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 | ₩196,178 | ₩198,055 | ₩194,663 | ₩195,736 | -0.23% | 72만 |
| 2026.10.08 | ₩191,527 | ₩197,076 | ₩188,672 | ₩195,816 | +2.24% | 95만 |
| 2026.10.07 | ₩193,685 | ₩196,124 | ₩192,519 | ₩193,913 | +0.12% | 63.3만 |
| 2026.10.06 | ₩187,211 | ₩197,532 | ₩187,211 | ₩194,623 | +3.96% | 66.1만 |
| 2026.10.05 | ₩189,074 | ₩189,490 | ₩184,919 | ₩186,715 | -1.25% | 82.4만 |
| 2026.10.02 | ₩187,653 | ₩191,688 | ₩186,085 | ₩189,208 | +0.83% | 84.6만 |
| 2026.10.01 | ₩185,656 | ₩187,104 | ₩183,243 | ₩186,299 | +0.35% | 71.5만 |
| 2026.09.30 | ₩193,336 | ₩193,336 | ₩183,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,873 |
| -4.89% |
| 133.3만 |
| 2026.09.29 | ₩185,535 | ₩190,468 | ₩177,721 | ₩189,382 | +2.07% | 228.6만 |
|---|
| 2026.09.28 | ₩182,064 | ₩186,098 | ₩180,951 | ₩185,093 | +1.66% | 163.2만 |
|---|
| 2026.09.25 | ₩185,857 | ₩186,983 | ₩181,206 | ₩182,439 | -1.84% | 137만 |
|---|
| 2026.09.24 | ₩188,203 | ₩189,650 | ₩184,463 | ₩184,731 | -1.84% | 112.5만 |
|---|
| 2026.09.23 | ₩186,541 | ₩189,664 | ₩184,651 | ₩187,720 | +0.63% | 96.7만 |
|---|
| 2026.09.22 | ₩189,664 | ₩191,299 | ₩185,522 | ₩186,286 | -1.78% | 93.1만 |
|---|
| 2026.09.21 | ₩186,072 | ₩190,803 | ₩186,072 | ₩188,230 | +1.16% | 90.8만 |
|---|
| 2026.09.18 | ₩185,133 | ₩188,310 | ₩183,632 | ₩187,385 | +1.22% | 169.8만 |
|---|
| 2026.09.17 | ₩191,487 | ₩191,487 | ₩184,651 | ₩184,651 | -3.57% | 97.8만 |
|---|
| 2026.09.16 | ₩185,482 | ₩190,414 | ₩185,187 | ₩187,814 | +1.26% | 83.6만 |
|---|
| 2026.09.15 | ₩187,720 | ₩189,047 | ₩184,490 | ₩185,066 | -1.41% | 60.1만 |
|---|
| 2026.09.14 | ₩187,841 | ₩189,074 | ₩181,809 | ₩188,337 | +0.26% | 104.4만 |
|---|
| 2026.09.11 | ₩179,611 | ₩189,423 | ₩179,611 | ₩187,774 | +4.54% | 163.1만 |
|---|
| 2026.09.10 | ₩173,941 | ₩180,643 | ₩172,922 | ₩178,713 | +2.74% | 93.3만 |
|---|
| 2026.09.09 | ₩178,110 | ₩178,163 | ₩173,284 | ₩174,692 | -1.92% | 67.3만 |
|---|
| 2026.09.08 | ₩181,890 | ₩184,168 | ₩177,265 | ₩178,257 | -2.00% | 79.8만 |
|---|
| 2026.09.04 | ₩182,225 | ₩183,042 | ₩180,549 | ₩180,898 | -0.73% | 44.3만 |
|---|
| 2026.09.03 | ₩183,082 | ₩184,865 | ₩179,531 | ₩182,372 | -0.39% | 57.6만 |
|---|
| 2026.09.02 | ₩178,659 | ₩184,570 | ₩177,949 | ₩182,694 | +2.26% | 50만 |
|---|
| 2026.09.01 | ₩182,318 | ₩184,396 | ₩176,595 | ₩177,453 | -2.67% | 72.5만 |
|---|
| 2026.08.31 | ₩188,551 | ₩190,334 | ₩183,002 | ₩183,511 | -2.67% | 61.5만 |
|---|
| 2026.08.28 | ₩195,039 | ₩195,079 | ₩190,227 | ₩190,240 | -2.46% | 48.2만 |
|---|
| 2026.08.27 | ₩196,594 | ₩198,162 | ₩193,269 | ₩193,832 | -1.40% | 53.2만 |
|---|
| 2026.08.26 | ₩197,451 | ₩200,253 | ₩195,588 | ₩199,341 | +0.96% | 45.9만 |
|---|
| 2026.08.25 | ₩199,904 | ₩202,089 | ₩196,915 | ₩198,162 | -0.87% | 38.7만 |
|---|
| 2026.08.24 | ₩205,199 | ₩206,780 | ₩201,057 | ₩201,057 | -2.02% | 51.4만 |
|---|
| 2026.08.21 | ₩204,368 | ₩207,196 | ₩203,068 | ₩204,823 | +0.22% | 61.9만 |
|---|
| 2026.08.20 | ₩205,065 | ₩206,405 | ₩200,977 | ₩201,352 | -1.81% | 43.6만 |
|---|
| 2026.08.19 | ₩201,057 | ₩206,271 | ₩200,722 | ₩205,145 | +2.03% | 44.9만 |
|---|
| 2026.08.18 | ₩198,189 | ₩201,888 | ₩197,036 | ₩200,762 | +1.30% | 77.6만 |
|---|
| 2026.08.17 | ₩196,205 | ₩198,577 | ₩191,701 | ₩196,500 | +0.15% | 55.5만 |
|---|
| 2026.08.14 | ₩195,267 | ₩199,784 | ₩194,570 | ₩198,778 | +1.80% | 37.2만 |
|---|
| 2026.08.13 | ₩187,747 | ₩198,202 | ₩187,747 | ₩194,918 | +3.82% | 67.7만 |
|---|
| 2026.08.12 | ₩197,706 | ₩199,288 | ₩196,031 | ₩198,859 | +0.58% | 33만 |
|---|
| 2026.08.11 | ₩195,293 | ₩199,824 | ₩195,293 | ₩197,921 | +1.35% | 49.8만 |
|---|
| 2026.08.10 | ₩198,081 | ₩199,046 | ₩195,427 | ₩196,044 | -1.03% | 42.8만 |
|---|
| 2026.08.07 | ₩197,210 | ₩200,320 | ₩197,036 | ₩199,489 | +1.16% | 26.9만 |
|---|
| 2026.08.06 | ₩203,121 | ₩203,671 | ₩195,025 | ₩196,647 | -3.19% | 46.4만 |
|---|
| 2026.08.05 | ₩200,816 | ₩203,188 | ₩199,395 | ₩202,746 | +0.96% | 26.7만 |
|---|
| 2026.08.04 | ₩198,577 | ₩201,727 | ₩198,081 | ₩200,507 | +0.97% | 57.1만 |
|---|
| 2026.08.03 | ₩202,478 | ₩205,909 | ₩199,475 | ₩200,025 | -1.21% | 47.1만 |
|---|
| 2026.07.31 | ₩204,810 | ₩204,810 | ₩199,864 | ₩200,226 | -2.24% | 50만 |
|---|
| 2026.07.30 | ₩210,895 | ₩212,021 | ₩202,786 | ₩204,837 | -2.87% | 84.2만 |
|---|
| 2026.07.29 | ₩209,475 | ₩215,118 | ₩209,461 | ₩214,474 | +2.39% | 67.4만 |
|---|
| 2026.07.28 | ₩200,896 | ₩210,721 | ₩198,765 | ₩210,547 | +4.80% | 141.4만 |
|---|
| 2026.07.27 | ₩197,358 | ₩203,537 | ₩196,701 | ₩198,752 | +0.71% | 90.6만 |
|---|
| 2026.07.24 | ₩194,141 | ₩199,623 | ₩193,350 | ₩195,320 | +0.61% | 101.3만 |
|---|
| 2026.07.23 | ₩192,331 | ₩193,470 | ₩189,570 | ₩193,095 | +0.40% | 52.2만 |
|---|
| 2026.07.22 | ₩198,376 | ₩198,912 | ₩193,377 | ₩194,261 | -2.07% | 51.9만 |
|---|
| 2026.07.21 | ₩194,248 | ₩199,274 | ₩192,291 | ₩197,585 | +1.72% | 60.8만 |
|---|
| 2026.07.20 | ₩199,650 | ₩199,717 | ₩194,543 | ₩195,803 | -1.93% | 63.7만 |
|---|
| 2026.07.17 | ₩201,070 | ₩205,065 | ₩197,693 | ₩198,189 | -1.43% | 55.9만 |
|---|
| 2026.07.16 | ₩200,534 | ₩203,416 | ₩198,376 | ₩199,891 | -0.32% | 100.6만 |
|---|
| 2026.07.15 | ₩199,046 | ₩202,263 | ₩197,049 | ₩198,416 | -0.32% | 55.1만 |
|---|
| 2026.07.14 | ₩202,813 | ₩203,832 | ₩191,688 | ₩197,894 | -2.43% | 83.2만 |
|---|
| 2026.07.13 | ₩203,228 | ₩206,419 | ₩200,467 | ₩203,027 | -0.10% | 63.2만 |
|---|
| 2026.07.10 | ₩198,376 | ₩207,089 | ₩197,156 | ₩201,245 | +1.45% | 115.4만 |
|---|
| 2026.07.09 | ₩190,964 | ₩198,135 | ₩190,334 | ₩197,693 | +3.52% | 56만 |
|---|
| 2026.07.08 | ₩190,173 | ₩193,832 | ₩187,774 | ₩192,519 | +1.23% | 113.1만 |
|---|
| 2026.07.07 | ₩191,004 | ₩195,025 | ₩191,004 | ₩191,889 | +0.46% | 63.5만 |
|---|
| 2026.07.06 | ₩187,881 | ₩190,749 | ₩185,375 | ₩190,495 | +1.39% | 67.8만 |
|---|
| 2026.07.02 | ₩183,404 | ₩188,712 | ₩182,747 | ₩188,565 | +2.81% | 59.8만 |
|---|
| 2026.07.01 | ₩182,292 | ₩185,938 | ₩180,187 | ₩182,761 | +0.26% | 50.2만 |
|---|
| 2026.06.30 | ₩179,490 | ₩183,176 | ₩175,965 | ₩182,493 | +1.67% | 61.1만 |
|---|
| 2026.06.29 | ₩185,039 | ₩185,897 | ₩180,000 | ₩181,219 | -2.06% | 69.7만 |
|---|
| 2026.06.26 | ₩177,480 | ₩187,278 | ₩176,381 | ₩184,892 | +4.18% | 72.5만 |
|---|
| 2026.06.25 | ₩189,905 | ₩190,093 | ₩176,930 | ₩178,726 | -5.89% | 104.8만 |
|---|
| 2026.06.24 | ₩191,674 | ₩196,781 | ₩191,514 | ₩193,336 | +0.87% | 88.1만 |
|---|
| 2026.06.23 | ₩189,235 | ₩192,345 | ₩187,734 | ₩190,857 | +0.86% | 63.1만 |
|---|
| 2026.06.22 | ₩192,345 | ₩196,902 | ₩189,664 | ₩189,892 | -1.28% | 91.2만 |
|---|
| 2026.06.18 | ₩175,844 | ₩198,510 | ₩175,603 | ₩194,060 | +10.36% | 251.8만 |
|---|
| 2026.06.17 | ₩181,461 | ₩183,645 | ₩173,941 | ₩174,156 | -4.03% | 92.3만 |
|---|
| 2026.06.16 | ₩180,321 | ₩184,222 | ₩180,093 | ₩183,203 | +1.60% | 80.3만 |
|---|
| 2026.06.15 | ₩178,927 | ₩182,600 | ₩178,887 | ₩180,147 | +0.68% | 44.8만 |
|---|
| 2026.06.12 | ₩182,962 | ₩184,423 | ₩178,552 | ₩178,686 | -2.34% | 61.4만 |
|---|
| 2026.06.11 | ₩182,814 | ₩186,165 | ₩179,236 | ₩182,747 | -0.04% | 79.9만 |
|---|
| 2026.06.10 | ₩176,515 | ₩183,458 | ₩174,839 | ₩182,144 | +3.19% | 110.2만 |
|---|
| 2026.06.09 | ₩176,019 | ₩180,857 | ₩168,499 | ₩175,938 | -0.05% | 237.2만 |
|---|
| 2026.06.08 | ₩181,313 | ₩186,983 | ₩181,072 | ₩183,914 | +1.43% | 146.5만 |
|---|
| 2026.06.05 | ₩181,126 | ₩184,798 | ₩179,906 | ₩181,447 | +0.18% | 80.2만 |
|---|
| 2026.06.04 | ₩182,292 | ₩183,806 | ₩178,887 | ₩180,147 | -1.18% | 53.8만 |
|---|
| 2026.06.03 | ₩179,665 | ₩184,490 | ₩178,271 | ₩179,450 | -0.12% | 49.7만 |
|---|
| 2026.06.02 | ₩177,064 | ₩184,182 | ₩175,429 | ₩181,823 | +2.69% | 52.1만 |
|---|
| 2026.06.01 | ₩179,437 | ₩182,855 | ₩177,949 | ₩179,048 | -0.22% | 77.1만 |
|---|
| 2026.05.29 | ₩179,611 | ₩183,578 | ₩177,989 | ₩179,075 | -0.30% | 88만 |
|---|
| 2026.05.28 | ₩174,799 | ₩180,026 | ₩173,258 | ₩179,638 | +2.77% | 63.9만 |
|---|
| 2026.05.27 | ₩170,831 | ₩176,394 | ₩170,175 | ₩175,858 | +2.94% | 88.2만 |
|---|
| 2026.05.26 | ₩170,952 | ₩171,957 | ₩168,928 | ₩169,786 | -0.68% | 73.2만 |
|---|
| 2026.05.22 | ₩169,598 | ₩174,022 | ₩169,531 | ₩171,059 | +0.86% | 57.4만 |
|---|
| 2026.05.21 | ₩167,212 | ₩171,595 | ₩164,625 | ₩170,067 | +1.71% | 43만 |
|---|
| 2026.05.20 | ₩165,778 | ₩169,598 | ₩163,084 | ₩169,571 | +2.29% | 52.6만 |
|---|
| 2026.05.19 | ₩166,341 | ₩167,856 | ₩163,285 | ₩165,684 | -0.39% | 43.9만 |
|---|
| 2026.05.18 | ₩163,312 | ₩166,971 | ₩162,856 | ₩165,832 | +1.54% | 63만 |
|---|
| 2026.05.15 | ₩163,124 | ₩164,384 | ₩160,913 | ₩162,937 | -0.12% | 57만 |
|---|
| 2026.05.14 | ₩162,467 | ₩164,692 | ₩161,234 | ₩162,762 | +0.18% | 59.3만 |
|---|
| 2026.05.13 | ₩165,229 | ₩167,695 | ₩160,712 | ₩161,355 | -2.34% | 108.4만 |
|---|
| 2026.05.12 | ₩166,944 | ₩167,789 | ₩164,438 | ₩166,408 | -0.32% | 59.2만 |
|---|
| 2026.05.11 | ₩167,548 | ₩169,866 | ₩164,451 | ₩165,805 | -1.04% | 80.8만 |
|---|
| 2026.05.08 | ₩168,472 | ₩170,376 | ₩166,086 | ₩168,110 | -0.21% | 82.8만 |
|---|
| 2026.05.07 | ₩168,539 | ₩170,242 | ₩167,159 | ₩167,896 | -0.38% | 61.3만 |
|---|
| 2026.05.06 | ₩166,288 | ₩170,496 | ₩166,127 | ₩169,317 | +1.82% | 60.3만 |
|---|
| 2026.05.05 | ₩165,952 | ₩167,159 | ₩163,258 | ₩164,733 | -0.73% | 50.1만 |
|---|
| 2026.05.04 | ₩167,078 | ₩167,212 | ₩161,864 | ₩165,269 | -1.08% | 61.8만 |
|---|
| 2026.05.01 | ₩170,563 | ₩172,065 | ₩168,003 | ₩168,700 | -1.09% | 67.1만 |
|---|
| 2026.04.30 | ₩162,092 | ₩171,126 | ₩162,092 | ₩170,470 | +5.17% | 87.6만 |
|---|
| 2026.04.29 | ₩169,049 | ₩169,236 | ₩161,315 | ₩163,741 | -3.14% | 104.1만 |
|---|
| 2026.04.28 | ₩163,004 | ₩169,907 | ₩161,261 | ₩169,759 | +4.14% | 104.7만 |
|---|
| 2026.04.27 | ₩159,800 | ₩164,398 | ₩158,848 | ₩161,529 | +1.08% | 102.3만 |
|---|
| 2026.04.24 | ₩164,197 | ₩165,644 | ₩159,398 | ₩159,532 | -2.84% | 128.1만 |
|---|
| 2026.04.23 | ₩171,247 | ₩173,284 | ₩163,084 | ₩165,631 | -3.28% | 148.6만 |
|---|
| 2026.04.22 | ₩178,941 | ₩182,667 | ₩173,499 | ₩174,437 | -2.52% | 64.3만 |
|---|
| 2026.04.21 | ₩178,391 | ₩181,166 | ₩175,697 | ₩177,842 | -0.31% | 78.5만 |
|---|
| 2026.04.20 | ₩177,225 | ₩179,839 | ₩174,879 | ₩178,338 | +0.63% | 199.1만 |
|---|
| 2026.04.17 | ₩172,400 | ₩179,678 | ₩171,622 | ₩178,565 | +3.58% | 56.8만 |
|---|
| 2026.04.16 | ₩171,716 | ₩174,705 | ₩170,925 | ₩173,325 | +0.94% | 46.7만 |
|---|
| 2026.04.15 | ₩173,459 | ₩174,169 | ₩169,370 | ₩171,877 | -0.91% | 65.9만 |
|---|
| 2026.04.14 | ₩174,249 | ₩175,831 | ₩168,727 | ₩173,070 | -0.68% | 86.1만 |
|---|
| 2026.04.13 | ₩170,872 | ₩175,000 | ₩169,504 | ₩174,491 | +2.12% | 57.2만 |
|---|
| 2026.04.10 | ₩173,673 | ₩174,249 | ₩170,671 | ₩171,394 | -1.31% | 53.6만 |
|---|
| 2026.04.09 | ₩174,276 | ₩177,815 | ₩171,810 | ₩173,673 | -0.35% | 61.4만 |
|---|
| 2026.04.08 | ₩178,271 | ₩180,348 | ₩173,512 | ₩173,579 | -2.63% | 83.5만 |
|---|
| 2026.04.07 | ₩172,855 | ₩175,295 | ₩170,362 | ₩173,861 | +0.58% | 52.8만 |
|---|
| 2026.04.06 | ₩174,812 | ₩175,737 | ₩172,011 | ₩173,753 | -0.61% | 40.6만 |
|---|
| 2026.04.02 | ₩171,716 | ₩176,367 | ₩168,097 | ₩175,764 | +2.36% | 55.3만 |
|---|
| 2026.04.01 | ₩172,145 | ₩173,392 | ₩168,633 | ₩171,823 | -0.19% | 66.8만 |
|---|
| 2026.03.31 | ₩170,362 | ₩175,777 | ₩167,628 | ₩171,998 | +0.96% | 62.8만 |
|---|
| 2026.03.30 | ₩170,014 | ₩170,738 | ₩165,966 | ₩166,247 | -2.22% | 94.8만 |
|---|
| 2026.03.27 | ₩173,834 | ₩174,249 | ₩167,749 | ₩169,545 | -2.47% | 98만 |
|---|
| 2026.03.26 | ₩173,579 | ₩179,195 | ₩173,418 | ₩174,424 | +0.49% | 60.7만 |
|---|
| 2026.03.25 | ₩174,517 | ₩177,292 | ₩173,003 | ₩177,011 | +1.43% | 64.5만 |
|---|
| 2026.03.24 | ₩172,909 | ₩174,531 | ₩171,113 | ₩174,263 | +0.78% | 109.3만 |
|---|
| 2026.03.23 | ₩181,018 | ₩183,203 | ₩174,249 | ₩174,410 | -3.65% | 105.7만 |
|---|
| 2026.03.20 | ₩182,117 | ₩182,855 | ₩175,885 | ₩175,885 | -3.42% | 187.8만 |
|---|
| 2026.03.19 | ₩181,863 | ₩184,530 | ₩178,874 | ₩181,930 | +0.04% | 90.6만 |
|---|
| 2026.03.18 | ₩191,581 | ₩193,913 | ₩182,318 | ₩182,453 | -4.76% | 117.1만 |
|---|
| 2026.03.17 | ₩185,710 | ₩193,631 | ₩184,436 | ₩193,537 | +4.22% | 144.6만 |
|---|
| 2026.03.16 | ₩177,922 | ₩180,053 | ₩175,040 | ₩177,520 | -0.23% | 115.1만 |
|---|
| 2026.03.13 | ₩183,565 | ₩184,423 | ₩175,710 | ₩176,582 | -3.80% | 74.3만 |
|---|
| 2026.03.12 | ₩184,570 | ₩188,833 | ₩180,040 | ₩181,367 | -1.74% | 93.1만 |
|---|
| 2026.03.11 | ₩181,179 | ₩187,988 | ₩180,120 | ₩185,683 | +2.49% | 125.1만 |
|---|
| 2026.03.10 | ₩174,249 | ₩185,549 | ₩173,619 | ₩181,206 | +3.99% | 242.7만 |
|---|
| 2026.03.09 | ₩183,123 | ₩183,994 | ₩177,748 | ₩179,531 | -1.96% | 149만 |
|---|
| 2026.03.06 | ₩184,597 | ₩186,661 | ₩181,045 | ₩185,991 | +0.76% | 98만 |
|---|
| 2026.03.05 | ₩182,493 | ₩188,189 | ₩182,305 | ₩187,988 | +3.01% | 52.9만 |
|---|
| 2026.03.04 | ₩185,629 | ₩186,567 | ₩180,509 | ₩182,761 | -1.55% | 50.3만 |
|---|
| 2026.03.03 | ₩177,131 | ₩187,238 | ₩174,584 | ₩185,080 | +4.49% | 70만 |
|---|
| 2026.03.02 | ₩178,110 | ₩181,554 | ₩176,635 | ₩180,844 | +1.54% | 54.9만 |
|---|
| 2026.02.27 | ₩184,316 | ₩185,576 | ₩176,930 | ₩182,037 | -1.24% | 92.2만 |
|---|
| 2026.02.26 | ₩185,629 | ₩188,163 | ₩182,479 | ₩188,002 | +1.28% | 78.9만 |
|---|
| 2026.02.25 | ₩189,851 | ₩191,058 | ₩183,967 | ₩184,061 | -3.05% | 70.6만 |
|---|
| 2026.02.24 | ₩188,471 | ₩191,942 | ₩187,653 | ₩190,119 | +0.87% | 77.4만 |
|---|
| 2026.02.23 | ₩188,498 | ₩190,334 | ₩181,568 | ₩188,297 | -0.11% | 77.2만 |
|---|
| 2026.02.20 | ₩192,009 | ₩195,159 | ₩188,927 | ₩191,446 | -0.29% | 181.6만 |
|---|
| 2026.02.19 | ₩190,870 | ₩192,345 | ₩187,653 | ₩192,023 | +0.60% | 58.7만 |
|---|
| 2026.02.18 | ₩183,632 | ₩191,259 | ₩182,640 | ₩190,321 | +3.64% | 79.4만 |
|---|
| 2026.02.17 | ₩180,857 | ₩185,053 | ₩179,651 | ₩184,637 | +2.09% | 55만 |
|---|
| 2026.02.13 | ₩183,659 | ₩184,999 | ₩179,611 | ₩180,040 | -1.97% | 73.8만 |
|---|
| 2026.02.12 | ₩187,412 | ₩191,674 | ₩182,680 | ₩183,538 | -2.07% | 54.7만 |
|---|
| 2026.02.11 | ₩191,822 | ₩193,015 | ₩185,428 | ₩187,586 | -2.21% | 55.8만 |
|---|
| 2026.02.10 | ₩189,999 | ₩195,548 | ₩186,447 | ₩191,688 | +0.89% | 80.5만 |
|---|
| 2026.02.09 | ₩184,771 | ₩190,173 | ₩182,278 | ₩189,154 | +2.37% | 73.4만 |
|---|
| 2026.02.06 | ₩182,734 | ₩187,613 | ₩182,734 | ₩185,830 | +1.69% | 129.8만 |
|---|
| 2026.02.05 | ₩181,501 | ₩183,404 | ₩175,925 | ₩183,109 | +0.89% | 115.8만 |
|---|
| 2026.02.04 | ₩172,909 | ₩182,292 | ₩172,252 | ₩182,010 | +5.26% | 89.4만 |
|---|
| 2026.02.03 | ₩174,249 | ₩177,721 | ₩169,102 | ₩172,038 | -1.27% | 86.8만 |
|---|
| 2026.02.02 | ₩178,364 | ₩178,807 | ₩174,491 | ₩174,920 | -1.93% | 70.5만 |
|---|
| 2026.01.30 | ₩176,675 | ₩178,525 | ₩174,933 | ₩178,364 | +0.96% | 68.2만 |
|---|
| 2026.01.29 | ₩178,713 | ₩180,268 | ₩174,812 | ₩176,220 | -1.40% | 78.9만 |
|---|
| 2026.01.28 | ₩178,271 | ₩182,064 | ₩177,346 | ₩178,230 | -0.02% | 81.5만 |
|---|
| 2026.01.27 | ₩184,034 | ₩184,048 | ₩178,123 | ₩178,941 | -2.77% | 82.1만 |
|---|
| 2026.01.26 | ₩184,972 | ₩186,849 | ₩182,573 | ₩184,115 | -0.46% | 62.3만 |
|---|
| 2026.01.23 | ₩189,114 | ₩190,321 | ₩184,450 | ₩185,254 | -2.04% | 53.8만 |
|---|
| 2026.01.22 | ₩188,310 | ₩191,674 | ₩187,868 | ₩189,892 | +0.84% | 64.6만 |
|---|
| 2026.01.21 | ₩189,811 | ₩194,275 | ₩185,308 | ₩187,452 | -1.24% | 79.3만 |
|---|
| 2026.01.20 | ₩188,029 | ₩189,007 | ₩183,927 | ₩188,457 | +0.23% | 95.1만 |
|---|
| 2026.01.16 | ₩184,972 | ₩189,999 | ₩183,552 | ₩189,731 | +2.57% | 72.2만 |
|---|
| 2026.01.15 | ₩185,643 | ₩194,342 | ₩183,029 | ₩186,541 | +0.48% | 149.9만 |
|---|
| 2026.01.14 | ₩188,484 | ₩193,028 | ₩186,192 | ₩191,152 | +1.42% | 69.4만 |
|---|
| 2026.01.13 | ₩193,310 | ₩197,706 | ₩188,712 | ₩189,798 | -1.82% | 90만 |
|---|
| 2026.01.12 | ₩183,619 | ₩189,329 | ₩181,916 | ₩188,994 | +2.93% | 103.2만 |
|---|
| 2026.01.09 | ₩184,771 | ₩186,742 | ₩182,694 | ₩184,691 | -0.04% | 77.2만 |
|---|
| 2026.01.08 | ₩178,807 | ₩186,447 | ₩178,807 | ₩184,155 | +2.99% | 87.6만 |
|---|
| 2026.01.07 | ₩182,412 | ₩183,605 | ₩177,748 | ₩180,080 | -1.28% | 90.4만 |
|---|
| 2026.01.06 | ₩178,579 | ₩184,007 | ₩178,579 | ₩183,109 | +2.54% | 95.5만 |
|---|
| 2026.01.05 | ₩178,726 | ₩181,407 | ₩177,627 | ₩180,080 | +0.76% | 120.6만 |
|---|
| 2026.01.02 | ₩177,828 | ₩182,225 | ₩173,459 | ₩179,557 | +0.97% | 117.1만 |
|---|
| 2025.12.31 | ₩179,182 | ₩180,938 | ₩177,721 | ₩178,002 | -0.66% | 76.9만 |
|---|
| 2025.12.30 | ₩181,286 | ₩183,605 | ₩178,405 | ₩178,552 | -1.51% | 218.1만 |
|---|
| 2025.12.29 | ₩188,230 | ₩188,886 | ₩182,251 | ₩183,686 | -2.41% | 113만 |
|---|
| 2025.12.26 | ₩187,251 | ₩188,082 | ₩184,208 | ₩187,988 | +0.39% | 115.4만 |
|---|
| 2025.12.24 | ₩191,272 | ₩191,983 | ₩186,728 | ₩187,197 | -2.13% | 62.3만 |
|---|
| 2025.12.23 | ₩195,709 | ₩197,183 | ₩190,347 | ₩190,951 | -2.43% | 111.1만 |
|---|
| 2025.12.22 | ₩205,065 | ₩207,089 | ₩197,049 | ₩197,612 | -3.63% | 112.5만 |
|---|
| 2025.12.19 | ₩206,217 | ₩207,746 | ₩202,464 | ₩205,789 | -0.21% | 145.8만 |
|---|
| 2025.12.18 | ₩210,600 | ₩211,190 | ₩203,068 | ₩206,794 | -1.81% | 78.6만 |
|---|
| 2025.12.17 | ₩212,048 | ₩214,260 | ₩206,445 | ₩209,689 | -1.11% | 88.9만 |
|---|
| 2025.12.16 | ₩214,126 | ₩214,675 | ₩208,362 | ₩211,968 | -1.01% | 115만 |
|---|
| 2025.12.15 | ₩217,812 | ₩218,938 | ₩208,657 | ₩214,447 | -1.54% | 108.5만 |
|---|
| 2025.12.12 | ₩209,099 | ₩217,651 | ₩207,987 | ₩216,820 | +3.69% | 153.8만 |
|---|
| 2025.12.11 | ₩201,124 | ₩210,694 | ₩195,655 | ₩207,504 | +3.17% | 259.2만 |
|---|
| 2025.12.10 | ₩195,173 | ₩195,173 | ₩187,653 | ₩189,811 | -2.75% | 126.3만 |
|---|
| 2025.12.09 | ₩192,304 | ₩196,915 | ₩191,192 | ₩194,972 | +1.39% | 118.2만 |
|---|
| 2025.12.08 | ₩193,216 | ₩195,427 | ₩191,581 | ₩192,934 | -0.15% | 125.3만 |
|---|
| 2025.12.05 | ₩189,423 | ₩195,521 | ₩189,329 | ₩193,497 | +2.15% | 67.9만 |
|---|
| 2025.12.04 | ₩188,551 | ₩190,334 | ₩187,908 | ₩189,597 | +0.55% | 43.1만 |
|---|
| 2025.12.03 | ₩186,581 | ₩189,664 | ₩185,629 | ₩189,047 | +1.32% | 68.4만 |
|---|
| 2025.12.02 | ₩186,433 | ₩187,197 | ₩184,637 | ₩186,139 | -0.16% | 65.7만 |
|---|
| 2025.12.01 | ₩186,299 | ₩188,471 | ₩185,643 | ₩185,964 | -0.18% | 63.8만 |
|---|
| 2025.11.28 | ₩187,412 | ₩189,248 | ₩186,072 | ₩187,935 | +0.28% | 27.5만 |
|---|
| 2025.11.26 | ₩187,090 | ₩190,897 | ₩185,830 | ₩186,567 | -0.28% | 52.9만 |
|---|
| 2025.11.25 | ₩182,359 | ₩188,069 | ₩180,656 | ₩187,921 | +3.05% | 104.3만 |
|---|
| 2025.11.24 | ₩183,940 | ₩183,940 | ₩177,815 | ₩180,965 | -1.62% | 125.5만 |
|---|
| 2025.11.21 | ₩184,182 | ₩193,296 | ₩182,412 | ₩183,833 | -0.19% | 114.6만 |
|---|
| 2025.11.20 | ₩188,149 | ₩190,133 | ₩183,780 | ₩184,048 | -2.18% | 82.1만 |
|---|
| 2025.11.19 | ₩189,543 | ₩194,690 | ₩187,546 | ₩187,586 | -1.03% | 56.9만 |
|---|
| 2025.11.18 | ₩186,996 | ₩189,664 | ₩186,259 | ₩188,873 | +1.00% | 82.7만 |
|---|
| 2025.11.17 | ₩195,763 | ₩196,044 | ₩187,104 | ₩187,452 | -4.25% | 94.6만 |
|---|
| 2025.11.14 | ₩197,036 | ₩201,057 | ₩195,615 | ₩195,950 | -0.55% | 50.4만 |
|---|
| 2025.11.13 | ₩201,566 | ₩203,443 | ₩197,719 | ₩197,880 | -1.83% | 45.2만 |
|---|
| 2025.11.12 | ₩201,044 | ₩203,537 | ₩199,261 | ₩202,304 | +0.63% | 48만 |
|---|
| 2025.11.11 | ₩196,325 | ₩202,464 | ₩194,998 | ₩201,365 | +2.57% | 50.5만 |
|---|
| 2025.11.10 | ₩198,845 | ₩198,845 | ₩193,564 | ₩195,883 | -1.49% | 50.4만 |
|---|
| 2025.11.07 | ₩192,479 | ₩198,912 | ₩192,479 | ₩197,746 | +2.74% | 57.2만 |
|---|
| 2025.11.06 | ₩194,355 | ₩195,159 | ₩188,726 | ₩193,363 | -0.51% | 92.5만 |
|---|
| 2025.11.05 | ₩190,937 | ₩196,513 | ₩190,642 | ₩194,958 | +2.11% | 54.1만 |
|---|
| 2025.11.04 | ₩198,095 | ₩199,060 | ₩189,838 | ₩190,213 | -3.98% | 79.5만 |
|---|
| 2025.11.03 | ₩196,781 | ₩200,709 | ₩195,039 | ₩200,186 | +1.73% | 62.6만 |
|---|
| 2025.10.31 | ₩194,730 | ₩200,843 | ₩191,674 | ₩198,819 | +2.10% | 72.8만 |
|---|
| 2025.10.30 | ₩197,183 | ₩199,234 | ₩193,618 | ₩194,717 | -1.25% | 65.7만 |
|---|
| 2025.10.29 | ₩202,558 | ₩205,346 | ₩198,537 | ₩198,778 | -1.87% | 78.8만 |
|---|
| 2025.10.28 | ₩210,909 | ₩210,909 | ₩203,872 | ₩204,475 | -3.05% | 50.8만 |
|---|
| 2025.10.27 | ₩205,762 | ₩212,021 | ₩204,596 | ₩211,646 | +2.86% | 68.3만 |
|---|
| 2025.10.24 | ₩205,856 | ₩206,941 | ₩204,488 | ₩204,609 | -0.61% | 34.6만 |
|---|
| 2025.10.23 | ₩201,084 | ₩205,145 | ₩200,025 | ₩204,917 | +1.91% | 53.4만 |
|---|
| 2025.10.22 | ₩203,523 | ₩204,877 | ₩199,060 | ₩200,400 | -1.53% | 51.7만 |
|---|
| 2025.10.21 | ₩201,968 | ₩204,542 | ₩201,392 | ₩203,765 | +0.89% | 42.9만 |
|---|
| 2025.10.20 | ₩204,287 | ₩206,847 | ₩200,561 | ₩202,813 | -0.72% | 65.7만 |
|---|
| 2025.10.17 | ₩200,534 | ₩203,161 | ₩199,971 | ₩200,494 | -0.02% | 79.2만 |
|---|
| 2025.10.16 | ₩196,232 | ₩201,848 | ₩195,186 | ₩200,507 | +2.18% | 90.9만 |
|---|
| 2025.10.15 | ₩206,365 | ₩207,759 | ₩193,966 | ₩197,425 | -4.33% | 103.1만 |
|---|
| 2025.10.14 | ₩201,271 | ₩207,035 | ₩201,245 | ₩206,794 | +2.74% | 56.2만 |
|---|
| 2025.10.13 | ₩198,685 | ₩206,499 | ₩198,685 | ₩204,274 | +2.81% | 69.6만 |
|---|
| 2025.10.10 | ₩202,062 | ₩204,542 | ₩199,274 | ₩199,408 | -1.31% | 67.8만 |
|---|