시장 데이터를 불러오는 중
전체 종목
발레로 에너지 과거 주가
Valero Energy Corporation Common Stock · VLO · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Valero Energy Corporation Common Stock · VLO · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩590,279 | ₩602,701 | ₩572,189 | ₩581,234 | -1.53% | 334.9만 |
| 2026.10.08 | ₩576,101 | ₩598,292 | ₩572,765 | ₩594,701 | +3.23% | 257.3만 |
| 2026.10.07 | ₩567,150 | ₩574,855 | ₩564,470 | ₩568,302 | +0.20% | 183.1만 |
| 2026.10.06 | ₩557,783 | ₩566,815 | ₩554,004 | ₩561,763 | +0.71% | 190.8만 |
| 2026.10.05 | ₩542,695 | ₩565,462 | ₩541,649 | ₩561,911 | +3.54% | 255.5만 |
| 2026.10.02 | ₩541,087 | ₩549,958 | ₩522,085 | ₩544,450 | +0.62% | 258.7만 |
| 2026.10.01 | ₩518,923 | ₩547,345 | ₩515,345 | ₩547,345 | +5.48% | 266.7만 |
| 2026.09.30 | ₩526,882 | ₩534,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩519,405 |
| -1.42% |
| 253.7만 |
| 2026.09.29 | ₩511,311 | ₩521,804 | ₩508,631 | ₩519,553 | +1.61% | 265.1만 |
|---|
| 2026.09.28 | ₩521,415 | ₩530,447 | ₩515,908 | ₩522,032 | +0.12% | 356만 |
|---|
| 2026.09.25 | ₩506,528 | ₩521,161 | ₩496,598 | ₩518,829 | +2.43% | 381.4만 |
|---|
| 2026.09.24 | ₩507,948 | ₩526,628 | ₩500,055 | ₩513,040 | +1.00% | 372.4만 |
|---|
| 2026.09.23 | ₩509,784 | ₩519,941 | ₩489,054 | ₩503,633 | -1.21% | 708.1만 |
|---|
| 2026.09.22 | ₩515,774 | ₩530,916 | ₩502,548 | ₩505,375 | -2.02% | 745.6만 |
|---|
| 2026.09.21 | ₩548,859 | ₩561,522 | ₩523,948 | ₩526,990 | -3.98% | 389.9만 |
|---|
| 2026.09.18 | ₩552,088 | ₩558,333 | ₩548,269 | ₩553,803 | +0.31% | 928.7만 |
|---|
| 2026.09.17 | ₩533,931 | ₩554,018 | ₩528,048 | ₩552,798 | +3.53% | 326.4만 |
|---|
| 2026.09.16 | ₩524,859 | ₩545,750 | ₩519,928 | ₩540,403 | +2.96% | 352.3만 |
|---|
| 2026.09.15 | ₩513,911 | ₩534,011 | ₩510,856 | ₩532,042 | +3.53% | 361.6만 |
|---|
| 2026.09.14 | ₩529,656 | ₩535,686 | ₩502,642 | ₩513,161 | -3.11% | 483.2만 |
|---|
| 2026.09.11 | ₩519,928 | ₩535,016 | ₩516,444 | ₩523,171 | +0.62% | 305.6만 |
|---|
| 2026.09.10 | ₩527,351 | ₩527,351 | ₩512,089 | ₩516,484 | -2.06% | 315.8만 |
|---|
| 2026.09.09 | ₩517,744 | ₩521,509 | ₩508,658 | ₩521,201 | +0.67% | 320.7만 |
|---|
| 2026.09.08 | ₩508,109 | ₩514,916 | ₩505,188 | ₩513,027 | +0.97% | 273.8만 |
|---|
| 2026.09.04 | ₩493,797 | ₩498,943 | ₩482,823 | ₩496,772 | +0.60% | 284.9만 |
|---|
| 2026.09.03 | ₩489,107 | ₩502,655 | ₩485,824 | ₩496,732 | +1.56% | 252.6만 |
|---|
| 2026.09.02 | ₩482,300 | ₩495,955 | ₩481,764 | ₩490,568 | +1.71% | 284.9만 |
|---|
| 2026.09.01 | ₩487,660 | ₩488,973 | ₩477,355 | ₩485,074 | -0.53% | 273.4만 |
|---|
| 2026.08.31 | ₩482,354 | ₩486,146 | ₩470,588 | ₩480,960 | -0.29% | 353.7만 |
|---|
| 2026.08.28 | ₩466,367 | ₩472,839 | ₩462,468 | ₩472,169 | +1.24% | 184.9만 |
|---|
| 2026.08.27 | ₩467,667 | ₩470,508 | ₩457,282 | ₩464,438 | -0.69% | 195.7만 |
|---|
| 2026.08.26 | ₩449,965 | ₩468,860 | ₩448,907 | ₩466,367 | +3.65% | 215.7만 |
|---|
| 2026.08.25 | ₩457,871 | ₩464,732 | ₩455,714 | ₩456,156 | -0.37% | 173.6만 |
|---|
| 2026.08.24 | ₩463,982 | ₩473,027 | ₩460,659 | ₩463,647 | -0.07% | 202.9만 |
|---|
| 2026.08.21 | ₩460,283 | ₩469,985 | ₩458,957 | ₩467,479 | +1.56% | 190.8만 |
|---|
| 2026.08.20 | ₩466,997 | ₩472,625 | ₩456,866 | ₩457,630 | -2.01% | 226.4만 |
|---|
| 2026.08.19 | ₩469,007 | ₩469,985 | ₩460,203 | ₩463,995 | -1.07% | 230.1만 |
|---|
| 2026.08.18 | ₩469,047 | ₩470,347 | ₩461,623 | ₩469,074 | +0.01% | 176.8만 |
|---|
| 2026.08.17 | ₩460,967 | ₩469,851 | ₩455,995 | ₩465,242 | +0.93% | 216.1만 |
|---|
| 2026.08.14 | ₩459,520 | ₩463,768 | ₩454,575 | ₩457,845 | -0.36% | 191.9만 |
|---|
| 2026.08.13 | ₩439,433 | ₩460,605 | ₩437,007 | ₩459,520 | +4.57% | 218.6만 |
|---|
| 2026.08.12 | ₩430,468 | ₩443,493 | ₩429,838 | ₩442,488 | +2.79% | 270.1만 |
|---|
| 2026.08.11 | ₩422,441 | ₩434,662 | ₩420,699 | ₩434,059 | +2.75% | 218.8만 |
|---|
| 2026.08.10 | ₩407,835 | ₩423,286 | ₩403,815 | ₩422,039 | +3.48% | 351.3만 |
|---|
| 2026.08.07 | ₩399,996 | ₩404,552 | ₩390,562 | ₩399,741 | -0.06% | 362.8만 |
|---|
| 2026.08.06 | ₩411,386 | ₩413,316 | ₩397,919 | ₩406,013 | -1.31% | 267.6만 |
|---|
| 2026.08.05 | ₩422,106 | ₩422,106 | ₩403,748 | ₩405,209 | -4.00% | 318.6만 |
|---|
| 2026.08.04 | ₩408,706 | ₩417,242 | ₩402,019 | ₩413,704 | +1.22% | 363.4만 |
|---|
| 2026.08.03 | ₩418,006 | ₩421,235 | ₩406,053 | ₩412,110 | -1.41% | 330.2만 |
|---|
| 2026.07.31 | ₩418,528 | ₩422,106 | ₩410,381 | ₩419,292 | +0.18% | 243.4만 |
|---|
| 2026.07.30 | ₩397,195 | ₩420,431 | ₩394,247 | ₩417,698 | +5.16% | 225.5만 |
|---|
| 2026.07.29 | ₩410,488 | ₩415,379 | ₩403,775 | ₩403,775 | -1.64% | 232만 |
|---|
| 2026.07.28 | ₩408,572 | ₩411,386 | ₩399,085 | ₩400,505 | -1.97% | 251.2만 |
|---|
| 2026.07.27 | ₩396,311 | ₩410,220 | ₩396,271 | ₩408,612 | +3.10% | 237.3만 |
|---|
| 2026.07.24 | ₩407,862 | ₩414,080 | ₩403,413 | ₩405,356 | -0.61% | 232만 |
|---|
| 2026.07.23 | ₩427,654 | ₩427,801 | ₩407,433 | ₩409,055 | -4.35% | 238.9만 |
|---|
| 2026.07.22 | ₩427,801 | ₩429,128 | ₩413,075 | ₩416,639 | -2.61% | 255.2만 |
|---|
| 2026.07.21 | ₩423,393 | ₩426,421 | ₩415,420 | ₩421,838 | -0.37% | 314.7만 |
|---|
| 2026.07.20 | ₩414,053 | ₩424,210 | ₩410,730 | ₩419,842 | +1.40% | 249.4만 |
|---|
| 2026.07.17 | ₩410,421 | ₩415,272 | ₩405,383 | ₩414,937 | +1.10% | 264.1만 |
|---|
| 2026.07.16 | ₩396,070 | ₩406,884 | ₩393,966 | ₩402,354 | +1.59% | 314만 |
|---|
| 2026.07.15 | ₩400,666 | ₩401,550 | ₩385,041 | ₩392,170 | -2.12% | 464.1만 |
|---|
| 2026.07.14 | ₩401,189 | ₩403,922 | ₩393,537 | ₩403,922 | +0.68% | 357.7만 |
|---|
| 2026.07.13 | ₩383,005 | ₩398,870 | ₩383,005 | ₩396,365 | +3.49% | 287.1만 |
|---|
| 2026.07.10 | ₩379,199 | ₩384,653 | ₩368,251 | ₩376,130 | -0.81% | 193.2만 |
|---|
| 2026.07.09 | ₩377,738 | ₩380,941 | ₩371,561 | ₩376,881 | -0.23% | 250.4만 |
|---|
| 2026.07.08 | ₩364,499 | ₩379,601 | ₩363,199 | ₩379,065 | +4.00% | 387.6만 |
|---|
| 2026.07.07 | ₩359,233 | ₩361,189 | ₩349,879 | ₩356,740 | -0.69% | 224.9만 |
|---|
| 2026.07.06 | ₩358,630 | ₩367,098 | ₩355,816 | ₩362,234 | +1.01% | 175.2만 |
|---|
| 2026.07.02 | ₩361,671 | ₩368,398 | ₩358,268 | ₩358,804 | -0.79% | 211.4만 |
|---|
| 2026.07.01 | ₩352,479 | ₩361,671 | ₩349,410 | ₩361,055 | +2.43% | 239.1만 |
|---|
| 2026.06.30 | ₩357,785 | ₩361,390 | ₩347,628 | ₩348,995 | -2.46% | 297만 |
|---|
| 2026.06.29 | ₩351,648 | ₩364,713 | ₩349,785 | ₩356,874 | +1.49% | 305.8만 |
|---|
| 2026.06.26 | ₩339,641 | ₩349,303 | ₩337,685 | ₩347,561 | +2.33% | 840.3만 |
|---|
| 2026.06.25 | ₩322,543 | ₩342,697 | ₩321,632 | ₩341,785 | +5.97% | 339.9만 |
|---|
| 2026.06.24 | ₩320,144 | ₩327,246 | ₩316,379 | ₩324,861 | +1.47% | 347.2만 |
|---|
| 2026.06.23 | ₩325,410 | ₩329,337 | ₩323,173 | ₩326,536 | +0.35% | 326.8만 |
|---|
| 2026.06.22 | ₩319,568 | ₩326,697 | ₩313,498 | ₩326,670 | +2.22% | 281만 |
|---|
| 2026.06.18 | ₩317,478 | ₩318,965 | ₩311,849 | ₩316,647 | -0.26% | 614.1만 |
|---|
| 2026.06.17 | ₩326,724 | ₩327,662 | ₩317,437 | ₩321,297 | -1.66% | 275.4만 |
|---|
| 2026.06.16 | ₩326,884 | ₩329,605 | ₩321,538 | ₩327,139 | +0.08% | 297.6만 |
|---|
| 2026.06.15 | ₩327,903 | ₩333,933 | ₩323,146 | ₩331,199 | +1.01% | 434.8만 |
|---|
| 2026.06.12 | ₩337,390 | ₩351,527 | ₩336,345 | ₩346,623 | +2.74% | 220.3만 |
|---|
| 2026.06.11 | ₩353,819 | ₩353,980 | ₩339,601 | ₩342,509 | -3.20% | 336.5만 |
|---|
| 2026.06.10 | ₩345,725 | ₩353,122 | ₩340,298 | ₩345,712 | -0.00% | 252.3만 |
|---|
| 2026.06.09 | ₩345,055 | ₩345,980 | ₩330,275 | ₩340,070 | -1.44% | 272.4만 |
|---|
| 2026.06.08 | ₩348,405 | ₩353,779 | ₩341,558 | ₩346,248 | -0.62% | 304.3만 |
|---|
| 2026.06.05 | ₩346,315 | ₩352,224 | ₩339,534 | ₩342,804 | -1.01% | 242.8만 |
|---|
| 2026.06.04 | ₩342,858 | ₩352,010 | ₩341,182 | ₩346,864 | +1.17% | 228.8만 |
|---|
| 2026.06.03 | ₩349,477 | ₩355,923 | ₩344,144 | ₩350,348 | +0.25% | 269.2만 |
|---|
| 2026.06.02 | ₩340,606 | ₩348,928 | ₩335,621 | ₩346,074 | +1.61% | 235.8만 |
|---|
| 2026.06.01 | ₩332,995 | ₩343,005 | ₩332,459 | ₩338,382 | +1.62% | 238.4만 |
|---|
| 2026.05.29 | ₩328,318 | ₩330,087 | ₩324,553 | ₩328,064 | -0.08% | 399.6만 |
|---|
| 2026.05.28 | ₩326,791 | ₩330,168 | ₩323,065 | ₩328,104 | +0.40% | 256.5만 |
|---|
| 2026.05.27 | ₩316,205 | ₩326,389 | ₩312,533 | ₩322,060 | +1.85% | 233.4만 |
|---|
| 2026.05.26 | ₩325,973 | ₩332,955 | ₩323,240 | ₩323,548 | -0.74% | 275.8만 |
|---|
| 2026.05.22 | ₩324,017 | ₩331,548 | ₩323,534 | ₩330,931 | +2.13% | 253.3만 |
|---|
| 2026.05.21 | ₩342,241 | ₩342,549 | ₩322,690 | ₩323,065 | -5.60% | 361.1만 |
|---|
| 2026.05.20 | ₩350,348 | ₩353,430 | ₩337,390 | ₩340,057 | -2.94% | 296만 |
|---|
| 2026.05.19 | ₩347,762 | ₩352,278 | ₩341,169 | ₩351,916 | +1.19% | 384.2만 |
|---|
| 2026.05.18 | ₩334,938 | ₩348,821 | ₩330,302 | ₩346,422 | +3.43% | 325.6만 |
|---|
| 2026.05.15 | ₩331,226 | ₩336,345 | ₩329,484 | ₩335,997 | +1.44% | 312.6만 |
|---|
| 2026.05.14 | ₩326,496 | ₩328,265 | ₩322,462 | ₩327,997 | +0.46% | 219.3만 |
|---|
| 2026.05.13 | ₩332,459 | ₩334,415 | ₩322,047 | ₩327,099 | -1.61% | 224.1만 |
|---|
| 2026.05.12 | ₩335,139 | ₩335,380 | ₩330,328 | ₩331,146 | -1.19% | 338.7만 |
|---|
| 2026.05.11 | ₩327,876 | ₩333,183 | ₩325,317 | ₩332,499 | +1.41% | 304.6만 |
|---|
| 2026.05.08 | ₩315,186 | ₩324,606 | ₩311,930 | ₩323,025 | +2.49% | 340.9만 |
|---|
| 2026.05.07 | ₩310,885 | ₩316,741 | ₩304,520 | ₩316,714 | +1.88% | 382.6만 |
|---|
| 2026.05.06 | ₩325,263 | ₩326,750 | ₩314,476 | ₩317,169 | -2.49% | 444.4만 |
|---|
| 2026.05.05 | ₩337,095 | ₩342,389 | ₩334,536 | ₩339,628 | +0.75% | 283만 |
|---|
| 2026.05.04 | ₩333,504 | ₩338,730 | ₩328,171 | ₩337,189 | +1.10% | 284.4만 |
|---|
| 2026.05.01 | ₩335,541 | ₩340,311 | ₩326,308 | ₩330,811 | -1.41% | 248만 |
|---|
| 2026.04.30 | ₩329,484 | ₩339,360 | ₩325,652 | ₩338,462 | +2.72% | 352.9만 |
|---|
| 2026.04.29 | ₩326,549 | ₩337,551 | ₩324,446 | ₩336,747 | +3.12% | 367.4만 |
|---|
| 2026.04.28 | ₩323,199 | ₩324,271 | ₩319,072 | ₩321,967 | -0.38% | 252.8만 |
|---|
| 2026.04.27 | ₩316,580 | ₩323,347 | ₩316,339 | ₩319,260 | +0.85% | 229.9만 |
|---|
| 2026.04.24 | ₩314,248 | ₩316,071 | ₩311,032 | ₩316,044 | +0.57% | 166.6만 |
|---|
| 2026.04.23 | ₩315,293 | ₩316,593 | ₩308,727 | ₩313,337 | -0.62% | 236.2만 |
|---|
| 2026.04.22 | ₩316,781 | ₩317,947 | ₩310,737 | ₩314,047 | -0.86% | 229.5만 |
|---|
| 2026.04.21 | ₩303,783 | ₩313,926 | ₩300,647 | ₩312,747 | +2.95% | 268.5만 |
|---|
| 2026.04.20 | ₩300,861 | ₩306,342 | ₩299,133 | ₩303,220 | +0.78% | 330.2만 |
|---|
| 2026.04.17 | ₩305,779 | ₩306,865 | ₩287,716 | ₩299,695 | -1.99% | 698.9만 |
|---|
| 2026.04.16 | ₩314,905 | ₩325,156 | ₩314,905 | ₩323,936 | +2.87% | 192.5만 |
|---|
| 2026.04.15 | ₩313,685 | ₩316,995 | ₩309,585 | ₩314,905 | +0.39% | 228.7만 |
|---|
| 2026.04.14 | ₩325,089 | ₩325,089 | ₩314,623 | ₩315,682 | -2.89% | 283만 |
|---|
| 2026.04.13 | ₩325,839 | ₩326,040 | ₩318,630 | ₩324,392 | -0.44% | 277.3만 |
|---|
| 2026.04.10 | ₩313,337 | ₩320,359 | ₩308,473 | ₩320,024 | +2.13% | 289.7만 |
|---|
| 2026.04.09 | ₩321,725 | ₩329,055 | ₩312,385 | ₩315,039 | -2.08% | 390.5만 |
|---|
| 2026.04.08 | ₩314,905 | ₩323,816 | ₩310,737 | ₩321,122 | +1.97% | 531.4만 |
|---|
| 2026.04.07 | ₩329,524 | ₩341,102 | ₩329,256 | ₩337,002 | +2.27% | 361.2만 |
|---|
| 2026.04.06 | ₩324,915 | ₩329,176 | ₩320,868 | ₩329,082 | +1.28% | 148.7만 |
|---|
| 2026.04.02 | ₩333,129 | ₩335,970 | ₩322,945 | ₩327,085 | -1.81% | 266.9만 |
|---|
| 2026.04.01 | ₩325,290 | ₩328,318 | ₩315,829 | ₩323,561 | -0.53% | 506.2만 |
|---|
| 2026.03.31 | ₩334,710 | ₩341,585 | ₩325,022 | ₩331,092 | -1.08% | 374.4만 |
|---|
| 2026.03.30 | ₩342,630 | ₩346,301 | ₩332,901 | ₩335,367 | -2.12% | 412.4만 |
|---|
| 2026.03.27 | ₩332,137 | ₩343,005 | ₩329,739 | ₩340,794 | +2.61% | 453만 |
|---|
| 2026.03.26 | ₩315,226 | ₩333,812 | ₩314,905 | ₩332,513 | +5.48% | 415.1만 |
|---|
| 2026.03.25 | ₩320,131 | ₩326,630 | ₩313,926 | ₩314,288 | -1.83% | 448.1만 |
|---|
| 2026.03.24 | ₩319,916 | ₩329,993 | ₩316,647 | ₩323,950 | +1.26% | 367.8만 |
|---|
| 2026.03.23 | ₩311,220 | ₩323,548 | ₩309,813 | ₩318,107 | +2.21% | 390.4만 |
|---|
| 2026.03.20 | ₩325,906 | ₩327,957 | ₩318,844 | ₩321,417 | -1.38% | 1980.3만 |
|---|
| 2026.03.19 | ₩323,990 | ₩331,963 | ₩322,369 | ₩324,379 | +0.12% | 420.6만 |
|---|
| 2026.03.18 | ₩320,680 | ₩325,035 | ₩317,236 | ₩319,541 | -0.36% | 352.8만 |
|---|
| 2026.03.17 | ₩314,235 | ₩318,777 | ₩311,354 | ₩316,191 | +0.62% | 250.1만 |
|---|
| 2026.03.16 | ₩311,675 | ₩314,865 | ₩308,205 | ₩311,648 | -0.01% | 264.9만 |
|---|
| 2026.03.13 | ₩311,233 | ₩315,843 | ₩308,607 | ₩308,995 | -0.72% | 408.8만 |
|---|
| 2026.03.12 | ₩311,407 | ₩321,967 | ₩309,330 | ₩315,990 | +1.47% | 499만 |
|---|
| 2026.03.11 | ₩292,969 | ₩309,853 | ₩292,969 | ₩309,612 | +5.68% | 375.8만 |
|---|
| 2026.03.10 | ₩289,458 | ₩296,024 | ₩286,536 | ₩290,811 | +0.47% | 395.3만 |
|---|
| 2026.03.09 | ₩303,340 | ₩303,340 | ₩286,912 | ₩289,377 | -4.60% | 647.6만 |
|---|
| 2026.03.06 | ₩304,144 | ₩308,861 | ₩296,573 | ₩301,009 | -1.03% | 433.7만 |
|---|
| 2026.03.05 | ₩307,535 | ₩312,211 | ₩299,253 | ₩305,565 | -0.64% | 613.8만 |
|---|
| 2026.03.04 | ₩291,119 | ₩302,791 | ₩290,034 | ₩302,309 | +3.84% | 422.1만 |
|---|
| 2026.03.03 | ₩293,451 | ₩297,417 | ₩282,423 | ₩291,736 | -0.58% | 539.4만 |
|---|
| 2026.03.02 | ₩288,091 | ₩289,686 | ₩278,041 | ₩287,984 | -0.04% | 548.9만 |
|---|
| 2026.02.27 | ₩273,310 | ₩274,744 | ₩266,798 | ₩274,222 | +0.33% | 299.4만 |
|---|
| 2026.02.26 | ₩265,324 | ₩276,031 | ₩263,823 | ₩273,083 | +2.92% | 234.3만 |
|---|
| 2026.02.25 | ₩268,634 | ₩268,915 | ₩261,800 | ₩267,522 | -0.41% | 226.1만 |
|---|
| 2026.02.24 | ₩264,533 | ₩267,334 | ₩260,741 | ₩267,106 | +0.97% | 189.7만 |
|---|
| 2026.02.23 | ₩268,848 | ₩273,712 | ₩262,242 | ₩264,507 | -1.61% | 201.6만 |
|---|
| 2026.02.20 | ₩266,048 | ₩270,403 | ₩265,324 | ₩269,022 | +1.12% | 197.9만 |
|---|
| 2026.02.19 | ₩268,540 | ₩269,652 | ₩263,448 | ₩266,986 | -0.58% | 218.8만 |
|---|
| 2026.02.18 | ₩267,401 | ₩268,594 | ₩263,971 | ₩267,280 | -0.05% | 205.2만 |
|---|
| 2026.02.17 | ₩269,813 | ₩273,699 | ₩262,336 | ₩264,440 | -1.99% | 220.4만 |
|---|
| 2026.02.13 | ₩263,917 | ₩270,027 | ₩262,631 | ₩268,232 | +1.63% | 217.1만 |
|---|
| 2026.02.12 | ₩273,471 | ₩277,076 | ₩262,255 | ₩263,863 | -3.51% | 318.9만 |
|---|
| 2026.02.11 | ₩272,252 | ₩273,806 | ₩268,687 | ₩273,257 | +0.37% | 291.8만 |
|---|
| 2026.02.10 | ₩268,339 | ₩269,344 | ₩264,989 | ₩267,334 | -0.37% | 203.4만 |
|---|
| 2026.02.09 | ₩271,917 | ₩273,552 | ₩267,870 | ₩269,853 | -0.76% | 194.9만 |
|---|
| 2026.02.06 | ₩262,483 | ₩272,212 | ₩260,634 | ₩271,595 | +3.47% | 287.1만 |
|---|
| 2026.02.05 | ₩258,128 | ₩261,143 | ₩254,751 | ₩260,151 | +0.78% | 237.6만 |
|---|
| 2026.02.04 | ₩258,999 | ₩265,806 | ₩258,945 | ₩264,533 | +2.14% | 446.7만 |
|---|
| 2026.02.03 | ₩244,701 | ₩258,677 | ₩242,490 | ₩257,646 | +5.29% | 552.3만 |
|---|
| 2026.02.02 | ₩238,617 | ₩243,214 | ₩236,514 | ₩241,498 | +1.21% | 278.1만 |
|---|
| 2026.01.30 | ₩245,438 | ₩245,438 | ₩238,403 | ₩243,120 | -0.94% | 329.6만 |
|---|
| 2026.01.29 | ₩256,976 | ₩260,634 | ₩243,884 | ₩244,540 | -4.84% | 655.6만 |
|---|
| 2026.01.28 | ₩247,810 | ₩250,276 | ₩244,621 | ₩246,590 | -0.49% | 275.7만 |
|---|
| 2026.01.27 | ₩247,542 | ₩248,976 | ₩242,731 | ₩245,103 | -0.99% | 236만 |
|---|
| 2026.01.26 | ₩252,822 | ₩254,430 | ₩243,254 | ₩245,599 | -2.86% | 337.1만 |
|---|
| 2026.01.23 | ₩253,920 | ₩260,433 | ₩250,410 | ₩250,704 | -1.27% | 284.7만 |
|---|
| 2026.01.22 | ₩251,361 | ₩253,679 | ₩248,400 | ₩250,436 | -0.37% | 295.2만 |
|---|
| 2026.01.21 | ₩251,897 | ₩259,066 | ₩251,026 | ₩252,178 | +0.11% | 313만 |
|---|
| 2026.01.20 | ₩247,301 | ₩250,570 | ₩245,358 | ₩247,542 | +0.10% | 269만 |
|---|
| 2026.01.16 | ₩247,904 | ₩249,646 | ₩245,023 | ₩245,840 | -0.83% | 237.4만 |
|---|
| 2026.01.15 | ₩247,234 | ₩249,994 | ₩245,572 | ₩247,341 | +0.04% | 217.2만 |
|---|
| 2026.01.14 | ₩245,572 | ₩254,537 | ₩243,468 | ₩249,927 | +1.77% | 396.3만 |
|---|
| 2026.01.13 | ₩244,312 | ₩247,904 | ₩241,043 | ₩243,535 | -0.32% | 310만 |
|---|
| 2026.01.12 | ₩248,386 | ₩248,694 | ₩238,979 | ₩240,694 | -3.10% | 336.9만 |
|---|
| 2026.01.09 | ₩256,600 | ₩257,083 | ₩244,701 | ₩248,279 | -3.24% | 547.3만 |
|---|
| 2026.01.08 | ₩246,711 | ₩257,284 | ₩242,557 | ₩256,373 | +3.92% | 596.2만 |
|---|
| 2026.01.07 | ₩247,046 | ₩251,455 | ₩245,317 | ₩246,376 | -0.27% | 756.6만 |
|---|
| 2026.01.06 | ₩244,822 | ₩246,657 | ₩237,519 | ₩238,885 | -2.42% | 533.3만 |
|---|
| 2026.01.05 | ₩240,788 | ₩247,877 | ₩237,867 | ₩241,967 | +0.49% | 905.7만 |
|---|
| 2026.01.02 | ₩218,758 | ₩222,001 | ₩217,190 | ₩221,519 | +1.26% | 193.9만 |
|---|
| 2025.12.31 | ₩220,916 | ₩221,130 | ₩215,703 | ₩218,142 | -1.26% | 232.1만 |
|---|
| 2025.12.30 | ₩223,314 | ₩223,422 | ₩219,294 | ₩220,916 | -1.07% | 256.9만 |
|---|
| 2025.12.29 | ₩221,103 | ₩223,355 | ₩218,276 | ₩221,988 | +0.40% | 281.2만 |
|---|
| 2025.12.26 | ₩219,790 | ₩220,849 | ₩217,378 | ₩219,777 | -0.01% | 251.8만 |
|---|
| 2025.12.24 | ₩219,937 | ₩220,514 | ₩218,088 | ₩220,393 | +0.21% | 88.2만 |
|---|
| 2025.12.23 | ₩219,978 | ₩221,358 | ₩218,396 | ₩220,795 | +0.37% | 197.1만 |
|---|
| 2025.12.22 | ₩220,420 | ₩221,760 | ₩218,155 | ₩219,160 | -0.57% | 279.6만 |
|---|
| 2025.12.19 | ₩216,882 | ₩220,353 | ₩216,467 | ₩218,035 | +0.53% | 653만 |
|---|
| 2025.12.18 | ₩219,562 | ₩219,562 | ₩215,368 | ₩217,003 | -1.17% | 254.9만 |
|---|
| 2025.12.17 | ₩218,946 | ₩218,946 | ₩214,269 | ₩218,303 | -0.29% | 292.4만 |
|---|
| 2025.12.16 | ₩222,819 | ₩223,046 | ₩216,467 | ₩218,182 | -2.08% | 404.1만 |
|---|
| 2025.12.15 | ₩225,525 | ₩225,552 | ₩222,484 | ₩224,989 | -0.24% | 333.3만 |
|---|
| 2025.12.12 | ₩228,272 | ₩229,277 | ₩223,489 | ₩225,525 | -1.20% | 323.5만 |
|---|
| 2025.12.11 | ₩230,859 | ₩233,123 | ₩227,562 | ₩230,363 | -0.21% | 291.1만 |
|---|
| 2025.12.10 | ₩233,137 | ₩238,510 | ₩230,081 | ₩235,844 | +1.16% | 289.6만 |
|---|
| 2025.12.09 | ₩232,078 | ₩236,433 | ₩230,979 | ₩234,932 | +1.23% | 202.6만 |
|---|
| 2025.12.08 | ₩232,574 | ₩235,281 | ₩228,782 | ₩232,574 | 0.00% | 204만 |
|---|
| 2025.12.05 | ₩234,436 | ₩238,658 | ₩233,163 | ₩233,351 | -0.46% | 220.3만 |
|---|
| 2025.12.04 | ₩237,693 | ₩238,309 | ₩230,014 | ₩234,436 | -1.37% | 325.9만 |
|---|
| 2025.12.03 | ₩239,890 | ₩242,758 | ₩236,112 | ₩237,251 | -1.10% | 313.9만 |
|---|
| 2025.12.02 | ₩240,453 | ₩240,962 | ₩232,694 | ₩239,234 | -0.51% | 323.9만 |
|---|
| 2025.12.01 | ₩237,612 | ₩243,951 | ₩237,318 | ₩241,927 | +1.82% | 257.3만 |
|---|
| 2025.11.28 | ₩234,517 | ₩238,256 | ₩233,833 | ₩236,862 | +1.00% | 93.6만 |
|---|
| 2025.11.26 | ₩233,163 | ₩236,447 | ₩233,163 | ₩233,793 | +0.27% | 176만 |
|---|
| 2025.11.25 | ₩233,458 | ₩235,013 | ₩228,353 | ₩233,297 | -0.07% | 264.6만 |
|---|
| 2025.11.24 | ₩231,756 | ₩234,530 | ₩225,793 | ₩233,659 | +0.82% | 381.7만 |
|---|
| 2025.11.21 | ₩228,366 | ₩235,549 | ₩225,901 | ₩232,426 | +1.78% | 373.5만 |
|---|
| 2025.11.20 | ₩241,351 | ₩245,143 | ₩228,648 | ₩228,902 | -5.16% | 398.1만 |
|---|
| 2025.11.19 | ₩240,333 | ₩242,758 | ₩235,415 | ₩241,646 | +0.55% | 376.8만 |
|---|
| 2025.11.18 | ₩238,135 | ₩248,735 | ₩236,916 | ₩248,480 | +4.34% | 338.8만 |
|---|
| 2025.11.17 | ₩243,522 | ₩244,848 | ₩238,644 | ₩239,060 | -1.83% | 301.5만 |
|---|
| 2025.11.14 | ₩236,514 | ₩246,470 | ₩236,246 | ₩243,562 | +2.98% | 322.2만 |
|---|
| 2025.11.13 | ₩238,671 | ₩240,587 | ₩234,611 | ₩235,549 | -1.31% | 230.8만 |
|---|
| 2025.11.12 | ₩241,204 | ₩243,214 | ₩237,425 | ₩237,907 | -1.37% | 180.1만 |
|---|
| 2025.11.11 | ₩241,338 | ₩245,210 | ₩241,137 | ₩242,356 | +0.42% | 186.9만 |
|---|
| 2025.11.10 | ₩235,214 | ₩241,405 | ₩231,783 | ₩240,105 | +2.08% | 214.6만 |
|---|
| 2025.11.07 | ₩236,862 | ₩239,864 | ₩233,512 | ₩235,334 | -0.64% | 239.3만 |
|---|
| 2025.11.06 | ₩230,524 | ₩239,998 | ₩230,524 | ₩235,857 | +2.31% | 311.2만 |
|---|
| 2025.11.05 | ₩227,415 | ₩231,408 | ₩225,954 | ₩227,991 | +0.25% | 176.2만 |
|---|
| 2025.11.04 | ₩226,463 | ₩227,629 | ₩221,170 | ₩226,611 | +0.07% | 218.8만 |
|---|
| 2025.11.03 | ₩228,487 | ₩230,430 | ₩224,855 | ₩229,947 | +0.64% | 165.8만 |
|---|
| 2025.10.31 | ₩227,602 | ₩229,157 | ₩223,810 | ₩227,214 | -0.17% | 167만 |
|---|
| 2025.10.30 | ₩228,125 | ₩232,895 | ₩226,490 | ₩227,937 | -0.08% | 185만 |
|---|
| 2025.10.29 | ₩226,236 | ₩230,550 | ₩224,025 | ₩228,688 | +1.08% | 157만 |
|---|
| 2025.10.28 | ₩231,783 | ₩232,038 | ₩226,865 | ₩226,919 | -2.10% | 170.8만 |
|---|
| 2025.10.27 | ₩229,787 | ₩233,726 | ₩227,509 | ₩233,632 | +1.67% | 261.4만 |
|---|
| 2025.10.24 | ₩233,458 | ₩236,138 | ₩228,875 | ₩229,210 | -1.82% | 235.3만 |
|---|
| 2025.10.23 | ₩219,428 | ₩233,351 | ₩219,428 | ₩231,998 | +5.73% | 468만 |
|---|
| 2025.10.22 | ₩212,728 | ₩217,834 | ₩209,392 | ₩216,909 | +1.97% | 318.1만 |
|---|
| 2025.10.21 | ₩213,881 | ₩215,569 | ₩210,785 | ₩211,308 | -1.20% | 160.5만 |
|---|
| 2025.10.20 | ₩211,951 | ₩216,092 | ₩211,442 | ₩214,631 | +1.26% | 135.4만 |
|---|
| 2025.10.17 | ₩211,187 | ₩214,752 | ₩209,271 | ₩211,415 | +0.11% | 214.9만 |
|---|
| 2025.10.16 | ₩216,855 | ₩217,030 | ₩208,092 | ₩209,566 | -3.36% | 266.1만 |
|---|
| 2025.10.15 | ₩219,348 | ₩219,937 | ₩213,237 | ₩215,716 | -1.66% | 175.7만 |
|---|
| 2025.10.14 | ₩213,211 | ₩219,308 | ₩213,211 | ₩217,338 | +1.94% | 195.3만 |
|---|
| 2025.10.13 | ₩214,202 | ₩217,820 | ₩214,202 | ₩216,293 | +0.98% | 138.2만 |
|---|
| 2025.10.10 | ₩215,395 | ₩216,815 | ₩211,241 | ₩211,750 | -1.69% | 236.3만 |
|---|