₩132,867 | ₩133,202 | -0.05% | 96.5만 |
|---|
| 2026.05.07 | ₩134,351 | ₩134,351 | ₩132,199 | ₩132,306 | -1.52% | 93.1만 |
|---|
| 2026.05.06 | ₩133,983 | ₩134,351 | ₩133,790 | ₩134,217 | +0.17% | 92.5만 |
|---|
| 2026.05.05 | ₩131,317 | ₩131,718 | ₩130,929 | ₩131,531 | +0.16% | 127.2만 |
|---|
| 2026.05.04 | ₩130,983 | ₩131,304 | ₩129,887 | ₩130,208 | -0.59% | 105.5만 |
|---|
| 2026.05.01 | ₩132,306 | ₩132,847 | ₩131,852 | ₩131,878 | -0.32% | 96.9만 |
|---|
| 2026.04.30 | ₩130,689 | ₩132,380 | ₩130,582 | ₩132,186 | +1.15% | 97.8만 |
|---|
| 2026.04.29 | ₩130,114 | ₩130,275 | ₩129,098 | ₩129,486 | -0.48% | 91.2만 |
|---|
| 2026.04.28 | ₩130,702 | ₩130,903 | ₩130,368 | ₩130,756 | +0.04% | 61.2만 |
|---|
| 2026.04.27 | ₩130,822 | ₩131,096 | ₩130,335 | ₩130,408 | -0.32% | 84.5만 |
|---|
| 2026.04.24 | ₩130,609 | ₩131,117 | ₩130,194 | ₩130,836 | +0.17% | 88.8만 |
|---|
| 2026.04.23 | ₩130,929 | ₩131,304 | ₩129,285 | ₩130,395 | -0.41% | 114만 |
|---|
| 2026.04.22 | ₩131,852 | ₩131,852 | ₩131,063 | ₩131,344 | -0.39% | 75.9만 |
|---|
| 2026.04.21 | ₩132,761 | ₩132,974 | ₩130,943 | ₩131,023 | -1.31% | 78.9만 |
|---|
| 2026.04.20 | ₩133,068 | ₩133,362 | ₩132,613 | ₩133,349 | +0.21% | 84.4만 |
|---|
| 2026.04.17 | ₩133,830 | ₩134,338 | ₩133,549 | ₩133,723 | -0.08% | 116만 |
|---|
| 2026.04.16 | ₩132,988 | ₩133,055 | ₩132,099 | ₩132,466 | -0.39% | 148.3만 |
|---|
| 2026.04.15 | ₩132,988 | ₩133,028 | ₩132,613 | ₩132,854 | -0.10% | 85.3만 |
|---|
| 2026.04.14 | ₩132,667 | ₩133,135 | ₩132,453 | ₩132,961 | +0.22% | 93만 |
|---|
| 2026.04.13 | ₩130,702 | ₩132,386 | ₩130,502 | ₩132,346 | +1.26% | 87.5만 |
|---|
| 2026.04.10 | ₩131,892 | ₩132,079 | ₩131,163 | ₩131,531 | -0.27% | 85만 |
|---|
| 2026.04.09 | ₩130,422 | ₩131,718 | ₩130,261 | ₩131,223 | +0.61% | 96.1만 |
|---|
| 2026.04.08 | ₩131,558 | ₩131,558 | ₩130,415 | ₩131,290 | -0.20% | 129만 |
|---|
| 2026.04.07 | ₩126,826 | ₩127,628 | ₩125,931 | ₩127,628 | +0.63% | 118만 |
|---|
| 2026.04.06 | ₩126,893 | ₩127,548 | ₩126,893 | ₩127,428 | +0.42% | 95.4만 |
|---|
| 2026.04.02 | ₩125,216 | ₩127,160 | ₩125,089 | ₩126,853 | +1.31% | 136.6만 |
|---|
| 2026.04.01 | ₩127,067 | ₩127,608 | ₩126,519 | ₩126,987 | -0.06% | 148.4만 |
|---|
| 2026.03.31 | ₩124,153 | ₩126,038 | ₩123,645 | ₩125,957 | +1.45% | 154.3만 |
|---|
| 2026.03.30 | ₩123,017 | ₩123,578 | ₩122,121 | ₩122,589 | -0.35% | 106.5만 |
|---|
| 2026.03.27 | ₩122,496 | ₩123,358 | ₩121,874 | ₩122,215 | -0.23% | 222.4만 |
|---|
| 2026.03.26 | ₩123,725 | ₩124,487 | ₩122,663 | ₩122,696 | -0.83% | 95만 |
|---|
| 2026.03.25 | ₩124,948 | ₩125,369 | ₩124,260 | ₩124,902 | -0.04% | 91만 |
|---|
| 2026.03.24 | ₩122,242 | ₩123,672 | ₩122,068 | ₩123,111 | +0.71% | 128.4만 |
|---|
| 2026.03.23 | ₩122,937 | ₩124,788 | ₩122,589 | ₩123,618 | +0.55% | 174.5만 |
|---|
| 2026.03.20 | ₩123,939 | ₩123,939 | ₩120,584 | ₩121,106 | -2.29% | 160.9만 |
|---|
| 2026.03.19 | ₩123,578 | ₩125,891 | ₩123,378 | ₩125,262 | +1.36% | 142.4만 |
|---|
| 2026.03.18 | ₩126,773 | ₩126,813 | ₩125,343 | ₩125,436 | -1.05% | 123.4만 |
|---|
| 2026.03.17 | ₩127,708 | ₩127,922 | ₩127,167 | ₩127,307 | -0.31% | 89.8만 |
|---|
| 2026.03.16 | ₩125,871 | ₩126,826 | ₩125,797 | ₩126,546 | +0.54% | 111.5만 |
|---|
| 2026.03.13 | ₩125,777 | ₩126,432 | ₩124,173 | ₩124,380 | -1.11% | 167만 |
|---|
| 2026.03.12 | ₩126,425 | ₩126,425 | ₩125,075 | ₩125,503 | -0.73% | 107.7만 |
|---|
| 2026.03.11 | ₩127,254 | ₩127,957 | ₩126,886 | ₩127,668 | +0.33% | 91.5만 |
|---|
| 2026.03.10 | ₩127,829 | ₩129,419 | ₩127,428 | ₩127,722 | -0.08% | 129.2만 |
|---|
| 2026.03.09 | ₩124,728 | ₩127,628 | ₩124,059 | ₩127,281 | +2.05% | 210.3만 |
|---|
| 2026.03.06 | ₩125,463 | ₩126,880 | ₩124,982 | ₩126,439 | +0.78% | 163.7만 |
|---|
| 2026.03.05 | ₩128,196 | ₩128,664 | ₩126,390 | ₩127,361 | -0.65% | 240.3만 |
|---|
| 2026.03.04 | ₩129,032 | ₩129,922 | ₩128,617 | ₩129,767 | +0.57% | 204.8만 |
|---|
| 2026.03.03 | ₩127,895 | ₩129,481 | ₩126,265 | ₩128,938 | +0.82% | 485.8만 |
|---|
| 2026.03.02 | ₩132,319 | ₩133,469 | ₩132,146 | ₩132,988 | +0.51% | 205.2만 |
|---|
| 2026.02.27 | ₩135,327 | ₩135,681 | ₩134,946 | ₩135,113 | -0.16% | 134.2만 |
|---|
| 2026.02.26 | ₩135,407 | ₩135,539 | ₩134,612 | ₩135,460 | +0.04% | 148.8만 |
|---|
| 2026.02.25 | ₩135,273 | ₩135,942 | ₩134,966 | ₩135,794 | +0.39% | 120.9만 |
|---|
| 2026.02.24 | ₩133,937 | ₩134,658 | ₩133,736 | ₩134,431 | +0.37% | 159.7만 |
|---|
| 2026.02.23 | ₩134,658 | ₩135,099 | ₩133,843 | ₩134,217 | -0.33% | 175.3만 |
|---|
| 2026.02.20 | ₩132,948 | ₩134,411 | ₩132,948 | ₩134,404 | +1.10% | 183.5만 |
|---|
| 2026.02.19 | ₩132,547 | ₩133,108 | ₩132,206 | ₩133,068 | +0.39% | 139만 |
|---|
| 2026.02.18 | ₩133,402 | ₩133,816 | ₩132,894 | ₩133,161 | -0.18% | 170.9만 |
|---|
| 2026.02.17 | ₩132,466 | ₩133,121 | ₩131,624 | ₩133,028 | +0.42% | 165.8만 |
|---|
| 2026.02.13 | ₩132,446 | ₩133,101 | ₩131,785 | ₩132,948 | +0.38% | 188.4만 |
|---|
| 2026.02.12 | ₩134,211 | ₩134,391 | ₩132,667 | ₩133,055 | -0.86% | 230.7만 |
|---|
| 2026.02.11 | ₩133,683 | ₩133,990 | ₩132,908 | ₩133,763 | +0.06% | 180.7만 |
|---|
| 2026.02.10 | ₩133,121 | ₩133,200 | ₩132,533 | ₩132,680 | -0.33% | 166만 |
|---|
| 2026.02.09 | ₩131,611 | ₩132,694 | ₩131,437 | ₩132,493 | +0.67% | 189.5만 |
|---|
| 2026.02.06 | ₩130,168 | ₩131,143 | ₩130,127 | ₩131,076 | +0.70% | 146.1만 |
|---|
| 2026.02.05 | ₩129,018 | ₩129,550 | ₩128,323 | ₩128,617 | -0.31% | 158만 |
|---|
| 2026.02.04 | ₩130,996 | ₩131,277 | ₩129,820 | ₩130,275 | -0.55% | 200.1만 |
|---|
| 2026.02.03 | ₩128,457 | ₩129,245 | ₩128,230 | ₩129,192 | +0.57% | 184.1만 |
|---|
| 2026.02.02 | ₩127,294 | ₩128,016 | ₩127,200 | ₩127,922 | +0.49% | 156.8만 |
|---|
| 2026.01.30 | ₩128,163 | ₩128,323 | ₩126,532 | ₩127,160 | -0.78% | 145.9만 |
|---|
| 2026.01.29 | ₩129,165 | ₩129,419 | ₩127,454 | ₩128,804 | -0.28% | 232.2만 |
|---|
| 2026.01.28 | ₩127,628 | ₩127,842 | ₩126,906 | ₩127,575 | -0.04% | 176.7만 |
|---|
| 2026.01.27 | ₩127,401 | ₩128,537 | ₩127,374 | ₩128,296 | +0.70% | 224.3만 |
|---|
| 2026.01.26 | ₩126,145 | ₩126,519 | ₩126,004 | ₩126,078 | -0.05% | 136.9만 |
|---|
| 2026.01.23 | ₩124,354 | ₩125,383 | ₩124,193 | ₩125,343 | +0.80% | 125.6만 |
|---|
| 2026.01.22 | ₩124,394 | ₩124,859 | ₩124,205 | ₩124,634 | +0.19% | 117.2만 |
|---|
| 2026.01.21 | ₩123,284 | ₩124,193 | ₩122,910 | ₩123,953 | +0.54% | 195.6만 |
|---|
| 2026.01.20 | ₩122,977 | ₩123,458 | ₩122,616 | ₩122,776 | -0.16% | 157.7만 |
|---|
| 2026.01.16 | ₩123,819 | ₩123,892 | ₩123,374 | ₩123,832 | +0.01% | 122.6만 |
|---|
| 2026.01.15 | ₩123,886 | ₩124,100 | ₩123,578 | ₩123,765 | -0.10% | 127.5만 |
|---|
| 2026.01.14 | ₩123,204 | ₩123,752 | ₩123,124 | ₩123,752 | +0.44% | 112.3만 |
|---|
| 2026.01.13 | ₩123,004 | ₩123,004 | ₩122,355 | ₩122,710 | -0.24% | 146.8만 |
|---|
| 2026.01.12 | ₩122,416 | ₩122,837 | ₩122,342 | ₩122,790 | +0.31% | 156.3만 |
|---|
| 2026.01.09 | ₩121,774 | ₩122,162 | ₩121,640 | ₩122,068 | +0.24% | 126.3만 |
|---|
| 2026.01.08 | ₩120,959 | ₩121,640 | ₩120,892 | ₩121,600 | +0.53% | 137.6만 |
|---|
| 2026.01.07 | ₩121,707 | ₩121,707 | ₩121,092 | ₩121,173 | -0.44% | 123.7만 |
|---|
| 2026.01.06 | ₩122,482 | ₩122,632 | ₩122,035 | ₩122,055 | -0.35% | 141.2만 |
|---|
| 2026.01.05 | ₩121,226 | ₩122,108 | ₩120,905 | ₩122,068 | +0.69% | 157.3만 |
|---|
| 2026.01.02 | ₩121,360 | ₩121,507 | ₩120,959 | ₩121,507 | +0.12% | 141.9만 |
|---|
| 2025.12.31 | ₩120,544 | ₩120,604 | ₩120,097 | ₩120,290 | -0.21% | 114.6만 |
|---|
| 2025.12.30 | ₩120,905 | ₩121,059 | ₩120,725 | ₩120,825 | -0.07% | 113.8만 |
|---|
| 2025.12.29 | ₩120,424 | ₩120,598 | ₩120,210 | ₩120,504 | +0.07% | 106.6만 |
|---|
| 2025.12.26 | ₩120,611 | ₩120,731 | ₩120,424 | ₩120,731 | +0.10% | 80.5만 |
|---|
| 2025.12.24 | ₩120,584 | ₩120,685 | ₩120,471 | ₩120,584 | 0.00% | 71.8만 |
|---|
| 2025.12.23 | ₩120,190 | ₩120,558 | ₩120,157 | ₩120,518 | +0.27% | 158.7만 |
|---|
| 2025.12.22 | ₩119,408 | ₩119,756 | ₩119,341 | ₩119,702 | +0.25% | 119.2만 |
|---|
| 2025.12.19 | ₩119,101 | ₩119,615 | ₩118,981 | ₩119,235 | +0.11% | 119.9만 |
|---|
| 2025.12.18 | ₩119,909 | ₩120,277 | ₩119,569 | ₩119,796 | -0.09% | 100.9만 |
|---|
| 2025.12.17 | ₩119,555 | ₩119,756 | ₩119,108 | ₩119,114 | -0.37% | 113.2만 |
|---|
| 2025.12.16 | ₩119,930 | ₩119,996 | ₩119,141 | ₩119,288 | -0.53% | 103.2만 |
|---|
| 2025.12.15 | ₩120,464 | ₩120,464 | ₩119,936 | ₩120,277 | -0.16% | 100.2만 |
|---|
| 2025.12.12 | ₩120,036 | ₩120,117 | ₩118,932 | ₩119,448 | -0.49% | 106.1만 |
|---|
| 2025.12.11 | ₩119,515 | ₩120,056 | ₩119,408 | ₩119,903 | +0.32% | 133만 |
|---|
| 2025.12.10 | ₩118,205 | ₩119,261 | ₩118,139 | ₩119,114 | +0.77% | 107.7만 |
|---|
| 2025.12.09 | ₩117,978 | ₩118,286 | ₩117,798 | ₩117,871 | -0.09% | 174.4만 |
|---|
| 2025.12.08 | ₩118,312 | ₩118,312 | ₩117,657 | ₩117,782 | -0.45% | 79.3만 |
|---|
| 2025.12.05 | ₩118,633 | ₩118,847 | ₩118,152 | ₩118,232 | -0.34% | 106.9만 |
|---|
| 2025.12.04 | ₩118,286 | ₩118,533 | ₩118,072 | ₩118,259 | -0.02% | 77만 |
|---|
| 2025.12.03 | ₩117,617 | ₩117,925 | ₩117,470 | ₩117,898 | +0.24% | 80.1만 |
|---|
| 2025.12.02 | ₩117,617 | ₩117,643 | ₩117,143 | ₩117,497 | -0.10% | 79.4만 |
|---|
| 2025.12.01 | ₩117,350 | ₩117,550 | ₩116,929 | ₩117,002 | -0.30% | 99.2만 |
|---|
| 2025.11.28 | ₩116,815 | ₩117,303 | ₩116,715 | ₩117,243 | +0.37% | 60.6만 |
|---|
| 2025.11.26 | ₩116,307 | ₩117,103 | ₩116,250 | ₩116,936 | +0.54% | 85.1만 |
|---|
| 2025.11.25 | ₩115,171 | ₩115,971 | ₩114,971 | ₩115,866 | +0.60% | 81.8만 |
|---|
| 2025.11.24 | ₩114,343 | ₩114,690 | ₩114,102 | ₩114,530 | +0.16% | 114.4만 |
|---|
| 2025.11.21 | ₩113,875 | ₩114,757 | ₩113,554 | ₩114,543 | +0.59% | 117.4만 |
|---|
| 2025.11.20 | ₩114,784 | ₩114,984 | ₩113,086 | ₩113,113 | -1.46% | 161.4만 |
|---|
| 2025.11.19 | ₩114,543 | ₩114,904 | ₩113,922 | ₩114,289 | -0.22% | 115.5만 |
|---|
| 2025.11.18 | ₩114,436 | ₩115,051 | ₩114,075 | ₩114,824 | +0.34% | 130.6만 |
|---|
| 2025.11.17 | ₩116,187 | ₩116,508 | ₩115,198 | ₩115,532 | -0.56% | 109.1만 |
|---|
| 2025.11.14 | ₩116,708 | ₩117,183 | ₩116,495 | ₩117,029 | +0.27% | 89.1만 |
|---|
| 2025.11.13 | ₩117,978 | ₩118,098 | ₩117,016 | ₩117,109 | -0.74% | 120.1만 |
|---|
| 2025.11.12 | ₩117,564 | ₩118,052 | ₩117,537 | ₩117,978 | +0.35% | 86.9만 |
|---|
| 2025.11.11 | ₩116,749 | ₩117,363 | ₩116,749 | ₩117,203 | +0.39% | 75.2만 |
|---|
| 2025.11.10 | ₩115,880 | ₩116,465 | ₩115,586 | ₩116,388 | +0.44% | 78.6만 |
|---|
| 2025.11.07 | ₩114,222 | ₩115,078 | ₩113,948 | ₩115,078 | +0.75% | 86만 |
|---|
| 2025.11.06 | ₩114,891 | ₩114,931 | ₩114,256 | ₩114,637 | -0.22% | 84만 |
|---|
| 2025.11.05 | ₩113,688 | ₩114,450 | ₩113,634 | ₩114,289 | +0.53% | 79.7만 |
|---|
| 2025.11.04 | ₩113,300 | ₩113,775 | ₩113,060 | ₩113,265 | -0.03% | 76.4만 |
|---|
| 2025.11.03 | ₩113,935 | ₩114,169 | ₩113,681 | ₩114,102 | +0.15% | 84.3만 |
|---|
| 2025.10.31 | ₩114,062 | ₩114,062 | ₩113,554 | ₩113,915 | -0.13% | 71.2만 |
|---|
| 2025.10.30 | ₩114,263 | ₩114,744 | ₩114,128 | ₩114,383 | +0.11% | 76.1만 |
|---|
| 2025.10.29 | ₩115,412 | ₩115,459 | ₩114,329 | ₩114,744 | -0.58% | 110.6만 |
|---|
| 2025.10.28 | ₩114,904 | ₩115,407 | ₩114,684 | ₩115,193 | +0.25% | 83.8만 |
|---|
| 2025.10.27 | ₩114,891 | ₩115,105 | ₩114,736 | ₩115,078 | +0.16% | 79.3만 |
|---|
| 2025.10.24 | ₩114,436 | ₩114,557 | ₩114,236 | ₩114,396 | -0.04% | 65.4만 |
|---|
| 2025.10.23 | ₩114,222 | ₩114,389 | ₩113,875 | ₩114,249 | +0.02% | 58만 |
|---|
| 2025.10.22 | ₩113,541 | ₩113,862 | ₩113,207 | ₩113,674 | +0.12% | 73.5만 |
|---|
| 2025.10.21 | ₩113,688 | ₩113,735 | ₩113,340 | ₩113,368 | -0.28% | 78.7만 |
|---|
| 2025.10.20 | ₩113,781 | ₩114,194 | ₩113,741 | ₩114,129 | +0.31% | 77.8만 |
|---|
| 2025.10.17 | ₩112,979 | ₩113,554 | ₩112,866 | ₩113,434 | +0.40% | 103만 |
|---|
| 2025.10.16 | ₩113,487 | ₩113,888 | ₩113,053 | ₩113,367 | -0.11% | 110.2만 |
|---|
| 2025.10.15 | ₩112,725 | ₩113,080 | ₩112,218 | ₩112,872 | +0.13% | 66.2만 |
|---|
| 2025.10.14 | ₩111,482 | ₩112,732 | ₩111,362 | ₩112,418 | +0.84% | 68.4만 |
|---|
| 2025.10.13 | ₩111,616 | ₩112,057 | ₩111,503 | ₩111,857 | +0.22% | 65.1만 |
|---|
| 2025.10.10 | ₩112,572 | ₩112,792 | ₩110,727 | ₩110,828 | -1.55% | 138.6만 |
|---|