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 | ₩133,967 | ₩134,475 | ₩133,780 | ₩134,475 | +0.38% | 129.4만 |
| 2026.10.08 | ₩133,145 | ₩133,716 | ₩132,751 | ₩133,673 | +0.40% | 74.9만 |
| 2026.10.07 | ₩133,787 | ₩134,074 | ₩133,457 | ₩133,900 | +0.08% | 130만 |
| 2026.10.06 | ₩135,437 | ₩135,833 | ₩135,290 | ₩135,397 | -0.03% | 79.6만 |
| 2026.10.05 | ₩134,428 | ₩135,230 | ₩134,127 | ₩135,036 | +0.45% | 93.6만 |
| 2026.10.02 | ₩133,753 | ₩134,301 | ₩133,406 | ₩134,248 | +0.37% | 83.5만 |
| 2026.10.01 | ₩134,061 | ₩134,087 | ₩132,665 | ₩133,353 | -0.53% | 129.8만 |
| 2026.09.30 | ₩136,105 | ₩136,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,103 |
| -0.74% |
| 69.5만 |
| 2026.09.29 | ₩135,918 | ₩136,171 | ₩135,136 | ₩135,837 | -0.06% | 91.6만 |
|---|
| 2026.09.28 | ₩137,227 | ₩137,708 | ₩136,692 | ₩137,120 | -0.08% | 74.6만 |
|---|
| 2026.09.25 | ₩137,173 | ₩137,681 | ₩136,786 | ₩137,614 | +0.32% | 68만 |
|---|
| 2026.09.24 | ₩136,652 | ₩136,960 | ₩135,958 | ₩136,505 | -0.11% | 71.3만 |
|---|
| 2026.09.23 | ₩137,668 | ₩137,694 | ₩136,386 | ₩136,626 | -0.76% | 115.7만 |
|---|
| 2026.09.22 | ₩139,030 | ₩139,157 | ₩138,202 | ₩138,843 | -0.13% | 104.7만 |
|---|
| 2026.09.21 | ₩139,097 | ₩139,204 | ₩138,609 | ₩138,950 | -0.11% | 119.8만 |
|---|
| 2026.09.18 | ₩137,801 | ₩137,921 | ₩137,407 | ₩137,774 | -0.02% | 119.2만 |
|---|
| 2026.09.17 | ₩140,500 | ₩140,627 | ₩140,139 | ₩140,500 | 0.00% | 59.4만 |
|---|
| 2026.09.16 | ₩140,286 | ₩140,380 | ₩138,269 | ₩138,963 | -0.94% | 82.9만 |
|---|
| 2026.09.15 | ₩139,899 | ₩140,019 | ₩139,498 | ₩139,992 | +0.07% | 81.9만 |
|---|
| 2026.09.14 | ₩140,647 | ₩141,315 | ₩140,233 | ₩140,727 | +0.06% | 73.2만 |
|---|
| 2026.09.11 | ₩141,368 | ₩141,448 | ₩140,794 | ₩141,074 | -0.21% | 65.6만 |
|---|
| 2026.09.10 | ₩140,393 | ₩140,547 | ₩139,752 | ₩139,912 | -0.34% | 86.2만 |
|---|
| 2026.09.09 | ₩141,609 | ₩141,609 | ₩140,621 | ₩140,740 | -0.61% | 79.9만 |
|---|
| 2026.09.08 | ₩142,410 | ₩142,504 | ₩141,822 | ₩141,876 | -0.38% | 72.8만 |
|---|
| 2026.09.04 | ₩142,664 | ₩143,312 | ₩142,611 | ₩142,985 | +0.22% | 80.7만 |
|---|
| 2026.09.03 | ₩142,771 | ₩143,327 | ₩142,464 | ₩143,118 | +0.24% | 95.9만 |
|---|
| 2026.09.02 | ₩140,914 | ₩141,496 | ₩140,874 | ₩141,408 | +0.35% | 77.9만 |
|---|
| 2026.09.01 | ₩140,927 | ₩141,415 | ₩140,273 | ₩140,553 | -0.27% | 90.9만 |
|---|
| 2026.08.31 | ₩140,994 | ₩141,094 | ₩140,319 | ₩140,500 | -0.35% | 89.3만 |
|---|
| 2026.08.28 | ₩141,194 | ₩141,315 | ₩140,026 | ₩140,380 | -0.58% | 74.1만 |
|---|
| 2026.08.27 | ₩140,526 | ₩140,553 | ₩139,905 | ₩140,380 | -0.10% | 115.2만 |
|---|
| 2026.08.26 | ₩141,415 | ₩141,635 | ₩141,054 | ₩141,074 | -0.24% | 83.8만 |
|---|
| 2026.08.25 | ₩140,780 | ₩141,548 | ₩140,640 | ₩141,488 | +0.50% | 83.6만 |
|---|
| 2026.08.24 | ₩140,366 | ₩140,620 | ₩140,213 | ₩140,500 | +0.10% | 71.9만 |
|---|
| 2026.08.21 | ₩140,473 | ₩140,774 | ₩140,380 | ₩140,607 | +0.10% | 85.6만 |
|---|
| 2026.08.20 | ₩139,257 | ₩139,818 | ₩139,017 | ₩139,191 | -0.05% | 65.7만 |
|---|
| 2026.08.19 | ₩140,099 | ₩140,139 | ₩139,257 | ₩139,484 | -0.44% | 69.6만 |
|---|
| 2026.08.18 | ₩139,431 | ₩139,671 | ₩138,830 | ₩138,910 | -0.37% | 70.8만 |
|---|
| 2026.08.17 | ₩139,658 | ₩139,999 | ₩139,358 | ₩139,498 | -0.11% | 75.3만 |
|---|
| 2026.08.14 | ₩139,912 | ₩140,119 | ₩139,651 | ₩139,778 | -0.10% | 81.3만 |
|---|
| 2026.08.13 | ₩139,765 | ₩140,032 | ₩139,558 | ₩139,752 | -0.01% | 78.7만 |
|---|
| 2026.08.12 | ₩139,859 | ₩139,939 | ₩139,498 | ₩139,725 | -0.10% | 75.6만 |
|---|
| 2026.08.11 | ₩139,925 | ₩140,106 | ₩139,211 | ₩139,404 | -0.37% | 70.9만 |
|---|
| 2026.08.10 | ₩139,712 | ₩139,885 | ₩139,471 | ₩139,725 | +0.01% | 98만 |
|---|
| 2026.08.07 | ₩140,673 | ₩140,673 | ₩140,046 | ₩140,339 | -0.24% | 75만 |
|---|
| 2026.08.06 | ₩139,912 | ₩139,952 | ₩139,244 | ₩139,444 | -0.33% | 76.5만 |
|---|
| 2026.08.05 | ₩139,671 | ₩139,698 | ₩139,137 | ₩139,164 | -0.36% | 76.6만 |
|---|
| 2026.08.04 | ₩138,977 | ₩139,444 | ₩138,690 | ₩139,231 | +0.18% | 80.2만 |
|---|
| 2026.08.03 | ₩138,603 | ₩138,656 | ₩138,242 | ₩138,603 | 0.00% | 80.6만 |
|---|
| 2026.07.31 | ₩138,255 | ₩138,483 | ₩137,093 | ₩138,349 | +0.07% | 84.4만 |
|---|
| 2026.07.30 | ₩137,681 | ₩139,057 | ₩137,427 | ₩139,057 | +1.00% | 66.5만 |
|---|
| 2026.07.29 | ₩136,773 | ₩137,734 | ₩135,824 | ₩136,225 | -0.40% | 95만 |
|---|
| 2026.07.28 | ₩136,171 | ₩137,147 | ₩136,031 | ₩136,853 | +0.50% | 75.9만 |
|---|
| 2026.07.27 | ₩136,746 | ₩136,946 | ₩136,071 | ₩136,559 | -0.14% | 72만 |
|---|
| 2026.07.24 | ₩135,771 | ₩136,332 | ₩135,570 | ₩135,784 | +0.01% | 70만 |
|---|
| 2026.07.23 | ₩134,902 | ₩135,303 | ₩134,582 | ₩134,889 | -0.01% | 82.8만 |
|---|
| 2026.07.22 | ₩136,345 | ₩136,719 | ₩136,185 | ₩136,292 | -0.04% | 82.7만 |
|---|
| 2026.07.21 | ₩134,996 | ₩135,490 | ₩134,395 | ₩135,343 | +0.26% | 71.1만 |
|---|
| 2026.07.20 | ₩134,715 | ₩134,862 | ₩133,787 | ₩133,900 | -0.60% | 66.1만 |
|---|
| 2026.07.17 | ₩134,087 | ₩134,982 | ₩133,874 | ₩134,782 | +0.52% | 68.5만 |
|---|
| 2026.07.16 | ₩134,729 | ₩135,390 | ₩134,481 | ₩135,036 | +0.23% | 77.7만 |
|---|
| 2026.07.15 | ₩134,835 | ₩135,664 | ₩134,695 | ₩135,450 | +0.46% | 76.9만 |
|---|
| 2026.07.14 | ₩134,769 | ₩135,490 | ₩134,542 | ₩134,648 | -0.09% | 71.7만 |
|---|
| 2026.07.13 | ₩134,368 | ₩134,588 | ₩133,573 | ₩133,673 | -0.52% | 83.8만 |
|---|
| 2026.07.10 | ₩133,887 | ₩134,481 | ₩133,606 | ₩134,354 | +0.35% | 89.7만 |
|---|
| 2026.07.09 | ₩133,125 | ₩133,580 | ₩132,938 | ₩133,286 | +0.12% | 76.7만 |
|---|
| 2026.07.08 | ₩132,845 | ₩133,059 | ₩131,963 | ₩133,019 | +0.13% | 132.6만 |
|---|
| 2026.07.07 | ₩134,221 | ₩134,475 | ₩133,279 | ₩133,553 | -0.50% | 71.2만 |
|---|
| 2026.07.06 | ₩133,526 | ₩134,000 | ₩133,339 | ₩133,974 | +0.34% | 110.1만 |
|---|
| 2026.07.02 | ₩132,671 | ₩133,393 | ₩131,923 | ₩132,618 | -0.04% | 85.5만 |
|---|
| 2026.07.01 | ₩130,240 | ₩131,142 | ₩130,186 | ₩130,694 | +0.35% | 91.4만 |
|---|
| 2026.06.30 | ₩131,001 | ₩131,309 | ₩130,722 | ₩131,188 | +0.14% | 100.4만 |
|---|
| 2026.06.29 | ₩130,894 | ₩131,329 | ₩130,413 | ₩131,242 | +0.27% | 78.3만 |
|---|
| 2026.06.26 | ₩130,721 | ₩131,315 | ₩130,494 | ₩130,667 | -0.04% | 93.5만 |
|---|
| 2026.06.25 | ₩131,162 | ₩131,562 | ₩130,574 | ₩131,055 | -0.08% | 97.1만 |
|---|
| 2026.06.24 | ₩130,550 | ₩130,841 | ₩130,085 | ₩130,454 | -0.07% | 129.9만 |
|---|
| 2026.06.23 | ₩131,142 | ₩131,870 | ₩131,108 | ₩131,242 | +0.08% | 211.5만 |
|---|
| 2026.06.22 | ₩132,598 | ₩133,192 | ₩132,598 | ₩132,872 | +0.21% | 102.2만 |
|---|
| 2026.06.18 | ₩132,985 | ₩133,152 | ₩132,504 | ₩132,604 | -0.29% | 81.2만 |
|---|
| 2026.06.17 | ₩135,824 | ₩136,205 | ₩133,994 | ₩134,261 | -1.15% | 89.7만 |
|---|
| 2026.06.16 | ₩135,650 | ₩136,051 | ₩135,383 | ₩135,570 | -0.06% | 86.4만 |
|---|
| 2026.06.15 | ₩135,984 | ₩136,198 | ₩135,016 | ₩135,209 | -0.57% | 96.1만 |
|---|
| 2026.06.12 | ₩134,248 | ₩135,022 | ₩133,954 | ₩134,715 | +0.35% | 88.4만 |
|---|
| 2026.06.11 | ₩131,910 | ₩134,154 | ₩131,509 | ₩133,994 | +1.58% | 105만 |
|---|
| 2026.06.10 | ₩131,723 | ₩132,324 | ₩130,935 | ₩130,948 | -0.59% | 79.5만 |
|---|
| 2026.06.09 | ₩132,698 | ₩133,019 | ₩130,400 | ₩131,896 | -0.60% | 100.8만 |
|---|
| 2026.06.08 | ₩131,789 | ₩132,217 | ₩131,175 | ₩131,309 | -0.36% | 87.9만 |
|---|
| 2026.06.05 | ₩132,658 | ₩132,872 | ₩130,641 | ₩130,988 | -1.26% | 110.7만 |
|---|
| 2026.06.04 | ₩133,486 | ₩133,727 | ₩133,215 | ₩133,633 | +0.11% | 62.7만 |
|---|
| 2026.06.03 | ₩133,540 | ₩133,593 | ₩132,791 | ₩132,818 | -0.54% | 84.8만 |
|---|
| 2026.06.02 | ₩133,393 | ₩134,286 | ₩133,393 | ₩134,167 | +0.58% | 106.3만 |
|---|
| 2026.06.01 | ₩132,999 | ₩133,633 | ₩132,551 | ₩133,152 | +0.12% | 122.8만 |
|---|
| 2026.05.29 | ₩133,980 | ₩134,261 | ₩133,473 | ₩133,620 | -0.27% | 91.8만 |
|---|
| 2026.05.28 | ₩133,212 | ₩133,967 | ₩132,992 | ₩133,660 | +0.34% | 78.4만 |
|---|
| 2026.05.27 | ₩134,395 | ₩134,635 | ₩134,074 | ₩134,288 | -0.08% | 126만 |
|---|
| 2026.05.26 | ₩134,688 | ₩135,049 | ₩134,154 | ₩134,488 | -0.15% | 77.4만 |
|---|
| 2026.05.22 | ₩133,573 | ₩133,793 | ₩133,139 | ₩133,272 | -0.23% | 81만 |
|---|
| 2026.05.21 | ₩132,685 | ₩134,234 | ₩132,351 | ₩133,793 | +0.84% | 159.1만 |
|---|
| 2026.05.20 | ₩132,070 | ₩133,700 | ₩131,883 | ₩133,433 | +1.03% | 95.6만 |
|---|
| 2026.05.19 | ₩131,769 | ₩132,417 | ₩131,557 | ₩131,776 | +0.01% | 85.7만 |
|---|
| 2026.05.18 | ₩132,030 | ₩132,644 | ₩131,776 | ₩132,644 | +0.47% | 85.1만 |
|---|
| 2026.05.15 | ₩131,669 | ₩131,736 | ₩131,081 | ₩131,282 | -0.29% | 79만 |
|---|
| 2026.05.14 | ₩133,219 | ₩133,415 | ₩132,925 | ₩133,019 | -0.15% | 82.5만 |
|---|
| 2026.05.13 | ₩132,404 | ₩133,232 | ₩132,331 | ₩133,045 | +0.48% | 83.2만 |
|---|
| 2026.05.12 | ₩132,444 | ₩132,952 | ₩131,870 | ₩132,805 | +0.27% | 110만 |
|---|
| 2026.05.11 | ₩133,526 | ₩133,927 | ₩133,299 | ₩133,446 | -0.06% | 87만 |
|---|
| 2026.05.08 | ₩133,206 | ₩133,339 | ₩132,805 | ₩133,139 | -0.05% | 96.5만 |
|---|
| 2026.05.07 | ₩134,288 | ₩134,288 | ₩132,137 | ₩132,244 | -1.52% | 93.1만 |
|---|
| 2026.05.06 | ₩133,920 | ₩134,288 | ₩133,727 | ₩134,154 | +0.17% | 92.5만 |
|---|
| 2026.05.05 | ₩131,255 | ₩131,656 | ₩130,868 | ₩131,469 | +0.16% | 127.2만 |
|---|
| 2026.05.04 | ₩130,921 | ₩131,242 | ₩129,826 | ₩130,146 | -0.59% | 105.5만 |
|---|
| 2026.05.01 | ₩132,244 | ₩132,785 | ₩131,789 | ₩131,816 | -0.32% | 96.9만 |
|---|
| 2026.04.30 | ₩130,627 | ₩132,317 | ₩130,520 | ₩132,123 | +1.15% | 97.8만 |
|---|
| 2026.04.29 | ₩130,053 | ₩130,213 | ₩129,037 | ₩129,425 | -0.48% | 91.2만 |
|---|
| 2026.04.28 | ₩130,641 | ₩130,841 | ₩130,307 | ₩130,694 | +0.04% | 61.2만 |
|---|
| 2026.04.27 | ₩130,761 | ₩131,035 | ₩130,273 | ₩130,347 | -0.32% | 84.5만 |
|---|
| 2026.04.24 | ₩130,547 | ₩131,055 | ₩130,133 | ₩130,774 | +0.17% | 88.8만 |
|---|
| 2026.04.23 | ₩130,868 | ₩131,242 | ₩129,225 | ₩130,333 | -0.41% | 114만 |
|---|
| 2026.04.22 | ₩131,789 | ₩131,789 | ₩131,001 | ₩131,282 | -0.39% | 75.9만 |
|---|
| 2026.04.21 | ₩132,698 | ₩132,912 | ₩130,881 | ₩130,961 | -1.31% | 78.9만 |
|---|
| 2026.04.20 | ₩133,005 | ₩133,299 | ₩132,551 | ₩133,286 | +0.21% | 84.4만 |
|---|
| 2026.04.17 | ₩133,767 | ₩134,274 | ₩133,486 | ₩133,660 | -0.08% | 116만 |
|---|
| 2026.04.16 | ₩132,925 | ₩132,992 | ₩132,037 | ₩132,404 | -0.39% | 148.3만 |
|---|
| 2026.04.15 | ₩132,925 | ₩132,965 | ₩132,551 | ₩132,791 | -0.10% | 85.3만 |
|---|
| 2026.04.14 | ₩132,604 | ₩133,072 | ₩132,391 | ₩132,898 | +0.22% | 93만 |
|---|
| 2026.04.13 | ₩130,641 | ₩132,324 | ₩130,440 | ₩132,284 | +1.26% | 87.5만 |
|---|
| 2026.04.10 | ₩131,830 | ₩132,017 | ₩131,101 | ₩131,469 | -0.27% | 85만 |
|---|
| 2026.04.09 | ₩130,360 | ₩131,656 | ₩130,200 | ₩131,162 | +0.61% | 96.1만 |
|---|
| 2026.04.08 | ₩131,496 | ₩131,496 | ₩130,353 | ₩131,228 | -0.20% | 129만 |
|---|
| 2026.04.07 | ₩126,766 | ₩127,568 | ₩125,871 | ₩127,568 | +0.63% | 118만 |
|---|
| 2026.04.06 | ₩126,833 | ₩127,488 | ₩126,833 | ₩127,368 | +0.42% | 95.4만 |
|---|
| 2026.04.02 | ₩125,157 | ₩127,100 | ₩125,030 | ₩126,793 | +1.31% | 136.6만 |
|---|
| 2026.04.01 | ₩127,007 | ₩127,548 | ₩126,459 | ₩126,927 | -0.06% | 148.4만 |
|---|
| 2026.03.31 | ₩124,095 | ₩125,978 | ₩123,587 | ₩125,898 | +1.45% | 154.3만 |
|---|
| 2026.03.30 | ₩122,959 | ₩123,520 | ₩122,064 | ₩122,532 | -0.35% | 106.5만 |
|---|
| 2026.03.27 | ₩122,438 | ₩123,300 | ₩121,817 | ₩122,157 | -0.23% | 222.4만 |
|---|
| 2026.03.26 | ₩123,667 | ₩124,429 | ₩122,605 | ₩122,638 | -0.83% | 95만 |
|---|
| 2026.03.25 | ₩124,889 | ₩125,310 | ₩124,201 | ₩124,843 | -0.04% | 91만 |
|---|
| 2026.03.24 | ₩122,184 | ₩123,614 | ₩122,010 | ₩123,053 | +0.71% | 128.4만 |
|---|
| 2026.03.23 | ₩122,879 | ₩124,729 | ₩122,532 | ₩123,560 | +0.55% | 174.5만 |
|---|
| 2026.03.20 | ₩123,881 | ₩123,881 | ₩120,528 | ₩121,049 | -2.29% | 160.9만 |
|---|
| 2026.03.19 | ₩123,520 | ₩125,831 | ₩123,320 | ₩125,203 | +1.36% | 142.4만 |
|---|
| 2026.03.18 | ₩126,713 | ₩126,753 | ₩125,284 | ₩125,377 | -1.05% | 123.4만 |
|---|
| 2026.03.17 | ₩127,648 | ₩127,862 | ₩127,107 | ₩127,247 | -0.31% | 89.8만 |
|---|
| 2026.03.16 | ₩125,811 | ₩126,766 | ₩125,738 | ₩126,486 | +0.54% | 111.5만 |
|---|
| 2026.03.13 | ₩125,718 | ₩126,372 | ₩124,115 | ₩124,322 | -1.11% | 167만 |
|---|
| 2026.03.12 | ₩126,366 | ₩126,366 | ₩125,016 | ₩125,444 | -0.73% | 107.7만 |
|---|
| 2026.03.11 | ₩127,194 | ₩127,897 | ₩126,827 | ₩127,608 | +0.33% | 91.5만 |
|---|
| 2026.03.10 | ₩127,768 | ₩129,358 | ₩127,368 | ₩127,661 | -0.08% | 129.2만 |
|---|
| 2026.03.09 | ₩124,669 | ₩127,568 | ₩124,001 | ₩127,221 | +2.05% | 210.3만 |
|---|
| 2026.03.06 | ₩125,404 | ₩126,820 | ₩124,923 | ₩126,379 | +0.78% | 163.7만 |
|---|
| 2026.03.05 | ₩128,136 | ₩128,603 | ₩126,331 | ₩127,301 | -0.65% | 240.3만 |
|---|
| 2026.03.04 | ₩128,971 | ₩129,860 | ₩128,557 | ₩129,705 | +0.57% | 204.8만 |
|---|
| 2026.03.03 | ₩127,835 | ₩129,420 | ₩126,205 | ₩128,877 | +0.82% | 485.8만 |
|---|
| 2026.03.02 | ₩132,257 | ₩133,406 | ₩132,083 | ₩132,925 | +0.51% | 205.2만 |
|---|
| 2026.02.27 | ₩135,263 | ₩135,617 | ₩134,882 | ₩135,049 | -0.16% | 134.2만 |
|---|
| 2026.02.26 | ₩135,343 | ₩135,475 | ₩134,548 | ₩135,397 | +0.04% | 148.8만 |
|---|
| 2026.02.25 | ₩135,209 | ₩135,877 | ₩134,902 | ₩135,730 | +0.39% | 120.9만 |
|---|
| 2026.02.24 | ₩133,874 | ₩134,595 | ₩133,673 | ₩134,368 | +0.37% | 159.7만 |
|---|
| 2026.02.23 | ₩134,595 | ₩135,036 | ₩133,780 | ₩134,154 | -0.33% | 175.3만 |
|---|
| 2026.02.20 | ₩132,885 | ₩134,348 | ₩132,885 | ₩134,341 | +1.10% | 183.5만 |
|---|
| 2026.02.19 | ₩132,484 | ₩133,045 | ₩132,144 | ₩133,005 | +0.39% | 139만 |
|---|
| 2026.02.18 | ₩133,339 | ₩133,753 | ₩132,832 | ₩133,099 | -0.18% | 170.9만 |
|---|
| 2026.02.17 | ₩132,404 | ₩133,059 | ₩131,562 | ₩132,965 | +0.42% | 165.8만 |
|---|
| 2026.02.13 | ₩132,384 | ₩133,039 | ₩131,723 | ₩132,885 | +0.38% | 188.4만 |
|---|
| 2026.02.12 | ₩134,147 | ₩134,328 | ₩132,604 | ₩132,992 | -0.86% | 230.7만 |
|---|
| 2026.02.11 | ₩133,620 | ₩133,927 | ₩132,845 | ₩133,700 | +0.06% | 180.7만 |
|---|
| 2026.02.10 | ₩133,059 | ₩133,137 | ₩132,471 | ₩132,618 | -0.33% | 166만 |
|---|
| 2026.02.09 | ₩131,549 | ₩132,631 | ₩131,375 | ₩132,431 | +0.67% | 189.5만 |
|---|
| 2026.02.06 | ₩130,106 | ₩131,081 | ₩130,066 | ₩131,015 | +0.70% | 146.1만 |
|---|
| 2026.02.05 | ₩128,957 | ₩129,489 | ₩128,263 | ₩128,557 | -0.31% | 158만 |
|---|
| 2026.02.04 | ₩130,935 | ₩131,215 | ₩129,759 | ₩130,213 | -0.55% | 200.1만 |
|---|
| 2026.02.03 | ₩128,396 | ₩129,184 | ₩128,169 | ₩129,131 | +0.57% | 184.1만 |
|---|
| 2026.02.02 | ₩127,234 | ₩127,955 | ₩127,140 | ₩127,862 | +0.49% | 156.8만 |
|---|
| 2026.01.30 | ₩128,102 | ₩128,263 | ₩126,472 | ₩127,100 | -0.78% | 145.9만 |
|---|
| 2026.01.29 | ₩129,104 | ₩129,358 | ₩127,394 | ₩128,744 | -0.28% | 232.2만 |
|---|
| 2026.01.28 | ₩127,568 | ₩127,782 | ₩126,847 | ₩127,515 | -0.04% | 176.7만 |
|---|
| 2026.01.27 | ₩127,341 | ₩128,476 | ₩127,314 | ₩128,236 | +0.70% | 224.3만 |
|---|
| 2026.01.26 | ₩126,085 | ₩126,459 | ₩125,945 | ₩126,018 | -0.05% | 136.9만 |
|---|
| 2026.01.23 | ₩124,295 | ₩125,324 | ₩124,135 | ₩125,284 | +0.80% | 125.6만 |
|---|
| 2026.01.22 | ₩124,335 | ₩124,800 | ₩124,147 | ₩124,575 | +0.19% | 117.2만 |
|---|
| 2026.01.21 | ₩123,226 | ₩124,135 | ₩122,852 | ₩123,894 | +0.54% | 195.6만 |
|---|
| 2026.01.20 | ₩122,919 | ₩123,400 | ₩122,558 | ₩122,719 | -0.16% | 157.7만 |
|---|
| 2026.01.16 | ₩123,761 | ₩123,834 | ₩123,316 | ₩123,774 | +0.01% | 122.6만 |
|---|
| 2026.01.15 | ₩123,827 | ₩124,041 | ₩123,520 | ₩123,707 | -0.10% | 127.5만 |
|---|
| 2026.01.14 | ₩123,146 | ₩123,694 | ₩123,066 | ₩123,694 | +0.44% | 112.3만 |
|---|
| 2026.01.13 | ₩122,946 | ₩122,946 | ₩122,298 | ₩122,652 | -0.24% | 146.8만 |
|---|
| 2026.01.12 | ₩122,358 | ₩122,779 | ₩122,284 | ₩122,732 | +0.31% | 156.3만 |
|---|
| 2026.01.09 | ₩121,717 | ₩122,104 | ₩121,583 | ₩122,010 | +0.24% | 126.3만 |
|---|
| 2026.01.08 | ₩120,902 | ₩121,583 | ₩120,835 | ₩121,543 | +0.53% | 137.6만 |
|---|
| 2026.01.07 | ₩121,650 | ₩121,650 | ₩121,035 | ₩121,115 | -0.44% | 123.7만 |
|---|
| 2026.01.06 | ₩122,425 | ₩122,574 | ₩121,977 | ₩121,997 | -0.35% | 141.2만 |
|---|
| 2026.01.05 | ₩121,169 | ₩122,051 | ₩120,848 | ₩122,010 | +0.69% | 157.3만 |
|---|
| 2026.01.02 | ₩121,302 | ₩121,449 | ₩120,902 | ₩121,449 | +0.12% | 141.9만 |
|---|
| 2025.12.31 | ₩120,488 | ₩120,548 | ₩120,040 | ₩120,234 | -0.21% | 114.6만 |
|---|
| 2025.12.30 | ₩120,848 | ₩121,002 | ₩120,668 | ₩120,768 | -0.07% | 113.8만 |
|---|
| 2025.12.29 | ₩120,367 | ₩120,541 | ₩120,154 | ₩120,447 | +0.07% | 106.6만 |
|---|
| 2025.12.26 | ₩120,554 | ₩120,675 | ₩120,367 | ₩120,675 | +0.10% | 80.5만 |
|---|
| 2025.12.24 | ₩120,528 | ₩120,628 | ₩120,414 | ₩120,528 | 0.00% | 71.8만 |
|---|
| 2025.12.23 | ₩120,134 | ₩120,501 | ₩120,100 | ₩120,461 | +0.27% | 158.7만 |
|---|
| 2025.12.22 | ₩119,352 | ₩119,699 | ₩119,285 | ₩119,646 | +0.25% | 119.2만 |
|---|
| 2025.12.19 | ₩119,045 | ₩119,559 | ₩118,924 | ₩119,178 | +0.11% | 119.9만 |
|---|
| 2025.12.18 | ₩119,853 | ₩120,220 | ₩119,512 | ₩119,739 | -0.09% | 100.9만 |
|---|
| 2025.12.17 | ₩119,499 | ₩119,699 | ₩119,051 | ₩119,058 | -0.37% | 113.2만 |
|---|
| 2025.12.16 | ₩119,873 | ₩119,940 | ₩119,085 | ₩119,232 | -0.53% | 103.2만 |
|---|
| 2025.12.15 | ₩120,407 | ₩120,407 | ₩119,880 | ₩120,220 | -0.16% | 100.2만 |
|---|
| 2025.12.12 | ₩119,980 | ₩120,060 | ₩118,876 | ₩119,392 | -0.49% | 106.1만 |
|---|
| 2025.12.11 | ₩119,459 | ₩120,000 | ₩119,352 | ₩119,846 | +0.32% | 133만 |
|---|
| 2025.12.10 | ₩118,150 | ₩119,205 | ₩118,083 | ₩119,058 | +0.77% | 107.7만 |
|---|
| 2025.12.09 | ₩117,923 | ₩118,230 | ₩117,742 | ₩117,816 | -0.09% | 174.4만 |
|---|
| 2025.12.08 | ₩118,257 | ₩118,257 | ₩117,602 | ₩117,726 | -0.45% | 79.3만 |
|---|
| 2025.12.05 | ₩118,577 | ₩118,791 | ₩118,096 | ₩118,176 | -0.34% | 106.9만 |
|---|
| 2025.12.04 | ₩118,230 | ₩118,477 | ₩118,016 | ₩118,203 | -0.02% | 77만 |
|---|
| 2025.12.03 | ₩117,562 | ₩117,869 | ₩117,415 | ₩117,842 | +0.24% | 80.1만 |
|---|
| 2025.12.02 | ₩117,562 | ₩117,587 | ₩117,088 | ₩117,442 | -0.10% | 79.4만 |
|---|
| 2025.12.01 | ₩117,295 | ₩117,495 | ₩116,874 | ₩116,947 | -0.30% | 99.2만 |
|---|
| 2025.11.28 | ₩116,760 | ₩117,248 | ₩116,660 | ₩117,188 | +0.37% | 60.6만 |
|---|
| 2025.11.26 | ₩116,253 | ₩117,048 | ₩116,195 | ₩116,881 | +0.54% | 85.1만 |
|---|
| 2025.11.25 | ₩115,117 | ₩115,916 | ₩114,917 | ₩115,812 | +0.60% | 81.8만 |
|---|
| 2025.11.24 | ₩114,289 | ₩114,636 | ₩114,048 | ₩114,476 | +0.16% | 114.4만 |
|---|
| 2025.11.21 | ₩113,821 | ₩114,703 | ₩113,501 | ₩114,489 | +0.59% | 117.4만 |
|---|
| 2025.11.20 | ₩114,730 | ₩114,930 | ₩113,033 | ₩113,060 | -1.46% | 161.4만 |
|---|
| 2025.11.19 | ₩114,489 | ₩114,850 | ₩113,868 | ₩114,235 | -0.22% | 115.5만 |
|---|
| 2025.11.18 | ₩114,382 | ₩114,997 | ₩114,022 | ₩114,770 | +0.34% | 130.6만 |
|---|
| 2025.11.17 | ₩116,132 | ₩116,453 | ₩115,144 | ₩115,478 | -0.56% | 109.1만 |
|---|
| 2025.11.14 | ₩116,653 | ₩117,128 | ₩116,440 | ₩116,974 | +0.27% | 89.1만 |
|---|
| 2025.11.13 | ₩117,923 | ₩118,043 | ₩116,961 | ₩117,054 | -0.74% | 120.1만 |
|---|
| 2025.11.12 | ₩117,508 | ₩117,996 | ₩117,482 | ₩117,923 | +0.35% | 86.9만 |
|---|
| 2025.11.11 | ₩116,693 | ₩117,308 | ₩116,693 | ₩117,148 | +0.39% | 75.2만 |
|---|
| 2025.11.10 | ₩115,825 | ₩116,410 | ₩115,531 | ₩116,333 | +0.44% | 78.6만 |
|---|
| 2025.11.07 | ₩114,169 | ₩115,024 | ₩113,895 | ₩115,024 | +0.75% | 86만 |
|---|
| 2025.11.06 | ₩114,837 | ₩114,877 | ₩114,202 | ₩114,583 | -0.22% | 84만 |
|---|
| 2025.11.05 | ₩113,634 | ₩114,396 | ₩113,581 | ₩114,235 | +0.53% | 79.7만 |
|---|
| 2025.11.04 | ₩113,247 | ₩113,721 | ₩113,006 | ₩113,212 | -0.03% | 76.4만 |
|---|
| 2025.11.03 | ₩113,881 | ₩114,115 | ₩113,628 | ₩114,048 | +0.15% | 84.3만 |
|---|
| 2025.10.31 | ₩114,008 | ₩114,008 | ₩113,501 | ₩113,861 | -0.13% | 71.2만 |
|---|
| 2025.10.30 | ₩114,209 | ₩114,690 | ₩114,074 | ₩114,329 | +0.11% | 76.1만 |
|---|
| 2025.10.29 | ₩115,358 | ₩115,404 | ₩114,275 | ₩114,690 | -0.58% | 110.6만 |
|---|
| 2025.10.28 | ₩114,850 | ₩115,352 | ₩114,629 | ₩115,138 | +0.25% | 83.8만 |
|---|
| 2025.10.27 | ₩114,837 | ₩115,050 | ₩114,682 | ₩115,024 | +0.16% | 79.3만 |
|---|
| 2025.10.24 | ₩114,382 | ₩114,503 | ₩114,182 | ₩114,342 | -0.04% | 65.4만 |
|---|
| 2025.10.23 | ₩114,169 | ₩114,336 | ₩113,821 | ₩114,195 | +0.02% | 58만 |
|---|
| 2025.10.22 | ₩113,487 | ₩113,808 | ₩113,153 | ₩113,621 | +0.12% | 73.5만 |
|---|
| 2025.10.21 | ₩113,634 | ₩113,681 | ₩113,287 | ₩113,315 | -0.28% | 78.7만 |
|---|
| 2025.10.20 | ₩113,728 | ₩114,141 | ₩113,688 | ₩114,075 | +0.31% | 77.8만 |
|---|
| 2025.10.17 | ₩112,926 | ₩113,501 | ₩112,813 | ₩113,380 | +0.40% | 103만 |
|---|
| 2025.10.16 | ₩113,434 | ₩113,835 | ₩113,000 | ₩113,314 | -0.11% | 110.2만 |
|---|
| 2025.10.15 | ₩112,672 | ₩113,026 | ₩112,165 | ₩112,819 | +0.13% | 66.2만 |
|---|
| 2025.10.14 | ₩111,430 | ₩112,679 | ₩111,310 | ₩112,365 | +0.84% | 68.4만 |
|---|
| 2025.10.13 | ₩111,564 | ₩112,004 | ₩111,450 | ₩111,804 | +0.22% | 65.1만 |
|---|
| 2025.10.10 | ₩112,519 | ₩112,739 | ₩110,675 | ₩110,775 | -1.55% | 138.6만 |
|---|