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 | ₩133,994 | ₩134,502 | ₩133,807 | ₩134,502 | +0.38% | 129.4만 |
| 2026.10.08 | ₩133,172 | ₩133,743 | ₩132,778 | ₩133,700 | +0.40% | 74.9만 |
| 2026.10.07 | ₩133,814 | ₩134,101 | ₩133,484 | ₩133,927 | +0.08% | 130만 |
| 2026.10.06 | ₩135,464 | ₩135,861 | ₩135,317 | ₩135,424 | -0.03% | 79.6만 |
| 2026.10.05 | ₩134,455 | ₩135,257 | ₩134,154 | ₩135,063 | +0.45% | 93.6만 |
| 2026.10.02 | ₩133,780 | ₩134,328 | ₩133,433 | ₩134,275 | +0.37% | 83.5만 |
| 2026.10.01 | ₩134,088 | ₩134,114 | ₩132,691 | ₩133,379 | -0.53% | 129.8만 |
| 2026.09.30 | ₩136,132 | ₩136,186 | ₩134,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,130 |
| -0.74% |
| 69.5만 |
| 2026.09.29 | ₩135,945 | ₩136,199 | ₩135,163 | ₩135,865 | -0.06% | 91.6만 |
|---|
| 2026.09.28 | ₩137,254 | ₩137,735 | ₩136,720 | ₩137,148 | -0.08% | 74.6만 |
|---|
| 2026.09.25 | ₩137,201 | ₩137,709 | ₩136,814 | ₩137,642 | +0.32% | 68만 |
|---|
| 2026.09.24 | ₩136,680 | ₩136,987 | ₩135,985 | ₩136,533 | -0.11% | 71.3만 |
|---|
| 2026.09.23 | ₩137,695 | ₩137,722 | ₩136,414 | ₩136,653 | -0.76% | 115.7만 |
|---|
| 2026.09.22 | ₩139,058 | ₩139,185 | ₩138,230 | ₩138,871 | -0.13% | 104.7만 |
|---|
| 2026.09.21 | ₩139,125 | ₩139,232 | ₩138,637 | ₩138,978 | -0.11% | 119.8만 |
|---|
| 2026.09.18 | ₩137,829 | ₩137,949 | ₩137,435 | ₩137,802 | -0.02% | 119.2만 |
|---|
| 2026.09.17 | ₩140,528 | ₩140,655 | ₩140,167 | ₩140,528 | 0.00% | 59.4만 |
|---|
| 2026.09.16 | ₩140,314 | ₩140,408 | ₩138,297 | ₩138,992 | -0.94% | 82.9만 |
|---|
| 2026.09.15 | ₩139,927 | ₩140,047 | ₩139,526 | ₩140,020 | +0.07% | 81.9만 |
|---|
| 2026.09.14 | ₩140,675 | ₩141,343 | ₩140,261 | ₩140,755 | +0.06% | 73.2만 |
|---|
| 2026.09.11 | ₩141,397 | ₩141,477 | ₩140,822 | ₩141,103 | -0.21% | 65.6만 |
|---|
| 2026.09.10 | ₩140,421 | ₩140,575 | ₩139,780 | ₩139,940 | -0.34% | 86.2만 |
|---|
| 2026.09.09 | ₩141,637 | ₩141,637 | ₩140,650 | ₩140,769 | -0.61% | 79.9만 |
|---|
| 2026.09.08 | ₩142,439 | ₩142,532 | ₩141,851 | ₩141,904 | -0.38% | 72.8만 |
|---|
| 2026.09.04 | ₩142,693 | ₩143,341 | ₩142,639 | ₩143,013 | +0.22% | 80.7만 |
|---|
| 2026.09.03 | ₩142,800 | ₩143,356 | ₩142,492 | ₩143,147 | +0.24% | 95.9만 |
|---|
| 2026.09.02 | ₩140,942 | ₩141,525 | ₩140,902 | ₩141,437 | +0.35% | 77.9만 |
|---|
| 2026.09.01 | ₩140,956 | ₩141,443 | ₩140,301 | ₩140,582 | -0.27% | 90.9만 |
|---|
| 2026.08.31 | ₩141,023 | ₩141,123 | ₩140,348 | ₩140,528 | -0.35% | 89.3만 |
|---|
| 2026.08.28 | ₩141,223 | ₩141,343 | ₩140,054 | ₩140,408 | -0.58% | 74.1만 |
|---|
| 2026.08.27 | ₩140,555 | ₩140,582 | ₩139,934 | ₩140,408 | -0.10% | 115.2만 |
|---|
| 2026.08.26 | ₩141,443 | ₩141,664 | ₩141,083 | ₩141,103 | -0.24% | 83.8만 |
|---|
| 2026.08.25 | ₩140,809 | ₩141,577 | ₩140,668 | ₩141,517 | +0.50% | 83.6만 |
|---|
| 2026.08.24 | ₩140,395 | ₩140,648 | ₩140,241 | ₩140,528 | +0.10% | 71.9만 |
|---|
| 2026.08.21 | ₩140,501 | ₩140,802 | ₩140,408 | ₩140,635 | +0.10% | 85.6만 |
|---|
| 2026.08.20 | ₩139,285 | ₩139,847 | ₩139,045 | ₩139,219 | -0.05% | 65.7만 |
|---|
| 2026.08.19 | ₩140,127 | ₩140,167 | ₩139,285 | ₩139,513 | -0.44% | 69.6만 |
|---|
| 2026.08.18 | ₩139,459 | ₩139,700 | ₩138,858 | ₩138,938 | -0.37% | 70.8만 |
|---|
| 2026.08.17 | ₩139,686 | ₩140,027 | ₩139,386 | ₩139,526 | -0.11% | 75.3만 |
|---|
| 2026.08.14 | ₩139,940 | ₩140,147 | ₩139,680 | ₩139,807 | -0.10% | 81.3만 |
|---|
| 2026.08.13 | ₩139,793 | ₩140,060 | ₩139,586 | ₩139,780 | -0.01% | 78.7만 |
|---|
| 2026.08.12 | ₩139,887 | ₩139,967 | ₩139,526 | ₩139,753 | -0.10% | 75.6만 |
|---|
| 2026.08.11 | ₩139,954 | ₩140,134 | ₩139,239 | ₩139,432 | -0.37% | 70.9만 |
|---|
| 2026.08.10 | ₩139,740 | ₩139,914 | ₩139,499 | ₩139,753 | +0.01% | 98만 |
|---|
| 2026.08.07 | ₩140,702 | ₩140,702 | ₩140,074 | ₩140,368 | -0.24% | 75만 |
|---|
| 2026.08.06 | ₩139,940 | ₩139,980 | ₩139,272 | ₩139,473 | -0.33% | 76.5만 |
|---|
| 2026.08.05 | ₩139,700 | ₩139,726 | ₩139,165 | ₩139,192 | -0.36% | 76.6만 |
|---|
| 2026.08.04 | ₩139,005 | ₩139,473 | ₩138,718 | ₩139,259 | +0.18% | 80.2만 |
|---|
| 2026.08.03 | ₩138,631 | ₩138,684 | ₩138,270 | ₩138,631 | 0.00% | 80.6만 |
|---|
| 2026.07.31 | ₩138,283 | ₩138,510 | ₩137,121 | ₩138,377 | +0.07% | 84.4만 |
|---|
| 2026.07.30 | ₩137,709 | ₩139,085 | ₩137,455 | ₩139,085 | +1.00% | 66.5만 |
|---|
| 2026.07.29 | ₩136,800 | ₩137,762 | ₩135,851 | ₩136,252 | -0.40% | 95만 |
|---|
| 2026.07.28 | ₩136,199 | ₩137,174 | ₩136,059 | ₩136,880 | +0.50% | 75.9만 |
|---|
| 2026.07.27 | ₩136,773 | ₩136,974 | ₩136,099 | ₩136,586 | -0.14% | 72만 |
|---|
| 2026.07.24 | ₩135,798 | ₩136,359 | ₩135,598 | ₩135,811 | +0.01% | 70만 |
|---|
| 2026.07.23 | ₩134,929 | ₩135,330 | ₩134,609 | ₩134,916 | -0.01% | 82.8만 |
|---|
| 2026.07.22 | ₩136,373 | ₩136,747 | ₩136,212 | ₩136,319 | -0.04% | 82.7만 |
|---|
| 2026.07.21 | ₩135,023 | ₩135,517 | ₩134,422 | ₩135,370 | +0.26% | 71.1만 |
|---|
| 2026.07.20 | ₩134,742 | ₩134,889 | ₩133,814 | ₩133,927 | -0.60% | 66.1만 |
|---|
| 2026.07.17 | ₩134,114 | ₩135,010 | ₩133,901 | ₩134,809 | +0.52% | 68.5만 |
|---|
| 2026.07.16 | ₩134,756 | ₩135,417 | ₩134,509 | ₩135,063 | +0.23% | 77.7만 |
|---|
| 2026.07.15 | ₩134,863 | ₩135,691 | ₩134,722 | ₩135,477 | +0.46% | 76.9만 |
|---|
| 2026.07.14 | ₩134,796 | ₩135,517 | ₩134,569 | ₩134,676 | -0.09% | 71.7만 |
|---|
| 2026.07.13 | ₩134,395 | ₩134,615 | ₩133,600 | ₩133,700 | -0.52% | 83.8만 |
|---|
| 2026.07.10 | ₩133,914 | ₩134,509 | ₩133,633 | ₩134,382 | +0.35% | 89.7만 |
|---|
| 2026.07.09 | ₩133,152 | ₩133,607 | ₩132,965 | ₩133,313 | +0.12% | 76.7만 |
|---|
| 2026.07.08 | ₩132,872 | ₩133,086 | ₩131,990 | ₩133,045 | +0.13% | 132.6만 |
|---|
| 2026.07.07 | ₩134,248 | ₩134,502 | ₩133,306 | ₩133,580 | -0.50% | 71.2만 |
|---|
| 2026.07.06 | ₩133,553 | ₩134,028 | ₩133,366 | ₩134,001 | +0.34% | 110.1만 |
|---|
| 2026.07.02 | ₩132,698 | ₩133,420 | ₩131,950 | ₩132,645 | -0.04% | 85.5만 |
|---|
| 2026.07.01 | ₩130,266 | ₩131,168 | ₩130,213 | ₩130,720 | +0.35% | 91.4만 |
|---|
| 2026.06.30 | ₩131,028 | ₩131,335 | ₩130,749 | ₩131,215 | +0.14% | 100.4만 |
|---|
| 2026.06.29 | ₩130,921 | ₩131,355 | ₩130,440 | ₩131,268 | +0.27% | 78.3만 |
|---|
| 2026.06.26 | ₩130,747 | ₩131,342 | ₩130,520 | ₩130,694 | -0.04% | 93.5만 |
|---|
| 2026.06.25 | ₩131,188 | ₩131,589 | ₩130,600 | ₩131,081 | -0.08% | 97.1만 |
|---|
| 2026.06.24 | ₩130,576 | ₩130,867 | ₩130,111 | ₩130,480 | -0.07% | 129.9만 |
|---|
| 2026.06.23 | ₩131,168 | ₩131,896 | ₩131,135 | ₩131,268 | +0.08% | 211.5만 |
|---|
| 2026.06.22 | ₩132,625 | ₩133,219 | ₩132,625 | ₩132,898 | +0.21% | 102.2만 |
|---|
| 2026.06.18 | ₩133,012 | ₩133,179 | ₩132,531 | ₩132,631 | -0.29% | 81.2만 |
|---|
| 2026.06.17 | ₩135,851 | ₩136,232 | ₩134,021 | ₩134,288 | -1.15% | 89.7만 |
|---|
| 2026.06.16 | ₩135,678 | ₩136,079 | ₩135,411 | ₩135,598 | -0.06% | 86.4만 |
|---|
| 2026.06.15 | ₩136,012 | ₩136,226 | ₩135,043 | ₩135,237 | -0.57% | 96.1만 |
|---|
| 2026.06.12 | ₩134,275 | ₩135,050 | ₩133,981 | ₩134,742 | +0.35% | 88.4만 |
|---|
| 2026.06.11 | ₩131,936 | ₩134,181 | ₩131,536 | ₩134,021 | +1.58% | 105만 |
|---|
| 2026.06.10 | ₩131,749 | ₩132,351 | ₩130,961 | ₩130,974 | -0.59% | 79.5만 |
|---|
| 2026.06.09 | ₩132,725 | ₩133,045 | ₩130,426 | ₩131,923 | -0.60% | 100.8만 |
|---|
| 2026.06.08 | ₩131,816 | ₩132,244 | ₩131,201 | ₩131,335 | -0.36% | 87.9만 |
|---|
| 2026.06.05 | ₩132,685 | ₩132,898 | ₩130,667 | ₩131,014 | -1.26% | 110.7만 |
|---|
| 2026.06.04 | ₩133,513 | ₩133,754 | ₩133,242 | ₩133,660 | +0.11% | 62.7만 |
|---|
| 2026.06.03 | ₩133,567 | ₩133,620 | ₩132,818 | ₩132,845 | -0.54% | 84.8만 |
|---|
| 2026.06.02 | ₩133,420 | ₩134,313 | ₩133,420 | ₩134,195 | +0.58% | 106.3만 |
|---|
| 2026.06.01 | ₩133,025 | ₩133,660 | ₩132,578 | ₩133,179 | +0.12% | 122.8만 |
|---|
| 2026.05.29 | ₩134,007 | ₩134,288 | ₩133,500 | ₩133,647 | -0.27% | 91.8만 |
|---|
| 2026.05.28 | ₩133,239 | ₩133,994 | ₩133,019 | ₩133,687 | +0.34% | 78.4만 |
|---|
| 2026.05.27 | ₩134,422 | ₩134,662 | ₩134,101 | ₩134,315 | -0.08% | 126만 |
|---|
| 2026.05.26 | ₩134,716 | ₩135,076 | ₩134,181 | ₩134,515 | -0.15% | 77.4만 |
|---|
| 2026.05.22 | ₩133,600 | ₩133,820 | ₩133,166 | ₩133,299 | -0.23% | 81만 |
|---|
| 2026.05.21 | ₩132,711 | ₩134,261 | ₩132,377 | ₩133,820 | +0.84% | 159.1만 |
|---|
| 2026.05.20 | ₩132,097 | ₩133,727 | ₩131,910 | ₩133,460 | +1.03% | 95.6만 |
|---|
| 2026.05.19 | ₩131,796 | ₩132,444 | ₩131,584 | ₩131,803 | +0.01% | 85.7만 |
|---|
| 2026.05.18 | ₩132,057 | ₩132,671 | ₩131,803 | ₩132,671 | +0.47% | 85.1만 |
|---|
| 2026.05.15 | ₩131,696 | ₩131,763 | ₩131,108 | ₩131,308 | -0.29% | 79만 |
|---|
| 2026.05.14 | ₩133,246 | ₩133,442 | ₩132,952 | ₩133,045 | -0.15% | 82.5만 |
|---|
| 2026.05.13 | ₩132,431 | ₩133,259 | ₩132,357 | ₩133,072 | +0.48% | 83.2만 |
|---|
| 2026.05.12 | ₩132,471 | ₩132,979 | ₩131,896 | ₩132,832 | +0.27% | 110만 |
|---|
| 2026.05.11 | ₩133,553 | ₩133,954 | ₩133,326 | ₩133,473 | -0.06% | 87만 |
|---|
| 2026.05.08 | ₩133,233 | ₩133,366 | ₩132,832 | ₩133,166 | -0.05% | 96.5만 |
|---|
| 2026.05.07 | ₩134,315 | ₩134,315 | ₩132,164 | ₩132,270 | -1.52% | 93.1만 |
|---|
| 2026.05.06 | ₩133,947 | ₩134,315 | ₩133,754 | ₩134,181 | +0.17% | 92.5만 |
|---|
| 2026.05.05 | ₩131,282 | ₩131,683 | ₩130,894 | ₩131,495 | +0.16% | 127.2만 |
|---|
| 2026.05.04 | ₩130,948 | ₩131,268 | ₩129,852 | ₩130,173 | -0.59% | 105.5만 |
|---|
| 2026.05.01 | ₩132,270 | ₩132,812 | ₩131,816 | ₩131,843 | -0.32% | 96.9만 |
|---|
| 2026.04.30 | ₩130,654 | ₩132,344 | ₩130,547 | ₩132,150 | +1.15% | 97.8만 |
|---|
| 2026.04.29 | ₩130,079 | ₩130,239 | ₩129,064 | ₩129,451 | -0.48% | 91.2만 |
|---|
| 2026.04.28 | ₩130,667 | ₩130,867 | ₩130,333 | ₩130,720 | +0.04% | 61.2만 |
|---|
| 2026.04.27 | ₩130,787 | ₩131,061 | ₩130,300 | ₩130,373 | -0.32% | 84.5만 |
|---|
| 2026.04.24 | ₩130,573 | ₩131,081 | ₩130,159 | ₩130,801 | +0.17% | 88.8만 |
|---|
| 2026.04.23 | ₩130,894 | ₩131,268 | ₩129,251 | ₩130,360 | -0.41% | 114만 |
|---|
| 2026.04.22 | ₩131,816 | ₩131,816 | ₩131,028 | ₩131,308 | -0.39% | 75.9만 |
|---|
| 2026.04.21 | ₩132,725 | ₩132,939 | ₩130,908 | ₩130,988 | -1.31% | 78.9만 |
|---|
| 2026.04.20 | ₩133,032 | ₩133,326 | ₩132,578 | ₩133,313 | +0.21% | 84.4만 |
|---|
| 2026.04.17 | ₩133,794 | ₩134,301 | ₩133,513 | ₩133,687 | -0.08% | 116만 |
|---|
| 2026.04.16 | ₩132,952 | ₩133,019 | ₩132,063 | ₩132,431 | -0.39% | 148.3만 |
|---|
| 2026.04.15 | ₩132,952 | ₩132,992 | ₩132,578 | ₩132,818 | -0.10% | 85.3만 |
|---|
| 2026.04.14 | ₩132,631 | ₩133,099 | ₩132,417 | ₩132,925 | +0.22% | 93만 |
|---|
| 2026.04.13 | ₩130,667 | ₩132,351 | ₩130,467 | ₩132,311 | +1.26% | 87.5만 |
|---|
| 2026.04.10 | ₩131,856 | ₩132,043 | ₩131,128 | ₩131,495 | -0.27% | 85만 |
|---|
| 2026.04.09 | ₩130,386 | ₩131,683 | ₩130,226 | ₩131,188 | +0.61% | 96.1만 |
|---|
| 2026.04.08 | ₩131,522 | ₩131,522 | ₩130,380 | ₩131,255 | -0.20% | 129만 |
|---|
| 2026.04.07 | ₩126,792 | ₩127,594 | ₩125,897 | ₩127,594 | +0.63% | 118만 |
|---|
| 2026.04.06 | ₩126,859 | ₩127,514 | ₩126,859 | ₩127,393 | +0.42% | 95.4만 |
|---|
| 2026.04.02 | ₩125,182 | ₩127,126 | ₩125,055 | ₩126,819 | +1.31% | 136.6만 |
|---|
| 2026.04.01 | ₩127,033 | ₩127,574 | ₩126,485 | ₩126,952 | -0.06% | 148.4만 |
|---|
| 2026.03.31 | ₩124,120 | ₩126,004 | ₩123,612 | ₩125,923 | +1.45% | 154.3만 |
|---|
| 2026.03.30 | ₩122,984 | ₩123,545 | ₩122,089 | ₩122,556 | -0.35% | 106.5만 |
|---|
| 2026.03.27 | ₩122,463 | ₩123,325 | ₩121,841 | ₩122,182 | -0.23% | 222.4만 |
|---|
| 2026.03.26 | ₩123,692 | ₩124,454 | ₩122,630 | ₩122,663 | -0.83% | 95만 |
|---|
| 2026.03.25 | ₩124,915 | ₩125,336 | ₩124,227 | ₩124,868 | -0.04% | 91만 |
|---|
| 2026.03.24 | ₩122,209 | ₩123,639 | ₩122,035 | ₩123,077 | +0.71% | 128.4만 |
|---|
| 2026.03.23 | ₩122,904 | ₩124,754 | ₩122,556 | ₩123,585 | +0.55% | 174.5만 |
|---|
| 2026.03.20 | ₩123,906 | ₩123,906 | ₩120,552 | ₩121,073 | -2.29% | 160.9만 |
|---|
| 2026.03.19 | ₩123,545 | ₩125,857 | ₩123,345 | ₩125,229 | +1.36% | 142.4만 |
|---|
| 2026.03.18 | ₩126,739 | ₩126,779 | ₩125,309 | ₩125,402 | -1.05% | 123.4만 |
|---|
| 2026.03.17 | ₩127,674 | ₩127,888 | ₩127,133 | ₩127,273 | -0.31% | 89.8만 |
|---|
| 2026.03.16 | ₩125,837 | ₩126,792 | ₩125,763 | ₩126,511 | +0.54% | 111.5만 |
|---|
| 2026.03.13 | ₩125,743 | ₩126,398 | ₩124,140 | ₩124,347 | -1.11% | 167만 |
|---|
| 2026.03.12 | ₩126,391 | ₩126,391 | ₩125,042 | ₩125,469 | -0.73% | 107.7만 |
|---|
| 2026.03.11 | ₩127,220 | ₩127,922 | ₩126,852 | ₩127,634 | +0.33% | 91.5만 |
|---|
| 2026.03.10 | ₩127,794 | ₩129,384 | ₩127,393 | ₩127,687 | -0.08% | 129.2만 |
|---|
| 2026.03.09 | ₩124,694 | ₩127,594 | ₩124,026 | ₩127,246 | +2.05% | 210.3만 |
|---|
| 2026.03.06 | ₩125,429 | ₩126,845 | ₩124,948 | ₩126,405 | +0.78% | 163.7만 |
|---|
| 2026.03.05 | ₩128,162 | ₩128,629 | ₩126,356 | ₩127,326 | -0.65% | 240.3만 |
|---|
| 2026.03.04 | ₩128,997 | ₩129,887 | ₩128,583 | ₩129,732 | +0.57% | 204.8만 |
|---|
| 2026.03.03 | ₩127,861 | ₩129,446 | ₩126,231 | ₩128,903 | +0.82% | 485.8만 |
|---|
| 2026.03.02 | ₩132,284 | ₩133,433 | ₩132,110 | ₩132,952 | +0.51% | 205.2만 |
|---|
| 2026.02.27 | ₩135,290 | ₩135,644 | ₩134,909 | ₩135,076 | -0.16% | 134.2만 |
|---|
| 2026.02.26 | ₩135,370 | ₩135,503 | ₩134,575 | ₩135,424 | +0.04% | 148.8만 |
|---|
| 2026.02.25 | ₩135,237 | ₩135,905 | ₩134,929 | ₩135,758 | +0.39% | 120.9만 |
|---|
| 2026.02.24 | ₩133,901 | ₩134,622 | ₩133,700 | ₩134,395 | +0.37% | 159.7만 |
|---|
| 2026.02.23 | ₩134,622 | ₩135,063 | ₩133,807 | ₩134,181 | -0.33% | 175.3만 |
|---|
| 2026.02.20 | ₩132,912 | ₩134,375 | ₩132,912 | ₩134,368 | +1.10% | 183.5만 |
|---|
| 2026.02.19 | ₩132,511 | ₩133,072 | ₩132,170 | ₩133,032 | +0.39% | 139만 |
|---|
| 2026.02.18 | ₩133,366 | ₩133,780 | ₩132,858 | ₩133,126 | -0.18% | 170.9만 |
|---|
| 2026.02.17 | ₩132,431 | ₩133,086 | ₩131,589 | ₩132,992 | +0.42% | 165.8만 |
|---|
| 2026.02.13 | ₩132,411 | ₩133,065 | ₩131,749 | ₩132,912 | +0.38% | 188.4만 |
|---|
| 2026.02.12 | ₩134,175 | ₩134,355 | ₩132,631 | ₩133,019 | -0.86% | 230.7만 |
|---|
| 2026.02.11 | ₩133,647 | ₩133,954 | ₩132,872 | ₩133,727 | +0.06% | 180.7만 |
|---|
| 2026.02.10 | ₩133,086 | ₩133,164 | ₩132,498 | ₩132,645 | -0.33% | 166만 |
|---|
| 2026.02.09 | ₩131,576 | ₩132,658 | ₩131,402 | ₩132,458 | +0.67% | 189.5만 |
|---|
| 2026.02.06 | ₩130,133 | ₩131,108 | ₩130,092 | ₩131,041 | +0.70% | 146.1만 |
|---|
| 2026.02.05 | ₩128,983 | ₩129,515 | ₩128,289 | ₩128,583 | -0.31% | 158만 |
|---|
| 2026.02.04 | ₩130,961 | ₩131,242 | ₩129,785 | ₩130,239 | -0.55% | 200.1만 |
|---|
| 2026.02.03 | ₩128,422 | ₩129,211 | ₩128,195 | ₩129,157 | +0.57% | 184.1만 |
|---|
| 2026.02.02 | ₩127,260 | ₩127,981 | ₩127,166 | ₩127,888 | +0.49% | 156.8만 |
|---|
| 2026.01.30 | ₩128,128 | ₩128,289 | ₩126,498 | ₩127,126 | -0.78% | 145.9만 |
|---|
| 2026.01.29 | ₩129,130 | ₩129,384 | ₩127,420 | ₩128,770 | -0.28% | 232.2만 |
|---|
| 2026.01.28 | ₩127,594 | ₩127,808 | ₩126,872 | ₩127,540 | -0.04% | 176.7만 |
|---|
| 2026.01.27 | ₩127,367 | ₩128,502 | ₩127,340 | ₩128,262 | +0.70% | 224.3만 |
|---|
| 2026.01.26 | ₩126,111 | ₩126,485 | ₩125,970 | ₩126,044 | -0.05% | 136.9만 |
|---|
| 2026.01.23 | ₩124,320 | ₩125,349 | ₩124,160 | ₩125,309 | +0.80% | 125.6만 |
|---|
| 2026.01.22 | ₩124,360 | ₩124,825 | ₩124,172 | ₩124,601 | +0.19% | 117.2만 |
|---|
| 2026.01.21 | ₩123,251 | ₩124,160 | ₩122,877 | ₩123,919 | +0.54% | 195.6만 |
|---|
| 2026.01.20 | ₩122,944 | ₩123,425 | ₩122,583 | ₩122,743 | -0.16% | 157.7만 |
|---|
| 2026.01.16 | ₩123,786 | ₩123,859 | ₩123,341 | ₩123,799 | +0.01% | 122.6만 |
|---|
| 2026.01.15 | ₩123,852 | ₩124,066 | ₩123,545 | ₩123,732 | -0.10% | 127.5만 |
|---|
| 2026.01.14 | ₩123,171 | ₩123,719 | ₩123,091 | ₩123,719 | +0.44% | 112.3만 |
|---|
| 2026.01.13 | ₩122,970 | ₩122,970 | ₩122,322 | ₩122,677 | -0.24% | 146.8만 |
|---|
| 2026.01.12 | ₩122,383 | ₩122,803 | ₩122,309 | ₩122,757 | +0.31% | 156.3만 |
|---|
| 2026.01.09 | ₩121,741 | ₩122,129 | ₩121,608 | ₩122,035 | +0.24% | 126.3만 |
|---|
| 2026.01.08 | ₩120,926 | ₩121,608 | ₩120,859 | ₩121,567 | +0.53% | 137.6만 |
|---|
| 2026.01.07 | ₩121,674 | ₩121,674 | ₩121,060 | ₩121,140 | -0.44% | 123.7만 |
|---|
| 2026.01.06 | ₩122,449 | ₩122,599 | ₩122,002 | ₩122,022 | -0.35% | 141.2만 |
|---|
| 2026.01.05 | ₩121,193 | ₩122,075 | ₩120,873 | ₩122,035 | +0.69% | 157.3만 |
|---|
| 2026.01.02 | ₩121,327 | ₩121,474 | ₩120,926 | ₩121,474 | +0.12% | 141.9만 |
|---|
| 2025.12.31 | ₩120,512 | ₩120,572 | ₩120,064 | ₩120,258 | -0.21% | 114.6만 |
|---|
| 2025.12.30 | ₩120,873 | ₩121,026 | ₩120,692 | ₩120,792 | -0.07% | 113.8만 |
|---|
| 2025.12.29 | ₩120,392 | ₩120,565 | ₩120,178 | ₩120,472 | +0.07% | 106.6만 |
|---|
| 2025.12.26 | ₩120,579 | ₩120,699 | ₩120,392 | ₩120,699 | +0.10% | 80.5만 |
|---|
| 2025.12.24 | ₩120,552 | ₩120,652 | ₩120,438 | ₩120,552 | 0.00% | 71.8만 |
|---|
| 2025.12.23 | ₩120,158 | ₩120,525 | ₩120,124 | ₩120,485 | +0.27% | 158.7만 |
|---|
| 2025.12.22 | ₩119,376 | ₩119,724 | ₩119,309 | ₩119,670 | +0.25% | 119.2만 |
|---|
| 2025.12.19 | ₩119,069 | ₩119,583 | ₩118,949 | ₩119,202 | +0.11% | 119.9만 |
|---|
| 2025.12.18 | ₩119,877 | ₩120,245 | ₩119,536 | ₩119,764 | -0.09% | 100.9만 |
|---|
| 2025.12.17 | ₩119,523 | ₩119,724 | ₩119,075 | ₩119,082 | -0.37% | 113.2만 |
|---|
| 2025.12.16 | ₩119,897 | ₩119,964 | ₩119,109 | ₩119,256 | -0.53% | 103.2만 |
|---|
| 2025.12.15 | ₩120,432 | ₩120,432 | ₩119,904 | ₩120,245 | -0.16% | 100.2만 |
|---|
| 2025.12.12 | ₩120,004 | ₩120,084 | ₩118,900 | ₩119,416 | -0.49% | 106.1만 |
|---|
| 2025.12.11 | ₩119,483 | ₩120,024 | ₩119,376 | ₩119,871 | +0.32% | 133만 |
|---|
| 2025.12.10 | ₩118,174 | ₩119,229 | ₩118,107 | ₩119,082 | +0.77% | 107.7만 |
|---|
| 2025.12.09 | ₩117,946 | ₩118,254 | ₩117,766 | ₩117,839 | -0.09% | 174.4만 |
|---|
| 2025.12.08 | ₩118,280 | ₩118,280 | ₩117,626 | ₩117,750 | -0.45% | 79.3만 |
|---|
| 2025.12.05 | ₩118,601 | ₩118,815 | ₩118,120 | ₩118,200 | -0.34% | 106.9만 |
|---|
| 2025.12.04 | ₩118,254 | ₩118,501 | ₩118,040 | ₩118,227 | -0.02% | 77만 |
|---|
| 2025.12.03 | ₩117,586 | ₩117,893 | ₩117,439 | ₩117,866 | +0.24% | 80.1만 |
|---|
| 2025.12.02 | ₩117,586 | ₩117,611 | ₩117,111 | ₩117,465 | -0.10% | 79.4만 |
|---|
| 2025.12.01 | ₩117,318 | ₩117,519 | ₩116,897 | ₩116,971 | -0.30% | 99.2만 |
|---|
| 2025.11.28 | ₩116,784 | ₩117,272 | ₩116,684 | ₩117,211 | +0.37% | 60.6만 |
|---|
| 2025.11.26 | ₩116,276 | ₩117,071 | ₩116,219 | ₩116,904 | +0.54% | 85.1만 |
|---|
| 2025.11.25 | ₩115,140 | ₩115,939 | ₩114,940 | ₩115,835 | +0.60% | 81.8만 |
|---|
| 2025.11.24 | ₩114,312 | ₩114,659 | ₩114,071 | ₩114,499 | +0.16% | 114.4만 |
|---|
| 2025.11.21 | ₩113,844 | ₩114,726 | ₩113,524 | ₩114,512 | +0.59% | 117.4만 |
|---|
| 2025.11.20 | ₩114,753 | ₩114,953 | ₩113,056 | ₩113,083 | -1.46% | 161.4만 |
|---|
| 2025.11.19 | ₩114,512 | ₩114,873 | ₩113,891 | ₩114,258 | -0.22% | 115.5만 |
|---|
| 2025.11.18 | ₩114,405 | ₩115,020 | ₩114,045 | ₩114,793 | +0.34% | 130.6만 |
|---|
| 2025.11.17 | ₩116,156 | ₩116,477 | ₩115,167 | ₩115,501 | -0.56% | 109.1만 |
|---|
| 2025.11.14 | ₩116,677 | ₩117,151 | ₩116,463 | ₩116,998 | +0.27% | 89.1만 |
|---|
| 2025.11.13 | ₩117,946 | ₩118,067 | ₩116,984 | ₩117,078 | -0.74% | 120.1만 |
|---|
| 2025.11.12 | ₩117,532 | ₩118,020 | ₩117,505 | ₩117,946 | +0.35% | 86.9만 |
|---|
| 2025.11.11 | ₩116,717 | ₩117,332 | ₩116,717 | ₩117,171 | +0.39% | 75.2만 |
|---|
| 2025.11.10 | ₩115,849 | ₩116,434 | ₩115,555 | ₩116,356 | +0.44% | 78.6만 |
|---|
| 2025.11.07 | ₩114,192 | ₩115,047 | ₩113,918 | ₩115,047 | +0.75% | 86만 |
|---|
| 2025.11.06 | ₩114,860 | ₩114,900 | ₩114,225 | ₩114,606 | -0.22% | 84만 |
|---|
| 2025.11.05 | ₩113,657 | ₩114,419 | ₩113,604 | ₩114,258 | +0.53% | 79.7만 |
|---|
| 2025.11.04 | ₩113,270 | ₩113,744 | ₩113,029 | ₩113,235 | -0.03% | 76.4만 |
|---|
| 2025.11.03 | ₩113,904 | ₩114,138 | ₩113,650 | ₩114,071 | +0.15% | 84.3만 |
|---|
| 2025.10.31 | ₩114,031 | ₩114,031 | ₩113,524 | ₩113,884 | -0.13% | 71.2만 |
|---|
| 2025.10.30 | ₩114,232 | ₩114,713 | ₩114,097 | ₩114,352 | +0.11% | 76.1만 |
|---|
| 2025.10.29 | ₩115,381 | ₩115,428 | ₩114,299 | ₩114,713 | -0.58% | 110.6만 |
|---|
| 2025.10.28 | ₩114,873 | ₩115,376 | ₩114,653 | ₩115,162 | +0.25% | 83.8만 |
|---|
| 2025.10.27 | ₩114,860 | ₩115,074 | ₩114,705 | ₩115,047 | +0.16% | 79.3만 |
|---|
| 2025.10.24 | ₩114,405 | ₩114,526 | ₩114,205 | ₩114,365 | -0.04% | 65.4만 |
|---|
| 2025.10.23 | ₩114,192 | ₩114,359 | ₩113,844 | ₩114,218 | +0.02% | 58만 |
|---|
| 2025.10.22 | ₩113,510 | ₩113,831 | ₩113,176 | ₩113,644 | +0.12% | 73.5만 |
|---|
| 2025.10.21 | ₩113,657 | ₩113,704 | ₩113,310 | ₩113,338 | -0.28% | 78.7만 |
|---|
| 2025.10.20 | ₩113,751 | ₩114,164 | ₩113,711 | ₩114,098 | +0.31% | 77.8만 |
|---|
| 2025.10.17 | ₩112,949 | ₩113,524 | ₩112,835 | ₩113,403 | +0.40% | 103만 |
|---|
| 2025.10.16 | ₩113,457 | ₩113,858 | ₩113,022 | ₩113,336 | -0.11% | 110.2만 |
|---|
| 2025.10.15 | ₩112,695 | ₩113,049 | ₩112,187 | ₩112,842 | +0.13% | 66.2만 |
|---|
| 2025.10.14 | ₩111,452 | ₩112,702 | ₩111,332 | ₩112,388 | +0.84% | 68.4만 |
|---|
| 2025.10.13 | ₩111,586 | ₩112,027 | ₩111,472 | ₩111,827 | +0.22% | 65.1만 |
|---|
| 2025.10.10 | ₩112,541 | ₩112,762 | ₩110,697 | ₩110,798 | -1.55% | 138.6만 |
|---|