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 | ₩112,120 | ₩113,891 | ₩112,120 | ₩112,201 | +0.07% | 30.8만 |
| 2026.10.08 | ₩110,551 | ₩113,904 | ₩110,551 | ₩112,616 | +1.87% | 73.4만 |
| 2026.10.07 | ₩110,993 | ₩111,691 | ₩108,150 | ₩109,786 | -1.09% | 59.7만 |
| 2026.10.06 | ₩110,350 | ₩111,449 | ₩108,458 | ₩109,987 | -0.33% | 70만 |
| 2026.10.05 | ₩105,950 | ₩113,897 | ₩105,950 | ₩111,986 | +5.70% | 116.9만 |
| 2026.10.02 | ₩105,320 | ₩106,091 | ₩104,220 | ₩105,145 | -0.17% | 77.6만 |
| 2026.10.01 | ₩105,467 | ₩107,419 | ₩104,079 | ₩106,715 | +1.18% | 154.9만 |
| 2026.09.30 | ₩105,467 | ₩107,841 | ₩105,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,320 |
| -0.14% |
| 103.7만 |
| 2026.09.29 | ₩104,636 | ₩106,889 | ₩103,509 | ₩105,226 | +0.56% | 50.5만 |
|---|
| 2026.09.28 | ₩109,800 | ₩109,907 | ₩106,775 | ₩106,795 | -2.74% | 131.7만 |
|---|
| 2026.09.25 | ₩109,303 | ₩109,907 | ₩106,829 | ₩108,633 | -0.61% | 72.4만 |
|---|
| 2026.09.24 | ₩111,584 | ₩112,670 | ₩109,551 | ₩109,706 | -1.68% | 155.9만 |
|---|
| 2026.09.23 | ₩111,852 | ₩112,670 | ₩110,182 | ₩110,752 | -0.98% | 127.3만 |
|---|
| 2026.09.22 | ₩107,922 | ₩111,838 | ₩107,868 | ₩110,953 | +2.81% | 168.7만 |
|---|
| 2026.09.21 | ₩111,946 | ₩111,946 | ₩108,606 | ₩109,706 | -2.00% | 126.3만 |
|---|
| 2026.09.18 | ₩112,294 | ₩114,414 | ₩111,973 | ₩112,348 | +0.05% | 124.8만 |
|---|
| 2026.09.17 | ₩111,597 | ₩113,687 | ₩110,336 | ₩112,737 | +1.02% | 122.3만 |
|---|
| 2026.09.16 | ₩117,230 | ₩118,344 | ₩109,196 | ₩110,685 | -5.58% | 124.9만 |
|---|
| 2026.09.15 | ₩109,853 | ₩118,371 | ₩109,008 | ₩118,344 | +7.73% | 209.5만 |
|---|
| 2026.09.14 | ₩112,844 | ₩113,515 | ₩108,364 | ₩109,008 | -3.40% | 120.1만 |
|---|
| 2026.09.11 | ₩114,521 | ₩115,748 | ₩111,503 | ₩112,308 | -1.93% | 150.1만 |
|---|
| 2026.09.10 | ₩115,822 | ₩116,761 | ₩112,831 | ₩114,964 | -0.74% | 175.2만 |
|---|
| 2026.09.09 | ₩116,694 | ₩118,008 | ₩113,515 | ₩113,958 | -2.34% | 182.4만 |
|---|
| 2026.09.08 | ₩117,512 | ₩119,813 | ₩114,414 | ₩114,695 | -2.40% | 136.2만 |
|---|
| 2026.09.04 | ₩118,022 | ₩118,840 | ₩114,105 | ₩116,345 | -1.42% | 135.3만 |
|---|
| 2026.09.03 | ₩124,071 | ₩124,782 | ₩120,302 | ₩120,369 | -2.98% | 86.7만 |
|---|
| 2026.09.02 | ₩116,828 | ₩124,956 | ₩115,393 | ₩124,098 | +6.22% | 149.3만 |
|---|
| 2026.09.01 | ₩117,566 | ₩119,497 | ₩115,594 | ₩118,089 | +0.44% | 109.7만 |
|---|
| 2026.08.31 | ₩118,599 | ₩119,336 | ₩114,682 | ₩115,849 | -2.32% | 85.8만 |
|---|
| 2026.08.28 | ₩115,339 | ₩116,694 | ₩113,596 | ₩115,742 | +0.35% | 65만 |
|---|
| 2026.08.27 | ₩112,254 | ₩116,372 | ₩111,624 | ₩114,602 | +2.09% | 73.6만 |
|---|
| 2026.08.26 | ₩113,099 | ₩114,092 | ₩111,570 | ₩112,134 | -0.85% | 47.2만 |
|---|
| 2026.08.25 | ₩113,327 | ₩116,037 | ₩112,791 | ₩114,977 | +1.46% | 41.8만 |
|---|
| 2026.08.24 | ₩116,654 | ₩116,654 | ₩112,616 | ₩115,098 | -1.33% | 41만 |
|---|
| 2026.08.21 | ₩120,691 | ₩122,354 | ₩117,646 | ₩117,713 | -2.47% | 111.4만 |
|---|
| 2026.08.20 | ₩118,277 | ₩120,517 | ₩118,089 | ₩119,377 | +0.93% | 139.5만 |
|---|
| 2026.08.19 | ₩116,613 | ₩118,451 | ₩115,923 | ₩116,587 | -0.02% | 97.9만 |
|---|
| 2026.08.18 | ₩118,062 | ₩119,269 | ₩115,567 | ₩115,849 | -1.87% | 116.5만 |
|---|
| 2026.08.17 | ₩115,608 | ₩117,056 | ₩114,293 | ₩116,801 | +1.03% | 91.7만 |
|---|
| 2026.08.14 | ₩115,996 | ₩119,699 | ₩114,709 | ₩114,843 | -0.99% | 174.4만 |
|---|
| 2026.08.13 | ₩112,093 | ₩115,621 | ₩111,329 | ₩114,186 | +1.87% | 192.6만 |
|---|
| 2026.08.12 | ₩114,682 | ₩116,037 | ₩113,220 | ₩114,293 | -0.34% | 132.3만 |
|---|
| 2026.08.11 | ₩114,749 | ₩118,317 | ₩114,038 | ₩116,426 | +1.46% | 136.6만 |
|---|
| 2026.08.10 | ₩107,305 | ₩115,661 | ₩107,305 | ₩114,749 | +6.94% | 185.3만 |
|---|
| 2026.08.07 | ₩103,281 | ₩108,767 | ₩103,093 | ₩105,668 | +2.31% | 61.3만 |
|---|
| 2026.08.06 | ₩109,894 | ₩109,987 | ₩103,402 | ₩103,563 | -5.76% | 113.1만 |
|---|
| 2026.08.05 | ₩106,339 | ₩106,339 | ₩102,074 | ₩103,241 | -2.91% | 66.9만 |
|---|
| 2026.08.04 | ₩101,027 | ₩105,722 | ₩101,027 | ₩104,810 | +3.74% | 81만 |
|---|
| 2026.08.03 | ₩104,354 | ₩105,279 | ₩102,020 | ₩103,039 | -1.26% | 62.3만 |
|---|
| 2026.07.31 | ₩102,329 | ₩106,715 | ₩101,403 | ₩106,218 | +3.80% | 179.4만 |
|---|
| 2026.07.30 | ₩100,598 | ₩101,598 | ₩98,378 | ₩101,376 | +0.77% | 161.3만 |
|---|
| 2026.07.29 | ₩101,940 | ₩102,355 | ₩97,634 | ₩99,498 | -2.39% | 91만 |
|---|
| 2026.07.28 | ₩103,670 | ₩103,817 | ₩99,767 | ₩99,874 | -3.66% | 102.2만 |
|---|
| 2026.07.27 | ₩104,890 | ₩107,774 | ₩103,603 | ₩105,253 | +0.35% | 83.9만 |
|---|
| 2026.07.24 | ₩106,272 | ₩108,016 | ₩105,896 | ₩106,674 | +0.38% | 105만 |
|---|
| 2026.07.23 | ₩107,077 | ₩108,136 | ₩105,950 | ₩106,165 | -0.85% | 83.6만 |
|---|
| 2026.07.22 | ₩106,728 | ₩107,372 | ₩105,066 | ₩105,682 | -0.98% | 78.4만 |
|---|
| 2026.07.21 | ₩100,437 | ₩104,958 | ₩99,773 | ₩104,729 | +4.27% | 128.5만 |
|---|
| 2026.07.20 | ₩101,403 | ₩104,488 | ₩100,343 | ₩100,437 | -0.95% | 65만 |
|---|
| 2026.07.17 | ₩101,416 | ₩103,241 | ₩101,121 | ₩102,664 | +1.23% | 48.5만 |
|---|
| 2026.07.16 | ₩103,267 | ₩103,724 | ₩102,047 | ₩102,422 | -0.82% | 46.1만 |
|---|
| 2026.07.15 | ₩106,326 | ₩106,876 | ₩101,658 | ₩103,200 | -2.94% | 70.3만 |
|---|
| 2026.07.14 | ₩108,284 | ₩109,411 | ₩104,595 | ₩105,279 | -2.77% | 91.7만 |
|---|
| 2026.07.13 | ₩105,963 | ₩108,405 | ₩103,797 | ₩106,728 | +0.72% | 100.6만 |
|---|
| 2026.07.10 | ₩101,940 | ₩104,622 | ₩101,940 | ₩104,045 | +2.07% | 41.4만 |
|---|
| 2026.07.09 | ₩103,026 | ₩103,335 | ₩100,913 | ₩102,382 | -0.62% | 58.5만 |
|---|
| 2026.07.08 | ₩101,416 | ₩105,548 | ₩101,416 | ₩104,206 | +2.75% | 79.3만 |
|---|
| 2026.07.07 | ₩99,083 | ₩102,071 | ₩98,352 | ₩100,048 | +0.97% | 100.3만 |
|---|
| 2026.07.06 | ₩96,038 | ₩102,610 | ₩96,038 | ₩98,627 | +2.70% | 111만 |
|---|
| 2026.07.02 | ₩98,050 | ₩102,194 | ₩98,050 | ₩101,068 | +3.08% | 90만 |
|---|
| 2026.07.01 | ₩97,124 | ₩100,035 | ₩95,863 | ₩97,191 | +0.07% | 157.4만 |
|---|
| 2026.06.30 | ₩100,142 | ₩103,073 | ₩97,218 | ₩97,379 | -2.76% | 151.3만 |
|---|
| 2026.06.29 | ₩102,288 | ₩103,703 | ₩99,914 | ₩99,968 | -2.27% | 107.5만 |
|---|
| 2026.06.26 | ₩102,490 | ₩103,824 | ₩100,518 | ₩102,422 | -0.07% | 131만 |
|---|
| 2026.06.25 | ₩101,255 | ₩103,938 | ₩99,954 | ₩103,724 | +2.44% | 75.3만 |
|---|
| 2026.06.24 | ₩102,355 | ₩103,080 | ₩100,290 | ₩101,296 | -1.04% | 114.5만 |
|---|
| 2026.06.23 | ₩106,192 | ₩107,674 | ₩104,944 | ₩105,346 | -0.80% | 74.5만 |
|---|
| 2026.06.22 | ₩106,017 | ₩107,560 | ₩104,247 | ₩107,197 | +1.11% | 98.1만 |
|---|
| 2026.06.18 | ₩109,625 | ₩110,457 | ₩102,463 | ₩105,373 | -3.88% | 162만 |
|---|
| 2026.06.17 | ₩110,511 | ₩112,402 | ₩109,287 | ₩111,396 | +0.80% | 111.6만 |
|---|
| 2026.06.16 | ₩114,441 | ₩115,675 | ₩110,685 | ₩110,846 | -3.14% | 126.1만 |
|---|
| 2026.06.15 | ₩116,909 | ₩118,773 | ₩115,400 | ₩116,251 | -0.56% | 107.1만 |
|---|
| 2026.06.12 | ₩120,423 | ₩121,992 | ₩119,973 | ₩120,651 | +0.19% | 50.8만 |
|---|
| 2026.06.11 | ₩121,456 | ₩122,247 | ₩118,156 | ₩120,423 | -0.85% | 77.7만 |
|---|
| 2026.06.10 | ₩119,175 | ₩122,032 | ₩117,968 | ₩119,350 | +0.15% | 60.2만 |
|---|
| 2026.06.09 | ₩122,730 | ₩123,991 | ₩115,996 | ₩117,351 | -4.38% | 97.1만 |
|---|
| 2026.06.08 | ₩120,825 | ₩124,178 | ₩120,825 | ₩122,582 | +1.45% | 47.5만 |
|---|
| 2026.06.05 | ₩123,186 | ₩124,125 | ₩117,780 | ₩118,760 | -3.59% | 81.3만 |
|---|
| 2026.06.04 | ₩121,925 | ₩125,238 | ₩121,429 | ₩124,621 | +2.21% | 91.1만 |
|---|
| 2026.06.03 | ₩124,648 | ₩126,566 | ₩120,772 | ₩123,481 | -0.94% | 89만 |
|---|
| 2026.06.02 | ₩126,754 | ₩128,256 | ₩124,380 | ₩124,380 | -1.87% | 116.3만 |
|---|
| 2026.06.01 | ₩125,641 | ₩127,532 | ₩124,353 | ₩125,386 | -0.20% | 74.7만 |
|---|
| 2026.05.29 | ₩122,891 | ₩125,238 | ₩122,757 | ₩124,246 | +1.10% | 87.1만 |
|---|
| 2026.05.28 | ₩124,071 | ₩124,769 | ₩122,395 | ₩124,259 | +0.15% | 58.4만 |
|---|
| 2026.05.27 | ₩124,769 | ₩125,580 | ₩122,596 | ₩123,347 | -1.14% | 96.5만 |
|---|
| 2026.05.26 | ₩132,307 | ₩133,769 | ₩128,377 | ₩129,208 | -2.34% | 105.2만 |
|---|
| 2026.05.22 | ₩136,317 | ₩136,921 | ₩132,857 | ₩135,700 | -0.45% | 80.6만 |
|---|
| 2026.05.21 | ₩148,067 | ₩149,167 | ₩135,767 | ₩136,116 | -8.07% | 81.6만 |
|---|
| 2026.05.20 | ₩149,167 | ₩152,748 | ₩144,627 | ₩146,994 | -1.46% | 76.3만 |
|---|
| 2026.05.19 | ₩152,064 | ₩152,775 | ₩147,055 | ₩148,952 | -2.05% | 95.8만 |
|---|
| 2026.05.18 | ₩140,891 | ₩153,070 | ₩138,812 | ₩152,131 | +7.98% | 114.9만 |
|---|
| 2026.05.15 | ₩136,009 | ₩141,535 | ₩135,271 | ₩141,414 | +3.97% | 147.4만 |
|---|
| 2026.05.14 | ₩132,682 | ₩138,671 | ₩132,649 | ₩138,517 | +4.40% | 75.4만 |
|---|
| 2026.05.13 | ₩132,092 | ₩133,514 | ₩129,745 | ₩132,723 | +0.48% | 88만 |
|---|
| 2026.05.12 | ₩131,167 | ₩132,220 | ₩128,296 | ₩130,375 | -0.60% | 71.5만 |
|---|
| 2026.05.11 | ₩129,436 | ₩132,696 | ₩127,854 | ₩130,536 | +0.85% | 62.2만 |
|---|
| 2026.05.08 | ₩123,696 | ₩129,799 | ₩123,213 | ₩127,451 | +3.04% | 78.3만 |
|---|
| 2026.05.07 | ₩123,816 | ₩124,366 | ₩119,953 | ₩123,105 | -0.57% | 59.4만 |
|---|
| 2026.05.06 | ₩120,087 | ₩127,726 | ₩119,685 | ₩124,474 | +3.65% | 95.6만 |
|---|
| 2026.05.05 | ₩126,928 | ₩133,460 | ₩123,620 | ₩124,487 | -1.92% | 165만 |
|---|
| 2026.05.04 | ₩135,177 | ₩139,080 | ₩134,855 | ₩137,511 | +1.73% | 59.3만 |
|---|
| 2026.05.01 | ₩135,888 | ₩138,101 | ₩132,414 | ₩137,122 | +0.91% | 60.8만 |
|---|
| 2026.04.30 | ₩137,270 | ₩139,912 | ₩135,553 | ₩136,787 | -0.35% | 123.8만 |
|---|
| 2026.04.29 | ₩139,496 | ₩140,328 | ₩135,405 | ₩139,469 | -0.02% | 124만 |
|---|
| 2026.04.28 | ₩132,119 | ₩137,216 | ₩129,812 | ₩136,773 | +3.52% | 188.2만 |
|---|
| 2026.04.27 | ₩124,970 | ₩131,784 | ₩124,970 | ₩130,577 | +4.49% | 120.4만 |
|---|
| 2026.04.24 | ₩122,260 | ₩123,065 | ₩119,900 | ₩122,314 | +0.04% | 77.5만 |
|---|
| 2026.04.23 | ₩120,396 | ₩123,857 | ₩119,739 | ₩121,161 | +0.64% | 65.3만 |
|---|
| 2026.04.22 | ₩122,864 | ₩123,253 | ₩119,430 | ₩121,335 | -1.24% | 42.5만 |
|---|
| 2026.04.21 | ₩118,371 | ₩121,241 | ₩118,317 | ₩121,080 | +2.29% | 58.7만 |
|---|
| 2026.04.20 | ₩119,578 | ₩120,275 | ₩116,533 | ₩117,727 | -1.55% | 122.2만 |
|---|
| 2026.04.17 | ₩122,797 | ₩122,797 | ₩117,070 | ₩118,786 | -3.27% | 136.4만 |
|---|
| 2026.04.16 | ₩123,696 | ₩128,162 | ₩123,696 | ₩126,807 | +2.52% | 91.8만 |
|---|
| 2026.04.15 | ₩123,159 | ₩125,654 | ₩122,247 | ₩122,958 | -0.16% | 99.5만 |
|---|
| 2026.04.14 | ₩132,213 | ₩132,374 | ₩122,918 | ₩123,414 | -6.66% | 124.8만 |
|---|
| 2026.04.13 | ₩131,676 | ₩135,271 | ₩131,676 | ₩132,884 | +0.92% | 68.2만 |
|---|
| 2026.04.10 | ₩130,617 | ₩132,200 | ₩129,819 | ₩130,898 | +0.22% | 77만 |
|---|
| 2026.04.09 | ₩134,077 | ₩136,954 | ₩130,945 | ₩131,569 | -1.87% | 95.8만 |
|---|
| 2026.04.08 | ₩128,578 | ₩134,198 | ₩125,489 | ₩134,091 | +4.29% | 123.8만 |
|---|
| 2026.04.07 | ₩131,636 | ₩134,828 | ₩129,879 | ₩133,729 | +1.59% | 76.6만 |
|---|
| 2026.04.06 | ₩129,812 | ₩132,448 | ₩128,980 | ₩130,697 | +0.68% | 43.5만 |
|---|
| 2026.04.02 | ₩132,924 | ₩139,677 | ₩130,214 | ₩131,502 | -1.07% | 94.3만 |
|---|
| 2026.04.01 | ₩129,222 | ₩132,776 | ₩128,041 | ₩129,275 | +0.04% | 79.5만 |
|---|
| 2026.03.31 | ₩133,219 | ₩136,653 | ₩128,940 | ₩131,502 | -1.29% | 91.8만 |
|---|
| 2026.03.30 | ₩139,496 | ₩141,300 | ₩131,046 | ₩131,985 | -5.38% | 128.8만 |
|---|
| 2026.03.27 | ₩136,156 | ₩139,811 | ₩135,707 | ₩137,136 | +0.72% | 97.2만 |
|---|
| 2026.03.26 | ₩133,635 | ₩137,793 | ₩133,635 | ₩136,733 | +2.32% | 79.8만 |
|---|
| 2026.03.25 | ₩130,523 | ₩135,813 | ₩130,429 | ₩134,480 | +3.03% | 117.6만 |
|---|
| 2026.03.24 | ₩126,807 | ₩133,326 | ₩126,807 | ₩131,395 | +3.62% | 97.9만 |
|---|
| 2026.03.23 | ₩123,172 | ₩130,027 | ₩123,172 | ₩127,974 | +3.90% | 145.3만 |
|---|
| 2026.03.20 | ₩128,819 | ₩129,262 | ₩122,797 | ₩124,098 | -3.67% | 121.5만 |
|---|
| 2026.03.19 | ₩122,046 | ₩132,186 | ₩121,845 | ₩128,337 | +5.15% | 81.1만 |
|---|
| 2026.03.18 | ₩130,509 | ₩131,086 | ₩123,521 | ₩124,125 | -4.89% | 113.6만 |
|---|
| 2026.03.17 | ₩124,983 | ₩132,193 | ₩124,333 | ₩130,483 | +4.40% | 243만 |
|---|
| 2026.03.16 | ₩125,721 | ₩125,721 | ₩121,710 | ₩122,784 | -2.34% | 132.1만 |
|---|
| 2026.03.13 | ₩123,857 | ₩128,055 | ₩123,857 | ₩125,734 | +1.52% | 79.1만 |
|---|
| 2026.03.12 | ₩125,077 | ₩125,104 | ₩122,207 | ₩124,474 | -0.48% | 82.7만 |
|---|
| 2026.03.11 | ₩120,892 | ₩125,962 | ₩120,839 | ₩125,252 | +3.61% | 71.7만 |
|---|
| 2026.03.10 | ₩121,389 | ₩124,742 | ₩120,061 | ₩122,180 | +0.65% | 89.3만 |
|---|
| 2026.03.09 | ₩116,466 | ₩123,253 | ₩115,594 | ₩121,804 | +4.58% | 83.3만 |
|---|
| 2026.03.06 | ₩119,296 | ₩120,966 | ₩115,970 | ₩117,378 | -1.61% | 83.2만 |
|---|
| 2026.03.05 | ₩126,298 | ₩126,553 | ₩118,116 | ₩121,509 | -3.79% | 90.8만 |
|---|
| 2026.03.04 | ₩121,563 | ₩127,733 | ₩119,296 | ₩126,673 | +4.20% | 97.6만 |
|---|
| 2026.03.03 | ₩120,114 | ₩123,749 | ₩118,236 | ₩121,563 | +1.21% | 91.1만 |
|---|
| 2026.03.02 | ₩131,448 | ₩131,448 | ₩121,677 | ₩124,205 | -5.51% | 173.9만 |
|---|
| 2026.02.27 | ₩128,471 | ₩130,027 | ₩127,196 | ₩128,565 | +0.07% | 127.9만 |
|---|
| 2026.02.26 | ₩124,635 | ₩127,518 | ₩122,059 | ₩126,821 | +1.75% | 112.9만 |
|---|
| 2026.02.25 | ₩130,188 | ₩130,603 | ₩124,863 | ₩126,325 | -2.97% | 89.3만 |
|---|
| 2026.02.24 | ₩126,942 | ₩130,174 | ₩124,246 | ₩128,658 | +1.35% | 132.7만 |
|---|
| 2026.02.23 | ₩129,034 | ₩137,075 | ₩125,305 | ₩125,412 | -2.81% | 201.3만 |
|---|
| 2026.02.20 | ₩120,128 | ₩128,618 | ₩119,538 | ₩128,430 | +6.91% | 262.5만 |
|---|
| 2026.02.19 | ₩122,596 | ₩125,976 | ₩121,442 | ₩124,058 | +1.19% | 212.9만 |
|---|
| 2026.02.18 | ₩120,718 | ₩123,105 | ₩119,627 | ₩122,059 | +1.11% | 275.1만 |
|---|
| 2026.02.17 | ₩126,083 | ₩127,961 | ₩118,076 | ₩119,323 | -5.36% | 275.2만 |
|---|
| 2026.02.13 | ₩115,353 | ₩129,302 | ₩115,272 | ₩128,712 | +11.58% | 299.3만 |
|---|
| 2026.02.12 | ₩117,110 | ₩121,053 | ₩113,609 | ₩119,229 | +1.81% | 308.3만 |
|---|
| 2026.02.11 | ₩109,853 | ₩119,591 | ₩108,955 | ₩118,599 | +7.96% | 411.7만 |
|---|
| 2026.02.10 | ₩107,640 | ₩108,297 | ₩101,712 | ₩107,050 | -0.55% | 502.7만 |
|---|
| 2026.02.09 | ₩99,404 | ₩113,166 | ₩99,378 | ₩112,429 | +13.10% | 1580.5만 |
|---|
| 2026.02.06 | ₩78,158 | ₩84,281 | ₩77,809 | ₩83,711 | +7.10% | 155.4만 |
|---|
| 2026.02.05 | ₩80,841 | ₩81,883 | ₩77,501 | ₩78,078 | -3.42% | 102.8만 |
|---|
| 2026.02.04 | ₩79,499 | ₩83,470 | ₩79,251 | ₩83,309 | +4.79% | 128.8만 |
|---|
| 2026.02.03 | ₩78,306 | ₩80,398 | ₩76,870 | ₩78,721 | +0.53% | 100.2만 |
|---|
| 2026.02.02 | ₩74,979 | ₩78,641 | ₩74,724 | ₩77,702 | +3.63% | 76.5만 |
|---|
| 2026.01.30 | ₩76,978 | ₩78,628 | ₩75,932 | ₩77,434 | +0.59% | 136.3만 |
|---|
| 2026.01.29 | ₩78,453 | ₩81,082 | ₩77,528 | ₩78,856 | +0.51% | 146.2만 |
|---|
| 2026.01.28 | ₩79,312 | ₩79,741 | ₩75,040 | ₩76,294 | -3.81% | 104.4만 |
|---|
| 2026.01.27 | ₩78,547 | ₩79,862 | ₩77,219 | ₩78,185 | -0.46% | 93.9만 |
|---|
| 2026.01.26 | ₩74,094 | ₩78,534 | ₩74,094 | ₩77,622 | +4.76% | 183.5만 |
|---|
| 2026.01.23 | ₩73,826 | ₩75,221 | ₩72,551 | ₩72,779 | -1.42% | 138.6만 |
|---|
| 2026.01.22 | ₩73,531 | ₩73,960 | ₩72,230 | ₩72,887 | -0.88% | 94만 |
|---|
| 2026.01.21 | ₩73,772 | ₩76,186 | ₩71,894 | ₩73,625 | -0.20% | 125.1만 |
|---|
| 2026.01.20 | ₩71,733 | ₩73,101 | ₩71,425 | ₩72,914 | +1.65% | 97.9만 |
|---|
| 2026.01.16 | ₩73,973 | ₩74,228 | ₩72,377 | ₩72,417 | -2.10% | 72.5만 |
|---|
| 2026.01.15 | ₩72,015 | ₩73,544 | ₩71,385 | ₩73,396 | +1.92% | 69.3만 |
|---|
| 2026.01.14 | ₩72,431 | ₩73,839 | ₩71,975 | ₩73,356 | +1.28% | 178.1만 |
|---|
| 2026.01.13 | ₩71,894 | ₩73,437 | ₩71,646 | ₩72,109 | +0.30% | 68.2만 |
|---|
| 2026.01.12 | ₩70,982 | ₩71,881 | ₩69,748 | ₩70,714 | -0.38% | 77.2만 |
|---|
| 2026.01.09 | ₩71,934 | ₩72,753 | ₩69,802 | ₩70,647 | -1.79% | 84.7만 |
|---|
| 2026.01.08 | ₩68,407 | ₩72,055 | ₩68,407 | ₩71,492 | +4.51% | 79.1만 |
|---|
| 2026.01.07 | ₩71,022 | ₩71,773 | ₩67,428 | ₩68,903 | -2.98% | 110.5만 |
|---|
| 2026.01.06 | ₩70,580 | ₩73,092 | ₩69,963 | ₩71,143 | +0.80% | 101.3만 |
|---|
| 2026.01.05 | ₩72,686 | ₩72,907 | ₩66,911 | ₩69,896 | -3.84% | 118.1만 |
|---|
| 2026.01.02 | ₩67,736 | ₩70,244 | ₩66,663 | ₩69,949 | +3.27% | 71.6만 |
|---|
| 2025.12.31 | ₩68,313 | ₩68,769 | ₩67,401 | ₩67,602 | -1.04% | 63.8만 |
|---|
| 2025.12.30 | ₩67,267 | ₩68,595 | ₩66,837 | ₩67,924 | +0.98% | 120.7만 |
|---|
| 2025.12.29 | ₩66,596 | ₩67,247 | ₩66,180 | ₩66,677 | +0.12% | 65.7만 |
|---|
| 2025.12.26 | ₩66,623 | ₩67,213 | ₩65,912 | ₩66,408 | -0.32% | 56.7만 |
|---|
| 2025.12.24 | ₩66,288 | ₩66,958 | ₩65,724 | ₩66,730 | +0.67% | 29.2만 |
|---|
| 2025.12.23 | ₩67,213 | ₩67,394 | ₩65,932 | ₩66,516 | -1.04% | 60.9만 |
|---|
| 2025.12.22 | ₩67,294 | ₩68,863 | ₩66,744 | ₩66,905 | -0.58% | 80.5만 |
|---|
| 2025.12.19 | ₩65,939 | ₩66,663 | ₩65,054 | ₩66,408 | +0.71% | 172.1만 |
|---|
| 2025.12.18 | ₩66,569 | ₩67,146 | ₩64,960 | ₩65,764 | -1.21% | 133.8만 |
|---|
| 2025.12.17 | ₩67,495 | ₩67,964 | ₩64,497 | ₩66,569 | -1.37% | 236.4만 |
|---|
| 2025.12.16 | ₩70,821 | ₩71,163 | ₩66,073 | ₩67,119 | -5.23% | 193.6만 |
|---|
| 2025.12.15 | ₩72,860 | ₩73,329 | ₩71,264 | ₩72,310 | -0.75% | 113.6만 |
|---|
| 2025.12.12 | ₩78,641 | ₩78,950 | ₩72,330 | ₩72,605 | -7.68% | 140.7만 |
|---|
| 2025.12.11 | ₩76,629 | ₩78,950 | ₩76,321 | ₩77,930 | +1.70% | 87.3만 |
|---|
| 2025.12.10 | ₩78,829 | ₩79,164 | ₩75,650 | ₩77,313 | -1.92% | 147.6만 |
|---|
| 2025.12.09 | ₩79,432 | ₩80,599 | ₩78,789 | ₩79,097 | -0.42% | 66.6만 |
|---|
| 2025.12.08 | ₩79,325 | ₩81,954 | ₩78,748 | ₩79,432 | +0.14% | 80.9만 |
|---|
| 2025.12.05 | ₩80,479 | ₩82,759 | ₩80,210 | ₩80,385 | -0.12% | 109.9만 |
|---|
| 2025.12.04 | ₩80,479 | ₩81,297 | ₩78,929 | ₩79,942 | -0.67% | 111.7만 |
|---|
| 2025.12.03 | ₩77,353 | ₩82,102 | ₩76,562 | ₩81,042 | +4.77% | 153.5만 |
|---|
| 2025.12.02 | ₩77,447 | ₩77,454 | ₩74,979 | ₩76,334 | -1.44% | 74.2만 |
|---|
| 2025.12.01 | ₩75,422 | ₩77,427 | ₩75,113 | ₩77,246 | +2.42% | 87.9만 |
|---|
| 2025.11.28 | ₩75,811 | ₩76,991 | ₩74,537 | ₩75,663 | -0.19% | 44.2만 |
|---|
| 2025.11.26 | ₩74,443 | ₩75,949 | ₩74,389 | ₩75,033 | +0.79% | 56.1만 |
|---|
| 2025.11.25 | ₩73,759 | ₩75,315 | ₩71,478 | ₩75,127 | +1.85% | 127.3만 |
|---|
| 2025.11.24 | ₩72,417 | ₩74,349 | ₩71,586 | ₩73,651 | +1.70% | 92.2만 |
|---|
| 2025.11.21 | ₩71,103 | ₩73,075 | ₩69,077 | ₩72,645 | +2.17% | 102만 |
|---|
| 2025.11.20 | ₩75,154 | ₩76,535 | ₩71,431 | ₩71,948 | -4.27% | 102.7만 |
|---|
| 2025.11.19 | ₩73,973 | ₩75,878 | ₩73,450 | ₩74,470 | +0.67% | 57.6만 |
|---|
| 2025.11.18 | ₩73,772 | ₩76,830 | ₩73,437 | ₩76,066 | +3.11% | 64.5만 |
|---|
| 2025.11.17 | ₩76,723 | ₩78,078 | ₩74,926 | ₩75,301 | -1.85% | 84.1만 |
|---|
| 2025.11.14 | ₩74,671 | ₩77,601 | ₩74,081 | ₩76,495 | +2.44% | 74.5만 |
|---|
| 2025.11.13 | ₩75,730 | ₩76,790 | ₩74,814 | ₩75,864 | +0.18% | 83.3만 |
|---|
| 2025.11.12 | ₩77,327 | ₩78,346 | ₩75,462 | ₩75,623 | -2.20% | 69.5만 |
|---|
| 2025.11.11 | ₩75,382 | ₩78,936 | ₩75,274 | ₩78,064 | +3.56% | 99.7만 |
|---|
| 2025.11.10 | ₩74,215 | ₩75,717 | ₩73,034 | ₩75,100 | +1.19% | 97만 |
|---|
| 2025.11.07 | ₩72,471 | ₩73,034 | ₩70,553 | ₩72,981 | +0.70% | 50.4만 |
|---|
| 2025.11.06 | ₩71,264 | ₩73,236 | ₩70,580 | ₩72,538 | +1.79% | 116.2만 |
|---|
| 2025.11.05 | ₩73,410 | ₩73,732 | ₩71,170 | ₩71,264 | -2.92% | 91.5만 |
|---|
| 2025.11.04 | ₩73,839 | ₩75,355 | ₩72,712 | ₩73,410 | -0.58% | 101.6만 |
|---|
| 2025.11.03 | ₩75,234 | ₩77,394 | ₩74,027 | ₩76,441 | +1.60% | 92.5만 |
|---|
| 2025.10.31 | ₩77,756 | ₩77,756 | ₩73,953 | ₩75,274 | -3.19% | 130.9만 |
|---|
| 2025.10.30 | ₩77,796 | ₩78,318 | ₩74,376 | ₩77,394 | -0.52% | 169.4만 |
|---|
| 2025.10.29 | ₩76,455 | ₩77,124 | ₩74,228 | ₩75,730 | -0.95% | 155만 |
|---|
| 2025.10.28 | ₩75,180 | ₩76,186 | ₩74,255 | ₩75,784 | +0.80% | 72.9만 |
|---|
| 2025.10.27 | ₩76,455 | ₩78,037 | ₩75,549 | ₩75,958 | -0.65% | 145.3만 |
|---|
| 2025.10.24 | ₩75,516 | ₩77,984 | ₩73,933 | ₩76,025 | +0.67% | 225.5만 |
|---|
| 2025.10.23 | ₩68,528 | ₩76,354 | ₩68,528 | ₩75,529 | +10.22% | 315.2만 |
|---|
| 2025.10.22 | ₩65,389 | ₩67,361 | ₩64,799 | ₩66,408 | +1.56% | 114만 |
|---|
| 2025.10.21 | ₩65,724 | ₩66,475 | ₩64,651 | ₩64,893 | -1.27% | 56만 |
|---|
| 2025.10.20 | ₩64,906 | ₩66,395 | ₩64,571 | ₩65,671 | +1.18% | 76.7만 |
|---|
| 2025.10.17 | ₩64,383 | ₩65,228 | ₩63,538 | ₩64,826 | +0.69% | 67.8만 |
|---|
| 2025.10.16 | ₩67,548 | ₩67,843 | ₩63,900 | ₩64,584 | -4.39% | 118.2만 |
|---|
| 2025.10.15 | ₩64,812 | ₩67,441 | ₩64,812 | ₩67,226 | +3.73% | 115.8만 |
|---|
| 2025.10.14 | ₩64,946 | ₩66,113 | ₩64,336 | ₩64,504 | -0.68% | 121.4만 |
|---|
| 2025.10.13 | ₩64,383 | ₩66,375 | ₩63,377 | ₩66,314 | +3.00% | 96.7만 |
|---|
| 2025.10.10 | ₩66,757 | ₩66,797 | ₩62,639 | ₩62,706 | -6.07% | 129.1만 |
|---|