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 | ₩133,986 | ₩134,494 | ₩133,799 | ₩134,494 | +0.38% | 129.4만 |
| 2026.10.08 | ₩133,164 | ₩133,735 | ₩132,770 | ₩133,692 | +0.40% | 74.9만 |
| 2026.10.07 | ₩133,806 | ₩134,093 | ₩133,476 | ₩133,919 | +0.08% | 130만 |
| 2026.10.06 | ₩135,456 | ₩135,853 | ₩135,309 | ₩135,416 | -0.03% | 79.6만 |
| 2026.10.05 | ₩134,447 | ₩135,249 | ₩134,146 | ₩135,055 | +0.45% | 93.6만 |
| 2026.10.02 | ₩133,772 | ₩134,320 | ₩133,425 | ₩134,267 | +0.37% | 83.5만 |
| 2026.10.01 | ₩134,080 | ₩134,106 | ₩132,683 | ₩133,371 | -0.53% | 129.8만 |
| 2026.09.30 | ₩136,124 | ₩136,177 | ₩134,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,122 |
| -0.74% |
| 69.5만 |
| 2026.09.29 | ₩135,937 | ₩136,191 | ₩135,155 | ₩135,857 | -0.06% | 91.6만 |
|---|
| 2026.09.28 | ₩137,246 | ₩137,727 | ₩136,712 | ₩137,139 | -0.08% | 74.6만 |
|---|
| 2026.09.25 | ₩137,193 | ₩137,701 | ₩136,805 | ₩137,634 | +0.32% | 68만 |
|---|
| 2026.09.24 | ₩136,672 | ₩136,979 | ₩135,977 | ₩136,525 | -0.11% | 71.3만 |
|---|
| 2026.09.23 | ₩137,687 | ₩137,714 | ₩136,406 | ₩136,645 | -0.76% | 115.7만 |
|---|
| 2026.09.22 | ₩139,050 | ₩139,177 | ₩138,222 | ₩138,863 | -0.13% | 104.7만 |
|---|
| 2026.09.21 | ₩139,117 | ₩139,224 | ₩138,629 | ₩138,970 | -0.11% | 119.8만 |
|---|
| 2026.09.18 | ₩137,821 | ₩137,941 | ₩137,427 | ₩137,794 | -0.02% | 119.2만 |
|---|
| 2026.09.17 | ₩140,520 | ₩140,647 | ₩140,159 | ₩140,520 | 0.00% | 59.4만 |
|---|
| 2026.09.16 | ₩140,306 | ₩140,399 | ₩138,288 | ₩138,983 | -0.94% | 82.9만 |
|---|
| 2026.09.15 | ₩139,918 | ₩140,039 | ₩139,518 | ₩140,012 | +0.07% | 81.9만 |
|---|
| 2026.09.14 | ₩140,667 | ₩141,335 | ₩140,253 | ₩140,747 | +0.06% | 73.2만 |
|---|
| 2026.09.11 | ₩141,388 | ₩141,468 | ₩140,814 | ₩141,094 | -0.21% | 65.6만 |
|---|
| 2026.09.10 | ₩140,413 | ₩140,567 | ₩139,772 | ₩139,932 | -0.34% | 86.2만 |
|---|
| 2026.09.09 | ₩141,629 | ₩141,629 | ₩140,641 | ₩140,760 | -0.61% | 79.9만 |
|---|
| 2026.09.08 | ₩142,430 | ₩142,524 | ₩141,843 | ₩141,896 | -0.38% | 72.8만 |
|---|
| 2026.09.04 | ₩142,684 | ₩143,332 | ₩142,631 | ₩143,005 | +0.22% | 80.7만 |
|---|
| 2026.09.03 | ₩142,791 | ₩143,347 | ₩142,484 | ₩143,139 | +0.24% | 95.9만 |
|---|
| 2026.09.02 | ₩140,934 | ₩141,516 | ₩140,894 | ₩141,428 | +0.35% | 77.9만 |
|---|
| 2026.09.01 | ₩140,947 | ₩141,435 | ₩140,293 | ₩140,573 | -0.27% | 90.9만 |
|---|
| 2026.08.31 | ₩141,014 | ₩141,114 | ₩140,339 | ₩140,520 | -0.35% | 89.3만 |
|---|
| 2026.08.28 | ₩141,215 | ₩141,335 | ₩140,045 | ₩140,399 | -0.58% | 74.1만 |
|---|
| 2026.08.27 | ₩140,546 | ₩140,573 | ₩139,925 | ₩140,399 | -0.10% | 115.2만 |
|---|
| 2026.08.26 | ₩141,435 | ₩141,655 | ₩141,074 | ₩141,094 | -0.24% | 83.8만 |
|---|
| 2026.08.25 | ₩140,800 | ₩141,569 | ₩140,660 | ₩141,508 | +0.50% | 83.6만 |
|---|
| 2026.08.24 | ₩140,386 | ₩140,640 | ₩140,232 | ₩140,520 | +0.10% | 71.9만 |
|---|
| 2026.08.21 | ₩140,493 | ₩140,794 | ₩140,399 | ₩140,627 | +0.10% | 85.6만 |
|---|
| 2026.08.20 | ₩139,277 | ₩139,838 | ₩139,037 | ₩139,210 | -0.05% | 65.7만 |
|---|
| 2026.08.19 | ₩140,119 | ₩140,159 | ₩139,277 | ₩139,504 | -0.44% | 69.6만 |
|---|
| 2026.08.18 | ₩139,451 | ₩139,691 | ₩138,850 | ₩138,930 | -0.37% | 70.8만 |
|---|
| 2026.08.17 | ₩139,678 | ₩140,019 | ₩139,377 | ₩139,518 | -0.11% | 75.3만 |
|---|
| 2026.08.14 | ₩139,932 | ₩140,139 | ₩139,671 | ₩139,798 | -0.10% | 81.3만 |
|---|
| 2026.08.13 | ₩139,785 | ₩140,052 | ₩139,578 | ₩139,772 | -0.01% | 78.7만 |
|---|
| 2026.08.12 | ₩139,878 | ₩139,959 | ₩139,518 | ₩139,745 | -0.10% | 75.6만 |
|---|
| 2026.08.11 | ₩139,945 | ₩140,126 | ₩139,230 | ₩139,424 | -0.37% | 70.9만 |
|---|
| 2026.08.10 | ₩139,731 | ₩139,905 | ₩139,491 | ₩139,745 | +0.01% | 98만 |
|---|
| 2026.08.07 | ₩140,693 | ₩140,693 | ₩140,065 | ₩140,359 | -0.24% | 75만 |
|---|
| 2026.08.06 | ₩139,932 | ₩139,972 | ₩139,264 | ₩139,464 | -0.33% | 76.5만 |
|---|
| 2026.08.05 | ₩139,691 | ₩139,718 | ₩139,157 | ₩139,184 | -0.36% | 76.6만 |
|---|
| 2026.08.04 | ₩138,997 | ₩139,464 | ₩138,709 | ₩139,250 | +0.18% | 80.2만 |
|---|
| 2026.08.03 | ₩138,622 | ₩138,676 | ₩138,262 | ₩138,622 | 0.00% | 80.6만 |
|---|
| 2026.07.31 | ₩138,275 | ₩138,502 | ₩137,113 | ₩138,369 | +0.07% | 84.4만 |
|---|
| 2026.07.30 | ₩137,701 | ₩139,077 | ₩137,447 | ₩139,077 | +1.00% | 66.5만 |
|---|
| 2026.07.29 | ₩136,792 | ₩137,754 | ₩135,843 | ₩136,244 | -0.40% | 95만 |
|---|
| 2026.07.28 | ₩136,191 | ₩137,166 | ₩136,050 | ₩136,872 | +0.50% | 75.9만 |
|---|
| 2026.07.27 | ₩136,765 | ₩136,966 | ₩136,091 | ₩136,578 | -0.14% | 72만 |
|---|
| 2026.07.24 | ₩135,790 | ₩136,351 | ₩135,589 | ₩135,803 | +0.01% | 70만 |
|---|
| 2026.07.23 | ₩134,921 | ₩135,322 | ₩134,601 | ₩134,908 | -0.01% | 82.8만 |
|---|
| 2026.07.22 | ₩136,364 | ₩136,739 | ₩136,204 | ₩136,311 | -0.04% | 82.7만 |
|---|
| 2026.07.21 | ₩135,015 | ₩135,509 | ₩134,414 | ₩135,362 | +0.26% | 71.1만 |
|---|
| 2026.07.20 | ₩134,734 | ₩134,881 | ₩133,806 | ₩133,919 | -0.60% | 66.1만 |
|---|
| 2026.07.17 | ₩134,106 | ₩135,002 | ₩133,893 | ₩134,801 | +0.52% | 68.5만 |
|---|
| 2026.07.16 | ₩134,748 | ₩135,409 | ₩134,501 | ₩135,055 | +0.23% | 77.7만 |
|---|
| 2026.07.15 | ₩134,855 | ₩135,683 | ₩134,714 | ₩135,469 | +0.46% | 76.9만 |
|---|
| 2026.07.14 | ₩134,788 | ₩135,509 | ₩134,561 | ₩134,668 | -0.09% | 71.7만 |
|---|
| 2026.07.13 | ₩134,387 | ₩134,607 | ₩133,592 | ₩133,692 | -0.52% | 83.8만 |
|---|
| 2026.07.10 | ₩133,906 | ₩134,501 | ₩133,625 | ₩134,374 | +0.35% | 89.7만 |
|---|
| 2026.07.09 | ₩133,144 | ₩133,599 | ₩132,957 | ₩133,305 | +0.12% | 76.7만 |
|---|
| 2026.07.08 | ₩132,864 | ₩133,078 | ₩131,982 | ₩133,037 | +0.13% | 132.6만 |
|---|
| 2026.07.07 | ₩134,240 | ₩134,494 | ₩133,298 | ₩133,572 | -0.50% | 71.2만 |
|---|
| 2026.07.06 | ₩133,545 | ₩134,020 | ₩133,358 | ₩133,993 | +0.34% | 110.1만 |
|---|
| 2026.07.02 | ₩132,690 | ₩133,412 | ₩131,942 | ₩132,637 | -0.04% | 85.5만 |
|---|
| 2026.07.01 | ₩130,258 | ₩131,160 | ₩130,205 | ₩130,713 | +0.35% | 91.4만 |
|---|
| 2026.06.30 | ₩131,020 | ₩131,327 | ₩130,741 | ₩131,207 | +0.14% | 100.4만 |
|---|
| 2026.06.29 | ₩130,913 | ₩131,347 | ₩130,432 | ₩131,260 | +0.27% | 78.3만 |
|---|
| 2026.06.26 | ₩130,739 | ₩131,334 | ₩130,512 | ₩130,686 | -0.04% | 93.5만 |
|---|
| 2026.06.25 | ₩131,180 | ₩131,581 | ₩130,592 | ₩131,073 | -0.08% | 97.1만 |
|---|
| 2026.06.24 | ₩130,568 | ₩130,860 | ₩130,103 | ₩130,472 | -0.07% | 129.9만 |
|---|
| 2026.06.23 | ₩131,160 | ₩131,888 | ₩131,127 | ₩131,260 | +0.08% | 211.5만 |
|---|
| 2026.06.22 | ₩132,617 | ₩133,211 | ₩132,617 | ₩132,890 | +0.21% | 102.2만 |
|---|
| 2026.06.18 | ₩133,004 | ₩133,171 | ₩132,523 | ₩132,623 | -0.29% | 81.2만 |
|---|
| 2026.06.17 | ₩135,843 | ₩136,224 | ₩134,013 | ₩134,280 | -1.15% | 89.7만 |
|---|
| 2026.06.16 | ₩135,670 | ₩136,070 | ₩135,402 | ₩135,589 | -0.06% | 86.4만 |
|---|
| 2026.06.15 | ₩136,004 | ₩136,217 | ₩135,035 | ₩135,229 | -0.57% | 96.1만 |
|---|
| 2026.06.12 | ₩134,267 | ₩135,042 | ₩133,973 | ₩134,734 | +0.35% | 88.4만 |
|---|
| 2026.06.11 | ₩131,928 | ₩134,173 | ₩131,528 | ₩134,013 | +1.58% | 105만 |
|---|
| 2026.06.10 | ₩131,741 | ₩132,343 | ₩130,953 | ₩130,966 | -0.59% | 79.5만 |
|---|
| 2026.06.09 | ₩132,717 | ₩133,037 | ₩130,419 | ₩131,915 | -0.60% | 100.8만 |
|---|
| 2026.06.08 | ₩131,808 | ₩132,236 | ₩131,194 | ₩131,327 | -0.36% | 87.9만 |
|---|
| 2026.06.05 | ₩132,677 | ₩132,890 | ₩130,659 | ₩131,007 | -1.26% | 110.7만 |
|---|
| 2026.06.04 | ₩133,505 | ₩133,746 | ₩133,234 | ₩133,652 | +0.11% | 62.7만 |
|---|
| 2026.06.03 | ₩133,559 | ₩133,612 | ₩132,810 | ₩132,837 | -0.54% | 84.8만 |
|---|
| 2026.06.02 | ₩133,412 | ₩134,305 | ₩133,412 | ₩134,187 | +0.58% | 106.3만 |
|---|
| 2026.06.01 | ₩133,017 | ₩133,652 | ₩132,570 | ₩133,171 | +0.12% | 122.8만 |
|---|
| 2026.05.29 | ₩133,999 | ₩134,280 | ₩133,492 | ₩133,639 | -0.27% | 91.8만 |
|---|
| 2026.05.28 | ₩133,231 | ₩133,986 | ₩133,011 | ₩133,679 | +0.34% | 78.4만 |
|---|
| 2026.05.27 | ₩134,414 | ₩134,654 | ₩134,093 | ₩134,307 | -0.08% | 126만 |
|---|
| 2026.05.26 | ₩134,708 | ₩135,068 | ₩134,173 | ₩134,507 | -0.15% | 77.4만 |
|---|
| 2026.05.22 | ₩133,592 | ₩133,812 | ₩133,158 | ₩133,291 | -0.23% | 81만 |
|---|
| 2026.05.21 | ₩132,703 | ₩134,253 | ₩132,369 | ₩133,812 | +0.84% | 159.1만 |
|---|
| 2026.05.20 | ₩132,089 | ₩133,719 | ₩131,902 | ₩133,452 | +1.03% | 95.6만 |
|---|
| 2026.05.19 | ₩131,788 | ₩132,436 | ₩131,576 | ₩131,795 | +0.01% | 85.7만 |
|---|
| 2026.05.18 | ₩132,049 | ₩132,663 | ₩131,795 | ₩132,663 | +0.47% | 85.1만 |
|---|
| 2026.05.15 | ₩131,688 | ₩131,755 | ₩131,100 | ₩131,301 | -0.29% | 79만 |
|---|
| 2026.05.14 | ₩133,238 | ₩133,434 | ₩132,944 | ₩133,037 | -0.15% | 82.5만 |
|---|
| 2026.05.13 | ₩132,423 | ₩133,251 | ₩132,349 | ₩133,064 | +0.48% | 83.2만 |
|---|
| 2026.05.12 | ₩132,463 | ₩132,971 | ₩131,888 | ₩132,824 | +0.27% | 110만 |
|---|
| 2026.05.11 | ₩133,545 | ₩133,946 | ₩133,318 | ₩133,465 | -0.06% | 87만 |
|---|
| 2026.05.08 | ₩133,225 | ₩133,358 | ₩132,824 | ₩133,158 | -0.05% | 96.5만 |
|---|
| 2026.05.07 | ₩134,307 | ₩134,307 | ₩132,156 | ₩132,263 | -1.52% | 93.1만 |
|---|
| 2026.05.06 | ₩133,939 | ₩134,307 | ₩133,746 | ₩134,173 | +0.17% | 92.5만 |
|---|
| 2026.05.05 | ₩131,274 | ₩131,675 | ₩130,886 | ₩131,488 | +0.16% | 127.2만 |
|---|
| 2026.05.04 | ₩130,940 | ₩131,260 | ₩129,844 | ₩130,165 | -0.59% | 105.5만 |
|---|
| 2026.05.01 | ₩132,263 | ₩132,804 | ₩131,808 | ₩131,835 | -0.32% | 96.9만 |
|---|
| 2026.04.30 | ₩130,646 | ₩132,336 | ₩130,539 | ₩132,142 | +1.15% | 97.8만 |
|---|
| 2026.04.29 | ₩130,071 | ₩130,232 | ₩129,056 | ₩129,443 | -0.48% | 91.2만 |
|---|
| 2026.04.28 | ₩130,659 | ₩130,860 | ₩130,325 | ₩130,713 | +0.04% | 61.2만 |
|---|
| 2026.04.27 | ₩130,779 | ₩131,053 | ₩130,292 | ₩130,365 | -0.32% | 84.5만 |
|---|
| 2026.04.24 | ₩130,566 | ₩131,073 | ₩130,151 | ₩130,793 | +0.17% | 88.8만 |
|---|
| 2026.04.23 | ₩130,886 | ₩131,260 | ₩129,243 | ₩130,352 | -0.41% | 114만 |
|---|
| 2026.04.22 | ₩131,808 | ₩131,808 | ₩131,020 | ₩131,301 | -0.39% | 75.9만 |
|---|
| 2026.04.21 | ₩132,717 | ₩132,931 | ₩130,900 | ₩130,980 | -1.31% | 78.9만 |
|---|
| 2026.04.20 | ₩133,024 | ₩133,318 | ₩132,570 | ₩133,305 | +0.21% | 84.4만 |
|---|
| 2026.04.17 | ₩133,786 | ₩134,293 | ₩133,505 | ₩133,679 | -0.08% | 116만 |
|---|
| 2026.04.16 | ₩132,944 | ₩133,011 | ₩132,055 | ₩132,423 | -0.39% | 148.3만 |
|---|
| 2026.04.15 | ₩132,944 | ₩132,984 | ₩132,570 | ₩132,810 | -0.10% | 85.3만 |
|---|
| 2026.04.14 | ₩132,623 | ₩133,091 | ₩132,409 | ₩132,917 | +0.22% | 93만 |
|---|
| 2026.04.13 | ₩130,659 | ₩132,343 | ₩130,459 | ₩132,303 | +1.26% | 87.5만 |
|---|
| 2026.04.10 | ₩131,848 | ₩132,035 | ₩131,120 | ₩131,488 | -0.27% | 85만 |
|---|
| 2026.04.09 | ₩130,379 | ₩131,675 | ₩130,218 | ₩131,180 | +0.61% | 96.1만 |
|---|
| 2026.04.08 | ₩131,514 | ₩131,514 | ₩130,372 | ₩131,247 | -0.20% | 129만 |
|---|
| 2026.04.07 | ₩126,784 | ₩127,586 | ₩125,889 | ₩127,586 | +0.63% | 118만 |
|---|
| 2026.04.06 | ₩126,851 | ₩127,506 | ₩126,851 | ₩127,386 | +0.42% | 95.4만 |
|---|
| 2026.04.02 | ₩125,174 | ₩127,118 | ₩125,047 | ₩126,811 | +1.31% | 136.6만 |
|---|
| 2026.04.01 | ₩127,025 | ₩127,566 | ₩126,477 | ₩126,945 | -0.06% | 148.4만 |
|---|
| 2026.03.31 | ₩124,112 | ₩125,996 | ₩123,604 | ₩125,916 | +1.45% | 154.3만 |
|---|
| 2026.03.30 | ₩122,976 | ₩123,538 | ₩122,081 | ₩122,549 | -0.35% | 106.5만 |
|---|
| 2026.03.27 | ₩122,455 | ₩123,317 | ₩121,834 | ₩122,175 | -0.23% | 222.4만 |
|---|
| 2026.03.26 | ₩123,685 | ₩124,446 | ₩122,622 | ₩122,656 | -0.83% | 95만 |
|---|
| 2026.03.25 | ₩124,907 | ₩125,328 | ₩124,219 | ₩124,860 | -0.04% | 91만 |
|---|
| 2026.03.24 | ₩122,202 | ₩123,631 | ₩122,028 | ₩123,070 | +0.71% | 128.4만 |
|---|
| 2026.03.23 | ₩122,896 | ₩124,747 | ₩122,549 | ₩123,578 | +0.55% | 174.5만 |
|---|
| 2026.03.20 | ₩123,898 | ₩123,898 | ₩120,545 | ₩121,066 | -2.29% | 160.9만 |
|---|
| 2026.03.19 | ₩123,538 | ₩125,849 | ₩123,337 | ₩125,221 | +1.36% | 142.4만 |
|---|
| 2026.03.18 | ₩126,731 | ₩126,771 | ₩125,301 | ₩125,395 | -1.05% | 123.4만 |
|---|
| 2026.03.17 | ₩127,666 | ₩127,880 | ₩127,125 | ₩127,265 | -0.31% | 89.8만 |
|---|
| 2026.03.16 | ₩125,829 | ₩126,784 | ₩125,756 | ₩126,504 | +0.54% | 111.5만 |
|---|
| 2026.03.13 | ₩125,736 | ₩126,390 | ₩124,132 | ₩124,339 | -1.11% | 167만 |
|---|
| 2026.03.12 | ₩126,384 | ₩126,384 | ₩125,034 | ₩125,462 | -0.73% | 107.7만 |
|---|
| 2026.03.11 | ₩127,212 | ₩127,915 | ₩126,845 | ₩127,626 | +0.33% | 91.5만 |
|---|
| 2026.03.10 | ₩127,787 | ₩129,377 | ₩127,386 | ₩127,680 | -0.08% | 129.2만 |
|---|
| 2026.03.09 | ₩124,687 | ₩127,586 | ₩124,019 | ₩127,239 | +2.05% | 210.3만 |
|---|
| 2026.03.06 | ₩125,422 | ₩126,838 | ₩124,941 | ₩126,397 | +0.78% | 163.7만 |
|---|
| 2026.03.05 | ₩128,154 | ₩128,622 | ₩126,349 | ₩127,319 | -0.65% | 240.3만 |
|---|
| 2026.03.04 | ₩128,989 | ₩129,879 | ₩128,575 | ₩129,724 | +0.57% | 204.8만 |
|---|
| 2026.03.03 | ₩127,853 | ₩129,438 | ₩126,223 | ₩128,895 | +0.82% | 485.8만 |
|---|
| 2026.03.02 | ₩132,276 | ₩133,425 | ₩132,102 | ₩132,944 | +0.51% | 205.2만 |
|---|
| 2026.02.27 | ₩135,282 | ₩135,636 | ₩134,901 | ₩135,068 | -0.16% | 134.2만 |
|---|
| 2026.02.26 | ₩135,362 | ₩135,495 | ₩134,567 | ₩135,416 | +0.04% | 148.8만 |
|---|
| 2026.02.25 | ₩135,229 | ₩135,897 | ₩134,921 | ₩135,750 | +0.39% | 120.9만 |
|---|
| 2026.02.24 | ₩133,893 | ₩134,614 | ₩133,692 | ₩134,387 | +0.37% | 159.7만 |
|---|
| 2026.02.23 | ₩134,614 | ₩135,055 | ₩133,799 | ₩134,173 | -0.33% | 175.3만 |
|---|
| 2026.02.20 | ₩132,904 | ₩134,367 | ₩132,904 | ₩134,360 | +1.10% | 183.5만 |
|---|
| 2026.02.19 | ₩132,503 | ₩133,064 | ₩132,162 | ₩133,024 | +0.39% | 139만 |
|---|
| 2026.02.18 | ₩133,358 | ₩133,772 | ₩132,850 | ₩133,118 | -0.18% | 170.9만 |
|---|
| 2026.02.17 | ₩132,423 | ₩133,078 | ₩131,581 | ₩132,984 | +0.42% | 165.8만 |
|---|
| 2026.02.13 | ₩132,403 | ₩133,058 | ₩131,741 | ₩132,904 | +0.38% | 188.4만 |
|---|
| 2026.02.12 | ₩134,166 | ₩134,347 | ₩132,623 | ₩133,011 | -0.86% | 230.7만 |
|---|
| 2026.02.11 | ₩133,639 | ₩133,946 | ₩132,864 | ₩133,719 | +0.06% | 180.7만 |
|---|
| 2026.02.10 | ₩133,078 | ₩133,156 | ₩132,490 | ₩132,637 | -0.33% | 166만 |
|---|
| 2026.02.09 | ₩131,568 | ₩132,650 | ₩131,394 | ₩132,450 | +0.67% | 189.5만 |
|---|
| 2026.02.06 | ₩130,125 | ₩131,100 | ₩130,085 | ₩131,033 | +0.70% | 146.1만 |
|---|
| 2026.02.05 | ₩128,976 | ₩129,507 | ₩128,281 | ₩128,575 | -0.31% | 158만 |
|---|
| 2026.02.04 | ₩130,953 | ₩131,234 | ₩129,777 | ₩130,232 | -0.55% | 200.1만 |
|---|
| 2026.02.03 | ₩128,414 | ₩129,203 | ₩128,187 | ₩129,149 | +0.57% | 184.1만 |
|---|
| 2026.02.02 | ₩127,252 | ₩127,974 | ₩127,159 | ₩127,880 | +0.49% | 156.8만 |
|---|
| 2026.01.30 | ₩128,121 | ₩128,281 | ₩126,490 | ₩127,118 | -0.78% | 145.9만 |
|---|
| 2026.01.29 | ₩129,123 | ₩129,377 | ₩127,412 | ₩128,762 | -0.28% | 232.2만 |
|---|
| 2026.01.28 | ₩127,586 | ₩127,800 | ₩126,865 | ₩127,533 | -0.04% | 176.7만 |
|---|
| 2026.01.27 | ₩127,359 | ₩128,495 | ₩127,332 | ₩128,254 | +0.70% | 224.3만 |
|---|
| 2026.01.26 | ₩126,103 | ₩126,477 | ₩125,963 | ₩126,036 | -0.05% | 136.9만 |
|---|
| 2026.01.23 | ₩124,313 | ₩125,341 | ₩124,152 | ₩125,301 | +0.80% | 125.6만 |
|---|
| 2026.01.22 | ₩124,353 | ₩124,818 | ₩124,164 | ₩124,593 | +0.19% | 117.2만 |
|---|
| 2026.01.21 | ₩123,244 | ₩124,152 | ₩122,870 | ₩123,912 | +0.54% | 195.6만 |
|---|
| 2026.01.20 | ₩122,936 | ₩123,417 | ₩122,576 | ₩122,736 | -0.16% | 157.7만 |
|---|
| 2026.01.16 | ₩123,778 | ₩123,852 | ₩123,333 | ₩123,792 | +0.01% | 122.6만 |
|---|
| 2026.01.15 | ₩123,845 | ₩124,059 | ₩123,538 | ₩123,725 | -0.10% | 127.5만 |
|---|
| 2026.01.14 | ₩123,164 | ₩123,711 | ₩123,083 | ₩123,711 | +0.44% | 112.3만 |
|---|
| 2026.01.13 | ₩122,963 | ₩122,963 | ₩122,315 | ₩122,669 | -0.24% | 146.8만 |
|---|
| 2026.01.12 | ₩122,375 | ₩122,796 | ₩122,302 | ₩122,749 | +0.31% | 156.3만 |
|---|
| 2026.01.09 | ₩121,734 | ₩122,121 | ₩121,600 | ₩122,028 | +0.24% | 126.3만 |
|---|
| 2026.01.08 | ₩120,919 | ₩121,600 | ₩120,852 | ₩121,560 | +0.53% | 137.6만 |
|---|
| 2026.01.07 | ₩121,667 | ₩121,667 | ₩121,052 | ₩121,133 | -0.44% | 123.7만 |
|---|
| 2026.01.06 | ₩122,442 | ₩122,592 | ₩121,994 | ₩122,014 | -0.35% | 141.2만 |
|---|
| 2026.01.05 | ₩121,186 | ₩122,068 | ₩120,865 | ₩122,028 | +0.69% | 157.3만 |
|---|
| 2026.01.02 | ₩121,320 | ₩121,467 | ₩120,919 | ₩121,467 | +0.12% | 141.9만 |
|---|
| 2025.12.31 | ₩120,505 | ₩120,565 | ₩120,057 | ₩120,251 | -0.21% | 114.6만 |
|---|
| 2025.12.30 | ₩120,865 | ₩121,019 | ₩120,685 | ₩120,785 | -0.07% | 113.8만 |
|---|
| 2025.12.29 | ₩120,384 | ₩120,558 | ₩120,171 | ₩120,465 | +0.07% | 106.6만 |
|---|
| 2025.12.26 | ₩120,571 | ₩120,692 | ₩120,384 | ₩120,692 | +0.10% | 80.5만 |
|---|
| 2025.12.24 | ₩120,545 | ₩120,645 | ₩120,431 | ₩120,545 | 0.00% | 71.8만 |
|---|
| 2025.12.23 | ₩120,151 | ₩120,518 | ₩120,117 | ₩120,478 | +0.27% | 158.7만 |
|---|
| 2025.12.22 | ₩119,369 | ₩119,716 | ₩119,302 | ₩119,663 | +0.25% | 119.2만 |
|---|
| 2025.12.19 | ₩119,062 | ₩119,576 | ₩118,941 | ₩119,195 | +0.11% | 119.9만 |
|---|
| 2025.12.18 | ₩119,870 | ₩120,237 | ₩119,529 | ₩119,756 | -0.09% | 100.9만 |
|---|
| 2025.12.17 | ₩119,516 | ₩119,716 | ₩119,068 | ₩119,075 | -0.37% | 113.2만 |
|---|
| 2025.12.16 | ₩119,890 | ₩119,957 | ₩119,102 | ₩119,249 | -0.53% | 103.2만 |
|---|
| 2025.12.15 | ₩120,424 | ₩120,424 | ₩119,897 | ₩120,237 | -0.16% | 100.2만 |
|---|
| 2025.12.12 | ₩119,997 | ₩120,077 | ₩118,893 | ₩119,409 | -0.49% | 106.1만 |
|---|
| 2025.12.11 | ₩119,476 | ₩120,017 | ₩119,369 | ₩119,863 | +0.32% | 133만 |
|---|
| 2025.12.10 | ₩118,166 | ₩119,222 | ₩118,100 | ₩119,075 | +0.77% | 107.7만 |
|---|
| 2025.12.09 | ₩117,939 | ₩118,247 | ₩117,759 | ₩117,832 | -0.09% | 174.4만 |
|---|
| 2025.12.08 | ₩118,273 | ₩118,273 | ₩117,619 | ₩117,743 | -0.45% | 79.3만 |
|---|
| 2025.12.05 | ₩118,594 | ₩118,808 | ₩118,113 | ₩118,193 | -0.34% | 106.9만 |
|---|
| 2025.12.04 | ₩118,247 | ₩118,494 | ₩118,033 | ₩118,220 | -0.02% | 77만 |
|---|
| 2025.12.03 | ₩117,579 | ₩117,886 | ₩117,432 | ₩117,859 | +0.24% | 80.1만 |
|---|
| 2025.12.02 | ₩117,579 | ₩117,604 | ₩117,104 | ₩117,458 | -0.10% | 79.4만 |
|---|
| 2025.12.01 | ₩117,311 | ₩117,512 | ₩116,890 | ₩116,964 | -0.30% | 99.2만 |
|---|
| 2025.11.28 | ₩116,777 | ₩117,265 | ₩116,677 | ₩117,204 | +0.37% | 60.6만 |
|---|
| 2025.11.26 | ₩116,269 | ₩117,064 | ₩116,212 | ₩116,897 | +0.54% | 85.1만 |
|---|
| 2025.11.25 | ₩115,133 | ₩115,932 | ₩114,933 | ₩115,828 | +0.60% | 81.8만 |
|---|
| 2025.11.24 | ₩114,305 | ₩114,652 | ₩114,065 | ₩114,492 | +0.16% | 114.4만 |
|---|
| 2025.11.21 | ₩113,837 | ₩114,719 | ₩113,517 | ₩114,505 | +0.59% | 117.4만 |
|---|
| 2025.11.20 | ₩114,746 | ₩114,946 | ₩113,049 | ₩113,076 | -1.46% | 161.4만 |
|---|
| 2025.11.19 | ₩114,505 | ₩114,866 | ₩113,884 | ₩114,252 | -0.22% | 115.5만 |
|---|
| 2025.11.18 | ₩114,399 | ₩115,013 | ₩114,038 | ₩114,786 | +0.34% | 130.6만 |
|---|
| 2025.11.17 | ₩116,149 | ₩116,470 | ₩115,160 | ₩115,494 | -0.56% | 109.1만 |
|---|
| 2025.11.14 | ₩116,670 | ₩117,144 | ₩116,456 | ₩116,991 | +0.27% | 89.1만 |
|---|
| 2025.11.13 | ₩117,939 | ₩118,060 | ₩116,977 | ₩117,071 | -0.74% | 120.1만 |
|---|
| 2025.11.12 | ₩117,525 | ₩118,013 | ₩117,498 | ₩117,939 | +0.35% | 86.9만 |
|---|
| 2025.11.11 | ₩116,710 | ₩117,325 | ₩116,710 | ₩117,164 | +0.39% | 75.2만 |
|---|
| 2025.11.10 | ₩115,842 | ₩116,427 | ₩115,548 | ₩116,349 | +0.44% | 78.6만 |
|---|
| 2025.11.07 | ₩114,185 | ₩115,040 | ₩113,911 | ₩115,040 | +0.75% | 86만 |
|---|
| 2025.11.06 | ₩114,853 | ₩114,893 | ₩114,218 | ₩114,599 | -0.22% | 84만 |
|---|
| 2025.11.05 | ₩113,650 | ₩114,412 | ₩113,597 | ₩114,252 | +0.53% | 79.7만 |
|---|
| 2025.11.04 | ₩113,263 | ₩113,737 | ₩113,022 | ₩113,228 | -0.03% | 76.4만 |
|---|
| 2025.11.03 | ₩113,898 | ₩114,131 | ₩113,644 | ₩114,065 | +0.15% | 84.3만 |
|---|
| 2025.10.31 | ₩114,024 | ₩114,024 | ₩113,517 | ₩113,878 | -0.13% | 71.2만 |
|---|
| 2025.10.30 | ₩114,225 | ₩114,706 | ₩114,090 | ₩114,345 | +0.11% | 76.1만 |
|---|
| 2025.10.29 | ₩115,374 | ₩115,421 | ₩114,292 | ₩114,706 | -0.58% | 110.6만 |
|---|
| 2025.10.28 | ₩114,866 | ₩115,369 | ₩114,646 | ₩115,155 | +0.25% | 83.8만 |
|---|
| 2025.10.27 | ₩114,853 | ₩115,067 | ₩114,698 | ₩115,040 | +0.16% | 79.3만 |
|---|
| 2025.10.24 | ₩114,399 | ₩114,519 | ₩114,198 | ₩114,359 | -0.04% | 65.4만 |
|---|
| 2025.10.23 | ₩114,185 | ₩114,352 | ₩113,837 | ₩114,212 | +0.02% | 58만 |
|---|
| 2025.10.22 | ₩113,503 | ₩113,824 | ₩113,169 | ₩113,637 | +0.12% | 73.5만 |
|---|
| 2025.10.21 | ₩113,650 | ₩113,697 | ₩113,303 | ₩113,331 | -0.28% | 78.7만 |
|---|
| 2025.10.20 | ₩113,744 | ₩114,157 | ₩113,704 | ₩114,091 | +0.31% | 77.8만 |
|---|
| 2025.10.17 | ₩112,942 | ₩113,517 | ₩112,829 | ₩113,397 | +0.40% | 103만 |
|---|
| 2025.10.16 | ₩113,450 | ₩113,851 | ₩113,016 | ₩113,330 | -0.11% | 110.2만 |
|---|
| 2025.10.15 | ₩112,688 | ₩113,042 | ₩112,181 | ₩112,835 | +0.13% | 66.2만 |
|---|
| 2025.10.14 | ₩111,446 | ₩112,695 | ₩111,326 | ₩112,381 | +0.84% | 68.4만 |
|---|
| 2025.10.13 | ₩111,579 | ₩112,020 | ₩111,466 | ₩111,820 | +0.22% | 65.1만 |
|---|
| 2025.10.10 | ₩112,535 | ₩112,755 | ₩110,691 | ₩110,791 | -1.55% | 138.6만 |
|---|