시장 데이터를 불러오는 중
전체 종목
Vail Resorts, Inc. Common Stock 과거 주가
Vail Resorts, Inc. Common Stock · MTN · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vail Resorts, Inc. Common Stock · MTN · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩196,125 | ₩198,001 | ₩194,611 | ₩195,683 | -0.23% | 72만 |
| 2026.10.08 | ₩191,475 | ₩197,023 | ₩188,621 | ₩195,764 | +2.24% | 95만 |
| 2026.10.07 | ₩193,633 | ₩196,072 | ₩192,467 | ₩193,861 | +0.12% | 63.3만 |
| 2026.10.06 | ₩187,161 | ₩197,479 | ₩187,161 | ₩194,571 | +3.96% | 66.1만 |
| 2026.10.05 | ₩189,023 | ₩189,439 | ₩184,869 | ₩186,665 | -1.25% | 82.4만 |
| 2026.10.02 | ₩187,603 | ₩191,636 | ₩186,035 | ₩189,157 | +0.83% | 84.6만 |
| 2026.10.01 | ₩185,606 | ₩187,053 | ₩183,194 | ₩186,249 | +0.35% | 71.5만 |
| 2026.09.30 | ₩193,284 | ₩193,284 | ₩183,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,824 |
| -4.89% |
| 133.3만 |
| 2026.09.29 | ₩185,486 | ₩190,417 | ₩177,673 | ₩189,331 | +2.07% | 228.6만 |
|---|
| 2026.09.28 | ₩182,015 | ₩186,048 | ₩180,903 | ₩185,043 | +1.66% | 163.2만 |
|---|
| 2026.09.25 | ₩185,807 | ₩186,933 | ₩181,157 | ₩182,390 | -1.84% | 137만 |
|---|
| 2026.09.24 | ₩188,152 | ₩189,599 | ₩184,414 | ₩184,682 | -1.84% | 112.5만 |
|---|
| 2026.09.23 | ₩186,491 | ₩189,613 | ₩184,601 | ₩187,670 | +0.63% | 96.7만 |
|---|
| 2026.09.22 | ₩189,613 | ₩191,248 | ₩185,472 | ₩186,236 | -1.78% | 93.1만 |
|---|
| 2026.09.21 | ₩186,022 | ₩190,752 | ₩186,022 | ₩188,179 | +1.16% | 90.8만 |
|---|
| 2026.09.18 | ₩185,084 | ₩188,259 | ₩183,583 | ₩187,335 | +1.22% | 169.8만 |
|---|
| 2026.09.17 | ₩191,435 | ₩191,435 | ₩184,601 | ₩184,601 | -3.57% | 97.8만 |
|---|
| 2026.09.16 | ₩185,432 | ₩190,363 | ₩185,137 | ₩187,764 | +1.26% | 83.6만 |
|---|
| 2026.09.15 | ₩187,670 | ₩188,996 | ₩184,440 | ₩185,017 | -1.41% | 60.1만 |
|---|
| 2026.09.14 | ₩187,790 | ₩189,023 | ₩181,760 | ₩188,286 | +0.26% | 104.4만 |
|---|
| 2026.09.11 | ₩179,563 | ₩189,372 | ₩179,563 | ₩187,723 | +4.54% | 163.1만 |
|---|
| 2026.09.10 | ₩173,894 | ₩180,595 | ₩172,876 | ₩178,665 | +2.74% | 93.3만 |
|---|
| 2026.09.09 | ₩178,062 | ₩178,115 | ₩173,238 | ₩174,645 | -1.92% | 67.3만 |
|---|
| 2026.09.08 | ₩181,841 | ₩184,119 | ₩177,218 | ₩178,209 | -2.00% | 79.8만 |
|---|
| 2026.09.04 | ₩182,176 | ₩182,993 | ₩180,501 | ₩180,849 | -0.73% | 44.3만 |
|---|
| 2026.09.03 | ₩183,033 | ₩184,816 | ₩179,482 | ₩182,323 | -0.39% | 57.6만 |
|---|
| 2026.09.02 | ₩178,611 | ₩184,521 | ₩177,901 | ₩182,645 | +2.26% | 50만 |
|---|
| 2026.09.01 | ₩182,270 | ₩184,347 | ₩176,548 | ₩177,405 | -2.67% | 72.5만 |
|---|
| 2026.08.31 | ₩188,501 | ₩190,283 | ₩182,953 | ₩183,462 | -2.67% | 61.5만 |
|---|
| 2026.08.28 | ₩194,986 | ₩195,027 | ₩190,176 | ₩190,189 | -2.46% | 48.2만 |
|---|
| 2026.08.27 | ₩196,541 | ₩198,109 | ₩193,217 | ₩193,780 | -1.40% | 53.2만 |
|---|
| 2026.08.26 | ₩197,398 | ₩200,199 | ₩195,536 | ₩199,288 | +0.96% | 45.9만 |
|---|
| 2026.08.25 | ₩199,851 | ₩202,035 | ₩196,862 | ₩198,109 | -0.87% | 38.7만 |
|---|
| 2026.08.24 | ₩205,144 | ₩206,725 | ₩201,003 | ₩201,003 | -2.02% | 51.4만 |
|---|
| 2026.08.21 | ₩204,313 | ₩207,140 | ₩203,013 | ₩204,768 | +0.22% | 61.9만 |
|---|
| 2026.08.20 | ₩205,010 | ₩206,350 | ₩200,923 | ₩201,298 | -1.81% | 43.6만 |
|---|
| 2026.08.19 | ₩201,003 | ₩206,216 | ₩200,668 | ₩205,090 | +2.03% | 44.9만 |
|---|
| 2026.08.18 | ₩198,135 | ₩201,834 | ₩196,983 | ₩200,708 | +1.30% | 77.6만 |
|---|
| 2026.08.17 | ₩196,152 | ₩198,524 | ₩191,650 | ₩196,447 | +0.15% | 55.5만 |
|---|
| 2026.08.14 | ₩195,214 | ₩199,730 | ₩194,517 | ₩198,725 | +1.80% | 37.2만 |
|---|
| 2026.08.13 | ₩187,697 | ₩198,149 | ₩187,697 | ₩194,866 | +3.82% | 67.7만 |
|---|
| 2026.08.12 | ₩197,653 | ₩199,234 | ₩195,978 | ₩198,805 | +0.58% | 33만 |
|---|
| 2026.08.11 | ₩195,241 | ₩199,770 | ₩195,241 | ₩197,867 | +1.35% | 49.8만 |
|---|
| 2026.08.10 | ₩198,028 | ₩198,993 | ₩195,375 | ₩195,991 | -1.03% | 42.8만 |
|---|
| 2026.08.07 | ₩197,157 | ₩200,266 | ₩196,983 | ₩199,435 | +1.16% | 26.9만 |
|---|
| 2026.08.06 | ₩203,067 | ₩203,616 | ₩194,973 | ₩196,594 | -3.19% | 46.4만 |
|---|
| 2026.08.05 | ₩200,762 | ₩203,134 | ₩199,341 | ₩202,691 | +0.96% | 26.7만 |
|---|
| 2026.08.04 | ₩198,524 | ₩201,673 | ₩198,028 | ₩200,454 | +0.97% | 57.1만 |
|---|
| 2026.08.03 | ₩202,423 | ₩205,854 | ₩199,422 | ₩199,971 | -1.21% | 47.1만 |
|---|
| 2026.07.31 | ₩204,755 | ₩204,755 | ₩199,810 | ₩200,172 | -2.24% | 50만 |
|---|
| 2026.07.30 | ₩210,839 | ₩211,964 | ₩202,732 | ₩204,782 | -2.87% | 84.2만 |
|---|
| 2026.07.29 | ₩209,418 | ₩215,060 | ₩209,405 | ₩214,417 | +2.39% | 67.4만 |
|---|
| 2026.07.28 | ₩200,842 | ₩210,665 | ₩198,712 | ₩210,490 | +4.80% | 141.4만 |
|---|
| 2026.07.27 | ₩197,305 | ₩203,482 | ₩196,648 | ₩198,698 | +0.71% | 90.6만 |
|---|
| 2026.07.24 | ₩194,088 | ₩199,569 | ₩193,298 | ₩195,268 | +0.61% | 101.3만 |
|---|
| 2026.07.23 | ₩192,279 | ₩193,418 | ₩189,519 | ₩193,043 | +0.40% | 52.2만 |
|---|
| 2026.07.22 | ₩198,323 | ₩198,859 | ₩193,325 | ₩194,209 | -2.07% | 51.9만 |
|---|
| 2026.07.21 | ₩194,196 | ₩199,221 | ₩192,239 | ₩197,532 | +1.72% | 60.8만 |
|---|
| 2026.07.20 | ₩199,596 | ₩199,663 | ₩194,491 | ₩195,750 | -1.93% | 63.7만 |
|---|
| 2026.07.17 | ₩201,016 | ₩205,010 | ₩197,640 | ₩198,135 | -1.43% | 55.9만 |
|---|
| 2026.07.16 | ₩200,480 | ₩203,361 | ₩198,323 | ₩199,837 | -0.32% | 100.6만 |
|---|
| 2026.07.15 | ₩198,993 | ₩202,209 | ₩196,996 | ₩198,363 | -0.32% | 55.1만 |
|---|
| 2026.07.14 | ₩202,758 | ₩203,777 | ₩191,636 | ₩197,841 | -2.43% | 83.2만 |
|---|
| 2026.07.13 | ₩203,174 | ₩206,363 | ₩200,413 | ₩202,973 | -0.10% | 63.2만 |
|---|
| 2026.07.10 | ₩198,323 | ₩207,033 | ₩197,104 | ₩201,191 | +1.45% | 115.4만 |
|---|
| 2026.07.09 | ₩190,913 | ₩198,082 | ₩190,283 | ₩197,640 | +3.52% | 56만 |
|---|
| 2026.07.08 | ₩190,122 | ₩193,780 | ₩187,723 | ₩192,467 | +1.23% | 113.1만 |
|---|
| 2026.07.07 | ₩190,953 | ₩194,973 | ₩190,953 | ₩191,837 | +0.46% | 63.5만 |
|---|
| 2026.07.06 | ₩187,831 | ₩190,698 | ₩185,325 | ₩190,444 | +1.39% | 67.8만 |
|---|
| 2026.07.02 | ₩183,355 | ₩188,661 | ₩182,698 | ₩188,514 | +2.81% | 59.8만 |
|---|
| 2026.07.01 | ₩182,243 | ₩185,888 | ₩180,139 | ₩182,712 | +0.26% | 50.2만 |
|---|
| 2026.06.30 | ₩179,442 | ₩183,127 | ₩175,918 | ₩182,444 | +1.67% | 61.1만 |
|---|
| 2026.06.29 | ₩184,990 | ₩185,847 | ₩179,951 | ₩181,171 | -2.06% | 69.7만 |
|---|
| 2026.06.26 | ₩177,432 | ₩187,228 | ₩176,333 | ₩184,842 | +4.18% | 72.5만 |
|---|
| 2026.06.25 | ₩189,854 | ₩190,042 | ₩176,883 | ₩178,678 | -5.89% | 104.8만 |
|---|
| 2026.06.24 | ₩191,623 | ₩196,728 | ₩191,462 | ₩193,284 | +0.87% | 88.1만 |
|---|
| 2026.06.23 | ₩189,184 | ₩192,293 | ₩187,683 | ₩190,805 | +0.86% | 63.1만 |
|---|
| 2026.06.22 | ₩192,293 | ₩196,849 | ₩189,613 | ₩189,841 | -1.28% | 91.2만 |
|---|
| 2026.06.18 | ₩175,797 | ₩198,457 | ₩175,556 | ₩194,008 | +10.36% | 251.8만 |
|---|
| 2026.06.17 | ₩181,412 | ₩183,596 | ₩173,894 | ₩174,109 | -4.03% | 92.3만 |
|---|
| 2026.06.16 | ₩180,273 | ₩184,172 | ₩180,045 | ₩183,154 | +1.60% | 80.3만 |
|---|
| 2026.06.15 | ₩178,879 | ₩182,551 | ₩178,839 | ₩180,099 | +0.68% | 44.8만 |
|---|
| 2026.06.12 | ₩182,913 | ₩184,373 | ₩178,504 | ₩178,638 | -2.34% | 61.4만 |
|---|
| 2026.06.11 | ₩182,765 | ₩186,115 | ₩179,187 | ₩182,698 | -0.04% | 79.9만 |
|---|
| 2026.06.10 | ₩176,467 | ₩183,409 | ₩174,792 | ₩182,095 | +3.19% | 110.2만 |
|---|
| 2026.06.09 | ₩175,971 | ₩180,809 | ₩168,454 | ₩175,891 | -0.05% | 237.2만 |
|---|
| 2026.06.08 | ₩181,265 | ₩186,933 | ₩181,023 | ₩183,864 | +1.43% | 146.5만 |
|---|
| 2026.06.05 | ₩181,077 | ₩184,749 | ₩179,857 | ₩181,399 | +0.18% | 80.2만 |
|---|
| 2026.06.04 | ₩182,243 | ₩183,757 | ₩178,839 | ₩180,099 | -1.18% | 53.8만 |
|---|
| 2026.06.03 | ₩179,616 | ₩184,440 | ₩178,223 | ₩179,402 | -0.12% | 49.7만 |
|---|
| 2026.06.02 | ₩177,017 | ₩184,132 | ₩175,382 | ₩181,774 | +2.69% | 52.1만 |
|---|
| 2026.06.01 | ₩179,388 | ₩182,806 | ₩177,901 | ₩179,000 | -0.22% | 77.1만 |
|---|
| 2026.05.29 | ₩179,563 | ₩183,529 | ₩177,941 | ₩179,027 | -0.30% | 88만 |
|---|
| 2026.05.28 | ₩174,752 | ₩179,978 | ₩173,211 | ₩179,589 | +2.77% | 63.9만 |
|---|
| 2026.05.27 | ₩170,786 | ₩176,347 | ₩170,129 | ₩175,811 | +2.94% | 88.2만 |
|---|
| 2026.05.26 | ₩170,906 | ₩171,911 | ₩168,883 | ₩169,740 | -0.68% | 73.2만 |
|---|
| 2026.05.22 | ₩169,553 | ₩173,975 | ₩169,486 | ₩171,013 | +0.86% | 57.4만 |
|---|
| 2026.05.21 | ₩167,167 | ₩171,549 | ₩164,581 | ₩170,022 | +1.71% | 43만 |
|---|
| 2026.05.20 | ₩165,734 | ₩169,553 | ₩163,040 | ₩169,526 | +2.29% | 52.6만 |
|---|
| 2026.05.19 | ₩166,296 | ₩167,811 | ₩163,241 | ₩165,640 | -0.39% | 43.9만 |
|---|
| 2026.05.18 | ₩163,268 | ₩166,926 | ₩162,812 | ₩165,787 | +1.54% | 63만 |
|---|
| 2026.05.15 | ₩163,080 | ₩164,340 | ₩160,869 | ₩162,893 | -0.12% | 57만 |
|---|
| 2026.05.14 | ₩162,424 | ₩164,648 | ₩161,191 | ₩162,719 | +0.18% | 59.3만 |
|---|
| 2026.05.13 | ₩165,184 | ₩167,650 | ₩160,668 | ₩161,312 | -2.34% | 108.4만 |
|---|
| 2026.05.12 | ₩166,899 | ₩167,744 | ₩164,394 | ₩166,363 | -0.32% | 59.2만 |
|---|
| 2026.05.11 | ₩167,503 | ₩169,821 | ₩164,407 | ₩165,760 | -1.04% | 80.8만 |
|---|
| 2026.05.08 | ₩168,427 | ₩170,330 | ₩166,042 | ₩168,065 | -0.21% | 82.8만 |
|---|
| 2026.05.07 | ₩168,494 | ₩170,196 | ₩167,114 | ₩167,851 | -0.38% | 61.3만 |
|---|
| 2026.05.06 | ₩166,243 | ₩170,451 | ₩166,082 | ₩169,271 | +1.82% | 60.3만 |
|---|
| 2026.05.05 | ₩165,908 | ₩167,114 | ₩163,214 | ₩164,688 | -0.73% | 50.1만 |
|---|
| 2026.05.04 | ₩167,033 | ₩167,167 | ₩161,821 | ₩165,224 | -1.08% | 61.8만 |
|---|
| 2026.05.01 | ₩170,518 | ₩172,018 | ₩167,958 | ₩168,655 | -1.09% | 67.1만 |
|---|
| 2026.04.30 | ₩162,049 | ₩171,080 | ₩162,049 | ₩170,424 | +5.17% | 87.6만 |
|---|
| 2026.04.29 | ₩169,003 | ₩169,191 | ₩161,271 | ₩163,697 | -3.14% | 104.1만 |
|---|
| 2026.04.28 | ₩162,960 | ₩169,861 | ₩161,218 | ₩169,714 | +4.14% | 104.7만 |
|---|
| 2026.04.27 | ₩159,757 | ₩164,353 | ₩158,806 | ₩161,486 | +1.08% | 102.3만 |
|---|
| 2026.04.24 | ₩164,152 | ₩165,600 | ₩159,355 | ₩159,489 | -2.84% | 128.1만 |
|---|
| 2026.04.23 | ₩171,201 | ₩173,238 | ₩163,040 | ₩165,586 | -3.28% | 148.6만 |
|---|
| 2026.04.22 | ₩178,893 | ₩182,618 | ₩173,452 | ₩174,390 | -2.52% | 64.3만 |
|---|
| 2026.04.21 | ₩178,343 | ₩181,117 | ₩175,650 | ₩177,794 | -0.31% | 78.5만 |
|---|
| 2026.04.20 | ₩177,177 | ₩179,790 | ₩174,832 | ₩178,290 | +0.63% | 199.1만 |
|---|
| 2026.04.17 | ₩172,353 | ₩179,630 | ₩171,576 | ₩178,517 | +3.58% | 56.8만 |
|---|
| 2026.04.16 | ₩171,670 | ₩174,658 | ₩170,879 | ₩173,278 | +0.94% | 46.7만 |
|---|
| 2026.04.15 | ₩173,412 | ₩174,122 | ₩169,325 | ₩171,831 | -0.91% | 65.9만 |
|---|
| 2026.04.14 | ₩174,203 | ₩175,784 | ₩168,682 | ₩173,023 | -0.68% | 86.1만 |
|---|
| 2026.04.13 | ₩170,826 | ₩174,953 | ₩169,459 | ₩174,444 | +2.12% | 57.2만 |
|---|
| 2026.04.10 | ₩173,626 | ₩174,203 | ₩170,625 | ₩171,348 | -1.31% | 53.6만 |
|---|
| 2026.04.09 | ₩174,229 | ₩177,767 | ₩171,764 | ₩173,626 | -0.35% | 61.4만 |
|---|
| 2026.04.08 | ₩178,223 | ₩180,300 | ₩173,466 | ₩173,533 | -2.63% | 83.5만 |
|---|
| 2026.04.07 | ₩172,809 | ₩175,248 | ₩170,317 | ₩173,814 | +0.58% | 52.8만 |
|---|
| 2026.04.06 | ₩174,765 | ₩175,690 | ₩171,965 | ₩173,707 | -0.61% | 40.6만 |
|---|
| 2026.04.02 | ₩171,670 | ₩176,320 | ₩168,052 | ₩175,717 | +2.36% | 55.3만 |
|---|
| 2026.04.01 | ₩172,099 | ₩173,345 | ₩168,588 | ₩171,777 | -0.19% | 66.8만 |
|---|
| 2026.03.31 | ₩170,317 | ₩175,730 | ₩167,583 | ₩171,951 | +0.96% | 62.8만 |
|---|
| 2026.03.30 | ₩169,968 | ₩170,692 | ₩165,921 | ₩166,203 | -2.22% | 94.8만 |
|---|
| 2026.03.27 | ₩173,787 | ₩174,203 | ₩167,704 | ₩169,499 | -2.47% | 98만 |
|---|
| 2026.03.26 | ₩173,533 | ₩179,147 | ₩173,372 | ₩174,377 | +0.49% | 60.7만 |
|---|
| 2026.03.25 | ₩174,471 | ₩177,244 | ₩172,956 | ₩176,963 | +1.43% | 64.5만 |
|---|
| 2026.03.24 | ₩172,863 | ₩174,484 | ₩171,067 | ₩174,216 | +0.78% | 109.3만 |
|---|
| 2026.03.23 | ₩180,970 | ₩183,154 | ₩174,203 | ₩174,363 | -3.65% | 105.7만 |
|---|
| 2026.03.20 | ₩182,069 | ₩182,806 | ₩175,837 | ₩175,837 | -3.42% | 187.8만 |
|---|
| 2026.03.19 | ₩181,814 | ₩184,481 | ₩178,826 | ₩181,881 | +0.04% | 90.6만 |
|---|
| 2026.03.18 | ₩191,529 | ₩193,861 | ₩182,270 | ₩182,404 | -4.76% | 117.1만 |
|---|
| 2026.03.17 | ₩185,660 | ₩193,579 | ₩184,387 | ₩193,485 | +4.22% | 144.6만 |
|---|
| 2026.03.16 | ₩177,874 | ₩180,005 | ₩174,993 | ₩177,472 | -0.23% | 115.1만 |
|---|
| 2026.03.13 | ₩183,516 | ₩184,373 | ₩175,663 | ₩176,534 | -3.80% | 74.3만 |
|---|
| 2026.03.12 | ₩184,521 | ₩188,782 | ₩179,991 | ₩181,318 | -1.74% | 93.1만 |
|---|
| 2026.03.11 | ₩181,131 | ₩187,938 | ₩180,072 | ₩185,633 | +2.49% | 125.1만 |
|---|
| 2026.03.10 | ₩174,203 | ₩185,499 | ₩173,573 | ₩181,157 | +3.99% | 242.7만 |
|---|
| 2026.03.09 | ₩183,074 | ₩183,945 | ₩177,700 | ₩179,482 | -1.96% | 149만 |
|---|
| 2026.03.06 | ₩184,548 | ₩186,611 | ₩180,997 | ₩185,941 | +0.76% | 98만 |
|---|
| 2026.03.05 | ₩182,444 | ₩188,139 | ₩182,256 | ₩187,938 | +3.01% | 52.9만 |
|---|
| 2026.03.04 | ₩185,579 | ₩186,517 | ₩180,460 | ₩182,712 | -1.55% | 50.3만 |
|---|
| 2026.03.03 | ₩177,084 | ₩187,187 | ₩174,538 | ₩185,030 | +4.49% | 70만 |
|---|
| 2026.03.02 | ₩178,062 | ₩181,506 | ₩176,588 | ₩180,795 | +1.54% | 54.9만 |
|---|
| 2026.02.27 | ₩184,266 | ₩185,526 | ₩176,883 | ₩181,988 | -1.24% | 92.2만 |
|---|
| 2026.02.26 | ₩185,579 | ₩188,112 | ₩182,430 | ₩187,951 | +1.28% | 78.9만 |
|---|
| 2026.02.25 | ₩189,800 | ₩191,006 | ₩183,918 | ₩184,012 | -3.05% | 70.6만 |
|---|
| 2026.02.24 | ₩188,420 | ₩191,891 | ₩187,603 | ₩190,068 | +0.87% | 77.4만 |
|---|
| 2026.02.23 | ₩188,447 | ₩190,283 | ₩181,519 | ₩188,246 | -0.11% | 77.2만 |
|---|
| 2026.02.20 | ₩191,958 | ₩195,107 | ₩188,876 | ₩191,395 | -0.29% | 181.6만 |
|---|
| 2026.02.19 | ₩190,819 | ₩192,293 | ₩187,603 | ₩191,971 | +0.60% | 58.7만 |
|---|
| 2026.02.18 | ₩183,583 | ₩191,207 | ₩182,591 | ₩190,269 | +3.64% | 79.4만 |
|---|
| 2026.02.17 | ₩180,809 | ₩185,003 | ₩179,603 | ₩184,588 | +2.09% | 55만 |
|---|
| 2026.02.13 | ₩183,610 | ₩184,950 | ₩179,563 | ₩179,991 | -1.97% | 73.8만 |
|---|
| 2026.02.12 | ₩187,362 | ₩191,623 | ₩182,631 | ₩183,489 | -2.07% | 54.7만 |
|---|
| 2026.02.11 | ₩191,770 | ₩192,963 | ₩185,378 | ₩187,536 | -2.21% | 55.8만 |
|---|
| 2026.02.10 | ₩189,948 | ₩195,496 | ₩186,397 | ₩191,636 | +0.89% | 80.5만 |
|---|
| 2026.02.09 | ₩184,722 | ₩190,122 | ₩182,229 | ₩189,104 | +2.37% | 73.4만 |
|---|
| 2026.02.06 | ₩182,685 | ₩187,563 | ₩182,685 | ₩185,780 | +1.69% | 129.8만 |
|---|
| 2026.02.05 | ₩181,452 | ₩183,355 | ₩175,878 | ₩183,060 | +0.89% | 115.8만 |
|---|
| 2026.02.04 | ₩172,863 | ₩182,243 | ₩172,206 | ₩181,961 | +5.26% | 89.4만 |
|---|
| 2026.02.03 | ₩174,203 | ₩177,673 | ₩169,057 | ₩171,992 | -1.27% | 86.8만 |
|---|
| 2026.02.02 | ₩178,316 | ₩178,759 | ₩174,444 | ₩174,873 | -1.93% | 70.5만 |
|---|
| 2026.01.30 | ₩176,628 | ₩178,477 | ₩174,886 | ₩178,316 | +0.96% | 68.2만 |
|---|
| 2026.01.29 | ₩178,665 | ₩180,219 | ₩174,765 | ₩176,172 | -1.40% | 78.9만 |
|---|
| 2026.01.28 | ₩178,223 | ₩182,015 | ₩177,298 | ₩178,182 | -0.02% | 81.5만 |
|---|
| 2026.01.27 | ₩183,985 | ₩183,998 | ₩178,075 | ₩178,893 | -2.77% | 82.1만 |
|---|
| 2026.01.26 | ₩184,923 | ₩186,799 | ₩182,524 | ₩184,065 | -0.46% | 62.3만 |
|---|
| 2026.01.23 | ₩189,063 | ₩190,269 | ₩184,400 | ₩185,204 | -2.04% | 53.8만 |
|---|
| 2026.01.22 | ₩188,259 | ₩191,623 | ₩187,817 | ₩189,841 | +0.84% | 64.6만 |
|---|
| 2026.01.21 | ₩189,760 | ₩194,223 | ₩185,258 | ₩187,402 | -1.24% | 79.3만 |
|---|
| 2026.01.20 | ₩187,978 | ₩188,956 | ₩183,878 | ₩188,407 | +0.23% | 95.1만 |
|---|
| 2026.01.16 | ₩184,923 | ₩189,948 | ₩183,502 | ₩189,680 | +2.57% | 72.2만 |
|---|
| 2026.01.15 | ₩185,593 | ₩194,290 | ₩182,980 | ₩186,491 | +0.48% | 149.9만 |
|---|
| 2026.01.14 | ₩188,434 | ₩192,976 | ₩186,142 | ₩191,100 | +1.42% | 69.4만 |
|---|
| 2026.01.13 | ₩193,258 | ₩197,653 | ₩188,661 | ₩189,747 | -1.82% | 90만 |
|---|
| 2026.01.12 | ₩183,569 | ₩189,278 | ₩181,868 | ₩188,943 | +2.93% | 103.2만 |
|---|
| 2026.01.09 | ₩184,722 | ₩186,692 | ₩182,645 | ₩184,641 | -0.04% | 77.2만 |
|---|
| 2026.01.08 | ₩178,759 | ₩186,397 | ₩178,759 | ₩184,105 | +2.99% | 87.6만 |
|---|
| 2026.01.07 | ₩182,363 | ₩183,556 | ₩177,700 | ₩180,032 | -1.28% | 90.4만 |
|---|
| 2026.01.06 | ₩178,531 | ₩183,958 | ₩178,531 | ₩183,060 | +2.54% | 95.5만 |
|---|
| 2026.01.05 | ₩178,678 | ₩181,358 | ₩177,579 | ₩180,032 | +0.76% | 120.6만 |
|---|
| 2026.01.02 | ₩177,780 | ₩182,176 | ₩173,412 | ₩179,509 | +0.97% | 117.1만 |
|---|
| 2025.12.31 | ₩179,134 | ₩180,889 | ₩177,673 | ₩177,955 | -0.66% | 76.9만 |
|---|
| 2025.12.30 | ₩181,238 | ₩183,556 | ₩178,357 | ₩178,504 | -1.51% | 218.1만 |
|---|
| 2025.12.29 | ₩188,179 | ₩188,836 | ₩182,203 | ₩183,636 | -2.41% | 113만 |
|---|
| 2025.12.26 | ₩187,201 | ₩188,032 | ₩184,159 | ₩187,938 | +0.39% | 115.4만 |
|---|
| 2025.12.24 | ₩191,221 | ₩191,931 | ₩186,678 | ₩187,147 | -2.13% | 62.3만 |
|---|
| 2025.12.23 | ₩195,656 | ₩197,130 | ₩190,296 | ₩190,899 | -2.43% | 111.1만 |
|---|
| 2025.12.22 | ₩205,010 | ₩207,033 | ₩196,996 | ₩197,559 | -3.63% | 112.5만 |
|---|
| 2025.12.19 | ₩206,162 | ₩207,690 | ₩202,410 | ₩205,733 | -0.21% | 145.8만 |
|---|
| 2025.12.18 | ₩210,544 | ₩211,134 | ₩203,013 | ₩206,738 | -1.81% | 78.6만 |
|---|
| 2025.12.17 | ₩211,991 | ₩214,202 | ₩206,390 | ₩209,633 | -1.11% | 88.9만 |
|---|
| 2025.12.16 | ₩214,068 | ₩214,618 | ₩208,306 | ₩211,911 | -1.01% | 115만 |
|---|
| 2025.12.15 | ₩217,753 | ₩218,879 | ₩208,601 | ₩214,390 | -1.54% | 108.5만 |
|---|
| 2025.12.12 | ₩209,043 | ₩217,592 | ₩207,931 | ₩216,762 | +3.69% | 153.8만 |
|---|
| 2025.12.11 | ₩201,070 | ₩210,638 | ₩195,603 | ₩207,448 | +3.17% | 259.2만 |
|---|
| 2025.12.10 | ₩195,120 | ₩195,120 | ₩187,603 | ₩189,760 | -2.75% | 126.3만 |
|---|
| 2025.12.09 | ₩192,253 | ₩196,862 | ₩191,140 | ₩194,919 | +1.39% | 118.2만 |
|---|
| 2025.12.08 | ₩193,164 | ₩195,375 | ₩191,529 | ₩192,882 | -0.15% | 125.3만 |
|---|
| 2025.12.05 | ₩189,372 | ₩195,469 | ₩189,278 | ₩193,445 | +2.15% | 67.9만 |
|---|
| 2025.12.04 | ₩188,501 | ₩190,283 | ₩187,857 | ₩189,546 | +0.55% | 43.1만 |
|---|
| 2025.12.03 | ₩186,531 | ₩189,613 | ₩185,579 | ₩188,996 | +1.32% | 68.4만 |
|---|
| 2025.12.02 | ₩186,383 | ₩187,147 | ₩184,588 | ₩186,089 | -0.16% | 65.7만 |
|---|
| 2025.12.01 | ₩186,249 | ₩188,420 | ₩185,593 | ₩185,914 | -0.18% | 63.8만 |
|---|
| 2025.11.28 | ₩187,362 | ₩189,197 | ₩186,022 | ₩187,884 | +0.28% | 27.5만 |
|---|
| 2025.11.26 | ₩187,040 | ₩190,846 | ₩185,780 | ₩186,517 | -0.28% | 52.9만 |
|---|
| 2025.11.25 | ₩182,310 | ₩188,018 | ₩180,608 | ₩187,871 | +3.05% | 104.3만 |
|---|
| 2025.11.24 | ₩183,891 | ₩183,891 | ₩177,767 | ₩180,916 | -1.62% | 125.5만 |
|---|
| 2025.11.21 | ₩184,132 | ₩193,244 | ₩182,363 | ₩183,784 | -0.19% | 114.6만 |
|---|
| 2025.11.20 | ₩188,099 | ₩190,082 | ₩183,730 | ₩183,998 | -2.18% | 82.1만 |
|---|
| 2025.11.19 | ₩189,492 | ₩194,638 | ₩187,496 | ₩187,536 | -1.03% | 56.9만 |
|---|
| 2025.11.18 | ₩186,946 | ₩189,613 | ₩186,209 | ₩188,822 | +1.00% | 82.7만 |
|---|
| 2025.11.17 | ₩195,710 | ₩195,991 | ₩187,053 | ₩187,402 | -4.25% | 94.6만 |
|---|
| 2025.11.14 | ₩196,983 | ₩201,003 | ₩195,563 | ₩195,898 | -0.55% | 50.4만 |
|---|
| 2025.11.13 | ₩201,512 | ₩203,388 | ₩197,666 | ₩197,827 | -1.83% | 45.2만 |
|---|
| 2025.11.12 | ₩200,990 | ₩203,482 | ₩199,207 | ₩202,249 | +0.63% | 48만 |
|---|
| 2025.11.11 | ₩196,273 | ₩202,410 | ₩194,946 | ₩201,311 | +2.57% | 50.5만 |
|---|
| 2025.11.10 | ₩198,792 | ₩198,792 | ₩193,512 | ₩195,831 | -1.49% | 50.4만 |
|---|
| 2025.11.07 | ₩192,427 | ₩198,859 | ₩192,427 | ₩197,693 | +2.74% | 57.2만 |
|---|
| 2025.11.06 | ₩194,303 | ₩195,107 | ₩188,675 | ₩193,311 | -0.51% | 92.5만 |
|---|
| 2025.11.05 | ₩190,886 | ₩196,460 | ₩190,591 | ₩194,906 | +2.11% | 54.1만 |
|---|
| 2025.11.04 | ₩198,042 | ₩199,006 | ₩189,787 | ₩190,162 | -3.98% | 79.5만 |
|---|
| 2025.11.03 | ₩196,728 | ₩200,655 | ₩194,986 | ₩200,132 | +1.73% | 62.6만 |
|---|
| 2025.10.31 | ₩194,678 | ₩200,789 | ₩191,623 | ₩198,765 | +2.10% | 72.8만 |
|---|
| 2025.10.30 | ₩197,130 | ₩199,181 | ₩193,566 | ₩194,665 | -1.25% | 65.7만 |
|---|
| 2025.10.29 | ₩202,504 | ₩205,291 | ₩198,484 | ₩198,725 | -1.87% | 78.8만 |
|---|
| 2025.10.28 | ₩210,852 | ₩210,852 | ₩203,817 | ₩204,420 | -3.05% | 50.8만 |
|---|
| 2025.10.27 | ₩205,706 | ₩211,964 | ₩204,541 | ₩211,589 | +2.86% | 68.3만 |
|---|
| 2025.10.24 | ₩205,800 | ₩206,886 | ₩204,433 | ₩204,554 | -0.61% | 34.6만 |
|---|
| 2025.10.23 | ₩201,030 | ₩205,090 | ₩199,971 | ₩204,862 | +1.91% | 53.4만 |
|---|
| 2025.10.22 | ₩203,469 | ₩204,822 | ₩199,006 | ₩200,346 | -1.53% | 51.7만 |
|---|
| 2025.10.21 | ₩201,914 | ₩204,487 | ₩201,338 | ₩203,710 | +0.89% | 42.9만 |
|---|
| 2025.10.20 | ₩204,232 | ₩206,792 | ₩200,507 | ₩202,758 | -0.72% | 65.7만 |
|---|
| 2025.10.17 | ₩200,480 | ₩203,107 | ₩199,918 | ₩200,440 | -0.02% | 79.2만 |
|---|
| 2025.10.16 | ₩196,179 | ₩201,794 | ₩195,134 | ₩200,454 | +2.18% | 90.9만 |
|---|
| 2025.10.15 | ₩206,309 | ₩207,703 | ₩193,914 | ₩197,372 | -4.33% | 103.1만 |
|---|
| 2025.10.14 | ₩201,217 | ₩206,979 | ₩201,191 | ₩206,738 | +2.74% | 56.2만 |
|---|
| 2025.10.13 | ₩198,631 | ₩206,443 | ₩198,631 | ₩204,219 | +2.81% | 69.6만 |
|---|
| 2025.10.10 | ₩202,008 | ₩204,487 | ₩199,221 | ₩199,355 | -1.31% | 67.8만 |
|---|