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 | ₩196,355 | ₩198,233 | ₩194,839 | ₩195,912 | -0.23% | 72만 |
| 2026.10.08 | ₩191,700 | ₩197,254 | ₩188,842 | ₩195,993 | +2.24% | 95만 |
| 2026.10.07 | ₩193,860 | ₩196,301 | ₩192,693 | ₩194,088 | +0.12% | 63.3만 |
| 2026.10.06 | ₩187,380 | ₩197,710 | ₩187,380 | ₩194,799 | +3.96% | 66.1만 |
| 2026.10.05 | ₩189,245 | ₩189,661 | ₩185,086 | ₩186,883 | -1.25% | 82.4만 |
| 2026.10.02 | ₩187,823 | ₩191,861 | ₩186,253 | ₩189,379 | +0.83% | 84.6만 |
| 2026.10.01 | ₩185,824 | ₩187,273 | ₩183,409 | ₩186,468 | +0.35% | 71.5만 |
| 2026.09.30 | ₩193,511 | ₩193,511 | ₩183,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,039 |
| -4.89% |
| 133.3만 |
| 2026.09.29 | ₩185,703 | ₩190,640 | ₩177,881 | ₩189,553 | +2.07% | 228.6만 |
|---|
| 2026.09.28 | ₩182,228 | ₩186,266 | ₩181,115 | ₩185,260 | +1.66% | 163.2만 |
|---|
| 2026.09.25 | ₩186,025 | ₩187,152 | ₩181,370 | ₩182,604 | -1.84% | 137만 |
|---|
| 2026.09.24 | ₩188,373 | ₩189,822 | ₩184,630 | ₩184,898 | -1.84% | 112.5만 |
|---|
| 2026.09.23 | ₩186,709 | ₩189,835 | ₩184,817 | ₩187,890 | +0.63% | 96.7만 |
|---|
| 2026.09.22 | ₩189,835 | ₩191,472 | ₩185,689 | ₩186,454 | -1.78% | 93.1만 |
|---|
| 2026.09.21 | ₩186,240 | ₩190,975 | ₩186,240 | ₩188,399 | +1.16% | 90.8만 |
|---|
| 2026.09.18 | ₩185,300 | ₩188,480 | ₩183,798 | ₩187,554 | +1.22% | 169.8만 |
|---|
| 2026.09.17 | ₩191,660 | ₩191,660 | ₩184,817 | ₩184,817 | -3.57% | 97.8만 |
|---|
| 2026.09.16 | ₩185,649 | ₩190,586 | ₩185,354 | ₩187,984 | +1.26% | 83.6만 |
|---|
| 2026.09.15 | ₩187,890 | ₩189,218 | ₩184,656 | ₩185,233 | -1.41% | 60.1만 |
|---|
| 2026.09.14 | ₩188,010 | ₩189,245 | ₩181,973 | ₩188,507 | +0.26% | 104.4만 |
|---|
| 2026.09.11 | ₩179,773 | ₩189,594 | ₩179,773 | ₩187,943 | +4.54% | 163.1만 |
|---|
| 2026.09.10 | ₩174,098 | ₩180,806 | ₩173,079 | ₩178,874 | +2.74% | 93.3만 |
|---|
| 2026.09.09 | ₩178,270 | ₩178,324 | ₩173,441 | ₩174,849 | -1.92% | 67.3만 |
|---|
| 2026.09.08 | ₩182,054 | ₩184,334 | ₩177,425 | ₩178,418 | -2.00% | 79.8만 |
|---|
| 2026.09.04 | ₩182,389 | ₩183,208 | ₩180,712 | ₩181,061 | -0.73% | 44.3만 |
|---|
| 2026.09.03 | ₩183,248 | ₩185,032 | ₩179,693 | ₩182,537 | -0.39% | 57.6만 |
|---|
| 2026.09.02 | ₩178,821 | ₩184,737 | ₩178,109 | ₩182,859 | +2.26% | 50만 |
|---|
| 2026.09.01 | ₩182,483 | ₩184,563 | ₩176,754 | ₩177,613 | -2.67% | 72.5만 |
|---|
| 2026.08.31 | ₩188,721 | ₩190,506 | ₩183,167 | ₩183,677 | -2.67% | 61.5만 |
|---|
| 2026.08.28 | ₩195,215 | ₩195,255 | ₩190,398 | ₩190,412 | -2.46% | 48.2만 |
|---|
| 2026.08.27 | ₩196,771 | ₩198,341 | ₩193,444 | ₩194,007 | -1.40% | 53.2만 |
|---|
| 2026.08.26 | ₩197,630 | ₩200,434 | ₩195,765 | ₩199,521 | +0.96% | 45.9만 |
|---|
| 2026.08.25 | ₩200,085 | ₩202,272 | ₩197,093 | ₩198,341 | -0.87% | 38.7만 |
|---|
| 2026.08.24 | ₩205,384 | ₩206,967 | ₩201,239 | ₩201,239 | -2.02% | 51.4만 |
|---|
| 2026.08.21 | ₩204,552 | ₩207,383 | ₩203,251 | ₩205,008 | +0.22% | 61.9만 |
|---|
| 2026.08.20 | ₩205,250 | ₩206,591 | ₩201,158 | ₩201,534 | -1.81% | 43.6만 |
|---|
| 2026.08.19 | ₩201,239 | ₩206,457 | ₩200,903 | ₩205,330 | +2.03% | 44.9만 |
|---|
| 2026.08.18 | ₩198,367 | ₩202,070 | ₩197,214 | ₩200,943 | +1.30% | 77.6만 |
|---|
| 2026.08.17 | ₩196,382 | ₩198,757 | ₩191,874 | ₩196,677 | +0.15% | 55.5만 |
|---|
| 2026.08.14 | ₩195,443 | ₩199,964 | ₩194,745 | ₩198,958 | +1.80% | 37.2만 |
|---|
| 2026.08.13 | ₩187,917 | ₩198,381 | ₩187,917 | ₩195,094 | +3.82% | 67.7만 |
|---|
| 2026.08.12 | ₩197,885 | ₩199,468 | ₩196,208 | ₩199,038 | +0.58% | 33만 |
|---|
| 2026.08.11 | ₩195,470 | ₩200,004 | ₩195,470 | ₩198,099 | +1.35% | 49.8만 |
|---|
| 2026.08.10 | ₩198,260 | ₩199,226 | ₩195,604 | ₩196,221 | -1.03% | 42.8만 |
|---|
| 2026.08.07 | ₩197,388 | ₩200,501 | ₩197,214 | ₩199,669 | +1.16% | 26.9만 |
|---|
| 2026.08.06 | ₩203,305 | ₩203,855 | ₩195,201 | ₩196,825 | -3.19% | 46.4만 |
|---|
| 2026.08.05 | ₩200,997 | ₩203,372 | ₩199,575 | ₩202,929 | +0.96% | 26.7만 |
|---|
| 2026.08.04 | ₩198,757 | ₩201,909 | ₩198,260 | ₩200,688 | +0.97% | 57.1만 |
|---|
| 2026.08.03 | ₩202,661 | ₩206,095 | ₩199,655 | ₩200,205 | -1.21% | 47.1만 |
|---|
| 2026.07.31 | ₩204,995 | ₩204,995 | ₩200,044 | ₩200,407 | -2.24% | 50만 |
|---|
| 2026.07.30 | ₩211,086 | ₩212,213 | ₩202,969 | ₩205,022 | -2.87% | 84.2만 |
|---|
| 2026.07.29 | ₩209,664 | ₩215,312 | ₩209,650 | ₩214,668 | +2.39% | 67.4만 |
|---|
| 2026.07.28 | ₩201,078 | ₩210,911 | ₩198,944 | ₩210,737 | +4.80% | 141.4만 |
|---|
| 2026.07.27 | ₩197,536 | ₩203,720 | ₩196,878 | ₩198,931 | +0.71% | 90.6만 |
|---|
| 2026.07.24 | ₩194,316 | ₩199,803 | ₩193,524 | ₩195,496 | +0.61% | 101.3만 |
|---|
| 2026.07.23 | ₩192,505 | ₩193,645 | ₩189,741 | ₩193,269 | +0.40% | 52.2만 |
|---|
| 2026.07.22 | ₩198,555 | ₩199,092 | ₩193,551 | ₩194,437 | -2.07% | 51.9만 |
|---|
| 2026.07.21 | ₩194,423 | ₩199,454 | ₩192,465 | ₩197,764 | +1.72% | 60.8만 |
|---|
| 2026.07.20 | ₩199,830 | ₩199,897 | ₩194,718 | ₩195,979 | -1.93% | 63.7만 |
|---|
| 2026.07.17 | ₩201,252 | ₩205,250 | ₩197,871 | ₩198,367 | -1.43% | 55.9만 |
|---|
| 2026.07.16 | ₩200,715 | ₩203,600 | ₩198,555 | ₩200,071 | -0.32% | 100.6만 |
|---|
| 2026.07.15 | ₩199,226 | ₩202,446 | ₩197,227 | ₩198,596 | -0.32% | 55.1만 |
|---|
| 2026.07.14 | ₩202,996 | ₩204,016 | ₩191,861 | ₩198,072 | -2.43% | 83.2만 |
|---|
| 2026.07.13 | ₩203,412 | ₩206,605 | ₩200,648 | ₩203,211 | -0.10% | 63.2만 |
|---|
| 2026.07.10 | ₩198,555 | ₩207,276 | ₩197,334 | ₩201,426 | +1.45% | 115.4만 |
|---|
| 2026.07.09 | ₩191,136 | ₩198,314 | ₩190,506 | ₩197,871 | +3.52% | 56만 |
|---|
| 2026.07.08 | ₩190,345 | ₩194,007 | ₩187,943 | ₩192,693 | +1.23% | 113.1만 |
|---|
| 2026.07.07 | ₩191,177 | ₩195,201 | ₩191,177 | ₩192,062 | +0.46% | 63.5만 |
|---|
| 2026.07.06 | ₩188,051 | ₩190,922 | ₩185,542 | ₩190,667 | +1.39% | 67.8만 |
|---|
| 2026.07.02 | ₩183,570 | ₩188,882 | ₩182,912 | ₩188,735 | +2.81% | 59.8만 |
|---|
| 2026.07.01 | ₩182,456 | ₩186,105 | ₩180,350 | ₩182,926 | +0.26% | 50.2만 |
|---|
| 2026.06.30 | ₩179,652 | ₩183,342 | ₩176,124 | ₩182,657 | +1.67% | 61.1만 |
|---|
| 2026.06.29 | ₩185,207 | ₩186,065 | ₩180,162 | ₩181,383 | -2.06% | 69.7만 |
|---|
| 2026.06.26 | ₩177,640 | ₩187,447 | ₩176,540 | ₩185,059 | +4.18% | 72.5만 |
|---|
| 2026.06.25 | ₩190,076 | ₩190,264 | ₩177,090 | ₩178,888 | -5.89% | 104.8만 |
|---|
| 2026.06.24 | ₩191,847 | ₩196,959 | ₩191,686 | ₩193,511 | +0.87% | 88.1만 |
|---|
| 2026.06.23 | ₩189,406 | ₩192,518 | ₩187,903 | ₩191,029 | +0.86% | 63.1만 |
|---|
| 2026.06.22 | ₩192,518 | ₩197,080 | ₩189,835 | ₩190,063 | -1.28% | 91.2만 |
|---|
| 2026.06.18 | ₩176,003 | ₩198,689 | ₩175,762 | ₩194,235 | +10.36% | 251.8만 |
|---|
| 2026.06.17 | ₩181,624 | ₩183,811 | ₩174,098 | ₩174,313 | -4.03% | 92.3만 |
|---|
| 2026.06.16 | ₩180,484 | ₩184,388 | ₩180,256 | ₩183,369 | +1.60% | 80.3만 |
|---|
| 2026.06.15 | ₩179,089 | ₩182,765 | ₩179,049 | ₩180,310 | +0.68% | 44.8만 |
|---|
| 2026.06.12 | ₩183,127 | ₩184,589 | ₩178,713 | ₩178,847 | -2.34% | 61.4만 |
|---|
| 2026.06.11 | ₩182,979 | ₩186,333 | ₩179,397 | ₩182,912 | -0.04% | 79.9만 |
|---|
| 2026.06.10 | ₩176,674 | ₩183,623 | ₩174,997 | ₩182,309 | +3.19% | 110.2만 |
|---|
| 2026.06.09 | ₩176,178 | ₩181,021 | ₩168,651 | ₩176,097 | -0.05% | 237.2만 |
|---|
| 2026.06.08 | ₩181,477 | ₩187,152 | ₩181,235 | ₩184,080 | +1.43% | 146.5만 |
|---|
| 2026.06.05 | ₩181,289 | ₩184,965 | ₩180,068 | ₩181,611 | +0.18% | 80.2만 |
|---|
| 2026.06.04 | ₩182,456 | ₩183,972 | ₩179,049 | ₩180,310 | -1.18% | 53.8만 |
|---|
| 2026.06.03 | ₩179,827 | ₩184,656 | ₩178,431 | ₩179,612 | -0.12% | 49.7만 |
|---|
| 2026.06.02 | ₩177,224 | ₩184,348 | ₩175,587 | ₩181,987 | +2.69% | 52.1만 |
|---|
| 2026.06.01 | ₩179,599 | ₩183,020 | ₩178,109 | ₩179,210 | -0.22% | 77.1만 |
|---|
| 2026.05.29 | ₩179,773 | ₩183,744 | ₩178,150 | ₩179,236 | -0.30% | 88만 |
|---|
| 2026.05.28 | ₩174,957 | ₩180,189 | ₩173,414 | ₩179,800 | +2.77% | 63.9만 |
|---|
| 2026.05.27 | ₩170,986 | ₩176,553 | ₩170,328 | ₩176,017 | +2.94% | 88.2만 |
|---|
| 2026.05.26 | ₩171,106 | ₩172,113 | ₩169,081 | ₩169,939 | -0.68% | 73.2만 |
|---|
| 2026.05.22 | ₩169,751 | ₩174,179 | ₩169,684 | ₩171,214 | +0.86% | 57.4만 |
|---|
| 2026.05.21 | ₩167,363 | ₩171,750 | ₩164,774 | ₩170,221 | +1.71% | 43만 |
|---|
| 2026.05.20 | ₩165,928 | ₩169,751 | ₩163,231 | ₩169,725 | +2.29% | 52.6만 |
|---|
| 2026.05.19 | ₩166,491 | ₩168,007 | ₩163,432 | ₩165,834 | -0.39% | 43.9만 |
|---|
| 2026.05.18 | ₩163,459 | ₩167,122 | ₩163,003 | ₩165,982 | +1.54% | 63만 |
|---|
| 2026.05.15 | ₩163,271 | ₩164,533 | ₩161,058 | ₩163,084 | -0.12% | 57만 |
|---|
| 2026.05.14 | ₩162,614 | ₩164,841 | ₩161,380 | ₩162,909 | +0.18% | 59.3만 |
|---|
| 2026.05.13 | ₩165,378 | ₩167,846 | ₩160,857 | ₩161,501 | -2.34% | 108.4만 |
|---|
| 2026.05.12 | ₩167,095 | ₩167,940 | ₩164,586 | ₩166,558 | -0.32% | 59.2만 |
|---|
| 2026.05.11 | ₩167,699 | ₩170,020 | ₩164,600 | ₩165,955 | -1.04% | 80.8만 |
|---|
| 2026.05.08 | ₩168,624 | ₩170,530 | ₩166,236 | ₩168,262 | -0.21% | 82.8만 |
|---|
| 2026.05.07 | ₩168,692 | ₩170,395 | ₩167,310 | ₩168,048 | -0.38% | 61.3만 |
|---|
| 2026.05.06 | ₩166,438 | ₩170,650 | ₩166,277 | ₩169,470 | +1.82% | 60.3만 |
|---|
| 2026.05.05 | ₩166,102 | ₩167,310 | ₩163,406 | ₩164,881 | -0.73% | 50.1만 |
|---|
| 2026.05.04 | ₩167,229 | ₩167,363 | ₩162,010 | ₩165,418 | -1.08% | 61.8만 |
|---|
| 2026.05.01 | ₩170,717 | ₩172,220 | ₩168,155 | ₩168,853 | -1.09% | 67.1만 |
|---|
| 2026.04.30 | ₩162,238 | ₩171,281 | ₩162,238 | ₩170,623 | +5.17% | 87.6만 |
|---|
| 2026.04.29 | ₩169,201 | ₩169,389 | ₩161,460 | ₩163,889 | -3.14% | 104.1만 |
|---|
| 2026.04.28 | ₩163,151 | ₩170,060 | ₩161,407 | ₩169,912 | +4.14% | 104.7만 |
|---|
| 2026.04.27 | ₩159,944 | ₩164,546 | ₩158,992 | ₩161,675 | +1.08% | 102.3만 |
|---|
| 2026.04.24 | ₩164,345 | ₩165,794 | ₩159,542 | ₩159,676 | -2.84% | 128.1만 |
|---|
| 2026.04.23 | ₩171,402 | ₩173,441 | ₩163,231 | ₩165,780 | -3.28% | 148.6만 |
|---|
| 2026.04.22 | ₩179,102 | ₩182,832 | ₩173,655 | ₩174,595 | -2.52% | 64.3만 |
|---|
| 2026.04.21 | ₩178,552 | ₩181,329 | ₩175,856 | ₩178,002 | -0.31% | 78.5만 |
|---|
| 2026.04.20 | ₩177,385 | ₩180,001 | ₩175,037 | ₩178,499 | +0.63% | 199.1만 |
|---|
| 2026.04.17 | ₩172,555 | ₩179,840 | ₩171,777 | ₩178,727 | +3.58% | 56.8만 |
|---|
| 2026.04.16 | ₩171,871 | ₩174,863 | ₩171,080 | ₩173,481 | +0.94% | 46.7만 |
|---|
| 2026.04.15 | ₩173,615 | ₩174,326 | ₩169,523 | ₩172,032 | -0.91% | 65.9만 |
|---|
| 2026.04.14 | ₩174,407 | ₩175,990 | ₩168,879 | ₩173,226 | -0.68% | 86.1만 |
|---|
| 2026.04.13 | ₩171,026 | ₩175,158 | ₩169,657 | ₩174,648 | +2.12% | 57.2만 |
|---|
| 2026.04.10 | ₩173,830 | ₩174,407 | ₩170,825 | ₩171,549 | -1.31% | 53.6만 |
|---|
| 2026.04.09 | ₩174,434 | ₩177,975 | ₩171,965 | ₩173,830 | -0.35% | 61.4만 |
|---|
| 2026.04.08 | ₩178,431 | ₩180,511 | ₩173,669 | ₩173,736 | -2.63% | 83.5만 |
|---|
| 2026.04.07 | ₩173,011 | ₩175,453 | ₩170,516 | ₩174,018 | +0.58% | 52.8만 |
|---|
| 2026.04.06 | ₩174,970 | ₩175,896 | ₩172,166 | ₩173,910 | -0.61% | 40.6만 |
|---|
| 2026.04.02 | ₩171,871 | ₩176,526 | ₩168,249 | ₩175,923 | +2.36% | 55.3만 |
|---|
| 2026.04.01 | ₩172,300 | ₩173,548 | ₩168,785 | ₩171,978 | -0.19% | 66.8만 |
|---|
| 2026.03.31 | ₩170,516 | ₩175,936 | ₩167,779 | ₩172,153 | +0.96% | 62.8만 |
|---|
| 2026.03.30 | ₩170,167 | ₩170,892 | ₩166,116 | ₩166,397 | -2.22% | 94.8만 |
|---|
| 2026.03.27 | ₩173,991 | ₩174,407 | ₩167,900 | ₩169,698 | -2.47% | 98만 |
|---|
| 2026.03.26 | ₩173,736 | ₩179,357 | ₩173,575 | ₩174,581 | +0.49% | 60.7만 |
|---|
| 2026.03.25 | ₩174,675 | ₩177,452 | ₩173,159 | ₩177,170 | +1.43% | 64.5만 |
|---|
| 2026.03.24 | ₩173,065 | ₩174,688 | ₩171,267 | ₩174,420 | +0.78% | 109.3만 |
|---|
| 2026.03.23 | ₩181,182 | ₩183,369 | ₩174,407 | ₩174,568 | -3.65% | 105.7만 |
|---|
| 2026.03.20 | ₩182,282 | ₩183,020 | ₩176,043 | ₩176,043 | -3.42% | 187.8만 |
|---|
| 2026.03.19 | ₩182,027 | ₩184,697 | ₩179,035 | ₩182,094 | +0.04% | 90.6만 |
|---|
| 2026.03.18 | ₩191,753 | ₩194,088 | ₩182,483 | ₩182,617 | -4.76% | 117.1만 |
|---|
| 2026.03.17 | ₩185,877 | ₩193,806 | ₩184,603 | ₩193,712 | +4.22% | 144.6만 |
|---|
| 2026.03.16 | ₩178,083 | ₩180,216 | ₩175,198 | ₩177,680 | -0.23% | 115.1만 |
|---|
| 2026.03.13 | ₩183,731 | ₩184,589 | ₩175,869 | ₩176,741 | -3.80% | 74.3만 |
|---|
| 2026.03.12 | ₩184,737 | ₩189,003 | ₩180,202 | ₩181,531 | -1.74% | 93.1만 |
|---|
| 2026.03.11 | ₩181,343 | ₩188,158 | ₩180,283 | ₩185,850 | +2.49% | 125.1만 |
|---|
| 2026.03.10 | ₩174,407 | ₩185,716 | ₩173,776 | ₩181,370 | +3.99% | 242.7만 |
|---|
| 2026.03.09 | ₩183,288 | ₩184,160 | ₩177,908 | ₩179,693 | -1.96% | 149만 |
|---|
| 2026.03.06 | ₩184,764 | ₩186,830 | ₩181,209 | ₩186,159 | +0.76% | 98만 |
|---|
| 2026.03.05 | ₩182,657 | ₩188,359 | ₩182,470 | ₩188,158 | +3.01% | 52.9만 |
|---|
| 2026.03.04 | ₩185,797 | ₩186,736 | ₩180,672 | ₩182,926 | -1.55% | 50.3만 |
|---|
| 2026.03.03 | ₩177,291 | ₩187,407 | ₩174,742 | ₩185,247 | +4.49% | 70만 |
|---|
| 2026.03.02 | ₩178,270 | ₩181,718 | ₩176,795 | ₩181,007 | +1.54% | 54.9만 |
|---|
| 2026.02.27 | ₩184,482 | ₩185,743 | ₩177,090 | ₩182,201 | -1.24% | 92.2만 |
|---|
| 2026.02.26 | ₩185,797 | ₩188,332 | ₩182,644 | ₩188,171 | +1.28% | 78.9만 |
|---|
| 2026.02.25 | ₩190,023 | ₩191,230 | ₩184,133 | ₩184,227 | -3.05% | 70.6만 |
|---|
| 2026.02.24 | ₩188,641 | ₩192,116 | ₩187,823 | ₩190,291 | +0.87% | 77.4만 |
|---|
| 2026.02.23 | ₩188,668 | ₩190,506 | ₩181,732 | ₩188,467 | -0.11% | 77.2만 |
|---|
| 2026.02.20 | ₩192,183 | ₩195,336 | ₩189,097 | ₩191,619 | -0.29% | 181.6만 |
|---|
| 2026.02.19 | ₩191,042 | ₩192,518 | ₩187,823 | ₩192,196 | +0.60% | 58.7만 |
|---|
| 2026.02.18 | ₩183,798 | ₩191,431 | ₩182,805 | ₩190,492 | +3.64% | 79.4만 |
|---|
| 2026.02.17 | ₩181,021 | ₩185,220 | ₩179,813 | ₩184,804 | +2.09% | 55만 |
|---|
| 2026.02.13 | ₩183,825 | ₩185,166 | ₩179,773 | ₩180,202 | -1.97% | 73.8만 |
|---|
| 2026.02.12 | ₩187,581 | ₩191,847 | ₩182,845 | ₩183,704 | -2.07% | 54.7만 |
|---|
| 2026.02.11 | ₩191,995 | ₩193,189 | ₩185,596 | ₩187,756 | -2.21% | 55.8만 |
|---|
| 2026.02.10 | ₩190,170 | ₩195,725 | ₩186,615 | ₩191,861 | +0.89% | 80.5만 |
|---|
| 2026.02.09 | ₩184,938 | ₩190,345 | ₩182,443 | ₩189,325 | +2.37% | 73.4만 |
|---|
| 2026.02.06 | ₩182,899 | ₩187,782 | ₩182,899 | ₩185,998 | +1.69% | 129.8만 |
|---|
| 2026.02.05 | ₩181,665 | ₩183,570 | ₩176,084 | ₩183,275 | +0.89% | 115.8만 |
|---|
| 2026.02.04 | ₩173,065 | ₩182,456 | ₩172,408 | ₩182,174 | +5.26% | 89.4만 |
|---|
| 2026.02.03 | ₩174,407 | ₩177,881 | ₩169,255 | ₩172,193 | -1.27% | 86.8만 |
|---|
| 2026.02.02 | ₩178,525 | ₩178,968 | ₩174,648 | ₩175,077 | -1.93% | 70.5만 |
|---|
| 2026.01.30 | ₩176,835 | ₩178,686 | ₩175,091 | ₩178,525 | +0.96% | 68.2만 |
|---|
| 2026.01.29 | ₩178,874 | ₩180,430 | ₩174,970 | ₩176,379 | -1.40% | 78.9만 |
|---|
| 2026.01.28 | ₩178,431 | ₩182,228 | ₩177,506 | ₩178,391 | -0.02% | 81.5만 |
|---|
| 2026.01.27 | ₩184,200 | ₩184,214 | ₩178,284 | ₩179,102 | -2.77% | 82.1만 |
|---|
| 2026.01.26 | ₩185,139 | ₩187,018 | ₩182,738 | ₩184,281 | -0.46% | 62.3만 |
|---|
| 2026.01.23 | ₩189,285 | ₩190,492 | ₩184,616 | ₩185,421 | -2.04% | 53.8만 |
|---|
| 2026.01.22 | ₩188,480 | ₩191,847 | ₩188,037 | ₩190,063 | +0.84% | 64.6만 |
|---|
| 2026.01.21 | ₩189,983 | ₩194,450 | ₩185,475 | ₩187,621 | -1.24% | 79.3만 |
|---|
| 2026.01.20 | ₩188,198 | ₩189,178 | ₩184,093 | ₩188,628 | +0.23% | 95.1만 |
|---|
| 2026.01.16 | ₩185,139 | ₩190,170 | ₩183,717 | ₩189,902 | +2.57% | 72.2만 |
|---|
| 2026.01.15 | ₩185,810 | ₩194,517 | ₩183,194 | ₩186,709 | +0.48% | 149.9만 |
|---|
| 2026.01.14 | ₩188,654 | ₩193,202 | ₩186,360 | ₩191,324 | +1.42% | 69.4만 |
|---|
| 2026.01.13 | ₩193,484 | ₩197,885 | ₩188,882 | ₩189,969 | -1.82% | 90만 |
|---|
| 2026.01.12 | ₩183,784 | ₩189,500 | ₩182,081 | ₩189,164 | +2.93% | 103.2만 |
|---|
| 2026.01.09 | ₩184,938 | ₩186,910 | ₩182,859 | ₩184,858 | -0.04% | 77.2만 |
|---|
| 2026.01.08 | ₩178,968 | ₩186,615 | ₩178,968 | ₩184,321 | +2.99% | 87.6만 |
|---|
| 2026.01.07 | ₩182,577 | ₩183,771 | ₩177,908 | ₩180,243 | -1.28% | 90.4만 |
|---|
| 2026.01.06 | ₩178,740 | ₩184,173 | ₩178,740 | ₩183,275 | +2.54% | 95.5만 |
|---|
| 2026.01.05 | ₩178,888 | ₩181,571 | ₩177,788 | ₩180,243 | +0.76% | 120.6만 |
|---|
| 2026.01.02 | ₩177,989 | ₩182,389 | ₩173,615 | ₩179,719 | +0.97% | 117.1만 |
|---|
| 2025.12.31 | ₩179,344 | ₩181,101 | ₩177,881 | ₩178,163 | -0.66% | 76.9만 |
|---|
| 2025.12.30 | ₩181,450 | ₩183,771 | ₩178,566 | ₩178,713 | -1.51% | 218.1만 |
|---|
| 2025.12.29 | ₩188,399 | ₩189,057 | ₩182,416 | ₩183,851 | -2.41% | 113만 |
|---|
| 2025.12.26 | ₩187,420 | ₩188,252 | ₩184,375 | ₩188,158 | +0.39% | 115.4만 |
|---|
| 2025.12.24 | ₩191,445 | ₩192,156 | ₩186,897 | ₩187,366 | -2.13% | 62.3만 |
|---|
| 2025.12.23 | ₩195,886 | ₩197,361 | ₩190,519 | ₩191,123 | -2.43% | 111.1만 |
|---|
| 2025.12.22 | ₩205,250 | ₩207,276 | ₩197,227 | ₩197,791 | -3.63% | 112.5만 |
|---|
| 2025.12.19 | ₩206,404 | ₩207,933 | ₩202,647 | ₩205,974 | -0.21% | 145.8만 |
|---|
| 2025.12.18 | ₩210,791 | ₩211,381 | ₩203,251 | ₩206,981 | -1.81% | 78.6만 |
|---|
| 2025.12.17 | ₩212,240 | ₩214,453 | ₩206,632 | ₩209,878 | -1.11% | 88.9만 |
|---|
| 2025.12.16 | ₩214,319 | ₩214,869 | ₩208,550 | ₩212,159 | -1.01% | 115만 |
|---|
| 2025.12.15 | ₩218,008 | ₩219,135 | ₩208,845 | ₩214,641 | -1.54% | 108.5만 |
|---|
| 2025.12.12 | ₩209,288 | ₩217,847 | ₩208,175 | ₩217,016 | +3.69% | 153.8만 |
|---|
| 2025.12.11 | ₩201,306 | ₩210,885 | ₩195,832 | ₩207,692 | +3.17% | 259.2만 |
|---|
| 2025.12.10 | ₩195,349 | ₩195,349 | ₩187,823 | ₩189,983 | -2.75% | 126.3만 |
|---|
| 2025.12.09 | ₩192,478 | ₩197,093 | ₩191,364 | ₩195,148 | +1.39% | 118.2만 |
|---|
| 2025.12.08 | ₩193,390 | ₩195,604 | ₩191,753 | ₩193,108 | -0.15% | 125.3만 |
|---|
| 2025.12.05 | ₩189,594 | ₩195,698 | ₩189,500 | ₩193,672 | +2.15% | 67.9만 |
|---|
| 2025.12.04 | ₩188,721 | ₩190,506 | ₩188,078 | ₩189,768 | +0.55% | 43.1만 |
|---|
| 2025.12.03 | ₩186,749 | ₩189,835 | ₩185,797 | ₩189,218 | +1.32% | 68.4만 |
|---|
| 2025.12.02 | ₩186,602 | ₩187,366 | ₩184,804 | ₩186,307 | -0.16% | 65.7만 |
|---|
| 2025.12.01 | ₩186,468 | ₩188,641 | ₩185,810 | ₩186,132 | -0.18% | 63.8만 |
|---|
| 2025.11.28 | ₩187,581 | ₩189,419 | ₩186,240 | ₩188,104 | +0.28% | 27.5만 |
|---|
| 2025.11.26 | ₩187,259 | ₩191,069 | ₩185,998 | ₩186,736 | -0.28% | 52.9만 |
|---|
| 2025.11.25 | ₩182,523 | ₩188,238 | ₩180,819 | ₩188,091 | +3.05% | 104.3만 |
|---|
| 2025.11.24 | ₩184,106 | ₩184,106 | ₩177,975 | ₩181,128 | -1.62% | 125.5만 |
|---|
| 2025.11.21 | ₩184,348 | ₩193,471 | ₩182,577 | ₩183,999 | -0.19% | 114.6만 |
|---|
| 2025.11.20 | ₩188,319 | ₩190,305 | ₩183,945 | ₩184,214 | -2.18% | 82.1만 |
|---|
| 2025.11.19 | ₩189,714 | ₩194,866 | ₩187,715 | ₩187,756 | -1.03% | 56.9만 |
|---|
| 2025.11.18 | ₩187,165 | ₩189,835 | ₩186,427 | ₩189,043 | +1.00% | 82.7만 |
|---|
| 2025.11.17 | ₩195,939 | ₩196,221 | ₩187,273 | ₩187,621 | -4.25% | 94.6만 |
|---|
| 2025.11.14 | ₩197,214 | ₩201,239 | ₩195,792 | ₩196,127 | -0.55% | 50.4만 |
|---|
| 2025.11.13 | ₩201,748 | ₩203,627 | ₩197,898 | ₩198,059 | -1.83% | 45.2만 |
|---|
| 2025.11.12 | ₩201,225 | ₩203,720 | ₩199,441 | ₩202,486 | +0.63% | 48만 |
|---|
| 2025.11.11 | ₩196,503 | ₩202,647 | ₩195,175 | ₩201,547 | +2.57% | 50.5만 |
|---|
| 2025.11.10 | ₩199,025 | ₩199,025 | ₩193,739 | ₩196,060 | -1.49% | 50.4만 |
|---|
| 2025.11.07 | ₩192,652 | ₩199,092 | ₩192,652 | ₩197,925 | +2.74% | 57.2만 |
|---|
| 2025.11.06 | ₩194,531 | ₩195,336 | ₩188,896 | ₩193,538 | -0.51% | 92.5만 |
|---|
| 2025.11.05 | ₩191,109 | ₩196,691 | ₩190,814 | ₩195,134 | +2.11% | 54.1만 |
|---|
| 2025.11.04 | ₩198,274 | ₩199,240 | ₩190,009 | ₩190,385 | -3.98% | 79.5만 |
|---|
| 2025.11.03 | ₩196,959 | ₩200,890 | ₩195,215 | ₩200,366 | +1.73% | 62.6만 |
|---|
| 2025.10.31 | ₩194,906 | ₩201,024 | ₩191,847 | ₩198,998 | +2.10% | 72.8만 |
|---|
| 2025.10.30 | ₩197,361 | ₩199,414 | ₩193,793 | ₩194,893 | -1.25% | 65.7만 |
|---|
| 2025.10.29 | ₩202,741 | ₩205,532 | ₩198,716 | ₩198,958 | -1.87% | 78.8만 |
|---|
| 2025.10.28 | ₩211,099 | ₩211,099 | ₩204,056 | ₩204,660 | -3.05% | 50.8만 |
|---|
| 2025.10.27 | ₩205,947 | ₩212,213 | ₩204,780 | ₩211,837 | +2.86% | 68.3만 |
|---|
| 2025.10.24 | ₩206,041 | ₩207,128 | ₩204,673 | ₩204,794 | -0.61% | 34.6만 |
|---|
| 2025.10.23 | ₩201,265 | ₩205,330 | ₩200,205 | ₩205,102 | +1.91% | 53.4만 |
|---|
| 2025.10.22 | ₩203,707 | ₩205,062 | ₩199,240 | ₩200,581 | -1.53% | 51.7만 |
|---|
| 2025.10.21 | ₩202,151 | ₩204,727 | ₩201,574 | ₩203,949 | +0.89% | 42.9만 |
|---|
| 2025.10.20 | ₩204,472 | ₩207,034 | ₩200,742 | ₩202,996 | -0.72% | 65.7만 |
|---|
| 2025.10.17 | ₩200,715 | ₩203,345 | ₩200,152 | ₩200,675 | -0.02% | 79.2만 |
|---|
| 2025.10.16 | ₩196,409 | ₩202,030 | ₩195,362 | ₩200,688 | +2.18% | 90.9만 |
|---|
| 2025.10.15 | ₩206,551 | ₩207,946 | ₩194,141 | ₩197,603 | -4.33% | 103.1만 |
|---|
| 2025.10.14 | ₩201,453 | ₩207,222 | ₩201,426 | ₩206,981 | +2.74% | 56.2만 |
|---|
| 2025.10.13 | ₩198,864 | ₩206,685 | ₩198,864 | ₩204,458 | +2.81% | 69.6만 |
|---|
| 2025.10.10 | ₩202,245 | ₩204,727 | ₩199,454 | ₩199,588 | -1.31% | 67.8만 |
|---|