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 | ₩112,012 | ₩113,781 | ₩112,012 | ₩112,093 | +0.07% | 30.8만 |
| 2026.10.08 | ₩110,444 | ₩113,794 | ₩110,444 | ₩112,508 | +1.87% | 73.4만 |
| 2026.10.07 | ₩110,887 | ₩111,583 | ₩108,046 | ₩109,681 | -1.09% | 59.7만 |
| 2026.10.06 | ₩110,243 | ₩111,342 | ₩108,354 | ₩109,882 | -0.33% | 70만 |
| 2026.10.05 | ₩105,848 | ₩113,788 | ₩105,848 | ₩111,878 | +5.70% | 116.9만 |
| 2026.10.02 | ₩105,218 | ₩105,989 | ₩104,120 | ₩105,044 | -0.17% | 77.6만 |
| 2026.10.01 | ₩105,366 | ₩107,316 | ₩103,979 | ₩106,612 | +1.18% | 154.9만 |
| 2026.09.30 | ₩105,366 | ₩107,738 | ₩105,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,218 |
| -0.14% |
| 103.7만 |
| 2026.09.29 | ₩104,535 | ₩106,786 | ₩103,409 | ₩105,125 | +0.56% | 50.5만 |
|---|
| 2026.09.28 | ₩109,694 | ₩109,801 | ₩106,672 | ₩106,692 | -2.74% | 131.7만 |
|---|
| 2026.09.25 | ₩109,198 | ₩109,801 | ₩106,726 | ₩108,528 | -0.61% | 72.4만 |
|---|
| 2026.09.24 | ₩111,476 | ₩112,562 | ₩109,446 | ₩109,600 | -1.68% | 155.9만 |
|---|
| 2026.09.23 | ₩111,744 | ₩112,562 | ₩110,076 | ₩110,645 | -0.98% | 127.3만 |
|---|
| 2026.09.22 | ₩107,818 | ₩111,731 | ₩107,764 | ₩110,846 | +2.81% | 168.7만 |
|---|
| 2026.09.21 | ₩111,838 | ₩111,838 | ₩108,501 | ₩109,600 | -2.00% | 126.3만 |
|---|
| 2026.09.18 | ₩112,186 | ₩114,304 | ₩111,865 | ₩112,240 | +0.05% | 124.8만 |
|---|
| 2026.09.17 | ₩111,490 | ₩113,577 | ₩110,230 | ₩112,629 | +1.02% | 122.3만 |
|---|
| 2026.09.16 | ₩117,118 | ₩118,230 | ₩109,091 | ₩110,578 | -5.58% | 124.9만 |
|---|
| 2026.09.15 | ₩109,748 | ₩118,257 | ₩108,903 | ₩118,230 | +7.73% | 209.5만 |
|---|
| 2026.09.14 | ₩112,736 | ₩113,406 | ₩108,260 | ₩108,903 | -3.40% | 120.1만 |
|---|
| 2026.09.11 | ₩114,411 | ₩115,637 | ₩111,396 | ₩112,200 | -1.93% | 150.1만 |
|---|
| 2026.09.10 | ₩115,711 | ₩116,649 | ₩112,722 | ₩114,853 | -0.74% | 175.2만 |
|---|
| 2026.09.09 | ₩116,582 | ₩117,895 | ₩113,406 | ₩113,848 | -2.34% | 182.4만 |
|---|
| 2026.09.08 | ₩117,399 | ₩119,697 | ₩114,304 | ₩114,585 | -2.40% | 136.2만 |
|---|
| 2026.09.04 | ₩117,908 | ₩118,726 | ₩113,996 | ₩116,233 | -1.42% | 135.3만 |
|---|
| 2026.09.03 | ₩123,952 | ₩124,662 | ₩120,186 | ₩120,253 | -2.98% | 86.7만 |
|---|
| 2026.09.02 | ₩116,716 | ₩124,836 | ₩115,282 | ₩123,979 | +6.22% | 149.3만 |
|---|
| 2026.09.01 | ₩117,453 | ₩119,382 | ₩115,483 | ₩117,975 | +0.44% | 109.7만 |
|---|
| 2026.08.31 | ₩118,485 | ₩119,222 | ₩114,572 | ₩115,738 | -2.32% | 85.8만 |
|---|
| 2026.08.28 | ₩115,228 | ₩116,582 | ₩113,486 | ₩115,630 | +0.35% | 65만 |
|---|
| 2026.08.27 | ₩112,146 | ₩116,260 | ₩111,516 | ₩114,491 | +2.09% | 73.6만 |
|---|
| 2026.08.26 | ₩112,990 | ₩113,982 | ₩111,463 | ₩112,026 | -0.85% | 47.2만 |
|---|
| 2026.08.25 | ₩113,218 | ₩115,925 | ₩112,682 | ₩114,867 | +1.46% | 41.8만 |
|---|
| 2026.08.24 | ₩116,542 | ₩116,542 | ₩112,508 | ₩114,987 | -1.33% | 41만 |
|---|
| 2026.08.21 | ₩120,575 | ₩122,237 | ₩117,533 | ₩117,600 | -2.47% | 111.4만 |
|---|
| 2026.08.20 | ₩118,163 | ₩120,401 | ₩117,975 | ₩119,262 | +0.93% | 139.5만 |
|---|
| 2026.08.19 | ₩116,501 | ₩118,337 | ₩115,811 | ₩116,475 | -0.02% | 97.9만 |
|---|
| 2026.08.18 | ₩117,949 | ₩119,155 | ₩115,456 | ₩115,738 | -1.87% | 116.5만 |
|---|
| 2026.08.17 | ₩115,496 | ₩116,944 | ₩114,183 | ₩116,689 | +1.03% | 91.7만 |
|---|
| 2026.08.14 | ₩115,885 | ₩119,583 | ₩114,599 | ₩114,733 | -0.99% | 174.4만 |
|---|
| 2026.08.13 | ₩111,985 | ₩115,510 | ₩111,222 | ₩114,076 | +1.87% | 192.6만 |
|---|
| 2026.08.12 | ₩114,572 | ₩115,925 | ₩113,111 | ₩114,183 | -0.34% | 132.3만 |
|---|
| 2026.08.11 | ₩114,639 | ₩118,203 | ₩113,928 | ₩116,314 | +1.46% | 136.6만 |
|---|
| 2026.08.10 | ₩107,202 | ₩115,550 | ₩107,202 | ₩114,639 | +6.94% | 185.3만 |
|---|
| 2026.08.07 | ₩103,182 | ₩108,662 | ₩102,994 | ₩105,567 | +2.31% | 61.3만 |
|---|
| 2026.08.06 | ₩109,788 | ₩109,882 | ₩103,302 | ₩103,463 | -5.76% | 113.1만 |
|---|
| 2026.08.05 | ₩106,237 | ₩106,237 | ₩101,976 | ₩103,141 | -2.91% | 66.9만 |
|---|
| 2026.08.04 | ₩100,930 | ₩105,620 | ₩100,930 | ₩104,709 | +3.74% | 81만 |
|---|
| 2026.08.03 | ₩104,254 | ₩105,178 | ₩101,922 | ₩102,940 | -1.26% | 62.3만 |
|---|
| 2026.07.31 | ₩102,230 | ₩106,612 | ₩101,306 | ₩106,116 | +3.80% | 179.4만 |
|---|
| 2026.07.30 | ₩100,502 | ₩101,500 | ₩98,284 | ₩101,279 | +0.77% | 161.3만 |
|---|
| 2026.07.29 | ₩101,842 | ₩102,257 | ₩97,540 | ₩99,403 | -2.39% | 91만 |
|---|
| 2026.07.28 | ₩103,570 | ₩103,718 | ₩99,671 | ₩99,778 | -3.66% | 102.2만 |
|---|
| 2026.07.27 | ₩104,790 | ₩107,671 | ₩103,503 | ₩105,151 | +0.35% | 83.9만 |
|---|
| 2026.07.24 | ₩106,170 | ₩107,912 | ₩105,795 | ₩106,572 | +0.38% | 105만 |
|---|
| 2026.07.23 | ₩106,974 | ₩108,032 | ₩105,848 | ₩106,063 | -0.85% | 83.6만 |
|---|
| 2026.07.22 | ₩106,625 | ₩107,269 | ₩104,965 | ₩105,580 | -0.98% | 78.4만 |
|---|
| 2026.07.21 | ₩100,341 | ₩104,857 | ₩99,677 | ₩104,629 | +4.27% | 128.5만 |
|---|
| 2026.07.20 | ₩101,306 | ₩104,388 | ₩100,247 | ₩100,341 | -0.95% | 65만 |
|---|
| 2026.07.17 | ₩101,319 | ₩103,141 | ₩101,024 | ₩102,565 | +1.23% | 48.5만 |
|---|
| 2026.07.16 | ₩103,168 | ₩103,624 | ₩101,949 | ₩102,324 | -0.82% | 46.1만 |
|---|
| 2026.07.15 | ₩106,223 | ₩106,773 | ₩101,560 | ₩103,101 | -2.94% | 70.3만 |
|---|
| 2026.07.14 | ₩108,180 | ₩109,305 | ₩104,495 | ₩105,178 | -2.77% | 91.7만 |
|---|
| 2026.07.13 | ₩105,862 | ₩108,300 | ₩103,697 | ₩106,625 | +0.72% | 100.6만 |
|---|
| 2026.07.10 | ₩101,842 | ₩104,522 | ₩101,842 | ₩103,945 | +2.07% | 41.4만 |
|---|
| 2026.07.09 | ₩102,927 | ₩103,235 | ₩100,816 | ₩102,284 | -0.62% | 58.5만 |
|---|
| 2026.07.08 | ₩101,319 | ₩105,446 | ₩101,319 | ₩104,106 | +2.75% | 79.3만 |
|---|
| 2026.07.07 | ₩98,987 | ₩101,973 | ₩98,257 | ₩99,952 | +0.97% | 100.3만 |
|---|
| 2026.07.06 | ₩95,945 | ₩102,512 | ₩95,945 | ₩98,532 | +2.70% | 111만 |
|---|
| 2026.07.02 | ₩97,955 | ₩102,096 | ₩97,955 | ₩100,971 | +3.08% | 90만 |
|---|
| 2026.07.01 | ₩97,031 | ₩99,939 | ₩95,771 | ₩97,098 | +0.07% | 157.4만 |
|---|
| 2026.06.30 | ₩100,046 | ₩102,974 | ₩97,125 | ₩97,285 | -2.76% | 151.3만 |
|---|
| 2026.06.29 | ₩102,190 | ₩103,604 | ₩99,818 | ₩99,872 | -2.27% | 107.5만 |
|---|
| 2026.06.26 | ₩102,391 | ₩103,724 | ₩100,421 | ₩102,324 | -0.07% | 131만 |
|---|
| 2026.06.25 | ₩101,158 | ₩103,838 | ₩99,858 | ₩103,624 | +2.44% | 75.3만 |
|---|
| 2026.06.24 | ₩102,257 | ₩102,981 | ₩100,193 | ₩101,198 | -1.04% | 114.5만 |
|---|
| 2026.06.23 | ₩106,089 | ₩107,570 | ₩104,843 | ₩105,245 | -0.80% | 74.5만 |
|---|
| 2026.06.22 | ₩105,915 | ₩107,456 | ₩104,146 | ₩107,094 | +1.11% | 98.1만 |
|---|
| 2026.06.18 | ₩109,520 | ₩110,351 | ₩102,364 | ₩105,272 | -3.88% | 162만 |
|---|
| 2026.06.17 | ₩110,404 | ₩112,294 | ₩109,182 | ₩111,289 | +0.80% | 111.6만 |
|---|
| 2026.06.16 | ₩114,331 | ₩115,563 | ₩110,578 | ₩110,739 | -3.14% | 126.1만 |
|---|
| 2026.06.15 | ₩116,796 | ₩118,659 | ₩115,289 | ₩116,140 | -0.56% | 107.1만 |
|---|
| 2026.06.12 | ₩120,307 | ₩121,875 | ₩119,858 | ₩120,535 | +0.19% | 50.8만 |
|---|
| 2026.06.11 | ₩121,339 | ₩122,129 | ₩118,042 | ₩120,307 | -0.85% | 77.7만 |
|---|
| 2026.06.10 | ₩119,061 | ₩121,915 | ₩117,855 | ₩119,235 | +0.15% | 60.2만 |
|---|
| 2026.06.09 | ₩122,612 | ₩123,871 | ₩115,885 | ₩117,238 | -4.38% | 97.1만 |
|---|
| 2026.06.08 | ₩120,709 | ₩124,059 | ₩120,709 | ₩122,464 | +1.45% | 47.5만 |
|---|
| 2026.06.05 | ₩123,067 | ₩124,005 | ₩117,667 | ₩118,645 | -3.59% | 81.3만 |
|---|
| 2026.06.04 | ₩121,808 | ₩125,118 | ₩121,312 | ₩124,501 | +2.21% | 91.1만 |
|---|
| 2026.06.03 | ₩124,528 | ₩126,444 | ₩120,655 | ₩123,362 | -0.94% | 89만 |
|---|
| 2026.06.02 | ₩126,632 | ₩128,133 | ₩124,260 | ₩124,260 | -1.87% | 116.3만 |
|---|
| 2026.06.01 | ₩125,520 | ₩127,409 | ₩124,233 | ₩125,265 | -0.20% | 74.7만 |
|---|
| 2026.05.29 | ₩122,773 | ₩125,118 | ₩122,639 | ₩124,126 | +1.10% | 87.1만 |
|---|
| 2026.05.28 | ₩123,952 | ₩124,649 | ₩122,277 | ₩124,139 | +0.15% | 58.4만 |
|---|
| 2026.05.27 | ₩124,649 | ₩125,459 | ₩122,478 | ₩123,228 | -1.14% | 96.5만 |
|---|
| 2026.05.26 | ₩132,180 | ₩133,640 | ₩128,253 | ₩129,084 | -2.34% | 105.2만 |
|---|
| 2026.05.22 | ₩136,186 | ₩136,789 | ₩132,729 | ₩135,570 | -0.45% | 80.6만 |
|---|
| 2026.05.21 | ₩147,925 | ₩149,024 | ₩135,637 | ₩135,985 | -8.07% | 81.6만 |
|---|
| 2026.05.20 | ₩149,024 | ₩152,601 | ₩144,488 | ₩146,853 | -1.46% | 76.3만 |
|---|
| 2026.05.19 | ₩151,918 | ₩152,628 | ₩146,913 | ₩148,809 | -2.05% | 95.8만 |
|---|
| 2026.05.18 | ₩140,756 | ₩152,923 | ₩138,679 | ₩151,985 | +7.98% | 114.9만 |
|---|
| 2026.05.15 | ₩135,878 | ₩141,399 | ₩135,141 | ₩141,278 | +3.97% | 147.4만 |
|---|
| 2026.05.14 | ₩132,555 | ₩138,538 | ₩132,521 | ₩138,384 | +4.40% | 75.4만 |
|---|
| 2026.05.13 | ₩131,965 | ₩133,386 | ₩129,620 | ₩132,595 | +0.48% | 88만 |
|---|
| 2026.05.12 | ₩131,041 | ₩132,092 | ₩128,173 | ₩130,250 | -0.60% | 71.5만 |
|---|
| 2026.05.11 | ₩129,312 | ₩132,568 | ₩127,731 | ₩130,411 | +0.85% | 62.2만 |
|---|
| 2026.05.08 | ₩123,577 | ₩129,674 | ₩123,094 | ₩127,329 | +3.04% | 78.3만 |
|---|
| 2026.05.07 | ₩123,697 | ₩124,247 | ₩119,838 | ₩122,987 | -0.57% | 59.4만 |
|---|
| 2026.05.06 | ₩119,972 | ₩127,603 | ₩119,570 | ₩124,354 | +3.65% | 95.6만 |
|---|
| 2026.05.05 | ₩126,806 | ₩133,332 | ₩123,502 | ₩124,367 | -1.92% | 165만 |
|---|
| 2026.05.04 | ₩135,047 | ₩138,947 | ₩134,726 | ₩137,379 | +1.73% | 59.3만 |
|---|
| 2026.05.01 | ₩135,757 | ₩137,968 | ₩132,287 | ₩136,990 | +0.91% | 60.8만 |
|---|
| 2026.04.30 | ₩137,138 | ₩139,777 | ₩135,422 | ₩136,655 | -0.35% | 123.8만 |
|---|
| 2026.04.29 | ₩139,362 | ₩140,193 | ₩135,275 | ₩139,335 | -0.02% | 124만 |
|---|
| 2026.04.28 | ₩131,992 | ₩137,084 | ₩129,687 | ₩136,642 | +3.52% | 188.2만 |
|---|
| 2026.04.27 | ₩124,850 | ₩131,657 | ₩124,850 | ₩130,451 | +4.49% | 120.4만 |
|---|
| 2026.04.24 | ₩122,143 | ₩122,947 | ₩119,784 | ₩122,196 | +0.04% | 77.5만 |
|---|
| 2026.04.23 | ₩120,280 | ₩123,737 | ₩119,624 | ₩121,044 | +0.64% | 65.3만 |
|---|
| 2026.04.22 | ₩122,746 | ₩123,134 | ₩119,315 | ₩121,218 | -1.24% | 42.5만 |
|---|
| 2026.04.21 | ₩118,257 | ₩121,124 | ₩118,203 | ₩120,964 | +2.29% | 58.7만 |
|---|
| 2026.04.20 | ₩119,463 | ₩120,160 | ₩116,421 | ₩117,614 | -1.55% | 122.2만 |
|---|
| 2026.04.17 | ₩122,679 | ₩122,679 | ₩116,957 | ₩118,672 | -3.27% | 136.4만 |
|---|
| 2026.04.16 | ₩123,577 | ₩128,039 | ₩123,577 | ₩126,685 | +2.52% | 91.8만 |
|---|
| 2026.04.15 | ₩123,041 | ₩125,533 | ₩122,129 | ₩122,840 | -0.16% | 99.5만 |
|---|
| 2026.04.14 | ₩132,086 | ₩132,247 | ₩122,799 | ₩123,295 | -6.66% | 124.8만 |
|---|
| 2026.04.13 | ₩131,550 | ₩135,141 | ₩131,550 | ₩132,756 | +0.92% | 68.2만 |
|---|
| 2026.04.10 | ₩130,491 | ₩132,072 | ₩129,694 | ₩130,773 | +0.22% | 77만 |
|---|
| 2026.04.09 | ₩133,948 | ₩136,823 | ₩130,819 | ₩131,443 | -1.87% | 95.8만 |
|---|
| 2026.04.08 | ₩128,454 | ₩134,069 | ₩125,368 | ₩133,962 | +4.29% | 123.8만 |
|---|
| 2026.04.07 | ₩131,510 | ₩134,699 | ₩129,754 | ₩133,600 | +1.59% | 76.6만 |
|---|
| 2026.04.06 | ₩129,687 | ₩132,320 | ₩128,856 | ₩130,572 | +0.68% | 43.5만 |
|---|
| 2026.04.02 | ₩132,796 | ₩139,543 | ₩130,089 | ₩131,376 | -1.07% | 94.3만 |
|---|
| 2026.04.01 | ₩129,098 | ₩132,649 | ₩127,918 | ₩129,151 | +0.04% | 79.5만 |
|---|
| 2026.03.31 | ₩133,091 | ₩136,521 | ₩128,816 | ₩131,376 | -1.29% | 91.8만 |
|---|
| 2026.03.30 | ₩139,362 | ₩141,164 | ₩130,920 | ₩131,858 | -5.38% | 128.8만 |
|---|
| 2026.03.27 | ₩136,025 | ₩139,677 | ₩135,577 | ₩137,004 | +0.72% | 97.2만 |
|---|
| 2026.03.26 | ₩133,506 | ₩137,660 | ₩133,506 | ₩136,602 | +2.32% | 79.8만 |
|---|
| 2026.03.25 | ₩130,397 | ₩135,682 | ₩130,304 | ₩134,350 | +3.03% | 117.6만 |
|---|
| 2026.03.24 | ₩126,685 | ₩133,198 | ₩126,685 | ₩131,268 | +3.62% | 97.9만 |
|---|
| 2026.03.23 | ₩123,054 | ₩129,902 | ₩123,054 | ₩127,851 | +3.90% | 145.3만 |
|---|
| 2026.03.20 | ₩128,696 | ₩129,138 | ₩122,679 | ₩123,979 | -3.67% | 121.5만 |
|---|
| 2026.03.19 | ₩121,928 | ₩132,059 | ₩121,727 | ₩128,213 | +5.15% | 81.1만 |
|---|
| 2026.03.18 | ₩130,384 | ₩130,960 | ₩123,402 | ₩124,005 | -4.89% | 113.6만 |
|---|
| 2026.03.17 | ₩124,863 | ₩132,066 | ₩124,213 | ₩130,357 | +4.40% | 243만 |
|---|
| 2026.03.16 | ₩125,600 | ₩125,600 | ₩121,593 | ₩122,665 | -2.34% | 132.1만 |
|---|
| 2026.03.13 | ₩123,737 | ₩127,932 | ₩123,737 | ₩125,613 | +1.52% | 79.1만 |
|---|
| 2026.03.12 | ₩124,957 | ₩124,984 | ₩122,089 | ₩124,354 | -0.48% | 82.7만 |
|---|
| 2026.03.11 | ₩120,776 | ₩125,841 | ₩120,722 | ₩125,131 | +3.61% | 71.7만 |
|---|
| 2026.03.10 | ₩121,272 | ₩124,622 | ₩119,945 | ₩122,062 | +0.65% | 89.3만 |
|---|
| 2026.03.09 | ₩116,354 | ₩123,134 | ₩115,483 | ₩121,687 | +4.58% | 83.3만 |
|---|
| 2026.03.06 | ₩119,181 | ₩120,850 | ₩115,858 | ₩117,265 | -1.61% | 83.2만 |
|---|
| 2026.03.05 | ₩126,176 | ₩126,431 | ₩118,002 | ₩121,392 | -3.79% | 90.8만 |
|---|
| 2026.03.04 | ₩121,446 | ₩127,610 | ₩119,181 | ₩126,551 | +4.20% | 97.6만 |
|---|
| 2026.03.03 | ₩119,999 | ₩123,630 | ₩118,123 | ₩121,446 | +1.21% | 91.1만 |
|---|
| 2026.03.02 | ₩131,322 | ₩131,322 | ₩121,560 | ₩124,086 | -5.51% | 173.9만 |
|---|
| 2026.02.27 | ₩128,347 | ₩129,902 | ₩127,074 | ₩128,441 | +0.07% | 127.9만 |
|---|
| 2026.02.26 | ₩124,515 | ₩127,396 | ₩121,942 | ₩126,699 | +1.75% | 112.9만 |
|---|
| 2026.02.25 | ₩130,062 | ₩130,478 | ₩124,742 | ₩126,203 | -2.97% | 89.3만 |
|---|
| 2026.02.24 | ₩126,819 | ₩130,049 | ₩124,126 | ₩128,535 | +1.35% | 132.7만 |
|---|
| 2026.02.23 | ₩128,910 | ₩136,943 | ₩125,185 | ₩125,292 | -2.81% | 201.3만 |
|---|
| 2026.02.20 | ₩120,012 | ₩128,495 | ₩119,423 | ₩128,307 | +6.91% | 262.5만 |
|---|
| 2026.02.19 | ₩122,478 | ₩125,855 | ₩121,325 | ₩123,938 | +1.19% | 212.9만 |
|---|
| 2026.02.18 | ₩120,602 | ₩122,987 | ₩119,512 | ₩121,942 | +1.11% | 275.1만 |
|---|
| 2026.02.17 | ₩125,962 | ₩127,838 | ₩117,962 | ₩119,208 | -5.36% | 275.2만 |
|---|
| 2026.02.13 | ₩115,242 | ₩129,178 | ₩115,161 | ₩128,588 | +11.58% | 299.3만 |
|---|
| 2026.02.12 | ₩116,997 | ₩120,937 | ₩113,500 | ₩119,114 | +1.81% | 308.3만 |
|---|
| 2026.02.11 | ₩109,748 | ₩119,476 | ₩108,850 | ₩118,485 | +7.96% | 411.7만 |
|---|
| 2026.02.10 | ₩107,537 | ₩108,193 | ₩101,614 | ₩106,947 | -0.55% | 502.7만 |
|---|
| 2026.02.09 | ₩99,309 | ₩113,057 | ₩99,282 | ₩112,320 | +13.10% | 1580.5만 |
|---|
| 2026.02.06 | ₩78,083 | ₩84,200 | ₩77,735 | ₩83,631 | +7.10% | 155.4만 |
|---|
| 2026.02.05 | ₩80,763 | ₩81,804 | ₩77,426 | ₩78,003 | -3.42% | 102.8만 |
|---|
| 2026.02.04 | ₩79,423 | ₩83,389 | ₩79,175 | ₩83,229 | +4.79% | 128.8만 |
|---|
| 2026.02.03 | ₩78,230 | ₩80,321 | ₩76,797 | ₩78,646 | +0.53% | 100.2만 |
|---|
| 2026.02.02 | ₩74,907 | ₩78,565 | ₩74,653 | ₩77,627 | +3.63% | 76.5만 |
|---|
| 2026.01.30 | ₩76,904 | ₩78,552 | ₩75,859 | ₩77,359 | +0.59% | 136.3만 |
|---|
| 2026.01.29 | ₩78,378 | ₩81,004 | ₩77,453 | ₩78,780 | +0.51% | 146.2만 |
|---|
| 2026.01.28 | ₩79,235 | ₩79,664 | ₩74,967 | ₩76,220 | -3.81% | 104.4만 |
|---|
| 2026.01.27 | ₩78,472 | ₩79,785 | ₩77,145 | ₩78,110 | -0.46% | 93.9만 |
|---|
| 2026.01.26 | ₩74,023 | ₩78,458 | ₩74,023 | ₩77,547 | +4.76% | 183.5만 |
|---|
| 2026.01.23 | ₩73,755 | ₩75,148 | ₩72,482 | ₩72,709 | -1.42% | 138.6만 |
|---|
| 2026.01.22 | ₩73,460 | ₩73,889 | ₩72,160 | ₩72,817 | -0.88% | 94만 |
|---|
| 2026.01.21 | ₩73,701 | ₩76,113 | ₩71,825 | ₩73,554 | -0.20% | 125.1만 |
|---|
| 2026.01.20 | ₩71,664 | ₩73,031 | ₩71,356 | ₩72,843 | +1.65% | 97.9만 |
|---|
| 2026.01.16 | ₩73,902 | ₩74,157 | ₩72,307 | ₩72,348 | -2.10% | 72.5만 |
|---|
| 2026.01.15 | ₩71,946 | ₩73,473 | ₩71,316 | ₩73,326 | +1.92% | 69.3만 |
|---|
| 2026.01.14 | ₩72,361 | ₩73,768 | ₩71,905 | ₩73,286 | +1.28% | 178.1만 |
|---|
| 2026.01.13 | ₩71,825 | ₩73,366 | ₩71,577 | ₩72,039 | +0.30% | 68.2만 |
|---|
| 2026.01.12 | ₩70,914 | ₩71,812 | ₩69,681 | ₩70,646 | -0.38% | 77.2만 |
|---|
| 2026.01.09 | ₩71,865 | ₩72,683 | ₩69,735 | ₩70,579 | -1.79% | 84.7만 |
|---|
| 2026.01.08 | ₩68,341 | ₩71,986 | ₩68,341 | ₩71,423 | +4.51% | 79.1만 |
|---|
| 2026.01.07 | ₩70,954 | ₩71,704 | ₩67,363 | ₩68,837 | -2.98% | 110.5만 |
|---|
| 2026.01.06 | ₩70,512 | ₩73,022 | ₩69,895 | ₩71,075 | +0.80% | 101.3만 |
|---|
| 2026.01.05 | ₩72,616 | ₩72,837 | ₩66,847 | ₩69,828 | -3.84% | 118.1만 |
|---|
| 2026.01.02 | ₩67,671 | ₩70,177 | ₩66,599 | ₩69,882 | +3.27% | 71.6만 |
|---|
| 2025.12.31 | ₩68,247 | ₩68,703 | ₩67,336 | ₩67,537 | -1.04% | 63.8만 |
|---|
| 2025.12.30 | ₩67,202 | ₩68,529 | ₩66,773 | ₩67,859 | +0.98% | 120.7만 |
|---|
| 2025.12.29 | ₩66,532 | ₩67,182 | ₩66,117 | ₩66,612 | +0.12% | 65.7만 |
|---|
| 2025.12.26 | ₩66,559 | ₩67,148 | ₩65,849 | ₩66,344 | -0.32% | 56.7만 |
|---|
| 2025.12.24 | ₩66,224 | ₩66,894 | ₩65,661 | ₩66,666 | +0.67% | 29.2만 |
|---|
| 2025.12.23 | ₩67,148 | ₩67,329 | ₩65,869 | ₩66,452 | -1.04% | 60.9만 |
|---|
| 2025.12.22 | ₩67,229 | ₩68,797 | ₩66,679 | ₩66,840 | -0.58% | 80.5만 |
|---|
| 2025.12.19 | ₩65,875 | ₩66,599 | ₩64,991 | ₩66,344 | +0.71% | 172.1만 |
|---|
| 2025.12.18 | ₩66,505 | ₩67,081 | ₩64,897 | ₩65,701 | -1.21% | 133.8만 |
|---|
| 2025.12.17 | ₩67,430 | ₩67,899 | ₩64,435 | ₩66,505 | -1.37% | 236.4만 |
|---|
| 2025.12.16 | ₩70,753 | ₩71,095 | ₩66,009 | ₩67,055 | -5.23% | 193.6만 |
|---|
| 2025.12.15 | ₩72,790 | ₩73,259 | ₩71,195 | ₩72,240 | -0.75% | 113.6만 |
|---|
| 2025.12.12 | ₩78,565 | ₩78,874 | ₩72,261 | ₩72,535 | -7.68% | 140.7만 |
|---|
| 2025.12.11 | ₩76,555 | ₩78,874 | ₩76,247 | ₩77,855 | +1.70% | 87.3만 |
|---|
| 2025.12.10 | ₩78,753 | ₩79,088 | ₩75,577 | ₩77,239 | -1.92% | 147.6만 |
|---|
| 2025.12.09 | ₩79,356 | ₩80,522 | ₩78,713 | ₩79,021 | -0.42% | 66.6만 |
|---|
| 2025.12.08 | ₩79,249 | ₩81,875 | ₩78,673 | ₩79,356 | +0.14% | 80.9만 |
|---|
| 2025.12.05 | ₩80,401 | ₩82,679 | ₩80,133 | ₩80,307 | -0.12% | 109.9만 |
|---|
| 2025.12.04 | ₩80,401 | ₩81,219 | ₩78,853 | ₩79,865 | -0.67% | 111.7만 |
|---|
| 2025.12.03 | ₩77,279 | ₩82,023 | ₩76,488 | ₩80,964 | +4.77% | 153.5만 |
|---|
| 2025.12.02 | ₩77,373 | ₩77,379 | ₩74,907 | ₩76,261 | -1.44% | 74.2만 |
|---|
| 2025.12.01 | ₩75,349 | ₩77,353 | ₩75,041 | ₩77,172 | +2.42% | 87.9만 |
|---|
| 2025.11.28 | ₩75,738 | ₩76,917 | ₩74,465 | ₩75,591 | -0.19% | 44.2만 |
|---|
| 2025.11.26 | ₩74,371 | ₩75,876 | ₩74,318 | ₩74,961 | +0.79% | 56.1만 |
|---|
| 2025.11.25 | ₩73,688 | ₩75,242 | ₩71,410 | ₩75,055 | +1.85% | 127.3만 |
|---|
| 2025.11.24 | ₩72,348 | ₩74,277 | ₩71,517 | ₩73,580 | +1.70% | 92.2만 |
|---|
| 2025.11.21 | ₩71,034 | ₩73,004 | ₩69,011 | ₩72,575 | +2.17% | 102만 |
|---|
| 2025.11.20 | ₩75,081 | ₩76,462 | ₩71,363 | ₩71,879 | -4.27% | 102.7만 |
|---|
| 2025.11.19 | ₩73,902 | ₩75,805 | ₩73,379 | ₩74,398 | +0.67% | 57.6만 |
|---|
| 2025.11.18 | ₩73,701 | ₩76,756 | ₩73,366 | ₩75,993 | +3.11% | 64.5만 |
|---|
| 2025.11.17 | ₩76,649 | ₩78,003 | ₩74,854 | ₩75,229 | -1.85% | 84.1만 |
|---|
| 2025.11.14 | ₩74,599 | ₩77,527 | ₩74,009 | ₩76,421 | +2.44% | 74.5만 |
|---|
| 2025.11.13 | ₩75,658 | ₩76,716 | ₩74,742 | ₩75,792 | +0.18% | 83.3만 |
|---|
| 2025.11.12 | ₩77,252 | ₩78,271 | ₩75,390 | ₩75,550 | -2.20% | 69.5만 |
|---|
| 2025.11.11 | ₩75,309 | ₩78,860 | ₩75,202 | ₩77,989 | +3.56% | 99.7만 |
|---|
| 2025.11.10 | ₩74,143 | ₩75,644 | ₩72,964 | ₩75,028 | +1.19% | 97만 |
|---|
| 2025.11.07 | ₩72,401 | ₩72,964 | ₩70,485 | ₩72,910 | +0.70% | 50.4만 |
|---|
| 2025.11.06 | ₩71,195 | ₩73,165 | ₩70,512 | ₩72,468 | +1.79% | 116.2만 |
|---|
| 2025.11.05 | ₩73,339 | ₩73,661 | ₩71,101 | ₩71,195 | -2.92% | 91.5만 |
|---|
| 2025.11.04 | ₩73,768 | ₩75,282 | ₩72,642 | ₩73,339 | -0.58% | 101.6만 |
|---|
| 2025.11.03 | ₩75,162 | ₩77,319 | ₩73,956 | ₩76,368 | +1.60% | 92.5만 |
|---|
| 2025.10.31 | ₩77,681 | ₩77,681 | ₩73,882 | ₩75,202 | -3.19% | 130.9만 |
|---|
| 2025.10.30 | ₩77,721 | ₩78,242 | ₩74,304 | ₩77,319 | -0.52% | 169.4만 |
|---|
| 2025.10.29 | ₩76,381 | ₩77,050 | ₩74,157 | ₩75,658 | -0.95% | 155만 |
|---|
| 2025.10.28 | ₩75,108 | ₩76,113 | ₩74,184 | ₩75,711 | +0.80% | 72.9만 |
|---|
| 2025.10.27 | ₩76,381 | ₩77,962 | ₩75,477 | ₩75,885 | -0.65% | 145.3만 |
|---|
| 2025.10.24 | ₩75,443 | ₩77,909 | ₩73,862 | ₩75,952 | +0.67% | 225.5만 |
|---|
| 2025.10.23 | ₩68,462 | ₩76,281 | ₩68,462 | ₩75,457 | +10.22% | 315.2만 |
|---|
| 2025.10.22 | ₩65,326 | ₩67,296 | ₩64,736 | ₩66,344 | +1.56% | 114만 |
|---|
| 2025.10.21 | ₩65,661 | ₩66,411 | ₩64,589 | ₩64,830 | -1.27% | 56만 |
|---|
| 2025.10.20 | ₩64,844 | ₩66,331 | ₩64,509 | ₩65,607 | +1.18% | 76.7만 |
|---|
| 2025.10.17 | ₩64,321 | ₩65,165 | ₩63,477 | ₩64,763 | +0.69% | 67.8만 |
|---|
| 2025.10.16 | ₩67,483 | ₩67,778 | ₩63,839 | ₩64,522 | -4.39% | 118.2만 |
|---|
| 2025.10.15 | ₩64,750 | ₩67,376 | ₩64,750 | ₩67,162 | +3.73% | 115.8만 |
|---|
| 2025.10.14 | ₩64,884 | ₩66,050 | ₩64,274 | ₩64,442 | -0.68% | 121.4만 |
|---|
| 2025.10.13 | ₩64,321 | ₩66,311 | ₩63,316 | ₩66,251 | +3.00% | 96.7만 |
|---|
| 2025.10.10 | ₩66,693 | ₩66,733 | ₩62,579 | ₩62,646 | -6.07% | 129.1만 |
|---|