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 | ₩112,106 | ₩113,876 | ₩112,106 | ₩112,186 | +0.07% | 30.8만 |
| 2026.10.08 | ₩110,537 | ₩113,890 | ₩110,537 | ₩112,602 | +1.87% | 73.4만 |
| 2026.10.07 | ₩110,979 | ₩111,677 | ₩108,136 | ₩109,772 | -1.09% | 59.7만 |
| 2026.10.06 | ₩110,336 | ₩111,435 | ₩108,445 | ₩109,973 | -0.33% | 70만 |
| 2026.10.05 | ₩105,937 | ₩113,883 | ₩105,937 | ₩111,972 | +5.70% | 116.9만 |
| 2026.10.02 | ₩105,306 | ₩106,077 | ₩104,207 | ₩105,132 | -0.17% | 77.6만 |
| 2026.10.01 | ₩105,454 | ₩107,405 | ₩104,066 | ₩106,701 | +1.18% | 154.9만 |
| 2026.09.30 | ₩105,454 | ₩107,828 | ₩105,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,306 |
| -0.14% |
| 103.7만 |
| 2026.09.29 | ₩104,622 | ₩106,875 | ₩103,496 | ₩105,212 | +0.56% | 50.5만 |
|---|
| 2026.09.28 | ₩109,786 | ₩109,893 | ₩106,761 | ₩106,782 | -2.74% | 131.7만 |
|---|
| 2026.09.25 | ₩109,289 | ₩109,893 | ₩106,815 | ₩108,619 | -0.61% | 72.4만 |
|---|
| 2026.09.24 | ₩111,569 | ₩112,656 | ₩109,538 | ₩109,692 | -1.68% | 155.9만 |
|---|
| 2026.09.23 | ₩111,838 | ₩112,656 | ₩110,168 | ₩110,738 | -0.98% | 127.3만 |
|---|
| 2026.09.22 | ₩107,908 | ₩111,824 | ₩107,854 | ₩110,939 | +2.81% | 168.7만 |
|---|
| 2026.09.21 | ₩111,932 | ₩111,932 | ₩108,592 | ₩109,692 | -2.00% | 126.3만 |
|---|
| 2026.09.18 | ₩112,280 | ₩114,399 | ₩111,958 | ₩112,334 | +0.05% | 124.8만 |
|---|
| 2026.09.17 | ₩111,583 | ₩113,672 | ₩110,322 | ₩112,723 | +1.02% | 122.3만 |
|---|
| 2026.09.16 | ₩117,216 | ₩118,329 | ₩109,182 | ₩110,671 | -5.58% | 124.9만 |
|---|
| 2026.09.15 | ₩109,839 | ₩118,356 | ₩108,994 | ₩118,329 | +7.73% | 209.5만 |
|---|
| 2026.09.14 | ₩112,830 | ₩113,501 | ₩108,351 | ₩108,994 | -3.40% | 120.1만 |
|---|
| 2026.09.11 | ₩114,507 | ₩115,734 | ₩111,489 | ₩112,294 | -1.93% | 150.1만 |
|---|
| 2026.09.10 | ₩115,807 | ₩116,746 | ₩112,817 | ₩114,949 | -0.74% | 175.2만 |
|---|
| 2026.09.09 | ₩116,679 | ₩117,994 | ₩113,501 | ₩113,943 | -2.34% | 182.4만 |
|---|
| 2026.09.08 | ₩117,497 | ₩119,797 | ₩114,399 | ₩114,681 | -2.40% | 136.2만 |
|---|
| 2026.09.04 | ₩118,007 | ₩118,825 | ₩114,091 | ₩116,330 | -1.42% | 135.3만 |
|---|
| 2026.09.03 | ₩124,055 | ₩124,766 | ₩120,287 | ₩120,354 | -2.98% | 86.7만 |
|---|
| 2026.09.02 | ₩116,813 | ₩124,941 | ₩115,378 | ₩124,082 | +6.22% | 149.3만 |
|---|
| 2026.09.01 | ₩117,551 | ₩119,482 | ₩115,579 | ₩118,074 | +0.44% | 109.7만 |
|---|
| 2026.08.31 | ₩118,584 | ₩119,321 | ₩114,667 | ₩115,834 | -2.32% | 85.8만 |
|---|
| 2026.08.28 | ₩115,325 | ₩116,679 | ₩113,581 | ₩115,727 | +0.35% | 65만 |
|---|
| 2026.08.27 | ₩112,240 | ₩116,357 | ₩111,610 | ₩114,587 | +2.09% | 73.6만 |
|---|
| 2026.08.26 | ₩113,085 | ₩114,077 | ₩111,556 | ₩112,119 | -0.85% | 47.2만 |
|---|
| 2026.08.25 | ₩113,313 | ₩116,022 | ₩112,776 | ₩114,963 | +1.46% | 41.8만 |
|---|
| 2026.08.24 | ₩116,639 | ₩116,639 | ₩112,602 | ₩115,083 | -1.33% | 41만 |
|---|
| 2026.08.21 | ₩120,676 | ₩122,339 | ₩117,631 | ₩117,698 | -2.47% | 111.4만 |
|---|
| 2026.08.20 | ₩118,262 | ₩120,501 | ₩118,074 | ₩119,361 | +0.93% | 139.5만 |
|---|
| 2026.08.19 | ₩116,599 | ₩118,436 | ₩115,908 | ₩116,572 | -0.02% | 97.9만 |
|---|
| 2026.08.18 | ₩118,047 | ₩119,254 | ₩115,553 | ₩115,834 | -1.87% | 116.5만 |
|---|
| 2026.08.17 | ₩115,593 | ₩117,041 | ₩114,279 | ₩116,786 | +1.03% | 91.7만 |
|---|
| 2026.08.14 | ₩115,982 | ₩119,683 | ₩114,694 | ₩114,828 | -0.99% | 174.4만 |
|---|
| 2026.08.13 | ₩112,079 | ₩115,606 | ₩111,315 | ₩114,171 | +1.87% | 192.6만 |
|---|
| 2026.08.12 | ₩114,667 | ₩116,022 | ₩113,206 | ₩114,279 | -0.34% | 132.3만 |
|---|
| 2026.08.11 | ₩114,735 | ₩118,302 | ₩114,024 | ₩116,411 | +1.46% | 136.6만 |
|---|
| 2026.08.10 | ₩107,291 | ₩115,647 | ₩107,291 | ₩114,735 | +6.94% | 185.3만 |
|---|
| 2026.08.07 | ₩103,268 | ₩108,753 | ₩103,080 | ₩105,655 | +2.31% | 61.3만 |
|---|
| 2026.08.06 | ₩109,880 | ₩109,973 | ₩103,388 | ₩103,549 | -5.76% | 113.1만 |
|---|
| 2026.08.05 | ₩106,326 | ₩106,326 | ₩102,061 | ₩103,228 | -2.91% | 66.9만 |
|---|
| 2026.08.04 | ₩101,015 | ₩105,709 | ₩101,015 | ₩104,797 | +3.74% | 81만 |
|---|
| 2026.08.03 | ₩104,341 | ₩105,266 | ₩102,007 | ₩103,026 | -1.26% | 62.3만 |
|---|
| 2026.07.31 | ₩102,316 | ₩106,701 | ₩101,390 | ₩106,205 | +3.80% | 179.4만 |
|---|
| 2026.07.30 | ₩100,586 | ₩101,585 | ₩98,366 | ₩101,363 | +0.77% | 161.3만 |
|---|
| 2026.07.29 | ₩101,927 | ₩102,342 | ₩97,622 | ₩99,486 | -2.39% | 91만 |
|---|
| 2026.07.28 | ₩103,657 | ₩103,804 | ₩99,754 | ₩99,861 | -3.66% | 102.2만 |
|---|
| 2026.07.27 | ₩104,877 | ₩107,761 | ₩103,590 | ₩105,239 | +0.35% | 83.9만 |
|---|
| 2026.07.24 | ₩106,259 | ₩108,002 | ₩105,883 | ₩106,661 | +0.38% | 105만 |
|---|
| 2026.07.23 | ₩107,063 | ₩108,123 | ₩105,937 | ₩106,151 | -0.85% | 83.6만 |
|---|
| 2026.07.22 | ₩106,715 | ₩107,358 | ₩105,053 | ₩105,668 | -0.98% | 78.4만 |
|---|
| 2026.07.21 | ₩100,425 | ₩104,944 | ₩99,761 | ₩104,716 | +4.27% | 128.5만 |
|---|
| 2026.07.20 | ₩101,390 | ₩104,475 | ₩100,331 | ₩100,425 | -0.95% | 65만 |
|---|
| 2026.07.17 | ₩101,404 | ₩103,228 | ₩101,109 | ₩102,651 | +1.23% | 48.5만 |
|---|
| 2026.07.16 | ₩103,254 | ₩103,710 | ₩102,034 | ₩102,409 | -0.82% | 46.1만 |
|---|
| 2026.07.15 | ₩106,312 | ₩106,862 | ₩101,645 | ₩103,187 | -2.94% | 70.3만 |
|---|
| 2026.07.14 | ₩108,270 | ₩109,397 | ₩104,582 | ₩105,266 | -2.77% | 91.7만 |
|---|
| 2026.07.13 | ₩105,950 | ₩108,391 | ₩103,784 | ₩106,715 | +0.72% | 100.6만 |
|---|
| 2026.07.10 | ₩101,927 | ₩104,609 | ₩101,927 | ₩104,032 | +2.07% | 41.4만 |
|---|
| 2026.07.09 | ₩103,013 | ₩103,321 | ₩100,901 | ₩102,369 | -0.62% | 58.5만 |
|---|
| 2026.07.08 | ₩101,404 | ₩105,534 | ₩101,404 | ₩104,193 | +2.75% | 79.3만 |
|---|
| 2026.07.07 | ₩99,070 | ₩102,058 | ₩98,339 | ₩100,036 | +0.97% | 100.3만 |
|---|
| 2026.07.06 | ₩96,026 | ₩102,597 | ₩96,026 | ₩98,614 | +2.70% | 111만 |
|---|
| 2026.07.02 | ₩98,037 | ₩102,181 | ₩98,037 | ₩101,055 | +3.08% | 90만 |
|---|
| 2026.07.01 | ₩97,112 | ₩100,022 | ₩95,851 | ₩97,179 | +0.07% | 157.4만 |
|---|
| 2026.06.30 | ₩100,130 | ₩103,060 | ₩97,206 | ₩97,367 | -2.76% | 151.3만 |
|---|
| 2026.06.29 | ₩102,275 | ₩103,690 | ₩99,902 | ₩99,955 | -2.27% | 107.5만 |
|---|
| 2026.06.26 | ₩102,477 | ₩103,811 | ₩100,505 | ₩102,409 | -0.07% | 131만 |
|---|
| 2026.06.25 | ₩101,243 | ₩103,925 | ₩99,942 | ₩103,710 | +2.44% | 75.3만 |
|---|
| 2026.06.24 | ₩102,342 | ₩103,067 | ₩100,277 | ₩101,283 | -1.04% | 114.5만 |
|---|
| 2026.06.23 | ₩106,178 | ₩107,660 | ₩104,931 | ₩105,333 | -0.80% | 74.5만 |
|---|
| 2026.06.22 | ₩106,004 | ₩107,546 | ₩104,233 | ₩107,184 | +1.11% | 98.1만 |
|---|
| 2026.06.18 | ₩109,611 | ₩110,443 | ₩102,450 | ₩105,360 | -3.88% | 162만 |
|---|
| 2026.06.17 | ₩110,497 | ₩112,388 | ₩109,273 | ₩111,382 | +0.80% | 111.6만 |
|---|
| 2026.06.16 | ₩114,426 | ₩115,660 | ₩110,671 | ₩110,832 | -3.14% | 126.1만 |
|---|
| 2026.06.15 | ₩116,894 | ₩118,758 | ₩115,385 | ₩116,237 | -0.56% | 107.1만 |
|---|
| 2026.06.12 | ₩120,408 | ₩121,977 | ₩119,958 | ₩120,636 | +0.19% | 50.8만 |
|---|
| 2026.06.11 | ₩121,440 | ₩122,231 | ₩118,141 | ₩120,408 | -0.85% | 77.7만 |
|---|
| 2026.06.10 | ₩119,160 | ₩122,017 | ₩117,953 | ₩119,335 | +0.15% | 60.2만 |
|---|
| 2026.06.09 | ₩122,714 | ₩123,975 | ₩115,982 | ₩117,336 | -4.38% | 97.1만 |
|---|
| 2026.06.08 | ₩120,810 | ₩124,163 | ₩120,810 | ₩122,567 | +1.45% | 47.5만 |
|---|
| 2026.06.05 | ₩123,170 | ₩124,109 | ₩117,766 | ₩118,745 | -3.59% | 81.3만 |
|---|
| 2026.06.04 | ₩121,910 | ₩125,222 | ₩121,413 | ₩124,605 | +2.21% | 91.1만 |
|---|
| 2026.06.03 | ₩124,632 | ₩126,550 | ₩120,756 | ₩123,465 | -0.94% | 89만 |
|---|
| 2026.06.02 | ₩126,738 | ₩128,240 | ₩124,364 | ₩124,364 | -1.87% | 116.3만 |
|---|
| 2026.06.01 | ₩125,625 | ₩127,516 | ₩124,337 | ₩125,370 | -0.20% | 74.7만 |
|---|
| 2026.05.29 | ₩122,875 | ₩125,222 | ₩122,741 | ₩124,230 | +1.10% | 87.1만 |
|---|
| 2026.05.28 | ₩124,055 | ₩124,753 | ₩122,379 | ₩124,243 | +0.15% | 58.4만 |
|---|
| 2026.05.27 | ₩124,753 | ₩125,564 | ₩122,580 | ₩123,331 | -1.14% | 96.5만 |
|---|
| 2026.05.26 | ₩132,290 | ₩133,752 | ₩128,361 | ₩129,192 | -2.34% | 105.2만 |
|---|
| 2026.05.22 | ₩136,300 | ₩136,904 | ₩132,840 | ₩135,683 | -0.45% | 80.6만 |
|---|
| 2026.05.21 | ₩148,048 | ₩149,148 | ₩135,750 | ₩136,099 | -8.07% | 81.6만 |
|---|
| 2026.05.20 | ₩149,148 | ₩152,729 | ₩144,608 | ₩146,976 | -1.46% | 76.3만 |
|---|
| 2026.05.19 | ₩152,045 | ₩152,756 | ₩147,036 | ₩148,934 | -2.05% | 95.8만 |
|---|
| 2026.05.18 | ₩140,873 | ₩153,051 | ₩138,795 | ₩152,112 | +7.98% | 114.9만 |
|---|
| 2026.05.15 | ₩135,992 | ₩141,517 | ₩135,254 | ₩141,396 | +3.97% | 147.4만 |
|---|
| 2026.05.14 | ₩132,666 | ₩138,654 | ₩132,632 | ₩138,500 | +4.40% | 75.4만 |
|---|
| 2026.05.13 | ₩132,075 | ₩133,497 | ₩129,728 | ₩132,706 | +0.48% | 88만 |
|---|
| 2026.05.12 | ₩131,150 | ₩132,203 | ₩128,280 | ₩130,359 | -0.60% | 71.5만 |
|---|
| 2026.05.11 | ₩129,420 | ₩132,679 | ₩127,837 | ₩130,520 | +0.85% | 62.2만 |
|---|
| 2026.05.08 | ₩123,680 | ₩129,782 | ₩123,197 | ₩127,435 | +3.04% | 78.3만 |
|---|
| 2026.05.07 | ₩123,801 | ₩124,351 | ₩119,938 | ₩123,090 | -0.57% | 59.4만 |
|---|
| 2026.05.06 | ₩120,072 | ₩127,710 | ₩119,670 | ₩124,458 | +3.65% | 95.6만 |
|---|
| 2026.05.05 | ₩126,912 | ₩133,443 | ₩123,605 | ₩124,471 | -1.92% | 165만 |
|---|
| 2026.05.04 | ₩135,160 | ₩139,063 | ₩134,838 | ₩137,494 | +1.73% | 59.3만 |
|---|
| 2026.05.01 | ₩135,871 | ₩138,084 | ₩132,397 | ₩137,105 | +0.91% | 60.8만 |
|---|
| 2026.04.30 | ₩137,252 | ₩139,894 | ₩135,536 | ₩136,769 | -0.35% | 123.8만 |
|---|
| 2026.04.29 | ₩139,479 | ₩140,310 | ₩135,388 | ₩139,452 | -0.02% | 124만 |
|---|
| 2026.04.28 | ₩132,102 | ₩137,199 | ₩129,796 | ₩136,756 | +3.52% | 188.2만 |
|---|
| 2026.04.27 | ₩124,954 | ₩131,767 | ₩124,954 | ₩130,560 | +4.49% | 120.4만 |
|---|
| 2026.04.24 | ₩122,245 | ₩123,050 | ₩119,885 | ₩122,299 | +0.04% | 77.5만 |
|---|
| 2026.04.23 | ₩120,381 | ₩123,841 | ₩119,724 | ₩121,145 | +0.64% | 65.3만 |
|---|
| 2026.04.22 | ₩122,848 | ₩123,237 | ₩119,415 | ₩121,320 | -1.24% | 42.5만 |
|---|
| 2026.04.21 | ₩118,356 | ₩121,226 | ₩118,302 | ₩121,065 | +2.29% | 58.7만 |
|---|
| 2026.04.20 | ₩119,563 | ₩120,260 | ₩116,518 | ₩117,712 | -1.55% | 122.2만 |
|---|
| 2026.04.17 | ₩122,781 | ₩122,781 | ₩117,055 | ₩118,771 | -3.27% | 136.4만 |
|---|
| 2026.04.16 | ₩123,680 | ₩128,146 | ₩123,680 | ₩126,791 | +2.52% | 91.8만 |
|---|
| 2026.04.15 | ₩123,143 | ₩125,638 | ₩122,231 | ₩122,942 | -0.16% | 99.5만 |
|---|
| 2026.04.14 | ₩132,196 | ₩132,357 | ₩122,902 | ₩123,398 | -6.66% | 124.8만 |
|---|
| 2026.04.13 | ₩131,660 | ₩135,254 | ₩131,660 | ₩132,867 | +0.92% | 68.2만 |
|---|
| 2026.04.10 | ₩130,600 | ₩132,183 | ₩129,802 | ₩130,882 | +0.22% | 77만 |
|---|
| 2026.04.09 | ₩134,060 | ₩136,937 | ₩130,929 | ₩131,552 | -1.87% | 95.8만 |
|---|
| 2026.04.08 | ₩128,562 | ₩134,181 | ₩125,473 | ₩134,074 | +4.29% | 123.8만 |
|---|
| 2026.04.07 | ₩131,619 | ₩134,811 | ₩129,863 | ₩133,712 | +1.59% | 76.6만 |
|---|
| 2026.04.06 | ₩129,796 | ₩132,431 | ₩128,964 | ₩130,681 | +0.68% | 43.5만 |
|---|
| 2026.04.02 | ₩132,907 | ₩139,660 | ₩130,198 | ₩131,485 | -1.07% | 94.3만 |
|---|
| 2026.04.01 | ₩129,205 | ₩132,759 | ₩128,025 | ₩129,259 | +0.04% | 79.5만 |
|---|
| 2026.03.31 | ₩133,202 | ₩136,635 | ₩128,924 | ₩131,485 | -1.29% | 91.8만 |
|---|
| 2026.03.30 | ₩139,479 | ₩141,282 | ₩131,029 | ₩131,968 | -5.38% | 128.8만 |
|---|
| 2026.03.27 | ₩136,139 | ₩139,794 | ₩135,690 | ₩137,118 | +0.72% | 97.2만 |
|---|
| 2026.03.26 | ₩133,618 | ₩137,775 | ₩133,618 | ₩136,716 | +2.32% | 79.8만 |
|---|
| 2026.03.25 | ₩130,506 | ₩135,796 | ₩130,412 | ₩134,463 | +3.03% | 117.6만 |
|---|
| 2026.03.24 | ₩126,791 | ₩133,309 | ₩126,791 | ₩131,378 | +3.62% | 97.9만 |
|---|
| 2026.03.23 | ₩123,157 | ₩130,010 | ₩123,157 | ₩127,958 | +3.90% | 145.3만 |
|---|
| 2026.03.20 | ₩128,803 | ₩129,246 | ₩122,781 | ₩124,082 | -3.67% | 121.5만 |
|---|
| 2026.03.19 | ₩122,030 | ₩132,169 | ₩121,829 | ₩128,320 | +5.15% | 81.1만 |
|---|
| 2026.03.18 | ₩130,493 | ₩131,070 | ₩123,506 | ₩124,109 | -4.89% | 113.6만 |
|---|
| 2026.03.17 | ₩124,967 | ₩132,176 | ₩124,317 | ₩130,466 | +4.40% | 243만 |
|---|
| 2026.03.16 | ₩125,705 | ₩125,705 | ₩121,695 | ₩122,768 | -2.34% | 132.1만 |
|---|
| 2026.03.13 | ₩123,841 | ₩128,039 | ₩123,841 | ₩125,718 | +1.52% | 79.1만 |
|---|
| 2026.03.12 | ₩125,061 | ₩125,088 | ₩122,191 | ₩124,458 | -0.48% | 82.7만 |
|---|
| 2026.03.11 | ₩120,877 | ₩125,946 | ₩120,823 | ₩125,236 | +3.61% | 71.7만 |
|---|
| 2026.03.10 | ₩121,373 | ₩124,726 | ₩120,045 | ₩122,164 | +0.65% | 89.3만 |
|---|
| 2026.03.09 | ₩116,451 | ₩123,237 | ₩115,579 | ₩121,789 | +4.58% | 83.3만 |
|---|
| 2026.03.06 | ₩119,281 | ₩120,951 | ₩115,955 | ₩117,363 | -1.61% | 83.2만 |
|---|
| 2026.03.05 | ₩126,282 | ₩126,537 | ₩118,101 | ₩121,494 | -3.79% | 90.8만 |
|---|
| 2026.03.04 | ₩121,548 | ₩127,717 | ₩119,281 | ₩126,657 | +4.20% | 97.6만 |
|---|
| 2026.03.03 | ₩120,099 | ₩123,734 | ₩118,221 | ₩121,548 | +1.21% | 91.1만 |
|---|
| 2026.03.02 | ₩131,432 | ₩131,432 | ₩121,662 | ₩124,190 | -5.51% | 173.9만 |
|---|
| 2026.02.27 | ₩128,454 | ₩130,010 | ₩127,180 | ₩128,548 | +0.07% | 127.9만 |
|---|
| 2026.02.26 | ₩124,619 | ₩127,502 | ₩122,044 | ₩126,805 | +1.75% | 112.9만 |
|---|
| 2026.02.25 | ₩130,171 | ₩130,587 | ₩124,847 | ₩126,309 | -2.97% | 89.3만 |
|---|
| 2026.02.24 | ₩126,925 | ₩130,158 | ₩124,230 | ₩128,642 | +1.35% | 132.7만 |
|---|
| 2026.02.23 | ₩129,018 | ₩137,058 | ₩125,289 | ₩125,397 | -2.81% | 201.3만 |
|---|
| 2026.02.20 | ₩120,112 | ₩128,602 | ₩119,522 | ₩128,414 | +6.91% | 262.5만 |
|---|
| 2026.02.19 | ₩122,580 | ₩125,960 | ₩121,427 | ₩124,042 | +1.19% | 212.9만 |
|---|
| 2026.02.18 | ₩120,703 | ₩123,090 | ₩119,612 | ₩122,044 | +1.11% | 275.1만 |
|---|
| 2026.02.17 | ₩126,067 | ₩127,945 | ₩118,061 | ₩119,308 | -5.36% | 275.2만 |
|---|
| 2026.02.13 | ₩115,338 | ₩129,286 | ₩115,258 | ₩128,696 | +11.58% | 299.3만 |
|---|
| 2026.02.12 | ₩117,095 | ₩121,038 | ₩113,595 | ₩119,214 | +1.81% | 308.3만 |
|---|
| 2026.02.11 | ₩109,839 | ₩119,576 | ₩108,941 | ₩118,584 | +7.96% | 411.7만 |
|---|
| 2026.02.10 | ₩107,626 | ₩108,284 | ₩101,699 | ₩107,036 | -0.55% | 502.7만 |
|---|
| 2026.02.09 | ₩99,392 | ₩113,152 | ₩99,365 | ₩112,414 | +13.10% | 1580.5만 |
|---|
| 2026.02.06 | ₩78,148 | ₩84,271 | ₩77,800 | ₩83,701 | +7.10% | 155.4만 |
|---|
| 2026.02.05 | ₩80,831 | ₩81,873 | ₩77,491 | ₩78,068 | -3.42% | 102.8만 |
|---|
| 2026.02.04 | ₩79,489 | ₩83,459 | ₩79,241 | ₩83,298 | +4.79% | 128.8만 |
|---|
| 2026.02.03 | ₩78,296 | ₩80,388 | ₩76,861 | ₩78,712 | +0.53% | 100.2만 |
|---|
| 2026.02.02 | ₩74,970 | ₩78,631 | ₩74,715 | ₩77,692 | +3.63% | 76.5만 |
|---|
| 2026.01.30 | ₩76,968 | ₩78,618 | ₩75,922 | ₩77,424 | +0.59% | 136.3만 |
|---|
| 2026.01.29 | ₩78,443 | ₩81,072 | ₩77,518 | ₩78,846 | +0.51% | 146.2만 |
|---|
| 2026.01.28 | ₩79,302 | ₩79,731 | ₩75,030 | ₩76,284 | -3.81% | 104.4만 |
|---|
| 2026.01.27 | ₩78,537 | ₩79,851 | ₩77,209 | ₩78,175 | -0.46% | 93.9만 |
|---|
| 2026.01.26 | ₩74,085 | ₩78,524 | ₩74,085 | ₩77,612 | +4.76% | 183.5만 |
|---|
| 2026.01.23 | ₩73,816 | ₩75,211 | ₩72,542 | ₩72,770 | -1.42% | 138.6만 |
|---|
| 2026.01.22 | ₩73,521 | ₩73,950 | ₩72,220 | ₩72,878 | -0.88% | 94만 |
|---|
| 2026.01.21 | ₩73,763 | ₩76,177 | ₩71,885 | ₩73,615 | -0.20% | 125.1만 |
|---|
| 2026.01.20 | ₩71,724 | ₩73,092 | ₩71,416 | ₩72,904 | +1.65% | 97.9만 |
|---|
| 2026.01.16 | ₩73,964 | ₩74,219 | ₩72,368 | ₩72,408 | -2.10% | 72.5만 |
|---|
| 2026.01.15 | ₩72,006 | ₩73,535 | ₩71,375 | ₩73,387 | +1.92% | 69.3만 |
|---|
| 2026.01.14 | ₩72,422 | ₩73,830 | ₩71,966 | ₩73,347 | +1.28% | 178.1만 |
|---|
| 2026.01.13 | ₩71,885 | ₩73,427 | ₩71,637 | ₩72,100 | +0.30% | 68.2만 |
|---|
| 2026.01.12 | ₩70,973 | ₩71,872 | ₩69,739 | ₩70,705 | -0.38% | 77.2만 |
|---|
| 2026.01.09 | ₩71,925 | ₩72,743 | ₩69,793 | ₩70,638 | -1.79% | 84.7만 |
|---|
| 2026.01.08 | ₩68,398 | ₩72,046 | ₩68,398 | ₩71,483 | +4.51% | 79.1만 |
|---|
| 2026.01.07 | ₩71,013 | ₩71,764 | ₩67,419 | ₩68,894 | -2.98% | 110.5만 |
|---|
| 2026.01.06 | ₩70,571 | ₩73,083 | ₩69,954 | ₩71,134 | +0.80% | 101.3만 |
|---|
| 2026.01.05 | ₩72,676 | ₩72,898 | ₩66,903 | ₩69,887 | -3.84% | 118.1만 |
|---|
| 2026.01.02 | ₩67,728 | ₩70,236 | ₩66,655 | ₩69,940 | +3.27% | 71.6만 |
|---|
| 2025.12.31 | ₩68,304 | ₩68,760 | ₩67,392 | ₩67,593 | -1.04% | 63.8만 |
|---|
| 2025.12.30 | ₩67,258 | ₩68,586 | ₩66,829 | ₩67,915 | +0.98% | 120.7만 |
|---|
| 2025.12.29 | ₩66,588 | ₩67,238 | ₩66,172 | ₩66,668 | +0.12% | 65.7만 |
|---|
| 2025.12.26 | ₩66,614 | ₩67,205 | ₩65,904 | ₩66,400 | -0.32% | 56.7만 |
|---|
| 2025.12.24 | ₩66,279 | ₩66,950 | ₩65,716 | ₩66,722 | +0.67% | 29.2만 |
|---|
| 2025.12.23 | ₩67,205 | ₩67,386 | ₩65,924 | ₩66,507 | -1.04% | 60.9만 |
|---|
| 2025.12.22 | ₩67,285 | ₩68,854 | ₩66,735 | ₩66,896 | -0.58% | 80.5만 |
|---|
| 2025.12.19 | ₩65,930 | ₩66,655 | ₩65,045 | ₩66,400 | +0.71% | 172.1만 |
|---|
| 2025.12.18 | ₩66,561 | ₩67,137 | ₩64,951 | ₩65,756 | -1.21% | 133.8만 |
|---|
| 2025.12.17 | ₩67,486 | ₩67,956 | ₩64,489 | ₩66,561 | -1.37% | 236.4만 |
|---|
| 2025.12.16 | ₩70,812 | ₩71,154 | ₩66,065 | ₩67,111 | -5.23% | 193.6만 |
|---|
| 2025.12.15 | ₩72,851 | ₩73,320 | ₩71,255 | ₩72,301 | -0.75% | 113.6만 |
|---|
| 2025.12.12 | ₩78,631 | ₩78,940 | ₩72,321 | ₩72,596 | -7.68% | 140.7만 |
|---|
| 2025.12.11 | ₩76,619 | ₩78,940 | ₩76,311 | ₩77,920 | +1.70% | 87.3만 |
|---|
| 2025.12.10 | ₩78,819 | ₩79,154 | ₩75,640 | ₩77,303 | -1.92% | 147.6만 |
|---|
| 2025.12.09 | ₩79,422 | ₩80,589 | ₩78,779 | ₩79,087 | -0.42% | 66.6만 |
|---|
| 2025.12.08 | ₩79,315 | ₩81,944 | ₩78,738 | ₩79,422 | +0.14% | 80.9만 |
|---|
| 2025.12.05 | ₩80,468 | ₩82,748 | ₩80,200 | ₩80,375 | -0.12% | 109.9만 |
|---|
| 2025.12.04 | ₩80,468 | ₩81,286 | ₩78,919 | ₩79,932 | -0.67% | 111.7만 |
|---|
| 2025.12.03 | ₩77,344 | ₩82,091 | ₩76,552 | ₩81,032 | +4.77% | 153.5만 |
|---|
| 2025.12.02 | ₩77,437 | ₩77,444 | ₩74,970 | ₩76,324 | -1.44% | 74.2만 |
|---|
| 2025.12.01 | ₩75,412 | ₩77,417 | ₩75,104 | ₩77,236 | +2.42% | 87.9만 |
|---|
| 2025.11.28 | ₩75,801 | ₩76,981 | ₩74,527 | ₩75,654 | -0.19% | 44.2만 |
|---|
| 2025.11.26 | ₩74,433 | ₩75,939 | ₩74,380 | ₩75,023 | +0.79% | 56.1만 |
|---|
| 2025.11.25 | ₩73,749 | ₩75,305 | ₩71,469 | ₩75,117 | +1.85% | 127.3만 |
|---|
| 2025.11.24 | ₩72,408 | ₩74,339 | ₩71,577 | ₩73,642 | +1.70% | 92.2만 |
|---|
| 2025.11.21 | ₩71,094 | ₩73,065 | ₩69,069 | ₩72,636 | +2.17% | 102만 |
|---|
| 2025.11.20 | ₩75,144 | ₩76,525 | ₩71,422 | ₩71,939 | -4.27% | 102.7만 |
|---|
| 2025.11.19 | ₩73,964 | ₩75,868 | ₩73,441 | ₩74,460 | +0.67% | 57.6만 |
|---|
| 2025.11.18 | ₩73,763 | ₩76,820 | ₩73,427 | ₩76,056 | +3.11% | 64.5만 |
|---|
| 2025.11.17 | ₩76,713 | ₩78,068 | ₩74,916 | ₩75,292 | -1.85% | 84.1만 |
|---|
| 2025.11.14 | ₩74,661 | ₩77,592 | ₩74,071 | ₩76,485 | +2.44% | 74.5만 |
|---|
| 2025.11.13 | ₩75,721 | ₩76,780 | ₩74,805 | ₩75,855 | +0.18% | 83.3만 |
|---|
| 2025.11.12 | ₩77,317 | ₩78,336 | ₩75,453 | ₩75,613 | -2.20% | 69.5만 |
|---|
| 2025.11.11 | ₩75,372 | ₩78,926 | ₩75,265 | ₩78,054 | +3.56% | 99.7만 |
|---|
| 2025.11.10 | ₩74,205 | ₩75,707 | ₩73,025 | ₩75,090 | +1.19% | 97만 |
|---|
| 2025.11.07 | ₩72,462 | ₩73,025 | ₩70,544 | ₩72,971 | +0.70% | 50.4만 |
|---|
| 2025.11.06 | ₩71,255 | ₩73,226 | ₩70,571 | ₩72,529 | +1.79% | 116.2만 |
|---|
| 2025.11.05 | ₩73,401 | ₩73,722 | ₩71,161 | ₩71,255 | -2.92% | 91.5만 |
|---|
| 2025.11.04 | ₩73,830 | ₩75,345 | ₩72,703 | ₩73,401 | -0.58% | 101.6만 |
|---|
| 2025.11.03 | ₩75,225 | ₩77,384 | ₩74,018 | ₩76,432 | +1.60% | 92.5만 |
|---|
| 2025.10.31 | ₩77,746 | ₩77,746 | ₩73,944 | ₩75,265 | -3.19% | 130.9만 |
|---|
| 2025.10.30 | ₩77,786 | ₩78,308 | ₩74,366 | ₩77,384 | -0.52% | 169.4만 |
|---|
| 2025.10.29 | ₩76,445 | ₩77,114 | ₩74,219 | ₩75,721 | -0.95% | 155만 |
|---|
| 2025.10.28 | ₩75,171 | ₩76,177 | ₩74,246 | ₩75,774 | +0.80% | 72.9만 |
|---|
| 2025.10.27 | ₩76,445 | ₩78,028 | ₩75,540 | ₩75,949 | -0.65% | 145.3만 |
|---|
| 2025.10.24 | ₩75,506 | ₩77,974 | ₩73,924 | ₩76,016 | +0.67% | 225.5만 |
|---|
| 2025.10.23 | ₩68,519 | ₩76,344 | ₩68,519 | ₩75,520 | +10.22% | 315.2만 |
|---|
| 2025.10.22 | ₩65,381 | ₩67,352 | ₩64,790 | ₩66,400 | +1.56% | 114만 |
|---|
| 2025.10.21 | ₩65,716 | ₩66,467 | ₩64,643 | ₩64,884 | -1.27% | 56만 |
|---|
| 2025.10.20 | ₩64,898 | ₩66,386 | ₩64,562 | ₩65,662 | +1.18% | 76.7만 |
|---|
| 2025.10.17 | ₩64,375 | ₩65,220 | ₩63,530 | ₩64,817 | +0.69% | 67.8만 |
|---|
| 2025.10.16 | ₩67,540 | ₩67,835 | ₩63,892 | ₩64,576 | -4.39% | 118.2만 |
|---|
| 2025.10.15 | ₩64,804 | ₩67,433 | ₩64,804 | ₩67,218 | +3.73% | 115.8만 |
|---|
| 2025.10.14 | ₩64,938 | ₩66,105 | ₩64,328 | ₩64,495 | -0.68% | 121.4만 |
|---|
| 2025.10.13 | ₩64,375 | ₩66,366 | ₩63,369 | ₩66,306 | +3.00% | 96.7만 |
|---|
| 2025.10.10 | ₩66,749 | ₩66,789 | ₩62,631 | ₩62,698 | -6.07% | 129.1만 |
|---|