시장 데이터를 불러오는 중
전체 종목
Marriott Vacations Worldwide Corporation Common Stock 과거 주가
Marriott Vacations Worldwide Corporation Common Stock · VAC · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Marriott Vacations Worldwide Corporation Common Stock · VAC · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩138,911 | ₩141,758 | ₩138,670 | ₩140,795 | +1.36% | 23.1만 |
| 2026.10.08 | ₩138,804 | ₩141,063 | ₩137,761 | ₩139,285 | +0.35% | 31.3만 |
| 2026.10.07 | ₩137,735 | ₩138,349 | ₩136,131 | ₩137,775 | +0.03% | 24.3만 |
| 2026.10.06 | ₩137,267 | ₩140,394 | ₩137,267 | ₩139,766 | +1.82% | 25.1만 |
| 2026.10.05 | ₩139,459 | ₩140,247 | ₩136,037 | ₩136,238 | -2.31% | 34.7만 |
| 2026.10.02 | ₩139,646 | ₩141,036 | ₩138,336 | ₩139,272 | -0.27% | 27.5만 |
| 2026.10.01 | ₩136,772 | ₩138,483 | ₩135,676 | ₩137,828 | +0.77% | 23만 |
| 2026.09.30 | ₩140,167 | ₩140,581 | ₩135,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,705 |
| -2.47% |
| 29.4만 |
| 2026.09.29 | ₩141,651 | ₩144,110 | ₩138,550 | ₩139,913 | -1.23% | 37.8만 |
|---|
| 2026.09.28 | ₩136,732 | ₩140,541 | ₩136,438 | ₩139,753 | +2.21% | 33.4만 |
|---|
| 2026.09.25 | ₩135,756 | ₩138,363 | ₩134,941 | ₩137,427 | +1.23% | 24.6만 |
|---|
| 2026.09.24 | ₩133,538 | ₩137,093 | ₩132,883 | ₩134,660 | +0.84% | 32.8만 |
|---|
| 2026.09.23 | ₩132,682 | ₩136,050 | ₩130,210 | ₩134,794 | +1.59% | 32.5만 |
|---|
| 2026.09.22 | ₩140,835 | ₩143,081 | ₩129,381 | ₩132,522 | -5.90% | 90.3만 |
|---|
| 2026.09.21 | ₩139,232 | ₩140,274 | ₩136,852 | ₩137,708 | -1.09% | 36.7만 |
|---|
| 2026.09.18 | ₩139,953 | ₩140,274 | ₩135,235 | ₩137,694 | -1.61% | 84만 |
|---|
| 2026.09.17 | ₩138,577 | ₩141,544 | ₩136,518 | ₩140,328 | +1.26% | 47.5만 |
|---|
| 2026.09.16 | ₩135,155 | ₩136,505 | ₩132,482 | ₩135,596 | +0.33% | 43만 |
|---|
| 2026.09.15 | ₩135,890 | ₩136,264 | ₩132,682 | ₩135,195 | -0.51% | 44.9만 |
|---|
| 2026.09.14 | ₩136,304 | ₩138,015 | ₩134,807 | ₩136,866 | +0.41% | 31.1만 |
|---|
| 2026.09.11 | ₩137,133 | ₩139,753 | ₩136,238 | ₩138,456 | +0.96% | 29.6만 |
|---|
| 2026.09.10 | ₩136,518 | ₩137,240 | ₩134,513 | ₩135,115 | -1.03% | 34.4만 |
|---|
| 2026.09.09 | ₩136,050 | ₩136,625 | ₩134,153 | ₩134,500 | -1.14% | 42.8만 |
|---|
| 2026.09.08 | ₩141,023 | ₩142,974 | ₩135,556 | ₩136,879 | -2.94% | 52.6만 |
|---|
| 2026.09.04 | ₩133,150 | ₩143,829 | ₩133,123 | ₩142,506 | +7.03% | 73.6만 |
|---|
| 2026.09.03 | ₩134,781 | ₩135,650 | ₩131,266 | ₩132,602 | -1.62% | 40.3만 |
|---|
| 2026.09.02 | ₩134,326 | ₩136,331 | ₩133,417 | ₩133,685 | -0.48% | 89.4만 |
|---|
| 2026.09.01 | ₩138,336 | ₩138,363 | ₩131,947 | ₩132,428 | -4.27% | 81.1만 |
|---|
| 2026.08.31 | ₩146,356 | ₩147,919 | ₩138,871 | ₩139,352 | -4.79% | 56.9만 |
|---|
| 2026.08.28 | ₩150,205 | ₩150,405 | ₩147,077 | ₩147,144 | -2.04% | 28.9만 |
|---|
| 2026.08.27 | ₩152,758 | ₩154,482 | ₩148,588 | ₩148,948 | -2.49% | 28.5만 |
|---|
| 2026.08.26 | ₩157,275 | ₩160,390 | ₩153,279 | ₩153,413 | -2.46% | 46.5만 |
|---|
| 2026.08.25 | ₩154,041 | ₩156,781 | ₩150,806 | ₩156,407 | +1.54% | 48만 |
|---|
| 2026.08.24 | ₩150,365 | ₩153,159 | ₩148,000 | ₩152,838 | +1.64% | 59.7만 |
|---|
| 2026.08.21 | ₩149,149 | ₩150,967 | ₩147,558 | ₩150,432 | +0.86% | 69.2만 |
|---|
| 2026.08.20 | ₩153,720 | ₩153,720 | ₩145,286 | ₩147,398 | -4.11% | 84.6만 |
|---|
| 2026.08.19 | ₩155,778 | ₩160,390 | ₩154,308 | ₩155,043 | -0.47% | 37.3만 |
|---|
| 2026.08.18 | ₩157,289 | ₩161,018 | ₩153,627 | ₩153,760 | -2.24% | 39.4만 |
|---|
| 2026.08.17 | ₩159,721 | ₩162,568 | ₩158,839 | ₩159,681 | -0.03% | 28.3만 |
|---|
| 2026.08.14 | ₩162,929 | ₩165,896 | ₩160,777 | ₩161,713 | -0.75% | 25.5만 |
|---|
| 2026.08.13 | ₩161,552 | ₩162,702 | ₩158,599 | ₩162,141 | +0.36% | 33.2만 |
|---|
| 2026.08.12 | ₩156,380 | ₩159,534 | ₩154,829 | ₩159,494 | +1.99% | 51.6만 |
|---|
| 2026.08.11 | ₩151,835 | ₩156,995 | ₩151,835 | ₩153,520 | +1.11% | 40만 |
|---|
| 2026.08.10 | ₩162,408 | ₩163,424 | ₩150,940 | ₩151,354 | -6.81% | 62.7만 |
|---|
| 2026.08.07 | ₩169,465 | ₩175,546 | ₩164,426 | ₩165,028 | -2.62% | 110.7만 |
|---|
| 2026.08.06 | ₩148,053 | ₩171,096 | ₩143,749 | ₩166,738 | +12.62% | 182만 |
|---|
| 2026.08.05 | ₩131,880 | ₩137,828 | ₩131,814 | ₩135,984 | +3.11% | 47.6만 |
|---|
| 2026.08.04 | ₩132,054 | ₩133,016 | ₩130,664 | ₩131,907 | -0.11% | 35.3만 |
|---|
| 2026.08.03 | ₩131,961 | ₩135,676 | ₩129,488 | ₩130,183 | -1.35% | 30.2만 |
|---|
| 2026.07.31 | ₩131,172 | ₩132,321 | ₩130,049 | ₩130,330 | -0.64% | 32.1만 |
|---|
| 2026.07.30 | ₩135,770 | ₩135,770 | ₩129,314 | ₩130,437 | -3.93% | 47만 |
|---|
| 2026.07.29 | ₩134,874 | ₩140,876 | ₩134,233 | ₩137,387 | +1.86% | 55만 |
|---|
| 2026.07.28 | ₩132,562 | ₩137,641 | ₩131,012 | ₩137,093 | +3.42% | 50.7만 |
|---|
| 2026.07.27 | ₩128,365 | ₩132,268 | ₩127,670 | ₩132,148 | +2.95% | 30.6만 |
|---|
| 2026.07.24 | ₩126,975 | ₩128,860 | ₩125,585 | ₩126,160 | -0.64% | 31.9만 |
|---|
| 2026.07.23 | ₩127,496 | ₩127,536 | ₩123,687 | ₩125,398 | -1.65% | 52.1만 |
|---|
| 2026.07.22 | ₩131,399 | ₩133,244 | ₩129,100 | ₩129,648 | -1.33% | 44.6만 |
|---|
| 2026.07.21 | ₩129,662 | ₩131,693 | ₩128,940 | ₩130,958 | +1.00% | 29.6만 |
|---|
| 2026.07.20 | ₩134,326 | ₩134,941 | ₩130,317 | ₩130,423 | -2.91% | 35.9만 |
|---|
| 2026.07.17 | ₩134,647 | ₩135,556 | ₩131,707 | ₩133,631 | -0.75% | 45.1만 |
|---|
| 2026.07.16 | ₩134,193 | ₩136,732 | ₩133,658 | ₩136,104 | +1.42% | 43.7만 |
|---|
| 2026.07.15 | ₩131,506 | ₩134,500 | ₩130,009 | ₩133,150 | +1.25% | 38.1만 |
|---|
| 2026.07.14 | ₩130,811 | ₩131,653 | ₩128,726 | ₩129,622 | -0.91% | 27.3만 |
|---|
| 2026.07.13 | ₩131,319 | ₩132,402 | ₩128,285 | ₩130,517 | -0.61% | 32.3만 |
|---|
| 2026.07.10 | ₩133,083 | ₩134,901 | ₩129,047 | ₩131,399 | -1.27% | 23.4만 |
|---|
| 2026.07.09 | ₩126,240 | ₩133,939 | ₩125,999 | ₩132,067 | +4.62% | 43.3만 |
|---|
| 2026.07.08 | ₩131,012 | ₩132,321 | ₩124,302 | ₩125,786 | -3.99% | 66.7만 |
|---|
| 2026.07.07 | ₩130,824 | ₩133,765 | ₩130,410 | ₩132,789 | +1.50% | 29.1만 |
|---|
| 2026.07.06 | ₩133,992 | ₩134,099 | ₩128,405 | ₩130,811 | -2.37% | 44.2만 |
|---|
| 2026.07.02 | ₩134,914 | ₩135,716 | ₩130,170 | ₩133,992 | -0.68% | 34.2만 |
|---|
| 2026.07.01 | ₩135,850 | ₩139,232 | ₩133,257 | ₩133,498 | -1.73% | 36.1만 |
|---|
| 2026.06.30 | ₩140,341 | ₩141,637 | ₩135,984 | ₩136,171 | -2.97% | 45.2만 |
|---|
| 2026.06.29 | ₩133,925 | ₩137,841 | ₩132,910 | ₩137,721 | +2.83% | 48.9만 |
|---|
| 2026.06.26 | ₩130,798 | ₩135,556 | ₩130,798 | ₩135,396 | +3.52% | 89.9만 |
|---|
| 2026.06.25 | ₩132,963 | ₩136,331 | ₩129,287 | ₩131,961 | -0.75% | 31.3만 |
|---|
| 2026.06.24 | ₩131,814 | ₩136,304 | ₩131,306 | ₩132,522 | +0.54% | 52.8만 |
|---|
| 2026.06.23 | ₩125,879 | ₩130,624 | ₩125,866 | ₩130,330 | +3.54% | 35.7만 |
|---|
| 2026.06.22 | ₩130,811 | ₩131,586 | ₩127,029 | ₩127,924 | -2.21% | 39.2만 |
|---|
| 2026.06.18 | ₩127,002 | ₩133,685 | ₩126,253 | ₩130,945 | +3.10% | 73.9만 |
|---|
| 2026.06.17 | ₩126,614 | ₩131,132 | ₩124,396 | ₩125,585 | -0.81% | 43.7만 |
|---|
| 2026.06.16 | ₩127,095 | ₩128,726 | ₩125,518 | ₩126,146 | -0.75% | 27.1만 |
|---|
| 2026.06.15 | ₩127,189 | ₩130,236 | ₩126,641 | ₩127,403 | +0.17% | 50.6만 |
|---|
| 2026.06.12 | ₩124,783 | ₩126,467 | ₩123,527 | ₩124,810 | +0.02% | 48.2만 |
|---|
| 2026.06.11 | ₩118,114 | ₩124,302 | ₩118,114 | ₩124,128 | +5.09% | 48.5만 |
|---|
| 2026.06.10 | ₩118,608 | ₩122,498 | ₩117,231 | ₩117,258 | -1.14% | 39.6만 |
|---|
| 2026.06.09 | ₩120,707 | ₩123,954 | ₩117,926 | ₩119,798 | -0.75% | 54.6만 |
|---|
| 2026.06.08 | ₩118,541 | ₩121,428 | ₩116,242 | ₩119,637 | +0.92% | 52.7만 |
|---|
| 2026.06.05 | ₩116,015 | ₩120,546 | ₩115,788 | ₩119,611 | +3.10% | 57.6만 |
|---|
| 2026.06.04 | ₩115,467 | ₩117,352 | ₩114,612 | ₩116,109 | +0.56% | 48.1만 |
|---|
| 2026.06.03 | ₩118,956 | ₩118,956 | ₩112,954 | ₩114,278 | -3.93% | 75.7만 |
|---|
| 2026.06.02 | ₩119,985 | ₩122,444 | ₩118,648 | ₩119,838 | -0.12% | 82.3만 |
|---|
| 2026.06.01 | ₩116,603 | ₩121,415 | ₩114,759 | ₩121,188 | +3.93% | 95.1만 |
|---|
| 2026.05.29 | ₩113,636 | ₩116,911 | ₩112,968 | ₩113,449 | -0.16% | 86.3만 |
|---|
| 2026.05.28 | ₩111,030 | ₩116,697 | ₩110,148 | ₩114,050 | +2.72% | 60.7만 |
|---|
| 2026.05.27 | ₩108,183 | ₩112,647 | ₩107,715 | ₩112,433 | +3.93% | 59.4만 |
|---|
| 2026.05.26 | ₩101,954 | ₩107,742 | ₩101,928 | ₩106,619 | +4.58% | 58.4만 |
|---|
| 2026.05.22 | ₩100,177 | ₩101,794 | ₩99,883 | ₩100,497 | +0.32% | 44.6만 |
|---|
| 2026.05.21 | ₩96,474 | ₩100,177 | ₩94,590 | ₩99,749 | +3.39% | 47.8만 |
|---|
| 2026.05.20 | ₩94,175 | ₩99,094 | ₩91,329 | ₩98,747 | +4.85% | 56.4만 |
|---|
| 2026.05.19 | ₩97,383 | ₩97,383 | ₩93,561 | ₩93,908 | -3.57% | 47.1만 |
|---|
| 2026.05.18 | ₩95,485 | ₩97,838 | ₩94,911 | ₩97,290 | +1.89% | 35.1만 |
|---|
| 2026.05.15 | ₩96,020 | ₩96,100 | ₩93,975 | ₩94,737 | -1.34% | 33.9만 |
|---|
| 2026.05.14 | ₩98,506 | ₩99,548 | ₩95,966 | ₩96,474 | -2.06% | 28.5만 |
|---|
| 2026.05.13 | ₩96,274 | ₩98,426 | ₩94,590 | ₩97,156 | +0.92% | 46.3만 |
|---|
| 2026.05.12 | ₩99,789 | ₩102,235 | ₩95,071 | ₩96,795 | -3.00% | 58.2만 |
|---|
| 2026.05.11 | ₩102,609 | ₩102,609 | ₩99,976 | ₩100,497 | -2.06% | 48.1만 |
|---|
| 2026.05.08 | ₩103,371 | ₩105,336 | ₩100,658 | ₩103,077 | -0.28% | 41.4만 |
|---|
| 2026.05.07 | ₩104,253 | ₩106,271 | ₩101,593 | ₩103,117 | -1.09% | 51.1만 |
|---|
| 2026.05.06 | ₩101,580 | ₩105,510 | ₩101,045 | ₩104,601 | +2.97% | 67.4만 |
|---|
| 2026.05.05 | ₩90,914 | ₩102,008 | ₩89,110 | ₩98,533 | +8.38% | 99.6만 |
|---|
| 2026.05.04 | ₩96,434 | ₩97,824 | ₩93,387 | ₩93,841 | -2.69% | 49.4만 |
|---|
| 2026.05.01 | ₩96,915 | ₩98,653 | ₩95,900 | ₩97,236 | +0.33% | 50.3만 |
|---|
| 2026.04.30 | ₩92,652 | ₩97,129 | ₩92,251 | ₩96,247 | +3.88% | 36.8만 |
|---|
| 2026.04.29 | ₩94,710 | ₩94,870 | ₩90,527 | ₩91,462 | -3.43% | 41.2만 |
|---|
| 2026.04.28 | ₩97,209 | ₩97,838 | ₩94,764 | ₩95,164 | -2.10% | 31.4만 |
|---|
| 2026.04.27 | ₩97,009 | ₩98,092 | ₩95,860 | ₩96,728 | -0.29% | 43.4만 |
|---|
| 2026.04.24 | ₩94,951 | ₩96,902 | ₩94,242 | ₩96,902 | +2.06% | 30.9만 |
|---|
| 2026.04.23 | ₩94,697 | ₩95,980 | ₩93,240 | ₩95,325 | +0.66% | 48.7만 |
|---|
| 2026.04.22 | ₩104,120 | ₩104,347 | ₩94,697 | ₩95,659 | -8.13% | 78.5만 |
|---|
| 2026.04.21 | ₩103,518 | ₩108,530 | ₩103,064 | ₩104,039 | +0.50% | 53.4만 |
|---|
| 2026.04.20 | ₩99,428 | ₩103,491 | ₩99,188 | ₩103,251 | +3.84% | 55.1만 |
|---|
| 2026.04.17 | ₩96,608 | ₩101,794 | ₩96,381 | ₩100,217 | +3.74% | 56.1만 |
|---|
| 2026.04.16 | ₩93,467 | ₩95,191 | ₩92,692 | ₩94,657 | +1.27% | 45.3만 |
|---|
| 2026.04.15 | ₩90,406 | ₩93,226 | ₩90,219 | ₩93,173 | +3.06% | 29.2만 |
|---|
| 2026.04.14 | ₩91,302 | ₩92,398 | ₩89,765 | ₩90,473 | -0.91% | 46만 |
|---|
| 2026.04.13 | ₩89,551 | ₩91,462 | ₩87,051 | ₩91,315 | +1.97% | 36.3만 |
|---|
| 2026.04.10 | ₩91,288 | ₩92,104 | ₩90,353 | ₩90,834 | -0.50% | 37.9만 |
|---|
| 2026.04.09 | ₩89,257 | ₩92,264 | ₩88,294 | ₩91,556 | +2.58% | 35.9만 |
|---|
| 2026.04.08 | ₩91,048 | ₩95,124 | ₩89,217 | ₩89,845 | -1.32% | 65.7만 |
|---|
| 2026.04.07 | ₩90,660 | ₩90,660 | ₩85,969 | ₩86,824 | -4.23% | 46.5만 |
|---|
| 2026.04.06 | ₩88,949 | ₩91,222 | ₩88,589 | ₩90,794 | +2.07% | 31.8만 |
|---|
| 2026.04.02 | ₩88,281 | ₩91,569 | ₩86,878 | ₩90,072 | +2.03% | 35.9만 |
|---|
| 2026.04.01 | ₩87,292 | ₩91,449 | ₩84,980 | ₩90,099 | +3.22% | 62.1만 |
|---|
| 2026.03.31 | ₩87,907 | ₩89,137 | ₩84,966 | ₩87,038 | -0.99% | 69.6만 |
|---|
| 2026.03.30 | ₩88,736 | ₩89,484 | ₩86,143 | ₩86,503 | -2.52% | 54.1만 |
|---|
| 2026.03.27 | ₩92,518 | ₩93,467 | ₩86,985 | ₩88,321 | -4.54% | 92.4만 |
|---|
| 2026.03.26 | ₩93,093 | ₩95,552 | ₩93,093 | ₩93,855 | +0.82% | 31.4만 |
|---|
| 2026.03.25 | ₩95,285 | ₩95,552 | ₩91,796 | ₩93,774 | -1.59% | 37만 |
|---|
| 2026.03.24 | ₩93,293 | ₩95,124 | ₩92,411 | ₩93,694 | +0.43% | 33.6만 |
|---|
| 2026.03.23 | ₩93,895 | ₩96,234 | ₩92,772 | ₩94,135 | +0.26% | 57.4만 |
|---|
| 2026.03.20 | ₩95,111 | ₩95,111 | ₩89,912 | ₩90,754 | -4.58% | 119.3만 |
|---|
| 2026.03.19 | ₩93,307 | ₩95,873 | ₩92,264 | ₩95,017 | +1.83% | 42.3만 |
|---|
| 2026.03.18 | ₩91,836 | ₩95,164 | ₩91,770 | ₩94,296 | +2.68% | 51.8만 |
|---|
| 2026.03.17 | ₩89,912 | ₩94,175 | ₩88,642 | ₩92,919 | +3.34% | 62.6만 |
|---|
| 2026.03.16 | ₩86,878 | ₩88,669 | ₩86,183 | ₩88,067 | +1.37% | 56.1만 |
|---|
| 2026.03.13 | ₩89,190 | ₩89,898 | ₩86,490 | ₩86,851 | -2.62% | 55.1만 |
|---|
| 2026.03.12 | ₩90,085 | ₩90,527 | ₩88,254 | ₩88,294 | -1.99% | 50.2만 |
|---|
| 2026.03.11 | ₩91,115 | ₩93,066 | ₩89,551 | ₩92,130 | +1.11% | 61.6만 |
|---|
| 2026.03.10 | ₩90,727 | ₩91,729 | ₩88,201 | ₩89,003 | -1.90% | 71.5만 |
|---|
| 2026.03.09 | ₩91,141 | ₩92,745 | ₩87,586 | ₩91,850 | +0.78% | 73.3만 |
|---|
| 2026.03.06 | ₩94,469 | ₩94,536 | ₩89,671 | ₩94,229 | -0.25% | 93.7만 |
|---|
| 2026.03.05 | ₩94,697 | ₩97,904 | ₩94,403 | ₩96,194 | +1.58% | 76.3만 |
|---|
| 2026.03.04 | ₩90,553 | ₩92,732 | ₩89,110 | ₩91,676 | +1.24% | 64.3만 |
|---|
| 2026.03.03 | ₩88,067 | ₩91,997 | ₩85,461 | ₩90,807 | +3.11% | 92.2만 |
|---|
| 2026.03.02 | ₩88,281 | ₩91,569 | ₩86,904 | ₩90,045 | +2.00% | 100.2만 |
|---|
| 2026.02.27 | ₩88,388 | ₩88,896 | ₩85,113 | ₩86,891 | -1.69% | 117.5만 |
|---|
| 2026.02.26 | ₩94,109 | ₩98,065 | ₩88,228 | ₩90,433 | -3.91% | 167.4만 |
|---|
| 2026.02.25 | ₩76,185 | ₩78,043 | ₩74,969 | ₩77,522 | +1.75% | 86.5만 |
|---|
| 2026.02.24 | ₩73,766 | ₩75,891 | ₩73,766 | ₩75,116 | +1.83% | 52.3만 |
|---|
| 2026.02.23 | ₩77,909 | ₩77,909 | ₩72,175 | ₩73,659 | -5.46% | 57.5만 |
|---|
| 2026.02.20 | ₩77,816 | ₩79,045 | ₩76,853 | ₩78,725 | +1.17% | 47.5만 |
|---|
| 2026.02.19 | ₩79,005 | ₩80,021 | ₩77,682 | ₩78,457 | -0.69% | 84.1만 |
|---|
| 2026.02.18 | ₩76,599 | ₩81,625 | ₩76,265 | ₩78,805 | +2.88% | 95.9만 |
|---|
| 2026.02.17 | ₩72,429 | ₩77,508 | ₩72,416 | ₩76,974 | +6.27% | 98만 |
|---|
| 2026.02.13 | ₩71,641 | ₩73,204 | ₩70,157 | ₩72,108 | +0.65% | 48.8만 |
|---|
| 2026.02.12 | ₩75,503 | ₩76,198 | ₩70,625 | ₩71,253 | -5.63% | 50.9만 |
|---|
| 2026.02.11 | ₩75,490 | ₩76,934 | ₩73,632 | ₩74,234 | -1.66% | 55만 |
|---|
| 2026.02.10 | ₩74,060 | ₩76,893 | ₩73,940 | ₩74,755 | +0.94% | 41.1만 |
|---|
| 2026.02.09 | ₩73,592 | ₩74,314 | ₩72,643 | ₩73,311 | -0.38% | 37만 |
|---|
| 2026.02.06 | ₩73,245 | ₩75,410 | ₩73,044 | ₩74,287 | +1.42% | 48.7만 |
|---|
| 2026.02.05 | ₩73,806 | ₩74,528 | ₩71,788 | ₩73,245 | -0.76% | 37.7만 |
|---|
| 2026.02.04 | ₩72,376 | ₩75,570 | ₩72,175 | ₩74,461 | +2.88% | 68.5만 |
|---|
| 2026.02.03 | ₩72,269 | ₩74,675 | ₩70,264 | ₩71,253 | -1.41% | 54.9만 |
|---|
| 2026.02.02 | ₩72,509 | ₩74,341 | ₩72,175 | ₩72,683 | +0.24% | 49만 |
|---|
| 2026.01.30 | ₩73,672 | ₩73,686 | ₩71,093 | ₩72,590 | -1.47% | 92.2만 |
|---|
| 2026.01.29 | ₩73,164 | ₩74,354 | ₩72,576 | ₩73,873 | +0.97% | 63.9만 |
|---|
| 2026.01.28 | ₩74,207 | ₩75,089 | ₩72,630 | ₩72,670 | -2.07% | 40.9만 |
|---|
| 2026.01.27 | ₩75,062 | ₩75,677 | ₩73,659 | ₩73,806 | -1.67% | 38.1만 |
|---|
| 2026.01.26 | ₩76,787 | ₩77,455 | ₩74,514 | ₩75,664 | -1.46% | 45.3만 |
|---|
| 2026.01.23 | ₩78,805 | ₩79,286 | ₩76,506 | ₩76,787 | -2.56% | 39.1만 |
|---|
| 2026.01.22 | ₩79,540 | ₩80,876 | ₩77,682 | ₩78,979 | -0.71% | 68.8만 |
|---|
| 2026.01.21 | ₩77,856 | ₩80,288 | ₩77,695 | ₩78,805 | +1.22% | 56.5만 |
|---|
| 2026.01.20 | ₩78,083 | ₩78,457 | ₩76,920 | ₩76,987 | -1.40% | 63.5만 |
|---|
| 2026.01.16 | ₩80,288 | ₩80,917 | ₩78,190 | ₩80,021 | -0.33% | 67.6만 |
|---|
| 2026.01.15 | ₩83,068 | ₩84,753 | ₩82,226 | ₩83,510 | +0.53% | 40.3만 |
|---|
| 2026.01.14 | ₩85,341 | ₩85,341 | ₩82,240 | ₩83,590 | -2.05% | 55.8만 |
|---|
| 2026.01.13 | ₩86,878 | ₩87,479 | ₩84,031 | ₩85,274 | -1.85% | 62.1만 |
|---|
| 2026.01.12 | ₩86,851 | ₩86,851 | ₩85,047 | ₩85,715 | -1.31% | 45.6만 |
|---|
| 2026.01.09 | ₩86,503 | ₩87,626 | ₩84,646 | ₩87,372 | +1.00% | 50.2만 |
|---|
| 2026.01.08 | ₩81,130 | ₩86,303 | ₩81,130 | ₩84,793 | +4.51% | 49.5만 |
|---|
| 2026.01.07 | ₩83,189 | ₩83,229 | ₩80,970 | ₩81,692 | -1.80% | 42.6만 |
|---|
| 2026.01.06 | ₩79,593 | ₩83,844 | ₩79,059 | ₩83,590 | +5.02% | 53.4만 |
|---|
| 2026.01.05 | ₩77,883 | ₩81,478 | ₩77,789 | ₩79,593 | +2.20% | 47.4만 |
|---|
| 2026.01.02 | ₩77,709 | ₩79,580 | ₩76,319 | ₩78,658 | +1.22% | 70.2만 |
|---|
| 2025.12.31 | ₩77,709 | ₩78,337 | ₩76,773 | ₩77,107 | -0.77% | 53.6만 |
|---|
| 2025.12.30 | ₩77,335 | ₩78,471 | ₩77,107 | ₩78,070 | +0.95% | 45.2만 |
|---|
| 2025.12.29 | ₩77,789 | ₩78,457 | ₩76,893 | ₩77,655 | -0.17% | 56.5만 |
|---|
| 2025.12.26 | ₩78,297 | ₩78,872 | ₩77,842 | ₩78,257 | -0.05% | 38.8만 |
|---|
| 2025.12.24 | ₩77,107 | ₩78,283 | ₩76,920 | ₩77,896 | +1.02% | 36.5만 |
|---|
| 2025.12.23 | ₩79,085 | ₩79,674 | ₩77,401 | ₩78,845 | -0.30% | 56.8만 |
|---|
| 2025.12.22 | ₩77,281 | ₩79,660 | ₩77,254 | ₩79,232 | +2.53% | 75.8만 |
|---|
| 2025.12.19 | ₩76,773 | ₩77,909 | ₩75,998 | ₩77,201 | +0.56% | 483만 |
|---|
| 2025.12.18 | ₩78,631 | ₩78,925 | ₩76,934 | ₩77,094 | -1.95% | 42.4만 |
|---|
| 2025.12.17 | ₩76,386 | ₩79,179 | ₩75,784 | ₩77,682 | +1.70% | 68.9만 |
|---|
| 2025.12.16 | ₩77,575 | ₩78,123 | ₩75,383 | ₩76,065 | -1.95% | 55만 |
|---|
| 2025.12.15 | ₩78,564 | ₩78,965 | ₩76,038 | ₩77,348 | -1.55% | 68.9만 |
|---|
| 2025.12.12 | ₩77,655 | ₩79,232 | ₩76,853 | ₩77,415 | -0.31% | 70.7만 |
|---|
| 2025.12.11 | ₩74,247 | ₩77,629 | ₩73,499 | ₩77,081 | +3.82% | 64.3만 |
|---|
| 2025.12.10 | ₩71,307 | ₩74,140 | ₩70,759 | ₩73,619 | +3.24% | 108.6만 |
|---|
| 2025.12.09 | ₩70,398 | ₩71,681 | ₩70,010 | ₩71,200 | +1.14% | 59.4만 |
|---|
| 2025.12.08 | ₩74,033 | ₩74,434 | ₩70,571 | ₩70,732 | -4.46% | 75.5만 |
|---|
| 2025.12.05 | ₩73,245 | ₩74,113 | ₩72,710 | ₩73,619 | +0.51% | 67.9만 |
|---|
| 2025.12.04 | ₩73,565 | ₩74,541 | ₩72,376 | ₩73,164 | -0.55% | 56.9만 |
|---|
| 2025.12.03 | ₩73,218 | ₩75,209 | ₩73,218 | ₩73,900 | +0.93% | 38.2만 |
|---|
| 2025.12.02 | ₩74,033 | ₩74,033 | ₩71,908 | ₩73,071 | -1.30% | 85.1만 |
|---|
| 2025.12.01 | ₩72,523 | ₩74,234 | ₩72,469 | ₩73,458 | +1.29% | 50.1만 |
|---|
| 2025.11.28 | ₩73,338 | ₩73,900 | ₩72,844 | ₩72,977 | -0.49% | 27.2만 |
|---|
| 2025.11.26 | ₩73,044 | ₩74,314 | ₩72,844 | ₩73,338 | +0.40% | 66.1만 |
|---|
| 2025.11.25 | ₩71,012 | ₩73,512 | ₩70,398 | ₩73,004 | +2.80% | 77.9만 |
|---|
| 2025.11.24 | ₩67,938 | ₩70,518 | ₩67,324 | ₩69,663 | +2.54% | 102.2만 |
|---|
| 2025.11.21 | ₩62,859 | ₩68,567 | ₩62,859 | ₩67,885 | +7.99% | 79.9만 |
|---|
| 2025.11.20 | ₩64,209 | ₩65,492 | ₩62,164 | ₩62,565 | -2.56% | 73.8만 |
|---|
| 2025.11.19 | ₩62,873 | ₩63,995 | ₩62,004 | ₩63,300 | +0.68% | 82.1만 |
|---|
| 2025.11.18 | ₩60,213 | ₩62,953 | ₩59,585 | ₩62,258 | +3.40% | 94만 |
|---|
| 2025.11.17 | ₩62,819 | ₩63,755 | ₩61,322 | ₩61,884 | -1.49% | 92.3만 |
|---|
| 2025.11.14 | ₩60,467 | ₩62,298 | ₩60,306 | ₩60,801 | +0.55% | 83.2만 |
|---|
| 2025.11.13 | ₩62,953 | ₩64,169 | ₩60,814 | ₩61,550 | -2.23% | 68.4만 |
|---|
| 2025.11.12 | ₩62,592 | ₩64,156 | ₩62,592 | ₩63,100 | +0.81% | 71.5만 |
|---|
| 2025.11.11 | ₩65,746 | ₩65,893 | ₩61,884 | ₩62,525 | -4.90% | 99.1만 |
|---|
| 2025.11.10 | ₩64,543 | ₩67,350 | ₩63,648 | ₩67,123 | +4.00% | 127.5만 |
|---|
| 2025.11.07 | ₩66,548 | ₩67,203 | ₩62,098 | ₩63,020 | -5.30% | 143.4만 |
|---|
| 2025.11.06 | ₩75,223 | ₩79,553 | ₩66,161 | ₩66,174 | -12.03% | 165.1만 |
|---|
| 2025.11.05 | ₩89,243 | ₩92,518 | ₩89,043 | ₩89,912 | +0.75% | 71.8만 |
|---|
| 2025.11.04 | ₩88,722 | ₩90,607 | ₩88,589 | ₩88,642 | -0.09% | 51.3만 |
|---|
| 2025.11.03 | ₩87,840 | ₩90,286 | ₩86,223 | ₩90,206 | +2.69% | 44.4만 |
|---|
| 2025.10.31 | ₩87,279 | ₩88,522 | ₩85,782 | ₩88,188 | +1.04% | 35.3만 |
|---|
| 2025.10.30 | ₩88,067 | ₩89,818 | ₩87,426 | ₩87,479 | -0.67% | 46.4만 |
|---|
| 2025.10.29 | ₩90,633 | ₩91,288 | ₩87,974 | ₩88,936 | -1.87% | 48.4만 |
|---|
| 2025.10.28 | ₩93,721 | ₩93,721 | ₩90,593 | ₩91,422 | -2.45% | 40만 |
|---|
| 2025.10.27 | ₩94,964 | ₩96,274 | ₩93,574 | ₩94,349 | -0.65% | 33.3만 |
|---|
| 2025.10.24 | ₩94,576 | ₩94,937 | ₩93,534 | ₩94,229 | -0.37% | 26.7만 |
|---|
| 2025.10.23 | ₩95,579 | ₩96,113 | ₩93,173 | ₩93,467 | -2.21% | 43.8만 |
|---|
| 2025.10.22 | ₩92,117 | ₩97,423 | ₩91,756 | ₩96,060 | +4.28% | 75.6만 |
|---|
| 2025.10.21 | ₩90,687 | ₩92,812 | ₩89,751 | ₩92,465 | +1.96% | 31.7만 |
|---|
| 2025.10.20 | ₩90,126 | ₩91,569 | ₩89,564 | ₩90,633 | +0.56% | 29.8만 |
|---|
| 2025.10.17 | ₩89,337 | ₩90,500 | ₩88,936 | ₩89,390 | +0.06% | 25.4만 |
|---|
| 2025.10.16 | ₩88,589 | ₩89,765 | ₩88,174 | ₩89,591 | +1.13% | 36.4만 |
|---|
| 2025.10.15 | ₩89,604 | ₩90,326 | ₩87,880 | ₩88,642 | -1.07% | 28.6만 |
|---|
| 2025.10.14 | ₩85,087 | ₩89,671 | ₩85,087 | ₩88,856 | +4.43% | 31.8만 |
|---|
| 2025.10.13 | ₩85,541 | ₩87,252 | ₩85,207 | ₩86,811 | +1.48% | 36.1만 |
|---|
| 2025.10.10 | ₩87,145 | ₩87,573 | ₩83,149 | ₩83,523 | -4.16% | 34.3만 |
|---|