시장 데이터를 불러오는 중
전체 종목
발코 에너지 과거 주가
VAALCO Energy, Inc. Common Stock · EGY · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VAALCO Energy, Inc. Common Stock · EGY · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,956 | ₩8,149 | ₩7,956 | ₩8,023 | +0.84% | 124만 |
| 2026.10.08 | ₩7,889 | ₩8,043 | ₩7,842 | ₩8,009 | +1.52% | 162.3만 |
| 2026.10.07 | ₩7,809 | ₩7,896 | ₩7,662 | ₩7,729 | -1.03% | 119만 |
| 2026.10.06 | ₩7,716 | ₩7,809 | ₩7,555 | ₩7,716 | 0.00% | 89.5만 |
| 2026.10.05 | ₩7,649 | ₩7,896 | ₩7,509 | ₩7,729 | +1.05% | 137.1만 |
| 2026.10.02 | ₩7,649 | ₩7,756 | ₩7,609 | ₩7,649 | 0.00% | 96.1만 |
| 2026.10.01 | ₩7,555 | ₩7,749 | ₩7,502 | ₩7,742 | +2.47% | 90.4만 |
| 2026.09.30 | ₩7,609 | ₩7,661 | ₩7,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,555 |
| -0.70% |
| 91.5만 |
| 2026.09.29 | ₩7,569 | ₩7,649 | ₩7,515 | ₩7,529 | -0.53% | 133.4만 |
|---|
| 2026.09.28 | ₩7,889 | ₩7,889 | ₩7,689 | ₩7,689 | -2.54% | 97.3만 |
|---|
| 2026.09.25 | ₩7,809 | ₩7,842 | ₩7,676 | ₩7,769 | -0.51% | 126.9만 |
|---|
| 2026.09.24 | ₩7,876 | ₩8,089 | ₩7,809 | ₩7,929 | +0.68% | 136.3만 |
|---|
| 2026.09.23 | ₩7,849 | ₩7,876 | ₩7,742 | ₩7,796 | -0.68% | 103.9만 |
|---|
| 2026.09.22 | ₩7,782 | ₩7,983 | ₩7,729 | ₩7,796 | +0.17% | 120.3만 |
|---|
| 2026.09.21 | ₩8,009 | ₩8,036 | ₩7,762 | ₩7,956 | -0.67% | 153.2만 |
|---|
| 2026.09.18 | ₩8,316 | ₩8,316 | ₩8,016 | ₩8,089 | -2.73% | 389.8만 |
|---|
| 2026.09.17 | ₩8,089 | ₩8,343 | ₩8,063 | ₩8,330 | +2.97% | 98.3만 |
|---|
| 2026.09.16 | ₩8,530 | ₩8,583 | ₩8,203 | ₩8,236 | -3.44% | 201만 |
|---|
| 2026.09.15 | ₩8,410 | ₩8,797 | ₩8,410 | ₩8,703 | +3.49% | 181.4만 |
|---|
| 2026.09.14 | ₩8,463 | ₩8,570 | ₩8,356 | ₩8,370 | -1.10% | 199.4만 |
|---|
| 2026.09.11 | ₩8,250 | ₩8,436 | ₩8,230 | ₩8,436 | +2.27% | 99.5만 |
|---|
| 2026.09.10 | ₩8,356 | ₩8,463 | ₩8,117 | ₩8,330 | -0.32% | 142.4만 |
|---|
| 2026.09.09 | ₩8,276 | ₩8,343 | ₩8,176 | ₩8,236 | -0.48% | 104.3만 |
|---|
| 2026.09.08 | ₩8,129 | ₩8,216 | ₩8,065 | ₩8,116 | -0.16% | 97.5만 |
|---|
| 2026.09.04 | ₩8,036 | ₩8,069 | ₩7,896 | ₩8,009 | -0.33% | 74.8만 |
|---|
| 2026.09.03 | ₩8,196 | ₩8,210 | ₩8,009 | ₩8,063 | -1.63% | 87.2만 |
|---|
| 2026.09.02 | ₩7,916 | ₩8,270 | ₩7,889 | ₩8,196 | +3.54% | 140.7만 |
|---|
| 2026.09.01 | ₩8,023 | ₩8,043 | ₩7,889 | ₩7,996 | -0.33% | 142.8만 |
|---|
| 2026.08.31 | ₩7,876 | ₩8,009 | ₩7,782 | ₩7,929 | +0.68% | 106만 |
|---|
| 2026.08.28 | ₩7,702 | ₩7,742 | ₩7,582 | ₩7,702 | 0.00% | 89.6만 |
|---|
| 2026.08.27 | ₩7,595 | ₩7,709 | ₩7,517 | ₩7,702 | +1.41% | 105.8만 |
|---|
| 2026.08.26 | ₩7,529 | ₩7,669 | ₩7,502 | ₩7,595 | +0.89% | 90.7만 |
|---|
| 2026.08.25 | ₩7,529 | ₩7,709 | ₩7,486 | ₩7,636 | +1.42% | 92만 |
|---|
| 2026.08.24 | ₩7,876 | ₩7,902 | ₩7,622 | ₩7,716 | -2.03% | 124.5만 |
|---|
| 2026.08.21 | ₩7,996 | ₩8,023 | ₩7,836 | ₩7,929 | -0.83% | 246.2만 |
|---|
| 2026.08.20 | ₩8,063 | ₩8,163 | ₩7,943 | ₩8,049 | -0.17% | 186.9만 |
|---|
| 2026.08.19 | ₩7,849 | ₩8,036 | ₩7,842 | ₩7,916 | +0.85% | 118.8만 |
|---|
| 2026.08.18 | ₩7,943 | ₩7,943 | ₩7,682 | ₩7,782 | -2.02% | 107.6만 |
|---|
| 2026.08.17 | ₩7,742 | ₩7,902 | ₩7,629 | ₩7,809 | +0.86% | 111.5만 |
|---|
| 2026.08.14 | ₩7,622 | ₩7,756 | ₩7,569 | ₩7,716 | +1.23% | 100.7만 |
|---|
| 2026.08.13 | ₩7,489 | ₩7,649 | ₩7,382 | ₩7,515 | +0.36% | 132.4만 |
|---|
| 2026.08.12 | ₩7,769 | ₩7,809 | ₩7,609 | ₩7,636 | -1.72% | 132.1만 |
|---|
| 2026.08.11 | ₩7,676 | ₩7,856 | ₩7,642 | ₩7,729 | +0.70% | 130.5만 |
|---|
| 2026.08.10 | ₩7,595 | ₩7,769 | ₩7,382 | ₩7,756 | +2.11% | 129.7만 |
|---|
| 2026.08.07 | ₩7,351 | ₩7,756 | ₩7,287 | ₩7,409 | +0.78% | 222.8만 |
|---|
| 2026.08.06 | ₩6,861 | ₩6,995 | ₩6,861 | ₩6,888 | +0.39% | 112.3만 |
|---|
| 2026.08.05 | ₩6,981 | ₩6,981 | ₩6,775 | ₩6,875 | -1.53% | 117만 |
|---|
| 2026.08.04 | ₩6,848 | ₩6,941 | ₩6,795 | ₩6,875 | +0.39% | 141.9만 |
|---|
| 2026.08.03 | ₩6,835 | ₩7,088 | ₩6,821 | ₩7,035 | +2.93% | 86.6만 |
|---|
| 2026.07.31 | ₩7,155 | ₩7,195 | ₩7,008 | ₩7,115 | -0.56% | 94만 |
|---|
| 2026.07.30 | ₩6,955 | ₩7,095 | ₩6,948 | ₩7,075 | +1.73% | 72만 |
|---|
| 2026.07.29 | ₩7,048 | ₩7,075 | ₩6,855 | ₩7,008 | -0.57% | 112만 |
|---|
| 2026.07.28 | ₩6,901 | ₩6,915 | ₩6,674 | ₩6,741 | -2.32% | 131.3만 |
|---|
| 2026.07.27 | ₩7,155 | ₩7,248 | ₩6,881 | ₩6,888 | -3.73% | 148.4만 |
|---|
| 2026.07.24 | ₩7,555 | ₩7,615 | ₩7,342 | ₩7,409 | -1.94% | 96.5만 |
|---|
| 2026.07.23 | ₩7,622 | ₩7,729 | ₩7,509 | ₩7,622 | 0.00% | 141.8만 |
|---|
| 2026.07.22 | ₩7,369 | ₩7,542 | ₩7,369 | ₩7,515 | +1.99% | 112.7만 |
|---|
| 2026.07.21 | ₩7,075 | ₩7,302 | ₩7,068 | ₩7,262 | +2.64% | 114.5만 |
|---|
| 2026.07.20 | ₩7,035 | ₩7,142 | ₩6,921 | ₩7,035 | 0.00% | 96.2만 |
|---|
| 2026.07.17 | ₩7,168 | ₩7,208 | ₩6,988 | ₩7,075 | -1.30% | 90.4만 |
|---|
| 2026.07.16 | ₩7,075 | ₩7,195 | ₩6,995 | ₩7,008 | -0.94% | 101.8만 |
|---|
| 2026.07.15 | ₩7,262 | ₩7,268 | ₩6,888 | ₩7,075 | -2.57% | 94.9만 |
|---|
| 2026.07.14 | ₩7,342 | ₩7,369 | ₩7,175 | ₩7,248 | -1.27% | 100.4만 |
|---|
| 2026.07.13 | ₩7,182 | ₩7,409 | ₩7,088 | ₩7,288 | +1.49% | 161.6만 |
|---|
| 2026.07.10 | ₩7,195 | ₩7,195 | ₩6,908 | ₩7,008 | -2.60% | 104.9만 |
|---|
| 2026.07.09 | ₩7,235 | ₩7,275 | ₩6,921 | ₩7,048 | -2.58% | 118.3만 |
|---|
| 2026.07.08 | ₩7,275 | ₩7,382 | ₩7,128 | ₩7,328 | +0.73% | 135.9만 |
|---|
| 2026.07.07 | ₩6,741 | ₩7,008 | ₩6,741 | ₩6,981 | +3.56% | 131.3만 |
|---|
| 2026.07.06 | ₩6,741 | ₩6,795 | ₩6,621 | ₩6,714 | -0.40% | 93.6만 |
|---|
| 2026.07.02 | ₩6,648 | ₩6,835 | ₩6,634 | ₩6,754 | +1.61% | 136.6만 |
|---|
| 2026.07.01 | ₩6,741 | ₩6,908 | ₩6,608 | ₩6,621 | -1.78% | 157.3만 |
|---|
| 2026.06.30 | ₩6,594 | ₩6,821 | ₩6,581 | ₩6,781 | +2.83% | 196.1만 |
|---|
| 2026.06.29 | ₩6,594 | ₩6,688 | ₩6,481 | ₩6,608 | +0.20% | 144만 |
|---|
| 2026.06.26 | ₩6,634 | ₩6,688 | ₩6,354 | ₩6,581 | -0.80% | 313만 |
|---|
| 2026.06.25 | ₩6,648 | ₩6,728 | ₩6,554 | ₩6,688 | +0.60% | 161.1만 |
|---|
| 2026.06.24 | ₩6,968 | ₩6,968 | ₩6,634 | ₩6,728 | -3.45% | 174.2만 |
|---|
| 2026.06.23 | ₩7,208 | ₩7,295 | ₩7,068 | ₩7,102 | -1.48% | 109만 |
|---|
| 2026.06.22 | ₩7,515 | ₩7,642 | ₩7,248 | ₩7,275 | -3.20% | 129.5만 |
|---|
| 2026.06.18 | ₩7,275 | ₩7,469 | ₩7,142 | ₩7,449 | +2.39% | 433.3만 |
|---|
| 2026.06.17 | ₩7,302 | ₩7,475 | ₩7,288 | ₩7,409 | +1.46% | 119.2만 |
|---|
| 2026.06.16 | ₩7,088 | ₩7,302 | ₩7,088 | ₩7,262 | +2.45% | 135.5만 |
|---|
| 2026.06.15 | ₩7,248 | ₩7,522 | ₩7,208 | ₩7,235 | -0.18% | 233.1만 |
|---|
| 2026.06.12 | ₩7,155 | ₩7,429 | ₩7,142 | ₩7,288 | +1.87% | 85.6만 |
|---|
| 2026.06.11 | ₩7,515 | ₩7,542 | ₩7,235 | ₩7,275 | -3.20% | 105.2만 |
|---|
| 2026.06.10 | ₩7,382 | ₩7,502 | ₩7,355 | ₩7,422 | +0.54% | 84.1만 |
|---|
| 2026.06.09 | ₩7,342 | ₩7,435 | ₩7,182 | ₩7,208 | -1.82% | 89.3만 |
|---|
| 2026.06.08 | ₩7,248 | ₩7,455 | ₩7,235 | ₩7,382 | +1.84% | 84만 |
|---|
| 2026.06.05 | ₩7,449 | ₩7,515 | ₩7,028 | ₩7,062 | -5.20% | 121.1만 |
|---|
| 2026.06.04 | ₩7,208 | ₩7,522 | ₩7,155 | ₩7,489 | +3.89% | 75만 |
|---|
| 2026.06.03 | ₩7,262 | ₩7,462 | ₩7,168 | ₩7,302 | +0.55% | 153.6만 |
|---|
| 2026.06.02 | ₩7,262 | ₩7,369 | ₩7,215 | ₩7,222 | -0.55% | 77.9만 |
|---|
| 2026.06.01 | ₩7,128 | ₩7,355 | ₩7,128 | ₩7,262 | +1.87% | 125.1만 |
|---|
| 2026.05.29 | ₩7,021 | ₩7,028 | ₩6,841 | ₩6,968 | -0.76% | 127.1만 |
|---|
| 2026.05.28 | ₩7,248 | ₩7,259 | ₩7,068 | ₩7,102 | -2.03% | 83.1만 |
|---|
| 2026.05.27 | ₩7,222 | ₩7,222 | ₩7,062 | ₩7,088 | -1.85% | 124.7만 |
|---|
| 2026.05.26 | ₩7,515 | ₩7,615 | ₩7,369 | ₩7,369 | -1.95% | 116.3만 |
|---|
| 2026.05.22 | ₩7,716 | ₩7,716 | ₩7,562 | ₩7,636 | -1.04% | 104.9만 |
|---|
| 2026.05.21 | ₩8,009 | ₩8,049 | ₩7,769 | ₩7,836 | -2.17% | 148.1만 |
|---|
| 2026.05.20 | ₩7,916 | ₩8,169 | ₩7,757 | ₩7,836 | -1.01% | 136.1만 |
|---|
| 2026.05.19 | ₩8,183 | ₩8,196 | ₩7,969 | ₩7,983 | -2.45% | 96.9만 |
|---|
| 2026.05.18 | ₩7,876 | ₩8,230 | ₩7,816 | ₩8,103 | +2.88% | 107.5만 |
|---|
| 2026.05.15 | ₩8,156 | ₩8,156 | ₩7,923 | ₩7,983 | -2.13% | 116.2만 |
|---|
| 2026.05.14 | ₩8,009 | ₩8,143 | ₩7,983 | ₩8,009 | 0.00% | 96.8만 |
|---|
| 2026.05.13 | ₩8,129 | ₩8,210 | ₩8,023 | ₩8,089 | -0.49% | 110.9만 |
|---|
| 2026.05.12 | ₩8,223 | ₩8,236 | ₩7,969 | ₩8,103 | -1.46% | 134.1만 |
|---|
| 2026.05.11 | ₩7,769 | ₩8,116 | ₩7,729 | ₩8,089 | +4.12% | 189.1만 |
|---|
| 2026.05.08 | ₩7,653 | ₩7,781 | ₩7,362 | ₩7,475 | -2.32% | 273.3만 |
|---|
| 2026.05.07 | ₩7,943 | ₩8,036 | ₩7,749 | ₩7,969 | +0.34% | 186.5만 |
|---|
| 2026.05.06 | ₩8,156 | ₩8,295 | ₩8,016 | ₩8,063 | -1.15% | 207.1만 |
|---|
| 2026.05.05 | ₩8,797 | ₩8,890 | ₩8,677 | ₩8,703 | -1.06% | 94.6만 |
|---|
| 2026.05.04 | ₩8,743 | ₩8,904 | ₩8,623 | ₩8,904 | +1.83% | 113.8만 |
|---|
| 2026.05.01 | ₩8,677 | ₩8,710 | ₩8,376 | ₩8,650 | -0.31% | 87.6만 |
|---|
| 2026.04.30 | ₩8,663 | ₩8,904 | ₩8,663 | ₩8,770 | +1.23% | 99.8만 |
|---|
| 2026.04.29 | ₩8,904 | ₩8,930 | ₩8,717 | ₩8,890 | -0.15% | 115.3만 |
|---|
| 2026.04.28 | ₩8,543 | ₩8,810 | ₩8,530 | ₩8,757 | +2.50% | 168.9만 |
|---|
| 2026.04.27 | ₩8,250 | ₩8,396 | ₩8,236 | ₩8,343 | +1.13% | 116.7만 |
|---|
| 2026.04.24 | ₩8,250 | ₩8,294 | ₩8,116 | ₩8,143 | -1.29% | 85.5만 |
|---|
| 2026.04.23 | ₩8,129 | ₩8,356 | ₩8,095 | ₩8,303 | +2.13% | 129.9만 |
|---|
| 2026.04.22 | ₩7,916 | ₩8,203 | ₩7,844 | ₩8,076 | +2.02% | 201.8만 |
|---|
| 2026.04.21 | ₩7,449 | ₩8,136 | ₩7,449 | ₩7,929 | +6.45% | 329.5만 |
|---|
| 2026.04.20 | ₩7,142 | ₩7,228 | ₩7,021 | ₩7,142 | 0.00% | 125만 |
|---|
| 2026.04.17 | ₩7,008 | ₩7,155 | ₩6,781 | ₩7,102 | +1.33% | 228.9만 |
|---|
| 2026.04.16 | ₩7,569 | ₩7,622 | ₩7,302 | ₩7,395 | -2.29% | 207.8만 |
|---|
| 2026.04.15 | ₩7,676 | ₩7,762 | ₩7,582 | ₩7,595 | -1.04% | 90.6만 |
|---|
| 2026.04.14 | ₩7,716 | ₩7,722 | ₩7,509 | ₩7,702 | -0.17% | 157.5만 |
|---|
| 2026.04.13 | ₩8,009 | ₩8,076 | ₩7,802 | ₩7,836 | -2.17% | 121.2만 |
|---|
| 2026.04.10 | ₩7,662 | ₩7,769 | ₩7,542 | ₩7,742 | +1.05% | 96.6만 |
|---|
| 2026.04.09 | ₩8,023 | ₩8,076 | ₩7,729 | ₩7,742 | -3.49% | 151.9만 |
|---|
| 2026.04.08 | ₩7,642 | ₩7,983 | ₩7,409 | ₩7,969 | +4.28% | 294.4만 |
|---|
| 2026.04.07 | ₩8,490 | ₩8,631 | ₩8,403 | ₩8,557 | +0.79% | 120.3만 |
|---|
| 2026.04.06 | ₩8,290 | ₩8,436 | ₩8,276 | ₩8,370 | +0.97% | 100.3만 |
|---|
| 2026.04.02 | ₩8,456 | ₩8,707 | ₩8,276 | ₩8,356 | -1.18% | 141.6만 |
|---|
| 2026.04.01 | ₩8,156 | ₩8,276 | ₩7,969 | ₩8,129 | -0.33% | 210.6만 |
|---|
| 2026.03.31 | ₩8,730 | ₩8,964 | ₩8,276 | ₩8,463 | -3.06% | 237.8만 |
|---|
| 2026.03.30 | ₩8,717 | ₩8,970 | ₩8,630 | ₩8,717 | 0.00% | 239.1만 |
|---|
| 2026.03.27 | ₩8,356 | ₩8,635 | ₩8,336 | ₩8,597 | +2.88% | 181.3만 |
|---|
| 2026.03.26 | ₩8,343 | ₩8,503 | ₩8,263 | ₩8,356 | +0.16% | 132.8만 |
|---|
| 2026.03.25 | ₩7,916 | ₩8,330 | ₩7,916 | ₩8,236 | +4.05% | 172.4만 |
|---|
| 2026.03.24 | ₩8,169 | ₩8,296 | ₩8,089 | ₩8,103 | -0.82% | 134.2만 |
|---|
| 2026.03.23 | ₩7,876 | ₩8,129 | ₩7,689 | ₩8,089 | +2.71% | 299.6만 |
|---|
| 2026.03.20 | ₩8,236 | ₩8,610 | ₩8,196 | ₩8,343 | +1.30% | 408.9만 |
|---|
| 2026.03.19 | ₩7,555 | ₩8,210 | ₩7,542 | ₩8,196 | +8.48% | 289.6만 |
|---|
| 2026.03.18 | ₩7,382 | ₩7,542 | ₩7,355 | ₩7,515 | +1.81% | 126.2만 |
|---|
| 2026.03.17 | ₩7,489 | ₩7,622 | ₩7,355 | ₩7,369 | -1.60% | 161.6만 |
|---|
| 2026.03.16 | ₩7,168 | ₩7,482 | ₩6,921 | ₩7,395 | +3.17% | 225.9만 |
|---|
| 2026.03.13 | ₩6,941 | ₩7,195 | ₩6,701 | ₩7,195 | +3.65% | 226.1만 |
|---|
| 2026.03.12 | ₩7,529 | ₩7,736 | ₩7,429 | ₩7,529 | 0.00% | 194.9만 |
|---|
| 2026.03.11 | ₩7,035 | ₩7,582 | ₩7,035 | ₩7,435 | +5.69% | 185.6만 |
|---|
| 2026.03.10 | ₩7,102 | ₩7,288 | ₩6,956 | ₩7,142 | +0.56% | 184.9만 |
|---|
| 2026.03.09 | ₩7,422 | ₩7,475 | ₩7,108 | ₩7,208 | -2.88% | 234.3만 |
|---|
| 2026.03.06 | ₩7,222 | ₩7,409 | ₩7,128 | ₩7,275 | +0.74% | 215.2만 |
|---|
| 2026.03.05 | ₩7,008 | ₩7,182 | ₩6,908 | ₩7,088 | +1.14% | 107.7만 |
|---|
| 2026.03.04 | ₩6,941 | ₩7,055 | ₩6,728 | ₩6,995 | +0.77% | 121.4만 |
|---|
| 2026.03.03 | ₩6,995 | ₩7,115 | ₩6,677 | ₩7,062 | +0.95% | 210.3만 |
|---|
| 2026.03.02 | ₩7,222 | ₩7,315 | ₩6,808 | ₩6,955 | -3.70% | 173.2만 |
|---|
| 2026.02.27 | ₩6,808 | ₩6,968 | ₩6,741 | ₩6,875 | +0.98% | 125.7만 |
|---|
| 2026.02.26 | ₩6,741 | ₩6,788 | ₩6,570 | ₩6,781 | +0.59% | 74.5만 |
|---|
| 2026.02.25 | ₩6,981 | ₩6,984 | ₩6,734 | ₩6,821 | -2.29% | 69.5만 |
|---|
| 2026.02.24 | ₩6,875 | ₩7,008 | ₩6,728 | ₩6,928 | +0.78% | 97.1만 |
|---|
| 2026.02.23 | ₩6,875 | ₩6,981 | ₩6,641 | ₩6,728 | -2.14% | 78.2만 |
|---|
| 2026.02.20 | ₩6,808 | ₩6,968 | ₩6,741 | ₩6,875 | +0.98% | 105.4만 |
|---|
| 2026.02.19 | ₩6,621 | ₩6,928 | ₩6,596 | ₩6,861 | +3.63% | 149.8만 |
|---|
| 2026.02.18 | ₩6,594 | ₩6,708 | ₩6,361 | ₩6,488 | -1.62% | 225.1만 |
|---|
| 2026.02.17 | ₩6,648 | ₩6,714 | ₩6,327 | ₩6,474 | -2.61% | 78.6만 |
|---|
| 2026.02.13 | ₩6,354 | ₩6,648 | ₩6,314 | ₩6,581 | +3.57% | 86.4만 |
|---|
| 2026.02.12 | ₩6,554 | ₩6,594 | ₩6,241 | ₩6,341 | -3.26% | 109.6만 |
|---|
| 2026.02.11 | ₩6,514 | ₩6,768 | ₩6,514 | ₩6,661 | +2.25% | 82만 |
|---|
| 2026.02.10 | ₩6,488 | ₩6,541 | ₩6,343 | ₩6,407 | -1.23% | 88만 |
|---|
| 2026.02.09 | ₩6,461 | ₩6,568 | ₩6,367 | ₩6,528 | +1.03% | 73만 |
|---|
| 2026.02.06 | ₩6,221 | ₩6,488 | ₩6,074 | ₩6,461 | +3.86% | 121.9만 |
|---|
| 2026.02.05 | ₩6,821 | ₩6,875 | ₩6,140 | ₩6,180 | -9.39% | 178.1만 |
|---|
| 2026.02.04 | ₩6,995 | ₩7,182 | ₩6,875 | ₩6,968 | -0.38% | 98만 |
|---|
| 2026.02.03 | ₩6,661 | ₩6,941 | ₩6,581 | ₩6,915 | +3.81% | 130.9만 |
|---|
| 2026.02.02 | ₩6,554 | ₩6,841 | ₩6,442 | ₩6,634 | +1.22% | 130.5만 |
|---|
| 2026.01.30 | ₩6,808 | ₩6,888 | ₩6,641 | ₩6,861 | +0.78% | 151.6만 |
|---|
| 2026.01.29 | ₩6,674 | ₩7,155 | ₩6,674 | ₩6,901 | +3.40% | 261.5만 |
|---|
| 2026.01.28 | ₩6,434 | ₩6,541 | ₩6,367 | ₩6,528 | +1.45% | 122.7만 |
|---|
| 2026.01.27 | ₩6,341 | ₩6,433 | ₩6,180 | ₩6,354 | +0.21% | 130.4만 |
|---|
| 2026.01.26 | ₩6,367 | ₩6,402 | ₩6,119 | ₩6,314 | -0.84% | 111만 |
|---|
| 2026.01.23 | ₩6,407 | ₩6,557 | ₩6,281 | ₩6,341 | -1.04% | 98.4만 |
|---|
| 2026.01.22 | ₩6,367 | ₩6,394 | ₩6,195 | ₩6,341 | -0.42% | 103만 |
|---|
| 2026.01.21 | ₩6,154 | ₩6,458 | ₩6,154 | ₩6,421 | +4.34% | 155.6만 |
|---|
| 2026.01.20 | ₩6,027 | ₩6,261 | ₩5,980 | ₩6,087 | +1.00% | 145.2만 |
|---|
| 2026.01.16 | ₩5,887 | ₩6,166 | ₩5,860 | ₩6,007 | +2.04% | 158.5만 |
|---|
| 2026.01.15 | ₩5,406 | ₩5,987 | ₩5,319 | ₩5,887 | +8.89% | 244.3만 |
|---|
| 2026.01.14 | ₩5,246 | ₩5,687 | ₩5,219 | ₩5,566 | +6.11% | 213만 |
|---|
| 2026.01.13 | ₩5,006 | ₩5,266 | ₩5,006 | ₩5,206 | +4.00% | 133.7만 |
|---|
| 2026.01.12 | ₩4,859 | ₩5,006 | ₩4,812 | ₩4,966 | +2.20% | 93.5만 |
|---|
| 2026.01.09 | ₩4,872 | ₩4,896 | ₩4,806 | ₩4,872 | 0.00% | 84.7만 |
|---|
| 2026.01.08 | ₩4,645 | ₩4,886 | ₩4,645 | ₩4,819 | +3.74% | 95.4만 |
|---|
| 2026.01.07 | ₩4,792 | ₩4,806 | ₩4,632 | ₩4,645 | -3.06% | 114.7만 |
|---|
| 2026.01.06 | ₩4,846 | ₩4,866 | ₩4,786 | ₩4,806 | -0.83% | 84.8만 |
|---|
| 2026.01.05 | ₩4,952 | ₩5,046 | ₩4,725 | ₩4,819 | -2.70% | 114.2만 |
|---|
| 2026.01.02 | ₩4,832 | ₩4,926 | ₩4,812 | ₩4,886 | +1.10% | 81.6만 |
|---|
| 2025.12.31 | ₩4,859 | ₩4,879 | ₩4,799 | ₩4,859 | 0.00% | 72.2만 |
|---|
| 2025.12.30 | ₩4,766 | ₩4,886 | ₩4,759 | ₩4,859 | +1.96% | 103.5만 |
|---|
| 2025.12.29 | ₩4,645 | ₩4,725 | ₩4,632 | ₩4,712 | +1.44% | 80만 |
|---|
| 2025.12.26 | ₩4,619 | ₩4,657 | ₩4,539 | ₩4,619 | 0.00% | 91.1만 |
|---|
| 2025.12.24 | ₩4,645 | ₩4,645 | ₩4,592 | ₩4,619 | -0.57% | 47.7만 |
|---|
| 2025.12.23 | ₩4,645 | ₩4,672 | ₩4,552 | ₩4,632 | -0.29% | 68.1만 |
|---|
| 2025.12.22 | ₩4,632 | ₩4,786 | ₩4,605 | ₩4,645 | +0.29% | 112.1만 |
|---|
| 2025.12.19 | ₩4,539 | ₩4,645 | ₩4,515 | ₩4,579 | +0.88% | 145.7만 |
|---|
| 2025.12.18 | ₩4,592 | ₩4,605 | ₩4,539 | ₩4,552 | -0.87% | 82만 |
|---|
| 2025.12.17 | ₩4,552 | ₩4,652 | ₩4,539 | ₩4,605 | +1.17% | 89.4만 |
|---|
| 2025.12.16 | ₩4,605 | ₩4,619 | ₩4,499 | ₩4,499 | -2.32% | 104.8만 |
|---|
| 2025.12.15 | ₩4,685 | ₩4,712 | ₩4,592 | ₩4,685 | 0.00% | 113.3만 |
|---|
| 2025.12.12 | ₩4,725 | ₩4,792 | ₩4,685 | ₩4,685 | -0.85% | 73.8만 |
|---|
| 2025.12.11 | ₩4,659 | ₩4,712 | ₩4,605 | ₩4,712 | +1.15% | 102.4만 |
|---|
| 2025.12.10 | ₩4,712 | ₩4,779 | ₩4,612 | ₩4,725 | +0.28% | 134.8만 |
|---|
| 2025.12.09 | ₩4,645 | ₩4,739 | ₩4,605 | ₩4,725 | +1.72% | 90만 |
|---|
| 2025.12.08 | ₩4,779 | ₩4,779 | ₩4,592 | ₩4,619 | -3.35% | 80.2만 |
|---|
| 2025.12.05 | ₩4,739 | ₩4,819 | ₩4,725 | ₩4,739 | 0.00% | 98.2만 |
|---|
| 2025.12.04 | ₩4,859 | ₩4,886 | ₩4,739 | ₩4,752 | -2.20% | 58.1만 |
|---|
| 2025.12.03 | ₩4,725 | ₩4,866 | ₩4,685 | ₩4,819 | +1.98% | 82.1만 |
|---|
| 2025.12.02 | ₩4,712 | ₩4,712 | ₩4,580 | ₩4,645 | -1.42% | 72.2만 |
|---|
| 2025.12.01 | ₩4,739 | ₩4,779 | ₩4,685 | ₩4,712 | -0.56% | 69.8만 |
|---|
| 2025.11.28 | ₩4,619 | ₩4,826 | ₩4,619 | ₩4,779 | +3.47% | 70.2만 |
|---|
| 2025.11.26 | ₩4,592 | ₩4,672 | ₩4,572 | ₩4,579 | -0.29% | 59.5만 |
|---|
| 2025.11.25 | ₩4,579 | ₩4,605 | ₩4,492 | ₩4,605 | +0.58% | 90.8만 |
|---|
| 2025.11.24 | ₩4,672 | ₩4,712 | ₩4,592 | ₩4,619 | -1.14% | 110.2만 |
|---|
| 2025.11.21 | ₩4,672 | ₩4,759 | ₩4,621 | ₩4,699 | +0.57% | 111만 |
|---|
| 2025.11.20 | ₩4,872 | ₩4,988 | ₩4,739 | ₩4,739 | -2.74% | 88.1만 |
|---|
| 2025.11.19 | ₩4,979 | ₩5,006 | ₩4,819 | ₩4,832 | -2.95% | 84.1만 |
|---|
| 2025.11.18 | ₩4,952 | ₩5,026 | ₩4,899 | ₩4,979 | +0.54% | 71.7만 |
|---|
| 2025.11.17 | ₩5,153 | ₩5,166 | ₩4,926 | ₩4,939 | -4.15% | 83.8만 |
|---|
| 2025.11.14 | ₩5,233 | ₩5,257 | ₩5,113 | ₩5,153 | -1.53% | 69.2만 |
|---|
| 2025.11.13 | ₩5,073 | ₩5,273 | ₩5,073 | ₩5,259 | +3.68% | 97.5만 |
|---|
| 2025.11.12 | ₩5,046 | ₩5,206 | ₩5,019 | ₩5,073 | +0.53% | 96.5만 |
|---|
| 2025.11.11 | ₩5,019 | ₩5,206 | ₩4,886 | ₩5,073 | +1.06% | 121.6만 |
|---|
| 2025.11.10 | ₩5,286 | ₩5,313 | ₩5,153 | ₩5,286 | 0.00% | 71.5만 |
|---|
| 2025.11.07 | ₩5,113 | ₩5,259 | ₩5,073 | ₩5,233 | +2.35% | 63.9만 |
|---|
| 2025.11.06 | ₩5,113 | ₩5,166 | ₩5,073 | ₩5,086 | -0.52% | 65.3만 |
|---|
| 2025.11.05 | ₩5,073 | ₩5,179 | ₩5,059 | ₩5,099 | +0.53% | 69.3만 |
|---|
| 2025.11.04 | ₩5,126 | ₩5,175 | ₩5,059 | ₩5,059 | -1.30% | 53.5만 |
|---|
| 2025.11.03 | ₩5,246 | ₩5,259 | ₩5,166 | ₩5,193 | -1.02% | 42.2만 |
|---|
| 2025.10.31 | ₩5,153 | ₩5,259 | ₩5,099 | ₩5,246 | +1.81% | 58.5만 |
|---|
| 2025.10.30 | ₩5,139 | ₩5,246 | ₩5,106 | ₩5,113 | -0.52% | 65.9만 |
|---|
| 2025.10.29 | ₩5,073 | ₩5,233 | ₩5,066 | ₩5,166 | +1.84% | 62.8만 |
|---|
| 2025.10.28 | ₩5,139 | ₩5,166 | ₩5,059 | ₩5,073 | -1.30% | 61.4만 |
|---|
| 2025.10.27 | ₩5,286 | ₩5,340 | ₩5,153 | ₩5,166 | -2.27% | 80.7만 |
|---|
| 2025.10.24 | ₩5,259 | ₩5,259 | ₩5,173 | ₩5,219 | -0.76% | 54.3만 |
|---|
| 2025.10.23 | ₩5,193 | ₩5,299 | ₩5,179 | ₩5,246 | +1.03% | 78.3만 |
|---|
| 2025.10.22 | ₩4,979 | ₩5,039 | ₩4,939 | ₩5,019 | +0.80% | 53.6만 |
|---|
| 2025.10.21 | ₩5,073 | ₩5,095 | ₩4,918 | ₩4,926 | -2.89% | 56.9만 |
|---|
| 2025.10.20 | ₩4,992 | ₩5,046 | ₩4,886 | ₩5,032 | +0.80% | 70.7만 |
|---|
| 2025.10.17 | ₩4,952 | ₩5,019 | ₩4,832 | ₩4,952 | 0.00% | 67.9만 |
|---|
| 2025.10.16 | ₩5,113 | ₩5,154 | ₩4,912 | ₩4,979 | -2.61% | 80.1만 |
|---|
| 2025.10.15 | ₩5,139 | ₩5,233 | ₩5,053 | ₩5,113 | -0.52% | 74만 |
|---|
| 2025.10.14 | ₩5,019 | ₩5,126 | ₩5,006 | ₩5,099 | +1.60% | 76만 |
|---|
| 2025.10.13 | ₩5,139 | ₩5,193 | ₩5,053 | ₩5,153 | +0.26% | 65만 |
|---|
| 2025.10.10 | ₩5,166 | ₩5,206 | ₩5,006 | ₩5,006 | -3.10% | 78.5만 |
|---|