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 | ₩112,112 | ₩113,882 | ₩112,112 | ₩112,192 | +0.07% | 30.8만 |
| 2026.10.08 | ₩110,543 | ₩113,896 | ₩110,543 | ₩112,608 | +1.87% | 73.4만 |
| 2026.10.07 | ₩110,985 | ₩111,683 | ₩108,142 | ₩109,778 | -1.09% | 59.7만 |
| 2026.10.06 | ₩110,341 | ₩111,441 | ₩108,450 | ₩109,979 | -0.33% | 70만 |
| 2026.10.05 | ₩105,942 | ₩113,889 | ₩105,942 | ₩111,978 | +5.70% | 116.9만 |
| 2026.10.02 | ₩105,312 | ₩106,083 | ₩104,212 | ₩105,137 | -0.17% | 77.6만 |
| 2026.10.01 | ₩105,459 | ₩107,411 | ₩104,071 | ₩106,707 | +1.18% | 154.9만 |
| 2026.09.30 | ₩105,459 | ₩107,833 | ₩105,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,312 |
| -0.14% |
| 103.7만 |
| 2026.09.29 | ₩104,628 | ₩106,881 | ₩103,501 | ₩105,218 | +0.56% | 50.5만 |
|---|
| 2026.09.28 | ₩109,791 | ₩109,899 | ₩106,767 | ₩106,787 | -2.74% | 131.7만 |
|---|
| 2026.09.25 | ₩109,295 | ₩109,899 | ₩106,821 | ₩108,625 | -0.61% | 72.4만 |
|---|
| 2026.09.24 | ₩111,575 | ₩112,662 | ₩109,543 | ₩109,698 | -1.68% | 155.9만 |
|---|
| 2026.09.23 | ₩111,844 | ₩112,662 | ₩110,174 | ₩110,744 | -0.98% | 127.3만 |
|---|
| 2026.09.22 | ₩107,914 | ₩111,830 | ₩107,860 | ₩110,945 | +2.81% | 168.7만 |
|---|
| 2026.09.21 | ₩111,937 | ₩111,937 | ₩108,598 | ₩109,698 | -2.00% | 126.3만 |
|---|
| 2026.09.18 | ₩112,286 | ₩114,405 | ₩111,964 | ₩112,340 | +0.05% | 124.8만 |
|---|
| 2026.09.17 | ₩111,589 | ₩113,678 | ₩110,328 | ₩112,729 | +1.02% | 122.3만 |
|---|
| 2026.09.16 | ₩117,222 | ₩118,335 | ₩109,188 | ₩110,677 | -5.58% | 124.9만 |
|---|
| 2026.09.15 | ₩109,845 | ₩118,362 | ₩109,000 | ₩118,335 | +7.73% | 209.5만 |
|---|
| 2026.09.14 | ₩112,836 | ₩113,507 | ₩108,356 | ₩109,000 | -3.40% | 120.1만 |
|---|
| 2026.09.11 | ₩114,513 | ₩115,740 | ₩111,495 | ₩112,300 | -1.93% | 150.1만 |
|---|
| 2026.09.10 | ₩115,813 | ₩116,752 | ₩112,823 | ₩114,955 | -0.74% | 175.2만 |
|---|
| 2026.09.09 | ₩116,685 | ₩118,000 | ₩113,507 | ₩113,949 | -2.34% | 182.4만 |
|---|
| 2026.09.08 | ₩117,503 | ₩119,804 | ₩114,405 | ₩114,687 | -2.40% | 136.2만 |
|---|
| 2026.09.04 | ₩118,013 | ₩118,831 | ₩114,097 | ₩116,337 | -1.42% | 135.3만 |
|---|
| 2026.09.03 | ₩124,062 | ₩124,773 | ₩120,293 | ₩120,360 | -2.98% | 86.7만 |
|---|
| 2026.09.02 | ₩116,819 | ₩124,947 | ₩115,384 | ₩124,089 | +6.22% | 149.3만 |
|---|
| 2026.09.01 | ₩117,557 | ₩119,488 | ₩115,585 | ₩118,080 | +0.44% | 109.7만 |
|---|
| 2026.08.31 | ₩118,590 | ₩119,327 | ₩114,673 | ₩115,840 | -2.32% | 85.8만 |
|---|
| 2026.08.28 | ₩115,331 | ₩116,685 | ₩113,587 | ₩115,733 | +0.35% | 65만 |
|---|
| 2026.08.27 | ₩112,246 | ₩116,363 | ₩111,615 | ₩114,593 | +2.09% | 73.6만 |
|---|
| 2026.08.26 | ₩113,091 | ₩114,083 | ₩111,562 | ₩112,125 | -0.85% | 47.2만 |
|---|
| 2026.08.25 | ₩113,319 | ₩116,028 | ₩112,782 | ₩114,969 | +1.46% | 41.8만 |
|---|
| 2026.08.24 | ₩116,645 | ₩116,645 | ₩112,608 | ₩115,089 | -1.33% | 41만 |
|---|
| 2026.08.21 | ₩120,682 | ₩122,345 | ₩117,638 | ₩117,705 | -2.47% | 111.4만 |
|---|
| 2026.08.20 | ₩118,268 | ₩120,508 | ₩118,080 | ₩119,368 | +0.93% | 139.5만 |
|---|
| 2026.08.19 | ₩116,605 | ₩118,442 | ₩115,914 | ₩116,578 | -0.02% | 97.9만 |
|---|
| 2026.08.18 | ₩118,053 | ₩119,260 | ₩115,559 | ₩115,840 | -1.87% | 116.5만 |
|---|
| 2026.08.17 | ₩115,599 | ₩117,047 | ₩114,285 | ₩116,793 | +1.03% | 91.7만 |
|---|
| 2026.08.14 | ₩115,988 | ₩119,690 | ₩114,700 | ₩114,834 | -0.99% | 174.4만 |
|---|
| 2026.08.13 | ₩112,085 | ₩115,612 | ₩111,320 | ₩114,177 | +1.87% | 192.6만 |
|---|
| 2026.08.12 | ₩114,673 | ₩116,028 | ₩113,212 | ₩114,285 | -0.34% | 132.3만 |
|---|
| 2026.08.11 | ₩114,741 | ₩118,308 | ₩114,030 | ₩116,417 | +1.46% | 136.6만 |
|---|
| 2026.08.10 | ₩107,297 | ₩115,653 | ₩107,297 | ₩114,741 | +6.94% | 185.3만 |
|---|
| 2026.08.07 | ₩103,273 | ₩108,759 | ₩103,085 | ₩105,661 | +2.31% | 61.3만 |
|---|
| 2026.08.06 | ₩109,885 | ₩109,979 | ₩103,394 | ₩103,555 | -5.76% | 113.1만 |
|---|
| 2026.08.05 | ₩106,331 | ₩106,331 | ₩102,066 | ₩103,233 | -2.91% | 66.9만 |
|---|
| 2026.08.04 | ₩101,020 | ₩105,714 | ₩101,020 | ₩104,802 | +3.74% | 81만 |
|---|
| 2026.08.03 | ₩104,346 | ₩105,272 | ₩102,012 | ₩103,032 | -1.26% | 62.3만 |
|---|
| 2026.07.31 | ₩102,321 | ₩106,707 | ₩101,395 | ₩106,210 | +3.80% | 179.4만 |
|---|
| 2026.07.30 | ₩100,591 | ₩101,590 | ₩98,371 | ₩101,369 | +0.77% | 161.3만 |
|---|
| 2026.07.29 | ₩101,932 | ₩102,348 | ₩97,627 | ₩99,491 | -2.39% | 91만 |
|---|
| 2026.07.28 | ₩103,662 | ₩103,810 | ₩99,759 | ₩99,866 | -3.66% | 102.2만 |
|---|
| 2026.07.27 | ₩104,883 | ₩107,766 | ₩103,595 | ₩105,245 | +0.35% | 83.9만 |
|---|
| 2026.07.24 | ₩106,264 | ₩108,008 | ₩105,889 | ₩106,666 | +0.38% | 105만 |
|---|
| 2026.07.23 | ₩107,069 | ₩108,128 | ₩105,942 | ₩106,157 | -0.85% | 83.6만 |
|---|
| 2026.07.22 | ₩106,720 | ₩107,364 | ₩105,058 | ₩105,674 | -0.98% | 78.4만 |
|---|
| 2026.07.21 | ₩100,430 | ₩104,950 | ₩99,766 | ₩104,722 | +4.27% | 128.5만 |
|---|
| 2026.07.20 | ₩101,395 | ₩104,480 | ₩100,336 | ₩100,430 | -0.95% | 65만 |
|---|
| 2026.07.17 | ₩101,409 | ₩103,233 | ₩101,114 | ₩102,656 | +1.23% | 48.5만 |
|---|
| 2026.07.16 | ₩103,260 | ₩103,716 | ₩102,039 | ₩102,415 | -0.82% | 46.1만 |
|---|
| 2026.07.15 | ₩106,318 | ₩106,868 | ₩101,650 | ₩103,193 | -2.94% | 70.3만 |
|---|
| 2026.07.14 | ₩108,276 | ₩109,402 | ₩104,588 | ₩105,272 | -2.77% | 91.7만 |
|---|
| 2026.07.13 | ₩105,956 | ₩108,397 | ₩103,790 | ₩106,720 | +0.72% | 100.6만 |
|---|
| 2026.07.10 | ₩101,932 | ₩104,614 | ₩101,932 | ₩104,038 | +2.07% | 41.4만 |
|---|
| 2026.07.09 | ₩103,018 | ₩103,327 | ₩100,906 | ₩102,375 | -0.62% | 58.5만 |
|---|
| 2026.07.08 | ₩101,409 | ₩105,540 | ₩101,409 | ₩104,199 | +2.75% | 79.3만 |
|---|
| 2026.07.07 | ₩99,075 | ₩102,063 | ₩98,344 | ₩100,041 | +0.97% | 100.3만 |
|---|
| 2026.07.06 | ₩96,031 | ₩102,603 | ₩96,031 | ₩98,619 | +2.70% | 111만 |
|---|
| 2026.07.02 | ₩98,042 | ₩102,187 | ₩98,042 | ₩101,060 | +3.08% | 90만 |
|---|
| 2026.07.01 | ₩97,117 | ₩100,027 | ₩95,856 | ₩97,184 | +0.07% | 157.4만 |
|---|
| 2026.06.30 | ₩100,135 | ₩103,065 | ₩97,211 | ₩97,372 | -2.76% | 151.3만 |
|---|
| 2026.06.29 | ₩102,281 | ₩103,696 | ₩99,907 | ₩99,960 | -2.27% | 107.5만 |
|---|
| 2026.06.26 | ₩102,482 | ₩103,816 | ₩100,510 | ₩102,415 | -0.07% | 131만 |
|---|
| 2026.06.25 | ₩101,248 | ₩103,930 | ₩99,947 | ₩103,716 | +2.44% | 75.3만 |
|---|
| 2026.06.24 | ₩102,348 | ₩103,072 | ₩100,282 | ₩101,288 | -1.04% | 114.5만 |
|---|
| 2026.06.23 | ₩106,184 | ₩107,666 | ₩104,936 | ₩105,339 | -0.80% | 74.5만 |
|---|
| 2026.06.22 | ₩106,009 | ₩107,552 | ₩104,239 | ₩107,190 | +1.11% | 98.1만 |
|---|
| 2026.06.18 | ₩109,617 | ₩110,449 | ₩102,455 | ₩105,365 | -3.88% | 162만 |
|---|
| 2026.06.17 | ₩110,502 | ₩112,393 | ₩109,279 | ₩111,387 | +0.80% | 111.6만 |
|---|
| 2026.06.16 | ₩114,432 | ₩115,666 | ₩110,677 | ₩110,838 | -3.14% | 126.1만 |
|---|
| 2026.06.15 | ₩116,900 | ₩118,764 | ₩115,391 | ₩116,243 | -0.56% | 107.1만 |
|---|
| 2026.06.12 | ₩120,414 | ₩121,983 | ₩119,965 | ₩120,642 | +0.19% | 50.8만 |
|---|
| 2026.06.11 | ₩121,447 | ₩122,238 | ₩118,147 | ₩120,414 | -0.85% | 77.7만 |
|---|
| 2026.06.10 | ₩119,167 | ₩122,023 | ₩117,959 | ₩119,341 | +0.15% | 60.2만 |
|---|
| 2026.06.09 | ₩122,721 | ₩123,981 | ₩115,988 | ₩117,342 | -4.38% | 97.1만 |
|---|
| 2026.06.08 | ₩120,816 | ₩124,169 | ₩120,816 | ₩122,573 | +1.45% | 47.5만 |
|---|
| 2026.06.05 | ₩123,177 | ₩124,116 | ₩117,772 | ₩118,751 | -3.59% | 81.3만 |
|---|
| 2026.06.04 | ₩121,916 | ₩125,229 | ₩121,420 | ₩124,612 | +2.21% | 91.1만 |
|---|
| 2026.06.03 | ₩124,639 | ₩126,557 | ₩120,763 | ₩123,472 | -0.94% | 89만 |
|---|
| 2026.06.02 | ₩126,744 | ₩128,247 | ₩124,370 | ₩124,370 | -1.87% | 116.3만 |
|---|
| 2026.06.01 | ₩125,631 | ₩127,522 | ₩124,344 | ₩125,376 | -0.20% | 74.7만 |
|---|
| 2026.05.29 | ₩122,882 | ₩125,229 | ₩122,748 | ₩124,236 | +1.10% | 87.1만 |
|---|
| 2026.05.28 | ₩124,062 | ₩124,759 | ₩122,385 | ₩124,250 | +0.15% | 58.4만 |
|---|
| 2026.05.27 | ₩124,759 | ₩125,571 | ₩122,587 | ₩123,338 | -1.14% | 96.5만 |
|---|
| 2026.05.26 | ₩132,297 | ₩133,759 | ₩128,367 | ₩129,199 | -2.34% | 105.2만 |
|---|
| 2026.05.22 | ₩136,307 | ₩136,911 | ₩132,847 | ₩135,690 | -0.45% | 80.6만 |
|---|
| 2026.05.21 | ₩148,056 | ₩149,156 | ₩135,757 | ₩136,106 | -8.07% | 81.6만 |
|---|
| 2026.05.20 | ₩149,156 | ₩152,737 | ₩144,616 | ₩146,983 | -1.46% | 76.3만 |
|---|
| 2026.05.19 | ₩152,053 | ₩152,764 | ₩147,044 | ₩148,941 | -2.05% | 95.8만 |
|---|
| 2026.05.18 | ₩140,881 | ₩153,059 | ₩138,802 | ₩152,120 | +7.98% | 114.9만 |
|---|
| 2026.05.15 | ₩135,999 | ₩141,524 | ₩135,261 | ₩141,404 | +3.97% | 147.4만 |
|---|
| 2026.05.14 | ₩132,672 | ₩138,661 | ₩132,639 | ₩138,507 | +4.40% | 75.4만 |
|---|
| 2026.05.13 | ₩132,082 | ₩133,504 | ₩129,735 | ₩132,713 | +0.48% | 88만 |
|---|
| 2026.05.12 | ₩131,157 | ₩132,210 | ₩128,287 | ₩130,366 | -0.60% | 71.5만 |
|---|
| 2026.05.11 | ₩129,427 | ₩132,686 | ₩127,844 | ₩130,527 | +0.85% | 62.2만 |
|---|
| 2026.05.08 | ₩123,686 | ₩129,789 | ₩123,204 | ₩127,442 | +3.04% | 78.3만 |
|---|
| 2026.05.07 | ₩123,807 | ₩124,357 | ₩119,944 | ₩123,096 | -0.57% | 59.4만 |
|---|
| 2026.05.06 | ₩120,079 | ₩127,717 | ₩119,676 | ₩124,464 | +3.65% | 95.6만 |
|---|
| 2026.05.05 | ₩126,919 | ₩133,450 | ₩123,611 | ₩124,478 | -1.92% | 165만 |
|---|
| 2026.05.04 | ₩135,167 | ₩139,070 | ₩134,845 | ₩137,501 | +1.73% | 59.3만 |
|---|
| 2026.05.01 | ₩135,878 | ₩138,091 | ₩132,404 | ₩137,112 | +0.91% | 60.8만 |
|---|
| 2026.04.30 | ₩137,259 | ₩139,902 | ₩135,543 | ₩136,777 | -0.35% | 123.8만 |
|---|
| 2026.04.29 | ₩139,486 | ₩140,317 | ₩135,395 | ₩139,459 | -0.02% | 124만 |
|---|
| 2026.04.28 | ₩132,109 | ₩137,206 | ₩129,802 | ₩136,763 | +3.52% | 188.2만 |
|---|
| 2026.04.27 | ₩124,961 | ₩131,774 | ₩124,961 | ₩130,567 | +4.49% | 120.4만 |
|---|
| 2026.04.24 | ₩122,251 | ₩123,056 | ₩119,891 | ₩122,305 | +0.04% | 77.5만 |
|---|
| 2026.04.23 | ₩120,387 | ₩123,847 | ₩119,730 | ₩121,152 | +0.64% | 65.3만 |
|---|
| 2026.04.22 | ₩122,855 | ₩123,244 | ₩119,421 | ₩121,326 | -1.24% | 42.5만 |
|---|
| 2026.04.21 | ₩118,362 | ₩121,232 | ₩118,308 | ₩121,071 | +2.29% | 58.7만 |
|---|
| 2026.04.20 | ₩119,569 | ₩120,266 | ₩116,524 | ₩117,718 | -1.55% | 122.2만 |
|---|
| 2026.04.17 | ₩122,788 | ₩122,788 | ₩117,061 | ₩118,778 | -3.27% | 136.4만 |
|---|
| 2026.04.16 | ₩123,686 | ₩128,153 | ₩123,686 | ₩126,798 | +2.52% | 91.8만 |
|---|
| 2026.04.15 | ₩123,150 | ₩125,645 | ₩122,238 | ₩122,949 | -0.16% | 99.5만 |
|---|
| 2026.04.14 | ₩132,203 | ₩132,364 | ₩122,908 | ₩123,405 | -6.66% | 124.8만 |
|---|
| 2026.04.13 | ₩131,667 | ₩135,261 | ₩131,667 | ₩132,874 | +0.92% | 68.2만 |
|---|
| 2026.04.10 | ₩130,607 | ₩132,190 | ₩129,809 | ₩130,889 | +0.22% | 77만 |
|---|
| 2026.04.09 | ₩134,067 | ₩136,944 | ₩130,936 | ₩131,559 | -1.87% | 95.8만 |
|---|
| 2026.04.08 | ₩128,568 | ₩134,188 | ₩125,480 | ₩134,081 | +4.29% | 123.8만 |
|---|
| 2026.04.07 | ₩131,626 | ₩134,818 | ₩129,869 | ₩133,719 | +1.59% | 76.6만 |
|---|
| 2026.04.06 | ₩129,802 | ₩132,438 | ₩128,971 | ₩130,688 | +0.68% | 43.5만 |
|---|
| 2026.04.02 | ₩132,914 | ₩139,667 | ₩130,205 | ₩131,492 | -1.07% | 94.3만 |
|---|
| 2026.04.01 | ₩129,212 | ₩132,766 | ₩128,032 | ₩129,266 | +0.04% | 79.5만 |
|---|
| 2026.03.31 | ₩133,209 | ₩136,642 | ₩128,931 | ₩131,492 | -1.29% | 91.8만 |
|---|
| 2026.03.30 | ₩139,486 | ₩141,290 | ₩131,036 | ₩131,975 | -5.38% | 128.8만 |
|---|
| 2026.03.27 | ₩136,146 | ₩139,801 | ₩135,697 | ₩137,125 | +0.72% | 97.2만 |
|---|
| 2026.03.26 | ₩133,625 | ₩137,783 | ₩133,625 | ₩136,723 | +2.32% | 79.8만 |
|---|
| 2026.03.25 | ₩130,513 | ₩135,803 | ₩130,419 | ₩134,470 | +3.03% | 117.6만 |
|---|
| 2026.03.24 | ₩126,798 | ₩133,316 | ₩126,798 | ₩131,385 | +3.62% | 97.9만 |
|---|
| 2026.03.23 | ₩123,163 | ₩130,017 | ₩123,163 | ₩127,965 | +3.90% | 145.3만 |
|---|
| 2026.03.20 | ₩128,810 | ₩129,252 | ₩122,788 | ₩124,089 | -3.67% | 121.5만 |
|---|
| 2026.03.19 | ₩122,037 | ₩132,176 | ₩121,836 | ₩128,327 | +5.15% | 81.1만 |
|---|
| 2026.03.18 | ₩130,500 | ₩131,076 | ₩123,512 | ₩124,116 | -4.89% | 113.6만 |
|---|
| 2026.03.17 | ₩124,974 | ₩132,183 | ₩124,323 | ₩130,473 | +4.40% | 243만 |
|---|
| 2026.03.16 | ₩125,712 | ₩125,712 | ₩121,701 | ₩122,774 | -2.34% | 132.1만 |
|---|
| 2026.03.13 | ₩123,847 | ₩128,045 | ₩123,847 | ₩125,725 | +1.52% | 79.1만 |
|---|
| 2026.03.12 | ₩125,068 | ₩125,095 | ₩122,198 | ₩124,464 | -0.48% | 82.7만 |
|---|
| 2026.03.11 | ₩120,883 | ₩125,953 | ₩120,830 | ₩125,242 | +3.61% | 71.7만 |
|---|
| 2026.03.10 | ₩121,380 | ₩124,733 | ₩120,052 | ₩122,171 | +0.65% | 89.3만 |
|---|
| 2026.03.09 | ₩116,457 | ₩123,244 | ₩115,585 | ₩121,795 | +4.58% | 83.3만 |
|---|
| 2026.03.06 | ₩119,287 | ₩120,957 | ₩115,961 | ₩117,369 | -1.61% | 83.2만 |
|---|
| 2026.03.05 | ₩126,288 | ₩126,543 | ₩118,107 | ₩121,500 | -3.79% | 90.8만 |
|---|
| 2026.03.04 | ₩121,554 | ₩127,723 | ₩119,287 | ₩126,664 | +4.20% | 97.6만 |
|---|
| 2026.03.03 | ₩120,105 | ₩123,740 | ₩118,228 | ₩121,554 | +1.21% | 91.1만 |
|---|
| 2026.03.02 | ₩131,439 | ₩131,439 | ₩121,668 | ₩124,196 | -5.51% | 173.9만 |
|---|
| 2026.02.27 | ₩128,461 | ₩130,017 | ₩127,187 | ₩128,555 | +0.07% | 127.9만 |
|---|
| 2026.02.26 | ₩124,625 | ₩127,509 | ₩122,050 | ₩126,811 | +1.75% | 112.9만 |
|---|
| 2026.02.25 | ₩130,178 | ₩130,594 | ₩124,853 | ₩126,315 | -2.97% | 89.3만 |
|---|
| 2026.02.24 | ₩126,932 | ₩130,164 | ₩124,236 | ₩128,649 | +1.35% | 132.7만 |
|---|
| 2026.02.23 | ₩129,024 | ₩137,065 | ₩125,296 | ₩125,403 | -2.81% | 201.3만 |
|---|
| 2026.02.20 | ₩120,119 | ₩128,609 | ₩119,529 | ₩128,421 | +6.91% | 262.5만 |
|---|
| 2026.02.19 | ₩122,587 | ₩125,966 | ₩121,433 | ₩124,049 | +1.19% | 212.9만 |
|---|
| 2026.02.18 | ₩120,709 | ₩123,096 | ₩119,618 | ₩122,050 | +1.11% | 275.1만 |
|---|
| 2026.02.17 | ₩126,074 | ₩127,951 | ₩118,067 | ₩119,314 | -5.36% | 275.2만 |
|---|
| 2026.02.13 | ₩115,344 | ₩129,293 | ₩115,264 | ₩128,703 | +11.58% | 299.3만 |
|---|
| 2026.02.12 | ₩117,101 | ₩121,044 | ₩113,600 | ₩119,220 | +1.81% | 308.3만 |
|---|
| 2026.02.11 | ₩109,845 | ₩119,582 | ₩108,946 | ₩118,590 | +7.96% | 411.7만 |
|---|
| 2026.02.10 | ₩107,632 | ₩108,289 | ₩101,704 | ₩107,042 | -0.55% | 502.7만 |
|---|
| 2026.02.09 | ₩99,397 | ₩113,158 | ₩99,370 | ₩112,420 | +13.10% | 1580.5만 |
|---|
| 2026.02.06 | ₩78,152 | ₩84,275 | ₩77,804 | ₩83,705 | +7.10% | 155.4만 |
|---|
| 2026.02.05 | ₩80,835 | ₩81,877 | ₩77,495 | ₩78,072 | -3.42% | 102.8만 |
|---|
| 2026.02.04 | ₩79,494 | ₩83,463 | ₩79,245 | ₩83,303 | +4.79% | 128.8만 |
|---|
| 2026.02.03 | ₩78,300 | ₩80,392 | ₩76,865 | ₩78,716 | +0.53% | 100.2만 |
|---|
| 2026.02.02 | ₩74,974 | ₩78,635 | ₩74,719 | ₩77,696 | +3.63% | 76.5만 |
|---|
| 2026.01.30 | ₩76,972 | ₩78,622 | ₩75,926 | ₩77,428 | +0.59% | 136.3만 |
|---|
| 2026.01.29 | ₩78,447 | ₩81,076 | ₩77,522 | ₩78,850 | +0.51% | 146.2만 |
|---|
| 2026.01.28 | ₩79,306 | ₩79,735 | ₩75,034 | ₩76,288 | -3.81% | 104.4만 |
|---|
| 2026.01.27 | ₩78,541 | ₩79,856 | ₩77,213 | ₩78,179 | -0.46% | 93.9만 |
|---|
| 2026.01.26 | ₩74,088 | ₩78,528 | ₩74,088 | ₩77,616 | +4.76% | 183.5만 |
|---|
| 2026.01.23 | ₩73,820 | ₩75,215 | ₩72,546 | ₩72,774 | -1.42% | 138.6만 |
|---|
| 2026.01.22 | ₩73,525 | ₩73,954 | ₩72,224 | ₩72,881 | -0.88% | 94만 |
|---|
| 2026.01.21 | ₩73,767 | ₩76,181 | ₩71,889 | ₩73,619 | -0.20% | 125.1만 |
|---|
| 2026.01.20 | ₩71,728 | ₩73,096 | ₩71,419 | ₩72,908 | +1.65% | 97.9만 |
|---|
| 2026.01.16 | ₩73,968 | ₩74,223 | ₩72,372 | ₩72,412 | -2.10% | 72.5만 |
|---|
| 2026.01.15 | ₩72,010 | ₩73,539 | ₩71,379 | ₩73,391 | +1.92% | 69.3만 |
|---|
| 2026.01.14 | ₩72,425 | ₩73,834 | ₩71,969 | ₩73,351 | +1.28% | 178.1만 |
|---|
| 2026.01.13 | ₩71,889 | ₩73,431 | ₩71,641 | ₩72,103 | +0.30% | 68.2만 |
|---|
| 2026.01.12 | ₩70,977 | ₩71,875 | ₩69,743 | ₩70,709 | -0.38% | 77.2만 |
|---|
| 2026.01.09 | ₩71,929 | ₩72,747 | ₩69,797 | ₩70,642 | -1.79% | 84.7만 |
|---|
| 2026.01.08 | ₩68,402 | ₩72,050 | ₩68,402 | ₩71,486 | +4.51% | 79.1만 |
|---|
| 2026.01.07 | ₩71,017 | ₩71,768 | ₩67,423 | ₩68,898 | -2.98% | 110.5만 |
|---|
| 2026.01.06 | ₩70,574 | ₩73,087 | ₩69,958 | ₩71,138 | +0.80% | 101.3만 |
|---|
| 2026.01.05 | ₩72,680 | ₩72,901 | ₩66,906 | ₩69,890 | -3.84% | 118.1만 |
|---|
| 2026.01.02 | ₩67,731 | ₩70,239 | ₩66,658 | ₩69,944 | +3.27% | 71.6만 |
|---|
| 2025.12.31 | ₩68,308 | ₩68,764 | ₩67,396 | ₩67,597 | -1.04% | 63.8만 |
|---|
| 2025.12.30 | ₩67,262 | ₩68,589 | ₩66,832 | ₩67,919 | +0.98% | 120.7만 |
|---|
| 2025.12.29 | ₩66,591 | ₩67,242 | ₩66,175 | ₩66,672 | +0.12% | 65.7만 |
|---|
| 2025.12.26 | ₩66,618 | ₩67,208 | ₩65,907 | ₩66,403 | -0.32% | 56.7만 |
|---|
| 2025.12.24 | ₩66,283 | ₩66,953 | ₩65,719 | ₩66,725 | +0.67% | 29.2만 |
|---|
| 2025.12.23 | ₩67,208 | ₩67,389 | ₩65,927 | ₩66,511 | -1.04% | 60.9만 |
|---|
| 2025.12.22 | ₩67,289 | ₩68,858 | ₩66,739 | ₩66,900 | -0.58% | 80.5만 |
|---|
| 2025.12.19 | ₩65,934 | ₩66,658 | ₩65,049 | ₩66,403 | +0.71% | 172.1만 |
|---|
| 2025.12.18 | ₩66,564 | ₩67,141 | ₩64,955 | ₩65,760 | -1.21% | 133.8만 |
|---|
| 2025.12.17 | ₩67,490 | ₩67,959 | ₩64,492 | ₩66,564 | -1.37% | 236.4만 |
|---|
| 2025.12.16 | ₩70,816 | ₩71,158 | ₩66,068 | ₩67,114 | -5.23% | 193.6만 |
|---|
| 2025.12.15 | ₩72,855 | ₩73,324 | ₩71,258 | ₩72,305 | -0.75% | 113.6만 |
|---|
| 2025.12.12 | ₩78,635 | ₩78,944 | ₩72,325 | ₩72,600 | -7.68% | 140.7만 |
|---|
| 2025.12.11 | ₩76,623 | ₩78,944 | ₩76,315 | ₩77,924 | +1.70% | 87.3만 |
|---|
| 2025.12.10 | ₩78,823 | ₩79,158 | ₩75,644 | ₩77,307 | -1.92% | 147.6만 |
|---|
| 2025.12.09 | ₩79,426 | ₩80,593 | ₩78,783 | ₩79,091 | -0.42% | 66.6만 |
|---|
| 2025.12.08 | ₩79,319 | ₩81,948 | ₩78,742 | ₩79,426 | +0.14% | 80.9만 |
|---|
| 2025.12.05 | ₩80,473 | ₩82,753 | ₩80,204 | ₩80,379 | -0.12% | 109.9만 |
|---|
| 2025.12.04 | ₩80,473 | ₩81,291 | ₩78,924 | ₩79,936 | -0.67% | 111.7만 |
|---|
| 2025.12.03 | ₩77,348 | ₩82,095 | ₩76,556 | ₩81,036 | +4.77% | 153.5만 |
|---|
| 2025.12.02 | ₩77,441 | ₩77,448 | ₩74,974 | ₩76,328 | -1.44% | 74.2만 |
|---|
| 2025.12.01 | ₩75,416 | ₩77,421 | ₩75,108 | ₩77,240 | +2.42% | 87.9만 |
|---|
| 2025.11.28 | ₩75,805 | ₩76,985 | ₩74,531 | ₩75,658 | -0.19% | 44.2만 |
|---|
| 2025.11.26 | ₩74,437 | ₩75,943 | ₩74,384 | ₩75,027 | +0.79% | 56.1만 |
|---|
| 2025.11.25 | ₩73,753 | ₩75,309 | ₩71,473 | ₩75,121 | +1.85% | 127.3만 |
|---|
| 2025.11.24 | ₩72,412 | ₩74,343 | ₩71,580 | ₩73,646 | +1.70% | 92.2만 |
|---|
| 2025.11.21 | ₩71,098 | ₩73,069 | ₩69,072 | ₩72,640 | +2.17% | 102만 |
|---|
| 2025.11.20 | ₩75,148 | ₩76,529 | ₩71,426 | ₩71,943 | -4.27% | 102.7만 |
|---|
| 2025.11.19 | ₩73,968 | ₩75,872 | ₩73,445 | ₩74,464 | +0.67% | 57.6만 |
|---|
| 2025.11.18 | ₩73,767 | ₩76,825 | ₩73,431 | ₩76,060 | +3.11% | 64.5만 |
|---|
| 2025.11.17 | ₩76,717 | ₩78,072 | ₩74,920 | ₩75,296 | -1.85% | 84.1만 |
|---|
| 2025.11.14 | ₩74,665 | ₩77,596 | ₩74,075 | ₩76,489 | +2.44% | 74.5만 |
|---|
| 2025.11.13 | ₩75,725 | ₩76,784 | ₩74,809 | ₩75,859 | +0.18% | 83.3만 |
|---|
| 2025.11.12 | ₩77,321 | ₩78,340 | ₩75,456 | ₩75,617 | -2.20% | 69.5만 |
|---|
| 2025.11.11 | ₩75,376 | ₩78,930 | ₩75,269 | ₩78,058 | +3.56% | 99.7만 |
|---|
| 2025.11.10 | ₩74,209 | ₩75,711 | ₩73,029 | ₩75,094 | +1.19% | 97만 |
|---|
| 2025.11.07 | ₩72,466 | ₩73,029 | ₩70,548 | ₩72,975 | +0.70% | 50.4만 |
|---|
| 2025.11.06 | ₩71,258 | ₩73,230 | ₩70,574 | ₩72,533 | +1.79% | 116.2만 |
|---|
| 2025.11.05 | ₩73,404 | ₩73,726 | ₩71,165 | ₩71,258 | -2.92% | 91.5만 |
|---|
| 2025.11.04 | ₩73,834 | ₩75,349 | ₩72,707 | ₩73,404 | -0.58% | 101.6만 |
|---|
| 2025.11.03 | ₩75,228 | ₩77,388 | ₩74,021 | ₩76,436 | +1.60% | 92.5만 |
|---|
| 2025.10.31 | ₩77,750 | ₩77,750 | ₩73,948 | ₩75,269 | -3.19% | 130.9만 |
|---|
| 2025.10.30 | ₩77,790 | ₩78,312 | ₩74,370 | ₩77,388 | -0.52% | 169.4만 |
|---|
| 2025.10.29 | ₩76,449 | ₩77,118 | ₩74,223 | ₩75,725 | -0.95% | 155만 |
|---|
| 2025.10.28 | ₩75,175 | ₩76,181 | ₩74,249 | ₩75,778 | +0.80% | 72.9만 |
|---|
| 2025.10.27 | ₩76,449 | ₩78,032 | ₩75,544 | ₩75,953 | -0.65% | 145.3만 |
|---|
| 2025.10.24 | ₩75,510 | ₩77,978 | ₩73,927 | ₩76,020 | +0.67% | 225.5만 |
|---|
| 2025.10.23 | ₩68,522 | ₩76,348 | ₩68,522 | ₩75,524 | +10.22% | 315.2만 |
|---|
| 2025.10.22 | ₩65,384 | ₩67,356 | ₩64,794 | ₩66,403 | +1.56% | 114만 |
|---|
| 2025.10.21 | ₩65,719 | ₩66,470 | ₩64,646 | ₩64,888 | -1.27% | 56만 |
|---|
| 2025.10.20 | ₩64,901 | ₩66,390 | ₩64,566 | ₩65,666 | +1.18% | 76.7만 |
|---|
| 2025.10.17 | ₩64,378 | ₩65,223 | ₩63,533 | ₩64,821 | +0.69% | 67.8만 |
|---|
| 2025.10.16 | ₩67,543 | ₩67,838 | ₩63,895 | ₩64,579 | -4.39% | 118.2만 |
|---|
| 2025.10.15 | ₩64,807 | ₩67,436 | ₩64,807 | ₩67,221 | +3.73% | 115.8만 |
|---|
| 2025.10.14 | ₩64,941 | ₩66,108 | ₩64,331 | ₩64,499 | -0.68% | 121.4만 |
|---|
| 2025.10.13 | ₩64,378 | ₩66,370 | ₩63,372 | ₩66,309 | +3.00% | 96.7만 |
|---|
| 2025.10.10 | ₩66,752 | ₩66,792 | ₩62,635 | ₩62,702 | -6.07% | 129.1만 |
|---|