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 | ₩195,885 | ₩197,759 | ₩194,373 | ₩195,444 | -0.23% | 72만 |
| 2026.10.08 | ₩191,241 | ₩196,782 | ₩188,390 | ₩195,524 | +2.24% | 95만 |
| 2026.10.07 | ₩193,396 | ₩195,832 | ₩192,232 | ₩193,623 | +0.12% | 63.3만 |
| 2026.10.06 | ₩186,932 | ₩197,237 | ₩186,932 | ₩194,333 | +3.96% | 66.1만 |
| 2026.10.05 | ₩188,792 | ₩189,207 | ₩184,643 | ₩186,436 | -1.25% | 82.4만 |
| 2026.10.02 | ₩187,373 | ₩191,402 | ₩185,807 | ₩188,926 | +0.83% | 84.6만 |
| 2026.10.01 | ₩185,379 | ₩186,824 | ₩182,970 | ₩186,021 | +0.35% | 71.5만 |
| 2026.09.30 | ₩193,048 | ₩193,048 | ₩182,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,599 |
| -4.89% |
| 133.3만 |
| 2026.09.29 | ₩185,259 | ₩190,184 | ₩177,456 | ₩189,100 | +2.07% | 228.6만 |
|---|
| 2026.09.28 | ₩181,792 | ₩185,821 | ₩180,681 | ₩184,817 | +1.66% | 163.2만 |
|---|
| 2026.09.25 | ₩185,580 | ₩186,704 | ₩180,936 | ₩182,167 | -1.84% | 137만 |
|---|
| 2026.09.24 | ₩187,922 | ₩189,367 | ₩184,188 | ₩184,456 | -1.84% | 112.5만 |
|---|
| 2026.09.23 | ₩186,262 | ₩189,381 | ₩184,375 | ₩187,440 | +0.63% | 96.7만 |
|---|
| 2026.09.22 | ₩189,381 | ₩191,014 | ₩185,245 | ₩186,008 | -1.78% | 93.1만 |
|---|
| 2026.09.21 | ₩185,794 | ₩190,518 | ₩185,794 | ₩187,949 | +1.16% | 90.8만 |
|---|
| 2026.09.18 | ₩184,857 | ₩188,029 | ₩183,358 | ₩187,106 | +1.22% | 169.8만 |
|---|
| 2026.09.17 | ₩191,201 | ₩191,201 | ₩184,375 | ₩184,375 | -3.57% | 97.8만 |
|---|
| 2026.09.16 | ₩185,205 | ₩190,130 | ₩184,911 | ₩187,534 | +1.26% | 83.6만 |
|---|
| 2026.09.15 | ₩187,440 | ₩188,765 | ₩184,215 | ₩184,790 | -1.41% | 60.1만 |
|---|
| 2026.09.14 | ₩187,561 | ₩188,792 | ₩181,538 | ₩188,056 | +0.26% | 104.4만 |
|---|
| 2026.09.11 | ₩179,343 | ₩189,140 | ₩179,343 | ₩187,494 | +4.54% | 163.1만 |
|---|
| 2026.09.10 | ₩173,682 | ₩180,373 | ₩172,664 | ₩178,446 | +2.74% | 93.3만 |
|---|
| 2026.09.09 | ₩177,844 | ₩177,897 | ₩173,026 | ₩174,431 | -1.92% | 67.3만 |
|---|
| 2026.09.08 | ₩181,618 | ₩183,893 | ₩177,001 | ₩177,991 | -2.00% | 79.8만 |
|---|
| 2026.09.04 | ₩181,953 | ₩182,769 | ₩180,280 | ₩180,628 | -0.73% | 44.3만 |
|---|
| 2026.09.03 | ₩182,809 | ₩184,589 | ₩179,263 | ₩182,100 | -0.39% | 57.6만 |
|---|
| 2026.09.02 | ₩178,393 | ₩184,295 | ₩177,683 | ₩182,421 | +2.26% | 50만 |
|---|
| 2026.09.01 | ₩182,046 | ₩184,121 | ₩176,332 | ₩177,188 | -2.67% | 72.5만 |
|---|
| 2026.08.31 | ₩188,270 | ₩190,050 | ₩182,729 | ₩183,238 | -2.67% | 61.5만 |
|---|
| 2026.08.28 | ₩194,748 | ₩194,788 | ₩189,943 | ₩189,956 | -2.46% | 48.2만 |
|---|
| 2026.08.27 | ₩196,300 | ₩197,866 | ₩192,981 | ₩193,543 | -1.40% | 53.2만 |
|---|
| 2026.08.26 | ₩197,157 | ₩199,954 | ₩195,296 | ₩199,044 | +0.96% | 45.9만 |
|---|
| 2026.08.25 | ₩199,606 | ₩201,788 | ₩196,621 | ₩197,866 | -0.87% | 38.7만 |
|---|
| 2026.08.24 | ₩204,893 | ₩206,472 | ₩200,757 | ₩200,757 | -2.02% | 51.4만 |
|---|
| 2026.08.21 | ₩204,063 | ₩206,887 | ₩202,765 | ₩204,518 | +0.22% | 61.9만 |
|---|
| 2026.08.20 | ₩204,759 | ₩206,097 | ₩200,677 | ₩201,051 | -1.81% | 43.6만 |
|---|
| 2026.08.19 | ₩200,757 | ₩205,963 | ₩200,422 | ₩204,839 | +2.03% | 44.9만 |
|---|
| 2026.08.18 | ₩197,893 | ₩201,587 | ₩196,742 | ₩200,463 | +1.30% | 77.6만 |
|---|
| 2026.08.17 | ₩195,912 | ₩198,281 | ₩191,415 | ₩196,207 | +0.15% | 55.5만 |
|---|
| 2026.08.14 | ₩194,975 | ₩199,486 | ₩194,279 | ₩198,482 | +1.80% | 37.2만 |
|---|
| 2026.08.13 | ₩187,467 | ₩197,906 | ₩187,467 | ₩194,627 | +3.82% | 67.7만 |
|---|
| 2026.08.12 | ₩197,411 | ₩198,990 | ₩195,738 | ₩198,562 | +0.58% | 33만 |
|---|
| 2026.08.11 | ₩195,002 | ₩199,526 | ₩195,002 | ₩197,625 | +1.35% | 49.8만 |
|---|
| 2026.08.10 | ₩197,786 | ₩198,749 | ₩195,136 | ₩195,751 | -1.03% | 42.8만 |
|---|
| 2026.08.07 | ₩196,916 | ₩200,021 | ₩196,742 | ₩199,191 | +1.16% | 26.9만 |
|---|
| 2026.08.06 | ₩202,818 | ₩203,367 | ₩194,734 | ₩196,354 | -3.19% | 46.4만 |
|---|
| 2026.08.05 | ₩200,516 | ₩202,885 | ₩199,097 | ₩202,443 | +0.96% | 26.7만 |
|---|
| 2026.08.04 | ₩198,281 | ₩201,426 | ₩197,786 | ₩200,208 | +0.97% | 57.1만 |
|---|
| 2026.08.03 | ₩202,176 | ₩205,602 | ₩199,178 | ₩199,726 | -1.21% | 47.1만 |
|---|
| 2026.07.31 | ₩204,504 | ₩204,504 | ₩199,566 | ₩199,927 | -2.24% | 50만 |
|---|
| 2026.07.30 | ₩210,581 | ₩211,705 | ₩202,484 | ₩204,531 | -2.87% | 84.2만 |
|---|
| 2026.07.29 | ₩209,162 | ₩214,797 | ₩209,149 | ₩214,154 | +2.39% | 67.4만 |
|---|
| 2026.07.28 | ₩200,596 | ₩210,407 | ₩198,468 | ₩210,233 | +4.80% | 141.4만 |
|---|
| 2026.07.27 | ₩197,063 | ₩203,233 | ₩196,407 | ₩198,455 | +0.71% | 90.6만 |
|---|
| 2026.07.24 | ₩193,851 | ₩199,325 | ₩193,061 | ₩195,029 | +0.61% | 101.3만 |
|---|
| 2026.07.23 | ₩192,044 | ₩193,182 | ₩189,287 | ₩192,807 | +0.40% | 52.2만 |
|---|
| 2026.07.22 | ₩198,080 | ₩198,616 | ₩193,088 | ₩193,971 | -2.07% | 51.9만 |
|---|
| 2026.07.21 | ₩193,958 | ₩198,977 | ₩192,004 | ₩197,291 | +1.72% | 60.8만 |
|---|
| 2026.07.20 | ₩199,352 | ₩199,419 | ₩194,252 | ₩195,511 | -1.93% | 63.7만 |
|---|
| 2026.07.17 | ₩200,770 | ₩204,759 | ₩197,398 | ₩197,893 | -1.43% | 55.9만 |
|---|
| 2026.07.16 | ₩200,235 | ₩203,113 | ₩198,080 | ₩199,593 | -0.32% | 100.6만 |
|---|
| 2026.07.15 | ₩198,749 | ₩201,962 | ₩196,755 | ₩198,120 | -0.32% | 55.1만 |
|---|
| 2026.07.14 | ₩202,510 | ₩203,527 | ₩191,402 | ₩197,598 | -2.43% | 83.2만 |
|---|
| 2026.07.13 | ₩202,925 | ₩206,111 | ₩200,168 | ₩202,724 | -0.10% | 63.2만 |
|---|
| 2026.07.10 | ₩198,080 | ₩206,780 | ₩196,862 | ₩200,944 | +1.45% | 115.4만 |
|---|
| 2026.07.09 | ₩190,679 | ₩197,839 | ₩190,050 | ₩197,398 | +3.52% | 56만 |
|---|
| 2026.07.08 | ₩189,889 | ₩193,543 | ₩187,494 | ₩192,232 | +1.23% | 113.1만 |
|---|
| 2026.07.07 | ₩190,719 | ₩194,734 | ₩190,719 | ₩191,602 | +0.46% | 63.5만 |
|---|
| 2026.07.06 | ₩187,601 | ₩190,465 | ₩185,098 | ₩190,211 | +1.39% | 67.8만 |
|---|
| 2026.07.02 | ₩183,131 | ₩188,431 | ₩182,475 | ₩188,283 | +2.81% | 59.8만 |
|---|
| 2026.07.01 | ₩182,020 | ₩185,660 | ₩179,918 | ₩182,488 | +0.26% | 50.2만 |
|---|
| 2026.06.30 | ₩179,222 | ₩182,903 | ₩175,703 | ₩182,220 | +1.67% | 61.1만 |
|---|
| 2026.06.29 | ₩184,763 | ₩185,620 | ₩179,731 | ₩180,949 | -2.06% | 69.7만 |
|---|
| 2026.06.26 | ₩177,215 | ₩186,998 | ₩176,117 | ₩184,616 | +4.18% | 72.5만 |
|---|
| 2026.06.25 | ₩189,622 | ₩189,809 | ₩176,666 | ₩178,460 | -5.89% | 104.8만 |
|---|
| 2026.06.24 | ₩191,388 | ₩196,488 | ₩191,228 | ₩193,048 | +0.87% | 88.1만 |
|---|
| 2026.06.23 | ₩188,952 | ₩192,058 | ₩187,453 | ₩190,572 | +0.86% | 63.1만 |
|---|
| 2026.06.22 | ₩192,058 | ₩196,608 | ₩189,381 | ₩189,608 | -1.28% | 91.2만 |
|---|
| 2026.06.18 | ₩175,582 | ₩198,214 | ₩175,341 | ₩193,771 | +10.36% | 251.8만 |
|---|
| 2026.06.17 | ₩181,190 | ₩183,371 | ₩173,682 | ₩173,896 | -4.03% | 92.3만 |
|---|
| 2026.06.16 | ₩180,052 | ₩183,947 | ₩179,825 | ₩182,930 | +1.60% | 80.3만 |
|---|
| 2026.06.15 | ₩178,660 | ₩182,328 | ₩178,620 | ₩179,878 | +0.68% | 44.8만 |
|---|
| 2026.06.12 | ₩182,689 | ₩184,148 | ₩178,286 | ₩178,419 | -2.34% | 61.4만 |
|---|
| 2026.06.11 | ₩182,542 | ₩185,888 | ₩178,968 | ₩182,475 | -0.04% | 79.9만 |
|---|
| 2026.06.10 | ₩176,251 | ₩183,184 | ₩174,578 | ₩181,872 | +3.19% | 110.2만 |
|---|
| 2026.06.09 | ₩175,756 | ₩180,588 | ₩168,248 | ₩175,676 | -0.05% | 237.2만 |
|---|
| 2026.06.08 | ₩181,043 | ₩186,704 | ₩180,802 | ₩183,639 | +1.43% | 146.5만 |
|---|
| 2026.06.05 | ₩180,855 | ₩184,522 | ₩179,637 | ₩181,176 | +0.18% | 80.2만 |
|---|
| 2026.06.04 | ₩182,020 | ₩183,532 | ₩178,620 | ₩179,878 | -1.18% | 53.8만 |
|---|
| 2026.06.03 | ₩179,396 | ₩184,215 | ₩178,005 | ₩179,182 | -0.12% | 49.7만 |
|---|
| 2026.06.02 | ₩176,800 | ₩183,907 | ₩175,167 | ₩181,551 | +2.69% | 52.1만 |
|---|
| 2026.06.01 | ₩179,169 | ₩182,582 | ₩177,683 | ₩178,781 | -0.22% | 77.1만 |
|---|
| 2026.05.29 | ₩179,343 | ₩183,305 | ₩177,723 | ₩178,808 | -0.30% | 88만 |
|---|
| 2026.05.28 | ₩174,538 | ₩179,758 | ₩172,999 | ₩179,370 | +2.77% | 63.9만 |
|---|
| 2026.05.27 | ₩170,577 | ₩176,131 | ₩169,921 | ₩175,595 | +2.94% | 88.2만 |
|---|
| 2026.05.26 | ₩170,697 | ₩171,701 | ₩168,676 | ₩169,533 | -0.68% | 73.2만 |
|---|
| 2026.05.22 | ₩169,345 | ₩173,762 | ₩169,278 | ₩170,804 | +0.86% | 57.4만 |
|---|
| 2026.05.21 | ₩166,963 | ₩171,339 | ₩164,380 | ₩169,814 | +1.71% | 43만 |
|---|
| 2026.05.20 | ₩165,531 | ₩169,345 | ₩162,841 | ₩169,318 | +2.29% | 52.6만 |
|---|
| 2026.05.19 | ₩166,093 | ₩167,605 | ₩163,041 | ₩165,437 | -0.39% | 43.9만 |
|---|
| 2026.05.18 | ₩163,068 | ₩166,722 | ₩162,613 | ₩165,584 | +1.54% | 63만 |
|---|
| 2026.05.15 | ₩162,881 | ₩164,139 | ₩160,673 | ₩162,693 | -0.12% | 57만 |
|---|
| 2026.05.14 | ₩162,225 | ₩164,447 | ₩160,994 | ₩162,519 | +0.18% | 59.3만 |
|---|
| 2026.05.13 | ₩164,982 | ₩167,445 | ₩160,472 | ₩161,114 | -2.34% | 108.4만 |
|---|
| 2026.05.12 | ₩166,695 | ₩167,538 | ₩164,192 | ₩166,160 | -0.32% | 59.2만 |
|---|
| 2026.05.11 | ₩167,298 | ₩169,613 | ₩164,206 | ₩165,558 | -1.04% | 80.8만 |
|---|
| 2026.05.08 | ₩168,221 | ₩170,121 | ₩165,839 | ₩167,860 | -0.21% | 82.8만 |
|---|
| 2026.05.07 | ₩168,288 | ₩169,988 | ₩166,909 | ₩167,645 | -0.38% | 61.3만 |
|---|
| 2026.05.06 | ₩166,039 | ₩170,242 | ₩165,879 | ₩169,064 | +1.82% | 60.3만 |
|---|
| 2026.05.05 | ₩165,705 | ₩166,909 | ₩163,015 | ₩164,487 | -0.73% | 50.1만 |
|---|
| 2026.05.04 | ₩166,829 | ₩166,963 | ₩161,623 | ₩165,022 | -1.08% | 61.8만 |
|---|
| 2026.05.01 | ₩170,309 | ₩171,808 | ₩167,753 | ₩168,449 | -1.09% | 67.1만 |
|---|
| 2026.04.30 | ₩161,850 | ₩170,871 | ₩161,850 | ₩170,215 | +5.17% | 87.6만 |
|---|
| 2026.04.29 | ₩168,796 | ₩168,984 | ₩161,074 | ₩163,497 | -3.14% | 104.1만 |
|---|
| 2026.04.28 | ₩162,760 | ₩169,653 | ₩161,020 | ₩169,506 | +4.14% | 104.7만 |
|---|
| 2026.04.27 | ₩159,562 | ₩164,152 | ₩158,611 | ₩161,288 | +1.08% | 102.3만 |
|---|
| 2026.04.24 | ₩163,952 | ₩165,397 | ₩159,160 | ₩159,294 | -2.84% | 128.1만 |
|---|
| 2026.04.23 | ₩170,991 | ₩173,026 | ₩162,841 | ₩165,384 | -3.28% | 148.6만 |
|---|
| 2026.04.22 | ₩178,674 | ₩182,394 | ₩173,240 | ₩174,177 | -2.52% | 64.3만 |
|---|
| 2026.04.21 | ₩178,125 | ₩180,895 | ₩175,435 | ₩177,576 | -0.31% | 78.5만 |
|---|
| 2026.04.20 | ₩176,961 | ₩179,570 | ₩174,618 | ₩178,071 | +0.63% | 199.1만 |
|---|
| 2026.04.17 | ₩172,142 | ₩179,410 | ₩171,366 | ₩178,299 | +3.58% | 56.8만 |
|---|
| 2026.04.16 | ₩171,460 | ₩174,444 | ₩170,670 | ₩173,066 | +0.94% | 46.7만 |
|---|
| 2026.04.15 | ₩173,200 | ₩173,909 | ₩169,118 | ₩171,620 | -0.91% | 65.9만 |
|---|
| 2026.04.14 | ₩173,989 | ₩175,569 | ₩168,475 | ₩172,812 | -0.68% | 86.1만 |
|---|
| 2026.04.13 | ₩170,617 | ₩174,739 | ₩169,252 | ₩174,230 | +2.12% | 57.2만 |
|---|
| 2026.04.10 | ₩173,414 | ₩173,989 | ₩170,416 | ₩171,139 | -1.31% | 53.6만 |
|---|
| 2026.04.09 | ₩174,016 | ₩177,549 | ₩171,554 | ₩173,414 | -0.35% | 61.4만 |
|---|
| 2026.04.08 | ₩178,005 | ₩180,079 | ₩173,253 | ₩173,320 | -2.63% | 83.5만 |
|---|
| 2026.04.07 | ₩172,597 | ₩175,033 | ₩170,108 | ₩173,601 | +0.58% | 52.8만 |
|---|
| 2026.04.06 | ₩174,552 | ₩175,475 | ₩171,754 | ₩173,494 | -0.61% | 40.6만 |
|---|
| 2026.04.02 | ₩171,460 | ₩176,104 | ₩167,846 | ₩175,502 | +2.36% | 55.3만 |
|---|
| 2026.04.01 | ₩171,888 | ₩173,133 | ₩168,382 | ₩171,567 | -0.19% | 66.8만 |
|---|
| 2026.03.31 | ₩170,108 | ₩175,515 | ₩167,378 | ₩171,741 | +0.96% | 62.8만 |
|---|
| 2026.03.30 | ₩169,760 | ₩170,483 | ₩165,718 | ₩165,999 | -2.22% | 94.8만 |
|---|
| 2026.03.27 | ₩173,575 | ₩173,989 | ₩167,498 | ₩169,292 | -2.47% | 98만 |
|---|
| 2026.03.26 | ₩173,320 | ₩178,928 | ₩173,160 | ₩174,163 | +0.49% | 60.7만 |
|---|
| 2026.03.25 | ₩174,257 | ₩177,028 | ₩172,745 | ₩176,746 | +1.43% | 64.5만 |
|---|
| 2026.03.24 | ₩172,651 | ₩174,270 | ₩170,858 | ₩174,003 | +0.78% | 109.3만 |
|---|
| 2026.03.23 | ₩180,748 | ₩182,930 | ₩173,989 | ₩174,150 | -3.65% | 105.7만 |
|---|
| 2026.03.20 | ₩181,846 | ₩182,582 | ₩175,622 | ₩175,622 | -3.42% | 187.8만 |
|---|
| 2026.03.19 | ₩181,591 | ₩184,255 | ₩178,607 | ₩181,658 | +0.04% | 90.6만 |
|---|
| 2026.03.18 | ₩191,295 | ₩193,623 | ₩182,046 | ₩182,180 | -4.76% | 117.1만 |
|---|
| 2026.03.17 | ₩185,433 | ₩193,342 | ₩184,161 | ₩193,249 | +4.22% | 144.6만 |
|---|
| 2026.03.16 | ₩177,657 | ₩179,785 | ₩174,779 | ₩177,255 | -0.23% | 115.1만 |
|---|
| 2026.03.13 | ₩183,291 | ₩184,148 | ₩175,448 | ₩176,318 | -3.80% | 74.3만 |
|---|
| 2026.03.12 | ₩184,295 | ₩188,551 | ₩179,771 | ₩181,096 | -1.74% | 93.1만 |
|---|
| 2026.03.11 | ₩180,909 | ₩187,708 | ₩179,852 | ₩185,406 | +2.49% | 125.1만 |
|---|
| 2026.03.10 | ₩173,989 | ₩185,272 | ₩173,360 | ₩180,936 | +3.99% | 242.7만 |
|---|
| 2026.03.09 | ₩182,849 | ₩183,719 | ₩177,483 | ₩179,263 | -1.96% | 149만 |
|---|
| 2026.03.06 | ₩184,322 | ₩186,383 | ₩180,775 | ₩185,714 | +0.76% | 98만 |
|---|
| 2026.03.05 | ₩182,220 | ₩187,909 | ₩182,033 | ₩187,708 | +3.01% | 52.9만 |
|---|
| 2026.03.04 | ₩185,352 | ₩186,289 | ₩180,240 | ₩182,488 | -1.55% | 50.3만 |
|---|
| 2026.03.03 | ₩176,867 | ₩186,958 | ₩174,324 | ₩184,804 | +4.49% | 70만 |
|---|
| 2026.03.02 | ₩177,844 | ₩181,284 | ₩176,372 | ₩180,574 | +1.54% | 54.9만 |
|---|
| 2026.02.27 | ₩184,041 | ₩185,299 | ₩176,666 | ₩181,765 | -1.24% | 92.2만 |
|---|
| 2026.02.26 | ₩185,352 | ₩187,882 | ₩182,207 | ₩187,721 | +1.28% | 78.9만 |
|---|
| 2026.02.25 | ₩189,568 | ₩190,773 | ₩183,693 | ₩183,786 | -3.05% | 70.6만 |
|---|
| 2026.02.24 | ₩188,190 | ₩191,656 | ₩187,373 | ₩189,836 | +0.87% | 77.4만 |
|---|
| 2026.02.23 | ₩188,216 | ₩190,050 | ₩181,297 | ₩188,016 | -0.11% | 77.2만 |
|---|
| 2026.02.20 | ₩191,723 | ₩194,868 | ₩188,645 | ₩191,161 | -0.29% | 181.6만 |
|---|
| 2026.02.19 | ₩190,585 | ₩192,058 | ₩187,373 | ₩191,736 | +0.60% | 58.7만 |
|---|
| 2026.02.18 | ₩183,358 | ₩190,973 | ₩182,368 | ₩190,037 | +3.64% | 79.4만 |
|---|
| 2026.02.17 | ₩180,588 | ₩184,777 | ₩179,383 | ₩184,362 | +2.09% | 55만 |
|---|
| 2026.02.13 | ₩183,385 | ₩184,723 | ₩179,343 | ₩179,771 | -1.97% | 73.8만 |
|---|
| 2026.02.12 | ₩187,132 | ₩191,388 | ₩182,408 | ₩183,264 | -2.07% | 54.7만 |
|---|
| 2026.02.11 | ₩191,536 | ₩192,727 | ₩185,151 | ₩187,306 | -2.21% | 55.8만 |
|---|
| 2026.02.10 | ₩189,715 | ₩195,256 | ₩186,169 | ₩191,402 | +0.89% | 80.5만 |
|---|
| 2026.02.09 | ₩184,496 | ₩189,889 | ₩182,006 | ₩188,872 | +2.37% | 73.4만 |
|---|
| 2026.02.06 | ₩182,461 | ₩187,333 | ₩182,461 | ₩185,553 | +1.69% | 129.8만 |
|---|
| 2026.02.05 | ₩181,230 | ₩183,131 | ₩175,662 | ₩182,836 | +0.89% | 115.8만 |
|---|
| 2026.02.04 | ₩172,651 | ₩182,020 | ₩171,995 | ₩181,739 | +5.26% | 89.4만 |
|---|
| 2026.02.03 | ₩173,989 | ₩177,456 | ₩168,850 | ₩171,781 | -1.27% | 86.8만 |
|---|
| 2026.02.02 | ₩178,098 | ₩178,540 | ₩174,230 | ₩174,659 | -1.93% | 70.5만 |
|---|
| 2026.01.30 | ₩176,412 | ₩178,259 | ₩174,672 | ₩178,098 | +0.96% | 68.2만 |
|---|
| 2026.01.29 | ₩178,446 | ₩179,999 | ₩174,552 | ₩175,957 | -1.40% | 78.9만 |
|---|
| 2026.01.28 | ₩178,005 | ₩181,792 | ₩177,081 | ₩177,964 | -0.02% | 81.5만 |
|---|
| 2026.01.27 | ₩183,760 | ₩183,773 | ₩177,857 | ₩178,674 | -2.77% | 82.1만 |
|---|
| 2026.01.26 | ₩184,696 | ₩186,570 | ₩182,301 | ₩183,840 | -0.46% | 62.3만 |
|---|
| 2026.01.23 | ₩188,832 | ₩190,037 | ₩184,174 | ₩184,978 | -2.04% | 53.8만 |
|---|
| 2026.01.22 | ₩188,029 | ₩191,388 | ₩187,587 | ₩189,608 | +0.84% | 64.6만 |
|---|
| 2026.01.21 | ₩189,528 | ₩193,985 | ₩185,031 | ₩187,172 | -1.24% | 79.3만 |
|---|
| 2026.01.20 | ₩187,748 | ₩188,725 | ₩183,653 | ₩188,176 | +0.23% | 95.1만 |
|---|
| 2026.01.16 | ₩184,696 | ₩189,715 | ₩183,278 | ₩189,448 | +2.57% | 72.2만 |
|---|
| 2026.01.15 | ₩185,366 | ₩194,052 | ₩182,756 | ₩186,262 | +0.48% | 149.9만 |
|---|
| 2026.01.14 | ₩188,203 | ₩192,740 | ₩185,914 | ₩190,866 | +1.42% | 69.4만 |
|---|
| 2026.01.13 | ₩193,021 | ₩197,411 | ₩188,431 | ₩189,515 | -1.82% | 90만 |
|---|
| 2026.01.12 | ₩183,345 | ₩189,046 | ₩181,645 | ₩188,712 | +2.93% | 103.2만 |
|---|
| 2026.01.09 | ₩184,496 | ₩186,463 | ₩182,421 | ₩184,415 | -0.04% | 77.2만 |
|---|
| 2026.01.08 | ₩178,540 | ₩186,169 | ₩178,540 | ₩183,880 | +2.99% | 87.6만 |
|---|
| 2026.01.07 | ₩182,140 | ₩183,331 | ₩177,483 | ₩179,811 | -1.28% | 90.4만 |
|---|
| 2026.01.06 | ₩178,312 | ₩183,733 | ₩178,312 | ₩182,836 | +2.54% | 95.5만 |
|---|
| 2026.01.05 | ₩178,460 | ₩181,136 | ₩177,362 | ₩179,811 | +0.76% | 120.6만 |
|---|
| 2026.01.02 | ₩177,563 | ₩181,953 | ₩173,200 | ₩179,289 | +0.97% | 117.1만 |
|---|
| 2025.12.31 | ₩178,915 | ₩180,668 | ₩177,456 | ₩177,737 | -0.66% | 76.9만 |
|---|
| 2025.12.30 | ₩181,016 | ₩183,331 | ₩178,138 | ₩178,286 | -1.51% | 218.1만 |
|---|
| 2025.12.29 | ₩187,949 | ₩188,605 | ₩181,980 | ₩183,412 | -2.41% | 113만 |
|---|
| 2025.12.26 | ₩186,972 | ₩187,801 | ₩183,934 | ₩187,708 | +0.39% | 115.4만 |
|---|
| 2025.12.24 | ₩190,987 | ₩191,696 | ₩186,450 | ₩186,918 | -2.13% | 62.3만 |
|---|
| 2025.12.23 | ₩195,417 | ₩196,889 | ₩190,063 | ₩190,666 | -2.43% | 111.1만 |
|---|
| 2025.12.22 | ₩204,759 | ₩206,780 | ₩196,755 | ₩197,317 | -3.63% | 112.5만 |
|---|
| 2025.12.19 | ₩205,910 | ₩207,436 | ₩202,162 | ₩205,481 | -0.21% | 145.8만 |
|---|
| 2025.12.18 | ₩210,286 | ₩210,875 | ₩202,765 | ₩206,485 | -1.81% | 78.6만 |
|---|
| 2025.12.17 | ₩211,732 | ₩213,940 | ₩206,137 | ₩209,376 | -1.11% | 88.9만 |
|---|
| 2025.12.16 | ₩213,806 | ₩214,355 | ₩208,051 | ₩211,651 | -1.01% | 115만 |
|---|
| 2025.12.15 | ₩217,487 | ₩218,611 | ₩208,346 | ₩214,127 | -1.54% | 108.5만 |
|---|
| 2025.12.12 | ₩208,787 | ₩217,326 | ₩207,676 | ₩216,496 | +3.69% | 153.8만 |
|---|
| 2025.12.11 | ₩200,824 | ₩210,380 | ₩195,363 | ₩207,195 | +3.17% | 259.2만 |
|---|
| 2025.12.10 | ₩194,882 | ₩194,882 | ₩187,373 | ₩189,528 | -2.75% | 126.3만 |
|---|
| 2025.12.09 | ₩192,017 | ₩196,621 | ₩190,907 | ₩194,681 | +1.39% | 118.2만 |
|---|
| 2025.12.08 | ₩192,927 | ₩195,136 | ₩191,295 | ₩192,646 | -0.15% | 125.3만 |
|---|
| 2025.12.05 | ₩189,140 | ₩195,229 | ₩189,046 | ₩193,209 | +2.15% | 67.9만 |
|---|
| 2025.12.04 | ₩188,270 | ₩190,050 | ₩187,627 | ₩189,314 | +0.55% | 43.1만 |
|---|
| 2025.12.03 | ₩186,302 | ₩189,381 | ₩185,352 | ₩188,765 | +1.32% | 68.4만 |
|---|
| 2025.12.02 | ₩186,155 | ₩186,918 | ₩184,362 | ₩185,861 | -0.16% | 65.7만 |
|---|
| 2025.12.01 | ₩186,021 | ₩188,190 | ₩185,366 | ₩185,687 | -0.18% | 63.8만 |
|---|
| 2025.11.28 | ₩187,132 | ₩188,966 | ₩185,794 | ₩187,654 | +0.28% | 27.5만 |
|---|
| 2025.11.26 | ₩186,811 | ₩190,612 | ₩185,553 | ₩186,289 | -0.28% | 52.9만 |
|---|
| 2025.11.25 | ₩182,087 | ₩187,788 | ₩180,387 | ₩187,641 | +3.05% | 104.3만 |
|---|
| 2025.11.24 | ₩183,666 | ₩183,666 | ₩177,549 | ₩180,695 | -1.62% | 125.5만 |
|---|
| 2025.11.21 | ₩183,907 | ₩193,008 | ₩182,140 | ₩183,559 | -0.19% | 114.6만 |
|---|
| 2025.11.20 | ₩187,868 | ₩189,849 | ₩183,505 | ₩183,773 | -2.18% | 82.1만 |
|---|
| 2025.11.19 | ₩189,260 | ₩194,400 | ₩187,266 | ₩187,306 | -1.03% | 56.9만 |
|---|
| 2025.11.18 | ₩186,717 | ₩189,381 | ₩185,981 | ₩188,591 | +1.00% | 82.7만 |
|---|
| 2025.11.17 | ₩195,470 | ₩195,751 | ₩186,824 | ₩187,172 | -4.25% | 94.6만 |
|---|
| 2025.11.14 | ₩196,742 | ₩200,757 | ₩195,323 | ₩195,658 | -0.55% | 50.4만 |
|---|
| 2025.11.13 | ₩201,266 | ₩203,139 | ₩197,424 | ₩197,585 | -1.83% | 45.2만 |
|---|
| 2025.11.12 | ₩200,744 | ₩203,233 | ₩198,964 | ₩202,002 | +0.63% | 48만 |
|---|
| 2025.11.11 | ₩196,033 | ₩202,162 | ₩194,708 | ₩201,065 | +2.57% | 50.5만 |
|---|
| 2025.11.10 | ₩198,549 | ₩198,549 | ₩193,275 | ₩195,591 | -1.49% | 50.4만 |
|---|
| 2025.11.07 | ₩192,191 | ₩198,616 | ₩192,191 | ₩197,451 | +2.74% | 57.2만 |
|---|
| 2025.11.06 | ₩194,065 | ₩194,868 | ₩188,444 | ₩193,075 | -0.51% | 92.5만 |
|---|
| 2025.11.05 | ₩190,652 | ₩196,220 | ₩190,358 | ₩194,667 | +2.11% | 54.1만 |
|---|
| 2025.11.04 | ₩197,799 | ₩198,763 | ₩189,555 | ₩189,930 | -3.98% | 79.5만 |
|---|
| 2025.11.03 | ₩196,488 | ₩200,409 | ₩194,748 | ₩199,887 | +1.73% | 62.6만 |
|---|
| 2025.10.31 | ₩194,440 | ₩200,543 | ₩191,388 | ₩198,522 | +2.10% | 72.8만 |
|---|
| 2025.10.30 | ₩196,889 | ₩198,937 | ₩193,329 | ₩194,426 | -1.25% | 65.7만 |
|---|
| 2025.10.29 | ₩202,256 | ₩205,040 | ₩198,241 | ₩198,482 | -1.87% | 78.8만 |
|---|
| 2025.10.28 | ₩210,594 | ₩210,594 | ₩203,568 | ₩204,170 | -3.05% | 50.8만 |
|---|
| 2025.10.27 | ₩205,455 | ₩211,705 | ₩204,290 | ₩211,330 | +2.86% | 68.3만 |
|---|
| 2025.10.24 | ₩205,548 | ₩206,632 | ₩204,183 | ₩204,304 | -0.61% | 34.6만 |
|---|
| 2025.10.23 | ₩200,784 | ₩204,839 | ₩199,726 | ₩204,612 | +1.91% | 53.4만 |
|---|
| 2025.10.22 | ₩203,220 | ₩204,571 | ₩198,763 | ₩200,101 | -1.53% | 51.7만 |
|---|
| 2025.10.21 | ₩201,667 | ₩204,237 | ₩201,092 | ₩203,461 | +0.89% | 42.9만 |
|---|
| 2025.10.20 | ₩203,983 | ₩206,539 | ₩200,262 | ₩202,510 | -0.72% | 65.7만 |
|---|
| 2025.10.17 | ₩200,235 | ₩202,858 | ₩199,673 | ₩200,195 | -0.02% | 79.2만 |
|---|
| 2025.10.16 | ₩195,939 | ₩201,547 | ₩194,895 | ₩200,208 | +2.18% | 90.9만 |
|---|
| 2025.10.15 | ₩206,057 | ₩207,449 | ₩193,677 | ₩197,130 | -4.33% | 103.1만 |
|---|
| 2025.10.14 | ₩200,971 | ₩206,726 | ₩200,944 | ₩206,485 | +2.74% | 56.2만 |
|---|
| 2025.10.13 | ₩198,388 | ₩206,191 | ₩198,388 | ₩203,969 | +2.81% | 69.6만 |
|---|
| 2025.10.10 | ₩201,761 | ₩204,237 | ₩198,977 | ₩199,111 | -1.31% | 67.8만 |
|---|