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 | ₩111,948 | ₩113,716 | ₩111,948 | ₩112,028 | +0.07% | 30.8만 |
| 2026.10.08 | ₩110,381 | ₩113,729 | ₩110,381 | ₩112,443 | +1.87% | 73.4만 |
| 2026.10.07 | ₩110,823 | ₩111,519 | ₩107,984 | ₩109,618 | -1.09% | 59.7만 |
| 2026.10.06 | ₩110,180 | ₩111,278 | ₩108,292 | ₩109,819 | -0.33% | 70만 |
| 2026.10.05 | ₩105,787 | ₩113,722 | ₩105,787 | ₩111,814 | +5.70% | 116.9만 |
| 2026.10.02 | ₩105,158 | ₩105,928 | ₩104,060 | ₩104,984 | -0.17% | 77.6만 |
| 2026.10.01 | ₩105,305 | ₩107,254 | ₩103,919 | ₩106,551 | +1.18% | 154.9만 |
| 2026.09.30 | ₩105,305 | ₩107,676 | ₩105,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,158 |
| -0.14% |
| 103.7만 |
| 2026.09.29 | ₩104,475 | ₩106,725 | ₩103,350 | ₩105,064 | +0.56% | 50.5만 |
|---|
| 2026.09.28 | ₩109,631 | ₩109,738 | ₩106,611 | ₩106,631 | -2.74% | 131.7만 |
|---|
| 2026.09.25 | ₩109,135 | ₩109,738 | ₩106,665 | ₩108,466 | -0.61% | 72.4만 |
|---|
| 2026.09.24 | ₩111,412 | ₩112,497 | ₩109,383 | ₩109,537 | -1.68% | 155.9만 |
|---|
| 2026.09.23 | ₩111,680 | ₩112,497 | ₩110,013 | ₩110,582 | -0.98% | 127.3만 |
|---|
| 2026.09.22 | ₩107,756 | ₩111,667 | ₩107,702 | ₩110,783 | +2.81% | 168.7만 |
|---|
| 2026.09.21 | ₩111,774 | ₩111,774 | ₩108,439 | ₩109,537 | -2.00% | 126.3만 |
|---|
| 2026.09.18 | ₩112,122 | ₩114,238 | ₩111,801 | ₩112,176 | +0.05% | 124.8만 |
|---|
| 2026.09.17 | ₩111,426 | ₩113,512 | ₩110,167 | ₩112,564 | +1.02% | 122.3만 |
|---|
| 2026.09.16 | ₩117,050 | ₩118,162 | ₩109,028 | ₩110,515 | -5.58% | 124.9만 |
|---|
| 2026.09.15 | ₩109,685 | ₩118,189 | ₩108,841 | ₩118,162 | +7.73% | 209.5만 |
|---|
| 2026.09.14 | ₩112,671 | ₩113,341 | ₩108,198 | ₩108,841 | -3.40% | 120.1만 |
|---|
| 2026.09.11 | ₩114,345 | ₩115,571 | ₩111,332 | ₩112,135 | -1.93% | 150.1만 |
|---|
| 2026.09.10 | ₩115,644 | ₩116,582 | ₩112,658 | ₩114,787 | -0.74% | 175.2만 |
|---|
| 2026.09.09 | ₩116,515 | ₩117,827 | ₩113,341 | ₩113,783 | -2.34% | 182.4만 |
|---|
| 2026.09.08 | ₩117,332 | ₩119,629 | ₩114,238 | ₩114,519 | -2.40% | 136.2만 |
|---|
| 2026.09.04 | ₩117,841 | ₩118,658 | ₩113,930 | ₩116,167 | -1.42% | 135.3만 |
|---|
| 2026.09.03 | ₩123,881 | ₩124,590 | ₩120,117 | ₩120,184 | -2.98% | 86.7만 |
|---|
| 2026.09.02 | ₩116,649 | ₩124,765 | ₩115,216 | ₩123,907 | +6.22% | 149.3만 |
|---|
| 2026.09.01 | ₩117,385 | ₩119,314 | ₩115,417 | ₩117,908 | +0.44% | 109.7만 |
|---|
| 2026.08.31 | ₩118,416 | ₩119,153 | ₩114,506 | ₩115,671 | -2.32% | 85.8만 |
|---|
| 2026.08.28 | ₩115,162 | ₩116,515 | ₩113,421 | ₩115,564 | +0.35% | 65만 |
|---|
| 2026.08.27 | ₩112,082 | ₩116,193 | ₩111,452 | ₩114,426 | +2.09% | 73.6만 |
|---|
| 2026.08.26 | ₩112,926 | ₩113,917 | ₩111,399 | ₩111,961 | -0.85% | 47.2만 |
|---|
| 2026.08.25 | ₩113,153 | ₩115,859 | ₩112,618 | ₩114,801 | +1.46% | 41.8만 |
|---|
| 2026.08.24 | ₩116,475 | ₩116,475 | ₩112,443 | ₩114,921 | -1.33% | 41만 |
|---|
| 2026.08.21 | ₩120,506 | ₩122,166 | ₩117,466 | ₩117,533 | -2.47% | 111.4만 |
|---|
| 2026.08.20 | ₩118,095 | ₩120,332 | ₩117,908 | ₩119,193 | +0.93% | 139.5만 |
|---|
| 2026.08.19 | ₩116,434 | ₩118,269 | ₩115,745 | ₩116,408 | -0.02% | 97.9만 |
|---|
| 2026.08.18 | ₩117,881 | ₩119,086 | ₩115,390 | ₩115,671 | -1.87% | 116.5만 |
|---|
| 2026.08.17 | ₩115,430 | ₩116,876 | ₩114,117 | ₩116,622 | +1.03% | 91.7만 |
|---|
| 2026.08.14 | ₩115,818 | ₩119,515 | ₩114,533 | ₩114,667 | -0.99% | 174.4만 |
|---|
| 2026.08.13 | ₩111,921 | ₩115,443 | ₩111,158 | ₩114,010 | +1.87% | 192.6만 |
|---|
| 2026.08.12 | ₩114,506 | ₩115,859 | ₩113,046 | ₩114,117 | -0.34% | 132.3만 |
|---|
| 2026.08.11 | ₩114,573 | ₩118,135 | ₩113,863 | ₩116,247 | +1.46% | 136.6만 |
|---|
| 2026.08.10 | ₩107,140 | ₩115,484 | ₩107,140 | ₩114,573 | +6.94% | 185.3만 |
|---|
| 2026.08.07 | ₩103,122 | ₩108,600 | ₩102,935 | ₩105,506 | +2.31% | 61.3만 |
|---|
| 2026.08.06 | ₩109,725 | ₩109,819 | ₩103,243 | ₩103,403 | -5.76% | 113.1만 |
|---|
| 2026.08.05 | ₩106,176 | ₩106,176 | ₩101,917 | ₩103,082 | -2.91% | 66.9만 |
|---|
| 2026.08.04 | ₩100,872 | ₩105,560 | ₩100,872 | ₩104,649 | +3.74% | 81만 |
|---|
| 2026.08.03 | ₩104,194 | ₩105,118 | ₩101,863 | ₩102,881 | -1.26% | 62.3만 |
|---|
| 2026.07.31 | ₩102,171 | ₩106,551 | ₩101,247 | ₩106,055 | +3.80% | 179.4만 |
|---|
| 2026.07.30 | ₩100,444 | ₩101,441 | ₩98,227 | ₩101,221 | +0.77% | 161.3만 |
|---|
| 2026.07.29 | ₩101,783 | ₩102,198 | ₩97,484 | ₩99,346 | -2.39% | 91만 |
|---|
| 2026.07.28 | ₩103,511 | ₩103,658 | ₩99,613 | ₩99,721 | -3.66% | 102.2만 |
|---|
| 2026.07.27 | ₩104,729 | ₩107,609 | ₩103,444 | ₩105,091 | +0.35% | 83.9만 |
|---|
| 2026.07.24 | ₩106,109 | ₩107,850 | ₩105,734 | ₩106,511 | +0.38% | 105만 |
|---|
| 2026.07.23 | ₩106,912 | ₩107,970 | ₩105,787 | ₩106,002 | -0.85% | 83.6만 |
|---|
| 2026.07.22 | ₩106,564 | ₩107,207 | ₩104,905 | ₩105,520 | -0.98% | 78.4만 |
|---|
| 2026.07.21 | ₩100,283 | ₩104,796 | ₩99,620 | ₩104,569 | +4.27% | 128.5만 |
|---|
| 2026.07.20 | ₩101,247 | ₩104,328 | ₩100,189 | ₩100,283 | -0.95% | 65만 |
|---|
| 2026.07.17 | ₩101,261 | ₩103,082 | ₩100,966 | ₩102,506 | +1.23% | 48.5만 |
|---|
| 2026.07.16 | ₩103,109 | ₩103,564 | ₩101,890 | ₩102,265 | -0.82% | 46.1만 |
|---|
| 2026.07.15 | ₩106,162 | ₩106,711 | ₩101,502 | ₩103,042 | -2.94% | 70.3만 |
|---|
| 2026.07.14 | ₩108,118 | ₩109,243 | ₩104,435 | ₩105,118 | -2.77% | 91.7만 |
|---|
| 2026.07.13 | ₩105,801 | ₩108,238 | ₩103,638 | ₩106,564 | +0.72% | 100.6만 |
|---|
| 2026.07.10 | ₩101,783 | ₩104,462 | ₩101,783 | ₩103,886 | +2.07% | 41.4만 |
|---|
| 2026.07.09 | ₩102,868 | ₩103,176 | ₩100,758 | ₩102,225 | -0.62% | 58.5만 |
|---|
| 2026.07.08 | ₩101,261 | ₩105,386 | ₩101,261 | ₩104,046 | +2.75% | 79.3만 |
|---|
| 2026.07.07 | ₩98,930 | ₩101,914 | ₩98,201 | ₩99,895 | +0.97% | 100.3만 |
|---|
| 2026.07.06 | ₩95,890 | ₩102,453 | ₩95,890 | ₩98,475 | +2.70% | 111만 |
|---|
| 2026.07.02 | ₩97,899 | ₩102,037 | ₩97,899 | ₩100,912 | +3.08% | 90만 |
|---|
| 2026.07.01 | ₩96,975 | ₩99,881 | ₩95,716 | ₩97,042 | +0.07% | 157.4만 |
|---|
| 2026.06.30 | ₩99,988 | ₩102,915 | ₩97,069 | ₩97,230 | -2.76% | 151.3만 |
|---|
| 2026.06.29 | ₩102,131 | ₩103,544 | ₩99,761 | ₩99,814 | -2.27% | 107.5만 |
|---|
| 2026.06.26 | ₩102,332 | ₩103,665 | ₩100,363 | ₩102,265 | -0.07% | 131만 |
|---|
| 2026.06.25 | ₩101,100 | ₩103,778 | ₩99,801 | ₩103,564 | +2.44% | 75.3만 |
|---|
| 2026.06.24 | ₩102,198 | ₩102,921 | ₩100,136 | ₩101,140 | -1.04% | 114.5만 |
|---|
| 2026.06.23 | ₩106,028 | ₩107,508 | ₩104,783 | ₩105,185 | -0.80% | 74.5만 |
|---|
| 2026.06.22 | ₩105,854 | ₩107,394 | ₩104,087 | ₩107,033 | +1.11% | 98.1만 |
|---|
| 2026.06.18 | ₩109,457 | ₩110,287 | ₩102,305 | ₩105,211 | -3.88% | 162만 |
|---|
| 2026.06.17 | ₩110,341 | ₩112,229 | ₩109,119 | ₩111,225 | +0.80% | 111.6만 |
|---|
| 2026.06.16 | ₩114,265 | ₩115,497 | ₩110,515 | ₩110,676 | -3.14% | 126.1만 |
|---|
| 2026.06.15 | ₩116,729 | ₩118,591 | ₩115,222 | ₩116,073 | -0.56% | 107.1만 |
|---|
| 2026.06.12 | ₩120,238 | ₩121,805 | ₩119,789 | ₩120,466 | +0.19% | 50.8만 |
|---|
| 2026.06.11 | ₩121,269 | ₩122,059 | ₩117,975 | ₩120,238 | -0.85% | 77.7만 |
|---|
| 2026.06.10 | ₩118,992 | ₩121,845 | ₩117,787 | ₩119,166 | +0.15% | 60.2만 |
|---|
| 2026.06.09 | ₩122,541 | ₩123,800 | ₩115,818 | ₩117,171 | -4.38% | 97.1만 |
|---|
| 2026.06.08 | ₩120,640 | ₩123,988 | ₩120,640 | ₩122,394 | +1.45% | 47.5만 |
|---|
| 2026.06.05 | ₩122,997 | ₩123,934 | ₩117,600 | ₩118,577 | -3.59% | 81.3만 |
|---|
| 2026.06.04 | ₩121,738 | ₩125,046 | ₩121,242 | ₩124,430 | +2.21% | 91.1만 |
|---|
| 2026.06.03 | ₩124,457 | ₩126,372 | ₩120,586 | ₩123,291 | -0.94% | 89만 |
|---|
| 2026.06.02 | ₩126,559 | ₩128,059 | ₩124,189 | ₩124,189 | -1.87% | 116.3만 |
|---|
| 2026.06.01 | ₩125,448 | ₩127,336 | ₩124,162 | ₩125,193 | -0.20% | 74.7만 |
|---|
| 2026.05.29 | ₩122,702 | ₩125,046 | ₩122,568 | ₩124,055 | +1.10% | 87.1만 |
|---|
| 2026.05.28 | ₩123,881 | ₩124,577 | ₩122,207 | ₩124,068 | +0.15% | 58.4만 |
|---|
| 2026.05.27 | ₩124,577 | ₩125,387 | ₩122,407 | ₩123,157 | -1.14% | 96.5만 |
|---|
| 2026.05.26 | ₩132,104 | ₩133,563 | ₩128,180 | ₩129,010 | -2.34% | 105.2만 |
|---|
| 2026.05.22 | ₩136,108 | ₩136,711 | ₩132,653 | ₩135,492 | -0.45% | 80.6만 |
|---|
| 2026.05.21 | ₩147,840 | ₩148,938 | ₩135,559 | ₩135,907 | -8.07% | 81.6만 |
|---|
| 2026.05.20 | ₩148,938 | ₩152,514 | ₩144,405 | ₩146,768 | -1.46% | 76.3만 |
|---|
| 2026.05.19 | ₩151,831 | ₩152,541 | ₩146,829 | ₩148,724 | -2.05% | 95.8만 |
|---|
| 2026.05.18 | ₩140,675 | ₩152,835 | ₩138,599 | ₩151,898 | +7.98% | 114.9만 |
|---|
| 2026.05.15 | ₩135,800 | ₩141,318 | ₩135,063 | ₩141,197 | +3.97% | 147.4만 |
|---|
| 2026.05.14 | ₩132,479 | ₩138,458 | ₩132,445 | ₩138,304 | +4.40% | 75.4만 |
|---|
| 2026.05.13 | ₩131,889 | ₩133,309 | ₩129,546 | ₩132,519 | +0.48% | 88만 |
|---|
| 2026.05.12 | ₩130,965 | ₩132,017 | ₩128,099 | ₩130,175 | -0.60% | 71.5만 |
|---|
| 2026.05.11 | ₩129,238 | ₩132,492 | ₩127,657 | ₩130,336 | +0.85% | 62.2만 |
|---|
| 2026.05.08 | ₩123,506 | ₩129,599 | ₩123,024 | ₩127,256 | +3.04% | 78.3만 |
|---|
| 2026.05.07 | ₩123,626 | ₩124,175 | ₩119,769 | ₩122,916 | -0.57% | 59.4만 |
|---|
| 2026.05.06 | ₩119,903 | ₩127,530 | ₩119,501 | ₩124,282 | +3.65% | 95.6만 |
|---|
| 2026.05.05 | ₩126,733 | ₩133,255 | ₩123,431 | ₩124,296 | -1.92% | 165만 |
|---|
| 2026.05.04 | ₩134,970 | ₩138,867 | ₩134,648 | ₩137,300 | +1.73% | 59.3만 |
|---|
| 2026.05.01 | ₩135,679 | ₩137,889 | ₩132,211 | ₩136,912 | +0.91% | 60.8만 |
|---|
| 2026.04.30 | ₩137,059 | ₩139,697 | ₩135,345 | ₩136,577 | -0.35% | 123.8만 |
|---|
| 2026.04.29 | ₩139,282 | ₩140,112 | ₩135,197 | ₩139,255 | -0.02% | 124만 |
|---|
| 2026.04.28 | ₩131,916 | ₩137,005 | ₩129,613 | ₩136,563 | +3.52% | 188.2만 |
|---|
| 2026.04.27 | ₩124,778 | ₩131,581 | ₩124,778 | ₩130,376 | +4.49% | 120.4만 |
|---|
| 2026.04.24 | ₩122,073 | ₩122,876 | ₩119,716 | ₩122,126 | +0.04% | 77.5만 |
|---|
| 2026.04.23 | ₩120,211 | ₩123,666 | ₩119,555 | ₩120,974 | +0.64% | 65.3만 |
|---|
| 2026.04.22 | ₩122,675 | ₩123,064 | ₩119,247 | ₩121,149 | -1.24% | 42.5만 |
|---|
| 2026.04.21 | ₩118,189 | ₩121,055 | ₩118,135 | ₩120,894 | +2.29% | 58.7만 |
|---|
| 2026.04.20 | ₩119,394 | ₩120,091 | ₩116,354 | ₩117,546 | -1.55% | 122.2만 |
|---|
| 2026.04.17 | ₩122,608 | ₩122,608 | ₩116,890 | ₩118,604 | -3.27% | 136.4만 |
|---|
| 2026.04.16 | ₩123,506 | ₩127,965 | ₩123,506 | ₩126,613 | +2.52% | 91.8만 |
|---|
| 2026.04.15 | ₩122,970 | ₩125,461 | ₩122,059 | ₩122,769 | -0.16% | 99.5만 |
|---|
| 2026.04.14 | ₩132,010 | ₩132,171 | ₩122,729 | ₩123,224 | -6.66% | 124.8만 |
|---|
| 2026.04.13 | ₩131,474 | ₩135,063 | ₩131,474 | ₩132,679 | +0.92% | 68.2만 |
|---|
| 2026.04.10 | ₩130,416 | ₩131,996 | ₩129,619 | ₩130,697 | +0.22% | 77만 |
|---|
| 2026.04.09 | ₩133,871 | ₩136,744 | ₩130,744 | ₩131,367 | -1.87% | 95.8만 |
|---|
| 2026.04.08 | ₩128,381 | ₩133,992 | ₩125,296 | ₩133,885 | +4.29% | 123.8만 |
|---|
| 2026.04.07 | ₩131,434 | ₩134,621 | ₩129,680 | ₩133,523 | +1.59% | 76.6만 |
|---|
| 2026.04.06 | ₩129,613 | ₩132,244 | ₩128,782 | ₩130,497 | +0.68% | 43.5만 |
|---|
| 2026.04.02 | ₩132,720 | ₩139,463 | ₩130,014 | ₩131,300 | -1.07% | 94.3만 |
|---|
| 2026.04.01 | ₩129,023 | ₩132,572 | ₩127,845 | ₩129,077 | +0.04% | 79.5만 |
|---|
| 2026.03.31 | ₩133,014 | ₩136,443 | ₩128,742 | ₩131,300 | -1.29% | 91.8만 |
|---|
| 2026.03.30 | ₩139,282 | ₩141,083 | ₩130,845 | ₩131,782 | -5.38% | 128.8만 |
|---|
| 2026.03.27 | ₩135,947 | ₩139,597 | ₩135,499 | ₩136,925 | +0.72% | 97.2만 |
|---|
| 2026.03.26 | ₩133,429 | ₩137,581 | ₩133,429 | ₩136,523 | +2.32% | 79.8만 |
|---|
| 2026.03.25 | ₩130,322 | ₩135,604 | ₩130,229 | ₩134,273 | +3.03% | 117.6만 |
|---|
| 2026.03.24 | ₩126,613 | ₩133,121 | ₩126,613 | ₩131,193 | +3.62% | 97.9만 |
|---|
| 2026.03.23 | ₩122,983 | ₩129,827 | ₩122,983 | ₩127,778 | +3.90% | 145.3만 |
|---|
| 2026.03.20 | ₩128,622 | ₩129,064 | ₩122,608 | ₩123,907 | -3.67% | 121.5만 |
|---|
| 2026.03.19 | ₩121,858 | ₩131,983 | ₩121,657 | ₩128,139 | +5.15% | 81.1만 |
|---|
| 2026.03.18 | ₩130,309 | ₩130,885 | ₩123,332 | ₩123,934 | -4.89% | 113.6만 |
|---|
| 2026.03.17 | ₩124,791 | ₩131,990 | ₩124,142 | ₩130,282 | +4.40% | 243만 |
|---|
| 2026.03.16 | ₩125,528 | ₩125,528 | ₩121,524 | ₩122,595 | -2.34% | 132.1만 |
|---|
| 2026.03.13 | ₩123,666 | ₩127,858 | ₩123,666 | ₩125,541 | +1.52% | 79.1만 |
|---|
| 2026.03.12 | ₩124,885 | ₩124,912 | ₩122,019 | ₩124,282 | -0.48% | 82.7만 |
|---|
| 2026.03.11 | ₩120,707 | ₩125,769 | ₩120,653 | ₩125,059 | +3.61% | 71.7만 |
|---|
| 2026.03.10 | ₩121,202 | ₩124,550 | ₩119,876 | ₩121,992 | +0.65% | 89.3만 |
|---|
| 2026.03.09 | ₩116,287 | ₩123,064 | ₩115,417 | ₩121,617 | +4.58% | 83.3만 |
|---|
| 2026.03.06 | ₩119,113 | ₩120,780 | ₩115,792 | ₩117,198 | -1.61% | 83.2만 |
|---|
| 2026.03.05 | ₩126,104 | ₩126,358 | ₩117,934 | ₩121,323 | -3.79% | 90.8만 |
|---|
| 2026.03.04 | ₩121,376 | ₩127,537 | ₩119,113 | ₩126,479 | +4.20% | 97.6만 |
|---|
| 2026.03.03 | ₩119,930 | ₩123,559 | ₩118,055 | ₩121,376 | +1.21% | 91.1만 |
|---|
| 2026.03.02 | ₩131,247 | ₩131,247 | ₩121,490 | ₩124,015 | -5.51% | 173.9만 |
|---|
| 2026.02.27 | ₩128,273 | ₩129,827 | ₩127,001 | ₩128,367 | +0.07% | 127.9만 |
|---|
| 2026.02.26 | ₩124,443 | ₩127,322 | ₩121,872 | ₩126,626 | +1.75% | 112.9만 |
|---|
| 2026.02.25 | ₩129,988 | ₩130,403 | ₩124,671 | ₩126,131 | -2.97% | 89.3만 |
|---|
| 2026.02.24 | ₩126,747 | ₩129,974 | ₩124,055 | ₩128,461 | +1.35% | 132.7만 |
|---|
| 2026.02.23 | ₩128,836 | ₩136,865 | ₩125,113 | ₩125,220 | -2.81% | 201.3만 |
|---|
| 2026.02.20 | ₩119,943 | ₩128,421 | ₩119,354 | ₩128,233 | +6.91% | 262.5만 |
|---|
| 2026.02.19 | ₩122,407 | ₩125,782 | ₩121,256 | ₩123,867 | +1.19% | 212.9만 |
|---|
| 2026.02.18 | ₩120,533 | ₩122,916 | ₩119,444 | ₩121,872 | +1.11% | 275.1만 |
|---|
| 2026.02.17 | ₩125,890 | ₩127,764 | ₩117,894 | ₩119,140 | -5.36% | 275.2만 |
|---|
| 2026.02.13 | ₩115,176 | ₩129,104 | ₩115,095 | ₩128,514 | +11.58% | 299.3만 |
|---|
| 2026.02.12 | ₩116,930 | ₩120,867 | ₩113,434 | ₩119,046 | +1.81% | 308.3만 |
|---|
| 2026.02.11 | ₩109,685 | ₩119,408 | ₩108,787 | ₩118,416 | +7.96% | 411.7만 |
|---|
| 2026.02.10 | ₩107,475 | ₩108,131 | ₩101,555 | ₩106,886 | -0.55% | 502.7만 |
|---|
| 2026.02.09 | ₩99,252 | ₩112,993 | ₩99,225 | ₩112,256 | +13.10% | 1580.5만 |
|---|
| 2026.02.06 | ₩78,038 | ₩84,152 | ₩77,690 | ₩83,583 | +7.10% | 155.4만 |
|---|
| 2026.02.05 | ₩80,717 | ₩81,757 | ₩77,382 | ₩77,958 | -3.42% | 102.8만 |
|---|
| 2026.02.04 | ₩79,377 | ₩83,342 | ₩79,130 | ₩83,181 | +4.79% | 128.8만 |
|---|
| 2026.02.03 | ₩78,185 | ₩80,275 | ₩76,752 | ₩78,601 | +0.53% | 100.2만 |
|---|
| 2026.02.02 | ₩74,864 | ₩78,520 | ₩74,610 | ₩77,583 | +3.63% | 76.5만 |
|---|
| 2026.01.30 | ₩76,860 | ₩78,507 | ₩75,815 | ₩77,315 | +0.59% | 136.3만 |
|---|
| 2026.01.29 | ₩78,333 | ₩80,958 | ₩77,409 | ₩78,735 | +0.51% | 146.2만 |
|---|
| 2026.01.28 | ₩79,190 | ₩79,618 | ₩74,924 | ₩76,177 | -3.81% | 104.4만 |
|---|
| 2026.01.27 | ₩78,426 | ₩79,739 | ₩77,101 | ₩78,065 | -0.46% | 93.9만 |
|---|
| 2026.01.26 | ₩73,980 | ₩78,413 | ₩73,980 | ₩77,502 | +4.76% | 183.5만 |
|---|
| 2026.01.23 | ₩73,712 | ₩75,105 | ₩72,440 | ₩72,668 | -1.42% | 138.6만 |
|---|
| 2026.01.22 | ₩73,418 | ₩73,846 | ₩72,119 | ₩72,775 | -0.88% | 94만 |
|---|
| 2026.01.21 | ₩73,659 | ₩76,069 | ₩71,784 | ₩73,511 | -0.20% | 125.1만 |
|---|
| 2026.01.20 | ₩71,623 | ₩72,989 | ₩71,315 | ₩72,802 | +1.65% | 97.9만 |
|---|
| 2026.01.16 | ₩73,860 | ₩74,114 | ₩72,266 | ₩72,306 | -2.10% | 72.5만 |
|---|
| 2026.01.15 | ₩71,904 | ₩73,431 | ₩71,275 | ₩73,284 | +1.92% | 69.3만 |
|---|
| 2026.01.14 | ₩72,320 | ₩73,726 | ₩71,864 | ₩73,244 | +1.28% | 178.1만 |
|---|
| 2026.01.13 | ₩71,784 | ₩73,324 | ₩71,536 | ₩71,998 | +0.30% | 68.2만 |
|---|
| 2026.01.12 | ₩70,873 | ₩71,770 | ₩69,641 | ₩70,605 | -0.38% | 77.2만 |
|---|
| 2026.01.09 | ₩71,824 | ₩72,641 | ₩69,695 | ₩70,538 | -1.79% | 84.7만 |
|---|
| 2026.01.08 | ₩68,302 | ₩71,945 | ₩68,302 | ₩71,382 | +4.51% | 79.1만 |
|---|
| 2026.01.07 | ₩70,913 | ₩71,663 | ₩67,324 | ₩68,797 | -2.98% | 110.5만 |
|---|
| 2026.01.06 | ₩70,471 | ₩72,980 | ₩69,855 | ₩71,034 | +0.80% | 101.3만 |
|---|
| 2026.01.05 | ₩72,574 | ₩72,795 | ₩66,808 | ₩69,788 | -3.84% | 118.1만 |
|---|
| 2026.01.02 | ₩67,632 | ₩70,137 | ₩66,561 | ₩69,842 | +3.27% | 71.6만 |
|---|
| 2025.12.31 | ₩68,208 | ₩68,663 | ₩67,297 | ₩67,498 | -1.04% | 63.8만 |
|---|
| 2025.12.30 | ₩67,163 | ₩68,489 | ₩66,735 | ₩67,820 | +0.98% | 120.7만 |
|---|
| 2025.12.29 | ₩66,494 | ₩67,143 | ₩66,079 | ₩66,574 | +0.12% | 65.7만 |
|---|
| 2025.12.26 | ₩66,521 | ₩67,110 | ₩65,811 | ₩66,306 | -0.32% | 56.7만 |
|---|
| 2025.12.24 | ₩66,186 | ₩66,855 | ₩65,623 | ₩66,628 | +0.67% | 29.2만 |
|---|
| 2025.12.23 | ₩67,110 | ₩67,291 | ₩65,831 | ₩66,413 | -1.04% | 60.9만 |
|---|
| 2025.12.22 | ₩67,190 | ₩68,757 | ₩66,641 | ₩66,802 | -0.58% | 80.5만 |
|---|
| 2025.12.19 | ₩65,838 | ₩66,561 | ₩64,954 | ₩66,306 | +0.71% | 172.1만 |
|---|
| 2025.12.18 | ₩66,467 | ₩67,043 | ₩64,860 | ₩65,663 | -1.21% | 133.8만 |
|---|
| 2025.12.17 | ₩67,391 | ₩67,860 | ₩64,398 | ₩66,467 | -1.37% | 236.4만 |
|---|
| 2025.12.16 | ₩70,712 | ₩71,054 | ₩65,971 | ₩67,016 | -5.23% | 193.6만 |
|---|
| 2025.12.15 | ₩72,748 | ₩73,217 | ₩71,154 | ₩72,199 | -0.75% | 113.6만 |
|---|
| 2025.12.12 | ₩78,520 | ₩78,828 | ₩72,219 | ₩72,494 | -7.68% | 140.7만 |
|---|
| 2025.12.11 | ₩76,511 | ₩78,828 | ₩76,203 | ₩77,810 | +1.70% | 87.3만 |
|---|
| 2025.12.10 | ₩78,708 | ₩79,043 | ₩75,534 | ₩77,194 | -1.92% | 147.6만 |
|---|
| 2025.12.09 | ₩79,310 | ₩80,476 | ₩78,668 | ₩78,976 | -0.42% | 66.6만 |
|---|
| 2025.12.08 | ₩79,203 | ₩81,828 | ₩78,627 | ₩79,310 | +0.14% | 80.9만 |
|---|
| 2025.12.05 | ₩80,355 | ₩82,632 | ₩80,087 | ₩80,261 | -0.12% | 109.9만 |
|---|
| 2025.12.04 | ₩80,355 | ₩81,172 | ₩78,808 | ₩79,819 | -0.67% | 111.7만 |
|---|
| 2025.12.03 | ₩77,235 | ₩81,975 | ₩76,444 | ₩80,917 | +4.77% | 153.5만 |
|---|
| 2025.12.02 | ₩77,328 | ₩77,335 | ₩74,864 | ₩76,217 | -1.44% | 74.2만 |
|---|
| 2025.12.01 | ₩75,306 | ₩77,308 | ₩74,998 | ₩77,127 | +2.42% | 87.9만 |
|---|
| 2025.11.28 | ₩75,694 | ₩76,873 | ₩74,422 | ₩75,547 | -0.19% | 44.2만 |
|---|
| 2025.11.26 | ₩74,328 | ₩75,832 | ₩74,275 | ₩74,918 | +0.79% | 56.1만 |
|---|
| 2025.11.25 | ₩73,645 | ₩75,199 | ₩71,369 | ₩75,011 | +1.85% | 127.3만 |
|---|
| 2025.11.24 | ₩72,306 | ₩74,235 | ₩71,476 | ₩73,538 | +1.70% | 92.2만 |
|---|
| 2025.11.21 | ₩70,994 | ₩72,962 | ₩68,971 | ₩72,534 | +2.17% | 102만 |
|---|
| 2025.11.20 | ₩75,038 | ₩76,418 | ₩71,322 | ₩71,837 | -4.27% | 102.7만 |
|---|
| 2025.11.19 | ₩73,860 | ₩75,761 | ₩73,337 | ₩74,355 | +0.67% | 57.6만 |
|---|
| 2025.11.18 | ₩73,659 | ₩76,712 | ₩73,324 | ₩75,949 | +3.11% | 64.5만 |
|---|
| 2025.11.17 | ₩76,605 | ₩77,958 | ₩74,811 | ₩75,185 | -1.85% | 84.1만 |
|---|
| 2025.11.14 | ₩74,556 | ₩77,482 | ₩73,967 | ₩76,377 | +2.44% | 74.5만 |
|---|
| 2025.11.13 | ₩75,614 | ₩76,672 | ₩74,699 | ₩75,748 | +0.18% | 83.3만 |
|---|
| 2025.11.12 | ₩77,208 | ₩78,226 | ₩75,346 | ₩75,507 | -2.20% | 69.5만 |
|---|
| 2025.11.11 | ₩75,266 | ₩78,815 | ₩75,159 | ₩77,944 | +3.56% | 99.7만 |
|---|
| 2025.11.10 | ₩74,101 | ₩75,601 | ₩72,922 | ₩74,985 | +1.19% | 97만 |
|---|
| 2025.11.07 | ₩72,360 | ₩72,922 | ₩70,445 | ₩72,869 | +0.70% | 50.4만 |
|---|
| 2025.11.06 | ₩71,154 | ₩73,123 | ₩70,471 | ₩72,427 | +1.79% | 116.2만 |
|---|
| 2025.11.05 | ₩73,297 | ₩73,619 | ₩71,061 | ₩71,154 | -2.92% | 91.5만 |
|---|
| 2025.11.04 | ₩73,726 | ₩75,239 | ₩72,601 | ₩73,297 | -0.58% | 101.6만 |
|---|
| 2025.11.03 | ₩75,119 | ₩77,275 | ₩73,913 | ₩76,324 | +1.60% | 92.5만 |
|---|
| 2025.10.31 | ₩77,636 | ₩77,636 | ₩73,840 | ₩75,159 | -3.19% | 130.9만 |
|---|
| 2025.10.30 | ₩77,677 | ₩78,197 | ₩74,261 | ₩77,275 | -0.52% | 169.4만 |
|---|
| 2025.10.29 | ₩76,337 | ₩77,006 | ₩74,114 | ₩75,614 | -0.95% | 155만 |
|---|
| 2025.10.28 | ₩75,065 | ₩76,069 | ₩74,141 | ₩75,668 | +0.80% | 72.9만 |
|---|
| 2025.10.27 | ₩76,337 | ₩77,918 | ₩75,433 | ₩75,842 | -0.65% | 145.3만 |
|---|
| 2025.10.24 | ₩75,400 | ₩77,864 | ₩73,819 | ₩75,909 | +0.67% | 225.5만 |
|---|
| 2025.10.23 | ₩68,422 | ₩76,237 | ₩68,422 | ₩75,413 | +10.22% | 315.2만 |
|---|
| 2025.10.22 | ₩65,288 | ₩67,257 | ₩64,699 | ₩66,306 | +1.56% | 114만 |
|---|
| 2025.10.21 | ₩65,623 | ₩66,373 | ₩64,552 | ₩64,793 | -1.27% | 56만 |
|---|
| 2025.10.20 | ₩64,806 | ₩66,293 | ₩64,471 | ₩65,570 | +1.18% | 76.7만 |
|---|
| 2025.10.17 | ₩64,284 | ₩65,128 | ₩63,440 | ₩64,726 | +0.69% | 67.8만 |
|---|
| 2025.10.16 | ₩67,445 | ₩67,739 | ₩63,802 | ₩64,485 | -4.39% | 118.2만 |
|---|
| 2025.10.15 | ₩64,713 | ₩67,337 | ₩64,713 | ₩67,123 | +3.73% | 115.8만 |
|---|
| 2025.10.14 | ₩64,846 | ₩66,012 | ₩64,237 | ₩64,405 | -0.68% | 121.4만 |
|---|
| 2025.10.13 | ₩64,284 | ₩66,273 | ₩63,280 | ₩66,213 | +3.00% | 96.7만 |
|---|
| 2025.10.10 | ₩66,654 | ₩66,695 | ₩62,543 | ₩62,610 | -6.07% | 129.1만 |
|---|