시장 데이터를 불러오는 중
전체 종목
VALE S.A. American Depositary Shares Each Representing one common share 과거 주가
VALE S.A. American Depositary Shares Each Representing one common share · VALE · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VALE S.A. American Depositary Shares Each Representing one common share · VALE · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,145 | ₩18,292 | ₩17,997 | ₩18,265 | +0.67% | 3520.9만 |
| 2026.10.08 | ₩18,118 | ₩18,534 | ₩17,997 | ₩17,997 | -0.67% | 2814.6만 |
| 2026.10.07 | ₩18,560 | ₩18,601 | ₩18,198 | ₩18,252 | -1.66% | 4529.9만 |
| 2026.10.06 | ₩19,137 | ₩19,137 | ₩18,681 | ₩18,882 | -1.33% | 5302.2만 |
| 2026.10.05 | ₩19,741 | ₩19,754 | ₩18,668 | ₩18,976 | -3.87% | 9892.9만 |
| 2026.10.02 | ₩18,198 | ₩18,453 | ₩17,917 | ₩18,453 | +1.40% | 4309.1만 |
| 2026.10.01 | ₩17,729 | ₩18,064 | ₩17,648 | ₩18,037 | +1.74% | 3444.6만 |
| 2026.09.30 | ₩18,064 | ₩18,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,917 |
| ₩17,984 |
| -0.45% |
| 3371.4만 |
| 2026.09.29 | ₩18,171 | ₩18,185 | ₩17,716 | ₩17,836 | -1.85% | 2658.3만 |
|---|
| 2026.09.28 | ₩17,944 | ₩18,346 | ₩17,890 | ₩18,225 | +1.57% | 2317.6만 |
|---|
| 2026.09.25 | ₩18,185 | ₩18,359 | ₩17,970 | ₩18,252 | +0.37% | 2559.6만 |
|---|
| 2026.09.24 | ₩18,467 | ₩18,480 | ₩18,158 | ₩18,185 | -1.53% | 3077.7만 |
|---|
| 2026.09.23 | ₩18,896 | ₩18,909 | ₩18,507 | ₩18,534 | -1.92% | 3098.2만 |
|---|
| 2026.09.22 | ₩18,829 | ₩19,110 | ₩18,748 | ₩19,030 | +1.07% | 1927만 |
|---|
| 2026.09.21 | ₩19,325 | ₩19,325 | ₩18,963 | ₩18,976 | -1.80% | 1805만 |
|---|
| 2026.09.18 | ₩19,285 | ₩19,325 | ₩18,949 | ₩19,057 | -1.18% | 1851.4만 |
|---|
| 2026.09.17 | ₩19,124 | ₩19,486 | ₩18,909 | ₩19,405 | +1.47% | 3042.7만 |
|---|
| 2026.09.16 | ₩19,352 | ₩19,446 | ₩18,762 | ₩18,949 | -2.08% | 4508.5만 |
|---|
| 2026.09.15 | ₩19,539 | ₩19,700 | ₩19,365 | ₩19,405 | -0.69% | 2427.8만 |
|---|
| 2026.09.14 | ₩19,808 | ₩19,875 | ₩19,580 | ₩19,593 | -1.08% | 2226.8만 |
|---|
| 2026.09.11 | ₩20,599 | ₩20,599 | ₩20,223 | ₩20,424 | -0.85% | 2076.1만 |
|---|
| 2026.09.10 | ₩20,156 | ₩20,652 | ₩20,062 | ₩20,492 | +1.66% | 3843.5만 |
|---|
| 2026.09.09 | ₩20,760 | ₩21,015 | ₩20,532 | ₩20,706 | -0.26% | 5656.1만 |
|---|
| 2026.09.08 | ₩21,068 | ₩21,350 | ₩20,813 | ₩20,867 | -0.95% | 3427.3만 |
|---|
| 2026.09.04 | ₩20,331 | ₩20,854 | ₩20,264 | ₩20,478 | +0.73% | 2576.3만 |
|---|
| 2026.09.03 | ₩21,430 | ₩21,484 | ₩20,344 | ₩20,532 | -4.19% | 4380.3만 |
|---|
| 2026.09.02 | ₩20,693 | ₩21,363 | ₩20,626 | ₩21,095 | +1.94% | 2802.5만 |
|---|
| 2026.09.01 | ₩20,103 | ₩20,532 | ₩20,036 | ₩20,277 | +0.87% | 2742.1만 |
|---|
| 2026.08.31 | ₩20,545 | ₩20,679 | ₩20,183 | ₩20,237 | -1.50% | 2261.2만 |
|---|
| 2026.08.28 | ₩20,492 | ₩20,532 | ₩19,969 | ₩20,156 | -1.64% | 3673.9만 |
|---|
| 2026.08.27 | ₩20,344 | ₩20,585 | ₩20,197 | ₩20,532 | +0.92% | 2983.3만 |
|---|
| 2026.08.26 | ₩20,612 | ₩20,666 | ₩20,290 | ₩20,331 | -1.37% | 1957.1만 |
|---|
| 2026.08.25 | ₩20,129 | ₩20,559 | ₩19,995 | ₩20,559 | +2.13% | 1921.2만 |
|---|
| 2026.08.24 | ₩19,620 | ₩20,411 | ₩19,606 | ₩20,170 | +2.80% | 4976.5만 |
|---|
| 2026.08.21 | ₩19,446 | ₩19,700 | ₩19,338 | ₩19,566 | +0.62% | 2746.5만 |
|---|
| 2026.08.20 | ₩18,413 | ₩19,150 | ₩18,413 | ₩19,083 | +3.64% | 3980.2만 |
|---|
| 2026.08.19 | ₩19,030 | ₩19,150 | ₩18,587 | ₩18,641 | -2.04% | 2589.7만 |
|---|
| 2026.08.18 | ₩18,319 | ₩18,748 | ₩18,306 | ₩18,346 | +0.15% | 1823.3만 |
|---|
| 2026.08.17 | ₩18,306 | ₩18,507 | ₩18,225 | ₩18,440 | +0.73% | 1042.6만 |
|---|
| 2026.08.14 | ₩18,319 | ₩18,426 | ₩18,185 | ₩18,279 | -0.22% | 2078.3만 |
|---|
| 2026.08.13 | ₩18,735 | ₩18,802 | ₩18,426 | ₩18,507 | -1.22% | 2185.3만 |
|---|
| 2026.08.12 | ₩19,486 | ₩19,513 | ₩19,298 | ₩19,338 | -0.76% | 1871만 |
|---|
| 2026.08.11 | ₩20,076 | ₩20,089 | ₩19,097 | ₩19,204 | -4.34% | 2805.8만 |
|---|
| 2026.08.10 | ₩19,821 | ₩19,995 | ₩19,620 | ₩19,969 | +0.74% | 1919.9만 |
|---|
| 2026.08.07 | ₩19,942 | ₩19,969 | ₩19,593 | ₩19,727 | -1.08% | 2428.4만 |
|---|
| 2026.08.06 | ₩19,995 | ₩20,116 | ₩19,741 | ₩19,741 | -1.27% | 2236.7만 |
|---|
| 2026.08.05 | ₩19,781 | ₩20,089 | ₩19,700 | ₩20,036 | +1.29% | 3325.8만 |
|---|
| 2026.08.04 | ₩20,116 | ₩20,197 | ₩19,834 | ₩19,888 | -1.13% | 2205만 |
|---|
| 2026.08.03 | ₩19,901 | ₩19,915 | ₩19,446 | ₩19,553 | -1.75% | 3070.6만 |
|---|
| 2026.07.31 | ₩20,317 | ₩20,317 | ₩19,727 | ₩20,197 | -0.59% | 2893.1만 |
|---|
| 2026.07.30 | ₩20,116 | ₩20,116 | ₩19,673 | ₩20,103 | -0.07% | 2423.2만 |
|---|
| 2026.07.29 | ₩19,875 | ₩19,942 | ₩19,432 | ₩19,647 | -1.15% | 2103.7만 |
|---|
| 2026.07.28 | ₩19,660 | ₩19,861 | ₩19,580 | ₩19,714 | +0.27% | 1183만 |
|---|
| 2026.07.27 | ₩19,580 | ₩19,834 | ₩19,513 | ₩19,821 | +1.23% | 1640.7만 |
|---|
| 2026.07.24 | ₩19,741 | ₩19,982 | ₩19,741 | ₩19,834 | +0.48% | 2496.4만 |
|---|
| 2026.07.23 | ₩19,848 | ₩20,331 | ₩19,821 | ₩19,888 | +0.20% | 4018.1만 |
|---|
| 2026.07.22 | ₩19,539 | ₩19,928 | ₩19,539 | ₩19,915 | +1.92% | 1757만 |
|---|
| 2026.07.21 | ₩19,218 | ₩19,244 | ₩18,842 | ₩19,110 | -0.56% | 1385.7만 |
|---|
| 2026.07.20 | ₩19,083 | ₩19,177 | ₩18,842 | ₩18,909 | -0.91% | 1499.5만 |
|---|
| 2026.07.17 | ₩18,788 | ₩19,164 | ₩18,788 | ₩19,030 | +1.28% | 1220.1만 |
|---|
| 2026.07.16 | ₩19,285 | ₩19,311 | ₩18,990 | ₩19,070 | -1.11% | 1777.9만 |
|---|
| 2026.07.15 | ₩19,647 | ₩19,767 | ₩19,432 | ₩19,673 | +0.14% | 2381.9만 |
|---|
| 2026.07.14 | ₩19,446 | ₩19,741 | ₩19,446 | ₩19,566 | +0.62% | 2395.3만 |
|---|
| 2026.07.13 | ₩19,271 | ₩19,325 | ₩18,882 | ₩19,016 | -1.32% | 1575.7만 |
|---|
| 2026.07.10 | ₩19,191 | ₩19,566 | ₩19,191 | ₩19,392 | +1.05% | 1786만 |
|---|
| 2026.07.09 | ₩18,922 | ₩19,150 | ₩18,695 | ₩19,070 | +0.78% | 2541.1만 |
|---|
| 2026.07.08 | ₩19,271 | ₩19,352 | ₩18,748 | ₩18,842 | -2.23% | 4370.5만 |
|---|
| 2026.07.07 | ₩19,928 | ₩20,089 | ₩19,633 | ₩19,700 | -1.14% | 2775.4만 |
|---|
| 2026.07.06 | ₩20,290 | ₩20,411 | ₩20,129 | ₩20,237 | -0.26% | 1991.1만 |
|---|
| 2026.07.02 | ₩20,197 | ₩20,492 | ₩19,942 | ₩20,103 | -0.46% | 1443만 |
|---|
| 2026.07.01 | ₩19,955 | ₩20,357 | ₩19,875 | ₩19,982 | +0.13% | 1664.5만 |
|---|
| 2026.06.30 | ₩20,116 | ₩20,264 | ₩19,942 | ₩20,170 | +0.27% | 1554.9만 |
|---|
| 2026.06.29 | ₩20,250 | ₩20,250 | ₩19,901 | ₩20,156 | -0.46% | 1201.8만 |
|---|
| 2026.06.26 | ₩20,210 | ₩20,438 | ₩20,143 | ₩20,210 | 0.00% | 2881만 |
|---|
| 2026.06.25 | ₩20,210 | ₩20,478 | ₩19,915 | ₩20,277 | +0.33% | 3238.7만 |
|---|
| 2026.06.24 | ₩20,143 | ₩20,197 | ₩19,834 | ₩19,901 | -1.20% | 2662.4만 |
|---|
| 2026.06.23 | ₩20,398 | ₩20,679 | ₩20,357 | ₩20,532 | +0.66% | 2825.3만 |
|---|
| 2026.06.22 | ₩20,894 | ₩21,269 | ₩20,813 | ₩21,068 | +0.83% | 2189.9만 |
|---|
| 2026.06.18 | ₩20,652 | ₩20,813 | ₩20,559 | ₩20,679 | +0.13% | 2079만 |
|---|
| 2026.06.17 | ₩21,202 | ₩21,511 | ₩20,746 | ₩20,827 | -1.77% | 2121.3만 |
|---|
| 2026.06.16 | ₩21,390 | ₩21,645 | ₩21,363 | ₩21,430 | +0.19% | 1655.7만 |
|---|
| 2026.06.15 | ₩21,645 | ₩21,940 | ₩21,403 | ₩21,457 | -0.87% | 3359.4만 |
|---|
| 2026.06.12 | ₩20,894 | ₩21,095 | ₩20,760 | ₩21,068 | +0.83% | 2302.1만 |
|---|
| 2026.06.11 | ₩20,290 | ₩20,760 | ₩20,062 | ₩20,599 | +1.52% | 2796.3만 |
|---|
| 2026.06.10 | ₩20,116 | ₩20,210 | ₩19,928 | ₩20,022 | -0.47% | 1694.1만 |
|---|
| 2026.06.09 | ₩20,371 | ₩20,384 | ₩19,794 | ₩20,304 | -0.33% | 2447만 |
|---|
| 2026.06.08 | ₩20,344 | ₩20,384 | ₩19,942 | ₩20,103 | -1.19% | 2139.7만 |
|---|
| 2026.06.05 | ₩20,907 | ₩20,934 | ₩20,331 | ₩20,424 | -2.31% | 2520.8만 |
|---|
| 2026.06.04 | ₩21,336 | ₩21,430 | ₩21,135 | ₩21,149 | -0.88% | 1812.7만 |
|---|
| 2026.06.03 | ₩21,967 | ₩22,034 | ₩21,524 | ₩21,538 | -1.95% | 2934.8만 |
|---|
| 2026.06.02 | ₩22,128 | ₩22,718 | ₩22,007 | ₩22,557 | +1.94% | 2719.7만 |
|---|
| 2026.06.01 | ₩21,457 | ₩21,913 | ₩21,430 | ₩21,859 | +1.87% | 1690.7만 |
|---|
| 2026.05.29 | ₩22,168 | ₩22,275 | ₩21,752 | ₩21,792 | -1.69% | 2294.9만 |
|---|
| 2026.05.28 | ₩22,061 | ₩22,369 | ₩21,725 | ₩22,195 | +0.61% | 2394만 |
|---|
| 2026.05.27 | ₩21,994 | ₩22,222 | ₩21,779 | ₩22,141 | +0.67% | 2438.6만 |
|---|
| 2026.05.26 | ₩22,396 | ₩22,476 | ₩21,900 | ₩22,128 | -1.20% | 1703.8만 |
|---|
| 2026.05.22 | ₩22,074 | ₩22,168 | ₩21,819 | ₩22,101 | +0.12% | 1774.4만 |
|---|
| 2026.05.21 | ₩21,739 | ₩22,235 | ₩21,645 | ₩22,087 | +1.60% | 1901만 |
|---|
| 2026.05.20 | ₩21,672 | ₩22,007 | ₩21,444 | ₩21,926 | +1.18% | 1768.1만 |
|---|
| 2026.05.19 | ₩21,296 | ₩21,618 | ₩21,243 | ₩21,471 | +0.82% | 2195.6만 |
|---|
| 2026.05.18 | ₩22,128 | ₩22,275 | ₩21,631 | ₩21,873 | -1.15% | 2783.7만 |
|---|
| 2026.05.15 | ₩21,444 | ₩21,926 | ₩21,283 | ₩21,886 | +2.06% | 2890.2만 |
|---|
| 2026.05.14 | ₩22,785 | ₩22,838 | ₩22,195 | ₩22,235 | -2.41% | 1857.6만 |
|---|
| 2026.05.13 | ₩22,825 | ₩23,174 | ₩22,530 | ₩22,584 | -1.06% | 4247만 |
|---|
| 2026.05.12 | ₩22,530 | ₩22,999 | ₩22,262 | ₩22,838 | +1.37% | 3821.6만 |
|---|
| 2026.05.11 | ₩22,530 | ₩22,959 | ₩22,423 | ₩22,892 | +1.61% | 2853.8만 |
|---|
| 2026.05.08 | ₩22,074 | ₩22,342 | ₩22,034 | ₩22,302 | +1.03% | 1593.7만 |
|---|
| 2026.05.07 | ₩22,141 | ₩22,154 | ₩21,605 | ₩21,712 | -1.94% | 1930.4만 |
|---|
| 2026.05.06 | ₩22,020 | ₩22,195 | ₩21,926 | ₩22,114 | +0.43% | 3654.2만 |
|---|
| 2026.05.05 | ₩21,538 | ₩21,538 | ₩21,216 | ₩21,363 | -0.81% | 2496만 |
|---|
| 2026.05.04 | ₩21,672 | ₩21,699 | ₩21,189 | ₩21,243 | -1.98% | 2195.9만 |
|---|
| 2026.05.01 | ₩21,926 | ₩21,926 | ₩21,497 | ₩21,699 | -1.04% | 1247.3만 |
|---|
| 2026.04.30 | ₩21,672 | ₩22,047 | ₩21,457 | ₩21,940 | +1.24% | 1636.4만 |
|---|
| 2026.04.29 | ₩21,833 | ₩21,833 | ₩21,175 | ₩21,256 | -2.64% | 4175.9만 |
|---|
| 2026.04.28 | ₩22,677 | ₩22,825 | ₩22,476 | ₩22,677 | 0.00% | 2686.4만 |
|---|
| 2026.04.27 | ₩23,093 | ₩23,147 | ₩22,825 | ₩22,892 | -0.87% | 1596.3만 |
|---|
| 2026.04.24 | ₩23,026 | ₩23,241 | ₩22,865 | ₩23,026 | 0.00% | 2639.7만 |
|---|
| 2026.04.23 | ₩23,428 | ₩23,563 | ₩22,946 | ₩22,986 | -1.89% | 2130.5만 |
|---|
| 2026.04.22 | ₩23,804 | ₩23,938 | ₩23,482 | ₩23,482 | -1.35% | 1747.2만 |
|---|
| 2026.04.21 | ₩23,884 | ₩23,925 | ₩23,348 | ₩23,402 | -2.02% | 2005.8만 |
|---|
| 2026.04.20 | ₩23,844 | ₩24,019 | ₩23,616 | ₩23,898 | +0.22% | 2004.8만 |
|---|
| 2026.04.17 | ₩23,791 | ₩24,059 | ₩23,630 | ₩23,844 | +0.23% | 3576.9만 |
|---|
| 2026.04.16 | ₩23,844 | ₩23,911 | ₩23,268 | ₩23,375 | -1.97% | 2081.1만 |
|---|
| 2026.04.15 | ₩23,871 | ₩23,911 | ₩23,536 | ₩23,630 | -1.01% | 2865.9만 |
|---|
| 2026.04.14 | ₩23,469 | ₩23,831 | ₩23,469 | ₩23,710 | +1.03% | 3469.5만 |
|---|
| 2026.04.13 | ₩22,771 | ₩23,428 | ₩22,691 | ₩23,402 | +2.77% | 3859.9만 |
|---|
| 2026.04.10 | ₩22,677 | ₩23,053 | ₩22,530 | ₩22,745 | +0.30% | 4115.7만 |
|---|
| 2026.04.09 | ₩22,315 | ₩22,530 | ₩22,168 | ₩22,329 | +0.06% | 2142.3만 |
|---|
| 2026.04.08 | ₩22,745 | ₩22,798 | ₩22,235 | ₩22,450 | -1.30% | 2474.6만 |
|---|
| 2026.04.07 | ₩21,631 | ₩21,739 | ₩21,377 | ₩21,699 | +0.31% | 2181.6만 |
|---|
| 2026.04.06 | ₩21,752 | ₩21,859 | ₩21,511 | ₩21,645 | -0.49% | 1490.2만 |
|---|
| 2026.04.02 | ₩21,256 | ₩21,752 | ₩21,149 | ₩21,712 | +2.15% | 2002.4만 |
|---|
| 2026.04.01 | ₩21,739 | ₩21,752 | ₩21,430 | ₩21,524 | -0.99% | 2186.8만 |
|---|
| 2026.03.31 | ₩20,746 | ₩21,363 | ₩20,693 | ₩21,336 | +2.84% | 2980.7만 |
|---|
| 2026.03.30 | ₩20,612 | ₩20,746 | ₩20,170 | ₩20,250 | -1.76% | 2308.9만 |
|---|
| 2026.03.27 | ₩20,103 | ₩20,505 | ₩20,036 | ₩20,156 | +0.27% | 2089.5만 |
|---|
| 2026.03.26 | ₩20,089 | ₩20,384 | ₩19,969 | ₩20,049 | -0.20% | 1877.4만 |
|---|
| 2026.03.25 | ₩20,331 | ₩20,585 | ₩20,223 | ₩20,304 | -0.13% | 2789.4만 |
|---|
| 2026.03.24 | ₩19,526 | ₩19,982 | ₩19,459 | ₩19,942 | +2.13% | 2588.4만 |
|---|
| 2026.03.23 | ₩19,365 | ₩20,116 | ₩19,298 | ₩19,834 | +2.42% | 3256.9만 |
|---|
| 2026.03.20 | ₩19,365 | ₩19,499 | ₩18,775 | ₩18,842 | -2.70% | 4992.3만 |
|---|
| 2026.03.19 | ₩18,922 | ₩19,714 | ₩18,855 | ₩19,620 | +3.69% | 3543.8만 |
|---|
| 2026.03.18 | ₩20,076 | ₩20,143 | ₩19,647 | ₩19,700 | -1.87% | 3285.7만 |
|---|
| 2026.03.17 | ₩20,451 | ₩20,532 | ₩20,197 | ₩20,250 | -0.98% | 1982.2만 |
|---|
| 2026.03.16 | ₩20,116 | ₩20,424 | ₩20,049 | ₩20,183 | +0.33% | 2183.9만 |
|---|
| 2026.03.13 | ₩20,197 | ₩20,424 | ₩19,620 | ₩19,687 | -2.52% | 3085.6만 |
|---|
| 2026.03.12 | ₩20,357 | ₩20,357 | ₩19,969 | ₩20,210 | -0.72% | 3456.9만 |
|---|
| 2026.03.11 | ₩20,813 | ₩21,055 | ₩20,411 | ₩20,572 | -1.16% | 5370.5만 |
|---|
| 2026.03.10 | ₩20,773 | ₩21,095 | ₩20,572 | ₩20,961 | +0.90% | 3175.3만 |
|---|
| 2026.03.09 | ₩19,767 | ₩20,746 | ₩19,620 | ₩20,559 | +4.00% | 4890.5만 |
|---|
| 2026.03.06 | ₩20,264 | ₩20,290 | ₩19,955 | ₩20,076 | -0.93% | 4291.7만 |
|---|
| 2026.03.05 | ₩21,135 | ₩21,189 | ₩20,384 | ₩20,679 | -2.16% | 4511.6만 |
|---|
| 2026.03.04 | ₩21,792 | ₩21,792 | ₩21,417 | ₩21,538 | -1.17% | 3748.8만 |
|---|
| 2026.03.03 | ₩21,363 | ₩21,538 | ₩20,800 | ₩21,417 | +0.25% | 4715.2만 |
|---|
| 2026.03.02 | ₩22,798 | ₩22,932 | ₩22,450 | ₩22,785 | -0.06% | 1522.4만 |
|---|
| 2026.02.27 | ₩23,241 | ₩23,361 | ₩22,999 | ₩23,040 | -0.87% | 1680.4만 |
|---|
| 2026.02.26 | ₩22,812 | ₩23,281 | ₩22,584 | ₩23,214 | +1.76% | 4095만 |
|---|
| 2026.02.25 | ₩23,321 | ₩23,603 | ₩22,986 | ₩23,509 | +0.81% | 2713.6만 |
|---|
| 2026.02.24 | ₩22,771 | ₩23,066 | ₩22,624 | ₩22,838 | +0.29% | 2136만 |
|---|
| 2026.02.23 | ₩22,597 | ₩22,892 | ₩22,490 | ₩22,691 | +0.42% | 2198.4만 |
|---|
| 2026.02.20 | ₩21,712 | ₩22,409 | ₩21,672 | ₩22,409 | +3.21% | 2905.4만 |
|---|
| 2026.02.19 | ₩21,162 | ₩21,645 | ₩21,095 | ₩21,591 | +2.03% | 2065.8만 |
|---|
| 2026.02.18 | ₩21,497 | ₩21,940 | ₩21,296 | ₩21,457 | -0.19% | 3209.4만 |
|---|
| 2026.02.17 | ₩21,605 | ₩21,712 | ₩20,800 | ₩21,323 | -1.30% | 5896.6만 |
|---|
| 2026.02.13 | ₩22,382 | ₩22,503 | ₩21,940 | ₩22,329 | -0.24% | 4814.9만 |
|---|
| 2026.02.12 | ₩23,509 | ₩23,764 | ₩22,798 | ₩22,852 | -2.80% | 7486.1만 |
|---|
| 2026.02.11 | ₩23,066 | ₩23,388 | ₩22,879 | ₩23,308 | +1.05% | 4489.8만 |
|---|
| 2026.02.10 | ₩22,409 | ₩22,624 | ₩22,248 | ₩22,450 | +0.18% | 2348.2만 |
|---|
| 2026.02.09 | ₩22,154 | ₩22,624 | ₩21,913 | ₩22,517 | +1.63% | 5883.7만 |
|---|
| 2026.02.06 | ₩22,302 | ₩22,302 | ₩21,846 | ₩21,859 | -1.98% | 3916.2만 |
|---|
| 2026.02.05 | ₩22,369 | ₩22,691 | ₩21,833 | ₩21,833 | -2.40% | 5605.8만 |
|---|
| 2026.02.04 | ₩22,932 | ₩23,013 | ₩22,329 | ₩22,838 | -0.41% | 4960.8만 |
|---|
| 2026.02.03 | ₩22,450 | ₩22,825 | ₩22,329 | ₩22,798 | +1.55% | 3537만 |
|---|
| 2026.02.02 | ₩21,591 | ₩21,766 | ₩21,417 | ₩21,645 | +0.25% | 2968.8만 |
|---|
| 2026.01.30 | ₩22,047 | ₩22,597 | ₩21,403 | ₩21,551 | -2.25% | 6703.7만 |
|---|
| 2026.01.29 | ₩22,946 | ₩23,254 | ₩22,262 | ₩22,718 | -0.99% | 8698.1만 |
|---|
| 2026.01.28 | ₩22,154 | ₩22,637 | ₩22,114 | ₩22,476 | +1.45% | 4360.1만 |
|---|
| 2026.01.27 | ₩21,605 | ₩22,181 | ₩21,551 | ₩22,047 | +2.05% | 4026.2만 |
|---|
| 2026.01.26 | ₩21,819 | ₩21,926 | ₩20,880 | ₩21,055 | -3.50% | 4376.2만 |
|---|
| 2026.01.23 | ₩21,323 | ₩21,752 | ₩21,202 | ₩21,699 | +1.76% | 3100.9만 |
|---|
| 2026.01.22 | ₩20,988 | ₩21,417 | ₩20,961 | ₩21,108 | +0.58% | 5267.3만 |
|---|
| 2026.01.21 | ₩20,344 | ₩20,934 | ₩20,317 | ₩20,880 | +2.64% | 5788.9만 |
|---|
| 2026.01.20 | ₩19,338 | ₩20,049 | ₩19,244 | ₩20,022 | +3.54% | 3650.6만 |
|---|
| 2026.01.16 | ₩19,486 | ₩19,620 | ₩19,338 | ₩19,593 | +0.55% | 3022.6만 |
|---|
| 2026.01.15 | ₩19,781 | ₩19,888 | ₩19,606 | ₩19,673 | -0.54% | 4429.4만 |
|---|
| 2026.01.14 | ₩19,016 | ₩19,687 | ₩19,003 | ₩19,593 | +3.03% | 5011.6만 |
|---|
| 2026.01.13 | ₩18,788 | ₩18,990 | ₩18,627 | ₩18,922 | +0.71% | 3040.6만 |
|---|
| 2026.01.12 | ₩18,815 | ₩18,882 | ₩18,587 | ₩18,641 | -0.93% | 2479.5만 |
|---|
| 2026.01.09 | ₩18,695 | ₩18,976 | ₩18,627 | ₩18,735 | +0.22% | 2925.3만 |
|---|
| 2026.01.08 | ₩18,708 | ₩18,922 | ₩18,453 | ₩18,869 | +0.86% | 4443.2만 |
|---|
| 2026.01.07 | ₩18,869 | ₩19,285 | ₩18,802 | ₩19,124 | +1.35% | 6041.5만 |
|---|
| 2026.01.06 | ₩18,306 | ₩19,016 | ₩18,306 | ₩19,003 | +3.81% | 6144.3만 |
|---|
| 2026.01.05 | ₩18,024 | ₩18,279 | ₩17,930 | ₩18,185 | +0.89% | 4181.6만 |
|---|
| 2026.01.02 | ₩17,769 | ₩17,836 | ₩17,675 | ₩17,783 | +0.08% | 1692.1만 |
|---|
| 2025.12.31 | ₩17,541 | ₩17,555 | ₩17,434 | ₩17,474 | -0.38% | 791.4만 |
|---|
| 2025.12.30 | ₩17,742 | ₩17,756 | ₩17,541 | ₩17,568 | -0.98% | 1716.3만 |
|---|
| 2025.12.29 | ₩17,622 | ₩17,648 | ₩17,260 | ₩17,327 | -1.67% | 2413.1만 |
|---|
| 2025.12.26 | ₩17,729 | ₩17,809 | ₩17,648 | ₩17,742 | +0.08% | 1488.2만 |
|---|
| 2025.12.24 | ₩17,716 | ₩17,729 | ₩17,528 | ₩17,635 | -0.45% | 541만 |
|---|
| 2025.12.23 | ₩17,702 | ₩17,756 | ₩17,608 | ₩17,716 | +0.08% | 2174.5만 |
|---|
| 2025.12.22 | ₩17,273 | ₩17,702 | ₩17,246 | ₩17,635 | +2.10% | 3566.4만 |
|---|
| 2025.12.19 | ₩17,166 | ₩17,260 | ₩17,045 | ₩17,058 | -0.62% | 3170.4만 |
|---|
| 2025.12.18 | ₩17,125 | ₩17,313 | ₩17,072 | ₩17,125 | 0.00% | 2733.2만 |
|---|
| 2025.12.17 | ₩17,085 | ₩17,260 | ₩17,045 | ₩17,152 | +0.39% | 2496.1만 |
|---|
| 2025.12.16 | ₩17,166 | ₩17,260 | ₩17,032 | ₩17,058 | -0.62% | 2532.9만 |
|---|
| 2025.12.15 | ₩17,152 | ₩17,193 | ₩16,991 | ₩17,125 | -0.16% | 2266.5만 |
|---|
| 2025.12.12 | ₩17,005 | ₩17,206 | ₩16,777 | ₩17,018 | +0.08% | 4103.9만 |
|---|
| 2025.12.11 | ₩17,474 | ₩17,970 | ₩17,461 | ₩17,823 | +2.00% | 4086.3만 |
|---|
| 2025.12.10 | ₩17,501 | ₩17,514 | ₩17,233 | ₩17,420 | -0.46% | 2495.4만 |
|---|
| 2025.12.09 | ₩17,018 | ₩17,327 | ₩16,911 | ₩17,166 | +0.87% | 2196.3만 |
|---|
| 2025.12.08 | ₩17,488 | ₩17,501 | ₩17,099 | ₩17,179 | -1.76% | 3430.3만 |
|---|
| 2025.12.05 | ₩18,145 | ₩18,185 | ₩17,166 | ₩17,300 | -4.66% | 7714.3만 |
|---|
| 2025.12.04 | ₩17,997 | ₩18,265 | ₩17,836 | ₩18,185 | +1.04% | 5470.2만 |
|---|
| 2025.12.03 | ₩17,434 | ₩17,957 | ₩17,380 | ₩17,836 | +2.31% | 7048만 |
|---|
| 2025.12.02 | ₩17,152 | ₩17,300 | ₩17,005 | ₩17,286 | +0.78% | 3015.5만 |
|---|
| 2025.12.01 | ₩16,978 | ₩17,085 | ₩16,951 | ₩17,018 | +0.24% | 2334.6만 |
|---|
| 2025.11.28 | ₩16,965 | ₩17,058 | ₩16,817 | ₩16,911 | -0.32% | 2685.5만 |
|---|
| 2025.11.26 | ₩16,468 | ₩16,844 | ₩16,468 | ₩16,777 | +1.87% | 2852.1만 |
|---|
| 2025.11.25 | ₩16,334 | ₩16,442 | ₩16,281 | ₩16,348 | +0.08% | 2489.2만 |
|---|
| 2025.11.24 | ₩16,200 | ₩16,321 | ₩16,173 | ₩16,214 | +0.08% | 2033.3만 |
|---|
| 2025.11.21 | ₩16,106 | ₩16,254 | ₩15,851 | ₩16,214 | +0.67% | 4296.2만 |
|---|
| 2025.11.20 | ₩16,388 | ₩16,455 | ₩15,945 | ₩15,986 | -2.45% | 3121.7만 |
|---|
| 2025.11.19 | ₩16,294 | ₩16,455 | ₩16,227 | ₩16,254 | -0.25% | 2157.1만 |
|---|
| 2025.11.18 | ₩16,281 | ₩16,468 | ₩16,160 | ₩16,321 | +0.25% | 2644.4만 |
|---|
| 2025.11.17 | ₩16,509 | ₩16,602 | ₩16,307 | ₩16,321 | -1.14% | 2810.6만 |
|---|
| 2025.11.14 | ₩16,442 | ₩16,656 | ₩16,348 | ₩16,495 | +0.33% | 2474.7만 |
|---|
| 2025.11.13 | ₩16,763 | ₩16,897 | ₩16,535 | ₩16,602 | -0.96% | 2043.5만 |
|---|
| 2025.11.12 | ₩16,656 | ₩16,750 | ₩16,576 | ₩16,737 | +0.48% | 2224.2만 |
|---|
| 2025.11.11 | ₩16,656 | ₩16,737 | ₩16,482 | ₩16,549 | -0.64% | 2288.1만 |
|---|
| 2025.11.10 | ₩16,535 | ₩16,549 | ₩16,374 | ₩16,495 | -0.24% | 1943.6만 |
|---|
| 2025.11.07 | ₩16,120 | ₩16,307 | ₩16,012 | ₩16,294 | +1.08% | 3163.2만 |
|---|
| 2025.11.06 | ₩16,562 | ₩16,629 | ₩16,334 | ₩16,401 | -0.97% | 3387.3만 |
|---|
| 2025.11.05 | ₩16,254 | ₩16,616 | ₩16,214 | ₩16,509 | +1.57% | 4342.4만 |
|---|
| 2025.11.04 | ₩16,120 | ₩16,187 | ₩15,919 | ₩16,012 | -0.67% | 5137.7만 |
|---|
| 2025.11.03 | ₩16,267 | ₩16,415 | ₩16,227 | ₩16,361 | +0.58% | 3742.8만 |
|---|
| 2025.10.31 | ₩15,959 | ₩16,388 | ₩15,945 | ₩16,214 | +1.60% | 4592.3만 |
|---|
| 2025.10.30 | ₩15,798 | ₩15,999 | ₩15,677 | ₩15,945 | +0.93% | 3857.1만 |
|---|
| 2025.10.29 | ₩15,905 | ₩16,012 | ₩15,758 | ₩15,865 | -0.25% | 4896.5만 |
|---|
| 2025.10.28 | ₩15,409 | ₩15,677 | ₩15,395 | ₩15,583 | +1.13% | 3627.6만 |
|---|
| 2025.10.27 | ₩15,476 | ₩15,489 | ₩15,328 | ₩15,369 | -0.69% | 2689.5만 |
|---|
| 2025.10.24 | ₩15,463 | ₩15,503 | ₩15,288 | ₩15,302 | -1.04% | 2130.5만 |
|---|
| 2025.10.23 | ₩15,610 | ₩15,637 | ₩15,355 | ₩15,369 | -1.55% | 2464.3만 |
|---|
| 2025.10.22 | ₩15,288 | ₩15,516 | ₩15,261 | ₩15,449 | +1.05% | 4974.7만 |
|---|
| 2025.10.21 | ₩15,127 | ₩15,261 | ₩15,060 | ₩15,114 | -0.09% | 4188.1만 |
|---|
| 2025.10.20 | ₩15,087 | ₩15,369 | ₩15,047 | ₩15,288 | +1.33% | 3471.7만 |
|---|
| 2025.10.17 | ₩14,779 | ₩14,940 | ₩14,752 | ₩14,886 | +0.73% | 2937.4만 |
|---|
| 2025.10.16 | ₩14,953 | ₩15,007 | ₩14,765 | ₩14,899 | -0.36% | 3046.4만 |
|---|
| 2025.10.15 | ₩14,779 | ₩15,020 | ₩14,765 | ₩14,980 | +1.36% | 3815.6만 |
|---|
| 2025.10.14 | ₩14,470 | ₩14,779 | ₩14,443 | ₩14,712 | +1.67% | 3346.1만 |
|---|
| 2025.10.13 | ₩14,698 | ₩14,832 | ₩14,618 | ₩14,765 | +0.46% | 3006.2만 |
|---|
| 2025.10.10 | ₩14,805 | ₩14,886 | ₩14,363 | ₩14,417 | -2.63% | 4665.2만 |
|---|