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 | ₩196,299 | ₩198,177 | ₩194,784 | ₩195,857 | -0.23% | 72만 |
| 2026.10.08 | ₩191,645 | ₩197,198 | ₩188,789 | ₩195,937 | +2.24% | 95만 |
| 2026.10.07 | ₩193,805 | ₩196,246 | ₩192,638 | ₩194,033 | +0.12% | 63.3만 |
| 2026.10.06 | ₩187,327 | ₩197,654 | ₩187,327 | ₩194,744 | +3.96% | 66.1만 |
| 2026.10.05 | ₩189,191 | ₩189,607 | ₩185,033 | ₩186,831 | -1.25% | 82.4만 |
| 2026.10.02 | ₩187,769 | ₩191,806 | ₩186,200 | ₩189,325 | +0.83% | 84.6만 |
| 2026.10.01 | ₩185,771 | ₩187,219 | ₩183,357 | ₩186,415 | +0.35% | 71.5만 |
| 2026.09.30 | ₩193,456 | ₩193,456 | ₩183,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,987 |
| -4.89% |
| 133.3만 |
| 2026.09.29 | ₩185,650 | ₩190,586 | ₩177,831 | ₩189,500 | +2.07% | 228.6만 |
|---|
| 2026.09.28 | ₩182,177 | ₩186,214 | ₩181,063 | ₩185,208 | +1.66% | 163.2만 |
|---|
| 2026.09.25 | ₩185,972 | ₩187,099 | ₩181,318 | ₩182,552 | -1.84% | 137만 |
|---|
| 2026.09.24 | ₩188,319 | ₩189,768 | ₩184,577 | ₩184,846 | -1.84% | 112.5만 |
|---|
| 2026.09.23 | ₩186,656 | ₩189,781 | ₩184,765 | ₩187,836 | +0.63% | 96.7만 |
|---|
| 2026.09.22 | ₩189,781 | ₩191,417 | ₩185,637 | ₩186,401 | -1.78% | 93.1만 |
|---|
| 2026.09.21 | ₩186,187 | ₩190,921 | ₩186,187 | ₩188,346 | +1.16% | 90.8만 |
|---|
| 2026.09.18 | ₩185,248 | ₩188,427 | ₩183,746 | ₩187,501 | +1.22% | 169.8만 |
|---|
| 2026.09.17 | ₩191,605 | ₩191,605 | ₩184,765 | ₩184,765 | -3.57% | 97.8만 |
|---|
| 2026.09.16 | ₩185,597 | ₩190,532 | ₩185,302 | ₩187,930 | +1.26% | 83.6만 |
|---|
| 2026.09.15 | ₩187,836 | ₩189,164 | ₩184,604 | ₩185,181 | -1.41% | 60.1만 |
|---|
| 2026.09.14 | ₩187,957 | ₩189,191 | ₩181,922 | ₩188,453 | +0.26% | 104.4만 |
|---|
| 2026.09.11 | ₩179,722 | ₩189,540 | ₩179,722 | ₩187,890 | +4.54% | 163.1만 |
|---|
| 2026.09.10 | ₩174,049 | ₩180,755 | ₩173,029 | ₩178,824 | +2.74% | 93.3만 |
|---|
| 2026.09.09 | ₩178,220 | ₩178,274 | ₩173,392 | ₩174,800 | -1.92% | 67.3만 |
|---|
| 2026.09.08 | ₩182,002 | ₩184,282 | ₩177,375 | ₩178,368 | -2.00% | 79.8만 |
|---|
| 2026.09.04 | ₩182,337 | ₩183,156 | ₩180,661 | ₩181,010 | -0.73% | 44.3만 |
|---|
| 2026.09.03 | ₩183,196 | ₩184,980 | ₩179,642 | ₩182,485 | -0.39% | 57.6만 |
|---|
| 2026.09.02 | ₩178,770 | ₩184,685 | ₩178,059 | ₩182,807 | +2.26% | 50만 |
|---|
| 2026.09.01 | ₩182,431 | ₩184,510 | ₩176,704 | ₩177,563 | -2.67% | 72.5만 |
|---|
| 2026.08.31 | ₩188,668 | ₩190,452 | ₩183,115 | ₩183,625 | -2.67% | 61.5만 |
|---|
| 2026.08.28 | ₩195,159 | ₩195,200 | ₩190,345 | ₩190,358 | -2.46% | 48.2만 |
|---|
| 2026.08.27 | ₩196,715 | ₩198,284 | ₩193,389 | ₩193,952 | -1.40% | 53.2만 |
|---|
| 2026.08.26 | ₩197,574 | ₩200,377 | ₩195,709 | ₩199,465 | +0.96% | 45.9만 |
|---|
| 2026.08.25 | ₩200,028 | ₩202,214 | ₩197,037 | ₩198,284 | -0.87% | 38.7만 |
|---|
| 2026.08.24 | ₩205,326 | ₩206,908 | ₩201,182 | ₩201,182 | -2.02% | 51.4만 |
|---|
| 2026.08.21 | ₩204,494 | ₩207,324 | ₩203,193 | ₩204,950 | +0.22% | 61.9만 |
|---|
| 2026.08.20 | ₩205,192 | ₩206,533 | ₩201,101 | ₩201,477 | -1.81% | 43.6만 |
|---|
| 2026.08.19 | ₩201,182 | ₩206,399 | ₩200,846 | ₩205,272 | +2.03% | 44.9만 |
|---|
| 2026.08.18 | ₩198,311 | ₩202,013 | ₩197,158 | ₩200,886 | +1.30% | 77.6만 |
|---|
| 2026.08.17 | ₩196,326 | ₩198,700 | ₩191,820 | ₩196,621 | +0.15% | 55.5만 |
|---|
| 2026.08.14 | ₩195,387 | ₩199,907 | ₩194,690 | ₩198,901 | +1.80% | 37.2만 |
|---|
| 2026.08.13 | ₩187,863 | ₩198,325 | ₩187,863 | ₩195,039 | +3.82% | 67.7만 |
|---|
| 2026.08.12 | ₩197,828 | ₩199,411 | ₩196,152 | ₩198,982 | +0.58% | 33만 |
|---|
| 2026.08.11 | ₩195,414 | ₩199,948 | ₩195,414 | ₩198,043 | +1.35% | 49.8만 |
|---|
| 2026.08.10 | ₩198,204 | ₩199,170 | ₩195,548 | ₩196,165 | -1.03% | 42.8만 |
|---|
| 2026.08.07 | ₩197,332 | ₩200,444 | ₩197,158 | ₩199,612 | +1.16% | 26.9만 |
|---|
| 2026.08.06 | ₩203,247 | ₩203,797 | ₩195,146 | ₩196,769 | -3.19% | 46.4만 |
|---|
| 2026.08.05 | ₩200,940 | ₩203,314 | ₩199,518 | ₩202,871 | +0.96% | 26.7만 |
|---|
| 2026.08.04 | ₩198,700 | ₩201,852 | ₩198,204 | ₩200,632 | +0.97% | 57.1만 |
|---|
| 2026.08.03 | ₩202,603 | ₩206,037 | ₩199,599 | ₩200,149 | -1.21% | 47.1만 |
|---|
| 2026.07.31 | ₩204,937 | ₩204,937 | ₩199,988 | ₩200,350 | -2.24% | 50만 |
|---|
| 2026.07.30 | ₩211,026 | ₩212,153 | ₩202,912 | ₩204,964 | -2.87% | 84.2만 |
|---|
| 2026.07.29 | ₩209,604 | ₩215,251 | ₩209,591 | ₩214,607 | +2.39% | 67.4만 |
|---|
| 2026.07.28 | ₩201,021 | ₩210,852 | ₩198,888 | ₩210,677 | +4.80% | 141.4만 |
|---|
| 2026.07.27 | ₩197,480 | ₩203,663 | ₩196,823 | ₩198,875 | +0.71% | 90.6만 |
|---|
| 2026.07.24 | ₩194,261 | ₩199,746 | ₩193,470 | ₩195,441 | +0.61% | 101.3만 |
|---|
| 2026.07.23 | ₩192,450 | ₩193,590 | ₩189,687 | ₩193,215 | +0.40% | 52.2만 |
|---|
| 2026.07.22 | ₩198,499 | ₩199,036 | ₩193,496 | ₩194,382 | -2.07% | 51.9만 |
|---|
| 2026.07.21 | ₩194,368 | ₩199,398 | ₩192,410 | ₩197,708 | +1.72% | 60.8만 |
|---|
| 2026.07.20 | ₩199,773 | ₩199,840 | ₩194,663 | ₩195,924 | -1.93% | 63.7만 |
|---|
| 2026.07.17 | ₩201,195 | ₩205,192 | ₩197,815 | ₩198,311 | -1.43% | 55.9만 |
|---|
| 2026.07.16 | ₩200,658 | ₩203,542 | ₩198,499 | ₩200,015 | -0.32% | 100.6만 |
|---|
| 2026.07.15 | ₩199,170 | ₩202,389 | ₩197,171 | ₩198,539 | -0.32% | 55.1만 |
|---|
| 2026.07.14 | ₩202,938 | ₩203,958 | ₩191,806 | ₩198,016 | -2.43% | 83.2만 |
|---|
| 2026.07.13 | ₩203,354 | ₩206,546 | ₩200,591 | ₩203,153 | -0.10% | 63.2만 |
|---|
| 2026.07.10 | ₩198,499 | ₩207,217 | ₩197,279 | ₩201,369 | +1.45% | 115.4만 |
|---|
| 2026.07.09 | ₩191,082 | ₩198,258 | ₩190,452 | ₩197,815 | +3.52% | 56만 |
|---|
| 2026.07.08 | ₩190,291 | ₩193,952 | ₩187,890 | ₩192,638 | +1.23% | 113.1만 |
|---|
| 2026.07.07 | ₩191,122 | ₩195,146 | ₩191,122 | ₩192,008 | +0.46% | 63.5만 |
|---|
| 2026.07.06 | ₩187,997 | ₩190,868 | ₩185,489 | ₩190,613 | +1.39% | 67.8만 |
|---|
| 2026.07.02 | ₩183,518 | ₩188,829 | ₩182,861 | ₩188,681 | +2.81% | 59.8만 |
|---|
| 2026.07.01 | ₩182,405 | ₩186,053 | ₩180,299 | ₩182,874 | +0.26% | 50.2만 |
|---|
| 2026.06.30 | ₩179,601 | ₩183,290 | ₩176,074 | ₩182,606 | +1.67% | 61.1만 |
|---|
| 2026.06.29 | ₩185,154 | ₩186,012 | ₩180,111 | ₩181,332 | -2.06% | 69.7만 |
|---|
| 2026.06.26 | ₩177,590 | ₩187,394 | ₩176,490 | ₩185,007 | +4.18% | 72.5만 |
|---|
| 2026.06.25 | ₩190,023 | ₩190,210 | ₩177,040 | ₩178,837 | -5.89% | 104.8만 |
|---|
| 2026.06.24 | ₩191,793 | ₩196,903 | ₩191,632 | ₩193,456 | +0.87% | 88.1만 |
|---|
| 2026.06.23 | ₩189,352 | ₩192,464 | ₩187,850 | ₩190,975 | +0.86% | 63.1만 |
|---|
| 2026.06.22 | ₩192,464 | ₩197,024 | ₩189,781 | ₩190,009 | -1.28% | 91.2만 |
|---|
| 2026.06.18 | ₩175,953 | ₩198,633 | ₩175,712 | ₩194,180 | +10.36% | 251.8만 |
|---|
| 2026.06.17 | ₩181,573 | ₩183,759 | ₩174,049 | ₩174,263 | -4.03% | 92.3만 |
|---|
| 2026.06.16 | ₩180,433 | ₩184,336 | ₩180,205 | ₩183,317 | +1.60% | 80.3만 |
|---|
| 2026.06.15 | ₩179,038 | ₩182,713 | ₩178,998 | ₩180,259 | +0.68% | 44.8만 |
|---|
| 2026.06.12 | ₩183,075 | ₩184,537 | ₩178,663 | ₩178,797 | -2.34% | 61.4만 |
|---|
| 2026.06.11 | ₩182,928 | ₩186,281 | ₩179,347 | ₩182,861 | -0.04% | 79.9만 |
|---|
| 2026.06.10 | ₩176,624 | ₩183,571 | ₩174,947 | ₩182,257 | +3.19% | 110.2만 |
|---|
| 2026.06.09 | ₩176,128 | ₩180,969 | ₩168,604 | ₩176,047 | -0.05% | 237.2만 |
|---|
| 2026.06.08 | ₩181,425 | ₩187,099 | ₩181,184 | ₩184,027 | +1.43% | 146.5만 |
|---|
| 2026.06.05 | ₩181,238 | ₩184,913 | ₩180,017 | ₩181,560 | +0.18% | 80.2만 |
|---|
| 2026.06.04 | ₩182,405 | ₩183,920 | ₩178,998 | ₩180,259 | -1.18% | 53.8만 |
|---|
| 2026.06.03 | ₩179,776 | ₩184,604 | ₩178,381 | ₩179,561 | -0.12% | 49.7만 |
|---|
| 2026.06.02 | ₩177,174 | ₩184,296 | ₩175,538 | ₩181,935 | +2.69% | 52.1만 |
|---|
| 2026.06.01 | ₩179,548 | ₩182,968 | ₩178,059 | ₩179,159 | -0.22% | 77.1만 |
|---|
| 2026.05.29 | ₩179,722 | ₩183,692 | ₩178,099 | ₩179,186 | -0.30% | 88만 |
|---|
| 2026.05.28 | ₩174,907 | ₩180,138 | ₩173,365 | ₩179,749 | +2.77% | 63.9만 |
|---|
| 2026.05.27 | ₩170,937 | ₩176,503 | ₩170,280 | ₩175,967 | +2.94% | 88.2만 |
|---|
| 2026.05.26 | ₩171,058 | ₩172,064 | ₩169,033 | ₩169,891 | -0.68% | 73.2만 |
|---|
| 2026.05.22 | ₩169,703 | ₩174,129 | ₩169,636 | ₩171,165 | +0.86% | 57.4만 |
|---|
| 2026.05.21 | ₩167,316 | ₩171,702 | ₩164,727 | ₩170,173 | +1.71% | 43만 |
|---|
| 2026.05.20 | ₩165,881 | ₩169,703 | ₩163,185 | ₩169,676 | +2.29% | 52.6만 |
|---|
| 2026.05.19 | ₩166,444 | ₩167,960 | ₩163,386 | ₩165,787 | -0.39% | 43.9만 |
|---|
| 2026.05.18 | ₩163,413 | ₩167,075 | ₩162,957 | ₩165,935 | +1.54% | 63만 |
|---|
| 2026.05.15 | ₩163,225 | ₩164,486 | ₩161,012 | ₩163,037 | -0.12% | 57만 |
|---|
| 2026.05.14 | ₩162,568 | ₩164,794 | ₩161,334 | ₩162,863 | +0.18% | 59.3만 |
|---|
| 2026.05.13 | ₩165,331 | ₩167,799 | ₩160,811 | ₩161,455 | -2.34% | 108.4만 |
|---|
| 2026.05.12 | ₩167,048 | ₩167,893 | ₩164,540 | ₩166,511 | -0.32% | 59.2만 |
|---|
| 2026.05.11 | ₩167,651 | ₩169,972 | ₩164,553 | ₩165,908 | -1.04% | 80.8만 |
|---|
| 2026.05.08 | ₩168,577 | ₩170,481 | ₩166,189 | ₩168,215 | -0.21% | 82.8만 |
|---|
| 2026.05.07 | ₩168,644 | ₩170,347 | ₩167,262 | ₩168,000 | -0.38% | 61.3만 |
|---|
| 2026.05.06 | ₩166,391 | ₩170,602 | ₩166,230 | ₩169,422 | +1.82% | 60.3만 |
|---|
| 2026.05.05 | ₩166,055 | ₩167,262 | ₩163,359 | ₩164,835 | -0.73% | 50.1만 |
|---|
| 2026.05.04 | ₩167,182 | ₩167,316 | ₩161,965 | ₩165,371 | -1.08% | 61.8만 |
|---|
| 2026.05.01 | ₩170,669 | ₩172,171 | ₩168,107 | ₩168,805 | -1.09% | 67.1만 |
|---|
| 2026.04.30 | ₩162,193 | ₩171,232 | ₩162,193 | ₩170,575 | +5.17% | 87.6만 |
|---|
| 2026.04.29 | ₩169,153 | ₩169,341 | ₩161,415 | ₩163,842 | -3.14% | 104.1만 |
|---|
| 2026.04.28 | ₩163,105 | ₩170,012 | ₩161,361 | ₩169,864 | +4.14% | 104.7만 |
|---|
| 2026.04.27 | ₩159,899 | ₩164,499 | ₩158,947 | ₩161,629 | +1.08% | 102.3만 |
|---|
| 2026.04.24 | ₩164,298 | ₩165,747 | ₩159,497 | ₩159,631 | -2.84% | 128.1만 |
|---|
| 2026.04.23 | ₩171,353 | ₩173,392 | ₩163,185 | ₩165,733 | -3.28% | 148.6만 |
|---|
| 2026.04.22 | ₩179,052 | ₩182,780 | ₩173,606 | ₩174,545 | -2.52% | 64.3만 |
|---|
| 2026.04.21 | ₩178,502 | ₩181,278 | ₩175,806 | ₩177,952 | -0.31% | 78.5만 |
|---|
| 2026.04.20 | ₩177,335 | ₩179,950 | ₩174,988 | ₩178,448 | +0.63% | 199.1만 |
|---|
| 2026.04.17 | ₩172,506 | ₩179,789 | ₩171,729 | ₩178,676 | +3.58% | 56.8만 |
|---|
| 2026.04.16 | ₩171,822 | ₩174,813 | ₩171,031 | ₩173,432 | +0.94% | 46.7만 |
|---|
| 2026.04.15 | ₩173,566 | ₩174,277 | ₩169,475 | ₩171,983 | -0.91% | 65.9만 |
|---|
| 2026.04.14 | ₩174,357 | ₩175,940 | ₩168,832 | ₩173,177 | -0.68% | 86.1만 |
|---|
| 2026.04.13 | ₩170,977 | ₩175,108 | ₩169,609 | ₩174,599 | +2.12% | 57.2만 |
|---|
| 2026.04.10 | ₩173,781 | ₩174,357 | ₩170,776 | ₩171,501 | -1.31% | 53.6만 |
|---|
| 2026.04.09 | ₩174,384 | ₩177,925 | ₩171,916 | ₩173,781 | -0.35% | 61.4만 |
|---|
| 2026.04.08 | ₩178,381 | ₩180,460 | ₩173,620 | ₩173,687 | -2.63% | 83.5만 |
|---|
| 2026.04.07 | ₩172,962 | ₩175,403 | ₩170,468 | ₩173,968 | +0.58% | 52.8만 |
|---|
| 2026.04.06 | ₩174,921 | ₩175,846 | ₩172,117 | ₩173,861 | -0.61% | 40.6만 |
|---|
| 2026.04.02 | ₩171,822 | ₩176,476 | ₩168,201 | ₩175,873 | +2.36% | 55.3만 |
|---|
| 2026.04.01 | ₩172,252 | ₩173,499 | ₩168,738 | ₩171,930 | -0.19% | 66.8만 |
|---|
| 2026.03.31 | ₩170,468 | ₩175,886 | ₩167,732 | ₩172,104 | +0.96% | 62.8만 |
|---|
| 2026.03.30 | ₩170,119 | ₩170,843 | ₩166,069 | ₩166,350 | -2.22% | 94.8만 |
|---|
| 2026.03.27 | ₩173,942 | ₩174,357 | ₩167,852 | ₩169,650 | -2.47% | 98만 |
|---|
| 2026.03.26 | ₩173,687 | ₩179,306 | ₩173,526 | ₩174,532 | +0.49% | 60.7만 |
|---|
| 2026.03.25 | ₩174,626 | ₩177,402 | ₩173,110 | ₩177,120 | +1.43% | 64.5만 |
|---|
| 2026.03.24 | ₩173,016 | ₩174,639 | ₩171,219 | ₩174,371 | +0.78% | 109.3만 |
|---|
| 2026.03.23 | ₩181,130 | ₩183,317 | ₩174,357 | ₩174,518 | -3.65% | 105.7만 |
|---|
| 2026.03.20 | ₩182,230 | ₩182,968 | ₩175,994 | ₩175,994 | -3.42% | 187.8만 |
|---|
| 2026.03.19 | ₩181,975 | ₩184,644 | ₩178,984 | ₩182,042 | +0.04% | 90.6만 |
|---|
| 2026.03.18 | ₩191,699 | ₩194,033 | ₩182,431 | ₩182,565 | -4.76% | 117.1만 |
|---|
| 2026.03.17 | ₩185,825 | ₩193,751 | ₩184,551 | ₩193,657 | +4.22% | 144.6만 |
|---|
| 2026.03.16 | ₩178,032 | ₩180,165 | ₩175,149 | ₩177,630 | -0.23% | 115.1만 |
|---|
| 2026.03.13 | ₩183,679 | ₩184,537 | ₩175,819 | ₩176,691 | -3.80% | 74.3만 |
|---|
| 2026.03.12 | ₩184,685 | ₩188,950 | ₩180,151 | ₩181,479 | -1.74% | 93.1만 |
|---|
| 2026.03.11 | ₩181,291 | ₩188,105 | ₩180,232 | ₩185,798 | +2.49% | 125.1만 |
|---|
| 2026.03.10 | ₩174,357 | ₩185,664 | ₩173,727 | ₩181,318 | +3.99% | 242.7만 |
|---|
| 2026.03.09 | ₩183,236 | ₩184,108 | ₩177,858 | ₩179,642 | -1.96% | 149만 |
|---|
| 2026.03.06 | ₩184,711 | ₩186,777 | ₩181,157 | ₩186,106 | +0.76% | 98만 |
|---|
| 2026.03.05 | ₩182,606 | ₩188,306 | ₩182,418 | ₩188,105 | +3.01% | 52.9만 |
|---|
| 2026.03.04 | ₩185,744 | ₩186,683 | ₩180,621 | ₩182,874 | -1.55% | 50.3만 |
|---|
| 2026.03.03 | ₩177,241 | ₩187,354 | ₩174,693 | ₩185,194 | +4.49% | 70만 |
|---|
| 2026.03.02 | ₩178,220 | ₩181,667 | ₩176,745 | ₩180,956 | +1.54% | 54.9만 |
|---|
| 2026.02.27 | ₩184,430 | ₩185,691 | ₩177,040 | ₩182,150 | -1.24% | 92.2만 |
|---|
| 2026.02.26 | ₩185,744 | ₩188,279 | ₩182,592 | ₩188,118 | +1.28% | 78.9만 |
|---|
| 2026.02.25 | ₩189,969 | ₩191,176 | ₩184,081 | ₩184,175 | -3.05% | 70.6만 |
|---|
| 2026.02.24 | ₩188,588 | ₩192,061 | ₩187,769 | ₩190,237 | +0.87% | 77.4만 |
|---|
| 2026.02.23 | ₩188,614 | ₩190,452 | ₩181,680 | ₩188,413 | -0.11% | 77.2만 |
|---|
| 2026.02.20 | ₩192,128 | ₩195,280 | ₩189,044 | ₩191,565 | -0.29% | 181.6만 |
|---|
| 2026.02.19 | ₩190,988 | ₩192,464 | ₩187,769 | ₩192,142 | +0.60% | 58.7만 |
|---|
| 2026.02.18 | ₩183,746 | ₩191,377 | ₩182,753 | ₩190,438 | +3.64% | 79.4만 |
|---|
| 2026.02.17 | ₩180,969 | ₩185,167 | ₩179,762 | ₩184,752 | +2.09% | 55만 |
|---|
| 2026.02.13 | ₩183,773 | ₩185,114 | ₩179,722 | ₩180,151 | -1.97% | 73.8만 |
|---|
| 2026.02.12 | ₩187,528 | ₩191,793 | ₩182,794 | ₩183,652 | -2.07% | 54.7만 |
|---|
| 2026.02.11 | ₩191,941 | ₩193,134 | ₩185,543 | ₩187,702 | -2.21% | 55.8만 |
|---|
| 2026.02.10 | ₩190,117 | ₩195,669 | ₩186,562 | ₩191,806 | +0.89% | 80.5만 |
|---|
| 2026.02.09 | ₩184,886 | ₩190,291 | ₩182,391 | ₩189,272 | +2.37% | 73.4만 |
|---|
| 2026.02.06 | ₩182,847 | ₩187,729 | ₩182,847 | ₩185,945 | +1.69% | 129.8만 |
|---|
| 2026.02.05 | ₩181,613 | ₩183,518 | ₩176,034 | ₩183,223 | +0.89% | 115.8만 |
|---|
| 2026.02.04 | ₩173,016 | ₩182,405 | ₩172,359 | ₩182,123 | +5.26% | 89.4만 |
|---|
| 2026.02.03 | ₩174,357 | ₩177,831 | ₩169,207 | ₩172,144 | -1.27% | 86.8만 |
|---|
| 2026.02.02 | ₩178,475 | ₩178,917 | ₩174,599 | ₩175,028 | -1.93% | 70.5만 |
|---|
| 2026.01.30 | ₩176,785 | ₩178,636 | ₩175,041 | ₩178,475 | +0.96% | 68.2만 |
|---|
| 2026.01.29 | ₩178,824 | ₩180,379 | ₩174,921 | ₩176,329 | -1.40% | 78.9만 |
|---|
| 2026.01.28 | ₩178,381 | ₩182,177 | ₩177,455 | ₩178,341 | -0.02% | 81.5만 |
|---|
| 2026.01.27 | ₩184,148 | ₩184,162 | ₩178,233 | ₩179,052 | -2.77% | 82.1만 |
|---|
| 2026.01.26 | ₩185,087 | ₩186,965 | ₩182,686 | ₩184,229 | -0.46% | 62.3만 |
|---|
| 2026.01.23 | ₩189,231 | ₩190,438 | ₩184,564 | ₩185,369 | -2.04% | 53.8만 |
|---|
| 2026.01.22 | ₩188,427 | ₩191,793 | ₩187,984 | ₩190,009 | +0.84% | 64.6만 |
|---|
| 2026.01.21 | ₩189,929 | ₩194,395 | ₩185,422 | ₩187,568 | -1.24% | 79.3만 |
|---|
| 2026.01.20 | ₩188,145 | ₩189,124 | ₩184,041 | ₩188,574 | +0.23% | 95.1만 |
|---|
| 2026.01.16 | ₩185,087 | ₩190,117 | ₩183,665 | ₩189,848 | +2.57% | 72.2만 |
|---|
| 2026.01.15 | ₩185,758 | ₩194,462 | ₩183,142 | ₩186,656 | +0.48% | 149.9만 |
|---|
| 2026.01.14 | ₩188,601 | ₩193,148 | ₩186,307 | ₩191,270 | +1.42% | 69.4만 |
|---|
| 2026.01.13 | ₩193,429 | ₩197,828 | ₩188,829 | ₩189,915 | -1.82% | 90만 |
|---|
| 2026.01.12 | ₩183,732 | ₩189,446 | ₩182,029 | ₩189,111 | +2.93% | 103.2만 |
|---|
| 2026.01.09 | ₩184,886 | ₩186,857 | ₩182,807 | ₩184,805 | -0.04% | 77.2만 |
|---|
| 2026.01.08 | ₩178,917 | ₩186,562 | ₩178,917 | ₩184,269 | +2.99% | 87.6만 |
|---|
| 2026.01.07 | ₩182,525 | ₩183,719 | ₩177,858 | ₩180,192 | -1.28% | 90.4만 |
|---|
| 2026.01.06 | ₩178,689 | ₩184,121 | ₩178,689 | ₩183,223 | +2.54% | 95.5만 |
|---|
| 2026.01.05 | ₩178,837 | ₩181,519 | ₩177,737 | ₩180,192 | +0.76% | 120.6만 |
|---|
| 2026.01.02 | ₩177,938 | ₩182,337 | ₩173,566 | ₩179,669 | +0.97% | 117.1만 |
|---|
| 2025.12.31 | ₩179,293 | ₩181,050 | ₩177,831 | ₩178,113 | -0.66% | 76.9만 |
|---|
| 2025.12.30 | ₩181,399 | ₩183,719 | ₩178,515 | ₩178,663 | -1.51% | 218.1만 |
|---|
| 2025.12.29 | ₩188,346 | ₩189,003 | ₩182,364 | ₩183,799 | -2.41% | 113만 |
|---|
| 2025.12.26 | ₩187,367 | ₩188,199 | ₩184,322 | ₩188,105 | +0.39% | 115.4만 |
|---|
| 2025.12.24 | ₩191,391 | ₩192,102 | ₩186,844 | ₩187,313 | -2.13% | 62.3만 |
|---|
| 2025.12.23 | ₩195,830 | ₩197,305 | ₩190,465 | ₩191,069 | -2.43% | 111.1만 |
|---|
| 2025.12.22 | ₩205,192 | ₩207,217 | ₩197,171 | ₩197,735 | -3.63% | 112.5만 |
|---|
| 2025.12.19 | ₩206,345 | ₩207,874 | ₩202,590 | ₩205,916 | -0.21% | 145.8만 |
|---|
| 2025.12.18 | ₩210,731 | ₩211,321 | ₩203,193 | ₩206,922 | -1.81% | 78.6만 |
|---|
| 2025.12.17 | ₩212,179 | ₩214,392 | ₩206,573 | ₩209,819 | -1.11% | 88.9만 |
|---|
| 2025.12.16 | ₩214,258 | ₩214,808 | ₩208,491 | ₩212,099 | -1.01% | 115만 |
|---|
| 2025.12.15 | ₩217,947 | ₩219,073 | ₩208,786 | ₩214,580 | -1.54% | 108.5만 |
|---|
| 2025.12.12 | ₩209,229 | ₩217,786 | ₩208,116 | ₩216,954 | +3.69% | 153.8만 |
|---|
| 2025.12.11 | ₩201,249 | ₩210,825 | ₩195,776 | ₩207,633 | +3.17% | 259.2만 |
|---|
| 2025.12.10 | ₩195,294 | ₩195,294 | ₩187,769 | ₩189,929 | -2.75% | 126.3만 |
|---|
| 2025.12.09 | ₩192,423 | ₩197,037 | ₩191,310 | ₩195,092 | +1.39% | 118.2만 |
|---|
| 2025.12.08 | ₩193,335 | ₩195,548 | ₩191,699 | ₩193,054 | -0.15% | 125.3만 |
|---|
| 2025.12.05 | ₩189,540 | ₩195,642 | ₩189,446 | ₩193,617 | +2.15% | 67.9만 |
|---|
| 2025.12.04 | ₩188,668 | ₩190,452 | ₩188,024 | ₩189,714 | +0.55% | 43.1만 |
|---|
| 2025.12.03 | ₩186,696 | ₩189,781 | ₩185,744 | ₩189,164 | +1.32% | 68.4만 |
|---|
| 2025.12.02 | ₩186,549 | ₩187,313 | ₩184,752 | ₩186,254 | -0.16% | 65.7만 |
|---|
| 2025.12.01 | ₩186,415 | ₩188,588 | ₩185,758 | ₩186,079 | -0.18% | 63.8만 |
|---|
| 2025.11.28 | ₩187,528 | ₩189,365 | ₩186,187 | ₩188,051 | +0.28% | 27.5만 |
|---|
| 2025.11.26 | ₩187,206 | ₩191,015 | ₩185,945 | ₩186,683 | -0.28% | 52.9만 |
|---|
| 2025.11.25 | ₩182,472 | ₩188,185 | ₩180,768 | ₩188,038 | +3.05% | 104.3만 |
|---|
| 2025.11.24 | ₩184,054 | ₩184,054 | ₩177,925 | ₩181,077 | -1.62% | 125.5만 |
|---|
| 2025.11.21 | ₩184,296 | ₩193,416 | ₩182,525 | ₩183,947 | -0.19% | 114.6만 |
|---|
| 2025.11.20 | ₩188,266 | ₩190,251 | ₩183,893 | ₩184,162 | -2.18% | 82.1만 |
|---|
| 2025.11.19 | ₩189,661 | ₩194,811 | ₩187,662 | ₩187,702 | -1.03% | 56.9만 |
|---|
| 2025.11.18 | ₩187,112 | ₩189,781 | ₩186,375 | ₩188,990 | +1.00% | 82.7만 |
|---|
| 2025.11.17 | ₩195,884 | ₩196,165 | ₩187,219 | ₩187,568 | -4.25% | 94.6만 |
|---|
| 2025.11.14 | ₩197,158 | ₩201,182 | ₩195,736 | ₩196,071 | -0.55% | 50.4만 |
|---|
| 2025.11.13 | ₩201,691 | ₩203,569 | ₩197,842 | ₩198,003 | -1.83% | 45.2만 |
|---|
| 2025.11.12 | ₩201,168 | ₩203,663 | ₩199,384 | ₩202,429 | +0.63% | 48만 |
|---|
| 2025.11.11 | ₩196,447 | ₩202,590 | ₩195,119 | ₩201,490 | +2.57% | 50.5만 |
|---|
| 2025.11.10 | ₩198,969 | ₩198,969 | ₩193,684 | ₩196,004 | -1.49% | 50.4만 |
|---|
| 2025.11.07 | ₩192,598 | ₩199,036 | ₩192,598 | ₩197,869 | +2.74% | 57.2만 |
|---|
| 2025.11.06 | ₩194,475 | ₩195,280 | ₩188,842 | ₩193,483 | -0.51% | 92.5만 |
|---|
| 2025.11.05 | ₩191,055 | ₩196,635 | ₩190,760 | ₩195,079 | +2.11% | 54.1만 |
|---|
| 2025.11.04 | ₩198,217 | ₩199,183 | ₩189,956 | ₩190,331 | -3.98% | 79.5만 |
|---|
| 2025.11.03 | ₩196,903 | ₩200,833 | ₩195,159 | ₩200,310 | +1.73% | 62.6만 |
|---|
| 2025.10.31 | ₩194,851 | ₩200,967 | ₩191,793 | ₩198,942 | +2.10% | 72.8만 |
|---|
| 2025.10.30 | ₩197,305 | ₩199,357 | ₩193,738 | ₩194,838 | -1.25% | 65.7만 |
|---|
| 2025.10.29 | ₩202,684 | ₩205,473 | ₩198,660 | ₩198,901 | -1.87% | 78.8만 |
|---|
| 2025.10.28 | ₩211,039 | ₩211,039 | ₩203,998 | ₩204,602 | -3.05% | 50.8만 |
|---|
| 2025.10.27 | ₩205,889 | ₩212,153 | ₩204,722 | ₩211,777 | +2.86% | 68.3만 |
|---|
| 2025.10.24 | ₩205,983 | ₩207,069 | ₩204,615 | ₩204,736 | -0.61% | 34.6만 |
|---|
| 2025.10.23 | ₩201,208 | ₩205,272 | ₩200,149 | ₩205,044 | +1.91% | 53.4만 |
|---|
| 2025.10.22 | ₩203,649 | ₩205,004 | ₩199,183 | ₩200,524 | -1.53% | 51.7만 |
|---|
| 2025.10.21 | ₩202,094 | ₩204,669 | ₩201,517 | ₩203,891 | +0.89% | 42.9만 |
|---|
| 2025.10.20 | ₩204,414 | ₩206,976 | ₩200,685 | ₩202,938 | -0.72% | 65.7만 |
|---|
| 2025.10.17 | ₩200,658 | ₩203,287 | ₩200,095 | ₩200,618 | -0.02% | 79.2만 |
|---|
| 2025.10.16 | ₩196,353 | ₩201,973 | ₩195,307 | ₩200,632 | +2.18% | 90.9만 |
|---|
| 2025.10.15 | ₩206,493 | ₩207,888 | ₩194,087 | ₩197,547 | -4.33% | 103.1만 |
|---|
| 2025.10.14 | ₩201,396 | ₩207,163 | ₩201,369 | ₩206,922 | +2.74% | 56.2만 |
|---|
| 2025.10.13 | ₩198,808 | ₩206,627 | ₩198,808 | ₩204,400 | +2.81% | 69.6만 |
|---|
| 2025.10.10 | ₩202,187 | ₩204,669 | ₩199,398 | ₩199,532 | -1.31% | 67.8만 |
|---|