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 | ₩588,438 | ₩600,821 | ₩570,404 | ₩579,421 | -1.53% | 334.9만 |
| 2026.10.08 | ₩574,304 | ₩596,426 | ₩570,978 | ₩592,846 | +3.23% | 257.3만 |
| 2026.10.07 | ₩565,381 | ₩573,062 | ₩562,709 | ₩566,530 | +0.20% | 183.1만 |
| 2026.10.06 | ₩556,043 | ₩565,047 | ₩552,276 | ₩560,011 | +0.71% | 190.8만 |
| 2026.10.05 | ₩541,002 | ₩563,698 | ₩539,960 | ₩560,158 | +3.54% | 255.5만 |
| 2026.10.02 | ₩539,399 | ₩548,242 | ₩520,457 | ₩542,752 | +0.62% | 258.7만 |
| 2026.10.01 | ₩517,304 | ₩545,637 | ₩513,737 | ₩545,637 | +5.48% | 266.7만 |
| 2026.09.30 | ₩525,239 | ₩532,840 | ₩515,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩517,785 |
| -1.42% |
| 253.7만 |
| 2026.09.29 | ₩509,716 | ₩520,176 | ₩507,045 | ₩517,932 | +1.61% | 265.1만 |
|---|
| 2026.09.28 | ₩519,789 | ₩528,792 | ₩514,298 | ₩520,403 | +0.12% | 356만 |
|---|
| 2026.09.25 | ₩504,948 | ₩519,535 | ₩495,049 | ₩517,211 | +2.43% | 381.4만 |
|---|
| 2026.09.24 | ₩506,364 | ₩524,985 | ₩498,495 | ₩511,440 | +1.00% | 372.4만 |
|---|
| 2026.09.23 | ₩508,194 | ₩518,319 | ₩487,528 | ₩502,062 | -1.21% | 708.1만 |
|---|
| 2026.09.22 | ₩514,165 | ₩529,260 | ₩500,980 | ₩503,799 | -2.02% | 745.6만 |
|---|
| 2026.09.21 | ₩547,147 | ₩559,770 | ₩522,313 | ₩525,346 | -3.98% | 389.9만 |
|---|
| 2026.09.18 | ₩550,366 | ₩556,591 | ₩546,559 | ₩552,076 | +0.31% | 928.7만 |
|---|
| 2026.09.17 | ₩532,265 | ₩552,290 | ₩526,401 | ₩551,074 | +3.53% | 326.4만 |
|---|
| 2026.09.16 | ₩523,222 | ₩544,048 | ₩518,306 | ₩538,718 | +2.96% | 352.3만 |
|---|
| 2026.09.15 | ₩512,308 | ₩532,346 | ₩509,262 | ₩530,382 | +3.53% | 361.6만 |
|---|
| 2026.09.14 | ₩528,004 | ₩534,015 | ₩501,074 | ₩511,560 | -3.11% | 483.2만 |
|---|
| 2026.09.11 | ₩518,306 | ₩533,347 | ₩514,833 | ₩521,539 | +0.62% | 305.6만 |
|---|
| 2026.09.10 | ₩525,706 | ₩525,706 | ₩510,491 | ₩514,873 | -2.06% | 315.8만 |
|---|
| 2026.09.09 | ₩516,128 | ₩519,882 | ₩507,072 | ₩519,575 | +0.67% | 320.7만 |
|---|
| 2026.09.08 | ₩506,524 | ₩513,310 | ₩503,612 | ₩511,426 | +0.97% | 273.8만 |
|---|
| 2026.09.04 | ₩492,257 | ₩497,387 | ₩481,317 | ₩495,223 | +0.60% | 284.9만 |
|---|
| 2026.09.03 | ₩487,582 | ₩501,087 | ₩484,309 | ₩495,183 | +1.56% | 252.6만 |
|---|
| 2026.09.02 | ₩480,796 | ₩494,408 | ₩480,261 | ₩489,038 | +1.71% | 284.9만 |
|---|
| 2026.09.01 | ₩486,139 | ₩487,448 | ₩475,866 | ₩483,561 | -0.53% | 273.4만 |
|---|
| 2026.08.31 | ₩480,849 | ₩484,629 | ₩469,120 | ₩479,460 | -0.29% | 353.7만 |
|---|
| 2026.08.28 | ₩464,912 | ₩471,364 | ₩461,025 | ₩470,697 | +1.24% | 184.9만 |
|---|
| 2026.08.27 | ₩466,208 | ₩469,040 | ₩455,855 | ₩462,989 | -0.69% | 195.7만 |
|---|
| 2026.08.26 | ₩448,562 | ₩467,397 | ₩447,506 | ₩464,912 | +3.65% | 215.7만 |
|---|
| 2026.08.25 | ₩456,443 | ₩463,283 | ₩454,292 | ₩454,733 | -0.37% | 173.6만 |
|---|
| 2026.08.24 | ₩462,535 | ₩471,552 | ₩459,222 | ₩462,201 | -0.07% | 202.9만 |
|---|
| 2026.08.21 | ₩458,848 | ₩468,519 | ₩457,525 | ₩466,021 | +1.56% | 190.8만 |
|---|
| 2026.08.20 | ₩465,540 | ₩471,151 | ₩455,441 | ₩456,203 | -2.01% | 226.4만 |
|---|
| 2026.08.19 | ₩467,544 | ₩468,519 | ₩458,768 | ₩462,548 | -1.07% | 230.1만 |
|---|
| 2026.08.18 | ₩467,584 | ₩468,880 | ₩460,184 | ₩467,611 | +0.01% | 176.8만 |
|---|
| 2026.08.17 | ₩459,529 | ₩468,386 | ₩454,573 | ₩463,790 | +0.93% | 216.1만 |
|---|
| 2026.08.14 | ₩458,086 | ₩462,321 | ₩453,157 | ₩456,416 | -0.36% | 191.9만 |
|---|
| 2026.08.13 | ₩438,062 | ₩459,168 | ₩435,644 | ₩458,086 | +4.57% | 218.6만 |
|---|
| 2026.08.12 | ₩429,125 | ₩442,110 | ₩428,497 | ₩441,108 | +2.79% | 270.1만 |
|---|
| 2026.08.11 | ₩421,124 | ₩433,306 | ₩419,387 | ₩432,705 | +2.75% | 218.8만 |
|---|
| 2026.08.10 | ₩406,563 | ₩421,965 | ₩402,555 | ₩420,723 | +3.48% | 351.3만 |
|---|
| 2026.08.07 | ₩398,748 | ₩403,290 | ₩389,344 | ₩398,494 | -0.06% | 362.8만 |
|---|
| 2026.08.06 | ₩410,103 | ₩412,026 | ₩396,678 | ₩404,746 | -1.31% | 267.6만 |
|---|
| 2026.08.05 | ₩420,790 | ₩420,790 | ₩402,489 | ₩403,945 | -4.00% | 318.6만 |
|---|
| 2026.08.04 | ₩407,431 | ₩415,940 | ₩400,765 | ₩412,414 | +1.22% | 363.4만 |
|---|
| 2026.08.03 | ₩416,702 | ₩419,921 | ₩404,786 | ₩410,824 | -1.41% | 330.2만 |
|---|
| 2026.07.31 | ₩417,223 | ₩420,790 | ₩409,101 | ₩417,984 | +0.18% | 243.4만 |
|---|
| 2026.07.30 | ₩395,956 | ₩419,120 | ₩393,017 | ₩416,395 | +5.16% | 225.5만 |
|---|
| 2026.07.29 | ₩409,208 | ₩414,084 | ₩402,515 | ₩402,515 | -1.64% | 232만 |
|---|
| 2026.07.28 | ₩407,298 | ₩410,103 | ₩397,840 | ₩399,256 | -1.97% | 251.2만 |
|---|
| 2026.07.27 | ₩395,075 | ₩408,941 | ₩395,035 | ₩407,338 | +3.10% | 237.3만 |
|---|
| 2026.07.24 | ₩406,590 | ₩412,788 | ₩402,155 | ₩404,092 | -0.61% | 232만 |
|---|
| 2026.07.23 | ₩426,320 | ₩426,467 | ₩406,162 | ₩407,779 | -4.35% | 238.9만 |
|---|
| 2026.07.22 | ₩426,467 | ₩427,789 | ₩411,786 | ₩415,339 | -2.61% | 255.2만 |
|---|
| 2026.07.21 | ₩422,072 | ₩425,091 | ₩414,124 | ₩420,522 | -0.37% | 314.7만 |
|---|
| 2026.07.20 | ₩412,761 | ₩422,887 | ₩409,448 | ₩418,532 | +1.40% | 249.4만 |
|---|
| 2026.07.17 | ₩409,141 | ₩413,977 | ₩404,118 | ₩413,643 | +1.10% | 264.1만 |
|---|
| 2026.07.16 | ₩394,834 | ₩405,614 | ₩392,737 | ₩401,099 | +1.59% | 314만 |
|---|
| 2026.07.15 | ₩399,416 | ₩400,298 | ₩383,840 | ₩390,947 | -2.12% | 464.1만 |
|---|
| 2026.07.14 | ₩399,937 | ₩402,662 | ₩392,309 | ₩402,662 | +0.68% | 357.7만 |
|---|
| 2026.07.13 | ₩381,810 | ₩397,626 | ₩381,810 | ₩395,128 | +3.49% | 287.1만 |
|---|
| 2026.07.10 | ₩378,016 | ₩383,453 | ₩367,102 | ₩374,957 | -0.81% | 193.2만 |
|---|
| 2026.07.09 | ₩376,560 | ₩379,753 | ₩370,402 | ₩375,705 | -0.23% | 250.4만 |
|---|
| 2026.07.08 | ₩363,362 | ₩378,417 | ₩362,066 | ₩377,882 | +4.00% | 387.6만 |
|---|
| 2026.07.07 | ₩358,112 | ₩360,062 | ₩348,788 | ₩355,627 | -0.69% | 224.9만 |
|---|
| 2026.07.06 | ₩357,511 | ₩365,953 | ₩354,706 | ₩361,104 | +1.01% | 175.2만 |
|---|
| 2026.07.02 | ₩360,543 | ₩367,249 | ₩357,150 | ₩357,685 | -0.79% | 211.4만 |
|---|
| 2026.07.01 | ₩351,379 | ₩360,543 | ₩348,320 | ₩359,929 | +2.43% | 239.1만 |
|---|
| 2026.06.30 | ₩356,669 | ₩360,263 | ₩346,544 | ₩347,906 | -2.46% | 297만 |
|---|
| 2026.06.29 | ₩350,551 | ₩363,576 | ₩348,694 | ₩355,761 | +1.49% | 305.8만 |
|---|
| 2026.06.26 | ₩338,582 | ₩348,213 | ₩336,632 | ₩346,477 | +2.33% | 840.3만 |
|---|
| 2026.06.25 | ₩321,537 | ₩341,628 | ₩320,628 | ₩340,719 | +5.97% | 339.9만 |
|---|
| 2026.06.24 | ₩319,146 | ₩326,225 | ₩315,392 | ₩323,848 | +1.47% | 347.2만 |
|---|
| 2026.06.23 | ₩324,395 | ₩328,309 | ₩322,165 | ₩325,517 | +0.35% | 326.8만 |
|---|
| 2026.06.22 | ₩318,571 | ₩325,678 | ₩312,520 | ₩325,651 | +2.22% | 281만 |
|---|
| 2026.06.18 | ₩316,487 | ₩317,970 | ₩310,877 | ₩315,659 | -0.26% | 614.1만 |
|---|
| 2026.06.17 | ₩325,705 | ₩326,640 | ₩316,447 | ₩320,294 | -1.66% | 275.4만 |
|---|
| 2026.06.16 | ₩325,865 | ₩328,577 | ₩320,535 | ₩326,119 | +0.08% | 297.6만 |
|---|
| 2026.06.15 | ₩326,880 | ₩332,891 | ₩322,138 | ₩330,166 | +1.01% | 434.8만 |
|---|
| 2026.06.12 | ₩336,338 | ₩350,431 | ₩335,296 | ₩345,542 | +2.74% | 220.3만 |
|---|
| 2026.06.11 | ₩352,715 | ₩352,875 | ₩338,542 | ₩341,441 | -3.20% | 336.5만 |
|---|
| 2026.06.10 | ₩344,647 | ₩352,021 | ₩339,237 | ₩344,633 | -0.00% | 252.3만 |
|---|
| 2026.06.09 | ₩343,979 | ₩344,901 | ₩329,244 | ₩339,009 | -1.44% | 272.4만 |
|---|
| 2026.06.08 | ₩347,318 | ₩352,675 | ₩340,492 | ₩345,168 | -0.62% | 304.3만 |
|---|
| 2026.06.05 | ₩345,234 | ₩351,126 | ₩338,475 | ₩341,735 | -1.01% | 242.8만 |
|---|
| 2026.06.04 | ₩341,788 | ₩350,912 | ₩340,118 | ₩345,782 | +1.17% | 228.8만 |
|---|
| 2026.06.03 | ₩348,387 | ₩354,812 | ₩343,070 | ₩349,255 | +0.25% | 269.2만 |
|---|
| 2026.06.02 | ₩339,544 | ₩347,839 | ₩334,574 | ₩344,994 | +1.61% | 235.8만 |
|---|
| 2026.06.01 | ₩331,956 | ₩341,935 | ₩331,422 | ₩337,326 | +1.62% | 238.4만 |
|---|
| 2026.05.29 | ₩327,294 | ₩329,057 | ₩323,540 | ₩327,040 | -0.08% | 399.6만 |
|---|
| 2026.05.28 | ₩325,771 | ₩329,138 | ₩322,058 | ₩327,080 | +0.40% | 256.5만 |
|---|
| 2026.05.27 | ₩315,218 | ₩325,371 | ₩311,558 | ₩321,056 | +1.85% | 233.4만 |
|---|
| 2026.05.26 | ₩324,956 | ₩331,916 | ₩322,231 | ₩322,539 | -0.74% | 275.8만 |
|---|
| 2026.05.22 | ₩323,006 | ₩330,514 | ₩322,525 | ₩329,899 | +2.13% | 253.3만 |
|---|
| 2026.05.21 | ₩341,174 | ₩341,481 | ₩321,684 | ₩322,058 | -5.60% | 361.1만 |
|---|
| 2026.05.20 | ₩349,255 | ₩352,328 | ₩336,338 | ₩338,996 | -2.94% | 296만 |
|---|
| 2026.05.19 | ₩346,677 | ₩351,179 | ₩340,105 | ₩350,818 | +1.19% | 384.2만 |
|---|
| 2026.05.18 | ₩333,893 | ₩347,733 | ₩329,271 | ₩345,341 | +3.43% | 325.6만 |
|---|
| 2026.05.15 | ₩330,193 | ₩335,296 | ₩328,456 | ₩334,949 | +1.44% | 312.6만 |
|---|
| 2026.05.14 | ₩325,477 | ₩327,241 | ₩321,457 | ₩326,974 | +0.46% | 219.3만 |
|---|
| 2026.05.13 | ₩331,422 | ₩333,372 | ₩321,042 | ₩326,079 | -1.61% | 224.1만 |
|---|
| 2026.05.12 | ₩334,094 | ₩334,334 | ₩329,298 | ₩330,113 | -1.19% | 338.7만 |
|---|
| 2026.05.11 | ₩326,853 | ₩332,143 | ₩324,302 | ₩331,462 | +1.41% | 304.6만 |
|---|
| 2026.05.08 | ₩314,203 | ₩323,594 | ₩310,957 | ₩322,018 | +2.49% | 340.9만 |
|---|
| 2026.05.07 | ₩309,915 | ₩315,752 | ₩303,570 | ₩315,726 | +1.88% | 382.6만 |
|---|
| 2026.05.06 | ₩324,248 | ₩325,731 | ₩313,495 | ₩316,180 | -2.49% | 444.4만 |
|---|
| 2026.05.05 | ₩336,044 | ₩341,320 | ₩333,492 | ₩338,569 | +0.75% | 283만 |
|---|
| 2026.05.04 | ₩332,464 | ₩337,674 | ₩327,147 | ₩336,137 | +1.10% | 284.4만 |
|---|
| 2026.05.01 | ₩334,494 | ₩339,250 | ₩325,290 | ₩329,779 | -1.41% | 248만 |
|---|
| 2026.04.30 | ₩328,456 | ₩338,301 | ₩324,636 | ₩337,406 | +2.72% | 352.9만 |
|---|
| 2026.04.29 | ₩325,531 | ₩336,498 | ₩323,434 | ₩335,697 | +3.12% | 367.4만 |
|---|
| 2026.04.28 | ₩322,191 | ₩323,260 | ₩318,077 | ₩320,962 | -0.38% | 252.8만 |
|---|
| 2026.04.27 | ₩315,592 | ₩322,338 | ₩315,352 | ₩318,264 | +0.85% | 229.9만 |
|---|
| 2026.04.24 | ₩313,268 | ₩315,085 | ₩310,062 | ₩315,058 | +0.57% | 166.6만 |
|---|
| 2026.04.23 | ₩314,310 | ₩315,606 | ₩307,764 | ₩312,359 | -0.62% | 236.2만 |
|---|
| 2026.04.22 | ₩315,793 | ₩316,955 | ₩309,768 | ₩313,067 | -0.86% | 229.5만 |
|---|
| 2026.04.21 | ₩302,835 | ₩312,947 | ₩299,709 | ₩311,772 | +2.95% | 268.5만 |
|---|
| 2026.04.20 | ₩299,923 | ₩305,386 | ₩298,200 | ₩302,274 | +0.78% | 330.2만 |
|---|
| 2026.04.17 | ₩304,825 | ₩305,907 | ₩286,818 | ₩298,761 | -1.99% | 698.9만 |
|---|
| 2026.04.16 | ₩313,922 | ₩324,142 | ₩313,922 | ₩322,926 | +2.87% | 192.5만 |
|---|
| 2026.04.15 | ₩312,707 | ₩316,006 | ₩308,619 | ₩313,922 | +0.39% | 228.7만 |
|---|
| 2026.04.14 | ₩324,075 | ₩324,075 | ₩313,642 | ₩314,697 | -2.89% | 283만 |
|---|
| 2026.04.13 | ₩324,823 | ₩325,023 | ₩317,636 | ₩323,380 | -0.44% | 277.3만 |
|---|
| 2026.04.10 | ₩312,359 | ₩319,359 | ₩307,510 | ₩319,025 | +2.13% | 289.7만 |
|---|
| 2026.04.09 | ₩320,722 | ₩328,029 | ₩311,411 | ₩314,056 | -2.08% | 390.5만 |
|---|
| 2026.04.08 | ₩313,922 | ₩322,806 | ₩309,768 | ₩320,121 | +1.97% | 531.4만 |
|---|
| 2026.04.07 | ₩328,496 | ₩340,038 | ₩328,229 | ₩335,950 | +2.27% | 361.2만 |
|---|
| 2026.04.06 | ₩323,901 | ₩328,149 | ₩319,867 | ₩328,056 | +1.28% | 148.7만 |
|---|
| 2026.04.02 | ₩332,090 | ₩334,922 | ₩321,937 | ₩326,065 | -1.81% | 266.9만 |
|---|
| 2026.04.01 | ₩324,275 | ₩327,294 | ₩314,844 | ₩322,552 | -0.53% | 506.2만 |
|---|
| 2026.03.31 | ₩333,666 | ₩340,519 | ₩324,008 | ₩330,059 | -1.08% | 374.4만 |
|---|
| 2026.03.30 | ₩341,561 | ₩345,221 | ₩331,863 | ₩334,321 | -2.12% | 412.4만 |
|---|
| 2026.03.27 | ₩331,101 | ₩341,935 | ₩328,710 | ₩339,731 | +2.61% | 453만 |
|---|
| 2026.03.26 | ₩314,243 | ₩332,771 | ₩313,922 | ₩331,475 | +5.48% | 415.1만 |
|---|
| 2026.03.25 | ₩319,132 | ₩325,611 | ₩312,947 | ₩313,308 | -1.83% | 448.1만 |
|---|
| 2026.03.24 | ₩318,918 | ₩328,964 | ₩315,659 | ₩322,939 | +1.26% | 367.8만 |
|---|
| 2026.03.23 | ₩310,249 | ₩322,539 | ₩308,846 | ₩317,115 | +2.21% | 390.4만 |
|---|
| 2026.03.20 | ₩324,890 | ₩326,933 | ₩317,850 | ₩320,415 | -1.38% | 1980.3만 |
|---|
| 2026.03.19 | ₩322,979 | ₩330,928 | ₩321,363 | ₩323,367 | +0.12% | 420.6만 |
|---|
| 2026.03.18 | ₩319,680 | ₩324,021 | ₩316,247 | ₩318,544 | -0.36% | 352.8만 |
|---|
| 2026.03.17 | ₩313,254 | ₩317,783 | ₩310,382 | ₩315,205 | +0.62% | 250.1만 |
|---|
| 2026.03.16 | ₩310,703 | ₩313,882 | ₩307,243 | ₩310,676 | -0.01% | 264.9만 |
|---|
| 2026.03.13 | ₩310,262 | ₩314,857 | ₩307,644 | ₩308,031 | -0.72% | 408.8만 |
|---|
| 2026.03.12 | ₩310,436 | ₩320,962 | ₩308,365 | ₩315,004 | +1.47% | 499만 |
|---|
| 2026.03.11 | ₩292,055 | ₩308,886 | ₩292,055 | ₩308,646 | +5.68% | 375.8만 |
|---|
| 2026.03.10 | ₩288,555 | ₩295,100 | ₩285,643 | ₩289,904 | +0.47% | 395.3만 |
|---|
| 2026.03.09 | ₩302,394 | ₩302,394 | ₩286,017 | ₩288,475 | -4.60% | 647.6만 |
|---|
| 2026.03.06 | ₩303,196 | ₩307,898 | ₩295,648 | ₩300,070 | -1.03% | 433.7만 |
|---|
| 2026.03.05 | ₩306,575 | ₩311,237 | ₩298,320 | ₩304,612 | -0.64% | 613.8만 |
|---|
| 2026.03.04 | ₩290,211 | ₩301,846 | ₩289,129 | ₩301,366 | +3.84% | 422.1만 |
|---|
| 2026.03.03 | ₩292,536 | ₩296,490 | ₩281,542 | ₩290,826 | -0.58% | 539.4만 |
|---|
| 2026.03.02 | ₩287,192 | ₩288,782 | ₩277,173 | ₩287,085 | -0.04% | 548.9만 |
|---|
| 2026.02.27 | ₩272,458 | ₩273,887 | ₩265,966 | ₩273,366 | +0.33% | 299.4만 |
|---|
| 2026.02.26 | ₩264,496 | ₩275,170 | ₩263,000 | ₩272,231 | +2.92% | 234.3만 |
|---|
| 2026.02.25 | ₩267,796 | ₩268,076 | ₩260,983 | ₩266,687 | -0.41% | 226.1만 |
|---|
| 2026.02.24 | ₩263,708 | ₩266,500 | ₩259,928 | ₩266,273 | +0.97% | 189.7만 |
|---|
| 2026.02.23 | ₩268,010 | ₩272,859 | ₩261,424 | ₩263,681 | -1.61% | 201.6만 |
|---|
| 2026.02.20 | ₩265,218 | ₩269,559 | ₩264,496 | ₩268,183 | +1.12% | 197.9만 |
|---|
| 2026.02.19 | ₩267,702 | ₩268,811 | ₩262,626 | ₩266,153 | -0.58% | 218.8만 |
|---|
| 2026.02.18 | ₩266,567 | ₩267,756 | ₩263,147 | ₩266,447 | -0.05% | 205.2만 |
|---|
| 2026.02.17 | ₩268,971 | ₩272,845 | ₩261,517 | ₩263,615 | -1.99% | 220.4만 |
|---|
| 2026.02.13 | ₩263,094 | ₩269,185 | ₩261,811 | ₩267,395 | +1.63% | 217.1만 |
|---|
| 2026.02.12 | ₩272,618 | ₩276,212 | ₩261,437 | ₩263,040 | -3.51% | 318.9만 |
|---|
| 2026.02.11 | ₩271,403 | ₩272,952 | ₩267,849 | ₩272,404 | +0.37% | 291.8만 |
|---|
| 2026.02.10 | ₩267,502 | ₩268,504 | ₩264,162 | ₩266,500 | -0.37% | 203.4만 |
|---|
| 2026.02.09 | ₩271,069 | ₩272,698 | ₩267,034 | ₩269,011 | -0.76% | 194.9만 |
|---|
| 2026.02.06 | ₩261,664 | ₩271,363 | ₩259,821 | ₩270,748 | +3.47% | 287.1만 |
|---|
| 2026.02.05 | ₩257,323 | ₩260,329 | ₩253,957 | ₩259,340 | +0.78% | 237.6만 |
|---|
| 2026.02.04 | ₩258,191 | ₩264,977 | ₩258,138 | ₩263,708 | +2.14% | 446.7만 |
|---|
| 2026.02.03 | ₩243,938 | ₩257,871 | ₩241,734 | ₩256,842 | +5.29% | 552.3만 |
|---|
| 2026.02.02 | ₩237,873 | ₩242,455 | ₩235,776 | ₩240,745 | +1.21% | 278.1만 |
|---|
| 2026.01.30 | ₩244,672 | ₩244,672 | ₩237,659 | ₩242,361 | -0.94% | 329.6만 |
|---|
| 2026.01.29 | ₩256,174 | ₩259,821 | ₩243,123 | ₩243,777 | -4.84% | 655.6만 |
|---|
| 2026.01.28 | ₩247,037 | ₩249,495 | ₩243,858 | ₩245,821 | -0.49% | 275.7만 |
|---|
| 2026.01.27 | ₩246,770 | ₩248,199 | ₩241,974 | ₩244,338 | -0.99% | 236만 |
|---|
| 2026.01.26 | ₩252,033 | ₩253,636 | ₩242,495 | ₩244,833 | -2.86% | 337.1만 |
|---|
| 2026.01.23 | ₩253,128 | ₩259,621 | ₩249,628 | ₩249,922 | -1.27% | 284.7만 |
|---|
| 2026.01.22 | ₩250,577 | ₩252,888 | ₩247,625 | ₩249,655 | -0.37% | 295.2만 |
|---|
| 2026.01.21 | ₩251,111 | ₩258,258 | ₩250,243 | ₩251,392 | +0.11% | 313만 |
|---|
| 2026.01.20 | ₩246,529 | ₩249,789 | ₩244,592 | ₩246,770 | +0.10% | 269만 |
|---|
| 2026.01.16 | ₩247,130 | ₩248,867 | ₩244,258 | ₩245,073 | -0.83% | 237.4만 |
|---|
| 2026.01.15 | ₩246,462 | ₩249,214 | ₩244,806 | ₩246,569 | +0.04% | 217.2만 |
|---|
| 2026.01.14 | ₩244,806 | ₩253,743 | ₩242,709 | ₩249,148 | +1.77% | 396.3만 |
|---|
| 2026.01.13 | ₩243,550 | ₩247,130 | ₩240,291 | ₩242,776 | -0.32% | 310만 |
|---|
| 2026.01.12 | ₩247,611 | ₩247,919 | ₩238,234 | ₩239,944 | -3.10% | 336.9만 |
|---|
| 2026.01.09 | ₩255,800 | ₩256,281 | ₩243,938 | ₩247,504 | -3.24% | 547.3만 |
|---|
| 2026.01.08 | ₩245,942 | ₩256,481 | ₩241,800 | ₩255,573 | +3.92% | 596.2만 |
|---|
| 2026.01.07 | ₩246,275 | ₩250,670 | ₩244,552 | ₩245,608 | -0.27% | 756.6만 |
|---|
| 2026.01.06 | ₩244,058 | ₩245,888 | ₩236,778 | ₩238,140 | -2.42% | 533.3만 |
|---|
| 2026.01.05 | ₩240,037 | ₩247,104 | ₩237,125 | ₩241,213 | +0.49% | 905.7만 |
|---|
| 2026.01.02 | ₩218,076 | ₩221,309 | ₩216,513 | ₩220,828 | +1.26% | 193.9만 |
|---|
| 2025.12.31 | ₩220,227 | ₩220,440 | ₩215,030 | ₩217,461 | -1.26% | 232.1만 |
|---|
| 2025.12.30 | ₩222,618 | ₩222,725 | ₩218,610 | ₩220,227 | -1.07% | 256.9만 |
|---|
| 2025.12.29 | ₩220,414 | ₩222,658 | ₩217,595 | ₩221,295 | +0.40% | 281.2만 |
|---|
| 2025.12.26 | ₩219,104 | ₩220,160 | ₩216,700 | ₩219,091 | -0.01% | 251.8만 |
|---|
| 2025.12.24 | ₩219,251 | ₩219,826 | ₩217,408 | ₩219,706 | +0.21% | 88.2만 |
|---|
| 2025.12.23 | ₩219,291 | ₩220,667 | ₩217,715 | ₩220,106 | +0.37% | 197.1만 |
|---|
| 2025.12.22 | ₩219,732 | ₩221,068 | ₩217,475 | ₩218,477 | -0.57% | 279.6만 |
|---|
| 2025.12.19 | ₩216,206 | ₩219,666 | ₩215,792 | ₩217,355 | +0.53% | 653만 |
|---|
| 2025.12.18 | ₩218,877 | ₩218,877 | ₩214,696 | ₩216,326 | -1.17% | 254.9만 |
|---|
| 2025.12.17 | ₩218,263 | ₩218,263 | ₩213,601 | ₩217,622 | -0.29% | 292.4만 |
|---|
| 2025.12.16 | ₩222,123 | ₩222,351 | ₩215,792 | ₩217,501 | -2.08% | 404.1만 |
|---|
| 2025.12.15 | ₩224,822 | ₩224,849 | ₩221,790 | ₩224,288 | -0.24% | 333.3만 |
|---|
| 2025.12.12 | ₩227,560 | ₩228,562 | ₩222,791 | ₩224,822 | -1.20% | 323.5만 |
|---|
| 2025.12.11 | ₩230,139 | ₩232,396 | ₩226,852 | ₩229,644 | -0.21% | 291.1만 |
|---|
| 2025.12.10 | ₩232,409 | ₩237,766 | ₩229,364 | ₩235,108 | +1.16% | 289.6만 |
|---|
| 2025.12.09 | ₩231,354 | ₩235,696 | ₩230,259 | ₩234,199 | +1.23% | 202.6만 |
|---|
| 2025.12.08 | ₩231,848 | ₩234,547 | ₩228,068 | ₩231,848 | 0.00% | 204만 |
|---|
| 2025.12.05 | ₩233,705 | ₩237,913 | ₩232,436 | ₩232,623 | -0.46% | 220.3만 |
|---|
| 2025.12.04 | ₩236,951 | ₩237,566 | ₩229,297 | ₩233,705 | -1.37% | 325.9만 |
|---|
| 2025.12.03 | ₩239,142 | ₩242,001 | ₩235,375 | ₩236,510 | -1.10% | 313.9만 |
|---|
| 2025.12.02 | ₩239,703 | ₩240,211 | ₩231,969 | ₩238,488 | -0.51% | 323.9만 |
|---|
| 2025.12.01 | ₩236,871 | ₩243,190 | ₩236,577 | ₩241,173 | +1.82% | 257.3만 |
|---|
| 2025.11.28 | ₩233,785 | ₩237,512 | ₩233,104 | ₩236,123 | +1.00% | 93.6만 |
|---|
| 2025.11.26 | ₩232,436 | ₩235,709 | ₩232,436 | ₩233,064 | +0.27% | 176만 |
|---|
| 2025.11.25 | ₩232,730 | ₩234,280 | ₩227,640 | ₩232,570 | -0.07% | 264.6만 |
|---|
| 2025.11.24 | ₩231,034 | ₩233,799 | ₩225,089 | ₩232,930 | +0.82% | 381.7만 |
|---|
| 2025.11.21 | ₩227,654 | ₩234,814 | ₩225,196 | ₩231,701 | +1.78% | 373.5만 |
|---|
| 2025.11.20 | ₩240,598 | ₩244,379 | ₩227,934 | ₩228,188 | -5.16% | 398.1만 |
|---|
| 2025.11.19 | ₩239,583 | ₩242,001 | ₩234,680 | ₩240,892 | +0.55% | 376.8만 |
|---|
| 2025.11.18 | ₩237,392 | ₩247,959 | ₩236,177 | ₩247,705 | +4.34% | 338.8만 |
|---|
| 2025.11.17 | ₩242,762 | ₩244,085 | ₩237,900 | ₩238,314 | -1.83% | 301.5만 |
|---|
| 2025.11.14 | ₩235,776 | ₩245,701 | ₩235,509 | ₩242,802 | +2.98% | 322.2만 |
|---|
| 2025.11.13 | ₩237,926 | ₩239,837 | ₩233,879 | ₩234,814 | -1.31% | 230.8만 |
|---|
| 2025.11.12 | ₩240,451 | ₩242,455 | ₩236,684 | ₩237,165 | -1.37% | 180.1만 |
|---|
| 2025.11.11 | ₩240,585 | ₩244,445 | ₩240,384 | ₩241,600 | +0.42% | 186.9만 |
|---|
| 2025.11.10 | ₩234,480 | ₩240,652 | ₩231,060 | ₩239,356 | +2.08% | 214.6만 |
|---|
| 2025.11.07 | ₩236,123 | ₩239,115 | ₩232,783 | ₩234,600 | -0.64% | 239.3만 |
|---|
| 2025.11.06 | ₩229,805 | ₩239,249 | ₩229,805 | ₩235,121 | +2.31% | 311.2만 |
|---|
| 2025.11.05 | ₩226,705 | ₩230,686 | ₩225,249 | ₩227,280 | +0.25% | 176.2만 |
|---|
| 2025.11.04 | ₩225,757 | ₩226,919 | ₩220,480 | ₩225,904 | +0.07% | 218.8만 |
|---|
| 2025.11.03 | ₩227,774 | ₩229,711 | ₩224,154 | ₩229,230 | +0.64% | 165.8만 |
|---|
| 2025.10.31 | ₩226,892 | ₩228,442 | ₩223,112 | ₩226,505 | -0.17% | 167만 |
|---|
| 2025.10.30 | ₩227,413 | ₩232,169 | ₩225,784 | ₩227,226 | -0.08% | 185만 |
|---|
| 2025.10.29 | ₩225,530 | ₩229,831 | ₩223,326 | ₩227,974 | +1.08% | 157만 |
|---|
| 2025.10.28 | ₩231,060 | ₩231,314 | ₩226,158 | ₩226,211 | -2.10% | 170.8만 |
|---|
| 2025.10.27 | ₩229,070 | ₩232,997 | ₩226,799 | ₩232,904 | +1.67% | 261.4만 |
|---|
| 2025.10.24 | ₩232,730 | ₩235,402 | ₩228,161 | ₩228,495 | -1.82% | 235.3만 |
|---|
| 2025.10.23 | ₩218,744 | ₩232,623 | ₩218,744 | ₩231,274 | +5.73% | 468만 |
|---|
| 2025.10.22 | ₩212,065 | ₩217,154 | ₩208,738 | ₩216,232 | +1.97% | 318.1만 |
|---|
| 2025.10.21 | ₩213,213 | ₩214,897 | ₩210,128 | ₩210,649 | -1.20% | 160.5만 |
|---|
| 2025.10.20 | ₩211,290 | ₩215,418 | ₩210,782 | ₩213,961 | +1.26% | 135.4만 |
|---|
| 2025.10.17 | ₩210,528 | ₩214,082 | ₩208,618 | ₩210,755 | +0.11% | 214.9만 |
|---|
| 2025.10.16 | ₩216,179 | ₩216,353 | ₩207,443 | ₩208,912 | -3.36% | 266.1만 |
|---|
| 2025.10.15 | ₩218,664 | ₩219,251 | ₩212,572 | ₩215,044 | -1.66% | 175.7만 |
|---|
| 2025.10.14 | ₩212,546 | ₩218,624 | ₩212,546 | ₩216,660 | +1.94% | 195.3만 |
|---|
| 2025.10.13 | ₩213,534 | ₩217,141 | ₩213,534 | ₩215,618 | +0.98% | 138.2만 |
|---|
| 2025.10.10 | ₩214,723 | ₩216,139 | ₩210,582 | ₩211,089 | -1.69% | 236.3만 |
|---|