Vanguard International High Dividend Yield Index Fund ETF Shares (VYMI)

VYMI
🏛️ 미국 →
84.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 66.53 66.66 66.33 66.49 0.2M
2023-12-28 66.40 66.72 66.35 66.40 0.3M
2023-12-27 66.29 66.55 66.22 66.50 0.3M
2023-12-26 65.98 66.24 65.96 66.24 0.3M
2023-12-22 65.88 65.99 65.68 65.83 0.5M
2023-12-21 65.34 65.58 65.19 65.52 0.6M
2023-12-20 65.30 65.37 64.56 64.60 0.4M
2023-12-19 65.13 65.31 64.97 65.31 0.3M
2023-12-18 64.76 64.94 64.56 64.73 0.4M
2023-12-15 65.81 65.81 65.33 65.35 0.6M
2023-12-14 65.82 66.26 65.72 66.09 0.8M
2023-12-13 64.52 65.55 64.26 65.55 0.4M
2023-12-12 64.51 64.60 64.24 64.58 0.3M
2023-12-11 64.53 64.67 64.40 64.64 0.3M
2023-12-08 64.27 64.64 64.23 64.53 0.4M
2023-12-07 64.43 64.63 64.18 64.53 0.6M
2023-12-06 64.72 64.75 64.16 64.21 0.4M
2023-12-05 64.17 64.28 64.02 64.15 0.5M
2023-12-04 64.37 64.56 64.10 64.34 0.5M
2023-12-01 64.23 64.92 64.18 64.89 0.4M
2023-11-30 64.19 64.27 63.97 64.20 0.3M
2023-11-29 64.26 64.37 64.05 64.13 0.2M
2023-11-28 64.05 64.41 63.92 64.24 0.4M
2023-11-27 63.93 64.05 63.82 63.99 0.2M
2023-11-24 63.98 64.22 63.97 64.21 0.1M
2023-11-22 63.64 63.65 63.31 63.65 0.2M
2023-11-21 63.96 63.98 63.67 63.71 0.3M
2023-11-20 63.79 64.09 63.69 64.01 0.4M
2023-11-17 63.48 63.83 63.45 63.80 0.5M
2023-11-16 63.04 63.18 62.78 62.95 0.4M
2023-11-15 63.30 63.47 63.14 63.22 0.4M
2023-11-14 62.70 63.41 62.69 63.36 0.8M
2023-11-13 61.49 61.92 61.37 61.84 0.4M
2023-11-10 61.34 61.59 60.95 61.59 0.5M
2023-11-09 61.58 61.81 61.14 61.20 0.3M
2023-11-08 61.45 61.51 61.09 61.24 0.4M
2023-11-07 61.71 61.71 61.40 61.60 0.4M
2023-11-06 62.42 62.42 62.06 62.14 0.4M
2023-11-03 62.27 62.49 62.11 62.33 0.5M
2023-11-02 61.36 61.71 61.24 61.70 0.3M
2023-11-01 60.19 60.64 60.14 60.63 0.3M
2023-10-31 59.95 60.06 59.70 60.03 0.5M
2023-10-30 60.00 60.05 59.69 59.95 0.5M
2023-10-27 60.10 60.10 59.20 59.33 0.5M
2023-10-26 59.85 59.89 59.48 59.66 0.4M
2023-10-25 60.12 60.27 59.81 59.96 0.3M
2023-10-24 60.09 60.30 59.93 60.18 0.5M
2023-10-23 59.84 60.28 59.56 59.96 0.4M
2023-10-20 60.44 60.48 59.96 60.00 0.4M
2023-10-19 60.93 61.23 60.60 60.65 0.4M
2023-10-18 61.58 61.77 61.10 61.17 0.3M
2023-10-17 61.66 62.32 61.61 62.07 0.4M
2023-10-16 61.71 62.09 61.62 62.07 0.3M
2023-10-13 61.71 61.91 61.30 61.42 0.3M
2023-10-12 62.48 62.48 61.53 61.72 0.8M
2023-10-11 62.43 62.51 62.01 62.33 0.3M
2023-10-10 61.87 62.26 61.84 62.16 0.3M
2023-10-09 60.72 61.30 60.72 61.26 0.4M
2023-10-06 60.47 61.35 60.17 61.17 0.4M
2023-10-05 60.22 60.54 60.13 60.50 0.3M
2023-10-04 60.26 60.26 59.57 59.97 0.5M
2023-10-03 60.52 60.56 60.04 60.26 0.5M
2023-10-02 61.64 61.71 60.90 61.04 0.4M
2023-09-29 62.62 62.62 61.83 61.89 0.3M
2023-09-28 61.90 62.42 61.78 62.25 0.4M
2023-09-27 62.13 62.13 61.41 61.81 0.2M
2023-09-26 62.22 62.31 61.82 61.88 0.2M
2023-09-25 62.44 62.60 62.21 62.56 0.2M
2023-09-22 63.27 63.32 62.81 62.88 0.3M
2023-09-21 63.16 63.22 62.76 62.79 0.3M
2023-09-20 63.94 64.32 63.61 63.68 0.4M
2023-09-19 63.88 63.98 63.67 63.79 0.3M
2023-09-18 63.64 63.64 63.33 63.56 0.3M
2023-09-15 64.55 64.71 64.32 64.38 0.3M
2023-09-14 64.15 64.52 64.12 64.47 0.3M
2023-09-13 63.67 63.74 63.42 63.53 0.2M
2023-09-12 63.39 63.69 63.22 63.52 0.3M
2023-09-11 63.48 63.58 63.30 63.54 0.3M
2023-09-08 62.72 62.89 62.58 62.70 0.3M
2023-09-07 62.78 62.91 62.58 62.64 0.3M
2023-09-06 63.04 63.15 62.70 62.86 0.3M
2023-09-05 63.43 63.43 63.02 63.06 0.2M
2023-09-01 63.95 63.99 63.36 63.51 0.2M
2023-08-31 63.65 63.68 63.16 63.25 0.3M
2023-08-30 63.72 63.94 63.56 63.65 0.4M
2023-08-29 62.94 63.70 62.81 63.69 0.4M
2023-08-28 62.73 62.96 62.69 62.94 0.3M
2023-08-25 62.41 62.52 61.82 62.28 0.3M
2023-08-24 62.33 62.52 61.95 61.97 0.3M
2023-08-23 62.25 62.66 62.14 62.58 0.2M
2023-08-22 62.36 62.36 61.90 61.95 0.3M
2023-08-21 62.09 62.09 61.74 62.05 0.4M
2023-08-18 61.57 61.99 61.52 61.93 0.4M
2023-08-17 62.53 62.55 61.91 62.01 0.2M
2023-08-16 62.36 62.62 62.08 62.11 0.3M
2023-08-15 63.16 63.16 62.49 62.59 0.4M
2023-08-14 63.23 63.44 62.94 63.39 0.3M
2023-08-11 63.78 63.97 63.63 63.75 0.3M
2023-08-10 64.51 64.83 64.08 64.10 0.4M
2023-08-09 64.01 64.18 63.82 64.00 0.3M
2023-08-08 63.53 63.87 63.27 63.84 0.4M
2023-08-07 64.37 64.42 64.06 64.41 0.4M
2023-08-04 64.09 64.68 64.01 64.08 0.4M
2023-08-03 63.67 63.96 63.46 63.75 0.3M
2023-08-02 64.47 64.47 63.79 63.95 0.4M
2023-08-01 65.44 65.48 65.01 65.11 0.5M
2023-07-31 65.96 66.13 65.91 65.96 0.3M
2023-07-28 65.90 66.03 65.70 65.86 0.3M
2023-07-27 65.97 65.97 65.24 65.30 0.3M
2023-07-26 65.36 65.97 65.30 65.85 0.4M
2023-07-25 65.47 65.66 65.42 65.60 0.3M
2023-07-24 65.13 65.48 65.07 65.30 0.4M
2023-07-21 65.26 65.26 64.97 65.08 0.3M
2023-07-20 65.16 65.34 64.96 65.04 0.5M
2023-07-19 65.05 65.15 64.86 65.05 0.5M
2023-07-18 64.60 65.08 64.57 64.94 0.4M
2023-07-17 64.35 64.62 64.21 64.54 0.3M
2023-07-14 64.92 64.95 64.50 64.51 0.4M
2023-07-13 64.68 64.97 64.61 64.90 0.4M
2023-07-12 63.84 64.15 63.77 64.06 0.4M
2023-07-11 62.62 62.97 62.50 62.97 0.9M
2023-07-10 62.25 62.46 62.17 62.39 0.5M
2023-07-07 61.92 62.60 61.92 62.30 0.5M
2023-07-06 62.11 62.16 61.50 61.76 0.4M
2023-07-05 63.21 63.21 62.86 62.93 0.3M
2023-07-03 63.41 63.66 63.41 63.56 0.1M
2023-06-30 63.22 63.30 63.03 63.20 0.3M
2023-06-29 62.41 62.63 62.37 62.63 0.3M
2023-06-28 62.52 62.68 62.40 62.63 0.3M
2023-06-27 62.55 62.78 62.34 62.72 0.4M
2023-06-26 62.08 62.38 62.08 62.27 0.6M
2023-06-23 62.07 62.13 61.87 61.96 0.5M
2023-06-22 63.06 63.06 62.79 62.90 0.4M
2023-06-21 63.19 63.53 62.97 63.35 0.4M
2023-06-20 63.38 63.45 62.98 63.14 0.4M
2023-06-16 65.48 65.48 65.01 65.04 0.4M
2023-06-15 64.71 65.25 64.66 65.21 0.4M
2023-06-14 64.66 64.85 64.24 64.53 0.3M
2023-06-13 64.12 64.30 64.00 64.16 0.2M
2023-06-12 63.70 63.70 63.43 63.63 0.3M
2023-06-09 63.75 63.81 63.57 63.70 0.3M
2023-06-08 63.42 63.70 63.29 63.68 0.3M
2023-06-07 63.24 63.41 62.95 63.02 0.4M
2023-06-06 62.84 63.32 62.75 63.28 0.3M
2023-06-05 63.06 63.06 62.71 62.77 0.3M
2023-06-02 62.85 63.07 62.77 63.03 0.4M
2023-06-01 61.45 62.08 61.38 62.04 0.3M
2023-05-31 61.22 61.23 60.72 61.07 0.4M
2023-05-30 62.28 62.28 61.64 61.86 0.2M
2023-05-26 62.10 62.40 62.05 62.33 0.2M
2023-05-25 62.18 62.18 61.62 61.88 0.3M
2023-05-24 62.69 62.69 62.24 62.27 0.3M
2023-05-23 63.28 63.43 62.99 63.02 0.3M
2023-05-22 63.61 63.69 63.48 63.57 0.6M
2023-05-19 63.65 63.71 63.45 63.59 0.2M
2023-05-18 63.42 63.42 62.99 63.35 0.4M
2023-05-17 63.44 63.62 63.12 63.58 0.4M
2023-05-16 63.65 63.72 63.21 63.24 0.3M
2023-05-15 63.73 63.99 63.54 63.96 0.3M
2023-05-12 63.69 63.72 63.19 63.39 0.3M
2023-05-11 63.50 63.66 63.16 63.66 0.3M
2023-05-10 64.32 64.32 63.67 64.10 0.4M
2023-05-09 64.06 64.35 63.92 64.25 0.3M
2023-05-08 64.59 64.64 64.30 64.36 0.5M
2023-05-05 63.70 64.38 63.63 64.30 0.3M
2023-05-04 63.17 63.34 62.95 63.15 0.5M
2023-05-03 63.22 63.54 63.10 63.10 0.4M
2023-05-02 63.52 63.52 62.72 63.07 0.4M
2023-05-01 64.06 64.30 63.94 63.97 0.4M
2023-04-28 63.65 64.15 63.65 64.13 0.3M
2023-04-27 63.58 64.07 63.47 64.03 0.4M
2023-04-26 63.63 63.63 63.10 63.16 0.4M
2023-04-25 63.61 63.61 63.06 63.10 0.3M
2023-04-24 63.85 64.00 63.76 64.00 0.3M
2023-04-21 63.85 63.85 63.41 63.81 0.3M
2023-04-20 63.86 64.11 63.77 63.95 0.4M
2023-04-19 63.95 64.09 63.87 64.03 2.3M
2023-04-18 64.23 64.30 64.04 64.15 0.3M
2023-04-17 63.99 64.01 63.64 63.95 0.7M
2023-04-14 64.18 64.30 63.73 63.99 0.3M
2023-04-13 63.90 64.20 63.83 64.20 0.6M
2023-04-12 63.74 63.81 63.37 63.50 0.4M
2023-04-11 63.07 63.27 63.07 63.12 1.2M
2023-04-10 62.47 62.78 62.36 62.76 0.4M
2023-04-06 62.50 62.89 62.41 62.73 0.3M
2023-04-05 62.52 62.61 62.18 62.47 0.4M
2023-04-04 62.85 62.91 62.49 62.73 0.3M
2023-04-03 62.33 62.80 62.33 62.77 0.4M
2023-03-31 62.01 62.12 61.85 61.95 0.4M
2023-03-30 62.01 62.01 61.76 61.91 0.3M
2023-03-29 61.27 61.30 61.07 61.23 0.6M
2023-03-28 60.58 60.85 60.49 60.76 0.3M
2023-03-27 60.19 60.44 60.03 60.42 0.3M
2023-03-24 59.50 59.88 59.25 59.86 0.4M
2023-03-23 60.79 60.99 59.85 60.09 0.6M
2023-03-22 60.64 61.20 60.22 60.25 0.3M
2023-03-21 60.45 60.59 60.21 60.48 0.3M
2023-03-20 59.39 59.82 59.24 59.64 0.3M
2023-03-17 59.47 59.55 58.92 59.15 0.4M
2023-03-16 58.85 59.88 58.71 59.85 0.6M
2023-03-15 59.11 59.37 58.57 59.32 0.8M
2023-03-14 60.97 61.18 60.71 61.10 1.0M
2023-03-13 60.58 61.13 60.30 60.61 0.6M
2023-03-10 61.91 62.06 61.21 61.31 1.1M
2023-03-09 62.73 62.78 61.92 61.99 0.5M
2023-03-08 62.60 62.95 62.48 62.69 0.6M
2023-03-07 63.28 63.28 62.26 62.37 0.4M
2023-03-06 63.35 63.61 63.30 63.45 0.3M
2023-03-03 63.05 63.55 62.88 63.49 0.5M
2023-03-02 62.40 62.83 62.27 62.75 0.4M
2023-03-01 62.79 62.81 62.46 62.72 0.4M
2023-02-28 62.56 62.59 62.16 62.16 0.4M
2023-02-27 62.57 62.76 62.43 62.60 0.4M
2023-02-24 61.96 62.08 61.76 62.05 0.4M
2023-02-23 63.04 63.08 62.45 62.94 0.6M
2023-02-22 62.99 63.01 62.52 62.68 0.4M
2023-02-21 63.40 63.52 63.00 63.07 0.5M
2023-02-17 63.15 63.52 63.00 63.47 0.5M
2023-02-16 63.09 63.69 63.00 63.37 0.5M
2023-02-15 63.13 63.53 63.04 63.53 0.4M
2023-02-14 63.67 64.18 63.46 63.89 0.4M
2023-02-13 63.48 63.86 63.34 63.85 0.3M
2023-02-10 63.34 63.35 63.07 63.33 0.7M
2023-02-09 64.10 64.10 63.21 63.35 0.5M
2023-02-08 63.54 63.54 63.13 63.33 0.4M
2023-02-07 62.84 63.57 62.67 63.42 0.5M
2023-02-06 62.90 62.97 62.50 62.91 0.6M
2023-02-03 63.56 63.90 63.26 63.39 0.7M
2023-02-02 64.59 64.59 63.85 64.08 0.8M
2023-02-01 64.14 64.89 63.78 64.67 0.6M
2023-01-31 63.86 64.30 63.62 64.30 0.5M
2023-01-30 64.07 64.36 63.94 63.99 0.5M
2023-01-27 64.41 64.65 64.24 64.52 0.6M
2023-01-26 64.52 64.63 64.13 64.59 1.1M
2023-01-25 63.99 64.50 63.89 64.46 0.5M
2023-01-24 63.91 64.25 63.63 64.16 0.5M
2023-01-23 63.76 64.18 63.65 64.05 0.5M
2023-01-20 63.32 63.89 63.13 63.86 0.7M
2023-01-19 63.11 63.38 62.91 63.28 0.8M
2023-01-18 64.03 64.11 63.12 63.12 0.5M
2023-01-17 63.59 63.67 63.31 63.49 1.3M
2023-01-13 63.00 63.51 62.96 63.49 0.6M
2023-01-12 62.86 63.34 62.36 63.20 0.9M
2023-01-11 62.14 62.25 61.94 62.25 0.7M
2023-01-10 61.81 62.05 61.60 62.05 0.5M
2023-01-09 62.09 62.30 61.81 61.81 0.7M
2023-01-06 60.79 61.71 60.40 61.65 0.8M
2023-01-05 60.19 60.43 60.04 60.20 1.1M
2023-01-04 60.63 60.83 60.28 60.68 0.9M
2023-01-03 59.98 60.35 59.67 59.87 0.4M