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 | ₩590,772 | ₩603,205 | ₩572,667 | ₩581,719 | -1.53% | 334.9만 |
| 2026.10.08 | ₩576,583 | ₩598,792 | ₩573,243 | ₩595,198 | +3.23% | 257.3만 |
| 2026.10.07 | ₩567,624 | ₩575,336 | ₩564,942 | ₩568,777 | +0.20% | 183.1만 |
| 2026.10.06 | ₩558,250 | ₩567,289 | ₩554,468 | ₩562,233 | +0.71% | 190.8만 |
| 2026.10.05 | ₩543,148 | ₩565,934 | ₩542,102 | ₩562,380 | +3.54% | 255.5만 |
| 2026.10.02 | ₩541,539 | ₩550,417 | ₩522,522 | ₩544,905 | +0.62% | 258.7만 |
| 2026.10.01 | ₩519,356 | ₩547,802 | ₩515,776 | ₩547,802 | +5.48% | 266.7만 |
| 2026.09.30 | ₩527,323 | ₩534,954 | ₩517,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩519,839 |
| -1.42% |
| 253.7만 |
| 2026.09.29 | ₩511,739 | ₩522,240 | ₩509,057 | ₩519,987 | +1.61% | 265.1만 |
|---|
| 2026.09.28 | ₩521,851 | ₩530,890 | ₩516,339 | ₩522,468 | +0.12% | 356만 |
|---|
| 2026.09.25 | ₩506,951 | ₩521,596 | ₩497,013 | ₩519,263 | +2.43% | 381.4만 |
|---|
| 2026.09.24 | ₩508,373 | ₩527,068 | ₩500,473 | ₩513,469 | +1.00% | 372.4만 |
|---|
| 2026.09.23 | ₩510,210 | ₩520,376 | ₩489,462 | ₩504,054 | -1.21% | 708.1만 |
|---|
| 2026.09.22 | ₩516,205 | ₩531,360 | ₩502,968 | ₩505,798 | -2.02% | 745.6만 |
|---|
| 2026.09.21 | ₩549,318 | ₩561,991 | ₩524,386 | ₩527,430 | -3.98% | 389.9만 |
|---|
| 2026.09.18 | ₩552,550 | ₩558,799 | ₩548,727 | ₩554,266 | +0.31% | 928.7만 |
|---|
| 2026.09.17 | ₩534,377 | ₩554,481 | ₩528,490 | ₩553,260 | +3.53% | 326.4만 |
|---|
| 2026.09.16 | ₩525,298 | ₩546,206 | ₩520,362 | ₩540,855 | +2.96% | 352.3만 |
|---|
| 2026.09.15 | ₩514,341 | ₩534,458 | ₩511,283 | ₩532,486 | +3.53% | 361.6만 |
|---|
| 2026.09.14 | ₩530,099 | ₩536,134 | ₩503,062 | ₩513,590 | -3.11% | 483.2만 |
|---|
| 2026.09.11 | ₩520,362 | ₩535,464 | ₩516,875 | ₩523,608 | +0.62% | 305.6만 |
|---|
| 2026.09.10 | ₩527,792 | ₩527,792 | ₩512,517 | ₩516,916 | -2.06% | 315.8만 |
|---|
| 2026.09.09 | ₩518,176 | ₩521,945 | ₩509,083 | ₩521,636 | +0.67% | 320.7만 |
|---|
| 2026.09.08 | ₩508,533 | ₩515,346 | ₩505,610 | ₩513,455 | +0.97% | 273.8만 |
|---|
| 2026.09.04 | ₩494,210 | ₩499,360 | ₩483,226 | ₩497,187 | +0.60% | 284.9만 |
|---|
| 2026.09.03 | ₩489,516 | ₩503,075 | ₩486,230 | ₩497,147 | +1.56% | 252.6만 |
|---|
| 2026.09.02 | ₩482,703 | ₩496,369 | ₩482,167 | ₩490,978 | +1.71% | 284.9만 |
|---|
| 2026.09.01 | ₩488,068 | ₩489,382 | ₩477,754 | ₩485,479 | -0.53% | 273.4만 |
|---|
| 2026.08.31 | ₩482,757 | ₩486,552 | ₩470,982 | ₩481,362 | -0.29% | 353.7만 |
|---|
| 2026.08.28 | ₩466,757 | ₩473,235 | ₩462,854 | ₩472,564 | +1.24% | 184.9만 |
|---|
| 2026.08.27 | ₩468,058 | ₩470,901 | ₩457,664 | ₩464,826 | -0.69% | 195.7만 |
|---|
| 2026.08.26 | ₩450,341 | ₩469,251 | ₩449,282 | ₩466,757 | +3.65% | 215.7만 |
|---|
| 2026.08.25 | ₩458,254 | ₩465,121 | ₩456,095 | ₩456,537 | -0.37% | 173.6만 |
|---|
| 2026.08.24 | ₩464,370 | ₩473,422 | ₩461,044 | ₩464,034 | -0.07% | 202.9만 |
|---|
| 2026.08.21 | ₩460,668 | ₩470,378 | ₩459,340 | ₩467,870 | +1.56% | 190.8만 |
|---|
| 2026.08.20 | ₩467,387 | ₩473,020 | ₩457,248 | ₩458,013 | -2.01% | 226.4만 |
|---|
| 2026.08.19 | ₩469,399 | ₩470,378 | ₩460,588 | ₩464,383 | -1.07% | 230.1만 |
|---|
| 2026.08.18 | ₩469,439 | ₩470,740 | ₩462,009 | ₩469,466 | +0.01% | 176.8만 |
|---|
| 2026.08.17 | ₩461,352 | ₩470,244 | ₩456,377 | ₩465,630 | +0.93% | 216.1만 |
|---|
| 2026.08.14 | ₩459,904 | ₩464,155 | ₩454,955 | ₩458,227 | -0.36% | 191.9만 |
|---|
| 2026.08.13 | ₩439,800 | ₩460,990 | ₩437,373 | ₩459,904 | +4.57% | 218.6만 |
|---|
| 2026.08.12 | ₩430,828 | ₩443,864 | ₩430,197 | ₩442,858 | +2.79% | 270.1만 |
|---|
| 2026.08.11 | ₩422,794 | ₩435,026 | ₩421,051 | ₩434,422 | +2.75% | 218.8만 |
|---|
| 2026.08.10 | ₩408,176 | ₩423,639 | ₩404,153 | ₩422,392 | +3.48% | 351.3만 |
|---|
| 2026.08.07 | ₩400,330 | ₩404,890 | ₩390,889 | ₩400,075 | -0.06% | 362.8만 |
|---|
| 2026.08.06 | ₩411,730 | ₩413,661 | ₩398,252 | ₩406,352 | -1.31% | 267.6만 |
|---|
| 2026.08.05 | ₩422,459 | ₩422,459 | ₩404,085 | ₩405,547 | -4.00% | 318.6만 |
|---|
| 2026.08.04 | ₩409,048 | ₩417,591 | ₩402,355 | ₩414,050 | +1.22% | 363.4만 |
|---|
| 2026.08.03 | ₩418,355 | ₩421,587 | ₩406,392 | ₩412,454 | -1.41% | 330.2만 |
|---|
| 2026.07.31 | ₩418,878 | ₩422,459 | ₩410,724 | ₩419,643 | +0.18% | 243.4만 |
|---|
| 2026.07.30 | ₩397,527 | ₩420,783 | ₩394,577 | ₩418,047 | +5.16% | 225.5만 |
|---|
| 2026.07.29 | ₩410,831 | ₩415,727 | ₩404,112 | ₩404,112 | -1.64% | 232만 |
|---|
| 2026.07.28 | ₩408,914 | ₩411,730 | ₩399,418 | ₩400,840 | -1.97% | 251.2만 |
|---|
| 2026.07.27 | ₩396,642 | ₩410,563 | ₩396,602 | ₩408,954 | +3.10% | 237.3만 |
|---|
| 2026.07.24 | ₩408,203 | ₩414,426 | ₩403,750 | ₩405,695 | -0.61% | 232만 |
|---|
| 2026.07.23 | ₩428,011 | ₩428,159 | ₩407,774 | ₩409,396 | -4.35% | 238.9만 |
|---|
| 2026.07.22 | ₩428,159 | ₩429,487 | ₩413,420 | ₩416,987 | -2.61% | 255.2만 |
|---|
| 2026.07.21 | ₩423,747 | ₩426,778 | ₩415,767 | ₩422,191 | -0.37% | 314.7만 |
|---|
| 2026.07.20 | ₩414,399 | ₩424,565 | ₩411,073 | ₩420,193 | +1.40% | 249.4만 |
|---|
| 2026.07.17 | ₩410,764 | ₩415,619 | ₩405,722 | ₩415,284 | +1.10% | 264.1만 |
|---|
| 2026.07.16 | ₩396,401 | ₩407,224 | ₩394,295 | ₩402,691 | +1.59% | 314만 |
|---|
| 2026.07.15 | ₩401,001 | ₩401,886 | ₩385,363 | ₩392,498 | -2.12% | 464.1만 |
|---|
| 2026.07.14 | ₩401,524 | ₩404,260 | ₩393,866 | ₩404,260 | +0.68% | 357.7만 |
|---|
| 2026.07.13 | ₩383,325 | ₩399,204 | ₩383,325 | ₩396,696 | +3.49% | 287.1만 |
|---|
| 2026.07.10 | ₩379,516 | ₩384,974 | ₩368,559 | ₩376,445 | -0.81% | 193.2만 |
|---|
| 2026.07.09 | ₩378,054 | ₩381,259 | ₩371,871 | ₩377,196 | -0.23% | 250.4만 |
|---|
| 2026.07.08 | ₩364,804 | ₩379,918 | ₩363,503 | ₩379,382 | +4.00% | 387.6만 |
|---|
| 2026.07.07 | ₩359,533 | ₩361,491 | ₩350,172 | ₩357,038 | -0.69% | 224.9만 |
|---|
| 2026.07.06 | ₩358,929 | ₩367,405 | ₩356,113 | ₩362,537 | +1.01% | 175.2만 |
|---|
| 2026.07.02 | ₩361,974 | ₩368,706 | ₩358,567 | ₩359,104 | -0.79% | 211.4만 |
|---|
| 2026.07.01 | ₩352,773 | ₩361,974 | ₩349,702 | ₩361,357 | +2.43% | 239.1만 |
|---|
| 2026.06.30 | ₩358,084 | ₩361,692 | ₩347,919 | ₩349,287 | -2.46% | 297만 |
|---|
| 2026.06.29 | ₩351,942 | ₩365,018 | ₩350,078 | ₩357,172 | +1.49% | 305.8만 |
|---|
| 2026.06.26 | ₩339,925 | ₩349,595 | ₩337,967 | ₩347,851 | +2.33% | 840.3만 |
|---|
| 2026.06.25 | ₩322,812 | ₩342,983 | ₩321,900 | ₩342,071 | +5.97% | 339.9만 |
|---|
| 2026.06.24 | ₩320,412 | ₩327,520 | ₩316,643 | ₩325,133 | +1.47% | 347.2만 |
|---|
| 2026.06.23 | ₩325,682 | ₩329,612 | ₩323,443 | ₩326,809 | +0.35% | 326.8만 |
|---|
| 2026.06.22 | ₩319,835 | ₩326,970 | ₩313,760 | ₩326,943 | +2.22% | 281만 |
|---|
| 2026.06.18 | ₩317,743 | ₩319,232 | ₩312,110 | ₩316,911 | -0.26% | 614.1만 |
|---|
| 2026.06.17 | ₩326,997 | ₩327,936 | ₩317,703 | ₩321,565 | -1.66% | 275.4만 |
|---|
| 2026.06.16 | ₩327,158 | ₩329,880 | ₩321,807 | ₩327,413 | +0.08% | 297.6만 |
|---|
| 2026.06.15 | ₩328,177 | ₩334,212 | ₩323,416 | ₩331,476 | +1.01% | 434.8만 |
|---|
| 2026.06.12 | ₩337,672 | ₩351,821 | ₩336,626 | ₩346,913 | +2.74% | 220.3만 |
|---|
| 2026.06.11 | ₩354,115 | ₩354,276 | ₩339,885 | ₩342,795 | -3.20% | 336.5만 |
|---|
| 2026.06.10 | ₩346,014 | ₩353,417 | ₩340,582 | ₩346,001 | -0.00% | 252.3만 |
|---|
| 2026.06.09 | ₩345,344 | ₩346,269 | ₩330,551 | ₩340,355 | -1.44% | 272.4만 |
|---|
| 2026.06.08 | ₩348,696 | ₩354,074 | ₩341,843 | ₩346,537 | -0.62% | 304.3만 |
|---|
| 2026.06.05 | ₩346,604 | ₩352,519 | ₩339,818 | ₩343,090 | -1.01% | 242.8만 |
|---|
| 2026.06.04 | ₩343,144 | ₩352,304 | ₩341,468 | ₩347,154 | +1.17% | 228.8만 |
|---|
| 2026.06.03 | ₩349,769 | ₩356,220 | ₩344,432 | ₩350,641 | +0.25% | 269.2만 |
|---|
| 2026.06.02 | ₩340,891 | ₩349,219 | ₩335,902 | ₩346,363 | +1.61% | 235.8만 |
|---|
| 2026.06.01 | ₩333,273 | ₩343,292 | ₩332,737 | ₩338,665 | +1.62% | 238.4만 |
|---|
| 2026.05.29 | ₩328,593 | ₩330,363 | ₩324,824 | ₩328,338 | -0.08% | 399.6만 |
|---|
| 2026.05.28 | ₩327,064 | ₩330,443 | ₩323,335 | ₩328,378 | +0.40% | 256.5만 |
|---|
| 2026.05.27 | ₩316,469 | ₩326,661 | ₩312,794 | ₩322,330 | +1.85% | 233.4만 |
|---|
| 2026.05.26 | ₩326,246 | ₩333,233 | ₩323,510 | ₩323,818 | -0.74% | 275.8만 |
|---|
| 2026.05.22 | ₩324,288 | ₩331,825 | ₩323,805 | ₩331,208 | +2.13% | 253.3만 |
|---|
| 2026.05.21 | ₩342,527 | ₩342,836 | ₩322,960 | ₩323,335 | -5.60% | 361.1만 |
|---|
| 2026.05.20 | ₩350,641 | ₩353,726 | ₩337,672 | ₩340,341 | -2.94% | 296만 |
|---|
| 2026.05.19 | ₩348,053 | ₩352,572 | ₩341,454 | ₩352,210 | +1.19% | 384.2만 |
|---|
| 2026.05.18 | ₩335,218 | ₩349,112 | ₩330,578 | ₩346,711 | +3.43% | 325.6만 |
|---|
| 2026.05.15 | ₩331,503 | ₩336,626 | ₩329,760 | ₩336,277 | +1.44% | 312.6만 |
|---|
| 2026.05.14 | ₩326,769 | ₩328,539 | ₩322,732 | ₩328,271 | +0.46% | 219.3만 |
|---|
| 2026.05.13 | ₩332,737 | ₩334,695 | ₩322,316 | ₩327,372 | -1.61% | 224.1만 |
|---|
| 2026.05.12 | ₩335,419 | ₩335,661 | ₩330,604 | ₩331,423 | -1.19% | 338.7만 |
|---|
| 2026.05.11 | ₩328,150 | ₩333,461 | ₩325,589 | ₩332,777 | +1.41% | 304.6만 |
|---|
| 2026.05.08 | ₩315,450 | ₩324,878 | ₩312,191 | ₩323,295 | +2.49% | 340.9만 |
|---|
| 2026.05.07 | ₩311,144 | ₩317,005 | ₩304,774 | ₩316,978 | +1.88% | 382.6만 |
|---|
| 2026.05.06 | ₩325,535 | ₩327,024 | ₩314,739 | ₩317,434 | -2.49% | 444.4만 |
|---|
| 2026.05.05 | ₩337,377 | ₩342,675 | ₩334,816 | ₩339,912 | +0.75% | 283만 |
|---|
| 2026.05.04 | ₩333,783 | ₩339,013 | ₩328,445 | ₩337,471 | +1.10% | 284.4만 |
|---|
| 2026.05.01 | ₩335,821 | ₩340,596 | ₩326,581 | ₩331,087 | -1.41% | 248만 |
|---|
| 2026.04.30 | ₩329,760 | ₩339,644 | ₩325,924 | ₩338,745 | +2.72% | 352.9만 |
|---|
| 2026.04.29 | ₩326,822 | ₩337,833 | ₩324,717 | ₩337,028 | +3.12% | 367.4만 |
|---|
| 2026.04.28 | ₩323,470 | ₩324,542 | ₩319,339 | ₩322,236 | -0.38% | 252.8만 |
|---|
| 2026.04.27 | ₩316,844 | ₩323,617 | ₩316,603 | ₩319,527 | +0.85% | 229.9만 |
|---|
| 2026.04.24 | ₩314,511 | ₩316,335 | ₩311,292 | ₩316,308 | +0.57% | 166.6만 |
|---|
| 2026.04.23 | ₩315,557 | ₩316,858 | ₩308,985 | ₩313,599 | -0.62% | 236.2만 |
|---|
| 2026.04.22 | ₩317,045 | ₩318,212 | ₩310,997 | ₩314,310 | -0.86% | 229.5만 |
|---|
| 2026.04.21 | ₩304,036 | ₩314,189 | ₩300,898 | ₩313,009 | +2.95% | 268.5만 |
|---|
| 2026.04.20 | ₩301,113 | ₩306,598 | ₩299,383 | ₩303,473 | +0.78% | 330.2만 |
|---|
| 2026.04.17 | ₩306,035 | ₩307,121 | ₩287,956 | ₩299,946 | -1.99% | 698.9만 |
|---|
| 2026.04.16 | ₩315,168 | ₩325,428 | ₩315,168 | ₩324,207 | +2.87% | 192.5만 |
|---|
| 2026.04.15 | ₩313,947 | ₩317,260 | ₩309,844 | ₩315,168 | +0.39% | 228.7만 |
|---|
| 2026.04.14 | ₩325,361 | ₩325,361 | ₩314,886 | ₩315,946 | -2.89% | 283만 |
|---|
| 2026.04.13 | ₩326,112 | ₩326,313 | ₩318,896 | ₩324,663 | -0.44% | 277.3만 |
|---|
| 2026.04.10 | ₩313,599 | ₩320,626 | ₩308,730 | ₩320,291 | +2.13% | 289.7만 |
|---|
| 2026.04.09 | ₩321,994 | ₩329,330 | ₩312,647 | ₩315,302 | -2.08% | 390.5만 |
|---|
| 2026.04.08 | ₩315,168 | ₩324,086 | ₩310,997 | ₩321,391 | +1.97% | 531.4만 |
|---|
| 2026.04.07 | ₩329,800 | ₩341,387 | ₩329,532 | ₩337,283 | +2.27% | 361.2만 |
|---|
| 2026.04.06 | ₩325,186 | ₩329,451 | ₩321,136 | ₩329,357 | +1.28% | 148.7만 |
|---|
| 2026.04.02 | ₩333,407 | ₩336,251 | ₩323,215 | ₩327,359 | -1.81% | 266.9만 |
|---|
| 2026.04.01 | ₩325,562 | ₩328,593 | ₩316,093 | ₩323,832 | -0.53% | 506.2만 |
|---|
| 2026.03.31 | ₩334,990 | ₩341,870 | ₩325,294 | ₩331,369 | -1.08% | 374.4만 |
|---|
| 2026.03.30 | ₩342,916 | ₩346,591 | ₩333,179 | ₩335,647 | -2.12% | 412.4만 |
|---|
| 2026.03.27 | ₩332,415 | ₩343,292 | ₩330,014 | ₩341,079 | +2.61% | 453만 |
|---|
| 2026.03.26 | ₩315,490 | ₩334,091 | ₩315,168 | ₩332,790 | +5.48% | 415.1만 |
|---|
| 2026.03.25 | ₩320,398 | ₩326,903 | ₩314,189 | ₩314,551 | -1.83% | 448.1만 |
|---|
| 2026.03.24 | ₩320,184 | ₩330,269 | ₩316,911 | ₩324,221 | +1.26% | 367.8만 |
|---|
| 2026.03.23 | ₩311,480 | ₩323,818 | ₩310,072 | ₩318,373 | +2.21% | 390.4만 |
|---|
| 2026.03.20 | ₩326,179 | ₩328,231 | ₩319,111 | ₩321,686 | -1.38% | 1980.3만 |
|---|
| 2026.03.19 | ₩324,261 | ₩332,241 | ₩322,638 | ₩324,650 | +0.12% | 420.6만 |
|---|
| 2026.03.18 | ₩320,948 | ₩325,307 | ₩317,501 | ₩319,808 | -0.36% | 352.8만 |
|---|
| 2026.03.17 | ₩314,497 | ₩319,044 | ₩311,614 | ₩316,455 | +0.62% | 250.1만 |
|---|
| 2026.03.16 | ₩311,936 | ₩315,128 | ₩308,462 | ₩311,909 | -0.01% | 264.9만 |
|---|
| 2026.03.13 | ₩311,493 | ₩316,107 | ₩308,865 | ₩309,253 | -0.72% | 408.8만 |
|---|
| 2026.03.12 | ₩311,668 | ₩322,236 | ₩309,589 | ₩316,254 | +1.47% | 499만 |
|---|
| 2026.03.11 | ₩293,213 | ₩310,112 | ₩293,213 | ₩309,870 | +5.68% | 375.8만 |
|---|
| 2026.03.10 | ₩289,700 | ₩296,271 | ₩286,776 | ₩291,054 | +0.47% | 395.3만 |
|---|
| 2026.03.09 | ₩303,594 | ₩303,594 | ₩287,151 | ₩289,619 | -4.60% | 647.6만 |
|---|
| 2026.03.06 | ₩304,399 | ₩309,119 | ₩296,821 | ₩301,260 | -1.03% | 433.7만 |
|---|
| 2026.03.05 | ₩307,792 | ₩312,472 | ₩299,503 | ₩305,820 | -0.64% | 613.8만 |
|---|
| 2026.03.04 | ₩291,363 | ₩303,044 | ₩290,276 | ₩302,561 | +3.84% | 422.1만 |
|---|
| 2026.03.03 | ₩293,696 | ₩297,666 | ₩282,659 | ₩291,980 | -0.58% | 539.4만 |
|---|
| 2026.03.02 | ₩288,332 | ₩289,928 | ₩278,273 | ₩288,224 | -0.04% | 548.9만 |
|---|
| 2026.02.27 | ₩273,539 | ₩274,974 | ₩267,021 | ₩274,451 | +0.33% | 299.4만 |
|---|
| 2026.02.26 | ₩265,546 | ₩276,261 | ₩264,044 | ₩273,311 | +2.92% | 234.3만 |
|---|
| 2026.02.25 | ₩268,858 | ₩269,140 | ₩262,019 | ₩267,745 | -0.41% | 226.1만 |
|---|
| 2026.02.24 | ₩264,754 | ₩267,557 | ₩260,959 | ₩267,329 | +0.97% | 189.7만 |
|---|
| 2026.02.23 | ₩269,073 | ₩273,941 | ₩262,461 | ₩264,728 | -1.61% | 201.6만 |
|---|
| 2026.02.20 | ₩266,270 | ₩270,629 | ₩265,546 | ₩269,247 | +1.12% | 197.9만 |
|---|
| 2026.02.19 | ₩268,764 | ₩269,878 | ₩263,668 | ₩267,209 | -0.58% | 218.8만 |
|---|
| 2026.02.18 | ₩267,624 | ₩268,818 | ₩264,191 | ₩267,504 | -0.05% | 205.2만 |
|---|
| 2026.02.17 | ₩270,039 | ₩273,928 | ₩262,555 | ₩264,661 | -1.99% | 220.4만 |
|---|
| 2026.02.13 | ₩264,138 | ₩270,253 | ₩262,850 | ₩268,456 | +1.63% | 217.1만 |
|---|
| 2026.02.12 | ₩273,700 | ₩277,308 | ₩262,475 | ₩264,084 | -3.51% | 318.9만 |
|---|
| 2026.02.11 | ₩272,479 | ₩274,035 | ₩268,912 | ₩273,485 | +0.37% | 291.8만 |
|---|
| 2026.02.10 | ₩268,563 | ₩269,569 | ₩265,210 | ₩267,557 | -0.37% | 203.4만 |
|---|
| 2026.02.09 | ₩272,144 | ₩273,780 | ₩268,094 | ₩270,079 | -0.76% | 194.9만 |
|---|
| 2026.02.06 | ₩262,703 | ₩272,439 | ₩260,852 | ₩271,822 | +3.47% | 287.1만 |
|---|
| 2026.02.05 | ₩258,344 | ₩261,361 | ₩254,964 | ₩260,369 | +0.78% | 237.6만 |
|---|
| 2026.02.04 | ₩259,216 | ₩266,029 | ₩259,162 | ₩264,754 | +2.14% | 446.7만 |
|---|
| 2026.02.03 | ₩244,906 | ₩258,894 | ₩242,693 | ₩257,861 | +5.29% | 552.3만 |
|---|
| 2026.02.02 | ₩238,817 | ₩243,417 | ₩236,711 | ₩241,700 | +1.21% | 278.1만 |
|---|
| 2026.01.30 | ₩245,643 | ₩245,643 | ₩238,602 | ₩243,323 | -0.94% | 329.6만 |
|---|
| 2026.01.29 | ₩257,190 | ₩260,852 | ₩244,087 | ₩244,745 | -4.84% | 655.6만 |
|---|
| 2026.01.28 | ₩248,017 | ₩250,485 | ₩244,825 | ₩246,797 | -0.49% | 275.7만 |
|---|
| 2026.01.27 | ₩247,749 | ₩249,184 | ₩242,934 | ₩245,308 | -0.99% | 236만 |
|---|
| 2026.01.26 | ₩253,033 | ₩254,642 | ₩243,457 | ₩245,804 | -2.86% | 337.1만 |
|---|
| 2026.01.23 | ₩254,133 | ₩260,651 | ₩250,619 | ₩250,914 | -1.27% | 284.7만 |
|---|
| 2026.01.22 | ₩251,571 | ₩253,891 | ₩248,607 | ₩250,646 | -0.37% | 295.2만 |
|---|
| 2026.01.21 | ₩252,107 | ₩259,283 | ₩251,236 | ₩252,389 | +0.11% | 313만 |
|---|
| 2026.01.20 | ₩247,507 | ₩250,780 | ₩245,563 | ₩247,749 | +0.10% | 269만 |
|---|
| 2026.01.16 | ₩248,111 | ₩249,854 | ₩245,227 | ₩246,046 | -0.83% | 237.4만 |
|---|
| 2026.01.15 | ₩247,440 | ₩250,203 | ₩245,777 | ₩247,548 | +0.04% | 217.2만 |
|---|
| 2026.01.14 | ₩245,777 | ₩254,750 | ₩243,672 | ₩250,136 | +1.77% | 396.3만 |
|---|
| 2026.01.13 | ₩244,517 | ₩248,111 | ₩241,244 | ₩243,739 | -0.32% | 310만 |
|---|
| 2026.01.12 | ₩248,594 | ₩248,902 | ₩239,179 | ₩240,896 | -3.10% | 336.9만 |
|---|
| 2026.01.09 | ₩256,815 | ₩257,298 | ₩244,906 | ₩248,486 | -3.24% | 547.3만 |
|---|
| 2026.01.08 | ₩246,917 | ₩257,499 | ₩242,760 | ₩256,587 | +3.92% | 596.2만 |
|---|
| 2026.01.07 | ₩247,253 | ₩251,665 | ₩245,523 | ₩246,582 | -0.27% | 756.6만 |
|---|
| 2026.01.06 | ₩245,026 | ₩246,864 | ₩237,717 | ₩239,085 | -2.42% | 533.3만 |
|---|
| 2026.01.05 | ₩240,989 | ₩248,084 | ₩238,066 | ₩242,170 | +0.49% | 905.7만 |
|---|
| 2026.01.02 | ₩218,941 | ₩222,187 | ₩217,372 | ₩221,704 | +1.26% | 193.9만 |
|---|
| 2025.12.31 | ₩221,100 | ₩221,315 | ₩215,883 | ₩218,324 | -1.26% | 232.1만 |
|---|
| 2025.12.30 | ₩223,501 | ₩223,608 | ₩219,478 | ₩221,100 | -1.07% | 256.9만 |
|---|
| 2025.12.29 | ₩221,288 | ₩223,541 | ₩218,458 | ₩222,173 | +0.40% | 281.2만 |
|---|
| 2025.12.26 | ₩219,974 | ₩221,033 | ₩217,560 | ₩219,960 | -0.01% | 251.8만 |
|---|
| 2025.12.24 | ₩220,121 | ₩220,698 | ₩218,271 | ₩220,577 | +0.21% | 88.2만 |
|---|
| 2025.12.23 | ₩220,162 | ₩221,543 | ₩218,579 | ₩220,980 | +0.37% | 197.1만 |
|---|
| 2025.12.22 | ₩220,604 | ₩221,945 | ₩218,338 | ₩219,343 | -0.57% | 279.6만 |
|---|
| 2025.12.19 | ₩217,064 | ₩220,537 | ₩216,648 | ₩218,217 | +0.53% | 653만 |
|---|
| 2025.12.18 | ₩219,746 | ₩219,746 | ₩215,548 | ₩217,184 | -1.17% | 254.9만 |
|---|
| 2025.12.17 | ₩219,129 | ₩219,129 | ₩214,448 | ₩218,485 | -0.29% | 292.4만 |
|---|
| 2025.12.16 | ₩223,005 | ₩223,233 | ₩216,648 | ₩218,364 | -2.08% | 404.1만 |
|---|
| 2025.12.15 | ₩225,714 | ₩225,741 | ₩222,669 | ₩225,177 | -0.24% | 333.3만 |
|---|
| 2025.12.12 | ₩228,463 | ₩229,469 | ₩223,675 | ₩225,714 | -1.20% | 323.5만 |
|---|
| 2025.12.11 | ₩231,052 | ₩233,318 | ₩227,752 | ₩230,555 | -0.21% | 291.1만 |
|---|
| 2025.12.10 | ₩233,332 | ₩238,710 | ₩230,274 | ₩236,041 | +1.16% | 289.6만 |
|---|
| 2025.12.09 | ₩232,272 | ₩236,631 | ₩231,172 | ₩235,129 | +1.23% | 202.6만 |
|---|
| 2025.12.08 | ₩232,768 | ₩235,477 | ₩228,973 | ₩232,768 | 0.00% | 204만 |
|---|
| 2025.12.05 | ₩234,632 | ₩238,857 | ₩233,358 | ₩233,546 | -0.46% | 220.3만 |
|---|
| 2025.12.04 | ₩237,891 | ₩238,508 | ₩230,207 | ₩234,632 | -1.37% | 325.9만 |
|---|
| 2025.12.03 | ₩240,091 | ₩242,961 | ₩236,309 | ₩237,449 | -1.10% | 313.9만 |
|---|
| 2025.12.02 | ₩240,654 | ₩241,164 | ₩232,889 | ₩239,434 | -0.51% | 323.9만 |
|---|
| 2025.12.01 | ₩237,811 | ₩244,155 | ₩237,516 | ₩242,129 | +1.82% | 257.3만 |
|---|
| 2025.11.28 | ₩234,713 | ₩238,455 | ₩234,029 | ₩237,060 | +1.00% | 93.6만 |
|---|
| 2025.11.26 | ₩233,358 | ₩236,644 | ₩233,358 | ₩233,989 | +0.27% | 176만 |
|---|
| 2025.11.25 | ₩233,653 | ₩235,209 | ₩228,544 | ₩233,492 | -0.07% | 264.6만 |
|---|
| 2025.11.24 | ₩231,950 | ₩234,726 | ₩225,982 | ₩233,855 | +0.82% | 381.7만 |
|---|
| 2025.11.21 | ₩228,557 | ₩235,746 | ₩226,089 | ₩232,621 | +1.78% | 373.5만 |
|---|
| 2025.11.20 | ₩241,553 | ₩245,348 | ₩228,839 | ₩229,094 | -5.16% | 398.1만 |
|---|
| 2025.11.19 | ₩240,533 | ₩242,961 | ₩235,611 | ₩241,848 | +0.55% | 376.8만 |
|---|
| 2025.11.18 | ₩238,334 | ₩248,942 | ₩237,114 | ₩248,688 | +4.34% | 338.8만 |
|---|
| 2025.11.17 | ₩243,725 | ₩245,053 | ₩238,844 | ₩239,259 | -1.83% | 301.5만 |
|---|
| 2025.11.14 | ₩236,711 | ₩246,676 | ₩236,443 | ₩243,766 | +2.98% | 322.2만 |
|---|
| 2025.11.13 | ₩238,870 | ₩240,788 | ₩234,807 | ₩235,746 | -1.31% | 230.8만 |
|---|
| 2025.11.12 | ₩241,405 | ₩243,417 | ₩237,623 | ₩238,106 | -1.37% | 180.1만 |
|---|
| 2025.11.11 | ₩241,539 | ₩245,415 | ₩241,338 | ₩242,559 | +0.42% | 186.9만 |
|---|
| 2025.11.10 | ₩235,410 | ₩241,606 | ₩231,977 | ₩240,305 | +2.08% | 214.6만 |
|---|
| 2025.11.07 | ₩237,060 | ₩240,064 | ₩233,707 | ₩235,531 | -0.64% | 239.3만 |
|---|
| 2025.11.06 | ₩230,716 | ₩240,198 | ₩230,716 | ₩236,054 | +2.31% | 311.2만 |
|---|
| 2025.11.05 | ₩227,605 | ₩231,601 | ₩226,143 | ₩228,182 | +0.25% | 176.2만 |
|---|
| 2025.11.04 | ₩226,653 | ₩227,819 | ₩221,355 | ₩226,800 | +0.07% | 218.8만 |
|---|
| 2025.11.03 | ₩228,678 | ₩230,622 | ₩225,043 | ₩230,140 | +0.64% | 165.8만 |
|---|
| 2025.10.31 | ₩227,793 | ₩229,348 | ₩223,997 | ₩227,404 | -0.17% | 167만 |
|---|
| 2025.10.30 | ₩228,316 | ₩233,090 | ₩226,679 | ₩228,128 | -0.08% | 185만 |
|---|
| 2025.10.29 | ₩226,425 | ₩230,743 | ₩224,212 | ₩228,879 | +1.08% | 157만 |
|---|
| 2025.10.28 | ₩231,977 | ₩232,232 | ₩227,055 | ₩227,109 | -2.10% | 170.8만 |
|---|
| 2025.10.27 | ₩229,979 | ₩233,922 | ₩227,699 | ₩233,828 | +1.67% | 261.4만 |
|---|
| 2025.10.24 | ₩233,653 | ₩236,336 | ₩229,067 | ₩229,402 | -1.82% | 235.3만 |
|---|
| 2025.10.23 | ₩219,612 | ₩233,546 | ₩219,612 | ₩232,192 | +5.73% | 468만 |
|---|
| 2025.10.22 | ₩212,906 | ₩218,016 | ₩209,567 | ₩217,090 | +1.97% | 318.1만 |
|---|
| 2025.10.21 | ₩214,059 | ₩215,749 | ₩210,961 | ₩211,484 | -1.20% | 160.5만 |
|---|
| 2025.10.20 | ₩212,128 | ₩216,272 | ₩211,618 | ₩214,810 | +1.26% | 135.4만 |
|---|
| 2025.10.17 | ₩211,364 | ₩214,931 | ₩209,446 | ₩211,592 | +0.11% | 214.9만 |
|---|
| 2025.10.16 | ₩217,037 | ₩217,211 | ₩208,266 | ₩209,741 | -3.36% | 266.1만 |
|---|
| 2025.10.15 | ₩219,531 | ₩220,121 | ₩213,416 | ₩215,897 | -1.66% | 175.7만 |
|---|
| 2025.10.14 | ₩213,389 | ₩219,491 | ₩213,389 | ₩217,519 | +1.94% | 195.3만 |
|---|
| 2025.10.13 | ₩214,381 | ₩218,002 | ₩214,381 | ₩216,473 | +0.98% | 138.2만 |
|---|
| 2025.10.10 | ₩215,575 | ₩216,996 | ₩211,417 | ₩211,927 | -1.69% | 236.3만 |
|---|