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 | ₩133,919 | ₩134,426 | ₩133,732 | ₩134,426 | +0.38% | 129.4만 |
| 2026.10.08 | ₩133,098 | ₩133,668 | ₩132,704 | ₩133,625 | +0.40% | 74.9만 |
| 2026.10.07 | ₩133,739 | ₩134,026 | ₩133,409 | ₩133,852 | +0.08% | 130만 |
| 2026.10.06 | ₩135,388 | ₩135,785 | ₩135,241 | ₩135,348 | -0.03% | 79.6만 |
| 2026.10.05 | ₩134,380 | ₩135,181 | ₩134,079 | ₩134,987 | +0.45% | 93.6만 |
| 2026.10.02 | ₩133,705 | ₩134,253 | ₩133,358 | ₩134,199 | +0.37% | 83.5만 |
| 2026.10.01 | ₩134,012 | ₩134,039 | ₩132,617 | ₩133,305 | -0.53% | 129.8만 |
| 2026.09.30 | ₩136,056 | ₩136,109 | ₩134,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,054 |
| -0.74% |
| 69.5만 |
| 2026.09.29 | ₩135,869 | ₩136,122 | ₩135,087 | ₩135,789 | -0.06% | 91.6만 |
|---|
| 2026.09.28 | ₩137,177 | ₩137,658 | ₩136,643 | ₩137,071 | -0.08% | 74.6만 |
|---|
| 2026.09.25 | ₩137,124 | ₩137,631 | ₩136,737 | ₩137,565 | +0.32% | 68만 |
|---|
| 2026.09.24 | ₩136,603 | ₩136,910 | ₩135,909 | ₩136,456 | -0.11% | 71.3만 |
|---|
| 2026.09.23 | ₩137,618 | ₩137,645 | ₩136,337 | ₩136,576 | -0.76% | 115.7만 |
|---|
| 2026.09.22 | ₩138,980 | ₩139,107 | ₩138,152 | ₩138,793 | -0.13% | 104.7만 |
|---|
| 2026.09.21 | ₩139,047 | ₩139,154 | ₩138,560 | ₩138,900 | -0.11% | 119.8만 |
|---|
| 2026.09.18 | ₩137,752 | ₩137,872 | ₩137,358 | ₩137,725 | -0.02% | 119.2만 |
|---|
| 2026.09.17 | ₩140,449 | ₩140,576 | ₩140,089 | ₩140,449 | 0.00% | 59.4만 |
|---|
| 2026.09.16 | ₩140,236 | ₩140,329 | ₩138,219 | ₩138,914 | -0.94% | 82.9만 |
|---|
| 2026.09.15 | ₩139,848 | ₩139,969 | ₩139,448 | ₩139,942 | +0.07% | 81.9만 |
|---|
| 2026.09.14 | ₩140,596 | ₩141,264 | ₩140,182 | ₩140,676 | +0.06% | 73.2만 |
|---|
| 2026.09.11 | ₩141,317 | ₩141,397 | ₩140,743 | ₩141,024 | -0.21% | 65.6만 |
|---|
| 2026.09.10 | ₩140,342 | ₩140,496 | ₩139,701 | ₩139,862 | -0.34% | 86.2만 |
|---|
| 2026.09.09 | ₩141,558 | ₩141,558 | ₩140,571 | ₩140,690 | -0.61% | 79.9만 |
|---|
| 2026.09.08 | ₩142,359 | ₩142,452 | ₩141,771 | ₩141,825 | -0.38% | 72.8만 |
|---|
| 2026.09.04 | ₩142,613 | ₩143,260 | ₩142,559 | ₩142,933 | +0.22% | 80.7만 |
|---|
| 2026.09.03 | ₩142,720 | ₩143,275 | ₩142,412 | ₩143,067 | +0.24% | 95.9만 |
|---|
| 2026.09.02 | ₩140,863 | ₩141,446 | ₩140,823 | ₩141,357 | +0.35% | 77.9만 |
|---|
| 2026.09.01 | ₩140,877 | ₩141,364 | ₩140,222 | ₩140,503 | -0.27% | 90.9만 |
|---|
| 2026.08.31 | ₩140,943 | ₩141,044 | ₩140,269 | ₩140,449 | -0.35% | 89.3만 |
|---|
| 2026.08.28 | ₩141,144 | ₩141,264 | ₩139,975 | ₩140,329 | -0.58% | 74.1만 |
|---|
| 2026.08.27 | ₩140,476 | ₩140,503 | ₩139,855 | ₩140,329 | -0.10% | 115.2만 |
|---|
| 2026.08.26 | ₩141,364 | ₩141,584 | ₩141,003 | ₩141,024 | -0.24% | 83.8만 |
|---|
| 2026.08.25 | ₩140,730 | ₩141,498 | ₩140,590 | ₩141,438 | +0.50% | 83.6만 |
|---|
| 2026.08.24 | ₩140,316 | ₩140,569 | ₩140,162 | ₩140,449 | +0.10% | 71.9만 |
|---|
| 2026.08.21 | ₩140,423 | ₩140,723 | ₩140,329 | ₩140,556 | +0.10% | 85.6만 |
|---|
| 2026.08.20 | ₩139,207 | ₩139,768 | ₩138,967 | ₩139,141 | -0.05% | 65.7만 |
|---|
| 2026.08.19 | ₩140,049 | ₩140,089 | ₩139,207 | ₩139,434 | -0.44% | 69.6만 |
|---|
| 2026.08.18 | ₩139,381 | ₩139,621 | ₩138,780 | ₩138,860 | -0.37% | 70.8만 |
|---|
| 2026.08.17 | ₩139,608 | ₩139,948 | ₩139,307 | ₩139,448 | -0.11% | 75.3만 |
|---|
| 2026.08.14 | ₩139,862 | ₩140,069 | ₩139,601 | ₩139,728 | -0.10% | 81.3만 |
|---|
| 2026.08.13 | ₩139,715 | ₩139,982 | ₩139,508 | ₩139,701 | -0.01% | 78.7만 |
|---|
| 2026.08.12 | ₩139,808 | ₩139,888 | ₩139,448 | ₩139,675 | -0.10% | 75.6만 |
|---|
| 2026.08.11 | ₩139,875 | ₩140,055 | ₩139,161 | ₩139,354 | -0.37% | 70.9만 |
|---|
| 2026.08.10 | ₩139,661 | ₩139,835 | ₩139,421 | ₩139,675 | +0.01% | 98만 |
|---|
| 2026.08.07 | ₩140,623 | ₩140,623 | ₩139,995 | ₩140,289 | -0.24% | 75만 |
|---|
| 2026.08.06 | ₩139,862 | ₩139,902 | ₩139,194 | ₩139,394 | -0.33% | 76.5만 |
|---|
| 2026.08.05 | ₩139,621 | ₩139,648 | ₩139,087 | ₩139,114 | -0.36% | 76.6만 |
|---|
| 2026.08.04 | ₩138,927 | ₩139,394 | ₩138,640 | ₩139,181 | +0.18% | 80.2만 |
|---|
| 2026.08.03 | ₩138,553 | ₩138,606 | ₩138,192 | ₩138,553 | 0.00% | 80.6만 |
|---|
| 2026.07.31 | ₩138,206 | ₩138,433 | ₩137,044 | ₩138,299 | +0.07% | 84.4만 |
|---|
| 2026.07.30 | ₩137,631 | ₩139,007 | ₩137,378 | ₩139,007 | +1.00% | 66.5만 |
|---|
| 2026.07.29 | ₩136,723 | ₩137,685 | ₩135,775 | ₩136,176 | -0.40% | 95만 |
|---|
| 2026.07.28 | ₩136,122 | ₩137,097 | ₩135,982 | ₩136,804 | +0.50% | 75.9만 |
|---|
| 2026.07.27 | ₩136,697 | ₩136,897 | ₩136,022 | ₩136,510 | -0.14% | 72만 |
|---|
| 2026.07.24 | ₩135,722 | ₩136,283 | ₩135,521 | ₩135,735 | +0.01% | 70만 |
|---|
| 2026.07.23 | ₩134,854 | ₩135,254 | ₩134,533 | ₩134,840 | -0.01% | 82.8만 |
|---|
| 2026.07.22 | ₩136,296 | ₩136,670 | ₩136,136 | ₩136,243 | -0.04% | 82.7만 |
|---|
| 2026.07.21 | ₩134,947 | ₩135,441 | ₩134,346 | ₩135,294 | +0.26% | 71.1만 |
|---|
| 2026.07.20 | ₩134,667 | ₩134,814 | ₩133,739 | ₩133,852 | -0.60% | 66.1만 |
|---|
| 2026.07.17 | ₩134,039 | ₩134,934 | ₩133,825 | ₩134,734 | +0.52% | 68.5만 |
|---|
| 2026.07.16 | ₩134,680 | ₩135,341 | ₩134,433 | ₩134,987 | +0.23% | 77.7만 |
|---|
| 2026.07.15 | ₩134,787 | ₩135,615 | ₩134,647 | ₩135,401 | +0.46% | 76.9만 |
|---|
| 2026.07.14 | ₩134,720 | ₩135,441 | ₩134,493 | ₩134,600 | -0.09% | 71.7만 |
|---|
| 2026.07.13 | ₩134,320 | ₩134,540 | ₩133,525 | ₩133,625 | -0.52% | 83.8만 |
|---|
| 2026.07.10 | ₩133,839 | ₩134,433 | ₩133,558 | ₩134,306 | +0.35% | 89.7만 |
|---|
| 2026.07.09 | ₩133,078 | ₩133,532 | ₩132,891 | ₩133,238 | +0.12% | 76.7만 |
|---|
| 2026.07.08 | ₩132,797 | ₩133,011 | ₩131,916 | ₩132,971 | +0.13% | 132.6만 |
|---|
| 2026.07.07 | ₩134,173 | ₩134,426 | ₩133,231 | ₩133,505 | -0.50% | 71.2만 |
|---|
| 2026.07.06 | ₩133,478 | ₩133,952 | ₩133,291 | ₩133,926 | +0.34% | 110.1만 |
|---|
| 2026.07.02 | ₩132,624 | ₩133,345 | ₩131,876 | ₩132,570 | -0.04% | 85.5만 |
|---|
| 2026.07.01 | ₩130,193 | ₩131,094 | ₩130,140 | ₩130,647 | +0.35% | 91.4만 |
|---|
| 2026.06.30 | ₩130,954 | ₩131,261 | ₩130,675 | ₩131,141 | +0.14% | 100.4만 |
|---|
| 2026.06.29 | ₩130,847 | ₩131,281 | ₩130,367 | ₩131,195 | +0.27% | 78.3만 |
|---|
| 2026.06.26 | ₩130,674 | ₩131,268 | ₩130,447 | ₩130,620 | -0.04% | 93.5만 |
|---|
| 2026.06.25 | ₩131,114 | ₩131,515 | ₩130,527 | ₩131,008 | -0.08% | 97.1만 |
|---|
| 2026.06.24 | ₩130,503 | ₩130,794 | ₩130,038 | ₩130,407 | -0.07% | 129.9만 |
|---|
| 2026.06.23 | ₩131,094 | ₩131,822 | ₩131,061 | ₩131,195 | +0.08% | 211.5만 |
|---|
| 2026.06.22 | ₩132,550 | ₩133,144 | ₩132,550 | ₩132,824 | +0.21% | 102.2만 |
|---|
| 2026.06.18 | ₩132,937 | ₩133,104 | ₩132,457 | ₩132,557 | -0.29% | 81.2만 |
|---|
| 2026.06.17 | ₩135,775 | ₩136,156 | ₩133,946 | ₩134,213 | -1.15% | 89.7만 |
|---|
| 2026.06.16 | ₩135,602 | ₩136,002 | ₩135,334 | ₩135,521 | -0.06% | 86.4만 |
|---|
| 2026.06.15 | ₩135,935 | ₩136,149 | ₩134,967 | ₩135,161 | -0.57% | 96.1만 |
|---|
| 2026.06.12 | ₩134,199 | ₩134,974 | ₩133,906 | ₩134,667 | +0.35% | 88.4만 |
|---|
| 2026.06.11 | ₩131,862 | ₩134,106 | ₩131,462 | ₩133,946 | +1.58% | 105만 |
|---|
| 2026.06.10 | ₩131,675 | ₩132,276 | ₩130,887 | ₩130,901 | -0.59% | 79.5만 |
|---|
| 2026.06.09 | ₩132,650 | ₩132,971 | ₩130,353 | ₩131,849 | -0.60% | 100.8만 |
|---|
| 2026.06.08 | ₩131,742 | ₩132,169 | ₩131,128 | ₩131,261 | -0.36% | 87.9만 |
|---|
| 2026.06.05 | ₩132,610 | ₩132,824 | ₩130,594 | ₩130,941 | -1.26% | 110.7만 |
|---|
| 2026.06.04 | ₩133,438 | ₩133,679 | ₩133,167 | ₩133,585 | +0.11% | 62.7만 |
|---|
| 2026.06.03 | ₩133,492 | ₩133,545 | ₩132,744 | ₩132,770 | -0.54% | 84.8만 |
|---|
| 2026.06.02 | ₩133,345 | ₩134,238 | ₩133,345 | ₩134,119 | +0.58% | 106.3만 |
|---|
| 2026.06.01 | ₩132,951 | ₩133,585 | ₩132,503 | ₩133,104 | +0.12% | 122.8만 |
|---|
| 2026.05.29 | ₩133,932 | ₩134,213 | ₩133,425 | ₩133,572 | -0.27% | 91.8만 |
|---|
| 2026.05.28 | ₩133,164 | ₩133,919 | ₩132,944 | ₩133,612 | +0.34% | 78.4만 |
|---|
| 2026.05.27 | ₩134,346 | ₩134,587 | ₩134,026 | ₩134,239 | -0.08% | 126만 |
|---|
| 2026.05.26 | ₩134,640 | ₩135,001 | ₩134,106 | ₩134,440 | -0.15% | 77.4만 |
|---|
| 2026.05.22 | ₩133,525 | ₩133,745 | ₩133,091 | ₩133,224 | -0.23% | 81만 |
|---|
| 2026.05.21 | ₩132,637 | ₩134,186 | ₩132,303 | ₩133,745 | +0.84% | 159.1만 |
|---|
| 2026.05.20 | ₩132,023 | ₩133,652 | ₩131,836 | ₩133,385 | +1.03% | 95.6만 |
|---|
| 2026.05.19 | ₩131,722 | ₩132,370 | ₩131,510 | ₩131,729 | +0.01% | 85.7만 |
|---|
| 2026.05.18 | ₩131,983 | ₩132,597 | ₩131,729 | ₩132,597 | +0.47% | 85.1만 |
|---|
| 2026.05.15 | ₩131,622 | ₩131,689 | ₩131,034 | ₩131,235 | -0.29% | 79만 |
|---|
| 2026.05.14 | ₩133,171 | ₩133,367 | ₩132,877 | ₩132,971 | -0.15% | 82.5만 |
|---|
| 2026.05.13 | ₩132,356 | ₩133,184 | ₩132,283 | ₩132,997 | +0.48% | 83.2만 |
|---|
| 2026.05.12 | ₩132,397 | ₩132,904 | ₩131,822 | ₩132,757 | +0.27% | 110만 |
|---|
| 2026.05.11 | ₩133,478 | ₩133,879 | ₩133,251 | ₩133,398 | -0.06% | 87만 |
|---|
| 2026.05.08 | ₩133,158 | ₩133,291 | ₩132,757 | ₩133,091 | -0.05% | 96.5만 |
|---|
| 2026.05.07 | ₩134,239 | ₩134,239 | ₩132,089 | ₩132,196 | -1.52% | 93.1만 |
|---|
| 2026.05.06 | ₩133,872 | ₩134,239 | ₩133,679 | ₩134,106 | +0.17% | 92.5만 |
|---|
| 2026.05.05 | ₩131,208 | ₩131,609 | ₩130,821 | ₩131,422 | +0.16% | 127.2만 |
|---|
| 2026.05.04 | ₩130,874 | ₩131,195 | ₩129,779 | ₩130,100 | -0.59% | 105.5만 |
|---|
| 2026.05.01 | ₩132,196 | ₩132,737 | ₩131,742 | ₩131,769 | -0.32% | 96.9만 |
|---|
| 2026.04.30 | ₩130,580 | ₩132,270 | ₩130,473 | ₩132,076 | +1.15% | 97.8만 |
|---|
| 2026.04.29 | ₩130,006 | ₩130,166 | ₩128,991 | ₩129,378 | -0.48% | 91.2만 |
|---|
| 2026.04.28 | ₩130,594 | ₩130,794 | ₩130,260 | ₩130,647 | +0.04% | 61.2만 |
|---|
| 2026.04.27 | ₩130,714 | ₩130,988 | ₩130,226 | ₩130,300 | -0.32% | 84.5만 |
|---|
| 2026.04.24 | ₩130,500 | ₩131,008 | ₩130,086 | ₩130,727 | +0.17% | 88.8만 |
|---|
| 2026.04.23 | ₩130,821 | ₩131,195 | ₩129,178 | ₩130,286 | -0.41% | 114만 |
|---|
| 2026.04.22 | ₩131,742 | ₩131,742 | ₩130,954 | ₩131,235 | -0.39% | 75.9만 |
|---|
| 2026.04.21 | ₩132,650 | ₩132,864 | ₩130,834 | ₩130,914 | -1.31% | 78.9만 |
|---|
| 2026.04.20 | ₩132,957 | ₩133,251 | ₩132,503 | ₩133,238 | +0.21% | 84.4만 |
|---|
| 2026.04.17 | ₩133,719 | ₩134,226 | ₩133,438 | ₩133,612 | -0.08% | 116만 |
|---|
| 2026.04.16 | ₩132,877 | ₩132,944 | ₩131,989 | ₩132,356 | -0.39% | 148.3만 |
|---|
| 2026.04.15 | ₩132,877 | ₩132,917 | ₩132,503 | ₩132,744 | -0.10% | 85.3만 |
|---|
| 2026.04.14 | ₩132,557 | ₩133,024 | ₩132,343 | ₩132,851 | +0.22% | 93만 |
|---|
| 2026.04.13 | ₩130,594 | ₩132,276 | ₩130,393 | ₩132,236 | +1.26% | 87.5만 |
|---|
| 2026.04.10 | ₩131,782 | ₩131,969 | ₩131,054 | ₩131,422 | -0.27% | 85만 |
|---|
| 2026.04.09 | ₩130,313 | ₩131,609 | ₩130,153 | ₩131,114 | +0.61% | 96.1만 |
|---|
| 2026.04.08 | ₩131,448 | ₩131,448 | ₩130,307 | ₩131,181 | -0.20% | 129만 |
|---|
| 2026.04.07 | ₩126,721 | ₩127,522 | ₩125,826 | ₩127,522 | +0.63% | 118만 |
|---|
| 2026.04.06 | ₩126,788 | ₩127,442 | ₩126,788 | ₩127,322 | +0.42% | 95.4만 |
|---|
| 2026.04.02 | ₩125,112 | ₩127,055 | ₩124,985 | ₩126,748 | +1.31% | 136.6만 |
|---|
| 2026.04.01 | ₩126,961 | ₩127,502 | ₩126,414 | ₩126,881 | -0.06% | 148.4만 |
|---|
| 2026.03.31 | ₩124,050 | ₩125,933 | ₩123,542 | ₩125,853 | +1.45% | 154.3만 |
|---|
| 2026.03.30 | ₩122,915 | ₩123,476 | ₩122,020 | ₩122,487 | -0.35% | 106.5만 |
|---|
| 2026.03.27 | ₩122,394 | ₩123,255 | ₩121,773 | ₩122,114 | -0.23% | 222.4만 |
|---|
| 2026.03.26 | ₩123,623 | ₩124,384 | ₩122,561 | ₩122,594 | -0.83% | 95만 |
|---|
| 2026.03.25 | ₩124,845 | ₩125,265 | ₩124,157 | ₩124,798 | -0.04% | 91만 |
|---|
| 2026.03.24 | ₩122,140 | ₩123,569 | ₩121,967 | ₩123,008 | +0.71% | 128.4만 |
|---|
| 2026.03.23 | ₩122,835 | ₩124,684 | ₩122,487 | ₩123,516 | +0.55% | 174.5만 |
|---|
| 2026.03.20 | ₩123,836 | ₩123,836 | ₩120,484 | ₩121,005 | -2.29% | 160.9만 |
|---|
| 2026.03.19 | ₩123,476 | ₩125,786 | ₩123,275 | ₩125,158 | +1.36% | 142.4만 |
|---|
| 2026.03.18 | ₩126,667 | ₩126,707 | ₩125,238 | ₩125,332 | -1.05% | 123.4만 |
|---|
| 2026.03.17 | ₩127,602 | ₩127,816 | ₩127,061 | ₩127,202 | -0.31% | 89.8만 |
|---|
| 2026.03.16 | ₩125,766 | ₩126,721 | ₩125,693 | ₩126,440 | +0.54% | 111.5만 |
|---|
| 2026.03.13 | ₩125,673 | ₩126,327 | ₩124,070 | ₩124,277 | -1.11% | 167만 |
|---|
| 2026.03.12 | ₩126,320 | ₩126,320 | ₩124,971 | ₩125,399 | -0.73% | 107.7만 |
|---|
| 2026.03.11 | ₩127,148 | ₩127,851 | ₩126,781 | ₩127,562 | +0.33% | 91.5만 |
|---|
| 2026.03.10 | ₩127,722 | ₩129,312 | ₩127,322 | ₩127,616 | -0.08% | 129.2만 |
|---|
| 2026.03.09 | ₩124,624 | ₩127,522 | ₩123,956 | ₩127,175 | +2.05% | 210.3만 |
|---|
| 2026.03.06 | ₩125,359 | ₩126,774 | ₩124,878 | ₩126,334 | +0.78% | 163.7만 |
|---|
| 2026.03.05 | ₩128,090 | ₩128,557 | ₩126,285 | ₩127,255 | -0.65% | 240.3만 |
|---|
| 2026.03.04 | ₩128,924 | ₩129,814 | ₩128,510 | ₩129,659 | +0.57% | 204.8만 |
|---|
| 2026.03.03 | ₩127,789 | ₩129,373 | ₩126,160 | ₩128,831 | +0.82% | 485.8만 |
|---|
| 2026.03.02 | ₩132,210 | ₩133,358 | ₩132,036 | ₩132,877 | +0.51% | 205.2만 |
|---|
| 2026.02.27 | ₩135,214 | ₩135,568 | ₩134,834 | ₩135,001 | -0.16% | 134.2만 |
|---|
| 2026.02.26 | ₩135,294 | ₩135,427 | ₩134,500 | ₩135,348 | +0.04% | 148.8만 |
|---|
| 2026.02.25 | ₩135,161 | ₩135,829 | ₩134,854 | ₩135,682 | +0.39% | 120.9만 |
|---|
| 2026.02.24 | ₩133,825 | ₩134,547 | ₩133,625 | ₩134,320 | +0.37% | 159.7만 |
|---|
| 2026.02.23 | ₩134,547 | ₩134,987 | ₩133,732 | ₩134,106 | -0.33% | 175.3만 |
|---|
| 2026.02.20 | ₩132,837 | ₩134,300 | ₩132,837 | ₩134,293 | +1.10% | 183.5만 |
|---|
| 2026.02.19 | ₩132,437 | ₩132,997 | ₩132,096 | ₩132,957 | +0.39% | 139만 |
|---|
| 2026.02.18 | ₩133,291 | ₩133,705 | ₩132,784 | ₩133,051 | -0.18% | 170.9만 |
|---|
| 2026.02.17 | ₩132,356 | ₩133,011 | ₩131,515 | ₩132,917 | +0.42% | 165.8만 |
|---|
| 2026.02.13 | ₩132,336 | ₩132,991 | ₩131,675 | ₩132,837 | +0.38% | 188.4만 |
|---|
| 2026.02.12 | ₩134,099 | ₩134,280 | ₩132,557 | ₩132,944 | -0.86% | 230.7만 |
|---|
| 2026.02.11 | ₩133,572 | ₩133,879 | ₩132,797 | ₩133,652 | +0.06% | 180.7만 |
|---|
| 2026.02.10 | ₩133,011 | ₩133,090 | ₩132,423 | ₩132,570 | -0.33% | 166만 |
|---|
| 2026.02.09 | ₩131,502 | ₩132,583 | ₩131,328 | ₩132,383 | +0.67% | 189.5만 |
|---|
| 2026.02.06 | ₩130,059 | ₩131,034 | ₩130,019 | ₩130,968 | +0.70% | 146.1만 |
|---|
| 2026.02.05 | ₩128,911 | ₩129,442 | ₩128,217 | ₩128,510 | -0.31% | 158만 |
|---|
| 2026.02.04 | ₩130,887 | ₩131,168 | ₩129,712 | ₩130,166 | -0.55% | 200.1만 |
|---|
| 2026.02.03 | ₩128,350 | ₩129,138 | ₩128,123 | ₩129,085 | +0.57% | 184.1만 |
|---|
| 2026.02.02 | ₩127,188 | ₩127,909 | ₩127,095 | ₩127,816 | +0.49% | 156.8만 |
|---|
| 2026.01.30 | ₩128,056 | ₩128,217 | ₩126,427 | ₩127,055 | -0.78% | 145.9만 |
|---|
| 2026.01.29 | ₩129,058 | ₩129,312 | ₩127,349 | ₩128,697 | -0.28% | 232.2만 |
|---|
| 2026.01.28 | ₩127,522 | ₩127,736 | ₩126,801 | ₩127,469 | -0.04% | 176.7만 |
|---|
| 2026.01.27 | ₩127,295 | ₩128,430 | ₩127,268 | ₩128,190 | +0.70% | 224.3만 |
|---|
| 2026.01.26 | ₩126,040 | ₩126,414 | ₩125,900 | ₩125,973 | -0.05% | 136.9만 |
|---|
| 2026.01.23 | ₩124,250 | ₩125,279 | ₩124,090 | ₩125,238 | +0.80% | 125.6만 |
|---|
| 2026.01.22 | ₩124,290 | ₩124,755 | ₩124,102 | ₩124,531 | +0.19% | 117.2만 |
|---|
| 2026.01.21 | ₩123,182 | ₩124,090 | ₩122,808 | ₩123,850 | +0.54% | 195.6만 |
|---|
| 2026.01.20 | ₩122,875 | ₩123,356 | ₩122,514 | ₩122,674 | -0.16% | 157.7만 |
|---|
| 2026.01.16 | ₩123,716 | ₩123,790 | ₩123,271 | ₩123,729 | +0.01% | 122.6만 |
|---|
| 2026.01.15 | ₩123,783 | ₩123,997 | ₩123,476 | ₩123,663 | -0.10% | 127.5만 |
|---|
| 2026.01.14 | ₩123,102 | ₩123,649 | ₩123,022 | ₩123,649 | +0.44% | 112.3만 |
|---|
| 2026.01.13 | ₩122,901 | ₩122,901 | ₩122,254 | ₩122,608 | -0.24% | 146.8만 |
|---|
| 2026.01.12 | ₩122,314 | ₩122,735 | ₩122,240 | ₩122,688 | +0.31% | 156.3만 |
|---|
| 2026.01.09 | ₩121,673 | ₩122,060 | ₩121,539 | ₩121,967 | +0.24% | 126.3만 |
|---|
| 2026.01.08 | ₩120,858 | ₩121,539 | ₩120,791 | ₩121,499 | +0.53% | 137.6만 |
|---|
| 2026.01.07 | ₩121,606 | ₩121,606 | ₩120,992 | ₩121,072 | -0.44% | 123.7만 |
|---|
| 2026.01.06 | ₩122,381 | ₩122,530 | ₩121,933 | ₩121,953 | -0.35% | 141.2만 |
|---|
| 2026.01.05 | ₩121,125 | ₩122,007 | ₩120,805 | ₩121,967 | +0.69% | 157.3만 |
|---|
| 2026.01.02 | ₩121,259 | ₩121,406 | ₩120,858 | ₩121,406 | +0.12% | 141.9만 |
|---|
| 2025.12.31 | ₩120,444 | ₩120,504 | ₩119,997 | ₩120,191 | -0.21% | 114.6만 |
|---|
| 2025.12.30 | ₩120,805 | ₩120,958 | ₩120,625 | ₩120,725 | -0.07% | 113.8만 |
|---|
| 2025.12.29 | ₩120,324 | ₩120,498 | ₩120,110 | ₩120,404 | +0.07% | 106.6만 |
|---|
| 2025.12.26 | ₩120,511 | ₩120,631 | ₩120,324 | ₩120,631 | +0.10% | 80.5만 |
|---|
| 2025.12.24 | ₩120,484 | ₩120,584 | ₩120,371 | ₩120,484 | 0.00% | 71.8만 |
|---|
| 2025.12.23 | ₩120,090 | ₩120,458 | ₩120,057 | ₩120,418 | +0.27% | 158.7만 |
|---|
| 2025.12.22 | ₩119,309 | ₩119,656 | ₩119,242 | ₩119,603 | +0.25% | 119.2만 |
|---|
| 2025.12.19 | ₩119,002 | ₩119,516 | ₩118,882 | ₩119,135 | +0.11% | 119.9만 |
|---|
| 2025.12.18 | ₩119,810 | ₩120,177 | ₩119,469 | ₩119,696 | -0.09% | 100.9만 |
|---|
| 2025.12.17 | ₩119,456 | ₩119,656 | ₩119,009 | ₩119,015 | -0.37% | 113.2만 |
|---|
| 2025.12.16 | ₩119,830 | ₩119,897 | ₩119,042 | ₩119,189 | -0.53% | 103.2만 |
|---|
| 2025.12.15 | ₩120,364 | ₩120,364 | ₩119,837 | ₩120,177 | -0.16% | 100.2만 |
|---|
| 2025.12.12 | ₩119,937 | ₩120,017 | ₩118,834 | ₩119,349 | -0.49% | 106.1만 |
|---|
| 2025.12.11 | ₩119,416 | ₩119,957 | ₩119,309 | ₩119,803 | +0.32% | 133만 |
|---|
| 2025.12.10 | ₩118,107 | ₩119,162 | ₩118,040 | ₩119,015 | +0.77% | 107.7만 |
|---|
| 2025.12.09 | ₩117,880 | ₩118,187 | ₩117,700 | ₩117,773 | -0.09% | 174.4만 |
|---|
| 2025.12.08 | ₩118,214 | ₩118,214 | ₩117,560 | ₩117,684 | -0.45% | 79.3만 |
|---|
| 2025.12.05 | ₩118,535 | ₩118,748 | ₩118,054 | ₩118,134 | -0.34% | 106.9만 |
|---|
| 2025.12.04 | ₩118,187 | ₩118,434 | ₩117,974 | ₩118,161 | -0.02% | 77만 |
|---|
| 2025.12.03 | ₩117,520 | ₩117,827 | ₩117,373 | ₩117,800 | +0.24% | 80.1만 |
|---|
| 2025.12.02 | ₩117,520 | ₩117,545 | ₩117,046 | ₩117,399 | -0.10% | 79.4만 |
|---|
| 2025.12.01 | ₩117,253 | ₩117,453 | ₩116,832 | ₩116,905 | -0.30% | 99.2만 |
|---|
| 2025.11.28 | ₩116,718 | ₩117,206 | ₩116,618 | ₩117,146 | +0.37% | 60.6만 |
|---|
| 2025.11.26 | ₩116,211 | ₩117,005 | ₩116,153 | ₩116,839 | +0.54% | 85.1만 |
|---|
| 2025.11.25 | ₩115,076 | ₩115,874 | ₩114,875 | ₩115,770 | +0.60% | 81.8만 |
|---|
| 2025.11.24 | ₩114,248 | ₩114,595 | ₩114,007 | ₩114,435 | +0.16% | 114.4만 |
|---|
| 2025.11.21 | ₩113,780 | ₩114,662 | ₩113,460 | ₩114,448 | +0.59% | 117.4만 |
|---|
| 2025.11.20 | ₩114,688 | ₩114,889 | ₩112,992 | ₩113,019 | -1.46% | 161.4만 |
|---|
| 2025.11.19 | ₩114,448 | ₩114,809 | ₩113,827 | ₩114,194 | -0.22% | 115.5만 |
|---|
| 2025.11.18 | ₩114,341 | ₩114,956 | ₩113,981 | ₩114,729 | +0.34% | 130.6만 |
|---|
| 2025.11.17 | ₩116,091 | ₩116,411 | ₩115,102 | ₩115,436 | -0.56% | 109.1만 |
|---|
| 2025.11.14 | ₩116,611 | ₩117,086 | ₩116,398 | ₩116,932 | +0.27% | 89.1만 |
|---|
| 2025.11.13 | ₩117,880 | ₩118,000 | ₩116,919 | ₩117,012 | -0.74% | 120.1만 |
|---|
| 2025.11.12 | ₩117,466 | ₩117,954 | ₩117,439 | ₩117,880 | +0.35% | 86.9만 |
|---|
| 2025.11.11 | ₩116,652 | ₩117,266 | ₩116,652 | ₩117,106 | +0.39% | 75.2만 |
|---|
| 2025.11.10 | ₩115,784 | ₩116,368 | ₩115,490 | ₩116,291 | +0.44% | 78.6만 |
|---|
| 2025.11.07 | ₩114,128 | ₩114,982 | ₩113,854 | ₩114,982 | +0.75% | 86만 |
|---|
| 2025.11.06 | ₩114,795 | ₩114,835 | ₩114,161 | ₩114,542 | -0.22% | 84만 |
|---|
| 2025.11.05 | ₩113,593 | ₩114,355 | ₩113,540 | ₩114,194 | +0.53% | 79.7만 |
|---|
| 2025.11.04 | ₩113,206 | ₩113,680 | ₩112,966 | ₩113,171 | -0.03% | 76.4만 |
|---|
| 2025.11.03 | ₩113,840 | ₩114,074 | ₩113,587 | ₩114,007 | +0.15% | 84.3만 |
|---|
| 2025.10.31 | ₩113,967 | ₩113,967 | ₩113,460 | ₩113,820 | -0.13% | 71.2만 |
|---|
| 2025.10.30 | ₩114,168 | ₩114,648 | ₩114,033 | ₩114,288 | +0.11% | 76.1만 |
|---|
| 2025.10.29 | ₩115,316 | ₩115,363 | ₩114,234 | ₩114,648 | -0.58% | 110.6만 |
|---|
| 2025.10.28 | ₩114,809 | ₩115,311 | ₩114,588 | ₩115,097 | +0.25% | 83.8만 |
|---|
| 2025.10.27 | ₩114,795 | ₩115,009 | ₩114,640 | ₩114,982 | +0.16% | 79.3만 |
|---|
| 2025.10.24 | ₩114,341 | ₩114,461 | ₩114,141 | ₩114,301 | -0.04% | 65.4만 |
|---|
| 2025.10.23 | ₩114,128 | ₩114,294 | ₩113,780 | ₩114,154 | +0.02% | 58만 |
|---|
| 2025.10.22 | ₩113,446 | ₩113,767 | ₩113,113 | ₩113,580 | +0.12% | 73.5만 |
|---|
| 2025.10.21 | ₩113,593 | ₩113,640 | ₩113,246 | ₩113,274 | -0.28% | 78.7만 |
|---|
| 2025.10.20 | ₩113,687 | ₩114,100 | ₩113,647 | ₩114,034 | +0.31% | 77.8만 |
|---|
| 2025.10.17 | ₩112,886 | ₩113,460 | ₩112,772 | ₩113,340 | +0.40% | 103만 |
|---|
| 2025.10.16 | ₩113,393 | ₩113,794 | ₩112,959 | ₩113,273 | -0.11% | 110.2만 |
|---|
| 2025.10.15 | ₩112,632 | ₩112,986 | ₩112,124 | ₩112,779 | +0.13% | 66.2만 |
|---|
| 2025.10.14 | ₩111,390 | ₩112,639 | ₩111,270 | ₩112,325 | +0.84% | 68.4만 |
|---|
| 2025.10.13 | ₩111,523 | ₩111,964 | ₩111,410 | ₩111,764 | +0.22% | 65.1만 |
|---|
| 2025.10.10 | ₩112,478 | ₩112,699 | ₩110,635 | ₩110,736 | -1.55% | 138.6만 |
|---|