시장 데이터를 불러오는 중
전체 종목
발라리스 과거 주가
Valaris Limited Common Shares · VAL · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Valaris Limited Common Shares · VAL · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩112,086 | ₩113,856 | ₩112,086 | ₩112,166 | +0.07% | 30.8만 |
| 2026.10.08 | ₩110,517 | ₩113,869 | ₩110,517 | ₩112,582 | +1.87% | 73.4만 |
| 2026.10.07 | ₩110,959 | ₩111,657 | ₩108,117 | ₩109,753 | -1.09% | 59.7만 |
| 2026.10.06 | ₩110,316 | ₩111,415 | ₩108,425 | ₩109,954 | -0.33% | 70만 |
| 2026.10.05 | ₩105,918 | ₩113,863 | ₩105,918 | ₩111,952 | +5.70% | 116.9만 |
| 2026.10.02 | ₩105,287 | ₩106,058 | ₩104,188 | ₩105,113 | -0.17% | 77.6만 |
| 2026.10.01 | ₩105,435 | ₩107,386 | ₩104,047 | ₩106,682 | +1.18% | 154.9만 |
| 2026.09.30 | ₩105,435 | ₩107,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,287 |
| -0.14% |
| 103.7만 |
| 2026.09.29 | ₩104,604 | ₩106,856 | ₩103,477 | ₩105,194 | +0.56% | 50.5만 |
|---|
| 2026.09.28 | ₩109,766 | ₩109,873 | ₩106,742 | ₩106,762 | -2.74% | 131.7만 |
|---|
| 2026.09.25 | ₩109,270 | ₩109,873 | ₩106,796 | ₩108,599 | -0.61% | 72.4만 |
|---|
| 2026.09.24 | ₩111,549 | ₩112,636 | ₩109,518 | ₩109,672 | -1.68% | 155.9만 |
|---|
| 2026.09.23 | ₩111,818 | ₩112,636 | ₩110,148 | ₩110,718 | -0.98% | 127.3만 |
|---|
| 2026.09.22 | ₩107,889 | ₩111,804 | ₩107,835 | ₩110,919 | +2.81% | 168.7만 |
|---|
| 2026.09.21 | ₩111,912 | ₩111,912 | ₩108,573 | ₩109,672 | -2.00% | 126.3만 |
|---|
| 2026.09.18 | ₩112,260 | ₩114,379 | ₩111,938 | ₩112,314 | +0.05% | 124.8만 |
|---|
| 2026.09.17 | ₩111,563 | ₩113,652 | ₩110,302 | ₩112,703 | +1.02% | 122.3만 |
|---|
| 2026.09.16 | ₩117,195 | ₩118,308 | ₩109,163 | ₩110,651 | -5.58% | 124.9만 |
|---|
| 2026.09.15 | ₩109,820 | ₩118,334 | ₩108,975 | ₩118,308 | +7.73% | 209.5만 |
|---|
| 2026.09.14 | ₩112,810 | ₩113,480 | ₩108,331 | ₩108,975 | -3.40% | 120.1만 |
|---|
| 2026.09.11 | ₩114,486 | ₩115,713 | ₩111,469 | ₩112,274 | -1.93% | 150.1만 |
|---|
| 2026.09.10 | ₩115,787 | ₩116,725 | ₩112,797 | ₩114,929 | -0.74% | 175.2만 |
|---|
| 2026.09.09 | ₩116,658 | ₩117,972 | ₩113,480 | ₩113,923 | -2.34% | 182.4만 |
|---|
| 2026.09.08 | ₩117,476 | ₩119,776 | ₩114,379 | ₩114,660 | -2.40% | 136.2만 |
|---|
| 2026.09.04 | ₩117,986 | ₩118,804 | ₩114,070 | ₩116,310 | -1.42% | 135.3만 |
|---|
| 2026.09.03 | ₩124,033 | ₩124,744 | ₩120,265 | ₩120,332 | -2.98% | 86.7만 |
|---|
| 2026.09.02 | ₩116,792 | ₩124,918 | ₩115,358 | ₩124,060 | +6.22% | 149.3만 |
|---|
| 2026.09.01 | ₩117,530 | ₩119,461 | ₩115,559 | ₩118,053 | +0.44% | 109.7만 |
|---|
| 2026.08.31 | ₩118,562 | ₩119,300 | ₩114,647 | ₩115,814 | -2.32% | 85.8만 |
|---|
| 2026.08.28 | ₩115,304 | ₩116,658 | ₩113,561 | ₩115,706 | +0.35% | 65만 |
|---|
| 2026.08.27 | ₩112,220 | ₩116,336 | ₩111,590 | ₩114,566 | +2.09% | 73.6만 |
|---|
| 2026.08.26 | ₩113,065 | ₩114,057 | ₩111,536 | ₩112,099 | -0.85% | 47.2만 |
|---|
| 2026.08.25 | ₩113,293 | ₩116,001 | ₩112,756 | ₩114,942 | +1.46% | 41.8만 |
|---|
| 2026.08.24 | ₩116,618 | ₩116,618 | ₩112,582 | ₩115,063 | -1.33% | 41만 |
|---|
| 2026.08.21 | ₩120,654 | ₩122,317 | ₩117,610 | ₩117,677 | -2.47% | 111.4만 |
|---|
| 2026.08.20 | ₩118,241 | ₩120,480 | ₩118,053 | ₩119,340 | +0.93% | 139.5만 |
|---|
| 2026.08.19 | ₩116,578 | ₩118,415 | ₩115,887 | ₩116,551 | -0.02% | 97.9만 |
|---|
| 2026.08.18 | ₩118,026 | ₩119,233 | ₩115,532 | ₩115,814 | -1.87% | 116.5만 |
|---|
| 2026.08.17 | ₩115,572 | ₩117,020 | ₩114,258 | ₩116,766 | +1.03% | 91.7만 |
|---|
| 2026.08.14 | ₩115,961 | ₩119,662 | ₩114,674 | ₩114,808 | -0.99% | 174.4만 |
|---|
| 2026.08.13 | ₩112,059 | ₩115,586 | ₩111,295 | ₩114,151 | +1.87% | 192.6만 |
|---|
| 2026.08.12 | ₩114,647 | ₩116,001 | ₩113,185 | ₩114,258 | -0.34% | 132.3만 |
|---|
| 2026.08.11 | ₩114,714 | ₩118,281 | ₩114,003 | ₩116,390 | +1.46% | 136.6만 |
|---|
| 2026.08.10 | ₩107,272 | ₩115,626 | ₩107,272 | ₩114,714 | +6.94% | 185.3만 |
|---|
| 2026.08.07 | ₩103,249 | ₩108,734 | ₩103,062 | ₩105,636 | +2.31% | 61.3만 |
|---|
| 2026.08.06 | ₩109,860 | ₩109,954 | ₩103,370 | ₩103,531 | -5.76% | 113.1만 |
|---|
| 2026.08.05 | ₩106,307 | ₩106,307 | ₩102,042 | ₩103,209 | -2.91% | 66.9만 |
|---|
| 2026.08.04 | ₩100,997 | ₩105,690 | ₩100,997 | ₩104,778 | +3.74% | 81만 |
|---|
| 2026.08.03 | ₩104,322 | ₩105,247 | ₩101,989 | ₩103,008 | -1.26% | 62.3만 |
|---|
| 2026.07.31 | ₩102,297 | ₩106,682 | ₩101,372 | ₩106,186 | +3.80% | 179.4만 |
|---|
| 2026.07.30 | ₩100,568 | ₩101,566 | ₩98,348 | ₩101,345 | +0.77% | 161.3만 |
|---|
| 2026.07.29 | ₩101,908 | ₩102,324 | ₩97,604 | ₩99,468 | -2.39% | 91만 |
|---|
| 2026.07.28 | ₩103,638 | ₩103,786 | ₩99,736 | ₩99,843 | -3.66% | 102.2만 |
|---|
| 2026.07.27 | ₩104,858 | ₩107,741 | ₩103,571 | ₩105,220 | +0.35% | 83.9만 |
|---|
| 2026.07.24 | ₩106,240 | ₩107,983 | ₩105,864 | ₩106,642 | +0.38% | 105만 |
|---|
| 2026.07.23 | ₩107,044 | ₩108,103 | ₩105,918 | ₩106,132 | -0.85% | 83.6만 |
|---|
| 2026.07.22 | ₩106,695 | ₩107,339 | ₩105,034 | ₩105,650 | -0.98% | 78.4만 |
|---|
| 2026.07.21 | ₩100,407 | ₩104,925 | ₩99,743 | ₩104,697 | +4.27% | 128.5만 |
|---|
| 2026.07.20 | ₩101,372 | ₩104,456 | ₩100,313 | ₩100,407 | -0.95% | 65만 |
|---|
| 2026.07.17 | ₩101,385 | ₩103,209 | ₩101,090 | ₩102,632 | +1.23% | 48.5만 |
|---|
| 2026.07.16 | ₩103,236 | ₩103,692 | ₩102,016 | ₩102,391 | -0.82% | 46.1만 |
|---|
| 2026.07.15 | ₩106,293 | ₩106,843 | ₩101,627 | ₩103,169 | -2.94% | 70.3만 |
|---|
| 2026.07.14 | ₩108,251 | ₩109,377 | ₩104,563 | ₩105,247 | -2.77% | 91.7만 |
|---|
| 2026.07.13 | ₩105,931 | ₩108,372 | ₩103,766 | ₩106,695 | +0.72% | 100.6만 |
|---|
| 2026.07.10 | ₩101,908 | ₩104,590 | ₩101,908 | ₩104,014 | +2.07% | 41.4만 |
|---|
| 2026.07.09 | ₩102,995 | ₩103,303 | ₩100,883 | ₩102,351 | -0.62% | 58.5만 |
|---|
| 2026.07.08 | ₩101,385 | ₩105,515 | ₩101,385 | ₩104,175 | +2.75% | 79.3만 |
|---|
| 2026.07.07 | ₩99,052 | ₩102,040 | ₩98,321 | ₩100,018 | +0.97% | 100.3만 |
|---|
| 2026.07.06 | ₩96,008 | ₩102,579 | ₩96,008 | ₩98,596 | +2.70% | 111만 |
|---|
| 2026.07.02 | ₩98,020 | ₩102,163 | ₩98,020 | ₩101,037 | +3.08% | 90만 |
|---|
| 2026.07.01 | ₩97,095 | ₩100,004 | ₩95,834 | ₩97,162 | +0.07% | 157.4만 |
|---|
| 2026.06.30 | ₩100,112 | ₩103,041 | ₩97,188 | ₩97,349 | -2.76% | 151.3만 |
|---|
| 2026.06.29 | ₩102,257 | ₩103,672 | ₩99,884 | ₩99,937 | -2.27% | 107.5만 |
|---|
| 2026.06.26 | ₩102,458 | ₩103,792 | ₩100,487 | ₩102,391 | -0.07% | 131만 |
|---|
| 2026.06.25 | ₩101,225 | ₩103,906 | ₩99,924 | ₩103,692 | +2.44% | 75.3만 |
|---|
| 2026.06.24 | ₩102,324 | ₩103,048 | ₩100,259 | ₩101,265 | -1.04% | 114.5만 |
|---|
| 2026.06.23 | ₩106,159 | ₩107,641 | ₩104,912 | ₩105,314 | -0.80% | 74.5만 |
|---|
| 2026.06.22 | ₩105,985 | ₩107,527 | ₩104,215 | ₩107,165 | +1.11% | 98.1만 |
|---|
| 2026.06.18 | ₩109,592 | ₩110,423 | ₩102,431 | ₩105,341 | -3.88% | 162만 |
|---|
| 2026.06.17 | ₩110,477 | ₩112,367 | ₩109,254 | ₩111,362 | +0.80% | 111.6만 |
|---|
| 2026.06.16 | ₩114,406 | ₩115,639 | ₩110,651 | ₩110,812 | -3.14% | 126.1만 |
|---|
| 2026.06.15 | ₩116,873 | ₩118,737 | ₩115,364 | ₩116,216 | -0.56% | 107.1만 |
|---|
| 2026.06.12 | ₩120,386 | ₩121,955 | ₩119,937 | ₩120,614 | +0.19% | 50.8만 |
|---|
| 2026.06.11 | ₩121,418 | ₩122,210 | ₩118,120 | ₩120,386 | -0.85% | 77.7만 |
|---|
| 2026.06.10 | ₩119,139 | ₩121,995 | ₩117,932 | ₩119,313 | +0.15% | 60.2만 |
|---|
| 2026.06.09 | ₩122,692 | ₩123,953 | ₩115,961 | ₩117,315 | -4.38% | 97.1만 |
|---|
| 2026.06.08 | ₩120,788 | ₩124,141 | ₩120,788 | ₩122,545 | +1.45% | 47.5만 |
|---|
| 2026.06.05 | ₩123,148 | ₩124,087 | ₩117,744 | ₩118,723 | -3.59% | 81.3만 |
|---|
| 2026.06.04 | ₩121,888 | ₩125,200 | ₩121,392 | ₩124,583 | +2.21% | 91.1만 |
|---|
| 2026.06.03 | ₩124,610 | ₩126,527 | ₩120,735 | ₩123,443 | -0.94% | 89만 |
|---|
| 2026.06.02 | ₩126,715 | ₩128,217 | ₩124,342 | ₩124,342 | -1.87% | 116.3만 |
|---|
| 2026.06.01 | ₩125,602 | ₩127,493 | ₩124,315 | ₩125,347 | -0.20% | 74.7만 |
|---|
| 2026.05.29 | ₩122,853 | ₩125,200 | ₩122,719 | ₩124,208 | +1.10% | 87.1만 |
|---|
| 2026.05.28 | ₩124,033 | ₩124,731 | ₩122,357 | ₩124,221 | +0.15% | 58.4만 |
|---|
| 2026.05.27 | ₩124,731 | ₩125,542 | ₩122,558 | ₩123,309 | -1.14% | 96.5만 |
|---|
| 2026.05.26 | ₩132,266 | ₩133,728 | ₩128,338 | ₩129,169 | -2.34% | 105.2만 |
|---|
| 2026.05.22 | ₩136,276 | ₩136,879 | ₩132,816 | ₩135,659 | -0.45% | 80.6만 |
|---|
| 2026.05.21 | ₩148,022 | ₩149,121 | ₩135,726 | ₩136,075 | -8.07% | 81.6만 |
|---|
| 2026.05.20 | ₩149,121 | ₩152,702 | ₩144,583 | ₩146,949 | -1.46% | 76.3만 |
|---|
| 2026.05.19 | ₩152,018 | ₩152,729 | ₩147,010 | ₩148,907 | -2.05% | 95.8만 |
|---|
| 2026.05.18 | ₩140,848 | ₩153,024 | ₩138,770 | ₩152,085 | +7.98% | 114.9만 |
|---|
| 2026.05.15 | ₩135,967 | ₩141,492 | ₩135,230 | ₩141,371 | +3.97% | 147.4만 |
|---|
| 2026.05.14 | ₩132,642 | ₩138,629 | ₩132,608 | ₩138,475 | +4.40% | 75.4만 |
|---|
| 2026.05.13 | ₩132,052 | ₩133,473 | ₩129,705 | ₩132,682 | +0.48% | 88만 |
|---|
| 2026.05.12 | ₩131,127 | ₩132,179 | ₩128,257 | ₩130,335 | -0.60% | 71.5만 |
|---|
| 2026.05.11 | ₩129,397 | ₩132,655 | ₩127,815 | ₩130,496 | +0.85% | 62.2만 |
|---|
| 2026.05.08 | ₩123,658 | ₩129,759 | ₩123,175 | ₩127,412 | +3.04% | 78.3만 |
|---|
| 2026.05.07 | ₩123,778 | ₩124,328 | ₩119,917 | ₩123,068 | -0.57% | 59.4만 |
|---|
| 2026.05.06 | ₩120,051 | ₩127,687 | ₩119,649 | ₩124,436 | +3.65% | 95.6만 |
|---|
| 2026.05.05 | ₩126,889 | ₩133,420 | ₩123,583 | ₩124,449 | -1.92% | 165만 |
|---|
| 2026.05.04 | ₩135,136 | ₩139,038 | ₩134,814 | ₩137,469 | +1.73% | 59.3만 |
|---|
| 2026.05.01 | ₩135,847 | ₩138,059 | ₩132,374 | ₩137,080 | +0.91% | 60.8만 |
|---|
| 2026.04.30 | ₩137,228 | ₩139,869 | ₩135,511 | ₩136,745 | -0.35% | 123.8만 |
|---|
| 2026.04.29 | ₩139,454 | ₩140,285 | ₩135,364 | ₩139,427 | -0.02% | 124만 |
|---|
| 2026.04.28 | ₩132,079 | ₩137,174 | ₩129,772 | ₩136,732 | +3.52% | 188.2만 |
|---|
| 2026.04.27 | ₩124,932 | ₩131,743 | ₩124,932 | ₩130,537 | +4.49% | 120.4만 |
|---|
| 2026.04.24 | ₩122,223 | ₩123,028 | ₩119,863 | ₩122,277 | +0.04% | 77.5만 |
|---|
| 2026.04.23 | ₩120,359 | ₩123,819 | ₩119,702 | ₩121,123 | +0.64% | 65.3만 |
|---|
| 2026.04.22 | ₩122,826 | ₩123,215 | ₩119,394 | ₩121,298 | -1.24% | 42.5만 |
|---|
| 2026.04.21 | ₩118,334 | ₩121,204 | ₩118,281 | ₩121,043 | +2.29% | 58.7만 |
|---|
| 2026.04.20 | ₩119,541 | ₩120,239 | ₩116,497 | ₩117,691 | -1.55% | 122.2만 |
|---|
| 2026.04.17 | ₩122,759 | ₩122,759 | ₩117,034 | ₩118,750 | -3.27% | 136.4만 |
|---|
| 2026.04.16 | ₩123,658 | ₩128,123 | ₩123,658 | ₩126,769 | +2.52% | 91.8만 |
|---|
| 2026.04.15 | ₩123,121 | ₩125,616 | ₩122,210 | ₩122,920 | -0.16% | 99.5만 |
|---|
| 2026.04.14 | ₩132,173 | ₩132,333 | ₩122,880 | ₩123,376 | -6.66% | 124.8만 |
|---|
| 2026.04.13 | ₩131,636 | ₩135,230 | ₩131,636 | ₩132,843 | +0.92% | 68.2만 |
|---|
| 2026.04.10 | ₩130,577 | ₩132,159 | ₩129,779 | ₩130,858 | +0.22% | 77만 |
|---|
| 2026.04.09 | ₩134,036 | ₩136,913 | ₩130,905 | ₩131,529 | -1.87% | 95.8만 |
|---|
| 2026.04.08 | ₩128,539 | ₩134,157 | ₩125,451 | ₩134,050 | +4.29% | 123.8만 |
|---|
| 2026.04.07 | ₩131,596 | ₩134,787 | ₩129,839 | ₩133,688 | +1.59% | 76.6만 |
|---|
| 2026.04.06 | ₩129,772 | ₩132,407 | ₩128,941 | ₩130,657 | +0.68% | 43.5만 |
|---|
| 2026.04.02 | ₩132,883 | ₩139,635 | ₩130,175 | ₩131,462 | -1.07% | 94.3만 |
|---|
| 2026.04.01 | ₩129,182 | ₩132,736 | ₩128,002 | ₩129,236 | +0.04% | 79.5만 |
|---|
| 2026.03.31 | ₩133,178 | ₩136,611 | ₩128,901 | ₩131,462 | -1.29% | 91.8만 |
|---|
| 2026.03.30 | ₩139,454 | ₩141,257 | ₩131,006 | ₩131,945 | -5.38% | 128.8만 |
|---|
| 2026.03.27 | ₩136,115 | ₩139,769 | ₩135,666 | ₩137,094 | +0.72% | 97.2만 |
|---|
| 2026.03.26 | ₩133,594 | ₩137,751 | ₩133,594 | ₩136,691 | +2.32% | 79.8만 |
|---|
| 2026.03.25 | ₩130,483 | ₩135,771 | ₩130,389 | ₩134,439 | +3.03% | 117.6만 |
|---|
| 2026.03.24 | ₩126,769 | ₩133,285 | ₩126,769 | ₩131,355 | +3.62% | 97.9만 |
|---|
| 2026.03.23 | ₩123,135 | ₩129,987 | ₩123,135 | ₩127,935 | +3.90% | 145.3만 |
|---|
| 2026.03.20 | ₩128,780 | ₩129,223 | ₩122,759 | ₩124,060 | -3.67% | 121.5만 |
|---|
| 2026.03.19 | ₩122,008 | ₩132,146 | ₩121,807 | ₩128,297 | +5.15% | 81.1만 |
|---|
| 2026.03.18 | ₩130,470 | ₩131,046 | ₩123,483 | ₩124,087 | -4.89% | 113.6만 |
|---|
| 2026.03.17 | ₩124,945 | ₩132,152 | ₩124,295 | ₩130,443 | +4.40% | 243만 |
|---|
| 2026.03.16 | ₩125,683 | ₩125,683 | ₩121,673 | ₩122,746 | -2.34% | 132.1만 |
|---|
| 2026.03.13 | ₩123,819 | ₩128,016 | ₩123,819 | ₩125,696 | +1.52% | 79.1만 |
|---|
| 2026.03.12 | ₩125,039 | ₩125,066 | ₩122,169 | ₩124,436 | -0.48% | 82.7만 |
|---|
| 2026.03.11 | ₩120,855 | ₩125,924 | ₩120,802 | ₩125,213 | +3.61% | 71.7만 |
|---|
| 2026.03.10 | ₩121,351 | ₩124,704 | ₩120,024 | ₩122,143 | +0.65% | 89.3만 |
|---|
| 2026.03.09 | ₩116,430 | ₩123,215 | ₩115,559 | ₩121,767 | +4.58% | 83.3만 |
|---|
| 2026.03.06 | ₩119,260 | ₩120,929 | ₩115,934 | ₩117,342 | -1.61% | 83.2만 |
|---|
| 2026.03.05 | ₩126,259 | ₩126,514 | ₩118,080 | ₩121,472 | -3.79% | 90.8만 |
|---|
| 2026.03.04 | ₩121,526 | ₩127,694 | ₩119,260 | ₩126,635 | +4.20% | 97.6만 |
|---|
| 2026.03.03 | ₩120,078 | ₩123,711 | ₩118,200 | ₩121,526 | +1.21% | 91.1만 |
|---|
| 2026.03.02 | ₩131,408 | ₩131,408 | ₩121,640 | ₩124,167 | -5.51% | 173.9만 |
|---|
| 2026.02.27 | ₩128,431 | ₩129,987 | ₩127,158 | ₩128,525 | +0.07% | 127.9만 |
|---|
| 2026.02.26 | ₩124,596 | ₩127,479 | ₩122,022 | ₩126,782 | +1.75% | 112.9만 |
|---|
| 2026.02.25 | ₩130,148 | ₩130,563 | ₩124,824 | ₩126,286 | -2.97% | 89.3만 |
|---|
| 2026.02.24 | ₩126,903 | ₩130,134 | ₩124,208 | ₩128,619 | +1.35% | 132.7만 |
|---|
| 2026.02.23 | ₩128,995 | ₩137,033 | ₩125,267 | ₩125,374 | -2.81% | 201.3만 |
|---|
| 2026.02.20 | ₩120,091 | ₩128,579 | ₩119,501 | ₩128,391 | +6.91% | 262.5만 |
|---|
| 2026.02.19 | ₩122,558 | ₩125,937 | ₩121,405 | ₩124,020 | +1.19% | 212.9만 |
|---|
| 2026.02.18 | ₩120,681 | ₩123,068 | ₩119,591 | ₩122,022 | +1.11% | 275.1만 |
|---|
| 2026.02.17 | ₩126,045 | ₩127,922 | ₩118,039 | ₩119,286 | -5.36% | 275.2만 |
|---|
| 2026.02.13 | ₩115,317 | ₩129,263 | ₩115,237 | ₩128,673 | +11.58% | 299.3만 |
|---|
| 2026.02.12 | ₩117,074 | ₩121,016 | ₩113,574 | ₩119,193 | +1.81% | 308.3만 |
|---|
| 2026.02.11 | ₩109,820 | ₩119,555 | ₩108,921 | ₩118,562 | +7.96% | 411.7만 |
|---|
| 2026.02.10 | ₩107,607 | ₩108,264 | ₩101,680 | ₩107,017 | -0.55% | 502.7만 |
|---|
| 2026.02.09 | ₩99,374 | ₩113,132 | ₩99,347 | ₩112,394 | +13.10% | 1580.5만 |
|---|
| 2026.02.06 | ₩78,134 | ₩84,255 | ₩77,786 | ₩83,686 | +7.10% | 155.4만 |
|---|
| 2026.02.05 | ₩80,816 | ₩81,858 | ₩77,477 | ₩78,054 | -3.42% | 102.8만 |
|---|
| 2026.02.04 | ₩79,475 | ₩83,444 | ₩79,227 | ₩83,283 | +4.79% | 128.8만 |
|---|
| 2026.02.03 | ₩78,282 | ₩80,374 | ₩76,847 | ₩78,697 | +0.53% | 100.2만 |
|---|
| 2026.02.02 | ₩74,956 | ₩78,617 | ₩74,702 | ₩77,678 | +3.63% | 76.5만 |
|---|
| 2026.01.30 | ₩76,954 | ₩78,604 | ₩75,908 | ₩77,410 | +0.59% | 136.3만 |
|---|
| 2026.01.29 | ₩78,429 | ₩81,057 | ₩77,504 | ₩78,832 | +0.51% | 146.2만 |
|---|
| 2026.01.28 | ₩79,287 | ₩79,717 | ₩75,017 | ₩76,270 | -3.81% | 104.4만 |
|---|
| 2026.01.27 | ₩78,523 | ₩79,837 | ₩77,196 | ₩78,161 | -0.46% | 93.9만 |
|---|
| 2026.01.26 | ₩74,071 | ₩78,510 | ₩74,071 | ₩77,598 | +4.76% | 183.5만 |
|---|
| 2026.01.23 | ₩73,803 | ₩75,198 | ₩72,529 | ₩72,757 | -1.42% | 138.6만 |
|---|
| 2026.01.22 | ₩73,508 | ₩73,937 | ₩72,207 | ₩72,865 | -0.88% | 94만 |
|---|
| 2026.01.21 | ₩73,750 | ₩76,163 | ₩71,872 | ₩73,602 | -0.20% | 125.1만 |
|---|
| 2026.01.20 | ₩71,711 | ₩73,079 | ₩71,403 | ₩72,891 | +1.65% | 97.9만 |
|---|
| 2026.01.16 | ₩73,951 | ₩74,205 | ₩72,355 | ₩72,395 | -2.10% | 72.5만 |
|---|
| 2026.01.15 | ₩71,993 | ₩73,522 | ₩71,363 | ₩73,374 | +1.92% | 69.3만 |
|---|
| 2026.01.14 | ₩72,409 | ₩73,817 | ₩71,953 | ₩73,334 | +1.28% | 178.1만 |
|---|
| 2026.01.13 | ₩71,872 | ₩73,414 | ₩71,624 | ₩72,087 | +0.30% | 68.2만 |
|---|
| 2026.01.12 | ₩70,960 | ₩71,859 | ₩69,727 | ₩70,692 | -0.38% | 77.2만 |
|---|
| 2026.01.09 | ₩71,912 | ₩72,730 | ₩69,780 | ₩70,625 | -1.79% | 84.7만 |
|---|
| 2026.01.08 | ₩68,386 | ₩72,033 | ₩68,386 | ₩71,470 | +4.51% | 79.1만 |
|---|
| 2026.01.07 | ₩71,001 | ₩71,752 | ₩67,407 | ₩68,882 | -2.98% | 110.5만 |
|---|
| 2026.01.06 | ₩70,558 | ₩73,070 | ₩69,941 | ₩71,121 | +0.80% | 101.3만 |
|---|
| 2026.01.05 | ₩72,663 | ₩72,885 | ₩66,891 | ₩69,874 | -3.84% | 118.1만 |
|---|
| 2026.01.02 | ₩67,715 | ₩70,223 | ₩66,643 | ₩69,928 | +3.27% | 71.6만 |
|---|
| 2025.12.31 | ₩68,292 | ₩68,748 | ₩67,380 | ₩67,581 | -1.04% | 63.8만 |
|---|
| 2025.12.30 | ₩67,246 | ₩68,574 | ₩66,817 | ₩67,903 | +0.98% | 120.7만 |
|---|
| 2025.12.29 | ₩66,576 | ₩67,226 | ₩66,160 | ₩66,656 | +0.12% | 65.7만 |
|---|
| 2025.12.26 | ₩66,603 | ₩67,192 | ₩65,892 | ₩66,388 | -0.32% | 56.7만 |
|---|
| 2025.12.24 | ₩66,267 | ₩66,938 | ₩65,704 | ₩66,710 | +0.67% | 29.2만 |
|---|
| 2025.12.23 | ₩67,192 | ₩67,374 | ₩65,912 | ₩66,495 | -1.04% | 60.9만 |
|---|
| 2025.12.22 | ₩67,273 | ₩68,842 | ₩66,723 | ₩66,884 | -0.58% | 80.5만 |
|---|
| 2025.12.19 | ₩65,919 | ₩66,643 | ₩65,034 | ₩66,388 | +0.71% | 172.1만 |
|---|
| 2025.12.18 | ₩66,549 | ₩67,125 | ₩64,940 | ₩65,744 | -1.21% | 133.8만 |
|---|
| 2025.12.17 | ₩67,474 | ₩67,943 | ₩64,477 | ₩66,549 | -1.37% | 236.4만 |
|---|
| 2025.12.16 | ₩70,800 | ₩71,141 | ₩66,053 | ₩67,099 | -5.23% | 193.6만 |
|---|
| 2025.12.15 | ₩72,838 | ₩73,307 | ₩71,242 | ₩72,288 | -0.75% | 113.6만 |
|---|
| 2025.12.12 | ₩78,617 | ₩78,925 | ₩72,308 | ₩72,583 | -7.68% | 140.7만 |
|---|
| 2025.12.11 | ₩76,606 | ₩78,925 | ₩76,297 | ₩77,906 | +1.70% | 87.3만 |
|---|
| 2025.12.10 | ₩78,805 | ₩79,140 | ₩75,627 | ₩77,289 | -1.92% | 147.6만 |
|---|
| 2025.12.09 | ₩79,408 | ₩80,575 | ₩78,764 | ₩79,073 | -0.42% | 66.6만 |
|---|
| 2025.12.08 | ₩79,301 | ₩81,929 | ₩78,724 | ₩79,408 | +0.14% | 80.9만 |
|---|
| 2025.12.05 | ₩80,454 | ₩82,734 | ₩80,186 | ₩80,360 | -0.12% | 109.9만 |
|---|
| 2025.12.04 | ₩80,454 | ₩81,272 | ₩78,905 | ₩79,918 | -0.67% | 111.7만 |
|---|
| 2025.12.03 | ₩77,330 | ₩82,076 | ₩76,539 | ₩81,017 | +4.77% | 153.5만 |
|---|
| 2025.12.02 | ₩77,424 | ₩77,430 | ₩74,956 | ₩76,311 | -1.44% | 74.2만 |
|---|
| 2025.12.01 | ₩75,399 | ₩77,403 | ₩75,090 | ₩77,222 | +2.42% | 87.9만 |
|---|
| 2025.11.28 | ₩75,788 | ₩76,968 | ₩74,514 | ₩75,640 | -0.19% | 44.2만 |
|---|
| 2025.11.26 | ₩74,420 | ₩75,926 | ₩74,366 | ₩75,010 | +0.79% | 56.1만 |
|---|
| 2025.11.25 | ₩73,736 | ₩75,292 | ₩71,457 | ₩75,104 | +1.85% | 127.3만 |
|---|
| 2025.11.24 | ₩72,395 | ₩74,326 | ₩71,564 | ₩73,629 | +1.70% | 92.2만 |
|---|
| 2025.11.21 | ₩71,081 | ₩73,052 | ₩69,056 | ₩72,623 | +2.17% | 102만 |
|---|
| 2025.11.20 | ₩75,131 | ₩76,512 | ₩71,410 | ₩71,926 | -4.27% | 102.7만 |
|---|
| 2025.11.19 | ₩73,951 | ₩75,855 | ₩73,428 | ₩74,447 | +0.67% | 57.6만 |
|---|
| 2025.11.18 | ₩73,750 | ₩76,807 | ₩73,414 | ₩76,042 | +3.11% | 64.5만 |
|---|
| 2025.11.17 | ₩76,699 | ₩78,054 | ₩74,903 | ₩75,278 | -1.85% | 84.1만 |
|---|
| 2025.11.14 | ₩74,648 | ₩77,578 | ₩74,058 | ₩76,472 | +2.44% | 74.5만 |
|---|
| 2025.11.13 | ₩75,707 | ₩76,767 | ₩74,791 | ₩75,841 | +0.18% | 83.3만 |
|---|
| 2025.11.12 | ₩77,303 | ₩78,322 | ₩75,439 | ₩75,600 | -2.20% | 69.5만 |
|---|
| 2025.11.11 | ₩75,359 | ₩78,912 | ₩75,251 | ₩78,040 | +3.56% | 99.7만 |
|---|
| 2025.11.10 | ₩74,192 | ₩75,694 | ₩73,012 | ₩75,077 | +1.19% | 97만 |
|---|
| 2025.11.07 | ₩72,449 | ₩73,012 | ₩70,531 | ₩72,958 | +0.70% | 50.4만 |
|---|
| 2025.11.06 | ₩71,242 | ₩73,213 | ₩70,558 | ₩72,516 | +1.79% | 116.2만 |
|---|
| 2025.11.05 | ₩73,387 | ₩73,709 | ₩71,148 | ₩71,242 | -2.92% | 91.5만 |
|---|
| 2025.11.04 | ₩73,817 | ₩75,332 | ₩72,690 | ₩73,387 | -0.58% | 101.6만 |
|---|
| 2025.11.03 | ₩75,211 | ₩77,370 | ₩74,004 | ₩76,418 | +1.60% | 92.5만 |
|---|
| 2025.10.31 | ₩77,732 | ₩77,732 | ₩73,931 | ₩75,251 | -3.19% | 130.9만 |
|---|
| 2025.10.30 | ₩77,772 | ₩78,294 | ₩74,353 | ₩77,370 | -0.52% | 169.4만 |
|---|
| 2025.10.29 | ₩76,431 | ₩77,100 | ₩74,205 | ₩75,707 | -0.95% | 155만 |
|---|
| 2025.10.28 | ₩75,157 | ₩76,163 | ₩74,232 | ₩75,761 | +0.80% | 72.9만 |
|---|
| 2025.10.27 | ₩76,431 | ₩78,014 | ₩75,526 | ₩75,935 | -0.65% | 145.3만 |
|---|
| 2025.10.24 | ₩75,493 | ₩77,960 | ₩73,910 | ₩76,002 | +0.67% | 225.5만 |
|---|
| 2025.10.23 | ₩68,507 | ₩76,331 | ₩68,507 | ₩75,506 | +10.22% | 315.2만 |
|---|
| 2025.10.22 | ₩65,369 | ₩67,340 | ₩64,779 | ₩66,388 | +1.56% | 114만 |
|---|
| 2025.10.21 | ₩65,704 | ₩66,455 | ₩64,631 | ₩64,873 | -1.27% | 56만 |
|---|
| 2025.10.20 | ₩64,886 | ₩66,375 | ₩64,551 | ₩65,650 | +1.18% | 76.7만 |
|---|
| 2025.10.17 | ₩64,363 | ₩65,208 | ₩63,518 | ₩64,806 | +0.69% | 67.8만 |
|---|
| 2025.10.16 | ₩67,528 | ₩67,823 | ₩63,880 | ₩64,564 | -4.39% | 118.2만 |
|---|
| 2025.10.15 | ₩64,792 | ₩67,420 | ₩64,792 | ₩67,206 | +3.73% | 115.8만 |
|---|
| 2025.10.14 | ₩64,926 | ₩66,093 | ₩64,316 | ₩64,484 | -0.68% | 121.4만 |
|---|
| 2025.10.13 | ₩64,363 | ₩66,354 | ₩63,358 | ₩66,294 | +3.00% | 96.7만 |
|---|
| 2025.10.10 | ₩66,737 | ₩66,777 | ₩62,620 | ₩62,687 | -6.07% | 129.1만 |
|---|