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 | ₩133,826 | ₩134,333 | ₩133,639 | ₩134,333 | +0.38% | 129.4만 |
| 2026.10.08 | ₩133,005 | ₩133,575 | ₩132,611 | ₩133,532 | +0.40% | 74.9만 |
| 2026.10.07 | ₩133,646 | ₩133,932 | ₩133,316 | ₩133,759 | +0.08% | 130만 |
| 2026.10.06 | ₩135,294 | ₩135,690 | ₩135,147 | ₩135,254 | -0.03% | 79.6만 |
| 2026.10.05 | ₩134,286 | ₩135,087 | ₩133,986 | ₩134,893 | +0.45% | 93.6만 |
| 2026.10.02 | ₩133,612 | ₩134,159 | ₩133,265 | ₩134,106 | +0.37% | 83.5만 |
| 2026.10.01 | ₩133,919 | ₩133,946 | ₩132,525 | ₩133,212 | -0.53% | 129.8만 |
| 2026.09.30 | ₩135,961 | ₩136,014 | ₩134,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,960 |
| -0.74% |
| 69.5만 |
| 2026.09.29 | ₩135,774 | ₩136,028 | ₩134,993 | ₩135,694 | -0.06% | 91.6만 |
|---|
| 2026.09.28 | ₩137,082 | ₩137,562 | ₩136,548 | ₩136,975 | -0.08% | 74.6만 |
|---|
| 2026.09.25 | ₩137,029 | ₩137,536 | ₩136,642 | ₩137,469 | +0.32% | 68만 |
|---|
| 2026.09.24 | ₩136,508 | ₩136,815 | ₩135,814 | ₩136,361 | -0.11% | 71.3만 |
|---|
| 2026.09.23 | ₩137,522 | ₩137,549 | ₩136,242 | ₩136,481 | -0.76% | 115.7만 |
|---|
| 2026.09.22 | ₩138,883 | ₩139,010 | ₩138,056 | ₩138,697 | -0.13% | 104.7만 |
|---|
| 2026.09.21 | ₩138,950 | ₩139,057 | ₩138,463 | ₩138,803 | -0.11% | 119.8만 |
|---|
| 2026.09.18 | ₩137,656 | ₩137,776 | ₩137,262 | ₩137,629 | -0.02% | 119.2만 |
|---|
| 2026.09.17 | ₩140,351 | ₩140,478 | ₩139,991 | ₩140,351 | 0.00% | 59.4만 |
|---|
| 2026.09.16 | ₩140,138 | ₩140,231 | ₩138,123 | ₩138,817 | -0.94% | 82.9만 |
|---|
| 2026.09.15 | ₩139,751 | ₩139,871 | ₩139,351 | ₩139,844 | +0.07% | 81.9만 |
|---|
| 2026.09.14 | ₩140,498 | ₩141,166 | ₩140,085 | ₩140,578 | +0.06% | 73.2만 |
|---|
| 2026.09.11 | ₩141,219 | ₩141,299 | ₩140,645 | ₩140,925 | -0.21% | 65.6만 |
|---|
| 2026.09.10 | ₩140,245 | ₩140,398 | ₩139,604 | ₩139,764 | -0.34% | 86.2만 |
|---|
| 2026.09.09 | ₩141,459 | ₩141,459 | ₩140,473 | ₩140,592 | -0.61% | 79.9만 |
|---|
| 2026.09.08 | ₩142,260 | ₩142,353 | ₩141,673 | ₩141,726 | -0.38% | 72.8만 |
|---|
| 2026.09.04 | ₩142,513 | ₩143,161 | ₩142,460 | ₩142,834 | +0.22% | 80.7만 |
|---|
| 2026.09.03 | ₩142,620 | ₩143,175 | ₩142,313 | ₩142,967 | +0.24% | 95.9만 |
|---|
| 2026.09.02 | ₩140,765 | ₩141,347 | ₩140,725 | ₩141,259 | +0.35% | 77.9만 |
|---|
| 2026.09.01 | ₩140,779 | ₩141,266 | ₩140,125 | ₩140,405 | -0.27% | 90.9만 |
|---|
| 2026.08.31 | ₩140,845 | ₩140,945 | ₩140,171 | ₩140,351 | -0.35% | 89.3만 |
|---|
| 2026.08.28 | ₩141,045 | ₩141,166 | ₩139,878 | ₩140,231 | -0.58% | 74.1만 |
|---|
| 2026.08.27 | ₩140,378 | ₩140,405 | ₩139,758 | ₩140,231 | -0.10% | 115.2만 |
|---|
| 2026.08.26 | ₩141,266 | ₩141,486 | ₩140,905 | ₩140,925 | -0.24% | 83.8만 |
|---|
| 2026.08.25 | ₩140,632 | ₩141,399 | ₩140,492 | ₩141,339 | +0.50% | 83.6만 |
|---|
| 2026.08.24 | ₩140,218 | ₩140,472 | ₩140,065 | ₩140,351 | +0.10% | 71.9만 |
|---|
| 2026.08.21 | ₩140,325 | ₩140,625 | ₩140,231 | ₩140,458 | +0.10% | 85.6만 |
|---|
| 2026.08.20 | ₩139,110 | ₩139,671 | ₩138,870 | ₩139,044 | -0.05% | 65.7만 |
|---|
| 2026.08.19 | ₩139,951 | ₩139,991 | ₩139,110 | ₩139,337 | -0.44% | 69.6만 |
|---|
| 2026.08.18 | ₩139,284 | ₩139,524 | ₩138,683 | ₩138,763 | -0.37% | 70.8만 |
|---|
| 2026.08.17 | ₩139,511 | ₩139,851 | ₩139,210 | ₩139,351 | -0.11% | 75.3만 |
|---|
| 2026.08.14 | ₩139,764 | ₩139,971 | ₩139,504 | ₩139,631 | -0.10% | 81.3만 |
|---|
| 2026.08.13 | ₩139,617 | ₩139,884 | ₩139,411 | ₩139,604 | -0.01% | 78.7만 |
|---|
| 2026.08.12 | ₩139,711 | ₩139,791 | ₩139,351 | ₩139,577 | -0.10% | 75.6만 |
|---|
| 2026.08.11 | ₩139,778 | ₩139,958 | ₩139,064 | ₩139,257 | -0.37% | 70.9만 |
|---|
| 2026.08.10 | ₩139,564 | ₩139,738 | ₩139,324 | ₩139,577 | +0.01% | 98만 |
|---|
| 2026.08.07 | ₩140,525 | ₩140,525 | ₩139,898 | ₩140,191 | -0.24% | 75만 |
|---|
| 2026.08.06 | ₩139,764 | ₩139,804 | ₩139,097 | ₩139,297 | -0.33% | 76.5만 |
|---|
| 2026.08.05 | ₩139,524 | ₩139,551 | ₩138,990 | ₩139,017 | -0.36% | 76.6만 |
|---|
| 2026.08.04 | ₩138,830 | ₩139,297 | ₩138,543 | ₩139,084 | +0.18% | 80.2만 |
|---|
| 2026.08.03 | ₩138,456 | ₩138,510 | ₩138,096 | ₩138,456 | 0.00% | 80.6만 |
|---|
| 2026.07.31 | ₩138,109 | ₩138,336 | ₩136,948 | ₩138,203 | +0.07% | 84.4만 |
|---|
| 2026.07.30 | ₩137,536 | ₩138,910 | ₩137,282 | ₩138,910 | +1.00% | 66.5만 |
|---|
| 2026.07.29 | ₩136,628 | ₩137,589 | ₩135,681 | ₩136,081 | -0.40% | 95만 |
|---|
| 2026.07.28 | ₩136,028 | ₩137,002 | ₩135,887 | ₩136,708 | +0.50% | 75.9만 |
|---|
| 2026.07.27 | ₩136,601 | ₩136,802 | ₩135,928 | ₩136,415 | -0.14% | 72만 |
|---|
| 2026.07.24 | ₩135,627 | ₩136,188 | ₩135,427 | ₩135,641 | +0.01% | 70만 |
|---|
| 2026.07.23 | ₩134,760 | ₩135,160 | ₩134,440 | ₩134,746 | -0.01% | 82.8만 |
|---|
| 2026.07.22 | ₩136,201 | ₩136,575 | ₩136,041 | ₩136,148 | -0.04% | 82.7만 |
|---|
| 2026.07.21 | ₩134,853 | ₩135,347 | ₩134,253 | ₩135,200 | +0.26% | 71.1만 |
|---|
| 2026.07.20 | ₩134,573 | ₩134,720 | ₩133,646 | ₩133,759 | -0.60% | 66.1만 |
|---|
| 2026.07.17 | ₩133,946 | ₩134,840 | ₩133,732 | ₩134,640 | +0.52% | 68.5만 |
|---|
| 2026.07.16 | ₩134,586 | ₩135,247 | ₩134,339 | ₩134,893 | +0.23% | 77.7만 |
|---|
| 2026.07.15 | ₩134,693 | ₩135,521 | ₩134,553 | ₩135,307 | +0.46% | 76.9만 |
|---|
| 2026.07.14 | ₩134,626 | ₩135,347 | ₩134,400 | ₩134,506 | -0.09% | 71.7만 |
|---|
| 2026.07.13 | ₩134,226 | ₩134,446 | ₩133,432 | ₩133,532 | -0.52% | 83.8만 |
|---|
| 2026.07.10 | ₩133,746 | ₩134,339 | ₩133,465 | ₩134,213 | +0.35% | 89.7만 |
|---|
| 2026.07.09 | ₩132,985 | ₩133,439 | ₩132,798 | ₩133,145 | +0.12% | 76.7만 |
|---|
| 2026.07.08 | ₩132,705 | ₩132,918 | ₩131,824 | ₩132,878 | +0.13% | 132.6만 |
|---|
| 2026.07.07 | ₩134,079 | ₩134,333 | ₩133,138 | ₩133,412 | -0.50% | 71.2만 |
|---|
| 2026.07.06 | ₩133,385 | ₩133,859 | ₩133,198 | ₩133,832 | +0.34% | 110.1만 |
|---|
| 2026.07.02 | ₩132,531 | ₩133,252 | ₩131,784 | ₩132,478 | -0.04% | 85.5만 |
|---|
| 2026.07.01 | ₩130,102 | ₩131,003 | ₩130,049 | ₩130,556 | +0.35% | 91.4만 |
|---|
| 2026.06.30 | ₩130,863 | ₩131,170 | ₩130,584 | ₩131,050 | +0.14% | 100.4만 |
|---|
| 2026.06.29 | ₩130,756 | ₩131,190 | ₩130,276 | ₩131,103 | +0.27% | 78.3만 |
|---|
| 2026.06.26 | ₩130,583 | ₩131,177 | ₩130,356 | ₩130,529 | -0.04% | 93.5만 |
|---|
| 2026.06.25 | ₩131,023 | ₩131,424 | ₩130,436 | ₩130,916 | -0.08% | 97.1만 |
|---|
| 2026.06.24 | ₩130,412 | ₩130,703 | ₩129,948 | ₩130,316 | -0.07% | 129.9만 |
|---|
| 2026.06.23 | ₩131,003 | ₩131,730 | ₩130,970 | ₩131,103 | +0.08% | 211.5만 |
|---|
| 2026.06.22 | ₩132,458 | ₩133,052 | ₩132,458 | ₩132,731 | +0.21% | 102.2만 |
|---|
| 2026.06.18 | ₩132,845 | ₩133,012 | ₩132,364 | ₩132,464 | -0.29% | 81.2만 |
|---|
| 2026.06.17 | ₩135,681 | ₩136,061 | ₩133,852 | ₩134,119 | -1.15% | 89.7만 |
|---|
| 2026.06.16 | ₩135,507 | ₩135,908 | ₩135,240 | ₩135,427 | -0.06% | 86.4만 |
|---|
| 2026.06.15 | ₩135,841 | ₩136,054 | ₩134,873 | ₩135,067 | -0.57% | 96.1만 |
|---|
| 2026.06.12 | ₩134,106 | ₩134,880 | ₩133,812 | ₩134,573 | +0.35% | 88.4만 |
|---|
| 2026.06.11 | ₩131,771 | ₩134,012 | ₩131,370 | ₩133,852 | +1.58% | 105만 |
|---|
| 2026.06.10 | ₩131,584 | ₩132,184 | ₩130,796 | ₩130,810 | -0.59% | 79.5만 |
|---|
| 2026.06.09 | ₩132,558 | ₩132,878 | ₩130,262 | ₩131,757 | -0.60% | 100.8만 |
|---|
| 2026.06.08 | ₩131,650 | ₩132,077 | ₩131,037 | ₩131,170 | -0.36% | 87.9만 |
|---|
| 2026.06.05 | ₩132,518 | ₩132,731 | ₩130,503 | ₩130,850 | -1.26% | 110.7만 |
|---|
| 2026.06.04 | ₩133,345 | ₩133,585 | ₩133,074 | ₩133,492 | +0.11% | 62.7만 |
|---|
| 2026.06.03 | ₩133,399 | ₩133,452 | ₩132,651 | ₩132,678 | -0.54% | 84.8만 |
|---|
| 2026.06.02 | ₩133,252 | ₩134,145 | ₩133,252 | ₩134,026 | +0.58% | 106.3만 |
|---|
| 2026.06.01 | ₩132,858 | ₩133,492 | ₩132,411 | ₩133,012 | +0.12% | 122.8만 |
|---|
| 2026.05.29 | ₩133,839 | ₩134,119 | ₩133,332 | ₩133,479 | -0.27% | 91.8만 |
|---|
| 2026.05.28 | ₩133,072 | ₩133,826 | ₩132,851 | ₩133,519 | +0.34% | 78.4만 |
|---|
| 2026.05.27 | ₩134,253 | ₩134,493 | ₩133,932 | ₩134,146 | -0.08% | 126만 |
|---|
| 2026.05.26 | ₩134,546 | ₩134,907 | ₩134,012 | ₩134,346 | -0.15% | 77.4만 |
|---|
| 2026.05.22 | ₩133,432 | ₩133,652 | ₩132,998 | ₩133,132 | -0.23% | 81만 |
|---|
| 2026.05.21 | ₩132,545 | ₩134,093 | ₩132,211 | ₩133,652 | +0.84% | 159.1만 |
|---|
| 2026.05.20 | ₩131,931 | ₩133,559 | ₩131,744 | ₩133,292 | +1.03% | 95.6만 |
|---|
| 2026.05.19 | ₩131,630 | ₩132,278 | ₩131,418 | ₩131,637 | +0.01% | 85.7만 |
|---|
| 2026.05.18 | ₩131,891 | ₩132,504 | ₩131,637 | ₩132,504 | +0.47% | 85.1만 |
|---|
| 2026.05.15 | ₩131,530 | ₩131,597 | ₩130,943 | ₩131,143 | -0.29% | 79만 |
|---|
| 2026.05.14 | ₩133,078 | ₩133,275 | ₩132,785 | ₩132,878 | -0.15% | 82.5만 |
|---|
| 2026.05.13 | ₩132,264 | ₩133,092 | ₩132,191 | ₩132,905 | +0.48% | 83.2만 |
|---|
| 2026.05.12 | ₩132,304 | ₩132,811 | ₩131,730 | ₩132,665 | +0.27% | 110만 |
|---|
| 2026.05.11 | ₩133,385 | ₩133,786 | ₩133,158 | ₩133,305 | -0.06% | 87만 |
|---|
| 2026.05.08 | ₩133,065 | ₩133,198 | ₩132,665 | ₩132,998 | -0.05% | 96.5만 |
|---|
| 2026.05.07 | ₩134,146 | ₩134,146 | ₩131,997 | ₩132,104 | -1.52% | 93.1만 |
|---|
| 2026.05.06 | ₩133,779 | ₩134,146 | ₩133,585 | ₩134,012 | +0.17% | 92.5만 |
|---|
| 2026.05.05 | ₩131,117 | ₩131,517 | ₩130,730 | ₩131,330 | +0.16% | 127.2만 |
|---|
| 2026.05.04 | ₩130,783 | ₩131,103 | ₩129,689 | ₩130,009 | -0.59% | 105.5만 |
|---|
| 2026.05.01 | ₩132,104 | ₩132,645 | ₩131,650 | ₩131,677 | -0.32% | 96.9만 |
|---|
| 2026.04.30 | ₩130,489 | ₩132,178 | ₩130,383 | ₩131,984 | +1.15% | 97.8만 |
|---|
| 2026.04.29 | ₩129,916 | ₩130,076 | ₩128,901 | ₩129,288 | -0.48% | 91.2만 |
|---|
| 2026.04.28 | ₩130,503 | ₩130,703 | ₩130,169 | ₩130,556 | +0.04% | 61.2만 |
|---|
| 2026.04.27 | ₩130,623 | ₩130,896 | ₩130,136 | ₩130,209 | -0.32% | 84.5만 |
|---|
| 2026.04.24 | ₩130,409 | ₩130,916 | ₩129,996 | ₩130,636 | +0.17% | 88.8만 |
|---|
| 2026.04.23 | ₩130,730 | ₩131,103 | ₩129,088 | ₩130,196 | -0.41% | 114만 |
|---|
| 2026.04.22 | ₩131,650 | ₩131,650 | ₩130,863 | ₩131,143 | -0.39% | 75.9만 |
|---|
| 2026.04.21 | ₩132,558 | ₩132,771 | ₩130,743 | ₩130,823 | -1.31% | 78.9만 |
|---|
| 2026.04.20 | ₩132,865 | ₩133,158 | ₩132,411 | ₩133,145 | +0.21% | 84.4만 |
|---|
| 2026.04.17 | ₩133,625 | ₩134,133 | ₩133,345 | ₩133,519 | -0.08% | 116만 |
|---|
| 2026.04.16 | ₩132,785 | ₩132,851 | ₩131,897 | ₩132,264 | -0.39% | 148.3만 |
|---|
| 2026.04.15 | ₩132,785 | ₩132,825 | ₩132,411 | ₩132,651 | -0.10% | 85.3만 |
|---|
| 2026.04.14 | ₩132,464 | ₩132,932 | ₩132,251 | ₩132,758 | +0.22% | 93만 |
|---|
| 2026.04.13 | ₩130,503 | ₩132,184 | ₩130,303 | ₩132,144 | +1.26% | 87.5만 |
|---|
| 2026.04.10 | ₩131,690 | ₩131,877 | ₩130,963 | ₩131,330 | -0.27% | 85만 |
|---|
| 2026.04.09 | ₩130,222 | ₩131,517 | ₩130,062 | ₩131,023 | +0.61% | 96.1만 |
|---|
| 2026.04.08 | ₩131,357 | ₩131,357 | ₩130,216 | ₩131,090 | -0.20% | 129만 |
|---|
| 2026.04.07 | ₩126,633 | ₩127,433 | ₩125,738 | ₩127,433 | +0.63% | 118만 |
|---|
| 2026.04.06 | ₩126,699 | ₩127,353 | ₩126,699 | ₩127,233 | +0.42% | 95.4만 |
|---|
| 2026.04.02 | ₩125,025 | ₩126,966 | ₩124,898 | ₩126,659 | +1.31% | 136.6만 |
|---|
| 2026.04.01 | ₩126,873 | ₩127,413 | ₩126,326 | ₩126,793 | -0.06% | 148.4만 |
|---|
| 2026.03.31 | ₩123,964 | ₩125,845 | ₩123,456 | ₩125,765 | +1.45% | 154.3만 |
|---|
| 2026.03.30 | ₩122,829 | ₩123,390 | ₩121,935 | ₩122,402 | -0.35% | 106.5만 |
|---|
| 2026.03.27 | ₩122,309 | ₩123,170 | ₩121,688 | ₩122,029 | -0.23% | 222.4만 |
|---|
| 2026.03.26 | ₩123,537 | ₩124,297 | ₩122,476 | ₩122,509 | -0.83% | 95만 |
|---|
| 2026.03.25 | ₩124,758 | ₩125,178 | ₩124,070 | ₩124,711 | -0.04% | 91만 |
|---|
| 2026.03.24 | ₩122,055 | ₩123,483 | ₩121,882 | ₩122,923 | +0.71% | 128.4만 |
|---|
| 2026.03.23 | ₩122,749 | ₩124,597 | ₩122,402 | ₩123,430 | +0.55% | 174.5만 |
|---|
| 2026.03.20 | ₩123,750 | ₩123,750 | ₩120,400 | ₩120,921 | -2.29% | 160.9만 |
|---|
| 2026.03.19 | ₩123,390 | ₩125,698 | ₩123,190 | ₩125,071 | +1.36% | 142.4만 |
|---|
| 2026.03.18 | ₩126,579 | ₩126,619 | ₩125,151 | ₩125,245 | -1.05% | 123.4만 |
|---|
| 2026.03.17 | ₩127,513 | ₩127,727 | ₩126,973 | ₩127,113 | -0.31% | 89.8만 |
|---|
| 2026.03.16 | ₩125,678 | ₩126,633 | ₩125,605 | ₩126,352 | +0.54% | 111.5만 |
|---|
| 2026.03.13 | ₩125,585 | ₩126,239 | ₩123,984 | ₩124,190 | -1.11% | 167만 |
|---|
| 2026.03.12 | ₩126,232 | ₩126,232 | ₩124,884 | ₩125,311 | -0.73% | 107.7만 |
|---|
| 2026.03.11 | ₩127,060 | ₩127,762 | ₩126,693 | ₩127,473 | +0.33% | 91.5만 |
|---|
| 2026.03.10 | ₩127,633 | ₩129,222 | ₩127,233 | ₩127,527 | -0.08% | 129.2만 |
|---|
| 2026.03.09 | ₩124,537 | ₩127,433 | ₩123,870 | ₩127,086 | +2.05% | 210.3만 |
|---|
| 2026.03.06 | ₩125,271 | ₩126,686 | ₩124,791 | ₩126,246 | +0.78% | 163.7만 |
|---|
| 2026.03.05 | ₩128,000 | ₩128,468 | ₩126,198 | ₩127,166 | -0.65% | 240.3만 |
|---|
| 2026.03.04 | ₩128,835 | ₩129,723 | ₩128,421 | ₩129,569 | +0.57% | 204.8만 |
|---|
| 2026.03.03 | ₩127,700 | ₩129,283 | ₩126,072 | ₩128,741 | +0.82% | 485.8만 |
|---|
| 2026.03.02 | ₩132,117 | ₩133,265 | ₩131,944 | ₩132,785 | +0.51% | 205.2만 |
|---|
| 2026.02.27 | ₩135,120 | ₩135,474 | ₩134,740 | ₩134,907 | -0.16% | 134.2만 |
|---|
| 2026.02.26 | ₩135,200 | ₩135,332 | ₩134,406 | ₩135,254 | +0.04% | 148.8만 |
|---|
| 2026.02.25 | ₩135,067 | ₩135,734 | ₩134,760 | ₩135,587 | +0.39% | 120.9만 |
|---|
| 2026.02.24 | ₩133,732 | ₩134,453 | ₩133,532 | ₩134,226 | +0.37% | 159.7만 |
|---|
| 2026.02.23 | ₩134,453 | ₩134,893 | ₩133,639 | ₩134,012 | -0.33% | 175.3만 |
|---|
| 2026.02.20 | ₩132,745 | ₩134,206 | ₩132,745 | ₩134,199 | +1.10% | 183.5만 |
|---|
| 2026.02.19 | ₩132,344 | ₩132,905 | ₩132,004 | ₩132,865 | +0.39% | 139만 |
|---|
| 2026.02.18 | ₩133,198 | ₩133,612 | ₩132,691 | ₩132,958 | -0.18% | 170.9만 |
|---|
| 2026.02.17 | ₩132,264 | ₩132,918 | ₩131,424 | ₩132,825 | +0.42% | 165.8만 |
|---|
| 2026.02.13 | ₩132,244 | ₩132,898 | ₩131,584 | ₩132,745 | +0.38% | 188.4만 |
|---|
| 2026.02.12 | ₩134,006 | ₩134,186 | ₩132,464 | ₩132,851 | -0.86% | 230.7만 |
|---|
| 2026.02.11 | ₩133,479 | ₩133,786 | ₩132,705 | ₩133,559 | +0.06% | 180.7만 |
|---|
| 2026.02.10 | ₩132,918 | ₩132,997 | ₩132,331 | ₩132,478 | -0.33% | 166만 |
|---|
| 2026.02.09 | ₩131,410 | ₩132,491 | ₩131,237 | ₩132,291 | +0.67% | 189.5만 |
|---|
| 2026.02.06 | ₩129,969 | ₩130,943 | ₩129,929 | ₩130,876 | +0.70% | 146.1만 |
|---|
| 2026.02.05 | ₩128,821 | ₩129,352 | ₩128,127 | ₩128,421 | -0.31% | 158만 |
|---|
| 2026.02.04 | ₩130,796 | ₩131,077 | ₩129,622 | ₩130,076 | -0.55% | 200.1만 |
|---|
| 2026.02.03 | ₩128,261 | ₩129,048 | ₩128,034 | ₩128,995 | +0.57% | 184.1만 |
|---|
| 2026.02.02 | ₩127,100 | ₩127,820 | ₩127,006 | ₩127,727 | +0.49% | 156.8만 |
|---|
| 2026.01.30 | ₩127,967 | ₩128,127 | ₩126,339 | ₩126,966 | -0.78% | 145.9만 |
|---|
| 2026.01.29 | ₩128,968 | ₩129,222 | ₩127,260 | ₩128,608 | -0.28% | 232.2만 |
|---|
| 2026.01.28 | ₩127,433 | ₩127,647 | ₩126,713 | ₩127,380 | -0.04% | 176.7만 |
|---|
| 2026.01.27 | ₩127,206 | ₩128,341 | ₩127,180 | ₩128,101 | +0.70% | 224.3만 |
|---|
| 2026.01.26 | ₩125,952 | ₩126,326 | ₩125,812 | ₩125,885 | -0.05% | 136.9만 |
|---|
| 2026.01.23 | ₩124,164 | ₩125,191 | ₩124,004 | ₩125,151 | +0.80% | 125.6만 |
|---|
| 2026.01.22 | ₩124,204 | ₩124,668 | ₩124,016 | ₩124,444 | +0.19% | 117.2만 |
|---|
| 2026.01.21 | ₩123,096 | ₩124,004 | ₩122,722 | ₩123,763 | +0.54% | 195.6만 |
|---|
| 2026.01.20 | ₩122,789 | ₩123,270 | ₩122,429 | ₩122,589 | -0.16% | 157.7만 |
|---|
| 2026.01.16 | ₩123,630 | ₩123,703 | ₩123,186 | ₩123,643 | +0.01% | 122.6만 |
|---|
| 2026.01.15 | ₩123,697 | ₩123,910 | ₩123,390 | ₩123,577 | -0.10% | 127.5만 |
|---|
| 2026.01.14 | ₩123,016 | ₩123,563 | ₩122,936 | ₩123,563 | +0.44% | 112.3만 |
|---|
| 2026.01.13 | ₩122,816 | ₩122,816 | ₩122,169 | ₩122,522 | -0.24% | 146.8만 |
|---|
| 2026.01.12 | ₩122,229 | ₩122,649 | ₩122,155 | ₩122,602 | +0.31% | 156.3만 |
|---|
| 2026.01.09 | ₩121,588 | ₩121,975 | ₩121,455 | ₩121,882 | +0.24% | 126.3만 |
|---|
| 2026.01.08 | ₩120,774 | ₩121,455 | ₩120,707 | ₩121,415 | +0.53% | 137.6만 |
|---|
| 2026.01.07 | ₩121,521 | ₩121,521 | ₩120,908 | ₩120,988 | -0.44% | 123.7만 |
|---|
| 2026.01.06 | ₩122,295 | ₩122,445 | ₩121,848 | ₩121,868 | -0.35% | 141.2만 |
|---|
| 2026.01.05 | ₩121,041 | ₩121,922 | ₩120,721 | ₩121,882 | +0.69% | 157.3만 |
|---|
| 2026.01.02 | ₩121,174 | ₩121,321 | ₩120,774 | ₩121,321 | +0.12% | 141.9만 |
|---|
| 2025.12.31 | ₩120,360 | ₩120,420 | ₩119,913 | ₩120,107 | -0.21% | 114.6만 |
|---|
| 2025.12.30 | ₩120,721 | ₩120,874 | ₩120,541 | ₩120,641 | -0.07% | 113.8만 |
|---|
| 2025.12.29 | ₩120,240 | ₩120,414 | ₩120,027 | ₩120,320 | +0.07% | 106.6만 |
|---|
| 2025.12.26 | ₩120,427 | ₩120,547 | ₩120,240 | ₩120,547 | +0.10% | 80.5만 |
|---|
| 2025.12.24 | ₩120,400 | ₩120,500 | ₩120,287 | ₩120,400 | 0.00% | 71.8만 |
|---|
| 2025.12.23 | ₩120,007 | ₩120,374 | ₩119,973 | ₩120,334 | +0.27% | 158.7만 |
|---|
| 2025.12.22 | ₩119,226 | ₩119,573 | ₩119,159 | ₩119,520 | +0.25% | 119.2만 |
|---|
| 2025.12.19 | ₩118,919 | ₩119,433 | ₩118,799 | ₩119,053 | +0.11% | 119.9만 |
|---|
| 2025.12.18 | ₩119,726 | ₩120,093 | ₩119,386 | ₩119,613 | -0.09% | 100.9만 |
|---|
| 2025.12.17 | ₩119,373 | ₩119,573 | ₩118,926 | ₩118,932 | -0.37% | 113.2만 |
|---|
| 2025.12.16 | ₩119,746 | ₩119,813 | ₩118,959 | ₩119,106 | -0.53% | 103.2만 |
|---|
| 2025.12.15 | ₩120,280 | ₩120,280 | ₩119,753 | ₩120,093 | -0.16% | 100.2만 |
|---|
| 2025.12.12 | ₩119,853 | ₩119,933 | ₩118,751 | ₩119,266 | -0.49% | 106.1만 |
|---|
| 2025.12.11 | ₩119,333 | ₩119,873 | ₩119,226 | ₩119,720 | +0.32% | 133만 |
|---|
| 2025.12.10 | ₩118,025 | ₩119,079 | ₩117,958 | ₩118,932 | +0.77% | 107.7만 |
|---|
| 2025.12.09 | ₩117,798 | ₩118,105 | ₩117,618 | ₩117,691 | -0.09% | 174.4만 |
|---|
| 2025.12.08 | ₩118,132 | ₩118,132 | ₩117,478 | ₩117,602 | -0.45% | 79.3만 |
|---|
| 2025.12.05 | ₩118,452 | ₩118,666 | ₩117,972 | ₩118,052 | -0.34% | 106.9만 |
|---|
| 2025.12.04 | ₩118,105 | ₩118,352 | ₩117,891 | ₩118,078 | -0.02% | 77만 |
|---|
| 2025.12.03 | ₩117,438 | ₩117,745 | ₩117,291 | ₩117,718 | +0.24% | 80.1만 |
|---|
| 2025.12.02 | ₩117,438 | ₩117,463 | ₩116,964 | ₩117,318 | -0.10% | 79.4만 |
|---|
| 2025.12.01 | ₩117,171 | ₩117,371 | ₩116,750 | ₩116,824 | -0.30% | 99.2만 |
|---|
| 2025.11.28 | ₩116,637 | ₩117,124 | ₩116,537 | ₩117,064 | +0.37% | 60.6만 |
|---|
| 2025.11.26 | ₩116,130 | ₩116,924 | ₩116,073 | ₩116,757 | +0.54% | 85.1만 |
|---|
| 2025.11.25 | ₩114,996 | ₩115,794 | ₩114,795 | ₩115,690 | +0.60% | 81.8만 |
|---|
| 2025.11.24 | ₩114,168 | ₩114,515 | ₩113,928 | ₩114,355 | +0.16% | 114.4만 |
|---|
| 2025.11.21 | ₩113,701 | ₩114,582 | ₩113,381 | ₩114,368 | +0.59% | 117.4만 |
|---|
| 2025.11.20 | ₩114,609 | ₩114,809 | ₩112,914 | ₩112,940 | -1.46% | 161.4만 |
|---|
| 2025.11.19 | ₩114,368 | ₩114,729 | ₩113,748 | ₩114,115 | -0.22% | 115.5만 |
|---|
| 2025.11.18 | ₩114,262 | ₩114,875 | ₩113,901 | ₩114,649 | +0.34% | 130.6만 |
|---|
| 2025.11.17 | ₩116,010 | ₩116,330 | ₩115,022 | ₩115,356 | -0.56% | 109.1만 |
|---|
| 2025.11.14 | ₩116,530 | ₩117,004 | ₩116,317 | ₩116,851 | +0.27% | 89.1만 |
|---|
| 2025.11.13 | ₩117,798 | ₩117,918 | ₩116,837 | ₩116,931 | -0.74% | 120.1만 |
|---|
| 2025.11.12 | ₩117,384 | ₩117,871 | ₩117,358 | ₩117,798 | +0.35% | 86.9만 |
|---|
| 2025.11.11 | ₩116,570 | ₩117,184 | ₩116,570 | ₩117,024 | +0.39% | 75.2만 |
|---|
| 2025.11.10 | ₩115,703 | ₩116,287 | ₩115,409 | ₩116,210 | +0.44% | 78.6만 |
|---|
| 2025.11.07 | ₩114,048 | ₩114,902 | ₩113,774 | ₩114,902 | +0.75% | 86만 |
|---|
| 2025.11.06 | ₩114,715 | ₩114,755 | ₩114,081 | ₩114,462 | -0.22% | 84만 |
|---|
| 2025.11.05 | ₩113,514 | ₩114,275 | ₩113,461 | ₩114,115 | +0.53% | 79.7만 |
|---|
| 2025.11.04 | ₩113,127 | ₩113,601 | ₩112,887 | ₩113,093 | -0.03% | 76.4만 |
|---|
| 2025.11.03 | ₩113,761 | ₩113,995 | ₩113,508 | ₩113,928 | +0.15% | 84.3만 |
|---|
| 2025.10.31 | ₩113,888 | ₩113,888 | ₩113,381 | ₩113,741 | -0.13% | 71.2만 |
|---|
| 2025.10.30 | ₩114,088 | ₩114,569 | ₩113,953 | ₩114,208 | +0.11% | 76.1만 |
|---|
| 2025.10.29 | ₩115,236 | ₩115,283 | ₩114,155 | ₩114,569 | -0.58% | 110.6만 |
|---|
| 2025.10.28 | ₩114,729 | ₩115,230 | ₩114,508 | ₩115,017 | +0.25% | 83.8만 |
|---|
| 2025.10.27 | ₩114,715 | ₩114,929 | ₩114,561 | ₩114,902 | +0.16% | 79.3만 |
|---|
| 2025.10.24 | ₩114,262 | ₩114,382 | ₩114,061 | ₩114,222 | -0.04% | 65.4만 |
|---|
| 2025.10.23 | ₩114,048 | ₩114,215 | ₩113,701 | ₩114,075 | +0.02% | 58만 |
|---|
| 2025.10.22 | ₩113,367 | ₩113,688 | ₩113,034 | ₩113,501 | +0.12% | 73.5만 |
|---|
| 2025.10.21 | ₩113,514 | ₩113,561 | ₩113,167 | ₩113,195 | -0.28% | 78.7만 |
|---|
| 2025.10.20 | ₩113,608 | ₩114,020 | ₩113,568 | ₩113,955 | +0.31% | 77.8만 |
|---|
| 2025.10.17 | ₩112,807 | ₩113,381 | ₩112,694 | ₩113,261 | +0.40% | 103만 |
|---|
| 2025.10.16 | ₩113,314 | ₩113,714 | ₩112,880 | ₩113,194 | -0.11% | 110.2만 |
|---|
| 2025.10.15 | ₩112,553 | ₩112,907 | ₩112,046 | ₩112,700 | +0.13% | 66.2만 |
|---|
| 2025.10.14 | ₩111,312 | ₩112,560 | ₩111,192 | ₩112,246 | +0.84% | 68.4만 |
|---|
| 2025.10.13 | ₩111,446 | ₩111,886 | ₩111,332 | ₩111,686 | +0.22% | 65.1만 |
|---|
| 2025.10.10 | ₩112,400 | ₩112,620 | ₩110,558 | ₩110,658 | -1.55% | 138.6만 |
|---|