시장 데이터를 불러오는 중
전체 종목
Valor Energy Incorporated - Common Stock 과거 주가
Valor Energy Incorporated - Common Stock · VAI · NASDAQ
주요 사업 분야는 렌탈·리스 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Valor Energy Incorporated - Common Stock · VAI · NASDAQ
주요 사업 분야는 렌탈·리스 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,786 | ₩3,894 | ₩3,546 | ₩3,666 | -3.18% | 14.2만 |
| 2026.10.08 | ₩3,332 | ₩3,492 | ₩3,332 | ₩3,459 | +3.82% | 19.8만 |
| 2026.10.07 | ₩3,131 | ₩3,439 | ₩3,131 | ₩3,385 | +8.12% | 5.3만 |
| 2026.10.06 | ₩3,010 | ₩3,184 | ₩3,010 | ₩3,158 | +4.89% | 10만 |
| 2026.10.05 | ₩2,944 | ₩3,010 | ₩2,870 | ₩2,944 | 0.00% | 5.5만 |
| 2026.10.02 | ₩2,783 | ₩3,077 | ₩2,783 | ₩2,997 | +7.69% | 8.8만 |
| 2026.10.01 | ₩2,850 | ₩2,877 | ₩2,743 | ₩2,756 | -3.29% | 5.6만 |
| 2026.09.30 | ₩2,877 | ₩3,036 | ₩2,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,850 |
| -0.93% |
| 3만 |
| 2026.09.29 | ₩2,756 | ₩2,810 | ₩2,743 | ₩2,796 | +1.46% | 2.7만 |
|---|
| 2026.09.28 | ₩2,823 | ₩2,917 | ₩2,744 | ₩2,756 | -2.37% | 2.7만 |
|---|
| 2026.09.25 | ₩2,984 | ₩3,117 | ₩2,970 | ₩2,970 | -0.45% | 2.1만 |
|---|
| 2026.09.24 | ₩2,930 | ₩3,077 | ₩2,850 | ₩3,064 | +4.57% | 2.9만 |
|---|
| 2026.09.23 | ₩2,767 | ₩2,997 | ₩2,649 | ₩2,877 | +3.97% | 4.9만 |
|---|
| 2026.09.22 | ₩2,692 | ₩2,810 | ₩2,692 | ₩2,810 | +4.37% | 6.8천 |
|---|
| 2026.09.21 | ₩2,776 | ₩2,783 | ₩2,703 | ₩2,783 | +0.24% | 6.4천 |
|---|
| 2026.09.18 | ₩2,796 | ₩2,877 | ₩2,716 | ₩2,837 | +1.44% | 3.6만 |
|---|
| 2026.09.17 | ₩2,663 | ₩2,917 | ₩2,442 | ₩2,863 | +7.54% | 7.2만 |
|---|
| 2026.09.16 | ₩2,649 | ₩2,830 | ₩2,636 | ₩2,756 | +4.04% | 2.8만 |
|---|
| 2026.09.15 | ₩2,689 | ₩2,850 | ₩2,649 | ₩2,649 | -1.49% | 6.2만 |
|---|
| 2026.09.14 | ₩2,823 | ₩3,064 | ₩2,676 | ₩2,703 | -4.27% | 3.2만 |
|---|
| 2026.09.11 | ₩2,689 | ₩2,770 | ₩2,622 | ₩2,676 | -0.50% | 1.5만 |
|---|
| 2026.09.10 | ₩2,783 | ₩2,783 | ₩2,622 | ₩2,689 | -3.37% | 5.4천 |
|---|
| 2026.09.09 | ₩2,984 | ₩2,984 | ₩2,545 | ₩2,823 | -5.38% | 3.6만 |
|---|
| 2026.09.08 | ₩2,970 | ₩3,211 | ₩2,837 | ₩2,930 | -1.35% | 10.1만 |
|---|
| 2026.09.04 | ₩2,756 | ₩3,064 | ₩2,663 | ₩3,010 | +9.22% | 8.9만 |
|---|
| 2026.09.03 | ₩2,689 | ₩2,863 | ₩2,507 | ₩2,770 | +2.99% | 13.8만 |
|---|
| 2026.09.02 | ₩2,275 | ₩2,783 | ₩2,194 | ₩2,703 | +18.82% | 16.3만 |
|---|
| 2026.09.01 | ₩2,114 | ₩2,328 | ₩2,087 | ₩2,275 | +7.59% | 1.9만 |
|---|
| 2026.08.31 | ₩2,301 | ₩2,301 | ₩2,114 | ₩2,248 | -2.33% | 2.4만 |
|---|
| 2026.08.28 | ₩2,489 | ₩2,489 | ₩2,141 | ₩2,288 | -8.06% | 3.8만 |
|---|
| 2026.08.27 | ₩2,382 | ₩2,502 | ₩2,281 | ₩2,475 | +3.93% | 8.2만 |
|---|
| 2026.08.26 | ₩2,208 | ₩2,625 | ₩2,074 | ₩2,355 | +6.67% | 73.2만 |
|---|
| 2026.08.25 | ₩1,933 | ₩2,114 | ₩1,899 | ₩2,074 | +7.27% | 6.1만 |
|---|
| 2026.08.24 | ₩1,927 | ₩2,034 | ₩1,780 | ₩1,913 | -0.69% | 6.9만 |
|---|
| 2026.08.21 | ₩1,766 | ₩2,101 | ₩1,766 | ₩1,953 | +10.61% | 8.4만 |
|---|
| 2026.08.20 | ₩1,887 | ₩1,900 | ₩1,780 | ₩1,806 | -4.26% | 3.8만 |
|---|
| 2026.08.19 | ₩1,873 | ₩2,007 | ₩1,840 | ₩1,900 | +1.43% | 4.7만 |
|---|
| 2026.08.18 | ₩1,953 | ₩2,181 | ₩1,793 | ₩1,927 | -1.37% | 10.1만 |
|---|
| 2026.08.17 | ₩2,181 | ₩2,234 | ₩1,994 | ₩2,007 | -7.98% | 17.7만 |
|---|
| 2026.08.14 | ₩2,127 | ₩2,248 | ₩2,074 | ₩2,194 | +3.14% | 6.9만 |
|---|
| 2026.08.13 | ₩2,074 | ₩2,261 | ₩1,873 | ₩2,234 | +7.74% | 15만 |
|---|
| 2026.08.12 | ₩2,114 | ₩2,328 | ₩1,940 | ₩2,141 | +1.27% | 53.7만 |
|---|
| 2026.08.11 | ₩2,542 | ₩2,582 | ₩1,913 | ₩2,462 | -3.16% | 3633.9만 |
|---|
| 2026.08.10 | ₩2,020 | ₩2,074 | ₩1,873 | ₩2,007 | -0.66% | 7.2천 |
|---|
| 2026.08.07 | ₩1,873 | ₩2,087 | ₩1,806 | ₩2,074 | +10.71% | 1.2만 |
|---|
| 2026.08.06 | ₩1,940 | ₩2,127 | ₩1,913 | ₩1,913 | -1.38% | 2.7만 |
|---|
| 2026.08.05 | ₩1,887 | ₩1,940 | ₩1,887 | ₩1,940 | +2.84% | 2.5천 |
|---|
| 2026.08.04 | ₩1,780 | ₩1,927 | ₩1,780 | ₩1,846 | +3.76% | 1.5만 |
|---|
| 2026.08.03 | ₩1,766 | ₩1,940 | ₩1,753 | ₩1,940 | +9.85% | 1.4만 |
|---|
| 2026.07.31 | ₩1,849 | ₩1,880 | ₩1,820 | ₩1,820 | -1.59% | 5.2천 |
|---|
| 2026.07.30 | ₩1,913 | ₩1,927 | ₩1,753 | ₩1,913 | 0.00% | 7천 |
|---|
| 2026.07.29 | ₩1,913 | ₩1,953 | ₩1,766 | ₩1,846 | -3.50% | 8.9천 |
|---|
| 2026.07.28 | ₩1,913 | ₩2,007 | ₩1,860 | ₩1,967 | +2.80% | 1.2만 |
|---|
| 2026.07.27 | ₩1,806 | ₩1,994 | ₩1,806 | ₩1,913 | +5.93% | 1.3만 |
|---|
| 2026.07.24 | ₩1,900 | ₩2,060 | ₩1,713 | ₩1,780 | -6.34% | 4.6만 |
|---|
| 2026.07.23 | ₩1,846 | ₩1,927 | ₩1,619 | ₩1,913 | +3.62% | 2.7만 |
|---|
| 2026.07.22 | ₩1,659 | ₩2,020 | ₩1,659 | ₩1,900 | +14.52% | 9.3만 |
|---|
| 2026.07.21 | ₩1,726 | ₩1,849 | ₩1,606 | ₩1,766 | +2.33% | 8만 |
|---|
| 2026.07.20 | ₩1,539 | ₩2,006 | ₩1,525 | ₩1,806 | +17.39% | 780.9만 |
|---|
| 2026.07.17 | ₩1,632 | ₩1,753 | ₩1,619 | ₩1,753 | +7.38% | 14.9만 |
|---|
| 2026.07.16 | ₩1,646 | ₩1,733 | ₩1,646 | ₩1,672 | +1.63% | 2.4천 |
|---|
| 2026.07.15 | ₩1,895 | ₩1,895 | ₩1,793 | ₩1,793 | -5.37% | 1.1만 |
|---|
| 2026.07.14 | ₩1,913 | ₩1,940 | ₩1,846 | ₩1,846 | -3.50% | 1.4만 |
|---|
| 2026.07.13 | ₩1,953 | ₩1,953 | ₩1,765 | ₩1,940 | -0.68% | 1.7천 |
|---|
| 2026.07.10 | ₩1,873 | ₩2,007 | ₩1,766 | ₩2,007 | +7.14% | 2.2만 |
|---|
| 2026.07.09 | ₩1,913 | ₩1,967 | ₩1,750 | ₩1,927 | +0.70% | 5.9만 |
|---|
| 2026.07.08 | ₩1,846 | ₩2,007 | ₩1,806 | ₩1,913 | +3.62% | 1.6만 |
|---|
| 2026.07.07 | ₩1,933 | ₩1,975 | ₩1,806 | ₩1,900 | -1.73% | 6.6만 |
|---|
| 2026.07.06 | ₩1,806 | ₩1,806 | ₩1,793 | ₩1,793 | -0.74% | 1.7천 |
|---|
| 2026.07.02 | ₩1,953 | ₩1,953 | ₩1,753 | ₩1,820 | -6.85% | 6.6천 |
|---|
| 2026.07.01 | ₩1,739 | ₩1,900 | ₩1,739 | ₩1,873 | +7.69% | 3.3천 |
|---|
| 2026.06.30 | ₩1,672 | ₩1,780 | ₩1,632 | ₩1,780 | +6.40% | 8.4천 |
|---|
| 2026.06.29 | ₩1,753 | ₩1,826 | ₩1,753 | ₩1,826 | +4.20% | 2.7천 |
|---|
| 2026.06.26 | ₩1,940 | ₩2,060 | ₩1,900 | ₩1,900 | -2.07% | 1.2만 |
|---|
| 2026.06.25 | ₩1,953 | ₩1,980 | ₩1,806 | ₩1,953 | 0.00% | 2.9만 |
|---|
| 2026.06.24 | ₩1,733 | ₩2,014 | ₩1,687 | ₩1,967 | +13.51% | 27.6만 |
|---|
| 2026.06.23 | ₩1,713 | ₩1,786 | ₩1,713 | ₩1,753 | +2.34% | 6.6만 |
|---|
| 2026.06.22 | ₩1,499 | ₩1,858 | ₩1,499 | ₩1,846 | +23.21% | 3.6만 |
|---|
| 2026.06.18 | ₩1,675 | ₩1,873 | ₩1,675 | ₩1,860 | +11.02% | 8.1천 |
|---|
| 2026.06.17 | ₩1,670 | ₩1,806 | ₩1,646 | ₩1,753 | +4.97% | 6.8천 |
|---|
| 2026.06.16 | ₩1,766 | ₩1,820 | ₩1,672 | ₩1,726 | -2.27% | 3.4만 |
|---|
| 2026.06.15 | ₩1,873 | ₩2,007 | ₩1,753 | ₩1,793 | -4.29% | 10.7만 |
|---|
| 2026.06.12 | ₩1,820 | ₩2,074 | ₩1,739 | ₩1,820 | 0.00% | 9.6만 |
|---|
| 2026.06.11 | ₩1,860 | ₩1,860 | ₩1,739 | ₩1,820 | -2.16% | 3.9만 |
|---|
| 2026.06.10 | ₩1,780 | ₩2,019 | ₩1,606 | ₩1,927 | +8.27% | 9.7만 |
|---|
| 2026.06.09 | ₩1,646 | ₩1,780 | ₩1,440 | ₩1,780 | +8.13% | 72.1만 |
|---|
| 2026.06.08 | ₩1,565 | ₩1,713 | ₩1,565 | ₩1,643 | +4.96% | 2.8만 |
|---|
| 2026.06.05 | ₩1,565 | ₩1,565 | ₩1,539 | ₩1,539 | -1.71% | 2.6천 |
|---|
| 2026.06.04 | ₩1,552 | ₩1,592 | ₩1,552 | ₩1,592 | +2.59% | 3.6천 |
|---|
| 2026.06.03 | ₩1,579 | ₩1,579 | ₩1,565 | ₩1,572 | -0.42% | 1.1천 |
|---|
| 2026.06.02 | ₩1,686 | ₩1,686 | ₩1,659 | ₩1,659 | -1.59% | 1.6천 |
|---|
| 2026.06.01 | ₩1,539 | ₩1,686 | ₩1,539 | ₩1,686 | +9.57% | 8.6천 |
|---|
| 2026.05.29 | ₩1,565 | ₩1,592 | ₩1,565 | ₩1,565 | 0.00% | 4.8천 |
|---|
| 2026.05.28 | ₩1,565 | ₩1,592 | ₩1,565 | ₩1,565 | 0.00% | 4.1천 |
|---|
| 2026.05.27 | ₩1,579 | ₩1,579 | ₩1,565 | ₩1,565 | -0.85% | 1.4천 |
|---|
| 2026.05.26 | ₩1,565 | ₩1,579 | ₩1,565 | ₩1,565 | 0.00% | 1.9만 |
|---|
| 2026.05.22 | ₩1,579 | ₩1,592 | ₩1,565 | ₩1,565 | -0.85% | 1.3만 |
|---|
| 2026.05.21 | ₩1,586 | ₩1,592 | ₩1,586 | ₩1,586 | 0.00% | 1.7천 |
|---|
| 2026.05.20 | ₩1,592 | ₩1,592 | ₩1,565 | ₩1,565 | -1.68% | 2.7천 |
|---|
| 2026.05.19 | ₩1,577 | ₩1,586 | ₩1,572 | ₩1,586 | +0.51% | 3.9천 |
|---|
| 2026.05.18 | ₩1,512 | ₩1,646 | ₩1,512 | ₩1,579 | +4.42% | 1만 |
|---|
| 2026.05.15 | ₩1,499 | ₩1,592 | ₩1,499 | ₩1,592 | +6.25% | 4.9천 |
|---|
| 2026.05.14 | ₩1,418 | ₩1,512 | ₩1,418 | ₩1,512 | +6.60% | 6.3천 |
|---|
| 2026.05.13 | ₩1,458 | ₩1,499 | ₩1,137 | ₩1,445 | -0.92% | 4.7만 |
|---|
| 2026.05.12 | ₩1,488 | ₩1,525 | ₩1,378 | ₩1,499 | +0.72% | 4.7만 |
|---|
| 2026.05.11 | ₩1,552 | ₩1,579 | ₩1,512 | ₩1,525 | -1.72% | 4.3천 |
|---|
| 2026.05.08 | ₩1,499 | ₩1,579 | ₩1,499 | ₩1,579 | +5.36% | 2.8천 |
|---|
| 2026.05.07 | ₩1,579 | ₩1,632 | ₩1,579 | ₩1,592 | +0.85% | 5.1천 |
|---|
| 2026.05.06 | ₩1,619 | ₩1,619 | ₩1,565 | ₩1,619 | 0.00% | 5.2천 |
|---|
| 2026.05.05 | ₩1,565 | ₩1,606 | ₩1,552 | ₩1,579 | +0.85% | 5.1천 |
|---|
| 2026.05.04 | ₩1,608 | ₩1,646 | ₩1,499 | ₩1,565 | -2.66% | 8천 |
|---|
| 2026.05.01 | ₩1,713 | ₩1,713 | ₩1,539 | ₩1,606 | -6.25% | 7.5천 |
|---|
| 2026.04.30 | ₩1,592 | ₩1,646 | ₩1,539 | ₩1,619 | +1.68% | 9.1천 |
|---|
| 2026.04.29 | ₩1,646 | ₩1,646 | ₩1,592 | ₩1,606 | -2.44% | 8.7천 |
|---|
| 2026.04.28 | ₩1,579 | ₩1,726 | ₩1,579 | ₩1,679 | +6.36% | 1.2만 |
|---|
| 2026.04.27 | ₩1,860 | ₩1,860 | ₩1,552 | ₩1,699 | -8.63% | 4.3만 |
|---|
| 2026.04.24 | ₩1,766 | ₩1,766 | ₩1,659 | ₩1,672 | -5.30% | 62.8만 |
|---|
| 2026.04.23 | ₩1,739 | ₩1,766 | ₩1,726 | ₩1,753 | +0.77% | 1.6만 |
|---|
| 2026.04.22 | ₩1,646 | ₩1,699 | ₩1,632 | ₩1,632 | -0.81% | 5.4천 |
|---|
| 2026.04.21 | ₩1,739 | ₩1,833 | ₩1,650 | ₩1,672 | -3.85% | 5.1만 |
|---|
| 2026.04.20 | ₩1,873 | ₩1,900 | ₩1,753 | ₩1,753 | -6.43% | 1.9만 |
|---|
| 2026.04.17 | ₩1,833 | ₩1,940 | ₩1,672 | ₩1,913 | +4.38% | 7.5만 |
|---|
| 2026.04.16 | ₩1,726 | ₩1,806 | ₩1,713 | ₩1,806 | +4.65% | 2.3천 |
|---|
| 2026.04.15 | ₩1,699 | ₩1,719 | ₩1,672 | ₩1,713 | +0.79% | 7.4천 |
|---|
| 2026.04.14 | ₩1,706 | ₩1,780 | ₩1,632 | ₩1,686 | -1.18% | 1.5만 |
|---|
| 2026.04.13 | ₩1,599 | ₩1,646 | ₩1,579 | ₩1,632 | +2.09% | 5.7천 |
|---|
| 2026.04.10 | ₩1,659 | ₩1,659 | ₩1,646 | ₩1,646 | -0.81% | 4.6천 |
|---|
| 2026.04.09 | ₩1,699 | ₩1,699 | ₩1,594 | ₩1,672 | -1.57% | 1.5만 |
|---|
| 2026.04.08 | ₩1,739 | ₩1,739 | ₩1,699 | ₩1,699 | -2.31% | 1.3천 |
|---|
| 2026.04.07 | ₩1,672 | ₩1,713 | ₩1,632 | ₩1,713 | +2.40% | 6.3천 |
|---|
| 2026.04.06 | ₩1,579 | ₩1,739 | ₩1,579 | ₩1,672 | +5.93% | 2.6만 |
|---|
| 2026.04.02 | ₩1,539 | ₩1,606 | ₩1,532 | ₩1,565 | +1.74% | 4.5만 |
|---|
| 2026.04.01 | ₩1,539 | ₩1,592 | ₩1,499 | ₩1,525 | -0.87% | 13.4만 |
|---|
| 2026.03.31 | ₩1,806 | ₩1,806 | ₩1,539 | ₩1,659 | -8.15% | 12만 |
|---|
| 2026.03.30 | ₩2,034 | ₩2,079 | ₩1,780 | ₩1,806 | -11.18% | 12.7만 |
|---|
| 2026.03.27 | ₩2,127 | ₩2,127 | ₩1,953 | ₩1,953 | -8.18% | 10.6만 |
|---|
| 2026.03.26 | ₩2,408 | ₩2,515 | ₩2,181 | ₩2,208 | -8.33% | 6.4만 |
|---|
| 2026.03.25 | ₩1,967 | ₩2,877 | ₩1,967 | ₩2,341 | +19.05% | 87.5만 |
|---|
| 2026.03.24 | ₩2,007 | ₩2,020 | ₩1,953 | ₩1,980 | -1.33% | 1.2만 |
|---|
| 2026.03.23 | ₩2,007 | ₩2,101 | ₩2,007 | ₩2,020 | +0.67% | 2.7만 |
|---|
| 2026.03.20 | ₩2,047 | ₩2,134 | ₩2,007 | ₩2,020 | -1.31% | 9.5천 |
|---|
| 2026.03.19 | ₩2,130 | ₩2,192 | ₩1,887 | ₩2,047 | -3.89% | 2.4만 |
|---|
| 2026.03.18 | ₩2,038 | ₩2,114 | ₩1,900 | ₩1,900 | -6.76% | 2.3만 |
|---|
| 2026.03.17 | ₩2,154 | ₩2,261 | ₩2,154 | ₩2,154 | 0.00% | 1.5만 |
|---|
| 2026.03.16 | ₩2,034 | ₩2,194 | ₩1,994 | ₩2,154 | +5.92% | 2.6만 |
|---|
| 2026.03.13 | ₩1,901 | ₩2,181 | ₩1,887 | ₩2,060 | +8.37% | 11.5만 |
|---|
| 2026.03.12 | ₩1,794 | ₩1,846 | ₩1,739 | ₩1,806 | +0.67% | 3.7만 |
|---|
| 2026.03.11 | ₩1,766 | ₩1,927 | ₩1,725 | ₩1,726 | -2.27% | 4.6만 |
|---|
| 2026.03.10 | ₩1,873 | ₩1,887 | ₩1,739 | ₩1,739 | -7.14% | 2.1만 |
|---|
| 2026.03.09 | ₩1,944 | ₩2,060 | ₩1,889 | ₩1,913 | -1.58% | 4.2만 |
|---|
| 2026.03.06 | ₩1,860 | ₩1,994 | ₩1,840 | ₩1,927 | +3.60% | 1.8만 |
|---|
| 2026.03.05 | ₩1,846 | ₩1,860 | ₩1,737 | ₩1,860 | +0.72% | 6.5천 |
|---|
| 2026.03.04 | ₩1,713 | ₩1,900 | ₩1,699 | ₩1,860 | +8.59% | 3.5만 |
|---|
| 2026.03.03 | ₩1,726 | ₩1,733 | ₩1,699 | ₩1,699 | -1.55% | 2.1만 |
|---|
| 2026.03.02 | ₩1,713 | ₩1,784 | ₩1,713 | ₩1,726 | +0.78% | 9.9천 |
|---|
| 2026.02.27 | ₩1,739 | ₩1,741 | ₩1,739 | ₩1,739 | 0.00% | 3.9천 |
|---|
| 2026.02.26 | ₩1,715 | ₩1,766 | ₩1,713 | ₩1,766 | +2.96% | 7천 |
|---|
| 2026.02.25 | ₩1,714 | ₩1,825 | ₩1,713 | ₩1,726 | +0.70% | 4.5천 |
|---|
| 2026.02.24 | ₩1,726 | ₩1,733 | ₩1,713 | ₩1,713 | -0.78% | 1.5만 |
|---|
| 2026.02.23 | ₩1,726 | ₩1,753 | ₩1,726 | ₩1,739 | +0.78% | 6.9천 |
|---|
| 2026.02.20 | ₩1,753 | ₩1,766 | ₩1,739 | ₩1,766 | +0.76% | 5.2천 |
|---|
| 2026.02.19 | ₩1,753 | ₩1,785 | ₩1,739 | ₩1,766 | +0.76% | 2.2만 |
|---|
| 2026.02.18 | ₩1,632 | ₩1,766 | ₩1,632 | ₩1,739 | +6.56% | 1.9만 |
|---|
| 2026.02.17 | ₩1,713 | ₩1,713 | ₩1,632 | ₩1,632 | -4.69% | 1.6만 |
|---|
| 2026.02.13 | ₩1,539 | ₩1,691 | ₩1,539 | ₩1,659 | +7.83% | 1.1만 |
|---|
| 2026.02.12 | ₩1,539 | ₩1,592 | ₩1,525 | ₩1,565 | +1.74% | 1.1만 |
|---|
| 2026.02.11 | ₩1,565 | ₩1,565 | ₩1,525 | ₩1,539 | -1.71% | 1.4만 |
|---|
| 2026.02.10 | ₩1,539 | ₩1,579 | ₩1,539 | ₩1,539 | 0.00% | 3.4천 |
|---|
| 2026.02.09 | ₩1,579 | ₩1,579 | ₩1,552 | ₩1,552 | -1.69% | 8.5천 |
|---|
| 2026.02.06 | ₩1,539 | ₩1,552 | ₩1,539 | ₩1,552 | +0.87% | 1.8천 |
|---|
| 2026.02.05 | ₩1,539 | ₩1,565 | ₩1,519 | ₩1,552 | +0.87% | 3.1만 |
|---|
| 2026.02.04 | ₩1,579 | ₩1,586 | ₩1,525 | ₩1,565 | -0.85% | 3.2천 |
|---|
| 2026.02.03 | ₩1,540 | ₩1,592 | ₩1,525 | ₩1,552 | +0.78% | 3만 |
|---|
| 2026.02.02 | ₩1,539 | ₩1,579 | ₩1,539 | ₩1,572 | +2.17% | 1.1만 |
|---|
| 2026.01.30 | ₩1,552 | ₩1,726 | ₩1,552 | ₩1,552 | 0.00% | 6.2만 |
|---|
| 2026.01.29 | ₩1,540 | ₩1,588 | ₩1,532 | ₩1,559 | +1.22% | 2.3만 |
|---|
| 2026.01.28 | ₩1,499 | ₩1,606 | ₩1,499 | ₩1,572 | +4.91% | 1.2만 |
|---|
| 2026.01.27 | ₩1,592 | ₩1,632 | ₩1,552 | ₩1,606 | +0.84% | 3.8천 |
|---|
| 2026.01.26 | ₩1,646 | ₩1,666 | ₩1,539 | ₩1,632 | -0.81% | 1.8만 |
|---|
| 2026.01.23 | ₩1,699 | ₩1,699 | ₩1,612 | ₩1,686 | -0.79% | 1.3만 |
|---|
| 2026.01.22 | ₩1,780 | ₩1,820 | ₩1,606 | ₩1,753 | -1.50% | 2.5만 |
|---|
| 2026.01.21 | ₩1,780 | ₩1,860 | ₩1,626 | ₩1,860 | +4.51% | 5.3만 |
|---|
| 2026.01.20 | ₩1,445 | ₩1,887 | ₩1,445 | ₩1,726 | +19.44% | 16.9만 |
|---|
| 2026.01.16 | ₩1,418 | ₩1,525 | ₩1,378 | ₩1,445 | +1.89% | 7.7만 |
|---|
| 2026.01.15 | ₩1,418 | ₩1,418 | ₩1,365 | ₩1,365 | -3.77% | 2.3만 |
|---|
| 2026.01.14 | ₩1,405 | ₩1,418 | ₩1,365 | ₩1,365 | -2.86% | 6.3천 |
|---|
| 2026.01.13 | ₩1,472 | ₩1,472 | ₩1,365 | ₩1,391 | -5.45% | 1.9만 |
|---|
| 2026.01.12 | ₩1,472 | ₩1,520 | ₩1,432 | ₩1,432 | -2.73% | 1.2만 |
|---|
| 2026.01.09 | ₩1,512 | ₩1,532 | ₩1,405 | ₩1,418 | -6.19% | 2.2만 |
|---|
| 2026.01.08 | ₩1,458 | ₩1,539 | ₩1,458 | ₩1,512 | +3.67% | 7.4천 |
|---|
| 2026.01.07 | ₩1,499 | ₩1,539 | ₩1,472 | ₩1,485 | -0.89% | 6.8천 |
|---|
| 2026.01.06 | ₩1,378 | ₩1,539 | ₩1,378 | ₩1,499 | +8.74% | 2.6만 |
|---|
| 2026.01.05 | ₩1,432 | ₩1,485 | ₩1,405 | ₩1,418 | -0.93% | 2.1만 |
|---|
| 2026.01.02 | ₩1,472 | ₩1,499 | ₩1,432 | ₩1,445 | -1.82% | 7.3천 |
|---|
| 2025.12.31 | ₩1,458 | ₩1,512 | ₩1,432 | ₩1,432 | -1.83% | 2.1만 |
|---|
| 2025.12.30 | ₩1,405 | ₩1,539 | ₩1,405 | ₩1,478 | +5.24% | 2.6만 |
|---|
| 2025.12.29 | ₩1,485 | ₩1,499 | ₩1,405 | ₩1,405 | -5.41% | 6.3만 |
|---|
| 2025.12.26 | ₩1,485 | ₩1,547 | ₩1,458 | ₩1,465 | -1.35% | 1.1만 |
|---|
| 2025.12.24 | ₩1,525 | ₩1,552 | ₩1,485 | ₩1,525 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩1,391 | ₩1,699 | ₩1,351 | ₩1,472 | +5.77% | 16.1만 |
|---|
| 2025.12.22 | ₩1,445 | ₩1,478 | ₩1,405 | ₩1,440 | -0.37% | 1.1만 |
|---|
| 2025.12.19 | ₩1,432 | ₩1,499 | ₩1,432 | ₩1,499 | +4.67% | 1.6만 |
|---|
| 2025.12.18 | ₩1,512 | ₩1,579 | ₩1,485 | ₩1,492 | -1.33% | 7.3천 |
|---|
| 2025.12.17 | ₩1,606 | ₩1,606 | ₩1,539 | ₩1,552 | -3.33% | 9.4천 |
|---|
| 2025.12.16 | ₩1,619 | ₩1,632 | ₩1,606 | ₩1,619 | 0.00% | 7.9천 |
|---|
| 2025.12.15 | ₩1,713 | ₩1,793 | ₩1,624 | ₩1,659 | -3.12% | 4.2만 |
|---|
| 2025.12.12 | ₩1,766 | ₩1,833 | ₩1,753 | ₩1,810 | +2.50% | 8.2천 |
|---|
| 2025.12.11 | ₩1,780 | ₩1,846 | ₩1,713 | ₩1,806 | +1.50% | 2.3만 |
|---|
| 2025.12.10 | ₩1,686 | ₩1,733 | ₩1,686 | ₩1,713 | +1.59% | 2.8만 |
|---|
| 2025.12.09 | ₩1,472 | ₩1,726 | ₩1,472 | ₩1,686 | +14.55% | 11.7만 |
|---|
| 2025.12.08 | ₩1,753 | ₩1,873 | ₩1,753 | ₩1,846 | +5.34% | 3.3만 |
|---|
| 2025.12.05 | ₩1,789 | ₩1,860 | ₩1,742 | ₩1,742 | -2.62% | 2.6만 |
|---|
| 2025.12.04 | ₩1,726 | ₩1,873 | ₩1,714 | ₩1,780 | +3.10% | 1.7만 |
|---|
| 2025.12.03 | ₩1,833 | ₩1,873 | ₩1,766 | ₩1,873 | +2.19% | 3.8만 |
|---|
| 2025.12.02 | ₩1,565 | ₩1,913 | ₩1,565 | ₩1,887 | +20.51% | 7.4만 |
|---|
| 2025.12.01 | ₩1,726 | ₩1,759 | ₩1,592 | ₩1,592 | -7.75% | 2.9만 |
|---|
| 2025.11.28 | ₩1,806 | ₩1,913 | ₩1,686 | ₩1,726 | -4.44% | 4.5만 |
|---|
| 2025.11.26 | ₩1,592 | ₩1,887 | ₩1,579 | ₩1,846 | +15.97% | 14.7만 |
|---|
| 2025.11.25 | ₩1,485 | ₩1,579 | ₩1,485 | ₩1,552 | +4.50% | 2.4만 |
|---|
| 2025.11.24 | ₩1,418 | ₩1,512 | ₩1,418 | ₩1,485 | +4.72% | 3.8만 |
|---|
| 2025.11.21 | ₩1,432 | ₩1,525 | ₩1,391 | ₩1,512 | +5.61% | 3.6만 |
|---|
| 2025.11.20 | ₩1,432 | ₩1,572 | ₩1,365 | ₩1,391 | -2.80% | 3.3만 |
|---|
| 2025.11.19 | ₩1,391 | ₩1,525 | ₩1,338 | ₩1,378 | -0.96% | 5.1만 |
|---|
| 2025.11.18 | ₩1,472 | ₩1,472 | ₩1,391 | ₩1,391 | -5.45% | 4.9만 |
|---|
| 2025.11.17 | ₩1,579 | ₩1,646 | ₩1,499 | ₩1,499 | -5.08% | 3.5만 |
|---|
| 2025.11.14 | ₩1,271 | ₩1,659 | ₩1,115 | ₩1,646 | +29.47% | 17.2만 |
|---|
| 2025.11.13 | ₩1,739 | ₩1,753 | ₩1,619 | ₩1,672 | -3.85% | 4.7만 |
|---|
| 2025.11.12 | ₩1,699 | ₩1,780 | ₩1,659 | ₩1,753 | +3.15% | 1.7만 |
|---|
| 2025.11.11 | ₩1,833 | ₩1,833 | ₩1,726 | ₩1,793 | -2.19% | 2.4만 |
|---|
| 2025.11.10 | ₩1,887 | ₩1,927 | ₩1,780 | ₩1,780 | -5.67% | 2만 |
|---|
| 2025.11.07 | ₩2,054 | ₩2,054 | ₩1,900 | ₩1,927 | -6.19% | 4만 |
|---|
| 2025.11.06 | ₩2,047 | ₩2,101 | ₩2,034 | ₩2,060 | +0.65% | 2.3만 |
|---|
| 2025.11.05 | ₩2,074 | ₩2,114 | ₩2,047 | ₩2,047 | -1.29% | 1.9만 |
|---|
| 2025.11.04 | ₩2,127 | ₩2,168 | ₩2,060 | ₩2,074 | -2.52% | 5.5만 |
|---|
| 2025.11.03 | ₩2,127 | ₩2,210 | ₩2,101 | ₩2,127 | 0.00% | 4.9만 |
|---|
| 2025.10.31 | ₩2,074 | ₩2,127 | ₩2,046 | ₩2,101 | +1.29% | 6.4만 |
|---|
| 2025.10.30 | ₩2,355 | ₩2,395 | ₩2,087 | ₩2,101 | -10.80% | 13.6만 |
|---|
| 2025.10.29 | ₩2,382 | ₩2,475 | ₩2,341 | ₩2,341 | -1.69% | 4.6만 |
|---|
| 2025.10.28 | ₩2,355 | ₩2,408 | ₩2,301 | ₩2,382 | +1.14% | 5.7만 |
|---|
| 2025.10.27 | ₩2,248 | ₩2,315 | ₩2,181 | ₩2,275 | +1.19% | 5.2만 |
|---|
| 2025.10.24 | ₩2,275 | ₩2,288 | ₩2,221 | ₩2,221 | -2.35% | 4만 |
|---|
| 2025.10.23 | ₩2,341 | ₩2,341 | ₩2,261 | ₩2,275 | -2.86% | 4.1만 |
|---|
| 2025.10.22 | ₩2,489 | ₩2,515 | ₩2,248 | ₩2,341 | -5.91% | 8만 |
|---|
| 2025.10.21 | ₩2,622 | ₩2,663 | ₩2,489 | ₩2,489 | -5.10% | 5.3만 |
|---|
| 2025.10.20 | ₩2,622 | ₩2,699 | ₩2,622 | ₩2,622 | 0.00% | 3.2만 |
|---|
| 2025.10.17 | ₩2,609 | ₩2,676 | ₩2,609 | ₩2,622 | +0.51% | 5.6만 |
|---|
| 2025.10.16 | ₩2,823 | ₩2,897 | ₩2,569 | ₩2,609 | -7.58% | 12.5만 |
|---|
| 2025.10.15 | ₩2,850 | ₩2,850 | ₩2,743 | ₩2,783 | -2.35% | 6.4만 |
|---|
| 2025.10.14 | ₩2,810 | ₩2,863 | ₩2,689 | ₩2,810 | 0.00% | 7.8만 |
|---|
| 2025.10.13 | ₩2,877 | ₩2,890 | ₩2,731 | ₩2,783 | -3.26% | 8.9만 |
|---|
| 2025.10.10 | ₩2,970 | ₩2,970 | ₩2,703 | ₩2,716 | -8.56% | 12.3만 |
|---|