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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩105,848 | ₩113,794 | ₩105,848 | ₩112,093 | +5.90% | 350.7만 |
| 2026.09.28–2026.10.02 | ₩109,694 | ₩109,801 | ₩103,409 | ₩105,044 | -4.24% | 518.4만 |
| 2026.09.21–2026.09.25 | ₩111,838 | ₩112,562 | ₩106,726 | ₩108,528 | -2.96% | 650.6만 |
| 2026.09.14–2026.09.18 | ₩112,736 | ₩118,257 | ₩108,260 | ₩112,240 | -0.44% | 701.6만 |
| 2026.09.08–2026.09.11 | ₩117,399 | ₩119,697 | ₩111,396 | ₩112,200 | -4.43% | 643.9만 |
| 2026.08.31–2026.09.04 | ₩118,485 | ₩124,836 | ₩113,996 | ₩116,233 | -1.90% | 566.8만 |
| 2026.08.24–2026.08.28 | ₩116,542 | ₩116,582 | ₩111,463 | ₩115,630 | -0.78% | 268.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,237 |
| ₩114,183 |
| ₩117,600 |
| +1.82% |
| 556.9만 |
| 2026.08.10–2026.08.14 | ₩107,202 | ₩119,583 | ₩107,202 | ₩114,733 | +7.03% | 821.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩104,254 | ₩109,882 | ₩100,930 | ₩105,567 | +1.26% | 384.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩104,790 | ₩107,671 | ₩97,540 | ₩106,116 | +1.27% | 617.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩101,306 | ₩108,032 | ₩99,677 | ₩106,572 | +5.20% | 460.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩105,862 | ₩109,305 | ₩101,024 | ₩102,565 | -3.11% | 357.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩95,945 | ₩105,446 | ₩95,945 | ₩103,945 | +8.34% | 390.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,190 | ₩103,604 | ₩95,771 | ₩100,971 | -1.19% | 506.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩105,915 | ₩107,570 | ₩99,858 | ₩102,324 | -3.39% | 493.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩116,796 | ₩118,659 | ₩102,364 | ₩105,272 | -9.87% | 506.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩120,709 | ₩124,059 | ₩115,885 | ₩120,535 | -0.14% | 333.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩125,520 | ₩128,133 | ₩117,667 | ₩118,645 | -5.48% | 452.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩132,180 | ₩133,640 | ₩122,277 | ₩124,126 | -6.09% | 347.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩140,756 | ₩152,923 | ₩132,729 | ₩135,570 | -3.68% | 449.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩129,312 | ₩141,399 | ₩127,731 | ₩141,278 | +9.25% | 444.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩135,047 | ₩138,947 | ₩119,570 | ₩127,329 | -5.72% | 457.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩124,850 | ₩140,193 | ₩124,850 | ₩136,990 | +9.72% | 617.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩119,463 | ₩123,737 | ₩116,421 | ₩122,196 | +2.29% | 366.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩131,550 | ₩135,141 | ₩116,957 | ₩118,672 | -9.79% | 520.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩129,687 | ₩136,823 | ₩125,368 | ₩130,773 | +0.84% | 416.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩139,362 | ₩141,164 | ₩127,918 | ₩131,376 | -5.73% | 394.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩123,054 | ₩139,677 | ₩123,054 | ₩137,004 | +11.34% | 537.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩125,600 | ₩132,066 | ₩121,593 | ₩123,979 | -1.29% | 691.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩116,354 | ₩127,932 | ₩115,483 | ₩125,613 | +7.96% | 406만 |
|---|
| 2026.03.02–2026.03.06 | ₩131,322 | ₩131,322 | ₩115,858 | ₩117,265 | -10.70% | 536.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩128,910 | ₩136,943 | ₩121,942 | ₩128,441 | -0.36% | 664.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩125,962 | ₩128,495 | ₩117,962 | ₩128,307 | +1.86% | 1025.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩99,309 | ₩129,178 | ₩99,282 | ₩128,588 | +29.48% | 3102.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,907 | ₩84,200 | ₩74,653 | ₩83,631 | +11.65% | 563.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩74,023 | ₩81,004 | ₩74,023 | ₩77,359 | +4.51% | 664.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,664 | ₩76,113 | ₩71,356 | ₩72,709 | +1.46% | 455.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩70,914 | ₩74,157 | ₩69,681 | ₩72,348 | +2.02% | 465.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,616 | ₩73,022 | ₩66,847 | ₩70,579 | -2.80% | 493.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,532 | ₩70,177 | ₩66,117 | ₩69,882 | +5.04% | 321.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,229 | ₩68,797 | ₩65,661 | ₩66,344 | -1.32% | 227.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,790 | ₩73,259 | ₩64,435 | ₩66,344 | -8.85% | 849.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,249 | ₩81,875 | ₩72,261 | ₩72,535 | -8.47% | 523.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,349 | ₩82,679 | ₩74,907 | ₩80,307 | +6.58% | 537.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,348 | ₩76,917 | ₩71,410 | ₩75,591 | +4.48% | 319.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩76,649 | ₩78,003 | ₩69,011 | ₩72,575 | -5.31% | 410.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,143 | ₩78,860 | ₩72,964 | ₩76,421 | +3.07% | 423.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩75,162 | ₩77,319 | ₩70,485 | ₩72,910 | -3.00% | 452.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩76,381 | ₩78,242 | ₩73,882 | ₩75,202 | -1.54% | 673.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,844 | ₩77,909 | ₩64,509 | ₩75,952 | +17.13% | 787.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,321 | ₩67,778 | ₩63,316 | ₩64,763 | +0.69% | 519.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,693 | ₩66,733 | ₩62,579 | ₩62,646 | -6.07% | 129.1만 |
|---|