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 | ₩134,022 | ₩134,530 | ₩133,835 | ₩134,530 | +0.38% | 129.4만 |
| 2026.10.08 | ₩133,200 | ₩133,771 | ₩132,806 | ₩133,728 | +0.40% | 74.9만 |
| 2026.10.07 | ₩133,842 | ₩134,129 | ₩133,512 | ₩133,955 | +0.08% | 130만 |
| 2026.10.06 | ₩135,492 | ₩135,889 | ₩135,345 | ₩135,452 | -0.03% | 79.6만 |
| 2026.10.05 | ₩134,483 | ₩135,285 | ₩134,183 | ₩135,091 | +0.45% | 93.6만 |
| 2026.10.02 | ₩133,808 | ₩134,356 | ₩133,461 | ₩134,303 | +0.37% | 83.5만 |
| 2026.10.01 | ₩134,116 | ₩134,143 | ₩132,719 | ₩133,407 | -0.53% | 129.8만 |
| 2026.09.30 | ₩136,161 | ₩136,214 | ₩134,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,158 |
| -0.74% |
| 69.5만 |
| 2026.09.29 | ₩135,973 | ₩136,227 | ₩135,192 | ₩135,893 | -0.06% | 91.6만 |
|---|
| 2026.09.28 | ₩137,283 | ₩137,764 | ₩136,749 | ₩137,176 | -0.08% | 74.6만 |
|---|
| 2026.09.25 | ₩137,230 | ₩137,738 | ₩136,842 | ₩137,671 | +0.32% | 68만 |
|---|
| 2026.09.24 | ₩136,709 | ₩137,016 | ₩136,014 | ₩136,562 | -0.11% | 71.3만 |
|---|
| 2026.09.23 | ₩137,724 | ₩137,751 | ₩136,443 | ₩136,682 | -0.76% | 115.7만 |
|---|
| 2026.09.22 | ₩139,087 | ₩139,214 | ₩138,259 | ₩138,900 | -0.13% | 104.7만 |
|---|
| 2026.09.21 | ₩139,154 | ₩139,261 | ₩138,666 | ₩139,007 | -0.11% | 119.8만 |
|---|
| 2026.09.18 | ₩137,858 | ₩137,978 | ₩137,464 | ₩137,831 | -0.02% | 119.2만 |
|---|
| 2026.09.17 | ₩140,558 | ₩140,685 | ₩140,197 | ₩140,558 | 0.00% | 59.4만 |
|---|
| 2026.09.16 | ₩140,344 | ₩140,437 | ₩138,326 | ₩139,021 | -0.94% | 82.9만 |
|---|
| 2026.09.15 | ₩139,956 | ₩140,076 | ₩139,555 | ₩140,050 | +0.07% | 81.9만 |
|---|
| 2026.09.14 | ₩140,705 | ₩141,373 | ₩140,290 | ₩140,785 | +0.06% | 73.2만 |
|---|
| 2026.09.11 | ₩141,426 | ₩141,506 | ₩140,852 | ₩141,132 | -0.21% | 65.6만 |
|---|
| 2026.09.10 | ₩140,451 | ₩140,604 | ₩139,809 | ₩139,970 | -0.34% | 86.2만 |
|---|
| 2026.09.09 | ₩141,667 | ₩141,667 | ₩140,679 | ₩140,798 | -0.61% | 79.9만 |
|---|
| 2026.09.08 | ₩142,469 | ₩142,562 | ₩141,881 | ₩141,934 | -0.38% | 72.8만 |
|---|
| 2026.09.04 | ₩142,723 | ₩143,371 | ₩142,669 | ₩143,043 | +0.22% | 80.7만 |
|---|
| 2026.09.03 | ₩142,830 | ₩143,386 | ₩142,522 | ₩143,177 | +0.24% | 95.9만 |
|---|
| 2026.09.02 | ₩140,972 | ₩141,555 | ₩140,932 | ₩141,466 | +0.35% | 77.9만 |
|---|
| 2026.09.01 | ₩140,985 | ₩141,473 | ₩140,330 | ₩140,611 | -0.27% | 90.9만 |
|---|
| 2026.08.31 | ₩141,052 | ₩141,152 | ₩140,377 | ₩140,558 | -0.35% | 89.3만 |
|---|
| 2026.08.28 | ₩141,253 | ₩141,373 | ₩140,083 | ₩140,437 | -0.58% | 74.1만 |
|---|
| 2026.08.27 | ₩140,584 | ₩140,611 | ₩139,963 | ₩140,437 | -0.10% | 115.2만 |
|---|
| 2026.08.26 | ₩141,473 | ₩141,694 | ₩141,112 | ₩141,132 | -0.24% | 83.8만 |
|---|
| 2026.08.25 | ₩140,838 | ₩141,607 | ₩140,698 | ₩141,547 | +0.50% | 83.6만 |
|---|
| 2026.08.24 | ₩140,424 | ₩140,678 | ₩140,270 | ₩140,558 | +0.10% | 71.9만 |
|---|
| 2026.08.21 | ₩140,531 | ₩140,832 | ₩140,437 | ₩140,665 | +0.10% | 85.6만 |
|---|
| 2026.08.20 | ₩139,315 | ₩139,876 | ₩139,074 | ₩139,248 | -0.05% | 65.7만 |
|---|
| 2026.08.19 | ₩140,157 | ₩140,197 | ₩139,315 | ₩139,542 | -0.44% | 69.6만 |
|---|
| 2026.08.18 | ₩139,488 | ₩139,729 | ₩138,887 | ₩138,967 | -0.37% | 70.8만 |
|---|
| 2026.08.17 | ₩139,716 | ₩140,056 | ₩139,415 | ₩139,555 | -0.11% | 75.3만 |
|---|
| 2026.08.14 | ₩139,970 | ₩140,177 | ₩139,709 | ₩139,836 | -0.10% | 81.3만 |
|---|
| 2026.08.13 | ₩139,823 | ₩140,090 | ₩139,615 | ₩139,809 | -0.01% | 78.7만 |
|---|
| 2026.08.12 | ₩139,916 | ₩139,996 | ₩139,555 | ₩139,782 | -0.10% | 75.6만 |
|---|
| 2026.08.11 | ₩139,983 | ₩140,163 | ₩139,268 | ₩139,462 | -0.37% | 70.9만 |
|---|
| 2026.08.10 | ₩139,769 | ₩139,943 | ₩139,529 | ₩139,782 | +0.01% | 98만 |
|---|
| 2026.08.07 | ₩140,731 | ₩140,731 | ₩140,103 | ₩140,397 | -0.24% | 75만 |
|---|
| 2026.08.06 | ₩139,970 | ₩140,010 | ₩139,301 | ₩139,502 | -0.33% | 76.5만 |
|---|
| 2026.08.05 | ₩139,729 | ₩139,756 | ₩139,194 | ₩139,221 | -0.36% | 76.6만 |
|---|
| 2026.08.04 | ₩139,034 | ₩139,502 | ₩138,747 | ₩139,288 | +0.18% | 80.2만 |
|---|
| 2026.08.03 | ₩138,660 | ₩138,713 | ₩138,299 | ₩138,660 | 0.00% | 80.6만 |
|---|
| 2026.07.31 | ₩138,312 | ₩138,540 | ₩137,150 | ₩138,406 | +0.07% | 84.4만 |
|---|
| 2026.07.30 | ₩137,738 | ₩139,114 | ₩137,484 | ₩139,114 | +1.00% | 66.5만 |
|---|
| 2026.07.29 | ₩136,829 | ₩137,791 | ₩135,880 | ₩136,281 | -0.40% | 95만 |
|---|
| 2026.07.28 | ₩136,227 | ₩137,203 | ₩136,087 | ₩136,909 | +0.50% | 75.9만 |
|---|
| 2026.07.27 | ₩136,802 | ₩137,003 | ₩136,127 | ₩136,615 | -0.14% | 72만 |
|---|
| 2026.07.24 | ₩135,826 | ₩136,388 | ₩135,626 | ₩135,840 | +0.01% | 70만 |
|---|
| 2026.07.23 | ₩134,958 | ₩135,359 | ₩134,637 | ₩134,944 | -0.01% | 82.8만 |
|---|
| 2026.07.22 | ₩136,401 | ₩136,775 | ₩136,241 | ₩136,348 | -0.04% | 82.7만 |
|---|
| 2026.07.21 | ₩135,051 | ₩135,546 | ₩134,450 | ₩135,399 | +0.26% | 71.1만 |
|---|
| 2026.07.20 | ₩134,771 | ₩134,918 | ₩133,842 | ₩133,955 | -0.60% | 66.1만 |
|---|
| 2026.07.17 | ₩134,143 | ₩135,038 | ₩133,929 | ₩134,837 | +0.52% | 68.5만 |
|---|
| 2026.07.16 | ₩134,784 | ₩135,446 | ₩134,537 | ₩135,091 | +0.23% | 77.7만 |
|---|
| 2026.07.15 | ₩134,891 | ₩135,720 | ₩134,751 | ₩135,506 | +0.46% | 76.9만 |
|---|
| 2026.07.14 | ₩134,824 | ₩135,546 | ₩134,597 | ₩134,704 | -0.09% | 71.7만 |
|---|
| 2026.07.13 | ₩134,423 | ₩134,644 | ₩133,628 | ₩133,728 | -0.52% | 83.8만 |
|---|
| 2026.07.10 | ₩133,942 | ₩134,537 | ₩133,661 | ₩134,410 | +0.35% | 89.7만 |
|---|
| 2026.07.09 | ₩133,180 | ₩133,635 | ₩132,993 | ₩133,341 | +0.12% | 76.7만 |
|---|
| 2026.07.08 | ₩132,900 | ₩133,113 | ₩132,017 | ₩133,073 | +0.13% | 132.6만 |
|---|
| 2026.07.07 | ₩134,276 | ₩134,530 | ₩133,334 | ₩133,608 | -0.50% | 71.2만 |
|---|
| 2026.07.06 | ₩133,581 | ₩134,056 | ₩133,394 | ₩134,029 | +0.34% | 110.1만 |
|---|
| 2026.07.02 | ₩132,726 | ₩133,448 | ₩131,977 | ₩132,672 | -0.04% | 85.5만 |
|---|
| 2026.07.01 | ₩130,293 | ₩131,196 | ₩130,240 | ₩130,748 | +0.35% | 91.4만 |
|---|
| 2026.06.30 | ₩131,055 | ₩131,363 | ₩130,776 | ₩131,242 | +0.14% | 100.4만 |
|---|
| 2026.06.29 | ₩130,948 | ₩131,383 | ₩130,467 | ₩131,296 | +0.27% | 78.3만 |
|---|
| 2026.06.26 | ₩130,775 | ₩131,369 | ₩130,547 | ₩130,721 | -0.04% | 93.5만 |
|---|
| 2026.06.25 | ₩131,216 | ₩131,617 | ₩130,628 | ₩131,109 | -0.08% | 97.1만 |
|---|
| 2026.06.24 | ₩130,603 | ₩130,895 | ₩130,138 | ₩130,507 | -0.07% | 129.9만 |
|---|
| 2026.06.23 | ₩131,196 | ₩131,924 | ₩131,162 | ₩131,296 | +0.08% | 211.5만 |
|---|
| 2026.06.22 | ₩132,652 | ₩133,247 | ₩132,652 | ₩132,926 | +0.21% | 102.2만 |
|---|
| 2026.06.18 | ₩133,040 | ₩133,207 | ₩132,559 | ₩132,659 | -0.29% | 81.2만 |
|---|
| 2026.06.17 | ₩135,880 | ₩136,261 | ₩134,049 | ₩134,316 | -1.15% | 89.7만 |
|---|
| 2026.06.16 | ₩135,706 | ₩136,107 | ₩135,439 | ₩135,626 | -0.06% | 86.4만 |
|---|
| 2026.06.15 | ₩136,040 | ₩136,254 | ₩135,071 | ₩135,265 | -0.57% | 96.1만 |
|---|
| 2026.06.12 | ₩134,303 | ₩135,078 | ₩134,009 | ₩134,771 | +0.35% | 88.4만 |
|---|
| 2026.06.11 | ₩131,964 | ₩134,209 | ₩131,563 | ₩134,049 | +1.58% | 105만 |
|---|
| 2026.06.10 | ₩131,777 | ₩132,378 | ₩130,988 | ₩131,002 | -0.59% | 79.5만 |
|---|
| 2026.06.09 | ₩132,753 | ₩133,073 | ₩130,454 | ₩131,951 | -0.60% | 100.8만 |
|---|
| 2026.06.08 | ₩131,844 | ₩132,271 | ₩131,229 | ₩131,363 | -0.36% | 87.9만 |
|---|
| 2026.06.05 | ₩132,712 | ₩132,926 | ₩130,694 | ₩131,042 | -1.26% | 110.7만 |
|---|
| 2026.06.04 | ₩133,541 | ₩133,782 | ₩133,270 | ₩133,688 | +0.11% | 62.7만 |
|---|
| 2026.06.03 | ₩133,595 | ₩133,648 | ₩132,846 | ₩132,873 | -0.54% | 84.8만 |
|---|
| 2026.06.02 | ₩133,448 | ₩134,342 | ₩133,448 | ₩134,223 | +0.58% | 106.3만 |
|---|
| 2026.06.01 | ₩133,053 | ₩133,688 | ₩132,606 | ₩133,207 | +0.12% | 122.8만 |
|---|
| 2026.05.29 | ₩134,036 | ₩134,316 | ₩133,528 | ₩133,675 | -0.27% | 91.8만 |
|---|
| 2026.05.28 | ₩133,267 | ₩134,022 | ₩133,047 | ₩133,715 | +0.34% | 78.4만 |
|---|
| 2026.05.27 | ₩134,450 | ₩134,690 | ₩134,129 | ₩134,343 | -0.08% | 126만 |
|---|
| 2026.05.26 | ₩134,744 | ₩135,105 | ₩134,209 | ₩134,543 | -0.15% | 77.4만 |
|---|
| 2026.05.22 | ₩133,628 | ₩133,848 | ₩133,194 | ₩133,327 | -0.23% | 81만 |
|---|
| 2026.05.21 | ₩132,739 | ₩134,290 | ₩132,405 | ₩133,848 | +0.84% | 159.1만 |
|---|
| 2026.05.20 | ₩132,124 | ₩133,755 | ₩131,937 | ₩133,488 | +1.03% | 95.6만 |
|---|
| 2026.05.19 | ₩131,824 | ₩132,472 | ₩131,611 | ₩131,830 | +0.01% | 85.7만 |
|---|
| 2026.05.18 | ₩132,084 | ₩132,699 | ₩131,830 | ₩132,699 | +0.47% | 85.1만 |
|---|
| 2026.05.15 | ₩131,723 | ₩131,790 | ₩131,135 | ₩131,336 | -0.29% | 79만 |
|---|
| 2026.05.14 | ₩133,274 | ₩133,470 | ₩132,980 | ₩133,073 | -0.15% | 82.5만 |
|---|
| 2026.05.13 | ₩132,459 | ₩133,287 | ₩132,385 | ₩133,100 | +0.48% | 83.2만 |
|---|
| 2026.05.12 | ₩132,499 | ₩133,006 | ₩131,924 | ₩132,859 | +0.27% | 110만 |
|---|
| 2026.05.11 | ₩133,581 | ₩133,982 | ₩133,354 | ₩133,501 | -0.06% | 87만 |
|---|
| 2026.05.08 | ₩133,260 | ₩133,394 | ₩132,859 | ₩133,194 | -0.05% | 96.5만 |
|---|
| 2026.05.07 | ₩134,343 | ₩134,343 | ₩132,191 | ₩132,298 | -1.52% | 93.1만 |
|---|
| 2026.05.06 | ₩133,975 | ₩134,343 | ₩133,782 | ₩134,209 | +0.17% | 92.5만 |
|---|
| 2026.05.05 | ₩131,309 | ₩131,710 | ₩130,922 | ₩131,523 | +0.16% | 127.2만 |
|---|
| 2026.05.04 | ₩130,975 | ₩131,296 | ₩129,879 | ₩130,200 | -0.59% | 105.5만 |
|---|
| 2026.05.01 | ₩132,298 | ₩132,839 | ₩131,844 | ₩131,870 | -0.32% | 96.9만 |
|---|
| 2026.04.30 | ₩130,681 | ₩132,372 | ₩130,574 | ₩132,178 | +1.15% | 97.8만 |
|---|
| 2026.04.29 | ₩130,106 | ₩130,267 | ₩129,091 | ₩129,478 | -0.48% | 91.2만 |
|---|
| 2026.04.28 | ₩130,694 | ₩130,895 | ₩130,360 | ₩130,748 | +0.04% | 61.2만 |
|---|
| 2026.04.27 | ₩130,815 | ₩131,089 | ₩130,327 | ₩130,400 | -0.32% | 84.5만 |
|---|
| 2026.04.24 | ₩130,601 | ₩131,109 | ₩130,187 | ₩130,828 | +0.17% | 88.8만 |
|---|
| 2026.04.23 | ₩130,922 | ₩131,296 | ₩129,278 | ₩130,387 | -0.41% | 114만 |
|---|
| 2026.04.22 | ₩131,844 | ₩131,844 | ₩131,055 | ₩131,336 | -0.39% | 75.9만 |
|---|
| 2026.04.21 | ₩132,753 | ₩132,966 | ₩130,935 | ₩131,015 | -1.31% | 78.9만 |
|---|
| 2026.04.20 | ₩133,060 | ₩133,354 | ₩132,606 | ₩133,341 | +0.21% | 84.4만 |
|---|
| 2026.04.17 | ₩133,822 | ₩134,330 | ₩133,541 | ₩133,715 | -0.08% | 116만 |
|---|
| 2026.04.16 | ₩132,980 | ₩133,047 | ₩132,091 | ₩132,459 | -0.39% | 148.3만 |
|---|
| 2026.04.15 | ₩132,980 | ₩133,020 | ₩132,606 | ₩132,846 | -0.10% | 85.3만 |
|---|
| 2026.04.14 | ₩132,659 | ₩133,127 | ₩132,445 | ₩132,953 | +0.22% | 93만 |
|---|
| 2026.04.13 | ₩130,694 | ₩132,378 | ₩130,494 | ₩132,338 | +1.26% | 87.5만 |
|---|
| 2026.04.10 | ₩131,884 | ₩132,071 | ₩131,155 | ₩131,523 | -0.27% | 85만 |
|---|
| 2026.04.09 | ₩130,414 | ₩131,710 | ₩130,253 | ₩131,216 | +0.61% | 96.1만 |
|---|
| 2026.04.08 | ₩131,550 | ₩131,550 | ₩130,407 | ₩131,282 | -0.20% | 129만 |
|---|
| 2026.04.07 | ₩126,819 | ₩127,620 | ₩125,923 | ₩127,620 | +0.63% | 118만 |
|---|
| 2026.04.06 | ₩126,885 | ₩127,540 | ₩126,885 | ₩127,420 | +0.42% | 95.4만 |
|---|
| 2026.04.02 | ₩125,208 | ₩127,153 | ₩125,081 | ₩126,845 | +1.31% | 136.6만 |
|---|
| 2026.04.01 | ₩127,059 | ₩127,600 | ₩126,511 | ₩126,979 | -0.06% | 148.4만 |
|---|
| 2026.03.31 | ₩124,146 | ₩126,030 | ₩123,638 | ₩125,950 | +1.45% | 154.3만 |
|---|
| 2026.03.30 | ₩123,010 | ₩123,571 | ₩122,114 | ₩122,582 | -0.35% | 106.5만 |
|---|
| 2026.03.27 | ₩122,488 | ₩123,350 | ₩121,867 | ₩122,208 | -0.23% | 222.4만 |
|---|
| 2026.03.26 | ₩123,718 | ₩124,480 | ₩122,655 | ₩122,689 | -0.83% | 95만 |
|---|
| 2026.03.25 | ₩124,941 | ₩125,362 | ₩124,253 | ₩124,894 | -0.04% | 91만 |
|---|
| 2026.03.24 | ₩122,234 | ₩123,664 | ₩122,061 | ₩123,103 | +0.71% | 128.4만 |
|---|
| 2026.03.23 | ₩122,929 | ₩124,780 | ₩122,582 | ₩123,611 | +0.55% | 174.5만 |
|---|
| 2026.03.20 | ₩123,932 | ₩123,932 | ₩120,577 | ₩121,098 | -2.29% | 160.9만 |
|---|
| 2026.03.19 | ₩123,571 | ₩125,883 | ₩123,370 | ₩125,255 | +1.36% | 142.4만 |
|---|
| 2026.03.18 | ₩126,765 | ₩126,805 | ₩125,335 | ₩125,429 | -1.05% | 123.4만 |
|---|
| 2026.03.17 | ₩127,701 | ₩127,914 | ₩127,159 | ₩127,300 | -0.31% | 89.8만 |
|---|
| 2026.03.16 | ₩125,863 | ₩126,819 | ₩125,790 | ₩126,538 | +0.54% | 111.5만 |
|---|
| 2026.03.13 | ₩125,769 | ₩126,424 | ₩124,166 | ₩124,373 | -1.11% | 167만 |
|---|
| 2026.03.12 | ₩126,418 | ₩126,418 | ₩125,068 | ₩125,495 | -0.73% | 107.7만 |
|---|
| 2026.03.11 | ₩127,246 | ₩127,949 | ₩126,879 | ₩127,661 | +0.33% | 91.5만 |
|---|
| 2026.03.10 | ₩127,821 | ₩129,411 | ₩127,420 | ₩127,714 | -0.08% | 129.2만 |
|---|
| 2026.03.09 | ₩124,720 | ₩127,620 | ₩124,052 | ₩127,273 | +2.05% | 210.3만 |
|---|
| 2026.03.06 | ₩125,455 | ₩126,872 | ₩124,974 | ₩126,431 | +0.78% | 163.7만 |
|---|
| 2026.03.05 | ₩128,188 | ₩128,656 | ₩126,383 | ₩127,353 | -0.65% | 240.3만 |
|---|
| 2026.03.04 | ₩129,024 | ₩129,914 | ₩128,609 | ₩129,759 | +0.57% | 204.8만 |
|---|
| 2026.03.03 | ₩127,888 | ₩129,473 | ₩126,257 | ₩128,930 | +0.82% | 485.8만 |
|---|
| 2026.03.02 | ₩132,312 | ₩133,461 | ₩132,138 | ₩132,980 | +0.51% | 205.2만 |
|---|
| 2026.02.27 | ₩135,319 | ₩135,673 | ₩134,938 | ₩135,105 | -0.16% | 134.2만 |
|---|
| 2026.02.26 | ₩135,399 | ₩135,531 | ₩134,604 | ₩135,452 | +0.04% | 148.8만 |
|---|
| 2026.02.25 | ₩135,265 | ₩135,933 | ₩134,958 | ₩135,786 | +0.39% | 120.9만 |
|---|
| 2026.02.24 | ₩133,929 | ₩134,650 | ₩133,728 | ₩134,423 | +0.37% | 159.7만 |
|---|
| 2026.02.23 | ₩134,650 | ₩135,091 | ₩133,835 | ₩134,209 | -0.33% | 175.3만 |
|---|
| 2026.02.20 | ₩132,940 | ₩134,403 | ₩132,940 | ₩134,396 | +1.10% | 183.5만 |
|---|
| 2026.02.19 | ₩132,539 | ₩133,100 | ₩132,198 | ₩133,060 | +0.39% | 139만 |
|---|
| 2026.02.18 | ₩133,394 | ₩133,808 | ₩132,886 | ₩133,153 | -0.18% | 170.9만 |
|---|
| 2026.02.17 | ₩132,459 | ₩133,113 | ₩131,617 | ₩133,020 | +0.42% | 165.8만 |
|---|
| 2026.02.13 | ₩132,438 | ₩133,093 | ₩131,777 | ₩132,940 | +0.38% | 188.4만 |
|---|
| 2026.02.12 | ₩134,203 | ₩134,383 | ₩132,659 | ₩133,047 | -0.86% | 230.7만 |
|---|
| 2026.02.11 | ₩133,675 | ₩133,982 | ₩132,900 | ₩133,755 | +0.06% | 180.7만 |
|---|
| 2026.02.10 | ₩133,113 | ₩133,192 | ₩132,525 | ₩132,672 | -0.33% | 166만 |
|---|
| 2026.02.09 | ₩131,603 | ₩132,686 | ₩131,429 | ₩132,485 | +0.67% | 189.5만 |
|---|
| 2026.02.06 | ₩130,160 | ₩131,135 | ₩130,120 | ₩131,069 | +0.70% | 146.1만 |
|---|
| 2026.02.05 | ₩129,010 | ₩129,542 | ₩128,315 | ₩128,609 | -0.31% | 158만 |
|---|
| 2026.02.04 | ₩130,988 | ₩131,269 | ₩129,812 | ₩130,267 | -0.55% | 200.1만 |
|---|
| 2026.02.03 | ₩128,449 | ₩129,238 | ₩128,222 | ₩129,184 | +0.57% | 184.1만 |
|---|
| 2026.02.02 | ₩127,286 | ₩128,008 | ₩127,193 | ₩127,914 | +0.49% | 156.8만 |
|---|
| 2026.01.30 | ₩128,155 | ₩128,315 | ₩126,525 | ₩127,153 | -0.78% | 145.9만 |
|---|
| 2026.01.29 | ₩129,157 | ₩129,411 | ₩127,447 | ₩128,797 | -0.28% | 232.2만 |
|---|
| 2026.01.28 | ₩127,620 | ₩127,834 | ₩126,899 | ₩127,567 | -0.04% | 176.7만 |
|---|
| 2026.01.27 | ₩127,393 | ₩128,529 | ₩127,367 | ₩128,289 | +0.70% | 224.3만 |
|---|
| 2026.01.26 | ₩126,137 | ₩126,511 | ₩125,997 | ₩126,070 | -0.05% | 136.9만 |
|---|
| 2026.01.23 | ₩124,346 | ₩125,375 | ₩124,186 | ₩125,335 | +0.80% | 125.6만 |
|---|
| 2026.01.22 | ₩124,386 | ₩124,851 | ₩124,198 | ₩124,627 | +0.19% | 117.2만 |
|---|
| 2026.01.21 | ₩123,277 | ₩124,186 | ₩122,903 | ₩123,945 | +0.54% | 195.6만 |
|---|
| 2026.01.20 | ₩122,970 | ₩123,451 | ₩122,609 | ₩122,769 | -0.16% | 157.7만 |
|---|
| 2026.01.16 | ₩123,812 | ₩123,885 | ₩123,366 | ₩123,825 | +0.01% | 122.6만 |
|---|
| 2026.01.15 | ₩123,878 | ₩124,092 | ₩123,571 | ₩123,758 | -0.10% | 127.5만 |
|---|
| 2026.01.14 | ₩123,197 | ₩123,745 | ₩123,117 | ₩123,745 | +0.44% | 112.3만 |
|---|
| 2026.01.13 | ₩122,996 | ₩122,996 | ₩122,348 | ₩122,702 | -0.24% | 146.8만 |
|---|
| 2026.01.12 | ₩122,408 | ₩122,829 | ₩122,335 | ₩122,782 | +0.31% | 156.3만 |
|---|
| 2026.01.09 | ₩121,767 | ₩122,154 | ₩121,633 | ₩122,061 | +0.24% | 126.3만 |
|---|
| 2026.01.08 | ₩120,951 | ₩121,633 | ₩120,885 | ₩121,593 | +0.53% | 137.6만 |
|---|
| 2026.01.07 | ₩121,700 | ₩121,700 | ₩121,085 | ₩121,165 | -0.44% | 123.7만 |
|---|
| 2026.01.06 | ₩122,475 | ₩122,625 | ₩122,027 | ₩122,047 | -0.35% | 141.2만 |
|---|
| 2026.01.05 | ₩121,219 | ₩122,101 | ₩120,898 | ₩122,061 | +0.69% | 157.3만 |
|---|
| 2026.01.02 | ₩121,352 | ₩121,499 | ₩120,951 | ₩121,499 | +0.12% | 141.9만 |
|---|
| 2025.12.31 | ₩120,537 | ₩120,597 | ₩120,089 | ₩120,283 | -0.21% | 114.6만 |
|---|
| 2025.12.30 | ₩120,898 | ₩121,052 | ₩120,718 | ₩120,818 | -0.07% | 113.8만 |
|---|
| 2025.12.29 | ₩120,417 | ₩120,591 | ₩120,203 | ₩120,497 | +0.07% | 106.6만 |
|---|
| 2025.12.26 | ₩120,604 | ₩120,724 | ₩120,417 | ₩120,724 | +0.10% | 80.5만 |
|---|
| 2025.12.24 | ₩120,577 | ₩120,677 | ₩120,464 | ₩120,577 | 0.00% | 71.8만 |
|---|
| 2025.12.23 | ₩120,183 | ₩120,550 | ₩120,150 | ₩120,510 | +0.27% | 158.7만 |
|---|
| 2025.12.22 | ₩119,401 | ₩119,749 | ₩119,334 | ₩119,695 | +0.25% | 119.2만 |
|---|
| 2025.12.19 | ₩119,094 | ₩119,608 | ₩118,973 | ₩119,227 | +0.11% | 119.9만 |
|---|
| 2025.12.18 | ₩119,902 | ₩120,270 | ₩119,561 | ₩119,789 | -0.09% | 100.9만 |
|---|
| 2025.12.17 | ₩119,548 | ₩119,749 | ₩119,100 | ₩119,107 | -0.37% | 113.2만 |
|---|
| 2025.12.16 | ₩119,922 | ₩119,989 | ₩119,134 | ₩119,281 | -0.53% | 103.2만 |
|---|
| 2025.12.15 | ₩120,457 | ₩120,457 | ₩119,929 | ₩120,270 | -0.16% | 100.2만 |
|---|
| 2025.12.12 | ₩120,029 | ₩120,109 | ₩118,925 | ₩119,441 | -0.49% | 106.1만 |
|---|
| 2025.12.11 | ₩119,508 | ₩120,049 | ₩119,401 | ₩119,896 | +0.32% | 133만 |
|---|
| 2025.12.10 | ₩118,198 | ₩119,254 | ₩118,131 | ₩119,107 | +0.77% | 107.7만 |
|---|
| 2025.12.09 | ₩117,971 | ₩118,278 | ₩117,791 | ₩117,864 | -0.09% | 174.4만 |
|---|
| 2025.12.08 | ₩118,305 | ₩118,305 | ₩117,650 | ₩117,775 | -0.45% | 79.3만 |
|---|
| 2025.12.05 | ₩118,626 | ₩118,840 | ₩118,145 | ₩118,225 | -0.34% | 106.9만 |
|---|
| 2025.12.04 | ₩118,278 | ₩118,526 | ₩118,065 | ₩118,252 | -0.02% | 77만 |
|---|
| 2025.12.03 | ₩117,610 | ₩117,918 | ₩117,463 | ₩117,891 | +0.24% | 80.1만 |
|---|
| 2025.12.02 | ₩117,610 | ₩117,636 | ₩117,136 | ₩117,490 | -0.10% | 79.4만 |
|---|
| 2025.12.01 | ₩117,343 | ₩117,543 | ₩116,922 | ₩116,995 | -0.30% | 99.2만 |
|---|
| 2025.11.28 | ₩116,808 | ₩117,296 | ₩116,708 | ₩117,236 | +0.37% | 60.6만 |
|---|
| 2025.11.26 | ₩116,300 | ₩117,096 | ₩116,243 | ₩116,929 | +0.54% | 85.1만 |
|---|
| 2025.11.25 | ₩115,164 | ₩115,964 | ₩114,964 | ₩115,859 | +0.60% | 81.8만 |
|---|
| 2025.11.24 | ₩114,336 | ₩114,683 | ₩114,095 | ₩114,523 | +0.16% | 114.4만 |
|---|
| 2025.11.21 | ₩113,868 | ₩114,750 | ₩113,547 | ₩114,536 | +0.59% | 117.4만 |
|---|
| 2025.11.20 | ₩114,777 | ₩114,977 | ₩113,080 | ₩113,106 | -1.46% | 161.4만 |
|---|
| 2025.11.19 | ₩114,536 | ₩114,897 | ₩113,915 | ₩114,282 | -0.22% | 115.5만 |
|---|
| 2025.11.18 | ₩114,429 | ₩115,044 | ₩114,069 | ₩114,817 | +0.34% | 130.6만 |
|---|
| 2025.11.17 | ₩116,180 | ₩116,501 | ₩115,191 | ₩115,525 | -0.56% | 109.1만 |
|---|
| 2025.11.14 | ₩116,701 | ₩117,176 | ₩116,488 | ₩117,022 | +0.27% | 89.1만 |
|---|
| 2025.11.13 | ₩117,971 | ₩118,091 | ₩117,009 | ₩117,102 | -0.74% | 120.1만 |
|---|
| 2025.11.12 | ₩117,557 | ₩118,045 | ₩117,530 | ₩117,971 | +0.35% | 86.9만 |
|---|
| 2025.11.11 | ₩116,742 | ₩117,356 | ₩116,742 | ₩117,196 | +0.39% | 75.2만 |
|---|
| 2025.11.10 | ₩115,873 | ₩116,458 | ₩115,579 | ₩116,381 | +0.44% | 78.6만 |
|---|
| 2025.11.07 | ₩114,216 | ₩115,071 | ₩113,942 | ₩115,071 | +0.75% | 86만 |
|---|
| 2025.11.06 | ₩114,884 | ₩114,924 | ₩114,249 | ₩114,630 | -0.22% | 84만 |
|---|
| 2025.11.05 | ₩113,681 | ₩114,443 | ₩113,628 | ₩114,282 | +0.53% | 79.7만 |
|---|
| 2025.11.04 | ₩113,293 | ₩113,768 | ₩113,053 | ₩113,259 | -0.03% | 76.4만 |
|---|
| 2025.11.03 | ₩113,928 | ₩114,162 | ₩113,674 | ₩114,095 | +0.15% | 84.3만 |
|---|
| 2025.10.31 | ₩114,055 | ₩114,055 | ₩113,547 | ₩113,908 | -0.13% | 71.2만 |
|---|
| 2025.10.30 | ₩114,256 | ₩114,737 | ₩114,121 | ₩114,376 | +0.11% | 76.1만 |
|---|
| 2025.10.29 | ₩115,405 | ₩115,452 | ₩114,323 | ₩114,737 | -0.58% | 110.6만 |
|---|
| 2025.10.28 | ₩114,897 | ₩115,400 | ₩114,677 | ₩115,186 | +0.25% | 83.8만 |
|---|
| 2025.10.27 | ₩114,884 | ₩115,098 | ₩114,729 | ₩115,071 | +0.16% | 79.3만 |
|---|
| 2025.10.24 | ₩114,429 | ₩114,550 | ₩114,229 | ₩114,389 | -0.04% | 65.4만 |
|---|
| 2025.10.23 | ₩114,216 | ₩114,383 | ₩113,868 | ₩114,242 | +0.02% | 58만 |
|---|
| 2025.10.22 | ₩113,534 | ₩113,855 | ₩113,200 | ₩113,668 | +0.12% | 73.5만 |
|---|
| 2025.10.21 | ₩113,681 | ₩113,728 | ₩113,334 | ₩113,362 | -0.28% | 78.7만 |
|---|
| 2025.10.20 | ₩113,775 | ₩114,188 | ₩113,734 | ₩114,122 | +0.31% | 77.8만 |
|---|
| 2025.10.17 | ₩112,973 | ₩113,547 | ₩112,859 | ₩113,427 | +0.40% | 103만 |
|---|
| 2025.10.16 | ₩113,481 | ₩113,881 | ₩113,046 | ₩113,360 | -0.11% | 110.2만 |
|---|
| 2025.10.15 | ₩112,719 | ₩113,073 | ₩112,211 | ₩112,866 | +0.13% | 66.2만 |
|---|
| 2025.10.14 | ₩111,476 | ₩112,725 | ₩111,356 | ₩112,411 | +0.84% | 68.4만 |
|---|
| 2025.10.13 | ₩111,609 | ₩112,050 | ₩111,496 | ₩111,850 | +0.22% | 65.1만 |
|---|
| 2025.10.10 | ₩112,565 | ₩112,786 | ₩110,721 | ₩110,821 | -1.55% | 138.6만 |
|---|