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 | ₩105,946 | ₩113,900 | ₩105,946 | ₩112,196 | +5.90% | 350.7만 |
| 2026.09.28–2026.10.02 | ₩109,796 | ₩109,903 | ₩103,505 | ₩105,141 | -4.24% | 518.4만 |
| 2026.09.21–2026.09.25 | ₩111,942 | ₩112,666 | ₩106,825 | ₩108,629 | -2.96% | 650.6만 |
| 2026.09.14–2026.09.18 | ₩112,840 | ₩118,366 | ₩108,360 | ₩112,344 | -0.44% | 701.6만 |
| 2026.09.08–2026.09.11 | ₩117,508 | ₩119,808 | ₩111,499 | ₩112,304 | -4.43% | 643.9만 |
| 2026.08.31–2026.09.04 | ₩118,594 | ₩124,952 | ₩114,101 | ₩116,341 | -1.90% | 566.8만 |
| 2026.08.24–2026.08.28 | ₩116,649 | ₩116,690 | ₩111,566 | ₩115,737 | -0.78% | 268.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,350 |
| ₩114,289 |
| ₩117,709 |
| +1.82% |
| 556.9만 |
| 2026.08.10–2026.08.14 | ₩107,301 | ₩119,694 | ₩107,301 | ₩114,839 | +7.03% | 821.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩104,350 | ₩109,983 | ₩101,024 | ₩105,664 | +1.26% | 384.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩104,887 | ₩107,770 | ₩97,630 | ₩106,214 | +1.27% | 617.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩101,399 | ₩108,132 | ₩99,770 | ₩106,670 | +5.20% | 460.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩105,960 | ₩109,407 | ₩101,118 | ₩102,660 | -3.11% | 357.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩96,034 | ₩105,544 | ₩96,034 | ₩104,042 | +8.34% | 390.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,284 | ₩103,700 | ₩95,860 | ₩101,064 | -1.19% | 506.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩106,013 | ₩107,670 | ₩99,951 | ₩102,419 | -3.39% | 493.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩116,904 | ₩118,769 | ₩102,459 | ₩105,369 | -9.87% | 506.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩120,821 | ₩124,174 | ₩115,992 | ₩120,646 | -0.14% | 333.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩125,636 | ₩128,251 | ₩117,776 | ₩118,755 | -5.48% | 452.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩132,302 | ₩133,764 | ₩122,390 | ₩124,241 | -6.09% | 347.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩140,886 | ₩153,065 | ₩132,852 | ₩135,695 | -3.68% | 449.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩129,432 | ₩141,530 | ₩127,849 | ₩141,409 | +9.25% | 444.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩135,172 | ₩139,075 | ₩119,681 | ₩127,447 | -5.72% | 457.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩124,965 | ₩140,323 | ₩124,965 | ₩137,117 | +9.72% | 617.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩119,573 | ₩123,852 | ₩116,529 | ₩122,310 | +2.29% | 366.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩131,671 | ₩135,266 | ₩117,065 | ₩118,782 | -9.79% | 520.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩129,807 | ₩136,949 | ₩125,484 | ₩130,894 | +0.84% | 416.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩139,491 | ₩141,295 | ₩128,037 | ₩131,497 | -5.73% | 394.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩123,168 | ₩139,806 | ₩123,168 | ₩137,130 | +11.34% | 537.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩125,716 | ₩132,188 | ₩121,706 | ₩124,093 | -1.29% | 691.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩116,462 | ₩128,050 | ₩115,590 | ₩125,730 | +7.96% | 406만 |
|---|
| 2026.03.02–2026.03.06 | ₩131,443 | ₩131,443 | ₩115,965 | ₩117,374 | -10.70% | 536.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩129,029 | ₩137,070 | ₩122,055 | ₩128,560 | -0.36% | 664.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩126,078 | ₩128,613 | ₩118,071 | ₩128,426 | +1.86% | 1025.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩99,401 | ₩129,297 | ₩99,374 | ₩128,707 | +29.48% | 3102.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,976 | ₩84,278 | ₩74,722 | ₩83,708 | +11.65% | 563.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩74,091 | ₩81,079 | ₩74,091 | ₩77,431 | +4.51% | 664.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,731 | ₩76,184 | ₩71,422 | ₩72,777 | +1.46% | 455.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩70,979 | ₩74,225 | ₩69,746 | ₩72,415 | +2.02% | 465.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,683 | ₩73,089 | ₩66,909 | ₩70,644 | -2.80% | 493.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,594 | ₩70,242 | ₩66,178 | ₩69,947 | +5.04% | 321.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,291 | ₩68,860 | ₩65,722 | ₩66,406 | -1.32% | 227.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,857 | ₩73,327 | ₩64,494 | ₩66,406 | -8.85% | 849.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,322 | ₩81,951 | ₩72,327 | ₩72,602 | -8.47% | 523.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,419 | ₩82,756 | ₩74,976 | ₩80,382 | +6.58% | 537.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,415 | ₩76,988 | ₩71,476 | ₩75,660 | +4.48% | 319.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩76,720 | ₩78,075 | ₩69,075 | ₩72,643 | -5.31% | 410.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,212 | ₩78,933 | ₩73,032 | ₩76,492 | +3.07% | 423.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩75,231 | ₩77,391 | ₩70,550 | ₩72,978 | -3.00% | 452.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩76,452 | ₩78,315 | ₩73,950 | ₩75,272 | -1.54% | 673.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,904 | ₩77,981 | ₩64,568 | ₩76,023 | +17.13% | 787.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,380 | ₩67,841 | ₩63,375 | ₩64,823 | +0.69% | 519.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,755 | ₩66,795 | ₩62,637 | ₩62,704 | -6.07% | 129.1만 |
|---|