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 | ₩134,018 | ₩134,526 | ₩133,831 | ₩134,526 | +0.38% | 129.4만 |
| 2026.10.08 | ₩133,196 | ₩133,767 | ₩132,802 | ₩133,724 | +0.40% | 74.9만 |
| 2026.10.07 | ₩133,838 | ₩134,125 | ₩133,508 | ₩133,951 | +0.08% | 130만 |
| 2026.10.06 | ₩135,488 | ₩135,885 | ₩135,341 | ₩135,448 | -0.03% | 79.6만 |
| 2026.10.05 | ₩134,479 | ₩135,281 | ₩134,179 | ₩135,087 | +0.45% | 93.6만 |
| 2026.10.02 | ₩133,804 | ₩134,352 | ₩133,457 | ₩134,299 | +0.37% | 83.5만 |
| 2026.10.01 | ₩134,112 | ₩134,138 | ₩132,715 | ₩133,403 | -0.53% | 129.8만 |
| 2026.09.30 | ₩136,157 | ₩136,210 | ₩134,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,154 |
| -0.74% |
| 69.5만 |
| 2026.09.29 | ₩135,969 | ₩136,223 | ₩135,188 | ₩135,889 | -0.06% | 91.6만 |
|---|
| 2026.09.28 | ₩137,279 | ₩137,760 | ₩136,745 | ₩137,172 | -0.08% | 74.6만 |
|---|
| 2026.09.25 | ₩137,226 | ₩137,734 | ₩136,838 | ₩137,667 | +0.32% | 68만 |
|---|
| 2026.09.24 | ₩136,704 | ₩137,012 | ₩136,009 | ₩136,557 | -0.11% | 71.3만 |
|---|
| 2026.09.23 | ₩137,720 | ₩137,747 | ₩136,439 | ₩136,678 | -0.76% | 115.7만 |
|---|
| 2026.09.22 | ₩139,083 | ₩139,210 | ₩138,255 | ₩138,896 | -0.13% | 104.7만 |
|---|
| 2026.09.21 | ₩139,150 | ₩139,257 | ₩138,662 | ₩139,003 | -0.11% | 119.8만 |
|---|
| 2026.09.18 | ₩137,854 | ₩137,974 | ₩137,460 | ₩137,827 | -0.02% | 119.2만 |
|---|
| 2026.09.17 | ₩140,553 | ₩140,680 | ₩140,193 | ₩140,553 | 0.00% | 59.4만 |
|---|
| 2026.09.16 | ₩140,340 | ₩140,433 | ₩138,322 | ₩139,016 | -0.94% | 82.9만 |
|---|
| 2026.09.15 | ₩139,952 | ₩140,072 | ₩139,551 | ₩140,046 | +0.07% | 81.9만 |
|---|
| 2026.09.14 | ₩140,700 | ₩141,369 | ₩140,286 | ₩140,781 | +0.06% | 73.2만 |
|---|
| 2026.09.11 | ₩141,422 | ₩141,502 | ₩140,847 | ₩141,128 | -0.21% | 65.6만 |
|---|
| 2026.09.10 | ₩140,446 | ₩140,600 | ₩139,805 | ₩139,965 | -0.34% | 86.2만 |
|---|
| 2026.09.09 | ₩141,663 | ₩141,663 | ₩140,675 | ₩140,794 | -0.61% | 79.9만 |
|---|
| 2026.09.08 | ₩142,465 | ₩142,558 | ₩141,876 | ₩141,930 | -0.38% | 72.8만 |
|---|
| 2026.09.04 | ₩142,718 | ₩143,367 | ₩142,665 | ₩143,039 | +0.22% | 80.7만 |
|---|
| 2026.09.03 | ₩142,825 | ₩143,381 | ₩142,518 | ₩143,173 | +0.24% | 95.9만 |
|---|
| 2026.09.02 | ₩140,968 | ₩141,550 | ₩140,928 | ₩141,462 | +0.35% | 77.9만 |
|---|
| 2026.09.01 | ₩140,981 | ₩141,469 | ₩140,326 | ₩140,607 | -0.27% | 90.9만 |
|---|
| 2026.08.31 | ₩141,048 | ₩141,148 | ₩140,373 | ₩140,553 | -0.35% | 89.3만 |
|---|
| 2026.08.28 | ₩141,248 | ₩141,369 | ₩140,079 | ₩140,433 | -0.58% | 74.1만 |
|---|
| 2026.08.27 | ₩140,580 | ₩140,607 | ₩139,959 | ₩140,433 | -0.10% | 115.2만 |
|---|
| 2026.08.26 | ₩141,469 | ₩141,689 | ₩141,108 | ₩141,128 | -0.24% | 83.8만 |
|---|
| 2026.08.25 | ₩140,834 | ₩141,603 | ₩140,694 | ₩141,542 | +0.50% | 83.6만 |
|---|
| 2026.08.24 | ₩140,420 | ₩140,674 | ₩140,266 | ₩140,553 | +0.10% | 71.9만 |
|---|
| 2026.08.21 | ₩140,527 | ₩140,827 | ₩140,433 | ₩140,660 | +0.10% | 85.6만 |
|---|
| 2026.08.20 | ₩139,311 | ₩139,872 | ₩139,070 | ₩139,244 | -0.05% | 65.7만 |
|---|
| 2026.08.19 | ₩140,152 | ₩140,193 | ₩139,311 | ₩139,538 | -0.44% | 69.6만 |
|---|
| 2026.08.18 | ₩139,484 | ₩139,725 | ₩138,883 | ₩138,963 | -0.37% | 70.8만 |
|---|
| 2026.08.17 | ₩139,711 | ₩140,052 | ₩139,411 | ₩139,551 | -0.11% | 75.3만 |
|---|
| 2026.08.14 | ₩139,965 | ₩140,173 | ₩139,705 | ₩139,832 | -0.10% | 81.3만 |
|---|
| 2026.08.13 | ₩139,818 | ₩140,086 | ₩139,611 | ₩139,805 | -0.01% | 78.7만 |
|---|
| 2026.08.12 | ₩139,912 | ₩139,992 | ₩139,551 | ₩139,778 | -0.10% | 75.6만 |
|---|
| 2026.08.11 | ₩139,979 | ₩140,159 | ₩139,264 | ₩139,458 | -0.37% | 70.9만 |
|---|
| 2026.08.10 | ₩139,765 | ₩139,939 | ₩139,524 | ₩139,778 | +0.01% | 98만 |
|---|
| 2026.08.07 | ₩140,727 | ₩140,727 | ₩140,099 | ₩140,393 | -0.24% | 75만 |
|---|
| 2026.08.06 | ₩139,965 | ₩140,005 | ₩139,297 | ₩139,498 | -0.33% | 76.5만 |
|---|
| 2026.08.05 | ₩139,725 | ₩139,752 | ₩139,190 | ₩139,217 | -0.36% | 76.6만 |
|---|
| 2026.08.04 | ₩139,030 | ₩139,498 | ₩138,743 | ₩139,284 | +0.18% | 80.2만 |
|---|
| 2026.08.03 | ₩138,656 | ₩138,709 | ₩138,295 | ₩138,656 | 0.00% | 80.6만 |
|---|
| 2026.07.31 | ₩138,308 | ₩138,535 | ₩137,145 | ₩138,402 | +0.07% | 84.4만 |
|---|
| 2026.07.30 | ₩137,734 | ₩139,110 | ₩137,480 | ₩139,110 | +1.00% | 66.5만 |
|---|
| 2026.07.29 | ₩136,825 | ₩137,787 | ₩135,876 | ₩136,277 | -0.40% | 95만 |
|---|
| 2026.07.28 | ₩136,223 | ₩137,199 | ₩136,083 | ₩136,905 | +0.50% | 75.9만 |
|---|
| 2026.07.27 | ₩136,798 | ₩136,998 | ₩136,123 | ₩136,611 | -0.14% | 72만 |
|---|
| 2026.07.24 | ₩135,822 | ₩136,384 | ₩135,622 | ₩135,836 | +0.01% | 70만 |
|---|
| 2026.07.23 | ₩134,954 | ₩135,355 | ₩134,633 | ₩134,940 | -0.01% | 82.8만 |
|---|
| 2026.07.22 | ₩136,397 | ₩136,771 | ₩136,237 | ₩136,344 | -0.04% | 82.7만 |
|---|
| 2026.07.21 | ₩135,047 | ₩135,542 | ₩134,446 | ₩135,395 | +0.26% | 71.1만 |
|---|
| 2026.07.20 | ₩134,767 | ₩134,914 | ₩133,838 | ₩133,951 | -0.60% | 66.1만 |
|---|
| 2026.07.17 | ₩134,138 | ₩135,034 | ₩133,925 | ₩134,833 | +0.52% | 68.5만 |
|---|
| 2026.07.16 | ₩134,780 | ₩135,442 | ₩134,533 | ₩135,087 | +0.23% | 77.7만 |
|---|
| 2026.07.15 | ₩134,887 | ₩135,715 | ₩134,747 | ₩135,502 | +0.46% | 76.9만 |
|---|
| 2026.07.14 | ₩134,820 | ₩135,542 | ₩134,593 | ₩134,700 | -0.09% | 71.7만 |
|---|
| 2026.07.13 | ₩134,419 | ₩134,640 | ₩133,624 | ₩133,724 | -0.52% | 83.8만 |
|---|
| 2026.07.10 | ₩133,938 | ₩134,533 | ₩133,657 | ₩134,406 | +0.35% | 89.7만 |
|---|
| 2026.07.09 | ₩133,176 | ₩133,631 | ₩132,989 | ₩133,337 | +0.12% | 76.7만 |
|---|
| 2026.07.08 | ₩132,896 | ₩133,109 | ₩132,014 | ₩133,069 | +0.13% | 132.6만 |
|---|
| 2026.07.07 | ₩134,272 | ₩134,526 | ₩133,330 | ₩133,604 | -0.50% | 71.2만 |
|---|
| 2026.07.06 | ₩133,577 | ₩134,052 | ₩133,390 | ₩134,025 | +0.34% | 110.1만 |
|---|
| 2026.07.02 | ₩132,722 | ₩133,444 | ₩131,973 | ₩132,668 | -0.04% | 85.5만 |
|---|
| 2026.07.01 | ₩130,290 | ₩131,192 | ₩130,236 | ₩130,744 | +0.35% | 91.4만 |
|---|
| 2026.06.30 | ₩131,051 | ₩131,359 | ₩130,772 | ₩131,238 | +0.14% | 100.4만 |
|---|
| 2026.06.29 | ₩130,944 | ₩131,379 | ₩130,463 | ₩131,292 | +0.27% | 78.3만 |
|---|
| 2026.06.26 | ₩130,771 | ₩131,365 | ₩130,543 | ₩130,717 | -0.04% | 93.5만 |
|---|
| 2026.06.25 | ₩131,212 | ₩131,613 | ₩130,624 | ₩131,105 | -0.08% | 97.1만 |
|---|
| 2026.06.24 | ₩130,600 | ₩130,891 | ₩130,135 | ₩130,503 | -0.07% | 129.9만 |
|---|
| 2026.06.23 | ₩131,192 | ₩131,920 | ₩131,158 | ₩131,292 | +0.08% | 211.5만 |
|---|
| 2026.06.22 | ₩132,648 | ₩133,243 | ₩132,648 | ₩132,922 | +0.21% | 102.2만 |
|---|
| 2026.06.18 | ₩133,036 | ₩133,203 | ₩132,555 | ₩132,655 | -0.29% | 81.2만 |
|---|
| 2026.06.17 | ₩135,876 | ₩136,257 | ₩134,045 | ₩134,312 | -1.15% | 89.7만 |
|---|
| 2026.06.16 | ₩135,702 | ₩136,103 | ₩135,435 | ₩135,622 | -0.06% | 86.4만 |
|---|
| 2026.06.15 | ₩136,036 | ₩136,250 | ₩135,067 | ₩135,261 | -0.57% | 96.1만 |
|---|
| 2026.06.12 | ₩134,299 | ₩135,074 | ₩134,005 | ₩134,767 | +0.35% | 88.4만 |
|---|
| 2026.06.11 | ₩131,960 | ₩134,205 | ₩131,559 | ₩134,045 | +1.58% | 105만 |
|---|
| 2026.06.10 | ₩131,773 | ₩132,374 | ₩130,984 | ₩130,998 | -0.59% | 79.5만 |
|---|
| 2026.06.09 | ₩132,749 | ₩133,069 | ₩130,450 | ₩131,947 | -0.60% | 100.8만 |
|---|
| 2026.06.08 | ₩131,840 | ₩132,267 | ₩131,225 | ₩131,359 | -0.36% | 87.9만 |
|---|
| 2026.06.05 | ₩132,708 | ₩132,922 | ₩130,690 | ₩131,038 | -1.26% | 110.7만 |
|---|
| 2026.06.04 | ₩133,537 | ₩133,778 | ₩133,266 | ₩133,684 | +0.11% | 62.7만 |
|---|
| 2026.06.03 | ₩133,591 | ₩133,644 | ₩132,842 | ₩132,869 | -0.54% | 84.8만 |
|---|
| 2026.06.02 | ₩133,444 | ₩134,338 | ₩133,444 | ₩134,219 | +0.58% | 106.3만 |
|---|
| 2026.06.01 | ₩133,049 | ₩133,684 | ₩132,602 | ₩133,203 | +0.12% | 122.8만 |
|---|
| 2026.05.29 | ₩134,032 | ₩134,312 | ₩133,524 | ₩133,671 | -0.27% | 91.8만 |
|---|
| 2026.05.28 | ₩133,263 | ₩134,018 | ₩133,043 | ₩133,711 | +0.34% | 78.4만 |
|---|
| 2026.05.27 | ₩134,446 | ₩134,686 | ₩134,125 | ₩134,339 | -0.08% | 126만 |
|---|
| 2026.05.26 | ₩134,740 | ₩135,101 | ₩134,205 | ₩134,539 | -0.15% | 77.4만 |
|---|
| 2026.05.22 | ₩133,624 | ₩133,844 | ₩133,190 | ₩133,323 | -0.23% | 81만 |
|---|
| 2026.05.21 | ₩132,735 | ₩134,285 | ₩132,401 | ₩133,844 | +0.84% | 159.1만 |
|---|
| 2026.05.20 | ₩132,120 | ₩133,751 | ₩131,933 | ₩133,484 | +1.03% | 95.6만 |
|---|
| 2026.05.19 | ₩131,820 | ₩132,468 | ₩131,607 | ₩131,826 | +0.01% | 85.7만 |
|---|
| 2026.05.18 | ₩132,080 | ₩132,695 | ₩131,826 | ₩132,695 | +0.47% | 85.1만 |
|---|
| 2026.05.15 | ₩131,720 | ₩131,786 | ₩131,131 | ₩131,332 | -0.29% | 79만 |
|---|
| 2026.05.14 | ₩133,270 | ₩133,466 | ₩132,976 | ₩133,069 | -0.15% | 82.5만 |
|---|
| 2026.05.13 | ₩132,455 | ₩133,283 | ₩132,381 | ₩133,096 | +0.48% | 83.2만 |
|---|
| 2026.05.12 | ₩132,495 | ₩133,003 | ₩131,920 | ₩132,856 | +0.27% | 110만 |
|---|
| 2026.05.11 | ₩133,577 | ₩133,978 | ₩133,350 | ₩133,497 | -0.06% | 87만 |
|---|
| 2026.05.08 | ₩133,256 | ₩133,390 | ₩132,856 | ₩133,190 | -0.05% | 96.5만 |
|---|
| 2026.05.07 | ₩134,339 | ₩134,339 | ₩132,187 | ₩132,294 | -1.52% | 93.1만 |
|---|
| 2026.05.06 | ₩133,971 | ₩134,339 | ₩133,778 | ₩134,205 | +0.17% | 92.5만 |
|---|
| 2026.05.05 | ₩131,305 | ₩131,706 | ₩130,918 | ₩131,519 | +0.16% | 127.2만 |
|---|
| 2026.05.04 | ₩130,971 | ₩131,292 | ₩129,875 | ₩130,196 | -0.59% | 105.5만 |
|---|
| 2026.05.01 | ₩132,294 | ₩132,835 | ₩131,840 | ₩131,867 | -0.32% | 96.9만 |
|---|
| 2026.04.30 | ₩130,677 | ₩132,368 | ₩130,570 | ₩132,174 | +1.15% | 97.8만 |
|---|
| 2026.04.29 | ₩130,102 | ₩130,263 | ₩129,087 | ₩129,474 | -0.48% | 91.2만 |
|---|
| 2026.04.28 | ₩130,690 | ₩130,891 | ₩130,356 | ₩130,744 | +0.04% | 61.2만 |
|---|
| 2026.04.27 | ₩130,811 | ₩131,085 | ₩130,323 | ₩130,396 | -0.32% | 84.5만 |
|---|
| 2026.04.24 | ₩130,597 | ₩131,105 | ₩130,183 | ₩130,824 | +0.17% | 88.8만 |
|---|
| 2026.04.23 | ₩130,918 | ₩131,292 | ₩129,274 | ₩130,383 | -0.41% | 114만 |
|---|
| 2026.04.22 | ₩131,840 | ₩131,840 | ₩131,051 | ₩131,332 | -0.39% | 75.9만 |
|---|
| 2026.04.21 | ₩132,749 | ₩132,962 | ₩130,931 | ₩131,011 | -1.31% | 78.9만 |
|---|
| 2026.04.20 | ₩133,056 | ₩133,350 | ₩132,602 | ₩133,337 | +0.21% | 84.4만 |
|---|
| 2026.04.17 | ₩133,818 | ₩134,326 | ₩133,537 | ₩133,711 | -0.08% | 116만 |
|---|
| 2026.04.16 | ₩132,976 | ₩133,043 | ₩132,087 | ₩132,455 | -0.39% | 148.3만 |
|---|
| 2026.04.15 | ₩132,976 | ₩133,016 | ₩132,602 | ₩132,842 | -0.10% | 85.3만 |
|---|
| 2026.04.14 | ₩132,655 | ₩133,123 | ₩132,441 | ₩132,949 | +0.22% | 93만 |
|---|
| 2026.04.13 | ₩130,690 | ₩132,374 | ₩130,490 | ₩132,334 | +1.26% | 87.5만 |
|---|
| 2026.04.10 | ₩131,880 | ₩132,067 | ₩131,152 | ₩131,519 | -0.27% | 85만 |
|---|
| 2026.04.09 | ₩130,410 | ₩131,706 | ₩130,249 | ₩131,212 | +0.61% | 96.1만 |
|---|
| 2026.04.08 | ₩131,546 | ₩131,546 | ₩130,403 | ₩131,279 | -0.20% | 129만 |
|---|
| 2026.04.07 | ₩126,815 | ₩127,617 | ₩125,919 | ₩127,617 | +0.63% | 118만 |
|---|
| 2026.04.06 | ₩126,882 | ₩127,536 | ₩126,882 | ₩127,416 | +0.42% | 95.4만 |
|---|
| 2026.04.02 | ₩125,204 | ₩127,149 | ₩125,077 | ₩126,842 | +1.31% | 136.6만 |
|---|
| 2026.04.01 | ₩127,055 | ₩127,597 | ₩126,507 | ₩126,975 | -0.06% | 148.4만 |
|---|
| 2026.03.31 | ₩124,142 | ₩126,026 | ₩123,634 | ₩125,946 | +1.45% | 154.3만 |
|---|
| 2026.03.30 | ₩123,006 | ₩123,567 | ₩122,111 | ₩122,578 | -0.35% | 106.5만 |
|---|
| 2026.03.27 | ₩122,485 | ₩123,347 | ₩121,863 | ₩122,204 | -0.23% | 222.4만 |
|---|
| 2026.03.26 | ₩123,714 | ₩124,476 | ₩122,652 | ₩122,685 | -0.83% | 95만 |
|---|
| 2026.03.25 | ₩124,937 | ₩125,358 | ₩124,249 | ₩124,890 | -0.04% | 91만 |
|---|
| 2026.03.24 | ₩122,231 | ₩123,661 | ₩122,057 | ₩123,099 | +0.71% | 128.4만 |
|---|
| 2026.03.23 | ₩122,926 | ₩124,777 | ₩122,578 | ₩123,607 | +0.55% | 174.5만 |
|---|
| 2026.03.20 | ₩123,928 | ₩123,928 | ₩120,574 | ₩121,095 | -2.29% | 160.9만 |
|---|
| 2026.03.19 | ₩123,567 | ₩125,879 | ₩123,367 | ₩125,251 | +1.36% | 142.4만 |
|---|
| 2026.03.18 | ₩126,761 | ₩126,801 | ₩125,331 | ₩125,425 | -1.05% | 123.4만 |
|---|
| 2026.03.17 | ₩127,697 | ₩127,911 | ₩127,156 | ₩127,296 | -0.31% | 89.8만 |
|---|
| 2026.03.16 | ₩125,859 | ₩126,815 | ₩125,786 | ₩126,534 | +0.54% | 111.5만 |
|---|
| 2026.03.13 | ₩125,766 | ₩126,421 | ₩124,162 | ₩124,369 | -1.11% | 167만 |
|---|
| 2026.03.12 | ₩126,414 | ₩126,414 | ₩125,064 | ₩125,492 | -0.73% | 107.7만 |
|---|
| 2026.03.11 | ₩127,242 | ₩127,945 | ₩126,875 | ₩127,657 | +0.33% | 91.5만 |
|---|
| 2026.03.10 | ₩127,817 | ₩129,407 | ₩127,416 | ₩127,710 | -0.08% | 129.2만 |
|---|
| 2026.03.09 | ₩124,717 | ₩127,617 | ₩124,048 | ₩127,269 | +2.05% | 210.3만 |
|---|
| 2026.03.06 | ₩125,452 | ₩126,868 | ₩124,971 | ₩126,427 | +0.78% | 163.7만 |
|---|
| 2026.03.05 | ₩128,185 | ₩128,652 | ₩126,379 | ₩127,349 | -0.65% | 240.3만 |
|---|
| 2026.03.04 | ₩129,020 | ₩129,910 | ₩128,606 | ₩129,755 | +0.57% | 204.8만 |
|---|
| 2026.03.03 | ₩127,884 | ₩129,469 | ₩126,253 | ₩128,926 | +0.82% | 485.8만 |
|---|
| 2026.03.02 | ₩132,308 | ₩133,457 | ₩132,134 | ₩132,976 | +0.51% | 205.2만 |
|---|
| 2026.02.27 | ₩135,315 | ₩135,669 | ₩134,934 | ₩135,101 | -0.16% | 134.2만 |
|---|
| 2026.02.26 | ₩135,395 | ₩135,527 | ₩134,600 | ₩135,448 | +0.04% | 148.8만 |
|---|
| 2026.02.25 | ₩135,261 | ₩135,929 | ₩134,954 | ₩135,782 | +0.39% | 120.9만 |
|---|
| 2026.02.24 | ₩133,925 | ₩134,646 | ₩133,724 | ₩134,419 | +0.37% | 159.7만 |
|---|
| 2026.02.23 | ₩134,646 | ₩135,087 | ₩133,831 | ₩134,205 | -0.33% | 175.3만 |
|---|
| 2026.02.20 | ₩132,936 | ₩134,399 | ₩132,936 | ₩134,392 | +1.10% | 183.5만 |
|---|
| 2026.02.19 | ₩132,535 | ₩133,096 | ₩132,194 | ₩133,056 | +0.39% | 139만 |
|---|
| 2026.02.18 | ₩133,390 | ₩133,804 | ₩132,882 | ₩133,150 | -0.18% | 170.9만 |
|---|
| 2026.02.17 | ₩132,455 | ₩133,109 | ₩131,613 | ₩133,016 | +0.42% | 165.8만 |
|---|
| 2026.02.13 | ₩132,435 | ₩133,089 | ₩131,773 | ₩132,936 | +0.38% | 188.4만 |
|---|
| 2026.02.12 | ₩134,199 | ₩134,379 | ₩132,655 | ₩133,043 | -0.86% | 230.7만 |
|---|
| 2026.02.11 | ₩133,671 | ₩133,978 | ₩132,896 | ₩133,751 | +0.06% | 180.7만 |
|---|
| 2026.02.10 | ₩133,109 | ₩133,188 | ₩132,521 | ₩132,668 | -0.33% | 166만 |
|---|
| 2026.02.09 | ₩131,599 | ₩132,682 | ₩131,426 | ₩132,481 | +0.67% | 189.5만 |
|---|
| 2026.02.06 | ₩130,156 | ₩131,131 | ₩130,116 | ₩131,065 | +0.70% | 146.1만 |
|---|
| 2026.02.05 | ₩129,007 | ₩129,538 | ₩128,312 | ₩128,606 | -0.31% | 158만 |
|---|
| 2026.02.04 | ₩130,984 | ₩131,265 | ₩129,808 | ₩130,263 | -0.55% | 200.1만 |
|---|
| 2026.02.03 | ₩128,445 | ₩129,234 | ₩128,218 | ₩129,180 | +0.57% | 184.1만 |
|---|
| 2026.02.02 | ₩127,283 | ₩128,004 | ₩127,189 | ₩127,911 | +0.49% | 156.8만 |
|---|
| 2026.01.30 | ₩128,151 | ₩128,312 | ₩126,521 | ₩127,149 | -0.78% | 145.9만 |
|---|
| 2026.01.29 | ₩129,154 | ₩129,407 | ₩127,443 | ₩128,793 | -0.28% | 232.2만 |
|---|
| 2026.01.28 | ₩127,617 | ₩127,830 | ₩126,895 | ₩127,563 | -0.04% | 176.7만 |
|---|
| 2026.01.27 | ₩127,389 | ₩128,525 | ₩127,363 | ₩128,285 | +0.70% | 224.3만 |
|---|
| 2026.01.26 | ₩126,133 | ₩126,507 | ₩125,993 | ₩126,066 | -0.05% | 136.9만 |
|---|
| 2026.01.23 | ₩124,342 | ₩125,371 | ₩124,182 | ₩125,331 | +0.80% | 125.6만 |
|---|
| 2026.01.22 | ₩124,382 | ₩124,848 | ₩124,194 | ₩124,623 | +0.19% | 117.2만 |
|---|
| 2026.01.21 | ₩123,273 | ₩124,182 | ₩122,899 | ₩123,941 | +0.54% | 195.6만 |
|---|
| 2026.01.20 | ₩122,966 | ₩123,447 | ₩122,605 | ₩122,765 | -0.16% | 157.7만 |
|---|
| 2026.01.16 | ₩123,808 | ₩123,881 | ₩123,363 | ₩123,821 | +0.01% | 122.6만 |
|---|
| 2026.01.15 | ₩123,875 | ₩124,088 | ₩123,567 | ₩123,754 | -0.10% | 127.5만 |
|---|
| 2026.01.14 | ₩123,193 | ₩123,741 | ₩123,113 | ₩123,741 | +0.44% | 112.3만 |
|---|
| 2026.01.13 | ₩122,993 | ₩122,993 | ₩122,344 | ₩122,699 | -0.24% | 146.8만 |
|---|
| 2026.01.12 | ₩122,405 | ₩122,826 | ₩122,331 | ₩122,779 | +0.31% | 156.3만 |
|---|
| 2026.01.09 | ₩121,763 | ₩122,151 | ₩121,629 | ₩122,057 | +0.24% | 126.3만 |
|---|
| 2026.01.08 | ₩120,948 | ₩121,629 | ₩120,881 | ₩121,589 | +0.53% | 137.6만 |
|---|
| 2026.01.07 | ₩121,696 | ₩121,696 | ₩121,081 | ₩121,162 | -0.44% | 123.7만 |
|---|
| 2026.01.06 | ₩122,471 | ₩122,621 | ₩122,024 | ₩122,044 | -0.35% | 141.2만 |
|---|
| 2026.01.05 | ₩121,215 | ₩122,097 | ₩120,894 | ₩122,057 | +0.69% | 157.3만 |
|---|
| 2026.01.02 | ₩121,349 | ₩121,496 | ₩120,948 | ₩121,496 | +0.12% | 141.9만 |
|---|
| 2025.12.31 | ₩120,534 | ₩120,594 | ₩120,086 | ₩120,280 | -0.21% | 114.6만 |
|---|
| 2025.12.30 | ₩120,894 | ₩121,048 | ₩120,714 | ₩120,814 | -0.07% | 113.8만 |
|---|
| 2025.12.29 | ₩120,413 | ₩120,587 | ₩120,199 | ₩120,493 | +0.07% | 106.6만 |
|---|
| 2025.12.26 | ₩120,600 | ₩120,721 | ₩120,413 | ₩120,721 | +0.10% | 80.5만 |
|---|
| 2025.12.24 | ₩120,574 | ₩120,674 | ₩120,460 | ₩120,574 | 0.00% | 71.8만 |
|---|
| 2025.12.23 | ₩120,179 | ₩120,547 | ₩120,146 | ₩120,507 | +0.27% | 158.7만 |
|---|
| 2025.12.22 | ₩119,398 | ₩119,745 | ₩119,331 | ₩119,692 | +0.25% | 119.2만 |
|---|
| 2025.12.19 | ₩119,090 | ₩119,605 | ₩118,970 | ₩119,224 | +0.11% | 119.9만 |
|---|
| 2025.12.18 | ₩119,899 | ₩120,266 | ₩119,558 | ₩119,785 | -0.09% | 100.9만 |
|---|
| 2025.12.17 | ₩119,545 | ₩119,745 | ₩119,097 | ₩119,104 | -0.37% | 113.2만 |
|---|
| 2025.12.16 | ₩119,919 | ₩119,986 | ₩119,130 | ₩119,277 | -0.53% | 103.2만 |
|---|
| 2025.12.15 | ₩120,453 | ₩120,453 | ₩119,925 | ₩120,266 | -0.16% | 100.2만 |
|---|
| 2025.12.12 | ₩120,026 | ₩120,106 | ₩118,922 | ₩119,438 | -0.49% | 106.1만 |
|---|
| 2025.12.11 | ₩119,504 | ₩120,046 | ₩119,398 | ₩119,892 | +0.32% | 133만 |
|---|
| 2025.12.10 | ₩118,195 | ₩119,251 | ₩118,128 | ₩119,104 | +0.77% | 107.7만 |
|---|
| 2025.12.09 | ₩117,968 | ₩118,275 | ₩117,787 | ₩117,861 | -0.09% | 174.4만 |
|---|
| 2025.12.08 | ₩118,302 | ₩118,302 | ₩117,647 | ₩117,771 | -0.45% | 79.3만 |
|---|
| 2025.12.05 | ₩118,622 | ₩118,836 | ₩118,141 | ₩118,221 | -0.34% | 106.9만 |
|---|
| 2025.12.04 | ₩118,275 | ₩118,522 | ₩118,061 | ₩118,248 | -0.02% | 77만 |
|---|
| 2025.12.03 | ₩117,607 | ₩117,914 | ₩117,460 | ₩117,887 | +0.24% | 80.1만 |
|---|
| 2025.12.02 | ₩117,607 | ₩117,632 | ₩117,132 | ₩117,486 | -0.10% | 79.4만 |
|---|
| 2025.12.01 | ₩117,339 | ₩117,540 | ₩116,918 | ₩116,992 | -0.30% | 99.2만 |
|---|
| 2025.11.28 | ₩116,805 | ₩117,293 | ₩116,705 | ₩117,233 | +0.37% | 60.6만 |
|---|
| 2025.11.26 | ₩116,297 | ₩117,092 | ₩116,240 | ₩116,925 | +0.54% | 85.1만 |
|---|
| 2025.11.25 | ₩115,161 | ₩115,960 | ₩114,961 | ₩115,856 | +0.60% | 81.8만 |
|---|
| 2025.11.24 | ₩114,332 | ₩114,680 | ₩114,092 | ₩114,520 | +0.16% | 114.4만 |
|---|
| 2025.11.21 | ₩113,865 | ₩114,747 | ₩113,544 | ₩114,533 | +0.59% | 117.4만 |
|---|
| 2025.11.20 | ₩114,773 | ₩114,974 | ₩113,076 | ₩113,103 | -1.46% | 161.4만 |
|---|
| 2025.11.19 | ₩114,533 | ₩114,894 | ₩113,911 | ₩114,279 | -0.22% | 115.5만 |
|---|
| 2025.11.18 | ₩114,426 | ₩115,041 | ₩114,065 | ₩114,814 | +0.34% | 130.6만 |
|---|
| 2025.11.17 | ₩116,177 | ₩116,497 | ₩115,188 | ₩115,522 | -0.56% | 109.1만 |
|---|
| 2025.11.14 | ₩116,698 | ₩117,172 | ₩116,484 | ₩117,019 | +0.27% | 89.1만 |
|---|
| 2025.11.13 | ₩117,968 | ₩118,088 | ₩117,005 | ₩117,099 | -0.74% | 120.1만 |
|---|
| 2025.11.12 | ₩117,553 | ₩118,041 | ₩117,527 | ₩117,968 | +0.35% | 86.9만 |
|---|
| 2025.11.11 | ₩116,738 | ₩117,353 | ₩116,738 | ₩117,192 | +0.39% | 75.2만 |
|---|
| 2025.11.10 | ₩115,869 | ₩116,455 | ₩115,575 | ₩116,377 | +0.44% | 78.6만 |
|---|
| 2025.11.07 | ₩114,212 | ₩115,067 | ₩113,938 | ₩115,067 | +0.75% | 86만 |
|---|
| 2025.11.06 | ₩114,880 | ₩114,920 | ₩114,246 | ₩114,626 | -0.22% | 84만 |
|---|
| 2025.11.05 | ₩113,678 | ₩114,439 | ₩113,624 | ₩114,279 | +0.53% | 79.7만 |
|---|
| 2025.11.04 | ₩113,290 | ₩113,764 | ₩113,049 | ₩113,255 | -0.03% | 76.4만 |
|---|
| 2025.11.03 | ₩113,925 | ₩114,159 | ₩113,671 | ₩114,092 | +0.15% | 84.3만 |
|---|
| 2025.10.31 | ₩114,052 | ₩114,052 | ₩113,544 | ₩113,905 | -0.13% | 71.2만 |
|---|
| 2025.10.30 | ₩114,252 | ₩114,733 | ₩114,117 | ₩114,373 | +0.11% | 76.1만 |
|---|
| 2025.10.29 | ₩115,402 | ₩115,448 | ₩114,319 | ₩114,733 | -0.58% | 110.6만 |
|---|
| 2025.10.28 | ₩114,894 | ₩115,396 | ₩114,673 | ₩115,182 | +0.25% | 83.8만 |
|---|
| 2025.10.27 | ₩114,880 | ₩115,094 | ₩114,725 | ₩115,067 | +0.16% | 79.3만 |
|---|
| 2025.10.24 | ₩114,426 | ₩114,546 | ₩114,226 | ₩114,386 | -0.04% | 65.4만 |
|---|
| 2025.10.23 | ₩114,212 | ₩114,379 | ₩113,865 | ₩114,239 | +0.02% | 58만 |
|---|
| 2025.10.22 | ₩113,531 | ₩113,851 | ₩113,196 | ₩113,664 | +0.12% | 73.5만 |
|---|
| 2025.10.21 | ₩113,678 | ₩113,724 | ₩113,330 | ₩113,358 | -0.28% | 78.7만 |
|---|
| 2025.10.20 | ₩113,771 | ₩114,184 | ₩113,731 | ₩114,119 | +0.31% | 77.8만 |
|---|
| 2025.10.17 | ₩112,969 | ₩113,544 | ₩112,856 | ₩113,424 | +0.40% | 103만 |
|---|
| 2025.10.16 | ₩113,477 | ₩113,878 | ₩113,043 | ₩113,357 | -0.11% | 110.2만 |
|---|
| 2025.10.15 | ₩112,715 | ₩113,070 | ₩112,208 | ₩112,862 | +0.13% | 66.2만 |
|---|
| 2025.10.14 | ₩111,472 | ₩112,722 | ₩111,352 | ₩112,408 | +0.84% | 68.4만 |
|---|
| 2025.10.13 | ₩111,606 | ₩112,047 | ₩111,493 | ₩111,847 | +0.22% | 65.1만 |
|---|
| 2025.10.10 | ₩112,562 | ₩112,782 | ₩110,717 | ₩110,818 | -1.55% | 138.6만 |
|---|