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 | ₩134,183 | ₩134,691 | ₩133,995 | ₩134,691 | +0.38% | 129.4만 |
| 2026.10.08 | ₩133,360 | ₩133,931 | ₩132,965 | ₩133,888 | +0.40% | 74.9만 |
| 2026.10.07 | ₩134,002 | ₩134,290 | ₩133,672 | ₩134,116 | +0.08% | 130만 |
| 2026.10.06 | ₩135,655 | ₩136,052 | ₩135,507 | ₩135,614 | -0.03% | 79.6만 |
| 2026.10.05 | ₩134,644 | ₩135,447 | ₩134,343 | ₩135,253 | +0.45% | 93.6만 |
| 2026.10.02 | ₩133,969 | ₩134,517 | ₩133,621 | ₩134,464 | +0.37% | 83.5만 |
| 2026.10.01 | ₩134,276 | ₩134,303 | ₩132,878 | ₩133,567 | -0.53% | 129.8만 |
| 2026.09.30 | ₩136,324 | ₩136,377 | ₩135,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,320 |
| -0.74% |
| 69.5만 |
| 2026.09.29 | ₩136,136 | ₩136,390 | ₩135,353 | ₩136,056 | -0.06% | 91.6만 |
|---|
| 2026.09.28 | ₩137,448 | ₩137,929 | ₩136,912 | ₩137,341 | -0.08% | 74.6만 |
|---|
| 2026.09.25 | ₩137,394 | ₩137,903 | ₩137,006 | ₩137,836 | +0.32% | 68만 |
|---|
| 2026.09.24 | ₩136,872 | ₩137,180 | ₩136,176 | ₩136,725 | -0.11% | 71.3만 |
|---|
| 2026.09.23 | ₩137,889 | ₩137,916 | ₩136,606 | ₩136,845 | -0.76% | 115.7만 |
|---|
| 2026.09.22 | ₩139,254 | ₩139,381 | ₩138,424 | ₩139,067 | -0.13% | 104.7만 |
|---|
| 2026.09.21 | ₩139,321 | ₩139,428 | ₩138,832 | ₩139,174 | -0.11% | 119.8만 |
|---|
| 2026.09.18 | ₩138,023 | ₩138,143 | ₩137,628 | ₩137,996 | -0.02% | 119.2만 |
|---|
| 2026.09.17 | ₩140,726 | ₩140,853 | ₩140,365 | ₩140,726 | 0.00% | 59.4만 |
|---|
| 2026.09.16 | ₩140,512 | ₩140,605 | ₩138,491 | ₩139,187 | -0.94% | 82.9만 |
|---|
| 2026.09.15 | ₩140,124 | ₩140,244 | ₩139,722 | ₩140,217 | +0.07% | 81.9만 |
|---|
| 2026.09.14 | ₩140,873 | ₩141,542 | ₩140,458 | ₩140,953 | +0.06% | 73.2만 |
|---|
| 2026.09.11 | ₩141,596 | ₩141,676 | ₩141,020 | ₩141,301 | -0.21% | 65.6만 |
|---|
| 2026.09.10 | ₩140,619 | ₩140,773 | ₩139,977 | ₩140,137 | -0.34% | 86.2만 |
|---|
| 2026.09.09 | ₩141,836 | ₩141,836 | ₩140,848 | ₩140,967 | -0.61% | 79.9만 |
|---|
| 2026.09.08 | ₩142,639 | ₩142,733 | ₩142,051 | ₩142,104 | -0.38% | 72.8만 |
|---|
| 2026.09.04 | ₩142,894 | ₩143,543 | ₩142,840 | ₩143,215 | +0.22% | 80.7만 |
|---|
| 2026.09.03 | ₩143,001 | ₩143,557 | ₩142,693 | ₩143,349 | +0.24% | 95.9만 |
|---|
| 2026.09.02 | ₩141,141 | ₩141,724 | ₩141,101 | ₩141,636 | +0.35% | 77.9만 |
|---|
| 2026.09.01 | ₩141,154 | ₩141,642 | ₩140,498 | ₩140,779 | -0.27% | 90.9만 |
|---|
| 2026.08.31 | ₩141,221 | ₩141,321 | ₩140,545 | ₩140,726 | -0.35% | 89.3만 |
|---|
| 2026.08.28 | ₩141,422 | ₩141,542 | ₩140,251 | ₩140,605 | -0.58% | 74.1만 |
|---|
| 2026.08.27 | ₩140,753 | ₩140,779 | ₩140,130 | ₩140,605 | -0.10% | 115.2만 |
|---|
| 2026.08.26 | ₩141,642 | ₩141,863 | ₩141,281 | ₩141,301 | -0.24% | 83.8만 |
|---|
| 2026.08.25 | ₩141,007 | ₩141,776 | ₩140,866 | ₩141,716 | +0.50% | 83.6만 |
|---|
| 2026.08.24 | ₩140,592 | ₩140,846 | ₩140,438 | ₩140,726 | +0.10% | 71.9만 |
|---|
| 2026.08.21 | ₩140,699 | ₩141,000 | ₩140,605 | ₩140,833 | +0.10% | 85.6만 |
|---|
| 2026.08.20 | ₩139,481 | ₩140,043 | ₩139,241 | ₩139,415 | -0.05% | 65.7만 |
|---|
| 2026.08.19 | ₩140,324 | ₩140,365 | ₩139,481 | ₩139,709 | -0.44% | 69.6만 |
|---|
| 2026.08.18 | ₩139,655 | ₩139,896 | ₩139,053 | ₩139,134 | -0.37% | 70.8만 |
|---|
| 2026.08.17 | ₩139,883 | ₩140,224 | ₩139,582 | ₩139,722 | -0.11% | 75.3만 |
|---|
| 2026.08.14 | ₩140,137 | ₩140,345 | ₩139,876 | ₩140,003 | -0.10% | 81.3만 |
|---|
| 2026.08.13 | ₩139,990 | ₩140,258 | ₩139,783 | ₩139,977 | -0.01% | 78.7만 |
|---|
| 2026.08.12 | ₩140,084 | ₩140,164 | ₩139,722 | ₩139,950 | -0.10% | 75.6만 |
|---|
| 2026.08.11 | ₩140,150 | ₩140,331 | ₩139,435 | ₩139,629 | -0.37% | 70.9만 |
|---|
| 2026.08.10 | ₩139,936 | ₩140,110 | ₩139,696 | ₩139,950 | +0.01% | 98만 |
|---|
| 2026.08.07 | ₩140,900 | ₩140,900 | ₩140,271 | ₩140,565 | -0.24% | 75만 |
|---|
| 2026.08.06 | ₩140,137 | ₩140,177 | ₩139,468 | ₩139,669 | -0.33% | 76.5만 |
|---|
| 2026.08.05 | ₩139,896 | ₩139,923 | ₩139,361 | ₩139,388 | -0.36% | 76.6만 |
|---|
| 2026.08.04 | ₩139,200 | ₩139,669 | ₩138,913 | ₩139,455 | +0.18% | 80.2만 |
|---|
| 2026.08.03 | ₩138,826 | ₩138,879 | ₩138,465 | ₩138,826 | 0.00% | 80.6만 |
|---|
| 2026.07.31 | ₩138,478 | ₩138,705 | ₩137,314 | ₩138,572 | +0.07% | 84.4만 |
|---|
| 2026.07.30 | ₩137,903 | ₩139,281 | ₩137,648 | ₩139,281 | +1.00% | 66.5만 |
|---|
| 2026.07.29 | ₩136,993 | ₩137,956 | ₩136,043 | ₩136,444 | -0.40% | 95만 |
|---|
| 2026.07.28 | ₩136,390 | ₩137,367 | ₩136,250 | ₩137,073 | +0.50% | 75.9만 |
|---|
| 2026.07.27 | ₩136,966 | ₩137,167 | ₩136,290 | ₩136,779 | -0.14% | 72만 |
|---|
| 2026.07.24 | ₩135,989 | ₩136,551 | ₩135,788 | ₩136,002 | +0.01% | 70만 |
|---|
| 2026.07.23 | ₩135,119 | ₩135,521 | ₩134,798 | ₩135,106 | -0.01% | 82.8만 |
|---|
| 2026.07.22 | ₩136,564 | ₩136,939 | ₩136,404 | ₩136,511 | -0.04% | 82.7만 |
|---|
| 2026.07.21 | ₩135,213 | ₩135,708 | ₩134,611 | ₩135,561 | +0.26% | 71.1만 |
|---|
| 2026.07.20 | ₩134,932 | ₩135,079 | ₩134,002 | ₩134,116 | -0.60% | 66.1만 |
|---|
| 2026.07.17 | ₩134,303 | ₩135,200 | ₩134,089 | ₩134,999 | +0.52% | 68.5만 |
|---|
| 2026.07.16 | ₩134,945 | ₩135,608 | ₩134,698 | ₩135,253 | +0.23% | 77.7만 |
|---|
| 2026.07.15 | ₩135,052 | ₩135,882 | ₩134,912 | ₩135,668 | +0.46% | 76.9만 |
|---|
| 2026.07.14 | ₩134,986 | ₩135,708 | ₩134,758 | ₩134,865 | -0.09% | 71.7만 |
|---|
| 2026.07.13 | ₩134,584 | ₩134,805 | ₩133,788 | ₩133,888 | -0.52% | 83.8만 |
|---|
| 2026.07.10 | ₩134,102 | ₩134,698 | ₩133,821 | ₩134,571 | +0.35% | 89.7만 |
|---|
| 2026.07.09 | ₩133,340 | ₩133,795 | ₩133,152 | ₩133,500 | +0.12% | 76.7만 |
|---|
| 2026.07.08 | ₩133,059 | ₩133,273 | ₩132,176 | ₩133,233 | +0.13% | 132.6만 |
|---|
| 2026.07.07 | ₩134,437 | ₩134,691 | ₩133,494 | ₩133,768 | -0.50% | 71.2만 |
|---|
| 2026.07.06 | ₩133,741 | ₩134,216 | ₩133,554 | ₩134,189 | +0.34% | 110.1만 |
|---|
| 2026.07.02 | ₩132,885 | ₩133,607 | ₩132,135 | ₩132,831 | -0.04% | 85.5만 |
|---|
| 2026.07.01 | ₩130,449 | ₩131,353 | ₩130,396 | ₩130,904 | +0.35% | 91.4만 |
|---|
| 2026.06.30 | ₩131,212 | ₩131,520 | ₩130,932 | ₩131,399 | +0.14% | 100.4만 |
|---|
| 2026.06.29 | ₩131,105 | ₩131,540 | ₩130,623 | ₩131,453 | +0.27% | 78.3만 |
|---|
| 2026.06.26 | ₩130,931 | ₩131,527 | ₩130,704 | ₩130,878 | -0.04% | 93.5만 |
|---|
| 2026.06.25 | ₩131,373 | ₩131,774 | ₩130,784 | ₩131,266 | -0.08% | 97.1만 |
|---|
| 2026.06.24 | ₩130,760 | ₩131,052 | ₩130,294 | ₩130,664 | -0.07% | 129.9만 |
|---|
| 2026.06.23 | ₩131,353 | ₩132,082 | ₩131,319 | ₩131,453 | +0.08% | 211.5만 |
|---|
| 2026.06.22 | ₩132,811 | ₩133,407 | ₩132,811 | ₩133,085 | +0.21% | 102.2만 |
|---|
| 2026.06.18 | ₩133,199 | ₩133,366 | ₩132,717 | ₩132,818 | -0.29% | 81.2만 |
|---|
| 2026.06.17 | ₩136,043 | ₩136,424 | ₩134,209 | ₩134,477 | -1.15% | 89.7만 |
|---|
| 2026.06.16 | ₩135,869 | ₩136,270 | ₩135,601 | ₩135,788 | -0.06% | 86.4만 |
|---|
| 2026.06.15 | ₩136,203 | ₩136,417 | ₩135,233 | ₩135,427 | -0.57% | 96.1만 |
|---|
| 2026.06.12 | ₩134,464 | ₩135,240 | ₩134,169 | ₩134,932 | +0.35% | 88.4만 |
|---|
| 2026.06.11 | ₩132,122 | ₩134,370 | ₩131,721 | ₩134,209 | +1.58% | 105만 |
|---|
| 2026.06.10 | ₩131,935 | ₩132,537 | ₩131,145 | ₩131,159 | -0.59% | 79.5만 |
|---|
| 2026.06.09 | ₩132,911 | ₩133,233 | ₩130,610 | ₩132,109 | -0.60% | 100.8만 |
|---|
| 2026.06.08 | ₩132,002 | ₩132,430 | ₩131,386 | ₩131,520 | -0.36% | 87.9만 |
|---|
| 2026.06.05 | ₩132,871 | ₩133,085 | ₩130,851 | ₩131,199 | -1.26% | 110.7만 |
|---|
| 2026.06.04 | ₩133,701 | ₩133,942 | ₩133,429 | ₩133,848 | +0.11% | 62.7만 |
|---|
| 2026.06.03 | ₩133,754 | ₩133,808 | ₩133,005 | ₩133,032 | -0.54% | 84.8만 |
|---|
| 2026.06.02 | ₩133,607 | ₩134,502 | ₩133,607 | ₩134,383 | +0.58% | 106.3만 |
|---|
| 2026.06.01 | ₩133,213 | ₩133,848 | ₩132,764 | ₩133,366 | +0.12% | 122.8만 |
|---|
| 2026.05.29 | ₩134,196 | ₩134,477 | ₩133,688 | ₩133,835 | -0.27% | 91.8만 |
|---|
| 2026.05.28 | ₩133,427 | ₩134,183 | ₩133,206 | ₩133,875 | +0.34% | 78.4만 |
|---|
| 2026.05.27 | ₩134,611 | ₩134,852 | ₩134,290 | ₩134,504 | -0.08% | 126만 |
|---|
| 2026.05.26 | ₩134,905 | ₩135,267 | ₩134,370 | ₩134,705 | -0.15% | 77.4만 |
|---|
| 2026.05.22 | ₩133,788 | ₩134,009 | ₩133,353 | ₩133,487 | -0.23% | 81만 |
|---|
| 2026.05.21 | ₩132,898 | ₩134,450 | ₩132,564 | ₩134,009 | +0.84% | 159.1만 |
|---|
| 2026.05.20 | ₩132,283 | ₩133,915 | ₩132,095 | ₩133,647 | +1.03% | 95.6만 |
|---|
| 2026.05.19 | ₩131,982 | ₩132,630 | ₩131,769 | ₩131,988 | +0.01% | 85.7만 |
|---|
| 2026.05.18 | ₩132,242 | ₩132,858 | ₩131,988 | ₩132,858 | +0.47% | 85.1만 |
|---|
| 2026.05.15 | ₩131,881 | ₩131,948 | ₩131,292 | ₩131,493 | -0.29% | 79만 |
|---|
| 2026.05.14 | ₩133,433 | ₩133,630 | ₩133,139 | ₩133,233 | -0.15% | 82.5만 |
|---|
| 2026.05.13 | ₩132,617 | ₩133,447 | ₩132,544 | ₩133,259 | +0.48% | 83.2만 |
|---|
| 2026.05.12 | ₩132,657 | ₩133,166 | ₩132,082 | ₩133,019 | +0.27% | 110만 |
|---|
| 2026.05.11 | ₩133,741 | ₩134,143 | ₩133,514 | ₩133,661 | -0.06% | 87만 |
|---|
| 2026.05.08 | ₩133,420 | ₩133,554 | ₩133,019 | ₩133,353 | -0.05% | 96.5만 |
|---|
| 2026.05.07 | ₩134,504 | ₩134,504 | ₩132,349 | ₩132,457 | -1.52% | 93.1만 |
|---|
| 2026.05.06 | ₩134,136 | ₩134,504 | ₩133,942 | ₩134,370 | +0.17% | 92.5만 |
|---|
| 2026.05.05 | ₩131,466 | ₩131,868 | ₩131,078 | ₩131,680 | +0.16% | 127.2만 |
|---|
| 2026.05.04 | ₩131,132 | ₩131,453 | ₩130,035 | ₩130,356 | -0.59% | 105.5만 |
|---|
| 2026.05.01 | ₩132,457 | ₩132,998 | ₩132,002 | ₩132,028 | -0.32% | 96.9만 |
|---|
| 2026.04.30 | ₩130,837 | ₩132,530 | ₩130,730 | ₩132,336 | +1.15% | 97.8만 |
|---|
| 2026.04.29 | ₩130,262 | ₩130,423 | ₩129,245 | ₩129,633 | -0.48% | 91.2만 |
|---|
| 2026.04.28 | ₩130,851 | ₩131,052 | ₩130,516 | ₩130,904 | +0.04% | 61.2만 |
|---|
| 2026.04.27 | ₩130,971 | ₩131,246 | ₩130,483 | ₩130,556 | -0.32% | 84.5만 |
|---|
| 2026.04.24 | ₩130,757 | ₩131,266 | ₩130,342 | ₩130,985 | +0.17% | 88.8만 |
|---|
| 2026.04.23 | ₩131,078 | ₩131,453 | ₩129,432 | ₩130,543 | -0.41% | 114만 |
|---|
| 2026.04.22 | ₩132,002 | ₩132,002 | ₩131,212 | ₩131,493 | -0.39% | 75.9만 |
|---|
| 2026.04.21 | ₩132,911 | ₩133,126 | ₩131,092 | ₩131,172 | -1.31% | 78.9만 |
|---|
| 2026.04.20 | ₩133,219 | ₩133,514 | ₩132,764 | ₩133,500 | +0.21% | 84.4만 |
|---|
| 2026.04.17 | ₩133,982 | ₩134,490 | ₩133,701 | ₩133,875 | -0.08% | 116만 |
|---|
| 2026.04.16 | ₩133,139 | ₩133,206 | ₩132,249 | ₩132,617 | -0.39% | 148.3만 |
|---|
| 2026.04.15 | ₩133,139 | ₩133,179 | ₩132,764 | ₩133,005 | -0.10% | 85.3만 |
|---|
| 2026.04.14 | ₩132,818 | ₩133,286 | ₩132,604 | ₩133,112 | +0.22% | 93만 |
|---|
| 2026.04.13 | ₩130,851 | ₩132,537 | ₩130,650 | ₩132,497 | +1.26% | 87.5만 |
|---|
| 2026.04.10 | ₩132,042 | ₩132,229 | ₩131,312 | ₩131,680 | -0.27% | 85만 |
|---|
| 2026.04.09 | ₩130,570 | ₩131,868 | ₩130,409 | ₩131,373 | +0.61% | 96.1만 |
|---|
| 2026.04.08 | ₩131,707 | ₩131,707 | ₩130,563 | ₩131,440 | -0.20% | 129만 |
|---|
| 2026.04.07 | ₩126,970 | ₩127,773 | ₩126,074 | ₩127,773 | +0.63% | 118만 |
|---|
| 2026.04.06 | ₩127,037 | ₩127,693 | ₩127,037 | ₩127,573 | +0.42% | 95.4만 |
|---|
| 2026.04.02 | ₩125,358 | ₩127,305 | ₩125,231 | ₩126,997 | +1.31% | 136.6만 |
|---|
| 2026.04.01 | ₩127,211 | ₩127,753 | ₩126,663 | ₩127,131 | -0.06% | 148.4만 |
|---|
| 2026.03.31 | ₩124,294 | ₩126,181 | ₩123,786 | ₩126,101 | +1.45% | 154.3만 |
|---|
| 2026.03.30 | ₩123,157 | ₩123,719 | ₩122,260 | ₩122,729 | -0.35% | 106.5만 |
|---|
| 2026.03.27 | ₩122,635 | ₩123,498 | ₩122,013 | ₩122,354 | -0.23% | 222.4만 |
|---|
| 2026.03.26 | ₩123,866 | ₩124,629 | ₩122,802 | ₩122,836 | -0.83% | 95만 |
|---|
| 2026.03.25 | ₩125,090 | ₩125,512 | ₩124,401 | ₩125,044 | -0.04% | 91만 |
|---|
| 2026.03.24 | ₩122,381 | ₩123,813 | ₩122,207 | ₩123,251 | +0.71% | 128.4만 |
|---|
| 2026.03.23 | ₩123,077 | ₩124,930 | ₩122,729 | ₩123,759 | +0.55% | 174.5만 |
|---|
| 2026.03.20 | ₩124,080 | ₩124,080 | ₩120,722 | ₩121,243 | -2.29% | 160.9만 |
|---|
| 2026.03.19 | ₩123,719 | ₩126,034 | ₩123,518 | ₩125,405 | +1.36% | 142.4만 |
|---|
| 2026.03.18 | ₩126,917 | ₩126,957 | ₩125,485 | ₩125,579 | -1.05% | 123.4만 |
|---|
| 2026.03.17 | ₩127,854 | ₩128,068 | ₩127,312 | ₩127,452 | -0.31% | 89.8만 |
|---|
| 2026.03.16 | ₩126,014 | ₩126,970 | ₩125,940 | ₩126,689 | +0.54% | 111.5만 |
|---|
| 2026.03.13 | ₩125,920 | ₩126,576 | ₩124,314 | ₩124,522 | -1.11% | 167만 |
|---|
| 2026.03.12 | ₩126,569 | ₩126,569 | ₩125,218 | ₩125,646 | -0.73% | 107.7만 |
|---|
| 2026.03.11 | ₩127,399 | ₩128,102 | ₩127,031 | ₩127,813 | +0.33% | 91.5만 |
|---|
| 2026.03.10 | ₩127,974 | ₩129,566 | ₩127,573 | ₩127,867 | -0.08% | 129.2만 |
|---|
| 2026.03.09 | ₩124,870 | ₩127,773 | ₩124,201 | ₩127,425 | +2.05% | 210.3만 |
|---|
| 2026.03.06 | ₩125,606 | ₩127,024 | ₩125,124 | ₩126,582 | +0.78% | 163.7만 |
|---|
| 2026.03.05 | ₩128,342 | ₩128,810 | ₩126,534 | ₩127,506 | -0.65% | 240.3만 |
|---|
| 2026.03.04 | ₩129,178 | ₩130,069 | ₩128,763 | ₩129,914 | +0.57% | 204.8만 |
|---|
| 2026.03.03 | ₩128,041 | ₩129,628 | ₩126,408 | ₩129,085 | +0.82% | 485.8만 |
|---|
| 2026.03.02 | ₩132,470 | ₩133,621 | ₩132,296 | ₩133,139 | +0.51% | 205.2만 |
|---|
| 2026.02.27 | ₩135,481 | ₩135,835 | ₩135,099 | ₩135,267 | -0.16% | 134.2만 |
|---|
| 2026.02.26 | ₩135,561 | ₩135,693 | ₩134,765 | ₩135,614 | +0.04% | 148.8만 |
|---|
| 2026.02.25 | ₩135,427 | ₩136,096 | ₩135,119 | ₩135,949 | +0.39% | 120.9만 |
|---|
| 2026.02.24 | ₩134,089 | ₩134,812 | ₩133,888 | ₩134,584 | +0.37% | 159.7만 |
|---|
| 2026.02.23 | ₩134,812 | ₩135,253 | ₩133,995 | ₩134,370 | -0.33% | 175.3만 |
|---|
| 2026.02.20 | ₩133,099 | ₩134,564 | ₩133,099 | ₩134,557 | +1.10% | 183.5만 |
|---|
| 2026.02.19 | ₩132,697 | ₩133,259 | ₩132,356 | ₩133,219 | +0.39% | 139만 |
|---|
| 2026.02.18 | ₩133,554 | ₩133,969 | ₩133,045 | ₩133,313 | -0.18% | 170.9만 |
|---|
| 2026.02.17 | ₩132,617 | ₩133,273 | ₩131,774 | ₩133,179 | +0.42% | 165.8만 |
|---|
| 2026.02.13 | ₩132,597 | ₩133,253 | ₩131,935 | ₩133,099 | +0.38% | 188.4만 |
|---|
| 2026.02.12 | ₩134,363 | ₩134,544 | ₩132,818 | ₩133,206 | -0.86% | 230.7만 |
|---|
| 2026.02.11 | ₩133,835 | ₩134,143 | ₩133,059 | ₩133,915 | +0.06% | 180.7만 |
|---|
| 2026.02.10 | ₩133,273 | ₩133,352 | ₩132,684 | ₩132,831 | -0.33% | 166만 |
|---|
| 2026.02.09 | ₩131,761 | ₩132,845 | ₩131,587 | ₩132,644 | +0.67% | 189.5만 |
|---|
| 2026.02.06 | ₩130,316 | ₩131,292 | ₩130,275 | ₩131,226 | +0.70% | 146.1만 |
|---|
| 2026.02.05 | ₩129,165 | ₩129,697 | ₩128,469 | ₩128,763 | -0.31% | 158만 |
|---|
| 2026.02.04 | ₩131,145 | ₩131,426 | ₩129,968 | ₩130,423 | -0.55% | 200.1만 |
|---|
| 2026.02.03 | ₩128,603 | ₩129,392 | ₩128,375 | ₩129,339 | +0.57% | 184.1만 |
|---|
| 2026.02.02 | ₩127,439 | ₩128,161 | ₩127,345 | ₩128,068 | +0.49% | 156.8만 |
|---|
| 2026.01.30 | ₩128,308 | ₩128,469 | ₩126,676 | ₩127,305 | -0.78% | 145.9만 |
|---|
| 2026.01.29 | ₩129,312 | ₩129,566 | ₩127,599 | ₩128,951 | -0.28% | 232.2만 |
|---|
| 2026.01.28 | ₩127,773 | ₩127,987 | ₩127,051 | ₩127,720 | -0.04% | 176.7만 |
|---|
| 2026.01.27 | ₩127,546 | ₩128,683 | ₩127,519 | ₩128,442 | +0.70% | 224.3만 |
|---|
| 2026.01.26 | ₩126,288 | ₩126,663 | ₩126,147 | ₩126,221 | -0.05% | 136.9만 |
|---|
| 2026.01.23 | ₩124,495 | ₩125,525 | ₩124,334 | ₩125,485 | +0.80% | 125.6만 |
|---|
| 2026.01.22 | ₩124,535 | ₩125,001 | ₩124,346 | ₩124,776 | +0.19% | 117.2만 |
|---|
| 2026.01.21 | ₩123,424 | ₩124,334 | ₩123,050 | ₩124,094 | +0.54% | 195.6만 |
|---|
| 2026.01.20 | ₩123,117 | ₩123,598 | ₩122,755 | ₩122,916 | -0.16% | 157.7만 |
|---|
| 2026.01.16 | ₩123,960 | ₩124,033 | ₩123,514 | ₩123,973 | +0.01% | 122.6만 |
|---|
| 2026.01.15 | ₩124,027 | ₩124,241 | ₩123,719 | ₩123,906 | -0.10% | 127.5만 |
|---|
| 2026.01.14 | ₩123,344 | ₩123,893 | ₩123,264 | ₩123,893 | +0.44% | 112.3만 |
|---|
| 2026.01.13 | ₩123,144 | ₩123,144 | ₩122,495 | ₩122,849 | -0.24% | 146.8만 |
|---|
| 2026.01.12 | ₩122,555 | ₩122,976 | ₩122,481 | ₩122,929 | +0.31% | 156.3만 |
|---|
| 2026.01.09 | ₩121,912 | ₩122,301 | ₩121,779 | ₩122,207 | +0.24% | 126.3만 |
|---|
| 2026.01.08 | ₩121,096 | ₩121,779 | ₩121,029 | ₩121,739 | +0.53% | 137.6만 |
|---|
| 2026.01.07 | ₩121,846 | ₩121,846 | ₩121,230 | ₩121,310 | -0.44% | 123.7만 |
|---|
| 2026.01.06 | ₩122,622 | ₩122,772 | ₩122,173 | ₩122,193 | -0.35% | 141.2만 |
|---|
| 2026.01.05 | ₩121,364 | ₩122,247 | ₩121,043 | ₩122,207 | +0.69% | 157.3만 |
|---|
| 2026.01.02 | ₩121,498 | ₩121,645 | ₩121,096 | ₩121,645 | +0.12% | 141.9만 |
|---|
| 2025.12.31 | ₩120,681 | ₩120,742 | ₩120,233 | ₩120,427 | -0.21% | 114.6만 |
|---|
| 2025.12.30 | ₩121,043 | ₩121,197 | ₩120,862 | ₩120,962 | -0.07% | 113.8만 |
|---|
| 2025.12.29 | ₩120,561 | ₩120,735 | ₩120,347 | ₩120,641 | +0.07% | 106.6만 |
|---|
| 2025.12.26 | ₩120,748 | ₩120,869 | ₩120,561 | ₩120,869 | +0.10% | 80.5만 |
|---|
| 2025.12.24 | ₩120,722 | ₩120,822 | ₩120,608 | ₩120,722 | 0.00% | 71.8만 |
|---|
| 2025.12.23 | ₩120,327 | ₩120,695 | ₩120,293 | ₩120,655 | +0.27% | 158.7만 |
|---|
| 2025.12.22 | ₩119,544 | ₩119,892 | ₩119,477 | ₩119,838 | +0.25% | 119.2만 |
|---|
| 2025.12.19 | ₩119,236 | ₩119,751 | ₩119,116 | ₩119,370 | +0.11% | 119.9만 |
|---|
| 2025.12.18 | ₩120,046 | ₩120,414 | ₩119,705 | ₩119,932 | -0.09% | 100.9만 |
|---|
| 2025.12.17 | ₩119,691 | ₩119,892 | ₩119,243 | ₩119,250 | -0.37% | 113.2만 |
|---|
| 2025.12.16 | ₩120,066 | ₩120,133 | ₩119,276 | ₩119,424 | -0.53% | 103.2만 |
|---|
| 2025.12.15 | ₩120,601 | ₩120,601 | ₩120,073 | ₩120,414 | -0.16% | 100.2만 |
|---|
| 2025.12.12 | ₩120,173 | ₩120,253 | ₩119,068 | ₩119,584 | -0.49% | 106.1만 |
|---|
| 2025.12.11 | ₩119,651 | ₩120,193 | ₩119,544 | ₩120,039 | +0.32% | 133만 |
|---|
| 2025.12.10 | ₩118,340 | ₩119,397 | ₩118,273 | ₩119,250 | +0.77% | 107.7만 |
|---|
| 2025.12.09 | ₩118,112 | ₩118,420 | ₩117,932 | ₩118,005 | -0.09% | 174.4만 |
|---|
| 2025.12.08 | ₩118,447 | ₩118,447 | ₩117,791 | ₩117,916 | -0.45% | 79.3만 |
|---|
| 2025.12.05 | ₩118,768 | ₩118,982 | ₩118,286 | ₩118,367 | -0.34% | 106.9만 |
|---|
| 2025.12.04 | ₩118,420 | ₩118,668 | ₩118,206 | ₩118,393 | -0.02% | 77만 |
|---|
| 2025.12.03 | ₩117,751 | ₩118,059 | ₩117,604 | ₩118,032 | +0.24% | 80.1만 |
|---|
| 2025.12.02 | ₩117,751 | ₩117,776 | ₩117,276 | ₩117,631 | -0.10% | 79.4만 |
|---|
| 2025.12.01 | ₩117,483 | ₩117,684 | ₩117,062 | ₩117,136 | -0.30% | 99.2만 |
|---|
| 2025.11.28 | ₩116,948 | ₩117,437 | ₩116,848 | ₩117,376 | +0.37% | 60.6만 |
|---|
| 2025.11.26 | ₩116,440 | ₩117,236 | ₩116,382 | ₩117,069 | +0.54% | 85.1만 |
|---|
| 2025.11.25 | ₩115,302 | ₩116,103 | ₩115,102 | ₩115,998 | +0.60% | 81.8만 |
|---|
| 2025.11.24 | ₩114,473 | ₩114,821 | ₩114,232 | ₩114,660 | +0.16% | 114.4만 |
|---|
| 2025.11.21 | ₩114,004 | ₩114,888 | ₩113,683 | ₩114,673 | +0.59% | 117.4만 |
|---|
| 2025.11.20 | ₩114,914 | ₩115,115 | ₩113,215 | ₩113,242 | -1.46% | 161.4만 |
|---|
| 2025.11.19 | ₩114,673 | ₩115,035 | ₩114,051 | ₩114,419 | -0.22% | 115.5만 |
|---|
| 2025.11.18 | ₩114,566 | ₩115,182 | ₩114,205 | ₩114,954 | +0.34% | 130.6만 |
|---|
| 2025.11.17 | ₩116,319 | ₩116,640 | ₩115,329 | ₩115,664 | -0.56% | 109.1만 |
|---|
| 2025.11.14 | ₩116,841 | ₩117,316 | ₩116,627 | ₩117,162 | +0.27% | 89.1만 |
|---|
| 2025.11.13 | ₩118,112 | ₩118,233 | ₩117,149 | ₩117,243 | -0.74% | 120.1만 |
|---|
| 2025.11.12 | ₩117,698 | ₩118,186 | ₩117,671 | ₩118,112 | +0.35% | 86.9만 |
|---|
| 2025.11.11 | ₩116,881 | ₩117,497 | ₩116,881 | ₩117,336 | +0.39% | 75.2만 |
|---|
| 2025.11.10 | ₩116,012 | ₩116,598 | ₩115,717 | ₩116,520 | +0.44% | 78.6만 |
|---|
| 2025.11.07 | ₩114,352 | ₩115,209 | ₩114,078 | ₩115,209 | +0.75% | 86만 |
|---|
| 2025.11.06 | ₩115,021 | ₩115,061 | ₩114,386 | ₩114,767 | -0.22% | 84만 |
|---|
| 2025.11.05 | ₩113,817 | ₩114,580 | ₩113,764 | ₩114,419 | +0.53% | 79.7만 |
|---|
| 2025.11.04 | ₩113,429 | ₩113,904 | ₩113,188 | ₩113,394 | -0.03% | 76.4만 |
|---|
| 2025.11.03 | ₩114,065 | ₩114,299 | ₩113,810 | ₩114,232 | +0.15% | 84.3만 |
|---|
| 2025.10.31 | ₩114,192 | ₩114,192 | ₩113,683 | ₩114,045 | -0.13% | 71.2만 |
|---|
| 2025.10.30 | ₩114,392 | ₩114,874 | ₩114,257 | ₩114,513 | +0.11% | 76.1만 |
|---|
| 2025.10.29 | ₩115,543 | ₩115,590 | ₩114,459 | ₩114,874 | -0.58% | 110.6만 |
|---|
| 2025.10.28 | ₩115,035 | ₩115,538 | ₩114,814 | ₩115,324 | +0.25% | 83.8만 |
|---|
| 2025.10.27 | ₩115,021 | ₩115,235 | ₩114,866 | ₩115,209 | +0.16% | 79.3만 |
|---|
| 2025.10.24 | ₩114,566 | ₩114,687 | ₩114,366 | ₩114,526 | -0.04% | 65.4만 |
|---|
| 2025.10.23 | ₩114,352 | ₩114,520 | ₩114,004 | ₩114,379 | +0.02% | 58만 |
|---|
| 2025.10.22 | ₩113,670 | ₩113,991 | ₩113,335 | ₩113,804 | +0.12% | 73.5만 |
|---|
| 2025.10.21 | ₩113,817 | ₩113,864 | ₩113,469 | ₩113,497 | -0.28% | 78.7만 |
|---|
| 2025.10.20 | ₩113,911 | ₩114,324 | ₩113,871 | ₩114,259 | +0.31% | 77.8만 |
|---|
| 2025.10.17 | ₩113,108 | ₩113,683 | ₩112,994 | ₩113,563 | +0.40% | 103만 |
|---|
| 2025.10.16 | ₩113,616 | ₩114,018 | ₩113,181 | ₩113,496 | -0.11% | 110.2만 |
|---|
| 2025.10.15 | ₩112,854 | ₩113,208 | ₩112,345 | ₩113,001 | +0.13% | 66.2만 |
|---|
| 2025.10.14 | ₩111,609 | ₩112,860 | ₩111,489 | ₩112,546 | +0.84% | 68.4만 |
|---|
| 2025.10.13 | ₩111,743 | ₩112,185 | ₩111,629 | ₩111,984 | +0.22% | 65.1만 |
|---|
| 2025.10.10 | ₩112,700 | ₩112,921 | ₩110,853 | ₩110,954 | -1.55% | 138.6만 |
|---|