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 | ₩195,953 | ₩197,827 | ₩194,440 | ₩195,511 | -0.23% | 72만 |
| 2026.10.08 | ₩191,307 | ₩196,850 | ₩188,455 | ₩195,591 | +2.24% | 95만 |
| 2026.10.07 | ₩193,462 | ₩195,899 | ₩192,298 | ₩193,690 | +0.12% | 63.3만 |
| 2026.10.06 | ₩186,996 | ₩197,305 | ₩186,996 | ₩194,400 | +3.96% | 66.1만 |
| 2026.10.05 | ₩188,857 | ₩189,272 | ₩184,706 | ₩186,500 | -1.25% | 82.4만 |
| 2026.10.02 | ₩187,438 | ₩191,468 | ₩185,871 | ₩188,991 | +0.83% | 84.6만 |
| 2026.10.01 | ₩185,443 | ₩186,889 | ₩183,033 | ₩186,085 | +0.35% | 71.5만 |
| 2026.09.30 | ₩193,114 | ₩193,114 | ₩182,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,662 |
| -4.89% |
| 133.3만 |
| 2026.09.29 | ₩185,322 | ₩190,249 | ₩177,517 | ₩189,165 | +2.07% | 228.6만 |
|---|
| 2026.09.28 | ₩181,855 | ₩185,885 | ₩180,743 | ₩184,880 | +1.66% | 163.2만 |
|---|
| 2026.09.25 | ₩185,644 | ₩186,768 | ₩180,998 | ₩182,230 | -1.84% | 137만 |
|---|
| 2026.09.24 | ₩187,987 | ₩189,432 | ₩184,251 | ₩184,519 | -1.84% | 112.5만 |
|---|
| 2026.09.23 | ₩186,326 | ₩189,446 | ₩184,439 | ₩187,505 | +0.63% | 96.7만 |
|---|
| 2026.09.22 | ₩189,446 | ₩191,079 | ₩185,309 | ₩186,072 | -1.78% | 93.1만 |
|---|
| 2026.09.21 | ₩185,858 | ₩190,584 | ₩185,858 | ₩188,013 | +1.16% | 90.8만 |
|---|
| 2026.09.18 | ₩184,921 | ₩188,094 | ₩183,421 | ₩187,170 | +1.22% | 169.8만 |
|---|
| 2026.09.17 | ₩191,267 | ₩191,267 | ₩184,439 | ₩184,439 | -3.57% | 97.8만 |
|---|
| 2026.09.16 | ₩185,269 | ₩190,196 | ₩184,974 | ₩187,598 | +1.26% | 83.6만 |
|---|
| 2026.09.15 | ₩187,505 | ₩188,830 | ₩184,278 | ₩184,854 | -1.41% | 60.1만 |
|---|
| 2026.09.14 | ₩187,625 | ₩188,857 | ₩181,600 | ₩188,120 | +0.26% | 104.4만 |
|---|
| 2026.09.11 | ₩179,405 | ₩189,205 | ₩179,405 | ₩187,558 | +4.54% | 163.1만 |
|---|
| 2026.09.10 | ₩173,741 | ₩180,435 | ₩172,724 | ₩178,508 | +2.74% | 93.3만 |
|---|
| 2026.09.09 | ₩177,905 | ₩177,959 | ₩173,085 | ₩174,491 | -1.92% | 67.3만 |
|---|
| 2026.09.08 | ₩181,681 | ₩183,957 | ₩177,062 | ₩178,052 | -2.00% | 79.8만 |
|---|
| 2026.09.04 | ₩182,015 | ₩182,832 | ₩180,342 | ₩180,690 | -0.73% | 44.3만 |
|---|
| 2026.09.03 | ₩182,872 | ₩184,653 | ₩179,324 | ₩182,163 | -0.39% | 57.6만 |
|---|
| 2026.09.02 | ₩178,454 | ₩184,358 | ₩177,744 | ₩182,484 | +2.26% | 50만 |
|---|
| 2026.09.01 | ₩182,109 | ₩184,184 | ₩176,392 | ₩177,249 | -2.67% | 72.5만 |
|---|
| 2026.08.31 | ₩188,335 | ₩190,115 | ₩182,792 | ₩183,301 | -2.67% | 61.5만 |
|---|
| 2026.08.28 | ₩194,815 | ₩194,855 | ₩190,008 | ₩190,022 | -2.46% | 48.2만 |
|---|
| 2026.08.27 | ₩196,368 | ₩197,934 | ₩193,047 | ₩193,610 | -1.40% | 53.2만 |
|---|
| 2026.08.26 | ₩197,225 | ₩200,023 | ₩195,364 | ₩199,112 | +0.96% | 45.9만 |
|---|
| 2026.08.25 | ₩199,675 | ₩201,857 | ₩196,689 | ₩197,934 | -0.87% | 38.7만 |
|---|
| 2026.08.24 | ₩204,963 | ₩206,543 | ₩200,826 | ₩200,826 | -2.02% | 51.4만 |
|---|
| 2026.08.21 | ₩204,133 | ₩206,958 | ₩202,834 | ₩204,588 | +0.22% | 61.9만 |
|---|
| 2026.08.20 | ₩204,829 | ₩206,168 | ₩200,746 | ₩201,121 | -1.81% | 43.6만 |
|---|
| 2026.08.19 | ₩200,826 | ₩206,034 | ₩200,491 | ₩204,909 | +2.03% | 44.9만 |
|---|
| 2026.08.18 | ₩197,961 | ₩201,656 | ₩196,809 | ₩200,531 | +1.30% | 77.6만 |
|---|
| 2026.08.17 | ₩195,979 | ₩198,349 | ₩191,481 | ₩196,274 | +0.15% | 55.5만 |
|---|
| 2026.08.14 | ₩195,042 | ₩199,554 | ₩194,346 | ₩198,550 | +1.80% | 37.2만 |
|---|
| 2026.08.13 | ₩187,531 | ₩197,974 | ₩187,531 | ₩194,694 | +3.82% | 67.7만 |
|---|
| 2026.08.12 | ₩197,479 | ₩199,059 | ₩195,805 | ₩198,630 | +0.58% | 33만 |
|---|
| 2026.08.11 | ₩195,069 | ₩199,594 | ₩195,069 | ₩197,693 | +1.35% | 49.8만 |
|---|
| 2026.08.10 | ₩197,854 | ₩198,818 | ₩195,203 | ₩195,819 | -1.03% | 42.8만 |
|---|
| 2026.08.07 | ₩196,984 | ₩200,090 | ₩196,809 | ₩199,260 | +1.16% | 26.9만 |
|---|
| 2026.08.06 | ₩202,888 | ₩203,437 | ₩194,801 | ₩196,421 | -3.19% | 46.4만 |
|---|
| 2026.08.05 | ₩200,585 | ₩202,955 | ₩199,166 | ₩202,513 | +0.96% | 26.7만 |
|---|
| 2026.08.04 | ₩198,349 | ₩201,495 | ₩197,854 | ₩200,277 | +0.97% | 57.1만 |
|---|
| 2026.08.03 | ₩202,245 | ₩205,673 | ₩199,246 | ₩199,795 | -1.21% | 47.1만 |
|---|
| 2026.07.31 | ₩204,575 | ₩204,575 | ₩199,634 | ₩199,996 | -2.24% | 50만 |
|---|
| 2026.07.30 | ₩210,653 | ₩211,778 | ₩202,553 | ₩204,602 | -2.87% | 84.2만 |
|---|
| 2026.07.29 | ₩209,234 | ₩214,870 | ₩209,221 | ₩214,228 | +2.39% | 67.4만 |
|---|
| 2026.07.28 | ₩200,665 | ₩210,479 | ₩198,537 | ₩210,305 | +4.80% | 141.4만 |
|---|
| 2026.07.27 | ₩197,131 | ₩203,303 | ₩196,475 | ₩198,523 | +0.71% | 90.6만 |
|---|
| 2026.07.24 | ₩193,918 | ₩199,393 | ₩193,128 | ₩195,096 | +0.61% | 101.3만 |
|---|
| 2026.07.23 | ₩192,110 | ₩193,248 | ₩189,352 | ₩192,873 | +0.40% | 52.2만 |
|---|
| 2026.07.22 | ₩198,148 | ₩198,684 | ₩193,154 | ₩194,038 | -2.07% | 51.9만 |
|---|
| 2026.07.21 | ₩194,025 | ₩199,045 | ₩192,070 | ₩197,358 | +1.72% | 60.8만 |
|---|
| 2026.07.20 | ₩199,420 | ₩199,487 | ₩194,319 | ₩195,578 | -1.93% | 63.7만 |
|---|
| 2026.07.17 | ₩200,839 | ₩204,829 | ₩197,466 | ₩197,961 | -1.43% | 55.9만 |
|---|
| 2026.07.16 | ₩200,304 | ₩203,182 | ₩198,148 | ₩199,661 | -0.32% | 100.6만 |
|---|
| 2026.07.15 | ₩198,818 | ₩202,031 | ₩196,823 | ₩198,188 | -0.32% | 55.1만 |
|---|
| 2026.07.14 | ₩202,580 | ₩203,597 | ₩191,468 | ₩197,666 | -2.43% | 83.2만 |
|---|
| 2026.07.13 | ₩202,995 | ₩206,181 | ₩200,237 | ₩202,794 | -0.10% | 63.2만 |
|---|
| 2026.07.10 | ₩198,148 | ₩206,851 | ₩196,930 | ₩201,013 | +1.45% | 115.4만 |
|---|
| 2026.07.09 | ₩190,745 | ₩197,907 | ₩190,115 | ₩197,466 | +3.52% | 56만 |
|---|
| 2026.07.08 | ₩189,955 | ₩193,610 | ₩187,558 | ₩192,298 | +1.23% | 113.1만 |
|---|
| 2026.07.07 | ₩190,785 | ₩194,801 | ₩190,785 | ₩191,668 | +0.46% | 63.5만 |
|---|
| 2026.07.06 | ₩187,665 | ₩190,530 | ₩185,162 | ₩190,276 | +1.39% | 67.8만 |
|---|
| 2026.07.02 | ₩183,193 | ₩188,495 | ₩182,537 | ₩188,348 | +2.81% | 59.8만 |
|---|
| 2026.07.01 | ₩182,082 | ₩185,724 | ₩179,980 | ₩182,551 | +0.26% | 50.2만 |
|---|
| 2026.06.30 | ₩179,284 | ₩182,966 | ₩175,763 | ₩182,283 | +1.67% | 61.1만 |
|---|
| 2026.06.29 | ₩184,827 | ₩185,684 | ₩179,793 | ₩181,011 | -2.06% | 69.7만 |
|---|
| 2026.06.26 | ₩177,276 | ₩187,063 | ₩176,178 | ₩184,680 | +4.18% | 72.5만 |
|---|
| 2026.06.25 | ₩189,687 | ₩189,874 | ₩176,727 | ₩178,521 | -5.89% | 104.8만 |
|---|
| 2026.06.24 | ₩191,454 | ₩196,555 | ₩191,293 | ₩193,114 | +0.87% | 88.1만 |
|---|
| 2026.06.23 | ₩189,017 | ₩192,124 | ₩187,518 | ₩190,637 | +0.86% | 63.1만 |
|---|
| 2026.06.22 | ₩192,124 | ₩196,676 | ₩189,446 | ₩189,673 | -1.28% | 91.2만 |
|---|
| 2026.06.18 | ₩175,642 | ₩198,282 | ₩175,401 | ₩193,837 | +10.36% | 251.8만 |
|---|
| 2026.06.17 | ₩181,252 | ₩183,434 | ₩173,741 | ₩173,955 | -4.03% | 92.3만 |
|---|
| 2026.06.16 | ₩180,114 | ₩184,010 | ₩179,887 | ₩182,993 | +1.60% | 80.3만 |
|---|
| 2026.06.15 | ₩178,722 | ₩182,390 | ₩178,682 | ₩179,940 | +0.68% | 44.8만 |
|---|
| 2026.06.12 | ₩182,752 | ₩184,211 | ₩178,347 | ₩178,481 | -2.34% | 61.4만 |
|---|
| 2026.06.11 | ₩182,604 | ₩185,951 | ₩179,030 | ₩182,537 | -0.04% | 79.9만 |
|---|
| 2026.06.10 | ₩176,312 | ₩183,247 | ₩174,638 | ₩181,935 | +3.19% | 110.2만 |
|---|
| 2026.06.09 | ₩175,816 | ₩180,650 | ₩168,306 | ₩175,736 | -0.05% | 237.2만 |
|---|
| 2026.06.08 | ₩181,105 | ₩186,768 | ₩180,864 | ₩183,702 | +1.43% | 146.5만 |
|---|
| 2026.06.05 | ₩180,917 | ₩184,586 | ₩179,699 | ₩181,239 | +0.18% | 80.2만 |
|---|
| 2026.06.04 | ₩182,082 | ₩183,595 | ₩178,682 | ₩179,940 | -1.18% | 53.8만 |
|---|
| 2026.06.03 | ₩179,458 | ₩184,278 | ₩178,066 | ₩179,244 | -0.12% | 49.7만 |
|---|
| 2026.06.02 | ₩176,861 | ₩183,970 | ₩175,227 | ₩181,614 | +2.69% | 52.1만 |
|---|
| 2026.06.01 | ₩179,231 | ₩182,645 | ₩177,744 | ₩178,842 | -0.22% | 77.1만 |
|---|
| 2026.05.29 | ₩179,405 | ₩183,368 | ₩177,785 | ₩178,869 | -0.30% | 88만 |
|---|
| 2026.05.28 | ₩174,598 | ₩179,820 | ₩173,058 | ₩179,431 | +2.77% | 63.9만 |
|---|
| 2026.05.27 | ₩170,635 | ₩176,191 | ₩169,979 | ₩175,656 | +2.94% | 88.2만 |
|---|
| 2026.05.26 | ₩170,756 | ₩171,760 | ₩168,734 | ₩169,591 | -0.68% | 73.2만 |
|---|
| 2026.05.22 | ₩169,403 | ₩173,822 | ₩169,336 | ₩170,863 | +0.86% | 57.4만 |
|---|
| 2026.05.21 | ₩167,020 | ₩171,398 | ₩164,436 | ₩169,872 | +1.71% | 43만 |
|---|
| 2026.05.20 | ₩165,588 | ₩169,403 | ₩162,897 | ₩169,377 | +2.29% | 52.6만 |
|---|
| 2026.05.19 | ₩166,150 | ₩167,663 | ₩163,097 | ₩165,494 | -0.39% | 43.9만 |
|---|
| 2026.05.18 | ₩163,124 | ₩166,779 | ₩162,669 | ₩165,641 | +1.54% | 63만 |
|---|
| 2026.05.15 | ₩162,937 | ₩164,195 | ₩160,728 | ₩162,749 | -0.12% | 57만 |
|---|
| 2026.05.14 | ₩162,281 | ₩164,503 | ₩161,049 | ₩162,575 | +0.18% | 59.3만 |
|---|
| 2026.05.13 | ₩165,039 | ₩167,502 | ₩160,527 | ₩161,170 | -2.34% | 108.4만 |
|---|
| 2026.05.12 | ₩166,753 | ₩167,596 | ₩164,249 | ₩166,217 | -0.32% | 59.2만 |
|---|
| 2026.05.11 | ₩167,355 | ₩169,671 | ₩164,262 | ₩165,615 | -1.04% | 80.8만 |
|---|
| 2026.05.08 | ₩168,279 | ₩170,180 | ₩165,896 | ₩167,917 | -0.21% | 82.8만 |
|---|
| 2026.05.07 | ₩168,346 | ₩170,046 | ₩166,967 | ₩167,703 | -0.38% | 61.3만 |
|---|
| 2026.05.06 | ₩166,096 | ₩170,300 | ₩165,936 | ₩169,122 | +1.82% | 60.3만 |
|---|
| 2026.05.05 | ₩165,762 | ₩166,967 | ₩163,071 | ₩164,543 | -0.73% | 50.1만 |
|---|
| 2026.05.04 | ₩166,886 | ₩167,020 | ₩161,678 | ₩165,079 | -1.08% | 61.8만 |
|---|
| 2026.05.01 | ₩170,367 | ₩171,867 | ₩167,810 | ₩168,506 | -1.09% | 67.1만 |
|---|
| 2026.04.30 | ₩161,906 | ₩170,930 | ₩161,906 | ₩170,274 | +5.17% | 87.6만 |
|---|
| 2026.04.29 | ₩168,855 | ₩169,042 | ₩161,129 | ₩163,553 | -3.14% | 104.1만 |
|---|
| 2026.04.28 | ₩162,816 | ₩169,711 | ₩161,076 | ₩169,564 | +4.14% | 104.7만 |
|---|
| 2026.04.27 | ₩159,617 | ₩164,209 | ₩158,666 | ₩161,344 | +1.08% | 102.3만 |
|---|
| 2026.04.24 | ₩164,008 | ₩165,454 | ₩159,215 | ₩159,349 | -2.84% | 128.1만 |
|---|
| 2026.04.23 | ₩171,050 | ₩173,085 | ₩162,897 | ₩165,440 | -3.28% | 148.6만 |
|---|
| 2026.04.22 | ₩178,735 | ₩182,457 | ₩173,299 | ₩174,237 | -2.52% | 64.3만 |
|---|
| 2026.04.21 | ₩178,186 | ₩180,958 | ₩175,495 | ₩177,637 | -0.31% | 78.5만 |
|---|
| 2026.04.20 | ₩177,021 | ₩179,632 | ₩174,678 | ₩178,133 | +0.63% | 199.1만 |
|---|
| 2026.04.17 | ₩172,202 | ₩179,472 | ₩171,425 | ₩178,360 | +3.58% | 56.8만 |
|---|
| 2026.04.16 | ₩171,519 | ₩174,504 | ₩170,729 | ₩173,125 | +0.94% | 46.7만 |
|---|
| 2026.04.15 | ₩173,259 | ₩173,969 | ₩169,176 | ₩171,679 | -0.91% | 65.9만 |
|---|
| 2026.04.14 | ₩174,049 | ₩175,629 | ₩168,533 | ₩172,871 | -0.68% | 86.1만 |
|---|
| 2026.04.13 | ₩170,675 | ₩174,799 | ₩169,310 | ₩174,290 | +2.12% | 57.2만 |
|---|
| 2026.04.10 | ₩173,474 | ₩174,049 | ₩170,474 | ₩171,197 | -1.31% | 53.6만 |
|---|
| 2026.04.09 | ₩174,076 | ₩177,611 | ₩171,613 | ₩173,474 | -0.35% | 61.4만 |
|---|
| 2026.04.08 | ₩178,066 | ₩180,141 | ₩173,313 | ₩173,380 | -2.63% | 83.5만 |
|---|
| 2026.04.07 | ₩172,657 | ₩175,093 | ₩170,167 | ₩173,661 | +0.58% | 52.8만 |
|---|
| 2026.04.06 | ₩174,612 | ₩175,535 | ₩171,813 | ₩173,554 | -0.61% | 40.6만 |
|---|
| 2026.04.02 | ₩171,519 | ₩176,165 | ₩167,904 | ₩175,562 | +2.36% | 55.3만 |
|---|
| 2026.04.01 | ₩171,947 | ₩173,192 | ₩168,439 | ₩171,626 | -0.19% | 66.8만 |
|---|
| 2026.03.31 | ₩170,167 | ₩175,575 | ₩167,435 | ₩171,800 | +0.96% | 62.8만 |
|---|
| 2026.03.30 | ₩169,818 | ₩170,541 | ₩165,775 | ₩166,056 | -2.22% | 94.8만 |
|---|
| 2026.03.27 | ₩173,634 | ₩174,049 | ₩167,556 | ₩169,350 | -2.47% | 98만 |
|---|
| 2026.03.26 | ₩173,380 | ₩178,990 | ₩173,219 | ₩174,223 | +0.49% | 60.7만 |
|---|
| 2026.03.25 | ₩174,317 | ₩177,088 | ₩172,804 | ₩176,807 | +1.43% | 64.5만 |
|---|
| 2026.03.24 | ₩172,710 | ₩174,330 | ₩170,916 | ₩174,063 | +0.78% | 109.3만 |
|---|
| 2026.03.23 | ₩180,810 | ₩182,993 | ₩174,049 | ₩174,210 | -3.65% | 105.7만 |
|---|
| 2026.03.20 | ₩181,908 | ₩182,645 | ₩175,683 | ₩175,683 | -3.42% | 187.8만 |
|---|
| 2026.03.19 | ₩181,654 | ₩184,318 | ₩178,668 | ₩181,721 | +0.04% | 90.6만 |
|---|
| 2026.03.18 | ₩191,360 | ₩193,690 | ₩182,109 | ₩182,243 | -4.76% | 117.1만 |
|---|
| 2026.03.17 | ₩185,496 | ₩193,409 | ₩184,224 | ₩193,315 | +4.22% | 144.6만 |
|---|
| 2026.03.16 | ₩177,718 | ₩179,846 | ₩174,839 | ₩177,316 | -0.23% | 115.1만 |
|---|
| 2026.03.13 | ₩183,354 | ₩184,211 | ₩175,509 | ₩176,379 | -3.80% | 74.3만 |
|---|
| 2026.03.12 | ₩184,358 | ₩188,616 | ₩179,833 | ₩181,158 | -1.74% | 93.1만 |
|---|
| 2026.03.11 | ₩180,971 | ₩187,772 | ₩179,913 | ₩185,470 | +2.49% | 125.1만 |
|---|
| 2026.03.10 | ₩174,049 | ₩185,336 | ₩173,420 | ₩180,998 | +3.99% | 242.7만 |
|---|
| 2026.03.09 | ₩182,912 | ₩183,783 | ₩177,544 | ₩179,324 | -1.96% | 149만 |
|---|
| 2026.03.06 | ₩184,385 | ₩186,447 | ₩180,837 | ₩185,777 | +0.76% | 98만 |
|---|
| 2026.03.05 | ₩182,283 | ₩187,973 | ₩182,096 | ₩187,772 | +3.01% | 52.9만 |
|---|
| 2026.03.04 | ₩185,416 | ₩186,353 | ₩180,302 | ₩182,551 | -1.55% | 50.3만 |
|---|
| 2026.03.03 | ₩176,928 | ₩187,023 | ₩174,384 | ₩184,867 | +4.49% | 70만 |
|---|
| 2026.03.02 | ₩177,905 | ₩181,346 | ₩176,432 | ₩180,636 | +1.54% | 54.9만 |
|---|
| 2026.02.27 | ₩184,104 | ₩185,362 | ₩176,727 | ₩181,828 | -1.24% | 92.2만 |
|---|
| 2026.02.26 | ₩185,416 | ₩187,946 | ₩182,270 | ₩187,786 | +1.28% | 78.9만 |
|---|
| 2026.02.25 | ₩189,633 | ₩190,838 | ₩183,756 | ₩183,850 | -3.05% | 70.6만 |
|---|
| 2026.02.24 | ₩188,254 | ₩191,722 | ₩187,438 | ₩189,901 | +0.87% | 77.4만 |
|---|
| 2026.02.23 | ₩188,281 | ₩190,115 | ₩181,359 | ₩188,080 | -0.11% | 77.2만 |
|---|
| 2026.02.20 | ₩191,789 | ₩194,935 | ₩188,709 | ₩191,227 | -0.29% | 181.6만 |
|---|
| 2026.02.19 | ₩190,651 | ₩192,124 | ₩187,438 | ₩191,802 | +0.60% | 58.7만 |
|---|
| 2026.02.18 | ₩183,421 | ₩191,039 | ₩182,430 | ₩190,102 | +3.64% | 79.4만 |
|---|
| 2026.02.17 | ₩180,650 | ₩184,840 | ₩179,445 | ₩184,425 | +2.09% | 55만 |
|---|
| 2026.02.13 | ₩183,448 | ₩184,787 | ₩179,405 | ₩179,833 | -1.97% | 73.8만 |
|---|
| 2026.02.12 | ₩187,197 | ₩191,454 | ₩182,470 | ₩183,327 | -2.07% | 54.7만 |
|---|
| 2026.02.11 | ₩191,601 | ₩192,793 | ₩185,215 | ₩187,371 | -2.21% | 55.8만 |
|---|
| 2026.02.10 | ₩189,781 | ₩195,323 | ₩186,233 | ₩191,468 | +0.89% | 80.5만 |
|---|
| 2026.02.09 | ₩184,559 | ₩189,955 | ₩182,069 | ₩188,937 | +2.37% | 73.4만 |
|---|
| 2026.02.06 | ₩182,524 | ₩187,397 | ₩182,524 | ₩185,617 | +1.69% | 129.8만 |
|---|
| 2026.02.05 | ₩181,292 | ₩183,193 | ₩175,723 | ₩182,899 | +0.89% | 115.8만 |
|---|
| 2026.02.04 | ₩172,710 | ₩182,082 | ₩172,054 | ₩181,801 | +5.26% | 89.4만 |
|---|
| 2026.02.03 | ₩174,049 | ₩177,517 | ₩168,908 | ₩171,840 | -1.27% | 86.8만 |
|---|
| 2026.02.02 | ₩178,159 | ₩178,601 | ₩174,290 | ₩174,719 | -1.93% | 70.5만 |
|---|
| 2026.01.30 | ₩176,472 | ₩178,320 | ₩174,732 | ₩178,159 | +0.96% | 68.2만 |
|---|
| 2026.01.29 | ₩178,508 | ₩180,061 | ₩174,612 | ₩176,017 | -1.40% | 78.9만 |
|---|
| 2026.01.28 | ₩178,066 | ₩181,855 | ₩177,142 | ₩178,026 | -0.02% | 81.5만 |
|---|
| 2026.01.27 | ₩183,823 | ₩183,836 | ₩177,918 | ₩178,735 | -2.77% | 82.1만 |
|---|
| 2026.01.26 | ₩184,760 | ₩186,634 | ₩182,363 | ₩183,903 | -0.46% | 62.3만 |
|---|
| 2026.01.23 | ₩188,897 | ₩190,102 | ₩184,238 | ₩185,041 | -2.04% | 53.8만 |
|---|
| 2026.01.22 | ₩188,094 | ₩191,454 | ₩187,652 | ₩189,673 | +0.84% | 64.6만 |
|---|
| 2026.01.21 | ₩189,593 | ₩194,051 | ₩185,095 | ₩187,237 | -1.24% | 79.3만 |
|---|
| 2026.01.20 | ₩187,812 | ₩188,790 | ₩183,716 | ₩188,241 | +0.23% | 95.1만 |
|---|
| 2026.01.16 | ₩184,760 | ₩189,781 | ₩183,341 | ₩189,513 | +2.57% | 72.2만 |
|---|
| 2026.01.15 | ₩185,429 | ₩194,118 | ₩182,819 | ₩186,326 | +0.48% | 149.9만 |
|---|
| 2026.01.14 | ₩188,268 | ₩192,806 | ₩185,978 | ₩190,932 | +1.42% | 69.4만 |
|---|
| 2026.01.13 | ₩193,088 | ₩197,479 | ₩188,495 | ₩189,580 | -1.82% | 90만 |
|---|
| 2026.01.12 | ₩183,408 | ₩189,111 | ₩181,707 | ₩188,776 | +2.93% | 103.2만 |
|---|
| 2026.01.09 | ₩184,559 | ₩186,527 | ₩182,484 | ₩184,479 | -0.04% | 77.2만 |
|---|
| 2026.01.08 | ₩178,601 | ₩186,233 | ₩178,601 | ₩183,943 | +2.99% | 87.6만 |
|---|
| 2026.01.07 | ₩182,203 | ₩183,394 | ₩177,544 | ₩179,873 | -1.28% | 90.4만 |
|---|
| 2026.01.06 | ₩178,374 | ₩183,796 | ₩178,374 | ₩182,899 | +2.54% | 95.5만 |
|---|
| 2026.01.05 | ₩178,521 | ₩181,199 | ₩177,423 | ₩179,873 | +0.76% | 120.6만 |
|---|
| 2026.01.02 | ₩177,624 | ₩182,015 | ₩173,259 | ₩179,351 | +0.97% | 117.1만 |
|---|
| 2025.12.31 | ₩178,976 | ₩180,730 | ₩177,517 | ₩177,798 | -0.66% | 76.9만 |
|---|
| 2025.12.30 | ₩181,078 | ₩183,394 | ₩178,200 | ₩178,347 | -1.51% | 218.1만 |
|---|
| 2025.12.29 | ₩188,013 | ₩188,669 | ₩182,042 | ₩183,475 | -2.41% | 113만 |
|---|
| 2025.12.26 | ₩187,036 | ₩187,866 | ₩183,997 | ₩187,772 | +0.39% | 115.4만 |
|---|
| 2025.12.24 | ₩191,052 | ₩191,762 | ₩186,514 | ₩186,982 | -2.13% | 62.3만 |
|---|
| 2025.12.23 | ₩195,484 | ₩196,957 | ₩190,129 | ₩190,731 | -2.43% | 111.1만 |
|---|
| 2025.12.22 | ₩204,829 | ₩206,851 | ₩196,823 | ₩197,385 | -3.63% | 112.5만 |
|---|
| 2025.12.19 | ₩205,981 | ₩207,507 | ₩202,232 | ₩205,552 | -0.21% | 145.8만 |
|---|
| 2025.12.18 | ₩210,359 | ₩210,948 | ₩202,834 | ₩206,556 | -1.81% | 78.6만 |
|---|
| 2025.12.17 | ₩211,804 | ₩214,014 | ₩206,208 | ₩209,448 | -1.11% | 88.9만 |
|---|
| 2025.12.16 | ₩213,880 | ₩214,429 | ₩208,123 | ₩211,724 | -1.01% | 115만 |
|---|
| 2025.12.15 | ₩217,562 | ₩218,686 | ₩208,417 | ₩214,201 | -1.54% | 108.5만 |
|---|
| 2025.12.12 | ₩208,859 | ₩217,401 | ₩207,748 | ₩216,571 | +3.69% | 153.8만 |
|---|
| 2025.12.11 | ₩200,893 | ₩210,452 | ₩195,430 | ₩207,266 | +3.17% | 259.2만 |
|---|
| 2025.12.10 | ₩194,948 | ₩194,948 | ₩187,438 | ₩189,593 | -2.75% | 126.3만 |
|---|
| 2025.12.09 | ₩192,083 | ₩196,689 | ₩190,972 | ₩194,748 | +1.39% | 118.2만 |
|---|
| 2025.12.08 | ₩192,994 | ₩195,203 | ₩191,360 | ₩192,713 | -0.15% | 125.3만 |
|---|
| 2025.12.05 | ₩189,205 | ₩195,297 | ₩189,111 | ₩193,275 | +2.15% | 67.9만 |
|---|
| 2025.12.04 | ₩188,335 | ₩190,115 | ₩187,692 | ₩189,379 | +0.55% | 43.1만 |
|---|
| 2025.12.03 | ₩186,367 | ₩189,446 | ₩185,416 | ₩188,830 | +1.32% | 68.4만 |
|---|
| 2025.12.02 | ₩186,219 | ₩186,982 | ₩184,425 | ₩185,925 | -0.16% | 65.7만 |
|---|
| 2025.12.01 | ₩186,085 | ₩188,254 | ₩185,429 | ₩185,751 | -0.18% | 63.8만 |
|---|
| 2025.11.28 | ₩187,197 | ₩189,031 | ₩185,858 | ₩187,719 | +0.28% | 27.5만 |
|---|
| 2025.11.26 | ₩186,875 | ₩190,678 | ₩185,617 | ₩186,353 | -0.28% | 52.9만 |
|---|
| 2025.11.25 | ₩182,149 | ₩187,853 | ₩180,449 | ₩187,705 | +3.05% | 104.3만 |
|---|
| 2025.11.24 | ₩183,729 | ₩183,729 | ₩177,611 | ₩180,757 | -1.62% | 125.5만 |
|---|
| 2025.11.21 | ₩183,970 | ₩193,074 | ₩182,203 | ₩183,622 | -0.19% | 114.6만 |
|---|
| 2025.11.20 | ₩187,933 | ₩189,914 | ₩183,568 | ₩183,836 | -2.18% | 82.1만 |
|---|
| 2025.11.19 | ₩189,325 | ₩194,467 | ₩187,330 | ₩187,371 | -1.03% | 56.9만 |
|---|
| 2025.11.18 | ₩186,782 | ₩189,446 | ₩186,045 | ₩188,656 | +1.00% | 82.7만 |
|---|
| 2025.11.17 | ₩195,538 | ₩195,819 | ₩186,889 | ₩187,237 | -4.25% | 94.6만 |
|---|
| 2025.11.14 | ₩196,809 | ₩200,826 | ₩195,390 | ₩195,725 | -0.55% | 50.4만 |
|---|
| 2025.11.13 | ₩201,335 | ₩203,209 | ₩197,492 | ₩197,653 | -1.83% | 45.2만 |
|---|
| 2025.11.12 | ₩200,813 | ₩203,303 | ₩199,032 | ₩202,071 | +0.63% | 48만 |
|---|
| 2025.11.11 | ₩196,100 | ₩202,232 | ₩194,774 | ₩201,134 | +2.57% | 50.5만 |
|---|
| 2025.11.10 | ₩198,617 | ₩198,617 | ₩193,342 | ₩195,658 | -1.49% | 50.4만 |
|---|
| 2025.11.07 | ₩192,257 | ₩198,684 | ₩192,257 | ₩197,519 | +2.74% | 57.2만 |
|---|
| 2025.11.06 | ₩194,132 | ₩194,935 | ₩188,509 | ₩193,141 | -0.51% | 92.5만 |
|---|
| 2025.11.05 | ₩190,718 | ₩196,287 | ₩190,423 | ₩194,734 | +2.11% | 54.1만 |
|---|
| 2025.11.04 | ₩197,867 | ₩198,831 | ₩189,620 | ₩189,995 | -3.98% | 79.5만 |
|---|
| 2025.11.03 | ₩196,555 | ₩200,478 | ₩194,815 | ₩199,956 | +1.73% | 62.6만 |
|---|
| 2025.10.31 | ₩194,507 | ₩200,612 | ₩191,454 | ₩198,590 | +2.10% | 72.8만 |
|---|
| 2025.10.30 | ₩196,957 | ₩199,005 | ₩193,395 | ₩194,493 | -1.25% | 65.7만 |
|---|
| 2025.10.29 | ₩202,325 | ₩205,110 | ₩198,309 | ₩198,550 | -1.87% | 78.8만 |
|---|
| 2025.10.28 | ₩210,666 | ₩210,666 | ₩203,638 | ₩204,240 | -3.05% | 50.8만 |
|---|
| 2025.10.27 | ₩205,525 | ₩211,778 | ₩204,361 | ₩211,403 | +2.86% | 68.3만 |
|---|
| 2025.10.24 | ₩205,619 | ₩206,704 | ₩204,253 | ₩204,374 | -0.61% | 34.6만 |
|---|
| 2025.10.23 | ₩200,853 | ₩204,909 | ₩199,795 | ₩204,682 | +1.91% | 53.4만 |
|---|
| 2025.10.22 | ₩203,289 | ₩204,642 | ₩198,831 | ₩200,170 | -1.53% | 51.7만 |
|---|
| 2025.10.21 | ₩201,736 | ₩204,307 | ₩201,161 | ₩203,530 | +0.89% | 42.9만 |
|---|
| 2025.10.20 | ₩204,053 | ₩206,610 | ₩200,331 | ₩202,580 | -0.72% | 65.7만 |
|---|
| 2025.10.17 | ₩200,304 | ₩202,928 | ₩199,742 | ₩200,264 | -0.02% | 79.2만 |
|---|
| 2025.10.16 | ₩196,006 | ₩201,616 | ₩194,962 | ₩200,277 | +2.18% | 90.9만 |
|---|
| 2025.10.15 | ₩206,128 | ₩207,520 | ₩193,744 | ₩197,198 | -4.33% | 103.1만 |
|---|
| 2025.10.14 | ₩201,040 | ₩206,797 | ₩201,013 | ₩206,556 | +2.74% | 56.2만 |
|---|
| 2025.10.13 | ₩198,456 | ₩206,262 | ₩198,456 | ₩204,039 | +2.81% | 69.6만 |
|---|
| 2025.10.10 | ₩201,830 | ₩204,307 | ₩199,045 | ₩199,179 | -1.31% | 67.8만 |
|---|