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 | ₩134,012 | ₩134,520 | ₩133,825 | ₩134,520 | +0.38% | 129.4만 |
| 2026.10.08 | ₩133,190 | ₩133,761 | ₩132,796 | ₩133,718 | +0.40% | 74.9만 |
| 2026.10.07 | ₩133,832 | ₩134,119 | ₩133,502 | ₩133,945 | +0.08% | 130만 |
| 2026.10.06 | ₩135,482 | ₩135,879 | ₩135,335 | ₩135,442 | -0.03% | 79.6만 |
| 2026.10.05 | ₩134,473 | ₩135,275 | ₩134,173 | ₩135,081 | +0.45% | 93.6만 |
| 2026.10.02 | ₩133,798 | ₩134,346 | ₩133,451 | ₩134,293 | +0.37% | 83.5만 |
| 2026.10.01 | ₩134,106 | ₩134,132 | ₩132,709 | ₩133,397 | -0.53% | 129.8만 |
| 2026.09.30 | ₩136,150 | ₩136,204 | ₩134,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,148 |
| -0.74% |
| 69.5만 |
| 2026.09.29 | ₩135,963 | ₩136,217 | ₩135,182 | ₩135,883 | -0.06% | 91.6만 |
|---|
| 2026.09.28 | ₩137,273 | ₩137,754 | ₩136,738 | ₩137,166 | -0.08% | 74.6만 |
|---|
| 2026.09.25 | ₩137,219 | ₩137,727 | ₩136,832 | ₩137,661 | +0.32% | 68만 |
|---|
| 2026.09.24 | ₩136,698 | ₩137,006 | ₩136,003 | ₩136,551 | -0.11% | 71.3만 |
|---|
| 2026.09.23 | ₩137,714 | ₩137,741 | ₩136,432 | ₩136,672 | -0.76% | 115.7만 |
|---|
| 2026.09.22 | ₩139,077 | ₩139,204 | ₩138,249 | ₩138,890 | -0.13% | 104.7만 |
|---|
| 2026.09.21 | ₩139,144 | ₩139,251 | ₩138,656 | ₩138,997 | -0.11% | 119.8만 |
|---|
| 2026.09.18 | ₩137,848 | ₩137,968 | ₩137,453 | ₩137,821 | -0.02% | 119.2만 |
|---|
| 2026.09.17 | ₩140,547 | ₩140,674 | ₩140,186 | ₩140,547 | 0.00% | 59.4만 |
|---|
| 2026.09.16 | ₩140,333 | ₩140,427 | ₩138,315 | ₩139,010 | -0.94% | 82.9만 |
|---|
| 2026.09.15 | ₩139,946 | ₩140,066 | ₩139,545 | ₩140,039 | +0.07% | 81.9만 |
|---|
| 2026.09.14 | ₩140,694 | ₩141,362 | ₩140,280 | ₩140,774 | +0.06% | 73.2만 |
|---|
| 2026.09.11 | ₩141,416 | ₩141,496 | ₩140,841 | ₩141,122 | -0.21% | 65.6만 |
|---|
| 2026.09.10 | ₩140,440 | ₩140,594 | ₩139,799 | ₩139,959 | -0.34% | 86.2만 |
|---|
| 2026.09.09 | ₩141,656 | ₩141,656 | ₩140,669 | ₩140,788 | -0.61% | 79.9만 |
|---|
| 2026.09.08 | ₩142,458 | ₩142,552 | ₩141,870 | ₩141,924 | -0.38% | 72.8만 |
|---|
| 2026.09.04 | ₩142,712 | ₩143,360 | ₩142,659 | ₩143,033 | +0.22% | 80.7만 |
|---|
| 2026.09.03 | ₩142,819 | ₩143,375 | ₩142,512 | ₩143,166 | +0.24% | 95.9만 |
|---|
| 2026.09.02 | ₩140,961 | ₩141,544 | ₩140,921 | ₩141,456 | +0.35% | 77.9만 |
|---|
| 2026.09.01 | ₩140,975 | ₩141,463 | ₩140,320 | ₩140,601 | -0.27% | 90.9만 |
|---|
| 2026.08.31 | ₩141,042 | ₩141,142 | ₩140,367 | ₩140,547 | -0.35% | 89.3만 |
|---|
| 2026.08.28 | ₩141,242 | ₩141,362 | ₩140,073 | ₩140,427 | -0.58% | 74.1만 |
|---|
| 2026.08.27 | ₩140,574 | ₩140,601 | ₩139,952 | ₩140,427 | -0.10% | 115.2만 |
|---|
| 2026.08.26 | ₩141,463 | ₩141,683 | ₩141,102 | ₩141,122 | -0.24% | 83.8만 |
|---|
| 2026.08.25 | ₩140,828 | ₩141,596 | ₩140,687 | ₩141,536 | +0.50% | 83.6만 |
|---|
| 2026.08.24 | ₩140,413 | ₩140,667 | ₩140,260 | ₩140,547 | +0.10% | 71.9만 |
|---|
| 2026.08.21 | ₩140,520 | ₩140,821 | ₩140,427 | ₩140,654 | +0.10% | 85.6만 |
|---|
| 2026.08.20 | ₩139,304 | ₩139,866 | ₩139,064 | ₩139,237 | -0.05% | 65.7만 |
|---|
| 2026.08.19 | ₩140,146 | ₩140,186 | ₩139,304 | ₩139,531 | -0.44% | 69.6만 |
|---|
| 2026.08.18 | ₩139,478 | ₩139,719 | ₩138,877 | ₩138,957 | -0.37% | 70.8만 |
|---|
| 2026.08.17 | ₩139,705 | ₩140,046 | ₩139,404 | ₩139,545 | -0.11% | 75.3만 |
|---|
| 2026.08.14 | ₩139,959 | ₩140,166 | ₩139,698 | ₩139,825 | -0.10% | 81.3만 |
|---|
| 2026.08.13 | ₩139,812 | ₩140,079 | ₩139,605 | ₩139,799 | -0.01% | 78.7만 |
|---|
| 2026.08.12 | ₩139,906 | ₩139,986 | ₩139,545 | ₩139,772 | -0.10% | 75.6만 |
|---|
| 2026.08.11 | ₩139,972 | ₩140,153 | ₩139,257 | ₩139,451 | -0.37% | 70.9만 |
|---|
| 2026.08.10 | ₩139,759 | ₩139,932 | ₩139,518 | ₩139,772 | +0.01% | 98만 |
|---|
| 2026.08.07 | ₩140,721 | ₩140,721 | ₩140,093 | ₩140,387 | -0.24% | 75만 |
|---|
| 2026.08.06 | ₩139,959 | ₩139,999 | ₩139,291 | ₩139,491 | -0.33% | 76.5만 |
|---|
| 2026.08.05 | ₩139,719 | ₩139,745 | ₩139,184 | ₩139,211 | -0.36% | 76.6만 |
|---|
| 2026.08.04 | ₩139,024 | ₩139,491 | ₩138,736 | ₩139,278 | +0.18% | 80.2만 |
|---|
| 2026.08.03 | ₩138,649 | ₩138,703 | ₩138,289 | ₩138,649 | 0.00% | 80.6만 |
|---|
| 2026.07.31 | ₩138,302 | ₩138,529 | ₩137,139 | ₩138,396 | +0.07% | 84.4만 |
|---|
| 2026.07.30 | ₩137,727 | ₩139,104 | ₩137,473 | ₩139,104 | +1.00% | 66.5만 |
|---|
| 2026.07.29 | ₩136,819 | ₩137,781 | ₩135,870 | ₩136,271 | -0.40% | 95만 |
|---|
| 2026.07.28 | ₩136,217 | ₩137,193 | ₩136,077 | ₩136,899 | +0.50% | 75.9만 |
|---|
| 2026.07.27 | ₩136,792 | ₩136,992 | ₩136,117 | ₩136,605 | -0.14% | 72만 |
|---|
| 2026.07.24 | ₩135,816 | ₩136,378 | ₩135,616 | ₩135,830 | +0.01% | 70만 |
|---|
| 2026.07.23 | ₩134,948 | ₩135,349 | ₩134,627 | ₩134,934 | -0.01% | 82.8만 |
|---|
| 2026.07.22 | ₩136,391 | ₩136,765 | ₩136,231 | ₩136,337 | -0.04% | 82.7만 |
|---|
| 2026.07.21 | ₩135,041 | ₩135,536 | ₩134,440 | ₩135,389 | +0.26% | 71.1만 |
|---|
| 2026.07.20 | ₩134,761 | ₩134,908 | ₩133,832 | ₩133,945 | -0.60% | 66.1만 |
|---|
| 2026.07.17 | ₩134,132 | ₩135,028 | ₩133,919 | ₩134,827 | +0.52% | 68.5만 |
|---|
| 2026.07.16 | ₩134,774 | ₩135,435 | ₩134,527 | ₩135,081 | +0.23% | 77.7만 |
|---|
| 2026.07.15 | ₩134,881 | ₩135,709 | ₩134,741 | ₩135,496 | +0.46% | 76.9만 |
|---|
| 2026.07.14 | ₩134,814 | ₩135,536 | ₩134,587 | ₩134,694 | -0.09% | 71.7만 |
|---|
| 2026.07.13 | ₩134,413 | ₩134,634 | ₩133,618 | ₩133,718 | -0.52% | 83.8만 |
|---|
| 2026.07.10 | ₩133,932 | ₩134,527 | ₩133,651 | ₩134,400 | +0.35% | 89.7만 |
|---|
| 2026.07.09 | ₩133,170 | ₩133,625 | ₩132,983 | ₩133,331 | +0.12% | 76.7만 |
|---|
| 2026.07.08 | ₩132,890 | ₩133,103 | ₩132,008 | ₩133,063 | +0.13% | 132.6만 |
|---|
| 2026.07.07 | ₩134,266 | ₩134,520 | ₩133,324 | ₩133,598 | -0.50% | 71.2만 |
|---|
| 2026.07.06 | ₩133,571 | ₩134,046 | ₩133,384 | ₩134,019 | +0.34% | 110.1만 |
|---|
| 2026.07.02 | ₩132,716 | ₩133,438 | ₩131,968 | ₩132,662 | -0.04% | 85.5만 |
|---|
| 2026.07.01 | ₩130,284 | ₩131,186 | ₩130,230 | ₩130,738 | +0.35% | 91.4만 |
|---|
| 2026.06.30 | ₩131,045 | ₩131,353 | ₩130,766 | ₩131,233 | +0.14% | 100.4만 |
|---|
| 2026.06.29 | ₩130,939 | ₩131,373 | ₩130,457 | ₩131,286 | +0.27% | 78.3만 |
|---|
| 2026.06.26 | ₩130,765 | ₩131,359 | ₩130,538 | ₩130,711 | -0.04% | 93.5만 |
|---|
| 2026.06.25 | ₩131,206 | ₩131,607 | ₩130,618 | ₩131,099 | -0.08% | 97.1만 |
|---|
| 2026.06.24 | ₩130,594 | ₩130,885 | ₩130,129 | ₩130,498 | -0.07% | 129.9만 |
|---|
| 2026.06.23 | ₩131,186 | ₩131,914 | ₩131,152 | ₩131,286 | +0.08% | 211.5만 |
|---|
| 2026.06.22 | ₩132,642 | ₩133,237 | ₩132,642 | ₩132,916 | +0.21% | 102.2만 |
|---|
| 2026.06.18 | ₩133,030 | ₩133,197 | ₩132,549 | ₩132,649 | -0.29% | 81.2만 |
|---|
| 2026.06.17 | ₩135,870 | ₩136,251 | ₩134,039 | ₩134,306 | -1.15% | 89.7만 |
|---|
| 2026.06.16 | ₩135,696 | ₩136,097 | ₩135,429 | ₩135,616 | -0.06% | 86.4만 |
|---|
| 2026.06.15 | ₩136,030 | ₩136,244 | ₩135,061 | ₩135,255 | -0.57% | 96.1만 |
|---|
| 2026.06.12 | ₩134,293 | ₩135,068 | ₩133,999 | ₩134,761 | +0.35% | 88.4만 |
|---|
| 2026.06.11 | ₩131,954 | ₩134,199 | ₩131,553 | ₩134,039 | +1.58% | 105만 |
|---|
| 2026.06.10 | ₩131,767 | ₩132,368 | ₩130,979 | ₩130,992 | -0.59% | 79.5만 |
|---|
| 2026.06.09 | ₩132,743 | ₩133,063 | ₩130,444 | ₩131,941 | -0.60% | 100.8만 |
|---|
| 2026.06.08 | ₩131,834 | ₩132,262 | ₩131,219 | ₩131,353 | -0.36% | 87.9만 |
|---|
| 2026.06.05 | ₩132,703 | ₩132,916 | ₩130,685 | ₩131,032 | -1.26% | 110.7만 |
|---|
| 2026.06.04 | ₩133,531 | ₩133,772 | ₩133,260 | ₩133,678 | +0.11% | 62.7만 |
|---|
| 2026.06.03 | ₩133,585 | ₩133,638 | ₩132,836 | ₩132,863 | -0.54% | 84.8만 |
|---|
| 2026.06.02 | ₩133,438 | ₩134,332 | ₩133,438 | ₩134,213 | +0.58% | 106.3만 |
|---|
| 2026.06.01 | ₩133,043 | ₩133,678 | ₩132,596 | ₩133,197 | +0.12% | 122.8만 |
|---|
| 2026.05.29 | ₩134,026 | ₩134,306 | ₩133,518 | ₩133,665 | -0.27% | 91.8만 |
|---|
| 2026.05.28 | ₩133,257 | ₩134,012 | ₩133,037 | ₩133,705 | +0.34% | 78.4만 |
|---|
| 2026.05.27 | ₩134,440 | ₩134,680 | ₩134,119 | ₩134,333 | -0.08% | 126만 |
|---|
| 2026.05.26 | ₩134,734 | ₩135,095 | ₩134,199 | ₩134,533 | -0.15% | 77.4만 |
|---|
| 2026.05.22 | ₩133,618 | ₩133,838 | ₩133,184 | ₩133,317 | -0.23% | 81만 |
|---|
| 2026.05.21 | ₩132,729 | ₩134,279 | ₩132,395 | ₩133,838 | +0.84% | 159.1만 |
|---|
| 2026.05.20 | ₩132,115 | ₩133,745 | ₩131,927 | ₩133,478 | +1.03% | 95.6만 |
|---|
| 2026.05.19 | ₩131,814 | ₩132,462 | ₩131,601 | ₩131,821 | +0.01% | 85.7만 |
|---|
| 2026.05.18 | ₩132,074 | ₩132,689 | ₩131,821 | ₩132,689 | +0.47% | 85.1만 |
|---|
| 2026.05.15 | ₩131,714 | ₩131,780 | ₩131,126 | ₩131,326 | -0.29% | 79만 |
|---|
| 2026.05.14 | ₩133,264 | ₩133,460 | ₩132,970 | ₩133,063 | -0.15% | 82.5만 |
|---|
| 2026.05.13 | ₩132,449 | ₩133,277 | ₩132,375 | ₩133,090 | +0.48% | 83.2만 |
|---|
| 2026.05.12 | ₩132,489 | ₩132,997 | ₩131,914 | ₩132,850 | +0.27% | 110만 |
|---|
| 2026.05.11 | ₩133,571 | ₩133,972 | ₩133,344 | ₩133,491 | -0.06% | 87만 |
|---|
| 2026.05.08 | ₩133,250 | ₩133,384 | ₩132,850 | ₩133,184 | -0.05% | 96.5만 |
|---|
| 2026.05.07 | ₩134,333 | ₩134,333 | ₩132,181 | ₩132,288 | -1.52% | 93.1만 |
|---|
| 2026.05.06 | ₩133,965 | ₩134,333 | ₩133,772 | ₩134,199 | +0.17% | 92.5만 |
|---|
| 2026.05.05 | ₩131,299 | ₩131,700 | ₩130,912 | ₩131,513 | +0.16% | 127.2만 |
|---|
| 2026.05.04 | ₩130,965 | ₩131,286 | ₩129,869 | ₩130,190 | -0.59% | 105.5만 |
|---|
| 2026.05.01 | ₩132,288 | ₩132,829 | ₩131,834 | ₩131,861 | -0.32% | 96.9만 |
|---|
| 2026.04.30 | ₩130,671 | ₩132,362 | ₩130,564 | ₩132,168 | +1.15% | 97.8만 |
|---|
| 2026.04.29 | ₩130,097 | ₩130,257 | ₩129,081 | ₩129,468 | -0.48% | 91.2만 |
|---|
| 2026.04.28 | ₩130,685 | ₩130,885 | ₩130,351 | ₩130,738 | +0.04% | 61.2만 |
|---|
| 2026.04.27 | ₩130,805 | ₩131,079 | ₩130,317 | ₩130,391 | -0.32% | 84.5만 |
|---|
| 2026.04.24 | ₩130,591 | ₩131,099 | ₩130,177 | ₩130,818 | +0.17% | 88.8만 |
|---|
| 2026.04.23 | ₩130,912 | ₩131,286 | ₩129,268 | ₩130,377 | -0.41% | 114만 |
|---|
| 2026.04.22 | ₩131,834 | ₩131,834 | ₩131,045 | ₩131,326 | -0.39% | 75.9만 |
|---|
| 2026.04.21 | ₩132,743 | ₩132,956 | ₩130,925 | ₩131,005 | -1.31% | 78.9만 |
|---|
| 2026.04.20 | ₩133,050 | ₩133,344 | ₩132,596 | ₩133,331 | +0.21% | 84.4만 |
|---|
| 2026.04.17 | ₩133,812 | ₩134,320 | ₩133,531 | ₩133,705 | -0.08% | 116만 |
|---|
| 2026.04.16 | ₩132,970 | ₩133,037 | ₩132,081 | ₩132,449 | -0.39% | 148.3만 |
|---|
| 2026.04.15 | ₩132,970 | ₩133,010 | ₩132,596 | ₩132,836 | -0.10% | 85.3만 |
|---|
| 2026.04.14 | ₩132,649 | ₩133,117 | ₩132,435 | ₩132,943 | +0.22% | 93만 |
|---|
| 2026.04.13 | ₩130,685 | ₩132,368 | ₩130,484 | ₩132,328 | +1.26% | 87.5만 |
|---|
| 2026.04.10 | ₩131,874 | ₩132,061 | ₩131,146 | ₩131,513 | -0.27% | 85만 |
|---|
| 2026.04.09 | ₩130,404 | ₩131,700 | ₩130,244 | ₩131,206 | +0.61% | 96.1만 |
|---|
| 2026.04.08 | ₩131,540 | ₩131,540 | ₩130,397 | ₩131,273 | -0.20% | 129만 |
|---|
| 2026.04.07 | ₩126,809 | ₩127,611 | ₩125,914 | ₩127,611 | +0.63% | 118만 |
|---|
| 2026.04.06 | ₩126,876 | ₩127,531 | ₩126,876 | ₩127,410 | +0.42% | 95.4만 |
|---|
| 2026.04.02 | ₩125,199 | ₩127,143 | ₩125,072 | ₩126,836 | +1.31% | 136.6만 |
|---|
| 2026.04.01 | ₩127,050 | ₩127,591 | ₩126,502 | ₩126,969 | -0.06% | 148.4만 |
|---|
| 2026.03.31 | ₩124,136 | ₩126,021 | ₩123,629 | ₩125,940 | +1.45% | 154.3만 |
|---|
| 2026.03.30 | ₩123,000 | ₩123,562 | ₩122,105 | ₩122,573 | -0.35% | 106.5만 |
|---|
| 2026.03.27 | ₩122,479 | ₩123,341 | ₩121,858 | ₩122,199 | -0.23% | 222.4만 |
|---|
| 2026.03.26 | ₩123,709 | ₩124,470 | ₩122,646 | ₩122,680 | -0.83% | 95만 |
|---|
| 2026.03.25 | ₩124,931 | ₩125,352 | ₩124,243 | ₩124,885 | -0.04% | 91만 |
|---|
| 2026.03.24 | ₩122,225 | ₩123,655 | ₩122,052 | ₩123,094 | +0.71% | 128.4만 |
|---|
| 2026.03.23 | ₩122,920 | ₩124,771 | ₩122,573 | ₩123,602 | +0.55% | 174.5만 |
|---|
| 2026.03.20 | ₩123,923 | ₩123,923 | ₩120,568 | ₩121,089 | -2.29% | 160.9만 |
|---|
| 2026.03.19 | ₩123,562 | ₩125,874 | ₩123,361 | ₩125,246 | +1.36% | 142.4만 |
|---|
| 2026.03.18 | ₩126,756 | ₩126,796 | ₩125,326 | ₩125,419 | -1.05% | 123.4만 |
|---|
| 2026.03.17 | ₩127,691 | ₩127,905 | ₩127,150 | ₩127,290 | -0.31% | 89.8만 |
|---|
| 2026.03.16 | ₩125,854 | ₩126,809 | ₩125,780 | ₩126,528 | +0.54% | 111.5만 |
|---|
| 2026.03.13 | ₩125,760 | ₩126,415 | ₩124,156 | ₩124,364 | -1.11% | 167만 |
|---|
| 2026.03.12 | ₩126,408 | ₩126,408 | ₩125,058 | ₩125,486 | -0.73% | 107.7만 |
|---|
| 2026.03.11 | ₩127,237 | ₩127,940 | ₩126,869 | ₩127,651 | +0.33% | 91.5만 |
|---|
| 2026.03.10 | ₩127,811 | ₩129,402 | ₩127,410 | ₩127,704 | -0.08% | 129.2만 |
|---|
| 2026.03.09 | ₩124,711 | ₩127,611 | ₩124,043 | ₩127,263 | +2.05% | 210.3만 |
|---|
| 2026.03.06 | ₩125,446 | ₩126,863 | ₩124,965 | ₩126,422 | +0.78% | 163.7만 |
|---|
| 2026.03.05 | ₩128,179 | ₩128,647 | ₩126,373 | ₩127,344 | -0.65% | 240.3만 |
|---|
| 2026.03.04 | ₩129,014 | ₩129,904 | ₩128,600 | ₩129,749 | +0.57% | 204.8만 |
|---|
| 2026.03.03 | ₩127,878 | ₩129,463 | ₩126,248 | ₩128,921 | +0.82% | 485.8만 |
|---|
| 2026.03.02 | ₩132,302 | ₩133,451 | ₩132,128 | ₩132,970 | +0.51% | 205.2만 |
|---|
| 2026.02.27 | ₩135,308 | ₩135,663 | ₩134,928 | ₩135,095 | -0.16% | 134.2만 |
|---|
| 2026.02.26 | ₩135,389 | ₩135,521 | ₩134,594 | ₩135,442 | +0.04% | 148.8만 |
|---|
| 2026.02.25 | ₩135,255 | ₩135,923 | ₩134,948 | ₩135,776 | +0.39% | 120.9만 |
|---|
| 2026.02.24 | ₩133,919 | ₩134,640 | ₩133,718 | ₩134,413 | +0.37% | 159.7만 |
|---|
| 2026.02.23 | ₩134,640 | ₩135,081 | ₩133,825 | ₩134,199 | -0.33% | 175.3만 |
|---|
| 2026.02.20 | ₩132,930 | ₩134,393 | ₩132,930 | ₩134,386 | +1.10% | 183.5만 |
|---|
| 2026.02.19 | ₩132,529 | ₩133,090 | ₩132,188 | ₩133,050 | +0.39% | 139만 |
|---|
| 2026.02.18 | ₩133,384 | ₩133,798 | ₩132,876 | ₩133,144 | -0.18% | 170.9만 |
|---|
| 2026.02.17 | ₩132,449 | ₩133,103 | ₩131,607 | ₩133,010 | +0.42% | 165.8만 |
|---|
| 2026.02.13 | ₩132,429 | ₩133,083 | ₩131,767 | ₩132,930 | +0.38% | 188.4만 |
|---|
| 2026.02.12 | ₩134,193 | ₩134,373 | ₩132,649 | ₩133,037 | -0.86% | 230.7만 |
|---|
| 2026.02.11 | ₩133,665 | ₩133,972 | ₩132,890 | ₩133,745 | +0.06% | 180.7만 |
|---|
| 2026.02.10 | ₩133,103 | ₩133,182 | ₩132,515 | ₩132,662 | -0.33% | 166만 |
|---|
| 2026.02.09 | ₩131,593 | ₩132,676 | ₩131,420 | ₩132,475 | +0.67% | 189.5만 |
|---|
| 2026.02.06 | ₩130,150 | ₩131,126 | ₩130,110 | ₩131,059 | +0.70% | 146.1만 |
|---|
| 2026.02.05 | ₩129,001 | ₩129,533 | ₩128,306 | ₩128,600 | -0.31% | 158만 |
|---|
| 2026.02.04 | ₩130,979 | ₩131,259 | ₩129,803 | ₩130,257 | -0.55% | 200.1만 |
|---|
| 2026.02.03 | ₩128,439 | ₩129,228 | ₩128,212 | ₩129,174 | +0.57% | 184.1만 |
|---|
| 2026.02.02 | ₩127,277 | ₩127,998 | ₩127,183 | ₩127,905 | +0.49% | 156.8만 |
|---|
| 2026.01.30 | ₩128,145 | ₩128,306 | ₩126,515 | ₩127,143 | -0.78% | 145.9만 |
|---|
| 2026.01.29 | ₩129,148 | ₩129,402 | ₩127,437 | ₩128,787 | -0.28% | 232.2만 |
|---|
| 2026.01.28 | ₩127,611 | ₩127,825 | ₩126,889 | ₩127,557 | -0.04% | 176.7만 |
|---|
| 2026.01.27 | ₩127,384 | ₩128,520 | ₩127,357 | ₩128,279 | +0.70% | 224.3만 |
|---|
| 2026.01.26 | ₩126,128 | ₩126,502 | ₩125,987 | ₩126,061 | -0.05% | 136.9만 |
|---|
| 2026.01.23 | ₩124,337 | ₩125,366 | ₩124,176 | ₩125,326 | +0.80% | 125.6만 |
|---|
| 2026.01.22 | ₩124,377 | ₩124,842 | ₩124,188 | ₩124,617 | +0.19% | 117.2만 |
|---|
| 2026.01.21 | ₩123,268 | ₩124,176 | ₩122,894 | ₩123,936 | +0.54% | 195.6만 |
|---|
| 2026.01.20 | ₩122,960 | ₩123,441 | ₩122,599 | ₩122,760 | -0.16% | 157.7만 |
|---|
| 2026.01.16 | ₩123,802 | ₩123,876 | ₩123,357 | ₩123,816 | +0.01% | 122.6만 |
|---|
| 2026.01.15 | ₩123,869 | ₩124,083 | ₩123,562 | ₩123,749 | -0.10% | 127.5만 |
|---|
| 2026.01.14 | ₩123,188 | ₩123,735 | ₩123,107 | ₩123,735 | +0.44% | 112.3만 |
|---|
| 2026.01.13 | ₩122,987 | ₩122,987 | ₩122,339 | ₩122,693 | -0.24% | 146.8만 |
|---|
| 2026.01.12 | ₩122,399 | ₩122,820 | ₩122,326 | ₩122,773 | +0.31% | 156.3만 |
|---|
| 2026.01.09 | ₩121,758 | ₩122,145 | ₩121,624 | ₩122,052 | +0.24% | 126.3만 |
|---|
| 2026.01.08 | ₩120,942 | ₩121,624 | ₩120,876 | ₩121,584 | +0.53% | 137.6만 |
|---|
| 2026.01.07 | ₩121,691 | ₩121,691 | ₩121,076 | ₩121,156 | -0.44% | 123.7만 |
|---|
| 2026.01.06 | ₩122,466 | ₩122,616 | ₩122,018 | ₩122,038 | -0.35% | 141.2만 |
|---|
| 2026.01.05 | ₩121,210 | ₩122,092 | ₩120,889 | ₩122,052 | +0.69% | 157.3만 |
|---|
| 2026.01.02 | ₩121,343 | ₩121,490 | ₩120,942 | ₩121,490 | +0.12% | 141.9만 |
|---|
| 2025.12.31 | ₩120,528 | ₩120,588 | ₩120,080 | ₩120,274 | -0.21% | 114.6만 |
|---|
| 2025.12.30 | ₩120,889 | ₩121,043 | ₩120,709 | ₩120,809 | -0.07% | 113.8만 |
|---|
| 2025.12.29 | ₩120,408 | ₩120,582 | ₩120,194 | ₩120,488 | +0.07% | 106.6만 |
|---|
| 2025.12.26 | ₩120,595 | ₩120,715 | ₩120,408 | ₩120,715 | +0.10% | 80.5만 |
|---|
| 2025.12.24 | ₩120,568 | ₩120,668 | ₩120,455 | ₩120,568 | 0.00% | 71.8만 |
|---|
| 2025.12.23 | ₩120,174 | ₩120,541 | ₩120,141 | ₩120,501 | +0.27% | 158.7만 |
|---|
| 2025.12.22 | ₩119,392 | ₩119,740 | ₩119,325 | ₩119,686 | +0.25% | 119.2만 |
|---|
| 2025.12.19 | ₩119,085 | ₩119,599 | ₩118,965 | ₩119,218 | +0.11% | 119.9만 |
|---|
| 2025.12.18 | ₩119,893 | ₩120,261 | ₩119,553 | ₩119,780 | -0.09% | 100.9만 |
|---|
| 2025.12.17 | ₩119,539 | ₩119,740 | ₩119,092 | ₩119,098 | -0.37% | 113.2만 |
|---|
| 2025.12.16 | ₩119,913 | ₩119,980 | ₩119,125 | ₩119,272 | -0.53% | 103.2만 |
|---|
| 2025.12.15 | ₩120,448 | ₩120,448 | ₩119,920 | ₩120,261 | -0.16% | 100.2만 |
|---|
| 2025.12.12 | ₩120,020 | ₩120,100 | ₩118,916 | ₩119,432 | -0.49% | 106.1만 |
|---|
| 2025.12.11 | ₩119,499 | ₩120,040 | ₩119,392 | ₩119,887 | +0.32% | 133만 |
|---|
| 2025.12.10 | ₩118,189 | ₩119,245 | ₩118,123 | ₩119,098 | +0.77% | 107.7만 |
|---|
| 2025.12.09 | ₩117,962 | ₩118,270 | ₩117,782 | ₩117,855 | -0.09% | 174.4만 |
|---|
| 2025.12.08 | ₩118,296 | ₩118,296 | ₩117,642 | ₩117,766 | -0.45% | 79.3만 |
|---|
| 2025.12.05 | ₩118,617 | ₩118,831 | ₩118,136 | ₩118,216 | -0.34% | 106.9만 |
|---|
| 2025.12.04 | ₩118,270 | ₩118,517 | ₩118,056 | ₩118,243 | -0.02% | 77만 |
|---|
| 2025.12.03 | ₩117,601 | ₩117,909 | ₩117,454 | ₩117,882 | +0.24% | 80.1만 |
|---|
| 2025.12.02 | ₩117,601 | ₩117,627 | ₩117,127 | ₩117,481 | -0.10% | 79.4만 |
|---|
| 2025.12.01 | ₩117,334 | ₩117,535 | ₩116,913 | ₩116,987 | -0.30% | 99.2만 |
|---|
| 2025.11.28 | ₩116,800 | ₩117,287 | ₩116,699 | ₩117,227 | +0.37% | 60.6만 |
|---|
| 2025.11.26 | ₩116,292 | ₩117,087 | ₩116,234 | ₩116,920 | +0.54% | 85.1만 |
|---|
| 2025.11.25 | ₩115,156 | ₩115,955 | ₩114,955 | ₩115,851 | +0.60% | 81.8만 |
|---|
| 2025.11.24 | ₩114,327 | ₩114,675 | ₩114,087 | ₩114,514 | +0.16% | 114.4만 |
|---|
| 2025.11.21 | ₩113,860 | ₩114,742 | ₩113,539 | ₩114,528 | +0.59% | 117.4만 |
|---|
| 2025.11.20 | ₩114,768 | ₩114,969 | ₩113,071 | ₩113,098 | -1.46% | 161.4만 |
|---|
| 2025.11.19 | ₩114,528 | ₩114,889 | ₩113,906 | ₩114,274 | -0.22% | 115.5만 |
|---|
| 2025.11.18 | ₩114,421 | ₩115,036 | ₩114,060 | ₩114,808 | +0.34% | 130.6만 |
|---|
| 2025.11.17 | ₩116,172 | ₩116,492 | ₩115,183 | ₩115,517 | -0.56% | 109.1만 |
|---|
| 2025.11.14 | ₩116,693 | ₩117,167 | ₩116,479 | ₩117,013 | +0.27% | 89.1만 |
|---|
| 2025.11.13 | ₩117,962 | ₩118,083 | ₩117,000 | ₩117,094 | -0.74% | 120.1만 |
|---|
| 2025.11.12 | ₩117,548 | ₩118,036 | ₩117,521 | ₩117,962 | +0.35% | 86.9만 |
|---|
| 2025.11.11 | ₩116,733 | ₩117,348 | ₩116,733 | ₩117,187 | +0.39% | 75.2만 |
|---|
| 2025.11.10 | ₩115,864 | ₩116,449 | ₩115,570 | ₩116,372 | +0.44% | 78.6만 |
|---|
| 2025.11.07 | ₩114,207 | ₩115,062 | ₩113,933 | ₩115,062 | +0.75% | 86만 |
|---|
| 2025.11.06 | ₩114,875 | ₩114,915 | ₩114,240 | ₩114,621 | -0.22% | 84만 |
|---|
| 2025.11.05 | ₩113,672 | ₩114,434 | ₩113,619 | ₩114,274 | +0.53% | 79.7만 |
|---|
| 2025.11.04 | ₩113,285 | ₩113,759 | ₩113,044 | ₩113,250 | -0.03% | 76.4만 |
|---|
| 2025.11.03 | ₩113,920 | ₩114,154 | ₩113,666 | ₩114,087 | +0.15% | 84.3만 |
|---|
| 2025.10.31 | ₩114,047 | ₩114,047 | ₩113,539 | ₩113,900 | -0.13% | 71.2만 |
|---|
| 2025.10.30 | ₩114,247 | ₩114,728 | ₩114,112 | ₩114,367 | +0.11% | 76.1만 |
|---|
| 2025.10.29 | ₩115,396 | ₩115,443 | ₩114,314 | ₩114,728 | -0.58% | 110.6만 |
|---|
| 2025.10.28 | ₩114,889 | ₩115,391 | ₩114,668 | ₩115,177 | +0.25% | 83.8만 |
|---|
| 2025.10.27 | ₩114,875 | ₩115,089 | ₩114,720 | ₩115,062 | +0.16% | 79.3만 |
|---|
| 2025.10.24 | ₩114,421 | ₩114,541 | ₩114,220 | ₩114,381 | -0.04% | 65.4만 |
|---|
| 2025.10.23 | ₩114,207 | ₩114,374 | ₩113,860 | ₩114,234 | +0.02% | 58만 |
|---|
| 2025.10.22 | ₩113,525 | ₩113,846 | ₩113,191 | ₩113,659 | +0.12% | 73.5만 |
|---|
| 2025.10.21 | ₩113,672 | ₩113,719 | ₩113,325 | ₩113,353 | -0.28% | 78.7만 |
|---|
| 2025.10.20 | ₩113,766 | ₩114,179 | ₩113,726 | ₩114,113 | +0.31% | 77.8만 |
|---|
| 2025.10.17 | ₩112,964 | ₩113,539 | ₩112,851 | ₩113,419 | +0.40% | 103만 |
|---|
| 2025.10.16 | ₩113,472 | ₩113,873 | ₩113,038 | ₩113,352 | -0.11% | 110.2만 |
|---|
| 2025.10.15 | ₩112,710 | ₩113,064 | ₩112,202 | ₩112,857 | +0.13% | 66.2만 |
|---|
| 2025.10.14 | ₩111,467 | ₩112,717 | ₩111,347 | ₩112,403 | +0.84% | 68.4만 |
|---|
| 2025.10.13 | ₩111,601 | ₩112,042 | ₩111,488 | ₩111,842 | +0.22% | 65.1만 |
|---|
| 2025.10.10 | ₩112,557 | ₩112,777 | ₩110,712 | ₩110,813 | -1.55% | 138.6만 |
|---|