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 | ₩112,100 | ₩113,870 | ₩112,100 | ₩112,181 | +0.07% | 30.8만 |
| 2026.10.08 | ₩110,531 | ₩113,884 | ₩110,531 | ₩112,596 | +1.87% | 73.4만 |
| 2026.10.07 | ₩110,974 | ₩111,671 | ₩108,130 | ₩109,767 | -1.09% | 59.7만 |
| 2026.10.06 | ₩110,330 | ₩111,430 | ₩108,439 | ₩109,968 | -0.33% | 70만 |
| 2026.10.05 | ₩105,931 | ₩113,877 | ₩105,931 | ₩111,966 | +5.70% | 116.9만 |
| 2026.10.02 | ₩105,301 | ₩106,072 | ₩104,201 | ₩105,126 | -0.17% | 77.6만 |
| 2026.10.01 | ₩105,448 | ₩107,400 | ₩104,060 | ₩106,696 | +1.18% | 154.9만 |
| 2026.09.30 | ₩105,448 | ₩107,822 | ₩105,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,301 |
| -0.14% |
| 103.7만 |
| 2026.09.29 | ₩104,617 | ₩106,870 | ₩103,490 | ₩105,207 | +0.56% | 50.5만 |
|---|
| 2026.09.28 | ₩109,780 | ₩109,887 | ₩106,756 | ₩106,776 | -2.74% | 131.7만 |
|---|
| 2026.09.25 | ₩109,284 | ₩109,887 | ₩106,810 | ₩108,613 | -0.61% | 72.4만 |
|---|
| 2026.09.24 | ₩111,564 | ₩112,650 | ₩109,532 | ₩109,686 | -1.68% | 155.9만 |
|---|
| 2026.09.23 | ₩111,832 | ₩112,650 | ₩110,162 | ₩110,732 | -0.98% | 127.3만 |
|---|
| 2026.09.22 | ₩107,902 | ₩111,818 | ₩107,849 | ₩110,933 | +2.81% | 168.7만 |
|---|
| 2026.09.21 | ₩111,926 | ₩111,926 | ₩108,586 | ₩109,686 | -2.00% | 126.3만 |
|---|
| 2026.09.18 | ₩112,274 | ₩114,393 | ₩111,953 | ₩112,328 | +0.05% | 124.8만 |
|---|
| 2026.09.17 | ₩111,577 | ₩113,666 | ₩110,316 | ₩112,717 | +1.02% | 122.3만 |
|---|
| 2026.09.16 | ₩117,210 | ₩118,323 | ₩109,177 | ₩110,665 | -5.58% | 124.9만 |
|---|
| 2026.09.15 | ₩109,834 | ₩118,349 | ₩108,989 | ₩118,323 | +7.73% | 209.5만 |
|---|
| 2026.09.14 | ₩112,824 | ₩113,495 | ₩108,345 | ₩108,989 | -3.40% | 120.1만 |
|---|
| 2026.09.11 | ₩114,501 | ₩115,728 | ₩111,483 | ₩112,288 | -1.93% | 150.1만 |
|---|
| 2026.09.10 | ₩115,801 | ₩116,740 | ₩112,811 | ₩114,943 | -0.74% | 175.2만 |
|---|
| 2026.09.09 | ₩116,673 | ₩117,987 | ₩113,495 | ₩113,937 | -2.34% | 182.4만 |
|---|
| 2026.09.08 | ₩117,491 | ₩119,791 | ₩114,393 | ₩114,675 | -2.40% | 136.2만 |
|---|
| 2026.09.04 | ₩118,001 | ₩118,819 | ₩114,085 | ₩116,324 | -1.42% | 135.3만 |
|---|
| 2026.09.03 | ₩124,049 | ₩124,760 | ₩120,281 | ₩120,348 | -2.98% | 86.7만 |
|---|
| 2026.09.02 | ₩116,807 | ₩124,934 | ₩115,372 | ₩124,076 | +6.22% | 149.3만 |
|---|
| 2026.09.01 | ₩117,545 | ₩119,476 | ₩115,573 | ₩118,068 | +0.44% | 109.7만 |
|---|
| 2026.08.31 | ₩118,577 | ₩119,315 | ₩114,661 | ₩115,828 | -2.32% | 85.8만 |
|---|
| 2026.08.28 | ₩115,319 | ₩116,673 | ₩113,575 | ₩115,721 | +0.35% | 65만 |
|---|
| 2026.08.27 | ₩112,234 | ₩116,351 | ₩111,604 | ₩114,581 | +2.09% | 73.6만 |
|---|
| 2026.08.26 | ₩113,079 | ₩114,071 | ₩111,550 | ₩112,113 | -0.85% | 47.2만 |
|---|
| 2026.08.25 | ₩113,307 | ₩116,016 | ₩112,771 | ₩114,957 | +1.46% | 41.8만 |
|---|
| 2026.08.24 | ₩116,633 | ₩116,633 | ₩112,596 | ₩115,077 | -1.33% | 41만 |
|---|
| 2026.08.21 | ₩120,669 | ₩122,332 | ₩117,625 | ₩117,692 | -2.47% | 111.4만 |
|---|
| 2026.08.20 | ₩118,256 | ₩120,495 | ₩118,068 | ₩119,355 | +0.93% | 139.5만 |
|---|
| 2026.08.19 | ₩116,593 | ₩118,430 | ₩115,902 | ₩116,566 | -0.02% | 97.9만 |
|---|
| 2026.08.18 | ₩118,041 | ₩119,248 | ₩115,547 | ₩115,828 | -1.87% | 116.5만 |
|---|
| 2026.08.17 | ₩115,587 | ₩117,035 | ₩114,273 | ₩116,780 | +1.03% | 91.7만 |
|---|
| 2026.08.14 | ₩115,976 | ₩119,677 | ₩114,688 | ₩114,822 | -0.99% | 174.4만 |
|---|
| 2026.08.13 | ₩112,073 | ₩115,600 | ₩111,309 | ₩114,165 | +1.87% | 192.6만 |
|---|
| 2026.08.12 | ₩114,661 | ₩116,016 | ₩113,200 | ₩114,273 | -0.34% | 132.3만 |
|---|
| 2026.08.11 | ₩114,729 | ₩118,296 | ₩114,018 | ₩116,405 | +1.46% | 136.6만 |
|---|
| 2026.08.10 | ₩107,286 | ₩115,640 | ₩107,286 | ₩114,729 | +6.94% | 185.3만 |
|---|
| 2026.08.07 | ₩103,262 | ₩108,747 | ₩103,075 | ₩105,649 | +2.31% | 61.3만 |
|---|
| 2026.08.06 | ₩109,874 | ₩109,968 | ₩103,383 | ₩103,544 | -5.76% | 113.1만 |
|---|
| 2026.08.05 | ₩106,320 | ₩106,320 | ₩102,055 | ₩103,222 | -2.91% | 66.9만 |
|---|
| 2026.08.04 | ₩101,009 | ₩105,703 | ₩101,009 | ₩104,791 | +3.74% | 81만 |
|---|
| 2026.08.03 | ₩104,335 | ₩105,261 | ₩102,002 | ₩103,021 | -1.26% | 62.3만 |
|---|
| 2026.07.31 | ₩102,310 | ₩106,696 | ₩101,385 | ₩106,199 | +3.80% | 179.4만 |
|---|
| 2026.07.30 | ₩100,580 | ₩101,579 | ₩98,361 | ₩101,358 | +0.77% | 161.3만 |
|---|
| 2026.07.29 | ₩101,921 | ₩102,337 | ₩97,616 | ₩99,481 | -2.39% | 91만 |
|---|
| 2026.07.28 | ₩103,651 | ₩103,799 | ₩99,749 | ₩99,856 | -3.66% | 102.2만 |
|---|
| 2026.07.27 | ₩104,872 | ₩107,755 | ₩103,584 | ₩105,234 | +0.35% | 83.9만 |
|---|
| 2026.07.24 | ₩106,253 | ₩107,996 | ₩105,877 | ₩106,655 | +0.38% | 105만 |
|---|
| 2026.07.23 | ₩107,058 | ₩108,117 | ₩105,931 | ₩106,146 | -0.85% | 83.6만 |
|---|
| 2026.07.22 | ₩106,709 | ₩107,353 | ₩105,047 | ₩105,663 | -0.98% | 78.4만 |
|---|
| 2026.07.21 | ₩100,419 | ₩104,939 | ₩99,755 | ₩104,711 | +4.27% | 128.5만 |
|---|
| 2026.07.20 | ₩101,385 | ₩104,469 | ₩100,325 | ₩100,419 | -0.95% | 65만 |
|---|
| 2026.07.17 | ₩101,398 | ₩103,222 | ₩101,103 | ₩102,645 | +1.23% | 48.5만 |
|---|
| 2026.07.16 | ₩103,249 | ₩103,705 | ₩102,029 | ₩102,404 | -0.82% | 46.1만 |
|---|
| 2026.07.15 | ₩106,307 | ₩106,856 | ₩101,640 | ₩103,182 | -2.94% | 70.3만 |
|---|
| 2026.07.14 | ₩108,265 | ₩109,391 | ₩104,577 | ₩105,261 | -2.77% | 91.7만 |
|---|
| 2026.07.13 | ₩105,945 | ₩108,385 | ₩103,779 | ₩106,709 | +0.72% | 100.6만 |
|---|
| 2026.07.10 | ₩101,921 | ₩104,603 | ₩101,921 | ₩104,027 | +2.07% | 41.4만 |
|---|
| 2026.07.09 | ₩103,008 | ₩103,316 | ₩100,895 | ₩102,364 | -0.62% | 58.5만 |
|---|
| 2026.07.08 | ₩101,398 | ₩105,529 | ₩101,398 | ₩104,188 | +2.75% | 79.3만 |
|---|
| 2026.07.07 | ₩99,065 | ₩102,053 | ₩98,334 | ₩100,030 | +0.97% | 100.3만 |
|---|
| 2026.07.06 | ₩96,021 | ₩102,592 | ₩96,021 | ₩98,609 | +2.70% | 111만 |
|---|
| 2026.07.02 | ₩98,032 | ₩102,176 | ₩98,032 | ₩101,050 | +3.08% | 90만 |
|---|
| 2026.07.01 | ₩97,107 | ₩100,017 | ₩95,846 | ₩97,174 | +0.07% | 157.4만 |
|---|
| 2026.06.30 | ₩100,124 | ₩103,055 | ₩97,201 | ₩97,362 | -2.76% | 151.3만 |
|---|
| 2026.06.29 | ₩102,270 | ₩103,685 | ₩99,896 | ₩99,950 | -2.27% | 107.5만 |
|---|
| 2026.06.26 | ₩102,471 | ₩103,806 | ₩100,500 | ₩102,404 | -0.07% | 131만 |
|---|
| 2026.06.25 | ₩101,237 | ₩103,920 | ₩99,937 | ₩103,705 | +2.44% | 75.3만 |
|---|
| 2026.06.24 | ₩102,337 | ₩103,061 | ₩100,272 | ₩101,278 | -1.04% | 114.5만 |
|---|
| 2026.06.23 | ₩106,173 | ₩107,654 | ₩104,925 | ₩105,328 | -0.80% | 74.5만 |
|---|
| 2026.06.22 | ₩105,998 | ₩107,540 | ₩104,228 | ₩107,178 | +1.11% | 98.1만 |
|---|
| 2026.06.18 | ₩109,606 | ₩110,437 | ₩102,444 | ₩105,354 | -3.88% | 162만 |
|---|
| 2026.06.17 | ₩110,491 | ₩112,382 | ₩109,268 | ₩111,376 | +0.80% | 111.6만 |
|---|
| 2026.06.16 | ₩114,420 | ₩115,654 | ₩110,665 | ₩110,826 | -3.14% | 126.1만 |
|---|
| 2026.06.15 | ₩116,888 | ₩118,752 | ₩115,379 | ₩116,231 | -0.56% | 107.1만 |
|---|
| 2026.06.12 | ₩120,401 | ₩121,970 | ₩119,952 | ₩120,629 | +0.19% | 50.8만 |
|---|
| 2026.06.11 | ₩121,434 | ₩122,225 | ₩118,135 | ₩120,401 | -0.85% | 77.7만 |
|---|
| 2026.06.10 | ₩119,154 | ₩122,011 | ₩117,947 | ₩119,328 | +0.15% | 60.2만 |
|---|
| 2026.06.09 | ₩122,708 | ₩123,969 | ₩115,976 | ₩117,330 | -4.38% | 97.1만 |
|---|
| 2026.06.08 | ₩120,804 | ₩124,156 | ₩120,804 | ₩122,560 | +1.45% | 47.5만 |
|---|
| 2026.06.05 | ₩123,164 | ₩124,103 | ₩117,759 | ₩118,738 | -3.59% | 81.3만 |
|---|
| 2026.06.04 | ₩121,903 | ₩125,216 | ₩121,407 | ₩124,599 | +2.21% | 91.1만 |
|---|
| 2026.06.03 | ₩124,626 | ₩126,543 | ₩120,750 | ₩123,459 | -0.94% | 89만 |
|---|
| 2026.06.02 | ₩126,731 | ₩128,233 | ₩124,357 | ₩124,357 | -1.87% | 116.3만 |
|---|
| 2026.06.01 | ₩125,618 | ₩127,509 | ₩124,331 | ₩125,363 | -0.20% | 74.7만 |
|---|
| 2026.05.29 | ₩122,869 | ₩125,216 | ₩122,735 | ₩124,223 | +1.10% | 87.1만 |
|---|
| 2026.05.28 | ₩124,049 | ₩124,746 | ₩122,373 | ₩124,237 | +0.15% | 58.4만 |
|---|
| 2026.05.27 | ₩124,746 | ₩125,558 | ₩122,574 | ₩123,325 | -1.14% | 96.5만 |
|---|
| 2026.05.26 | ₩132,283 | ₩133,745 | ₩128,354 | ₩129,185 | -2.34% | 105.2만 |
|---|
| 2026.05.22 | ₩136,293 | ₩136,896 | ₩132,833 | ₩135,676 | -0.45% | 80.6만 |
|---|
| 2026.05.21 | ₩148,041 | ₩149,140 | ₩135,743 | ₩136,092 | -8.07% | 81.6만 |
|---|
| 2026.05.20 | ₩149,140 | ₩152,721 | ₩144,601 | ₩146,968 | -1.46% | 76.3만 |
|---|
| 2026.05.19 | ₩152,037 | ₩152,748 | ₩147,028 | ₩148,926 | -2.05% | 95.8만 |
|---|
| 2026.05.18 | ₩140,866 | ₩153,043 | ₩138,787 | ₩152,104 | +7.98% | 114.9만 |
|---|
| 2026.05.15 | ₩135,985 | ₩141,510 | ₩135,247 | ₩141,389 | +3.97% | 147.4만 |
|---|
| 2026.05.14 | ₩132,659 | ₩138,647 | ₩132,625 | ₩138,492 | +4.40% | 75.4만 |
|---|
| 2026.05.13 | ₩132,069 | ₩133,490 | ₩129,722 | ₩132,699 | +0.48% | 88만 |
|---|
| 2026.05.12 | ₩131,143 | ₩132,196 | ₩128,273 | ₩130,352 | -0.60% | 71.5만 |
|---|
| 2026.05.11 | ₩129,413 | ₩132,672 | ₩127,831 | ₩130,513 | +0.85% | 62.2만 |
|---|
| 2026.05.08 | ₩123,673 | ₩129,775 | ₩123,191 | ₩127,428 | +3.04% | 78.3만 |
|---|
| 2026.05.07 | ₩123,794 | ₩124,344 | ₩119,932 | ₩123,083 | -0.57% | 59.4만 |
|---|
| 2026.05.06 | ₩120,066 | ₩127,703 | ₩119,664 | ₩124,451 | +3.65% | 95.6만 |
|---|
| 2026.05.05 | ₩126,905 | ₩133,436 | ₩123,598 | ₩124,465 | -1.92% | 165만 |
|---|
| 2026.05.04 | ₩135,153 | ₩139,056 | ₩134,831 | ₩137,486 | +1.73% | 59.3만 |
|---|
| 2026.05.01 | ₩135,864 | ₩138,077 | ₩132,390 | ₩137,098 | +0.91% | 60.8만 |
|---|
| 2026.04.30 | ₩137,245 | ₩139,887 | ₩135,529 | ₩136,762 | -0.35% | 123.8만 |
|---|
| 2026.04.29 | ₩139,471 | ₩140,303 | ₩135,381 | ₩139,444 | -0.02% | 124만 |
|---|
| 2026.04.28 | ₩132,095 | ₩137,191 | ₩129,789 | ₩136,749 | +3.52% | 188.2만 |
|---|
| 2026.04.27 | ₩124,947 | ₩131,760 | ₩124,947 | ₩130,553 | +4.49% | 120.4만 |
|---|
| 2026.04.24 | ₩122,239 | ₩123,043 | ₩119,878 | ₩122,292 | +0.04% | 77.5만 |
|---|
| 2026.04.23 | ₩120,374 | ₩123,834 | ₩119,717 | ₩121,139 | +0.64% | 65.3만 |
|---|
| 2026.04.22 | ₩122,842 | ₩123,231 | ₩119,409 | ₩121,313 | -1.24% | 42.5만 |
|---|
| 2026.04.21 | ₩118,349 | ₩121,219 | ₩118,296 | ₩121,058 | +2.29% | 58.7만 |
|---|
| 2026.04.20 | ₩119,556 | ₩120,254 | ₩116,512 | ₩117,706 | -1.55% | 122.2만 |
|---|
| 2026.04.17 | ₩122,775 | ₩122,775 | ₩117,049 | ₩118,765 | -3.27% | 136.4만 |
|---|
| 2026.04.16 | ₩123,673 | ₩128,139 | ₩123,673 | ₩126,785 | +2.52% | 91.8만 |
|---|
| 2026.04.15 | ₩123,137 | ₩125,631 | ₩122,225 | ₩122,936 | -0.16% | 99.5만 |
|---|
| 2026.04.14 | ₩132,189 | ₩132,350 | ₩122,896 | ₩123,392 | -6.66% | 124.8만 |
|---|
| 2026.04.13 | ₩131,653 | ₩135,247 | ₩131,653 | ₩132,860 | +0.92% | 68.2만 |
|---|
| 2026.04.10 | ₩130,593 | ₩132,176 | ₩129,795 | ₩130,875 | +0.22% | 77만 |
|---|
| 2026.04.09 | ₩134,053 | ₩136,930 | ₩130,922 | ₩131,546 | -1.87% | 95.8만 |
|---|
| 2026.04.08 | ₩128,555 | ₩134,174 | ₩125,466 | ₩134,067 | +4.29% | 123.8만 |
|---|
| 2026.04.07 | ₩131,613 | ₩134,804 | ₩129,856 | ₩133,705 | +1.59% | 76.6만 |
|---|
| 2026.04.06 | ₩129,789 | ₩132,424 | ₩128,957 | ₩130,674 | +0.68% | 43.5만 |
|---|
| 2026.04.02 | ₩132,900 | ₩139,652 | ₩130,191 | ₩131,479 | -1.07% | 94.3만 |
|---|
| 2026.04.01 | ₩129,199 | ₩132,753 | ₩128,019 | ₩129,252 | +0.04% | 79.5만 |
|---|
| 2026.03.31 | ₩133,195 | ₩136,628 | ₩128,917 | ₩131,479 | -1.29% | 91.8만 |
|---|
| 2026.03.30 | ₩139,471 | ₩141,275 | ₩131,023 | ₩131,961 | -5.38% | 128.8만 |
|---|
| 2026.03.27 | ₩136,132 | ₩139,786 | ₩135,683 | ₩137,111 | +0.72% | 97.2만 |
|---|
| 2026.03.26 | ₩133,611 | ₩137,768 | ₩133,611 | ₩136,709 | +2.32% | 79.8만 |
|---|
| 2026.03.25 | ₩130,500 | ₩135,789 | ₩130,406 | ₩134,456 | +3.03% | 117.6만 |
|---|
| 2026.03.24 | ₩126,785 | ₩133,302 | ₩126,785 | ₩131,371 | +3.62% | 97.9만 |
|---|
| 2026.03.23 | ₩123,150 | ₩130,003 | ₩123,150 | ₩127,951 | +3.90% | 145.3만 |
|---|
| 2026.03.20 | ₩128,796 | ₩129,239 | ₩122,775 | ₩124,076 | -3.67% | 121.5만 |
|---|
| 2026.03.19 | ₩122,024 | ₩132,162 | ₩121,823 | ₩128,314 | +5.15% | 81.1만 |
|---|
| 2026.03.18 | ₩130,486 | ₩131,063 | ₩123,499 | ₩124,103 | -4.89% | 113.6만 |
|---|
| 2026.03.17 | ₩124,961 | ₩132,169 | ₩124,310 | ₩130,459 | +4.40% | 243만 |
|---|
| 2026.03.16 | ₩125,698 | ₩125,698 | ₩121,689 | ₩122,762 | -2.34% | 132.1만 |
|---|
| 2026.03.13 | ₩123,834 | ₩128,032 | ₩123,834 | ₩125,712 | +1.52% | 79.1만 |
|---|
| 2026.03.12 | ₩125,055 | ₩125,082 | ₩122,185 | ₩124,451 | -0.48% | 82.7만 |
|---|
| 2026.03.11 | ₩120,871 | ₩125,940 | ₩120,817 | ₩125,229 | +3.61% | 71.7만 |
|---|
| 2026.03.10 | ₩121,367 | ₩124,720 | ₩120,039 | ₩122,158 | +0.65% | 89.3만 |
|---|
| 2026.03.09 | ₩116,445 | ₩123,231 | ₩115,573 | ₩121,783 | +4.58% | 83.3만 |
|---|
| 2026.03.06 | ₩119,275 | ₩120,944 | ₩115,949 | ₩117,357 | -1.61% | 83.2만 |
|---|
| 2026.03.05 | ₩126,275 | ₩126,530 | ₩118,095 | ₩121,488 | -3.79% | 90.8만 |
|---|
| 2026.03.04 | ₩121,541 | ₩127,710 | ₩119,275 | ₩126,651 | +4.20% | 97.6만 |
|---|
| 2026.03.03 | ₩120,093 | ₩123,727 | ₩118,215 | ₩121,541 | +1.21% | 91.1만 |
|---|
| 2026.03.02 | ₩131,425 | ₩131,425 | ₩121,655 | ₩124,183 | -5.51% | 173.9만 |
|---|
| 2026.02.27 | ₩128,448 | ₩130,003 | ₩127,174 | ₩128,542 | +0.07% | 127.9만 |
|---|
| 2026.02.26 | ₩124,612 | ₩127,496 | ₩122,037 | ₩126,798 | +1.75% | 112.9만 |
|---|
| 2026.02.25 | ₩130,164 | ₩130,580 | ₩124,840 | ₩126,302 | -2.97% | 89.3만 |
|---|
| 2026.02.24 | ₩126,919 | ₩130,151 | ₩124,223 | ₩128,635 | +1.35% | 132.7만 |
|---|
| 2026.02.23 | ₩129,011 | ₩137,051 | ₩125,283 | ₩125,390 | -2.81% | 201.3만 |
|---|
| 2026.02.20 | ₩120,106 | ₩128,595 | ₩119,516 | ₩128,407 | +6.91% | 262.5만 |
|---|
| 2026.02.19 | ₩122,574 | ₩125,953 | ₩121,420 | ₩124,036 | +1.19% | 212.9만 |
|---|
| 2026.02.18 | ₩120,696 | ₩123,083 | ₩119,606 | ₩122,037 | +1.11% | 275.1만 |
|---|
| 2026.02.17 | ₩126,061 | ₩127,938 | ₩118,054 | ₩119,302 | -5.36% | 275.2만 |
|---|
| 2026.02.13 | ₩115,332 | ₩129,279 | ₩115,252 | ₩128,689 | +11.58% | 299.3만 |
|---|
| 2026.02.12 | ₩117,089 | ₩121,032 | ₩113,589 | ₩119,208 | +1.81% | 308.3만 |
|---|
| 2026.02.11 | ₩109,834 | ₩119,570 | ₩108,935 | ₩118,577 | +7.96% | 411.7만 |
|---|
| 2026.02.10 | ₩107,621 | ₩108,278 | ₩101,693 | ₩107,031 | -0.55% | 502.7만 |
|---|
| 2026.02.09 | ₩99,387 | ₩113,146 | ₩99,360 | ₩112,408 | +13.10% | 1580.5만 |
|---|
| 2026.02.06 | ₩78,144 | ₩84,266 | ₩77,795 | ₩83,696 | +7.10% | 155.4만 |
|---|
| 2026.02.05 | ₩80,826 | ₩81,868 | ₩77,487 | ₩78,064 | -3.42% | 102.8만 |
|---|
| 2026.02.04 | ₩79,485 | ₩83,455 | ₩79,237 | ₩83,294 | +4.79% | 128.8만 |
|---|
| 2026.02.03 | ₩78,292 | ₩80,384 | ₩76,857 | ₩78,707 | +0.53% | 100.2만 |
|---|
| 2026.02.02 | ₩74,966 | ₩78,627 | ₩74,711 | ₩77,688 | +3.63% | 76.5만 |
|---|
| 2026.01.30 | ₩76,964 | ₩78,614 | ₩75,918 | ₩77,420 | +0.59% | 136.3만 |
|---|
| 2026.01.29 | ₩78,439 | ₩81,068 | ₩77,514 | ₩78,842 | +0.51% | 146.2만 |
|---|
| 2026.01.28 | ₩79,297 | ₩79,727 | ₩75,026 | ₩76,280 | -3.81% | 104.4만 |
|---|
| 2026.01.27 | ₩78,533 | ₩79,847 | ₩77,205 | ₩78,171 | -0.46% | 93.9만 |
|---|
| 2026.01.26 | ₩74,081 | ₩78,520 | ₩74,081 | ₩77,608 | +4.76% | 183.5만 |
|---|
| 2026.01.23 | ₩73,812 | ₩75,207 | ₩72,538 | ₩72,766 | -1.42% | 138.6만 |
|---|
| 2026.01.22 | ₩73,517 | ₩73,947 | ₩72,217 | ₩72,874 | -0.88% | 94만 |
|---|
| 2026.01.21 | ₩73,759 | ₩76,173 | ₩71,881 | ₩73,611 | -0.20% | 125.1만 |
|---|
| 2026.01.20 | ₩71,720 | ₩73,088 | ₩71,412 | ₩72,901 | +1.65% | 97.9만 |
|---|
| 2026.01.16 | ₩73,960 | ₩74,215 | ₩72,364 | ₩72,404 | -2.10% | 72.5만 |
|---|
| 2026.01.15 | ₩72,002 | ₩73,531 | ₩71,372 | ₩73,383 | +1.92% | 69.3만 |
|---|
| 2026.01.14 | ₩72,418 | ₩73,826 | ₩71,962 | ₩73,343 | +1.28% | 178.1만 |
|---|
| 2026.01.13 | ₩71,881 | ₩73,424 | ₩71,633 | ₩72,096 | +0.30% | 68.2만 |
|---|
| 2026.01.12 | ₩70,969 | ₩71,868 | ₩69,736 | ₩70,701 | -0.38% | 77.2만 |
|---|
| 2026.01.09 | ₩71,922 | ₩72,740 | ₩69,789 | ₩70,634 | -1.79% | 84.7만 |
|---|
| 2026.01.08 | ₩68,395 | ₩72,042 | ₩68,395 | ₩71,479 | +4.51% | 79.1만 |
|---|
| 2026.01.07 | ₩71,010 | ₩71,761 | ₩67,416 | ₩68,891 | -2.98% | 110.5만 |
|---|
| 2026.01.06 | ₩70,567 | ₩73,079 | ₩69,950 | ₩71,130 | +0.80% | 101.3만 |
|---|
| 2026.01.05 | ₩72,673 | ₩72,894 | ₩66,899 | ₩69,883 | -3.84% | 118.1만 |
|---|
| 2026.01.02 | ₩67,724 | ₩70,232 | ₩66,651 | ₩69,937 | +3.27% | 71.6만 |
|---|
| 2025.12.31 | ₩68,301 | ₩68,757 | ₩67,389 | ₩67,590 | -1.04% | 63.8만 |
|---|
| 2025.12.30 | ₩67,255 | ₩68,582 | ₩66,826 | ₩67,912 | +0.98% | 120.7만 |
|---|
| 2025.12.29 | ₩66,584 | ₩67,235 | ₩66,168 | ₩66,665 | +0.12% | 65.7만 |
|---|
| 2025.12.26 | ₩66,611 | ₩67,201 | ₩65,900 | ₩66,396 | -0.32% | 56.7만 |
|---|
| 2025.12.24 | ₩66,276 | ₩66,946 | ₩65,712 | ₩66,718 | +0.67% | 29.2만 |
|---|
| 2025.12.23 | ₩67,201 | ₩67,382 | ₩65,920 | ₩66,504 | -1.04% | 60.9만 |
|---|
| 2025.12.22 | ₩67,281 | ₩68,851 | ₩66,732 | ₩66,893 | -0.58% | 80.5만 |
|---|
| 2025.12.19 | ₩65,927 | ₩66,651 | ₩65,042 | ₩66,396 | +0.71% | 172.1만 |
|---|
| 2025.12.18 | ₩66,557 | ₩67,134 | ₩64,948 | ₩65,753 | -1.21% | 133.8만 |
|---|
| 2025.12.17 | ₩67,483 | ₩67,952 | ₩64,485 | ₩66,557 | -1.37% | 236.4만 |
|---|
| 2025.12.16 | ₩70,808 | ₩71,150 | ₩66,061 | ₩67,107 | -5.23% | 193.6만 |
|---|
| 2025.12.15 | ₩72,847 | ₩73,316 | ₩71,251 | ₩72,297 | -0.75% | 113.6만 |
|---|
| 2025.12.12 | ₩78,627 | ₩78,935 | ₩72,317 | ₩72,592 | -7.68% | 140.7만 |
|---|
| 2025.12.11 | ₩76,615 | ₩78,935 | ₩76,307 | ₩77,916 | +1.70% | 87.3만 |
|---|
| 2025.12.10 | ₩78,815 | ₩79,150 | ₩75,636 | ₩77,299 | -1.92% | 147.6만 |
|---|
| 2025.12.09 | ₩79,418 | ₩80,585 | ₩78,774 | ₩79,083 | -0.42% | 66.6만 |
|---|
| 2025.12.08 | ₩79,311 | ₩81,939 | ₩78,734 | ₩79,418 | +0.14% | 80.9만 |
|---|
| 2025.12.05 | ₩80,464 | ₩82,744 | ₩80,196 | ₩80,370 | -0.12% | 109.9만 |
|---|
| 2025.12.04 | ₩80,464 | ₩81,282 | ₩78,915 | ₩79,928 | -0.67% | 111.7만 |
|---|
| 2025.12.03 | ₩77,340 | ₩82,087 | ₩76,548 | ₩81,027 | +4.77% | 153.5만 |
|---|
| 2025.12.02 | ₩77,433 | ₩77,440 | ₩74,966 | ₩76,320 | -1.44% | 74.2만 |
|---|
| 2025.12.01 | ₩75,408 | ₩77,413 | ₩75,100 | ₩77,232 | +2.42% | 87.9만 |
|---|
| 2025.11.28 | ₩75,797 | ₩76,977 | ₩74,523 | ₩75,650 | -0.19% | 44.2만 |
|---|
| 2025.11.26 | ₩74,429 | ₩75,935 | ₩74,376 | ₩75,019 | +0.79% | 56.1만 |
|---|
| 2025.11.25 | ₩73,745 | ₩75,301 | ₩71,466 | ₩75,113 | +1.85% | 127.3만 |
|---|
| 2025.11.24 | ₩72,404 | ₩74,336 | ₩71,573 | ₩73,638 | +1.70% | 92.2만 |
|---|
| 2025.11.21 | ₩71,090 | ₩73,061 | ₩69,065 | ₩72,632 | +2.17% | 102만 |
|---|
| 2025.11.20 | ₩75,140 | ₩76,521 | ₩71,419 | ₩71,935 | -4.27% | 102.7만 |
|---|
| 2025.11.19 | ₩73,960 | ₩75,864 | ₩73,437 | ₩74,456 | +0.67% | 57.6만 |
|---|
| 2025.11.18 | ₩73,759 | ₩76,816 | ₩73,424 | ₩76,052 | +3.11% | 64.5만 |
|---|
| 2025.11.17 | ₩76,709 | ₩78,064 | ₩74,912 | ₩75,288 | -1.85% | 84.1만 |
|---|
| 2025.11.14 | ₩74,657 | ₩77,588 | ₩74,067 | ₩76,481 | +2.44% | 74.5만 |
|---|
| 2025.11.13 | ₩75,717 | ₩76,776 | ₩74,801 | ₩75,851 | +0.18% | 83.3만 |
|---|
| 2025.11.12 | ₩77,313 | ₩78,332 | ₩75,449 | ₩75,610 | -2.20% | 69.5만 |
|---|
| 2025.11.11 | ₩75,368 | ₩78,922 | ₩75,261 | ₩78,050 | +3.56% | 99.7만 |
|---|
| 2025.11.10 | ₩74,201 | ₩75,703 | ₩73,021 | ₩75,087 | +1.19% | 97만 |
|---|
| 2025.11.07 | ₩72,458 | ₩73,021 | ₩70,540 | ₩72,968 | +0.70% | 50.4만 |
|---|
| 2025.11.06 | ₩71,251 | ₩73,222 | ₩70,567 | ₩72,525 | +1.79% | 116.2만 |
|---|
| 2025.11.05 | ₩73,397 | ₩73,719 | ₩71,157 | ₩71,251 | -2.92% | 91.5만 |
|---|
| 2025.11.04 | ₩73,826 | ₩75,341 | ₩72,699 | ₩73,397 | -0.58% | 101.6만 |
|---|
| 2025.11.03 | ₩75,221 | ₩77,380 | ₩74,014 | ₩76,428 | +1.60% | 92.5만 |
|---|
| 2025.10.31 | ₩77,742 | ₩77,742 | ₩73,940 | ₩75,261 | -3.19% | 130.9만 |
|---|
| 2025.10.30 | ₩77,782 | ₩78,304 | ₩74,362 | ₩77,380 | -0.52% | 169.4만 |
|---|
| 2025.10.29 | ₩76,441 | ₩77,110 | ₩74,215 | ₩75,717 | -0.95% | 155만 |
|---|
| 2025.10.28 | ₩75,167 | ₩76,173 | ₩74,242 | ₩75,770 | +0.80% | 72.9만 |
|---|
| 2025.10.27 | ₩76,441 | ₩78,023 | ₩75,536 | ₩75,945 | -0.65% | 145.3만 |
|---|
| 2025.10.24 | ₩75,502 | ₩77,970 | ₩73,920 | ₩76,012 | +0.67% | 225.5만 |
|---|
| 2025.10.23 | ₩68,515 | ₩76,340 | ₩68,515 | ₩75,516 | +10.22% | 315.2만 |
|---|
| 2025.10.22 | ₩65,377 | ₩67,349 | ₩64,787 | ₩66,396 | +1.56% | 114만 |
|---|
| 2025.10.21 | ₩65,712 | ₩66,463 | ₩64,640 | ₩64,881 | -1.27% | 56만 |
|---|
| 2025.10.20 | ₩64,894 | ₩66,383 | ₩64,559 | ₩65,659 | +1.18% | 76.7만 |
|---|
| 2025.10.17 | ₩64,371 | ₩65,216 | ₩63,526 | ₩64,814 | +0.69% | 67.8만 |
|---|
| 2025.10.16 | ₩67,536 | ₩67,831 | ₩63,889 | ₩64,573 | -4.39% | 118.2만 |
|---|
| 2025.10.15 | ₩64,801 | ₩67,429 | ₩64,801 | ₩67,214 | +3.73% | 115.8만 |
|---|
| 2025.10.14 | ₩64,935 | ₩66,101 | ₩64,324 | ₩64,492 | -0.68% | 121.4만 |
|---|
| 2025.10.13 | ₩64,371 | ₩66,363 | ₩63,366 | ₩66,302 | +3.00% | 96.7만 |
|---|
| 2025.10.10 | ₩66,745 | ₩66,785 | ₩62,628 | ₩62,695 | -6.07% | 129.1만 |
|---|