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 | ₩196,279 | ₩198,156 | ₩194,764 | ₩195,836 | -0.23% | 72만 |
| 2026.10.08 | ₩191,625 | ₩197,178 | ₩188,769 | ₩195,917 | +2.24% | 95만 |
| 2026.10.07 | ₩193,785 | ₩196,225 | ₩192,618 | ₩194,013 | +0.12% | 63.3만 |
| 2026.10.06 | ₩187,307 | ₩197,633 | ₩187,307 | ₩194,723 | +3.96% | 66.1만 |
| 2026.10.05 | ₩189,171 | ₩189,587 | ₩185,014 | ₩186,811 | -1.25% | 82.4만 |
| 2026.10.02 | ₩187,750 | ₩191,786 | ₩186,181 | ₩189,305 | +0.83% | 84.6만 |
| 2026.10.01 | ₩185,752 | ₩187,200 | ₩183,338 | ₩186,395 | +0.35% | 71.5만 |
| 2026.09.30 | ₩193,436 | ₩193,436 | ₩183,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,968 |
| -4.89% |
| 133.3만 |
| 2026.09.29 | ₩185,631 | ₩190,566 | ₩177,812 | ₩189,480 | +2.07% | 228.6만 |
|---|
| 2026.09.28 | ₩182,158 | ₩186,194 | ₩181,044 | ₩185,188 | +1.66% | 163.2만 |
|---|
| 2026.09.25 | ₩185,953 | ₩187,079 | ₩181,299 | ₩182,533 | -1.84% | 137만 |
|---|
| 2026.09.24 | ₩188,300 | ₩189,748 | ₩184,558 | ₩184,826 | -1.84% | 112.5만 |
|---|
| 2026.09.23 | ₩186,637 | ₩189,761 | ₩184,746 | ₩187,817 | +0.63% | 96.7만 |
|---|
| 2026.09.22 | ₩189,761 | ₩191,398 | ₩185,618 | ₩186,382 | -1.78% | 93.1만 |
|---|
| 2026.09.21 | ₩186,167 | ₩190,901 | ₩186,167 | ₩188,326 | +1.16% | 90.8만 |
|---|
| 2026.09.18 | ₩185,229 | ₩188,407 | ₩183,727 | ₩187,482 | +1.22% | 169.8만 |
|---|
| 2026.09.17 | ₩191,585 | ₩191,585 | ₩184,746 | ₩184,746 | -3.57% | 97.8만 |
|---|
| 2026.09.16 | ₩185,577 | ₩190,512 | ₩185,282 | ₩187,911 | +1.26% | 83.6만 |
|---|
| 2026.09.15 | ₩187,817 | ₩189,145 | ₩184,585 | ₩185,162 | -1.41% | 60.1만 |
|---|
| 2026.09.14 | ₩187,938 | ₩189,171 | ₩181,903 | ₩188,434 | +0.26% | 104.4만 |
|---|
| 2026.09.11 | ₩179,703 | ₩189,520 | ₩179,703 | ₩187,870 | +4.54% | 163.1만 |
|---|
| 2026.09.10 | ₩174,031 | ₩180,736 | ₩173,011 | ₩178,805 | +2.74% | 93.3만 |
|---|
| 2026.09.09 | ₩178,201 | ₩178,255 | ₩173,374 | ₩174,782 | -1.92% | 67.3만 |
|---|
| 2026.09.08 | ₩181,983 | ₩184,263 | ₩177,357 | ₩178,349 | -2.00% | 79.8만 |
|---|
| 2026.09.04 | ₩182,318 | ₩183,137 | ₩180,642 | ₩180,991 | -0.73% | 44.3만 |
|---|
| 2026.09.03 | ₩183,177 | ₩184,960 | ₩179,623 | ₩182,466 | -0.39% | 57.6만 |
|---|
| 2026.09.02 | ₩178,751 | ₩184,665 | ₩178,040 | ₩182,788 | +2.26% | 50만 |
|---|
| 2026.09.01 | ₩182,412 | ₩184,491 | ₩176,686 | ₩177,544 | -2.67% | 72.5만 |
|---|
| 2026.08.31 | ₩188,648 | ₩190,432 | ₩183,096 | ₩183,606 | -2.67% | 61.5만 |
|---|
| 2026.08.28 | ₩195,139 | ₩195,179 | ₩190,325 | ₩190,338 | -2.46% | 48.2만 |
|---|
| 2026.08.27 | ₩196,695 | ₩198,264 | ₩193,369 | ₩193,932 | -1.40% | 53.2만 |
|---|
| 2026.08.26 | ₩197,553 | ₩200,356 | ₩195,689 | ₩199,444 | +0.96% | 45.9만 |
|---|
| 2026.08.25 | ₩200,007 | ₩202,193 | ₩197,017 | ₩198,264 | -0.87% | 38.7만 |
|---|
| 2026.08.24 | ₩205,304 | ₩206,887 | ₩201,161 | ₩201,161 | -2.02% | 51.4만 |
|---|
| 2026.08.21 | ₩204,473 | ₩207,303 | ₩203,172 | ₩204,929 | +0.22% | 61.9만 |
|---|
| 2026.08.20 | ₩205,170 | ₩206,511 | ₩201,080 | ₩201,456 | -1.81% | 43.6만 |
|---|
| 2026.08.19 | ₩201,161 | ₩206,377 | ₩200,825 | ₩205,251 | +2.03% | 44.9만 |
|---|
| 2026.08.18 | ₩198,291 | ₩201,992 | ₩197,137 | ₩200,865 | +1.30% | 77.6만 |
|---|
| 2026.08.17 | ₩196,306 | ₩198,680 | ₩191,800 | ₩196,601 | +0.15% | 55.5만 |
|---|
| 2026.08.14 | ₩195,367 | ₩199,886 | ₩194,670 | ₩198,881 | +1.80% | 37.2만 |
|---|
| 2026.08.13 | ₩187,844 | ₩198,304 | ₩187,844 | ₩195,018 | +3.82% | 67.7만 |
|---|
| 2026.08.12 | ₩197,808 | ₩199,390 | ₩196,131 | ₩198,961 | +0.58% | 33만 |
|---|
| 2026.08.11 | ₩195,394 | ₩199,927 | ₩195,394 | ₩198,022 | +1.35% | 49.8만 |
|---|
| 2026.08.10 | ₩198,183 | ₩199,149 | ₩195,528 | ₩196,145 | -1.03% | 42.8만 |
|---|
| 2026.08.07 | ₩197,312 | ₩200,423 | ₩197,137 | ₩199,591 | +1.16% | 26.9만 |
|---|
| 2026.08.06 | ₩203,226 | ₩203,776 | ₩195,126 | ₩196,748 | -3.19% | 46.4만 |
|---|
| 2026.08.05 | ₩200,919 | ₩203,293 | ₩199,498 | ₩202,850 | +0.96% | 26.7만 |
|---|
| 2026.08.04 | ₩198,680 | ₩201,831 | ₩198,183 | ₩200,611 | +0.97% | 57.1만 |
|---|
| 2026.08.03 | ₩202,582 | ₩206,015 | ₩199,578 | ₩200,128 | -1.21% | 47.1만 |
|---|
| 2026.07.31 | ₩204,916 | ₩204,916 | ₩199,967 | ₩200,329 | -2.24% | 50만 |
|---|
| 2026.07.30 | ₩211,004 | ₩212,130 | ₩202,890 | ₩204,942 | -2.87% | 84.2만 |
|---|
| 2026.07.29 | ₩209,582 | ₩215,228 | ₩209,569 | ₩214,585 | +2.39% | 67.4만 |
|---|
| 2026.07.28 | ₩201,000 | ₩210,830 | ₩198,867 | ₩210,655 | +4.80% | 141.4만 |
|---|
| 2026.07.27 | ₩197,459 | ₩203,641 | ₩196,802 | ₩198,854 | +0.71% | 90.6만 |
|---|
| 2026.07.24 | ₩194,241 | ₩199,726 | ₩193,449 | ₩195,421 | +0.61% | 101.3만 |
|---|
| 2026.07.23 | ₩192,430 | ₩193,570 | ₩189,668 | ₩193,195 | +0.40% | 52.2만 |
|---|
| 2026.07.22 | ₩198,478 | ₩199,015 | ₩193,476 | ₩194,361 | -2.07% | 51.9만 |
|---|
| 2026.07.21 | ₩194,348 | ₩199,377 | ₩192,390 | ₩197,687 | +1.72% | 60.8만 |
|---|
| 2026.07.20 | ₩199,752 | ₩199,819 | ₩194,643 | ₩195,904 | -1.93% | 63.7만 |
|---|
| 2026.07.17 | ₩201,174 | ₩205,170 | ₩197,794 | ₩198,291 | -1.43% | 55.9만 |
|---|
| 2026.07.16 | ₩200,637 | ₩203,521 | ₩198,478 | ₩199,994 | -0.32% | 100.6만 |
|---|
| 2026.07.15 | ₩199,149 | ₩202,367 | ₩197,151 | ₩198,519 | -0.32% | 55.1만 |
|---|
| 2026.07.14 | ₩202,917 | ₩203,937 | ₩191,786 | ₩197,996 | -2.43% | 83.2만 |
|---|
| 2026.07.13 | ₩203,333 | ₩206,525 | ₩200,570 | ₩203,132 | -0.10% | 63.2만 |
|---|
| 2026.07.10 | ₩198,478 | ₩207,195 | ₩197,258 | ₩201,348 | +1.45% | 115.4만 |
|---|
| 2026.07.09 | ₩191,062 | ₩198,237 | ₩190,432 | ₩197,794 | +3.52% | 56만 |
|---|
| 2026.07.08 | ₩190,271 | ₩193,932 | ₩187,870 | ₩192,618 | +1.23% | 113.1만 |
|---|
| 2026.07.07 | ₩191,102 | ₩195,126 | ₩191,102 | ₩191,988 | +0.46% | 63.5만 |
|---|
| 2026.07.06 | ₩187,978 | ₩190,848 | ₩185,470 | ₩190,593 | +1.39% | 67.8만 |
|---|
| 2026.07.02 | ₩183,499 | ₩188,809 | ₩182,841 | ₩188,662 | +2.81% | 59.8만 |
|---|
| 2026.07.01 | ₩182,386 | ₩186,033 | ₩180,280 | ₩182,855 | +0.26% | 50.2만 |
|---|
| 2026.06.30 | ₩179,583 | ₩183,271 | ₩176,056 | ₩182,587 | +1.67% | 61.1만 |
|---|
| 2026.06.29 | ₩185,135 | ₩185,993 | ₩180,092 | ₩181,313 | -2.06% | 69.7만 |
|---|
| 2026.06.26 | ₩177,571 | ₩187,374 | ₩176,471 | ₩184,987 | +4.18% | 72.5만 |
|---|
| 2026.06.25 | ₩190,003 | ₩190,191 | ₩177,021 | ₩178,818 | -5.89% | 104.8만 |
|---|
| 2026.06.24 | ₩191,773 | ₩196,882 | ₩191,612 | ₩193,436 | +0.87% | 88.1만 |
|---|
| 2026.06.23 | ₩189,332 | ₩192,444 | ₩187,830 | ₩190,955 | +0.86% | 63.1만 |
|---|
| 2026.06.22 | ₩192,444 | ₩197,003 | ₩189,761 | ₩189,989 | -1.28% | 91.2만 |
|---|
| 2026.06.18 | ₩175,935 | ₩198,612 | ₩175,694 | ₩194,160 | +10.36% | 251.8만 |
|---|
| 2026.06.17 | ₩181,554 | ₩183,740 | ₩174,031 | ₩174,245 | -4.03% | 92.3만 |
|---|
| 2026.06.16 | ₩180,414 | ₩184,317 | ₩180,186 | ₩183,297 | +1.60% | 80.3만 |
|---|
| 2026.06.15 | ₩179,019 | ₩182,694 | ₩178,979 | ₩180,240 | +0.68% | 44.8만 |
|---|
| 2026.06.12 | ₩183,056 | ₩184,518 | ₩178,644 | ₩178,778 | -2.34% | 61.4만 |
|---|
| 2026.06.11 | ₩182,909 | ₩186,261 | ₩179,328 | ₩182,841 | -0.04% | 79.9만 |
|---|
| 2026.06.10 | ₩176,606 | ₩183,552 | ₩174,929 | ₩182,238 | +3.19% | 110.2만 |
|---|
| 2026.06.09 | ₩176,109 | ₩180,951 | ₩168,586 | ₩176,029 | -0.05% | 237.2만 |
|---|
| 2026.06.08 | ₩181,407 | ₩187,079 | ₩181,165 | ₩184,008 | +1.43% | 146.5만 |
|---|
| 2026.06.05 | ₩181,219 | ₩184,893 | ₩179,998 | ₩181,541 | +0.18% | 80.2만 |
|---|
| 2026.06.04 | ₩182,386 | ₩183,901 | ₩178,979 | ₩180,240 | -1.18% | 53.8만 |
|---|
| 2026.06.03 | ₩179,757 | ₩184,585 | ₩178,362 | ₩179,542 | -0.12% | 49.7만 |
|---|
| 2026.06.02 | ₩177,155 | ₩184,276 | ₩175,519 | ₩181,916 | +2.69% | 52.1만 |
|---|
| 2026.06.01 | ₩179,529 | ₩182,949 | ₩178,040 | ₩179,140 | -0.22% | 77.1만 |
|---|
| 2026.05.29 | ₩179,703 | ₩183,673 | ₩178,081 | ₩179,167 | -0.30% | 88만 |
|---|
| 2026.05.28 | ₩174,889 | ₩180,119 | ₩173,347 | ₩179,730 | +2.77% | 63.9만 |
|---|
| 2026.05.27 | ₩170,919 | ₩176,485 | ₩170,262 | ₩175,948 | +2.94% | 88.2만 |
|---|
| 2026.05.26 | ₩171,040 | ₩172,046 | ₩169,015 | ₩169,873 | -0.68% | 73.2만 |
|---|
| 2026.05.22 | ₩169,686 | ₩174,111 | ₩169,619 | ₩171,147 | +0.86% | 57.4만 |
|---|
| 2026.05.21 | ₩167,298 | ₩171,684 | ₩164,710 | ₩170,155 | +1.71% | 43만 |
|---|
| 2026.05.20 | ₩165,864 | ₩169,686 | ₩163,168 | ₩169,659 | +2.29% | 52.6만 |
|---|
| 2026.05.19 | ₩166,427 | ₩167,942 | ₩163,369 | ₩165,770 | -0.39% | 43.9만 |
|---|
| 2026.05.18 | ₩163,396 | ₩167,057 | ₩162,940 | ₩165,917 | +1.54% | 63만 |
|---|
| 2026.05.15 | ₩163,208 | ₩164,469 | ₩160,995 | ₩163,020 | -0.12% | 57만 |
|---|
| 2026.05.14 | ₩162,551 | ₩164,777 | ₩161,317 | ₩162,846 | +0.18% | 59.3만 |
|---|
| 2026.05.13 | ₩165,314 | ₩167,781 | ₩160,794 | ₩161,438 | -2.34% | 108.4만 |
|---|
| 2026.05.12 | ₩167,030 | ₩167,875 | ₩164,522 | ₩166,494 | -0.32% | 59.2만 |
|---|
| 2026.05.11 | ₩167,634 | ₩169,954 | ₩164,536 | ₩165,890 | -1.04% | 80.8만 |
|---|
| 2026.05.08 | ₩168,559 | ₩170,463 | ₩166,172 | ₩168,197 | -0.21% | 82.8만 |
|---|
| 2026.05.07 | ₩168,626 | ₩170,329 | ₩167,245 | ₩167,982 | -0.38% | 61.3만 |
|---|
| 2026.05.06 | ₩166,373 | ₩170,584 | ₩166,212 | ₩169,404 | +1.82% | 60.3만 |
|---|
| 2026.05.05 | ₩166,038 | ₩167,245 | ₩163,342 | ₩164,818 | -0.73% | 50.1만 |
|---|
| 2026.05.04 | ₩167,164 | ₩167,298 | ₩161,948 | ₩165,354 | -1.08% | 61.8만 |
|---|
| 2026.05.01 | ₩170,651 | ₩172,153 | ₩168,090 | ₩168,787 | -1.09% | 67.1만 |
|---|
| 2026.04.30 | ₩162,176 | ₩171,214 | ₩162,176 | ₩170,557 | +5.17% | 87.6만 |
|---|
| 2026.04.29 | ₩169,136 | ₩169,324 | ₩161,398 | ₩163,825 | -3.14% | 104.1만 |
|---|
| 2026.04.28 | ₩163,088 | ₩169,994 | ₩161,344 | ₩169,847 | +4.14% | 104.7만 |
|---|
| 2026.04.27 | ₩159,882 | ₩164,482 | ₩158,930 | ₩161,612 | +1.08% | 102.3만 |
|---|
| 2026.04.24 | ₩164,281 | ₩165,729 | ₩159,480 | ₩159,614 | -2.84% | 128.1만 |
|---|
| 2026.04.23 | ₩171,335 | ₩173,374 | ₩163,168 | ₩165,716 | -3.28% | 148.6만 |
|---|
| 2026.04.22 | ₩179,033 | ₩182,761 | ₩173,588 | ₩174,527 | -2.52% | 64.3만 |
|---|
| 2026.04.21 | ₩178,483 | ₩181,259 | ₩175,787 | ₩177,933 | -0.31% | 78.5만 |
|---|
| 2026.04.20 | ₩177,316 | ₩179,931 | ₩174,969 | ₩178,429 | +0.63% | 199.1만 |
|---|
| 2026.04.17 | ₩172,488 | ₩179,770 | ₩171,711 | ₩178,657 | +3.58% | 56.8만 |
|---|
| 2026.04.16 | ₩171,804 | ₩174,795 | ₩171,013 | ₩173,414 | +0.94% | 46.7만 |
|---|
| 2026.04.15 | ₩173,548 | ₩174,259 | ₩169,458 | ₩171,965 | -0.91% | 65.9만 |
|---|
| 2026.04.14 | ₩174,339 | ₩175,922 | ₩168,814 | ₩173,159 | -0.68% | 86.1만 |
|---|
| 2026.04.13 | ₩170,960 | ₩175,090 | ₩169,592 | ₩174,580 | +2.12% | 57.2만 |
|---|
| 2026.04.10 | ₩173,762 | ₩174,339 | ₩170,758 | ₩171,483 | -1.31% | 53.6만 |
|---|
| 2026.04.09 | ₩174,366 | ₩177,906 | ₩171,898 | ₩173,762 | -0.35% | 61.4만 |
|---|
| 2026.04.08 | ₩178,362 | ₩180,441 | ₩173,602 | ₩173,669 | -2.63% | 83.5만 |
|---|
| 2026.04.07 | ₩172,944 | ₩175,385 | ₩170,450 | ₩173,950 | +0.58% | 52.8만 |
|---|
| 2026.04.06 | ₩174,902 | ₩175,828 | ₩172,100 | ₩173,843 | -0.61% | 40.6만 |
|---|
| 2026.04.02 | ₩171,804 | ₩176,458 | ₩168,184 | ₩175,855 | +2.36% | 55.3만 |
|---|
| 2026.04.01 | ₩172,234 | ₩173,481 | ₩168,720 | ₩171,912 | -0.19% | 66.8만 |
|---|
| 2026.03.31 | ₩170,450 | ₩175,868 | ₩167,714 | ₩172,086 | +0.96% | 62.8만 |
|---|
| 2026.03.30 | ₩170,101 | ₩170,825 | ₩166,051 | ₩166,333 | -2.22% | 94.8만 |
|---|
| 2026.03.27 | ₩173,923 | ₩174,339 | ₩167,835 | ₩169,632 | -2.47% | 98만 |
|---|
| 2026.03.26 | ₩173,669 | ₩179,288 | ₩173,508 | ₩174,513 | +0.49% | 60.7만 |
|---|
| 2026.03.25 | ₩174,607 | ₩177,383 | ₩173,092 | ₩177,102 | +1.43% | 64.5만 |
|---|
| 2026.03.24 | ₩172,998 | ₩174,621 | ₩171,201 | ₩174,353 | +0.78% | 109.3만 |
|---|
| 2026.03.23 | ₩181,112 | ₩183,297 | ₩174,339 | ₩174,500 | -3.65% | 105.7만 |
|---|
| 2026.03.20 | ₩182,211 | ₩182,949 | ₩175,975 | ₩175,975 | -3.42% | 187.8만 |
|---|
| 2026.03.19 | ₩181,956 | ₩184,625 | ₩178,966 | ₩182,023 | +0.04% | 90.6만 |
|---|
| 2026.03.18 | ₩191,679 | ₩194,013 | ₩182,412 | ₩182,546 | -4.76% | 117.1만 |
|---|
| 2026.03.17 | ₩185,805 | ₩193,731 | ₩184,531 | ₩193,637 | +4.22% | 144.6만 |
|---|
| 2026.03.16 | ₩178,014 | ₩180,146 | ₩175,130 | ₩177,611 | -0.23% | 115.1만 |
|---|
| 2026.03.13 | ₩183,660 | ₩184,518 | ₩175,801 | ₩176,673 | -3.80% | 74.3만 |
|---|
| 2026.03.12 | ₩184,665 | ₩188,930 | ₩180,133 | ₩181,460 | -1.74% | 93.1만 |
|---|
| 2026.03.11 | ₩181,272 | ₩188,085 | ₩180,213 | ₩185,778 | +2.49% | 125.1만 |
|---|
| 2026.03.10 | ₩174,339 | ₩185,644 | ₩173,709 | ₩181,299 | +3.99% | 242.7만 |
|---|
| 2026.03.09 | ₩183,217 | ₩184,089 | ₩177,839 | ₩179,623 | -1.96% | 149만 |
|---|
| 2026.03.06 | ₩184,692 | ₩186,757 | ₩181,138 | ₩186,087 | +0.76% | 98만 |
|---|
| 2026.03.05 | ₩182,587 | ₩188,286 | ₩182,399 | ₩188,085 | +3.01% | 52.9만 |
|---|
| 2026.03.04 | ₩185,725 | ₩186,664 | ₩180,602 | ₩182,855 | -1.55% | 50.3만 |
|---|
| 2026.03.03 | ₩177,222 | ₩187,334 | ₩174,674 | ₩185,175 | +4.49% | 70만 |
|---|
| 2026.03.02 | ₩178,201 | ₩181,648 | ₩176,726 | ₩180,937 | +1.54% | 54.9만 |
|---|
| 2026.02.27 | ₩184,411 | ₩185,671 | ₩177,021 | ₩182,131 | -1.24% | 92.2만 |
|---|
| 2026.02.26 | ₩185,725 | ₩188,259 | ₩182,573 | ₩188,098 | +1.28% | 78.9만 |
|---|
| 2026.02.25 | ₩189,949 | ₩191,156 | ₩184,062 | ₩184,156 | -3.05% | 70.6만 |
|---|
| 2026.02.24 | ₩188,568 | ₩192,041 | ₩187,750 | ₩190,217 | +0.87% | 77.4만 |
|---|
| 2026.02.23 | ₩188,595 | ₩190,432 | ₩181,661 | ₩188,394 | -0.11% | 77.2만 |
|---|
| 2026.02.20 | ₩192,108 | ₩195,260 | ₩189,024 | ₩191,545 | -0.29% | 181.6만 |
|---|
| 2026.02.19 | ₩190,968 | ₩192,444 | ₩187,750 | ₩192,122 | +0.60% | 58.7만 |
|---|
| 2026.02.18 | ₩183,727 | ₩191,357 | ₩182,734 | ₩190,419 | +3.64% | 79.4만 |
|---|
| 2026.02.17 | ₩180,951 | ₩185,148 | ₩179,744 | ₩184,732 | +2.09% | 55만 |
|---|
| 2026.02.13 | ₩183,753 | ₩185,094 | ₩179,703 | ₩180,133 | -1.97% | 73.8만 |
|---|
| 2026.02.12 | ₩187,508 | ₩191,773 | ₩182,774 | ₩183,633 | -2.07% | 54.7만 |
|---|
| 2026.02.11 | ₩191,921 | ₩193,114 | ₩185,524 | ₩187,683 | -2.21% | 55.8만 |
|---|
| 2026.02.10 | ₩190,097 | ₩195,649 | ₩186,543 | ₩191,786 | +0.89% | 80.5만 |
|---|
| 2026.02.09 | ₩184,867 | ₩190,271 | ₩182,372 | ₩189,252 | +2.37% | 73.4만 |
|---|
| 2026.02.06 | ₩182,828 | ₩187,710 | ₩182,828 | ₩185,926 | +1.69% | 129.8만 |
|---|
| 2026.02.05 | ₩181,594 | ₩183,499 | ₩176,015 | ₩183,204 | +0.89% | 115.8만 |
|---|
| 2026.02.04 | ₩172,998 | ₩182,386 | ₩172,341 | ₩182,104 | +5.26% | 89.4만 |
|---|
| 2026.02.03 | ₩174,339 | ₩177,812 | ₩169,189 | ₩172,126 | -1.27% | 86.8만 |
|---|
| 2026.02.02 | ₩178,456 | ₩178,899 | ₩174,580 | ₩175,010 | -1.93% | 70.5만 |
|---|
| 2026.01.30 | ₩176,766 | ₩178,617 | ₩175,023 | ₩178,456 | +0.96% | 68.2만 |
|---|
| 2026.01.29 | ₩178,805 | ₩180,361 | ₩174,902 | ₩176,310 | -1.40% | 78.9만 |
|---|
| 2026.01.28 | ₩178,362 | ₩182,158 | ₩177,437 | ₩178,322 | -0.02% | 81.5만 |
|---|
| 2026.01.27 | ₩184,129 | ₩184,142 | ₩178,215 | ₩179,033 | -2.77% | 82.1만 |
|---|
| 2026.01.26 | ₩185,068 | ₩186,945 | ₩182,667 | ₩184,209 | -0.46% | 62.3만 |
|---|
| 2026.01.23 | ₩189,212 | ₩190,419 | ₩184,545 | ₩185,349 | -2.04% | 53.8만 |
|---|
| 2026.01.22 | ₩188,407 | ₩191,773 | ₩187,964 | ₩189,989 | +0.84% | 64.6만 |
|---|
| 2026.01.21 | ₩189,909 | ₩194,375 | ₩185,403 | ₩187,549 | -1.24% | 79.3만 |
|---|
| 2026.01.20 | ₩188,125 | ₩189,104 | ₩184,022 | ₩188,554 | +0.23% | 95.1만 |
|---|
| 2026.01.16 | ₩185,068 | ₩190,097 | ₩183,646 | ₩189,828 | +2.57% | 72.2만 |
|---|
| 2026.01.15 | ₩185,738 | ₩194,442 | ₩183,123 | ₩186,637 | +0.48% | 149.9만 |
|---|
| 2026.01.14 | ₩188,581 | ₩193,127 | ₩186,288 | ₩191,250 | +1.42% | 69.4만 |
|---|
| 2026.01.13 | ₩193,409 | ₩197,808 | ₩188,809 | ₩189,896 | -1.82% | 90만 |
|---|
| 2026.01.12 | ₩183,713 | ₩189,426 | ₩182,010 | ₩189,091 | +2.93% | 103.2만 |
|---|
| 2026.01.09 | ₩184,867 | ₩186,838 | ₩182,788 | ₩184,786 | -0.04% | 77.2만 |
|---|
| 2026.01.08 | ₩178,899 | ₩186,543 | ₩178,899 | ₩184,250 | +2.99% | 87.6만 |
|---|
| 2026.01.07 | ₩182,506 | ₩183,700 | ₩177,839 | ₩180,173 | -1.28% | 90.4만 |
|---|
| 2026.01.06 | ₩178,671 | ₩184,102 | ₩178,671 | ₩183,204 | +2.54% | 95.5만 |
|---|
| 2026.01.05 | ₩178,818 | ₩181,500 | ₩177,719 | ₩180,173 | +0.76% | 120.6만 |
|---|
| 2026.01.02 | ₩177,920 | ₩182,318 | ₩173,548 | ₩179,650 | +0.97% | 117.1만 |
|---|
| 2025.12.31 | ₩179,274 | ₩181,031 | ₩177,812 | ₩178,094 | -0.66% | 76.9만 |
|---|
| 2025.12.30 | ₩181,380 | ₩183,700 | ₩178,496 | ₩178,644 | -1.51% | 218.1만 |
|---|
| 2025.12.29 | ₩188,326 | ₩188,984 | ₩182,345 | ₩183,780 | -2.41% | 113만 |
|---|
| 2025.12.26 | ₩187,347 | ₩188,179 | ₩184,303 | ₩188,085 | +0.39% | 115.4만 |
|---|
| 2025.12.24 | ₩191,371 | ₩192,081 | ₩186,824 | ₩187,294 | -2.13% | 62.3만 |
|---|
| 2025.12.23 | ₩195,810 | ₩197,285 | ₩190,445 | ₩191,049 | -2.43% | 111.1만 |
|---|
| 2025.12.22 | ₩205,170 | ₩207,195 | ₩197,151 | ₩197,714 | -3.63% | 112.5만 |
|---|
| 2025.12.19 | ₩206,324 | ₩207,852 | ₩202,569 | ₩205,894 | -0.21% | 145.8만 |
|---|
| 2025.12.18 | ₩210,709 | ₩211,299 | ₩203,172 | ₩206,900 | -1.81% | 78.6만 |
|---|
| 2025.12.17 | ₩212,157 | ₩214,370 | ₩206,552 | ₩209,797 | -1.11% | 88.9만 |
|---|
| 2025.12.16 | ₩214,236 | ₩214,786 | ₩208,469 | ₩212,077 | -1.01% | 115만 |
|---|
| 2025.12.15 | ₩217,924 | ₩219,050 | ₩208,764 | ₩214,558 | -1.54% | 108.5만 |
|---|
| 2025.12.12 | ₩209,207 | ₩217,763 | ₩208,094 | ₩216,931 | +3.69% | 153.8만 |
|---|
| 2025.12.11 | ₩201,228 | ₩210,803 | ₩195,756 | ₩207,611 | +3.17% | 259.2만 |
|---|
| 2025.12.10 | ₩195,273 | ₩195,273 | ₩187,750 | ₩189,909 | -2.75% | 126.3만 |
|---|
| 2025.12.09 | ₩192,403 | ₩197,017 | ₩191,290 | ₩195,072 | +1.39% | 118.2만 |
|---|
| 2025.12.08 | ₩193,315 | ₩195,528 | ₩191,679 | ₩193,034 | -0.15% | 125.3만 |
|---|
| 2025.12.05 | ₩189,520 | ₩195,622 | ₩189,426 | ₩193,597 | +2.15% | 67.9만 |
|---|
| 2025.12.04 | ₩188,648 | ₩190,432 | ₩188,005 | ₩189,694 | +0.55% | 43.1만 |
|---|
| 2025.12.03 | ₩186,677 | ₩189,761 | ₩185,725 | ₩189,145 | +1.32% | 68.4만 |
|---|
| 2025.12.02 | ₩186,529 | ₩187,294 | ₩184,732 | ₩186,234 | -0.16% | 65.7만 |
|---|
| 2025.12.01 | ₩186,395 | ₩188,568 | ₩185,738 | ₩186,060 | -0.18% | 63.8만 |
|---|
| 2025.11.28 | ₩187,508 | ₩189,346 | ₩186,167 | ₩188,031 | +0.28% | 27.5만 |
|---|
| 2025.11.26 | ₩187,187 | ₩190,995 | ₩185,926 | ₩186,664 | -0.28% | 52.9만 |
|---|
| 2025.11.25 | ₩182,453 | ₩188,166 | ₩180,749 | ₩188,018 | +3.05% | 104.3만 |
|---|
| 2025.11.24 | ₩184,035 | ₩184,035 | ₩177,906 | ₩181,058 | -1.62% | 125.5만 |
|---|
| 2025.11.21 | ₩184,276 | ₩193,396 | ₩182,506 | ₩183,928 | -0.19% | 114.6만 |
|---|
| 2025.11.20 | ₩188,246 | ₩190,231 | ₩183,874 | ₩184,142 | -2.18% | 82.1만 |
|---|
| 2025.11.19 | ₩189,641 | ₩194,790 | ₩187,643 | ₩187,683 | -1.03% | 56.9만 |
|---|
| 2025.11.18 | ₩187,093 | ₩189,761 | ₩186,355 | ₩188,970 | +1.00% | 82.7만 |
|---|
| 2025.11.17 | ₩195,863 | ₩196,145 | ₩187,200 | ₩187,549 | -4.25% | 94.6만 |
|---|
| 2025.11.14 | ₩197,137 | ₩201,161 | ₩195,716 | ₩196,051 | -0.55% | 50.4만 |
|---|
| 2025.11.13 | ₩201,670 | ₩203,548 | ₩197,821 | ₩197,982 | -1.83% | 45.2만 |
|---|
| 2025.11.12 | ₩201,147 | ₩203,641 | ₩199,363 | ₩202,408 | +0.63% | 48만 |
|---|
| 2025.11.11 | ₩196,427 | ₩202,569 | ₩195,099 | ₩201,469 | +2.57% | 50.5만 |
|---|
| 2025.11.10 | ₩198,948 | ₩198,948 | ₩193,664 | ₩195,984 | -1.49% | 50.4만 |
|---|
| 2025.11.07 | ₩192,578 | ₩199,015 | ₩192,578 | ₩197,848 | +2.74% | 57.2만 |
|---|
| 2025.11.06 | ₩194,455 | ₩195,260 | ₩188,823 | ₩193,463 | -0.51% | 92.5만 |
|---|
| 2025.11.05 | ₩191,035 | ₩196,614 | ₩190,740 | ₩195,059 | +2.11% | 54.1만 |
|---|
| 2025.11.04 | ₩198,197 | ₩199,162 | ₩189,936 | ₩190,311 | -3.98% | 79.5만 |
|---|
| 2025.11.03 | ₩196,882 | ₩200,812 | ₩195,139 | ₩200,289 | +1.73% | 62.6만 |
|---|
| 2025.10.31 | ₩194,831 | ₩200,946 | ₩191,773 | ₩198,921 | +2.10% | 72.8만 |
|---|
| 2025.10.30 | ₩197,285 | ₩199,337 | ₩193,718 | ₩194,817 | -1.25% | 65.7만 |
|---|
| 2025.10.29 | ₩202,662 | ₩205,452 | ₩198,639 | ₩198,881 | -1.87% | 78.8만 |
|---|
| 2025.10.28 | ₩211,017 | ₩211,017 | ₩203,977 | ₩204,580 | -3.05% | 50.8만 |
|---|
| 2025.10.27 | ₩205,868 | ₩212,130 | ₩204,701 | ₩211,755 | +2.86% | 68.3만 |
|---|
| 2025.10.24 | ₩205,962 | ₩207,048 | ₩204,594 | ₩204,714 | -0.61% | 34.6만 |
|---|
| 2025.10.23 | ₩201,187 | ₩205,251 | ₩200,128 | ₩205,023 | +1.91% | 53.4만 |
|---|
| 2025.10.22 | ₩203,628 | ₩204,983 | ₩199,162 | ₩200,503 | -1.53% | 51.7만 |
|---|
| 2025.10.21 | ₩202,072 | ₩204,647 | ₩201,496 | ₩203,869 | +0.89% | 42.9만 |
|---|
| 2025.10.20 | ₩204,392 | ₩206,954 | ₩200,664 | ₩202,917 | -0.72% | 65.7만 |
|---|
| 2025.10.17 | ₩200,637 | ₩203,266 | ₩200,074 | ₩200,597 | -0.02% | 79.2만 |
|---|
| 2025.10.16 | ₩196,333 | ₩201,952 | ₩195,287 | ₩200,611 | +2.18% | 90.9만 |
|---|
| 2025.10.15 | ₩206,471 | ₩207,866 | ₩194,066 | ₩197,526 | -4.33% | 103.1만 |
|---|
| 2025.10.14 | ₩201,375 | ₩207,142 | ₩201,348 | ₩206,900 | +2.74% | 56.2만 |
|---|
| 2025.10.13 | ₩198,787 | ₩206,605 | ₩198,787 | ₩204,379 | +2.81% | 69.6만 |
|---|
| 2025.10.10 | ₩202,166 | ₩204,647 | ₩199,377 | ₩199,511 | -1.31% | 67.8만 |
|---|