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 | ₩590,948 | ₩603,384 | ₩572,838 | ₩581,893 | -1.53% | 334.9만 |
| 2026.10.08 | ₩576,755 | ₩598,971 | ₩573,414 | ₩595,375 | +3.23% | 257.3만 |
| 2026.10.07 | ₩567,793 | ₩575,507 | ₩565,110 | ₩568,947 | +0.20% | 183.1만 |
| 2026.10.06 | ₩558,416 | ₩567,458 | ₩554,633 | ₩562,400 | +0.71% | 190.8만 |
| 2026.10.05 | ₩543,310 | ₩566,103 | ₩542,264 | ₩562,548 | +3.54% | 255.5만 |
| 2026.10.02 | ₩541,700 | ₩550,581 | ₩522,677 | ₩545,068 | +0.62% | 258.7만 |
| 2026.10.01 | ₩519,511 | ₩547,965 | ₩515,929 | ₩547,965 | +5.48% | 266.7만 |
| 2026.09.30 | ₩527,480 | ₩535,113 | ₩517,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩519,994 |
| -1.42% |
| 253.7만 |
| 2026.09.29 | ₩511,891 | ₩522,396 | ₩509,208 | ₩520,142 | +1.61% | 265.1만 |
|---|
| 2026.09.28 | ₩522,007 | ₩531,049 | ₩516,493 | ₩522,624 | +0.12% | 356만 |
|---|
| 2026.09.25 | ₩507,102 | ₩521,752 | ₩497,161 | ₩519,417 | +2.43% | 381.4만 |
|---|
| 2026.09.24 | ₩508,524 | ₩527,225 | ₩500,622 | ₩513,622 | +1.00% | 372.4만 |
|---|
| 2026.09.23 | ₩510,362 | ₩520,531 | ₩489,608 | ₩504,204 | -1.21% | 708.1만 |
|---|
| 2026.09.22 | ₩516,359 | ₩531,518 | ₩503,118 | ₩505,948 | -2.02% | 745.6만 |
|---|
| 2026.09.21 | ₩549,481 | ₩562,159 | ₩524,542 | ₩527,587 | -3.98% | 389.9만 |
|---|
| 2026.09.18 | ₩552,714 | ₩558,966 | ₩548,891 | ₩554,432 | +0.31% | 928.7만 |
|---|
| 2026.09.17 | ₩534,537 | ₩554,646 | ₩528,647 | ₩553,425 | +3.53% | 326.4만 |
|---|
| 2026.09.16 | ₩525,454 | ₩546,369 | ₩520,518 | ₩541,016 | +2.96% | 352.3만 |
|---|
| 2026.09.15 | ₩514,494 | ₩534,617 | ₩511,435 | ₩532,645 | +3.53% | 361.6만 |
|---|
| 2026.09.14 | ₩530,257 | ₩536,294 | ₩503,212 | ₩513,743 | -3.11% | 483.2만 |
|---|
| 2026.09.11 | ₩520,518 | ₩535,623 | ₩517,030 | ₩523,764 | +0.62% | 305.6만 |
|---|
| 2026.09.10 | ₩527,950 | ₩527,950 | ₩512,670 | ₩517,070 | -2.06% | 315.8만 |
|---|
| 2026.09.09 | ₩518,331 | ₩522,101 | ₩509,235 | ₩521,792 | +0.67% | 320.7만 |
|---|
| 2026.09.08 | ₩508,685 | ₩515,500 | ₩505,761 | ₩513,609 | +0.97% | 273.8만 |
|---|
| 2026.09.04 | ₩494,357 | ₩499,509 | ₩483,370 | ₩497,336 | +0.60% | 284.9만 |
|---|
| 2026.09.03 | ₩489,662 | ₩503,225 | ₩486,375 | ₩497,295 | +1.56% | 252.6만 |
|---|
| 2026.09.02 | ₩482,847 | ₩496,517 | ₩482,310 | ₩491,124 | +1.71% | 284.9만 |
|---|
| 2026.09.01 | ₩488,213 | ₩489,528 | ₩477,897 | ₩485,624 | -0.53% | 273.4만 |
|---|
| 2026.08.31 | ₩482,901 | ₩486,697 | ₩471,122 | ₩481,506 | -0.29% | 353.7만 |
|---|
| 2026.08.28 | ₩466,896 | ₩473,376 | ₩462,992 | ₩472,705 | +1.24% | 184.9만 |
|---|
| 2026.08.27 | ₩468,197 | ₩471,042 | ₩457,801 | ₩464,964 | -0.69% | 195.7만 |
|---|
| 2026.08.26 | ₩450,476 | ₩469,391 | ₩449,416 | ₩466,896 | +3.65% | 215.7만 |
|---|
| 2026.08.25 | ₩458,391 | ₩465,259 | ₩456,231 | ₩456,674 | -0.37% | 173.6만 |
|---|
| 2026.08.24 | ₩464,508 | ₩473,564 | ₩461,181 | ₩464,173 | -0.07% | 202.9만 |
|---|
| 2026.08.21 | ₩460,806 | ₩470,518 | ₩459,477 | ₩468,010 | +1.56% | 190.8만 |
|---|
| 2026.08.20 | ₩467,527 | ₩473,161 | ₩457,385 | ₩458,149 | -2.01% | 226.4만 |
|---|
| 2026.08.19 | ₩469,539 | ₩470,518 | ₩460,725 | ₩464,522 | -1.07% | 230.1만 |
|---|
| 2026.08.18 | ₩469,579 | ₩470,881 | ₩462,147 | ₩469,606 | +0.01% | 176.8만 |
|---|
| 2026.08.17 | ₩461,490 | ₩470,384 | ₩456,513 | ₩465,769 | +0.93% | 216.1만 |
|---|
| 2026.08.14 | ₩460,041 | ₩464,294 | ₩455,091 | ₩458,364 | -0.36% | 191.9만 |
|---|
| 2026.08.13 | ₩439,931 | ₩461,128 | ₩437,503 | ₩460,041 | +4.57% | 218.6만 |
|---|
| 2026.08.12 | ₩430,956 | ₩443,996 | ₩430,326 | ₩442,990 | +2.79% | 270.1만 |
|---|
| 2026.08.11 | ₩422,920 | ₩435,155 | ₩421,176 | ₩434,552 | +2.75% | 218.8만 |
|---|
| 2026.08.10 | ₩408,298 | ₩423,766 | ₩404,273 | ₩422,518 | +3.48% | 351.3만 |
|---|
| 2026.08.07 | ₩400,450 | ₩405,011 | ₩391,005 | ₩400,195 | -0.06% | 362.8만 |
|---|
| 2026.08.06 | ₩411,853 | ₩413,785 | ₩398,370 | ₩406,473 | -1.31% | 267.6만 |
|---|
| 2026.08.05 | ₩422,585 | ₩422,585 | ₩404,206 | ₩405,668 | -4.00% | 318.6만 |
|---|
| 2026.08.04 | ₩409,170 | ₩417,715 | ₩402,475 | ₩414,174 | +1.22% | 363.4만 |
|---|
| 2026.08.03 | ₩418,480 | ₩421,713 | ₩406,513 | ₩412,577 | -1.41% | 330.2만 |
|---|
| 2026.07.31 | ₩419,003 | ₩422,585 | ₩410,847 | ₩419,768 | +0.18% | 243.4만 |
|---|
| 2026.07.30 | ₩397,646 | ₩420,908 | ₩394,694 | ₩418,171 | +5.16% | 225.5만 |
|---|
| 2026.07.29 | ₩410,954 | ₩415,851 | ₩404,233 | ₩404,233 | -1.64% | 232만 |
|---|
| 2026.07.28 | ₩409,036 | ₩411,853 | ₩399,537 | ₩400,959 | -1.97% | 251.2만 |
|---|
| 2026.07.27 | ₩396,760 | ₩410,686 | ₩396,720 | ₩409,076 | +3.10% | 237.3만 |
|---|
| 2026.07.24 | ₩408,325 | ₩414,549 | ₩403,871 | ₩405,816 | -0.61% | 232만 |
|---|
| 2026.07.23 | ₩428,139 | ₩428,287 | ₩407,895 | ₩409,519 | -4.35% | 238.9만 |
|---|
| 2026.07.22 | ₩428,287 | ₩429,615 | ₩413,543 | ₩417,112 | -2.61% | 255.2만 |
|---|
| 2026.07.21 | ₩423,873 | ₩426,905 | ₩415,891 | ₩422,317 | -0.37% | 314.7만 |
|---|
| 2026.07.20 | ₩414,522 | ₩424,691 | ₩411,195 | ₩420,318 | +1.40% | 249.4만 |
|---|
| 2026.07.17 | ₩410,887 | ₩415,743 | ₩405,843 | ₩415,408 | +1.10% | 264.1만 |
|---|
| 2026.07.16 | ₩396,519 | ₩407,345 | ₩394,413 | ₩402,811 | +1.59% | 314만 |
|---|
| 2026.07.15 | ₩401,120 | ₩402,006 | ₩385,478 | ₩392,615 | -2.12% | 464.1만 |
|---|
| 2026.07.14 | ₩401,644 | ₩404,380 | ₩393,983 | ₩404,380 | +0.68% | 357.7만 |
|---|
| 2026.07.13 | ₩383,439 | ₩399,323 | ₩383,439 | ₩396,814 | +3.49% | 287.1만 |
|---|
| 2026.07.10 | ₩379,629 | ₩385,089 | ₩368,669 | ₩376,557 | -0.81% | 193.2만 |
|---|
| 2026.07.09 | ₩378,167 | ₩381,373 | ₩371,982 | ₩377,308 | -0.23% | 250.4만 |
|---|
| 2026.07.08 | ₩364,912 | ₩380,031 | ₩363,611 | ₩379,495 | +4.00% | 387.6만 |
|---|
| 2026.07.07 | ₩359,640 | ₩361,599 | ₩350,276 | ₩357,145 | -0.69% | 224.9만 |
|---|
| 2026.07.06 | ₩359,036 | ₩367,515 | ₩356,219 | ₩362,645 | +1.01% | 175.2만 |
|---|
| 2026.07.02 | ₩362,082 | ₩368,816 | ₩358,674 | ₩359,211 | -0.79% | 211.4만 |
|---|
| 2026.07.01 | ₩352,879 | ₩362,082 | ₩349,807 | ₩361,465 | +2.43% | 239.1만 |
|---|
| 2026.06.30 | ₩358,191 | ₩361,800 | ₩348,022 | ₩349,391 | -2.46% | 297만 |
|---|
| 2026.06.29 | ₩352,047 | ₩365,127 | ₩350,182 | ₩357,279 | +1.49% | 305.8만 |
|---|
| 2026.06.26 | ₩340,027 | ₩349,699 | ₩338,068 | ₩347,955 | +2.33% | 840.3만 |
|---|
| 2026.06.25 | ₩322,909 | ₩343,085 | ₩321,996 | ₩342,173 | +5.97% | 339.9만 |
|---|
| 2026.06.24 | ₩320,507 | ₩327,617 | ₩316,738 | ₩325,230 | +1.47% | 347.2만 |
|---|
| 2026.06.23 | ₩325,780 | ₩329,710 | ₩323,539 | ₩326,906 | +0.35% | 326.8만 |
|---|
| 2026.06.22 | ₩319,930 | ₩327,067 | ₩313,853 | ₩327,041 | +2.22% | 281만 |
|---|
| 2026.06.18 | ₩317,838 | ₩319,327 | ₩312,203 | ₩317,006 | -0.26% | 614.1만 |
|---|
| 2026.06.17 | ₩327,094 | ₩328,033 | ₩317,797 | ₩321,661 | -1.66% | 275.4만 |
|---|
| 2026.06.16 | ₩327,255 | ₩329,979 | ₩321,903 | ₩327,510 | +0.08% | 297.6만 |
|---|
| 2026.06.15 | ₩328,275 | ₩334,312 | ₩323,512 | ₩331,575 | +1.01% | 434.8만 |
|---|
| 2026.06.12 | ₩337,773 | ₩351,926 | ₩336,727 | ₩347,016 | +2.74% | 220.3만 |
|---|
| 2026.06.11 | ₩354,220 | ₩354,381 | ₩339,986 | ₩342,898 | -3.20% | 336.5만 |
|---|
| 2026.06.10 | ₩346,117 | ₩353,523 | ₩340,684 | ₩346,104 | -0.00% | 252.3만 |
|---|
| 2026.06.09 | ₩345,447 | ₩346,372 | ₩330,649 | ₩340,456 | -1.44% | 272.4만 |
|---|
| 2026.06.08 | ₩348,800 | ₩354,180 | ₩341,945 | ₩346,641 | -0.62% | 304.3만 |
|---|
| 2026.06.05 | ₩346,708 | ₩352,624 | ₩339,919 | ₩343,193 | -1.01% | 242.8만 |
|---|
| 2026.06.04 | ₩343,246 | ₩352,409 | ₩341,570 | ₩347,258 | +1.17% | 228.8만 |
|---|
| 2026.06.03 | ₩349,874 | ₩356,326 | ₩344,534 | ₩350,746 | +0.25% | 269.2만 |
|---|
| 2026.06.02 | ₩340,993 | ₩349,324 | ₩336,002 | ₩346,466 | +1.61% | 235.8만 |
|---|
| 2026.06.01 | ₩333,373 | ₩343,394 | ₩332,836 | ₩338,766 | +1.62% | 238.4만 |
|---|
| 2026.05.29 | ₩328,691 | ₩330,462 | ₩324,921 | ₩328,436 | -0.08% | 399.6만 |
|---|
| 2026.05.28 | ₩327,161 | ₩330,542 | ₩323,432 | ₩328,476 | +0.40% | 256.5만 |
|---|
| 2026.05.27 | ₩316,563 | ₩326,759 | ₩312,887 | ₩322,426 | +1.85% | 233.4만 |
|---|
| 2026.05.26 | ₩326,343 | ₩333,332 | ₩323,606 | ₩323,915 | -0.74% | 275.8만 |
|---|
| 2026.05.22 | ₩324,384 | ₩331,924 | ₩323,901 | ₩331,307 | +2.13% | 253.3만 |
|---|
| 2026.05.21 | ₩342,629 | ₩342,938 | ₩323,056 | ₩323,432 | -5.60% | 361.1만 |
|---|
| 2026.05.20 | ₩350,746 | ₩353,831 | ₩337,773 | ₩340,443 | -2.94% | 296만 |
|---|
| 2026.05.19 | ₩348,156 | ₩352,677 | ₩341,556 | ₩352,315 | +1.19% | 384.2만 |
|---|
| 2026.05.18 | ₩335,318 | ₩349,216 | ₩330,676 | ₩346,815 | +3.43% | 325.6만 |
|---|
| 2026.05.15 | ₩331,602 | ₩336,727 | ₩329,858 | ₩336,378 | +1.44% | 312.6만 |
|---|
| 2026.05.14 | ₩326,866 | ₩328,637 | ₩322,828 | ₩328,369 | +0.46% | 219.3만 |
|---|
| 2026.05.13 | ₩332,836 | ₩334,795 | ₩322,412 | ₩327,470 | -1.61% | 224.1만 |
|---|
| 2026.05.12 | ₩335,519 | ₩335,761 | ₩330,703 | ₩331,521 | -1.19% | 338.7만 |
|---|
| 2026.05.11 | ₩328,248 | ₩333,561 | ₩325,686 | ₩332,876 | +1.41% | 304.6만 |
|---|
| 2026.05.08 | ₩315,544 | ₩324,975 | ₩312,284 | ₩323,392 | +2.49% | 340.9만 |
|---|
| 2026.05.07 | ₩311,237 | ₩317,100 | ₩304,865 | ₩317,073 | +1.88% | 382.6만 |
|---|
| 2026.05.06 | ₩325,632 | ₩327,121 | ₩314,833 | ₩317,529 | -2.49% | 444.4만 |
|---|
| 2026.05.05 | ₩337,478 | ₩342,777 | ₩334,915 | ₩340,013 | +0.75% | 283만 |
|---|
| 2026.05.04 | ₩333,882 | ₩339,114 | ₩328,543 | ₩337,572 | +1.10% | 284.4만 |
|---|
| 2026.05.01 | ₩335,922 | ₩340,698 | ₩326,678 | ₩331,186 | -1.41% | 248만 |
|---|
| 2026.04.30 | ₩329,858 | ₩339,745 | ₩326,021 | ₩338,846 | +2.72% | 352.9만 |
|---|
| 2026.04.29 | ₩326,920 | ₩337,934 | ₩324,814 | ₩337,129 | +3.12% | 367.4만 |
|---|
| 2026.04.28 | ₩323,566 | ₩324,639 | ₩319,434 | ₩322,332 | -0.38% | 252.8만 |
|---|
| 2026.04.27 | ₩316,939 | ₩323,714 | ₩316,697 | ₩319,622 | +0.85% | 229.9만 |
|---|
| 2026.04.24 | ₩314,605 | ₩316,429 | ₩311,385 | ₩316,402 | +0.57% | 166.6만 |
|---|
| 2026.04.23 | ₩315,651 | ₩316,952 | ₩309,077 | ₩313,692 | -0.62% | 236.2만 |
|---|
| 2026.04.22 | ₩317,140 | ₩318,307 | ₩311,090 | ₩314,403 | -0.86% | 229.5만 |
|---|
| 2026.04.21 | ₩304,127 | ₩314,283 | ₩300,988 | ₩313,102 | +2.95% | 268.5만 |
|---|
| 2026.04.20 | ₩301,203 | ₩306,689 | ₩299,472 | ₩303,564 | +0.78% | 330.2만 |
|---|
| 2026.04.17 | ₩306,126 | ₩307,213 | ₩288,042 | ₩300,035 | -1.99% | 698.9만 |
|---|
| 2026.04.16 | ₩315,262 | ₩325,525 | ₩315,262 | ₩324,304 | +2.87% | 192.5만 |
|---|
| 2026.04.15 | ₩314,041 | ₩317,355 | ₩309,936 | ₩315,262 | +0.39% | 228.7만 |
|---|
| 2026.04.14 | ₩325,458 | ₩325,458 | ₩314,980 | ₩316,040 | -2.89% | 283만 |
|---|
| 2026.04.13 | ₩326,209 | ₩326,410 | ₩318,991 | ₩324,760 | -0.44% | 277.3만 |
|---|
| 2026.04.10 | ₩313,692 | ₩320,722 | ₩308,823 | ₩320,387 | +2.13% | 289.7만 |
|---|
| 2026.04.09 | ₩322,090 | ₩329,429 | ₩312,740 | ₩315,396 | -2.08% | 390.5만 |
|---|
| 2026.04.08 | ₩315,262 | ₩324,183 | ₩311,090 | ₩321,487 | +1.97% | 531.4만 |
|---|
| 2026.04.07 | ₩329,898 | ₩341,489 | ₩329,630 | ₩337,384 | +2.27% | 361.2만 |
|---|
| 2026.04.06 | ₩325,283 | ₩329,549 | ₩321,232 | ₩329,455 | +1.28% | 148.7만 |
|---|
| 2026.04.02 | ₩333,507 | ₩336,351 | ₩323,311 | ₩327,456 | -1.81% | 266.9만 |
|---|
| 2026.04.01 | ₩325,659 | ₩328,691 | ₩316,188 | ₩323,928 | -0.53% | 506.2만 |
|---|
| 2026.03.31 | ₩335,090 | ₩341,972 | ₩325,391 | ₩331,468 | -1.08% | 374.4만 |
|---|
| 2026.03.30 | ₩343,018 | ₩346,694 | ₩333,279 | ₩335,747 | -2.12% | 412.4만 |
|---|
| 2026.03.27 | ₩332,514 | ₩343,394 | ₩330,113 | ₩341,180 | +2.61% | 453만 |
|---|
| 2026.03.26 | ₩315,584 | ₩334,191 | ₩315,262 | ₩332,890 | +5.48% | 415.1만 |
|---|
| 2026.03.25 | ₩320,494 | ₩327,000 | ₩314,283 | ₩314,645 | -1.83% | 448.1만 |
|---|
| 2026.03.24 | ₩320,279 | ₩330,368 | ₩317,006 | ₩324,317 | +1.26% | 367.8만 |
|---|
| 2026.03.23 | ₩311,573 | ₩323,915 | ₩310,164 | ₩318,468 | +2.21% | 390.4만 |
|---|
| 2026.03.20 | ₩326,276 | ₩328,329 | ₩319,206 | ₩321,782 | -1.38% | 1980.3만 |
|---|
| 2026.03.19 | ₩324,358 | ₩332,340 | ₩322,734 | ₩324,747 | +0.12% | 420.6만 |
|---|
| 2026.03.18 | ₩321,044 | ₩325,404 | ₩317,596 | ₩319,904 | -0.36% | 352.8만 |
|---|
| 2026.03.17 | ₩314,591 | ₩319,139 | ₩311,707 | ₩316,550 | +0.62% | 250.1만 |
|---|
| 2026.03.16 | ₩312,029 | ₩315,222 | ₩308,554 | ₩312,002 | -0.01% | 264.9만 |
|---|
| 2026.03.13 | ₩311,586 | ₩316,201 | ₩308,957 | ₩309,346 | -0.72% | 408.8만 |
|---|
| 2026.03.12 | ₩311,760 | ₩322,332 | ₩309,681 | ₩316,349 | +1.47% | 499만 |
|---|
| 2026.03.11 | ₩293,301 | ₩310,204 | ₩293,301 | ₩309,963 | +5.68% | 375.8만 |
|---|
| 2026.03.10 | ₩289,786 | ₩296,360 | ₩286,862 | ₩291,141 | +0.47% | 395.3만 |
|---|
| 2026.03.09 | ₩303,684 | ₩303,684 | ₩287,237 | ₩289,706 | -4.60% | 647.6만 |
|---|
| 2026.03.06 | ₩304,489 | ₩309,212 | ₩296,910 | ₩301,350 | -1.03% | 433.7만 |
|---|
| 2026.03.05 | ₩307,883 | ₩312,565 | ₩299,593 | ₩305,911 | -0.64% | 613.8만 |
|---|
| 2026.03.04 | ₩291,450 | ₩303,134 | ₩290,363 | ₩302,651 | +3.84% | 422.1만 |
|---|
| 2026.03.03 | ₩293,784 | ₩297,755 | ₩282,743 | ₩292,067 | -0.58% | 539.4만 |
|---|
| 2026.03.02 | ₩288,418 | ₩290,014 | ₩278,356 | ₩288,310 | -0.04% | 548.9만 |
|---|
| 2026.02.27 | ₩273,621 | ₩275,056 | ₩267,101 | ₩274,533 | +0.33% | 299.4만 |
|---|
| 2026.02.26 | ₩265,625 | ₩276,344 | ₩264,122 | ₩273,392 | +2.92% | 234.3만 |
|---|
| 2026.02.25 | ₩268,939 | ₩269,220 | ₩262,097 | ₩267,825 | -0.41% | 226.1만 |
|---|
| 2026.02.24 | ₩264,833 | ₩267,637 | ₩261,037 | ₩267,409 | +0.97% | 189.7만 |
|---|
| 2026.02.23 | ₩269,153 | ₩274,023 | ₩262,539 | ₩264,807 | -1.61% | 201.6만 |
|---|
| 2026.02.20 | ₩266,349 | ₩270,709 | ₩265,625 | ₩269,328 | +1.12% | 197.9만 |
|---|
| 2026.02.19 | ₩268,845 | ₩269,958 | ₩263,747 | ₩267,288 | -0.58% | 218.8만 |
|---|
| 2026.02.18 | ₩267,704 | ₩268,898 | ₩264,270 | ₩267,584 | -0.05% | 205.2만 |
|---|
| 2026.02.17 | ₩270,119 | ₩274,010 | ₩262,633 | ₩264,739 | -1.99% | 220.4만 |
|---|
| 2026.02.13 | ₩264,216 | ₩270,334 | ₩262,928 | ₩268,536 | +1.63% | 217.1만 |
|---|
| 2026.02.12 | ₩273,781 | ₩277,390 | ₩262,553 | ₩264,163 | -3.51% | 318.9만 |
|---|
| 2026.02.11 | ₩272,561 | ₩274,117 | ₩268,992 | ₩273,567 | +0.37% | 291.8만 |
|---|
| 2026.02.10 | ₩268,643 | ₩269,650 | ₩265,290 | ₩267,637 | -0.37% | 203.4만 |
|---|
| 2026.02.09 | ₩272,225 | ₩273,862 | ₩268,174 | ₩270,159 | -0.76% | 194.9만 |
|---|
| 2026.02.06 | ₩262,781 | ₩272,520 | ₩260,930 | ₩271,903 | +3.47% | 287.1만 |
|---|
| 2026.02.05 | ₩258,421 | ₩261,439 | ₩255,040 | ₩260,447 | +0.78% | 237.6만 |
|---|
| 2026.02.04 | ₩259,293 | ₩266,108 | ₩259,239 | ₩264,833 | +2.14% | 446.7만 |
|---|
| 2026.02.03 | ₩244,979 | ₩258,971 | ₩242,765 | ₩257,938 | +5.29% | 552.3만 |
|---|
| 2026.02.02 | ₩238,888 | ₩243,490 | ₩236,782 | ₩241,772 | +1.21% | 278.1만 |
|---|
| 2026.01.30 | ₩245,716 | ₩245,716 | ₩238,673 | ₩243,396 | -0.94% | 329.6만 |
|---|
| 2026.01.29 | ₩257,267 | ₩260,930 | ₩244,160 | ₩244,818 | -4.84% | 655.6만 |
|---|
| 2026.01.28 | ₩248,091 | ₩250,559 | ₩244,898 | ₩246,870 | -0.49% | 275.7만 |
|---|
| 2026.01.27 | ₩247,823 | ₩249,258 | ₩243,007 | ₩245,381 | -0.99% | 236만 |
|---|
| 2026.01.26 | ₩253,108 | ₩254,718 | ₩243,530 | ₩245,877 | -2.86% | 337.1만 |
|---|
| 2026.01.23 | ₩254,208 | ₩260,728 | ₩250,694 | ₩250,989 | -1.27% | 284.7만 |
|---|
| 2026.01.22 | ₩251,646 | ₩253,967 | ₩248,681 | ₩250,720 | -0.37% | 295.2만 |
|---|
| 2026.01.21 | ₩252,183 | ₩259,360 | ₩251,311 | ₩252,464 | +0.11% | 313만 |
|---|
| 2026.01.20 | ₩247,581 | ₩250,855 | ₩245,636 | ₩247,823 | +0.10% | 269만 |
|---|
| 2026.01.16 | ₩248,185 | ₩249,929 | ₩245,301 | ₩246,119 | -0.83% | 237.4만 |
|---|
| 2026.01.15 | ₩247,514 | ₩250,278 | ₩245,851 | ₩247,621 | +0.04% | 217.2만 |
|---|
| 2026.01.14 | ₩245,851 | ₩254,826 | ₩243,744 | ₩250,211 | +1.77% | 396.3만 |
|---|
| 2026.01.13 | ₩244,590 | ₩248,185 | ₩241,316 | ₩243,811 | -0.32% | 310만 |
|---|
| 2026.01.12 | ₩248,668 | ₩248,976 | ₩239,250 | ₩240,967 | -3.10% | 336.9만 |
|---|
| 2026.01.09 | ₩256,892 | ₩257,374 | ₩244,979 | ₩248,561 | -3.24% | 547.3만 |
|---|
| 2026.01.08 | ₩246,991 | ₩257,576 | ₩242,832 | ₩256,663 | +3.92% | 596.2만 |
|---|
| 2026.01.07 | ₩247,326 | ₩251,740 | ₩245,596 | ₩246,656 | -0.27% | 756.6만 |
|---|
| 2026.01.06 | ₩245,099 | ₩246,937 | ₩237,788 | ₩239,156 | -2.42% | 533.3만 |
|---|
| 2026.01.05 | ₩241,061 | ₩248,158 | ₩238,137 | ₩242,242 | +0.49% | 905.7만 |
|---|
| 2026.01.02 | ₩219,006 | ₩222,253 | ₩217,437 | ₩221,770 | +1.26% | 193.9만 |
|---|
| 2025.12.31 | ₩221,166 | ₩221,381 | ₩215,948 | ₩218,389 | -1.26% | 232.1만 |
|---|
| 2025.12.30 | ₩223,568 | ₩223,675 | ₩219,543 | ₩221,166 | -1.07% | 256.9만 |
|---|
| 2025.12.29 | ₩221,354 | ₩223,608 | ₩218,523 | ₩222,240 | +0.40% | 281.2만 |
|---|
| 2025.12.26 | ₩220,039 | ₩221,099 | ₩217,625 | ₩220,026 | -0.01% | 251.8만 |
|---|
| 2025.12.24 | ₩220,187 | ₩220,764 | ₩218,336 | ₩220,643 | +0.21% | 88.2만 |
|---|
| 2025.12.23 | ₩220,227 | ₩221,609 | ₩218,644 | ₩221,046 | +0.37% | 197.1만 |
|---|
| 2025.12.22 | ₩220,670 | ₩222,011 | ₩218,403 | ₩219,409 | -0.57% | 279.6만 |
|---|
| 2025.12.19 | ₩217,128 | ₩220,603 | ₩216,712 | ₩218,282 | +0.53% | 653만 |
|---|
| 2025.12.18 | ₩219,811 | ₩219,811 | ₩215,612 | ₩217,249 | -1.17% | 254.9만 |
|---|
| 2025.12.17 | ₩219,194 | ₩219,194 | ₩214,512 | ₩218,550 | -0.29% | 292.4만 |
|---|
| 2025.12.16 | ₩223,071 | ₩223,299 | ₩216,712 | ₩218,430 | -2.08% | 404.1만 |
|---|
| 2025.12.15 | ₩225,781 | ₩225,808 | ₩222,736 | ₩225,245 | -0.24% | 333.3만 |
|---|
| 2025.12.12 | ₩228,531 | ₩229,538 | ₩223,742 | ₩225,781 | -1.20% | 323.5만 |
|---|
| 2025.12.11 | ₩231,121 | ₩233,388 | ₩227,820 | ₩230,624 | -0.21% | 291.1만 |
|---|
| 2025.12.10 | ₩233,401 | ₩238,781 | ₩230,342 | ₩236,111 | +1.16% | 289.6만 |
|---|
| 2025.12.09 | ₩232,341 | ₩236,701 | ₩231,241 | ₩235,199 | +1.23% | 202.6만 |
|---|
| 2025.12.08 | ₩232,838 | ₩235,548 | ₩229,041 | ₩232,838 | 0.00% | 204만 |
|---|
| 2025.12.05 | ₩234,702 | ₩238,928 | ₩233,428 | ₩233,616 | -0.46% | 220.3만 |
|---|
| 2025.12.04 | ₩237,962 | ₩238,579 | ₩230,275 | ₩234,702 | -1.37% | 325.9만 |
|---|
| 2025.12.03 | ₩240,162 | ₩243,033 | ₩236,379 | ₩237,520 | -1.10% | 313.9만 |
|---|
| 2025.12.02 | ₩240,726 | ₩241,236 | ₩232,958 | ₩239,505 | -0.51% | 323.9만 |
|---|
| 2025.12.01 | ₩237,882 | ₩244,227 | ₩237,587 | ₩242,202 | +1.82% | 257.3만 |
|---|
| 2025.11.28 | ₩234,783 | ₩238,526 | ₩234,099 | ₩237,131 | +1.00% | 93.6만 |
|---|
| 2025.11.26 | ₩233,428 | ₩236,715 | ₩233,428 | ₩234,058 | +0.27% | 176만 |
|---|
| 2025.11.25 | ₩233,723 | ₩235,279 | ₩228,612 | ₩233,562 | -0.07% | 264.6만 |
|---|
| 2025.11.24 | ₩232,019 | ₩234,796 | ₩226,049 | ₩233,924 | +0.82% | 381.7만 |
|---|
| 2025.11.21 | ₩228,625 | ₩235,816 | ₩226,157 | ₩232,690 | +1.78% | 373.5만 |
|---|
| 2025.11.20 | ₩241,625 | ₩245,421 | ₩228,907 | ₩229,162 | -5.16% | 398.1만 |
|---|
| 2025.11.19 | ₩240,605 | ₩243,033 | ₩235,682 | ₩241,920 | +0.55% | 376.8만 |
|---|
| 2025.11.18 | ₩238,405 | ₩249,017 | ₩237,184 | ₩248,762 | +4.34% | 338.8만 |
|---|
| 2025.11.17 | ₩243,798 | ₩245,126 | ₩238,915 | ₩239,331 | -1.83% | 301.5만 |
|---|
| 2025.11.14 | ₩236,782 | ₩246,749 | ₩236,514 | ₩243,838 | +2.98% | 322.2만 |
|---|
| 2025.11.13 | ₩238,942 | ₩240,860 | ₩234,877 | ₩235,816 | -1.31% | 230.8만 |
|---|
| 2025.11.12 | ₩241,477 | ₩243,490 | ₩237,694 | ₩238,177 | -1.37% | 180.1만 |
|---|
| 2025.11.11 | ₩241,611 | ₩245,488 | ₩241,410 | ₩242,631 | +0.42% | 186.9만 |
|---|
| 2025.11.10 | ₩235,481 | ₩241,678 | ₩232,046 | ₩240,377 | +2.08% | 214.6만 |
|---|
| 2025.11.07 | ₩237,131 | ₩240,136 | ₩233,777 | ₩235,601 | -0.64% | 239.3만 |
|---|
| 2025.11.06 | ₩230,785 | ₩240,270 | ₩230,785 | ₩236,124 | +2.31% | 311.2만 |
|---|
| 2025.11.05 | ₩227,673 | ₩231,671 | ₩226,210 | ₩228,250 | +0.25% | 176.2만 |
|---|
| 2025.11.04 | ₩226,720 | ₩227,887 | ₩221,421 | ₩226,868 | +0.07% | 218.8만 |
|---|
| 2025.11.03 | ₩228,746 | ₩230,691 | ₩225,110 | ₩230,208 | +0.64% | 165.8만 |
|---|
| 2025.10.31 | ₩227,861 | ₩229,417 | ₩224,064 | ₩227,472 | -0.17% | 167만 |
|---|
| 2025.10.30 | ₩228,384 | ₩233,160 | ₩226,747 | ₩228,196 | -0.08% | 185만 |
|---|
| 2025.10.29 | ₩226,492 | ₩230,812 | ₩224,279 | ₩228,947 | +1.08% | 157만 |
|---|
| 2025.10.28 | ₩232,046 | ₩232,301 | ₩227,123 | ₩227,176 | -2.10% | 170.8만 |
|---|
| 2025.10.27 | ₩230,047 | ₩233,991 | ₩227,767 | ₩233,898 | +1.67% | 261.4만 |
|---|
| 2025.10.24 | ₩233,723 | ₩236,406 | ₩229,135 | ₩229,470 | -1.82% | 235.3만 |
|---|
| 2025.10.23 | ₩219,677 | ₩233,616 | ₩219,677 | ₩232,261 | +5.73% | 468만 |
|---|
| 2025.10.22 | ₩212,969 | ₩218,081 | ₩209,629 | ₩217,155 | +1.97% | 318.1만 |
|---|
| 2025.10.21 | ₩214,123 | ₩215,814 | ₩211,024 | ₩211,547 | -1.20% | 160.5만 |
|---|
| 2025.10.20 | ₩212,191 | ₩216,337 | ₩211,682 | ₩214,874 | +1.26% | 135.4만 |
|---|
| 2025.10.17 | ₩211,427 | ₩214,995 | ₩209,508 | ₩211,655 | +0.11% | 214.9만 |
|---|
| 2025.10.16 | ₩217,101 | ₩217,276 | ₩208,328 | ₩209,803 | -3.36% | 266.1만 |
|---|
| 2025.10.15 | ₩219,597 | ₩220,187 | ₩213,479 | ₩215,961 | -1.66% | 175.7만 |
|---|
| 2025.10.14 | ₩213,452 | ₩219,556 | ₩213,452 | ₩217,584 | +1.94% | 195.3만 |
|---|
| 2025.10.13 | ₩214,445 | ₩218,067 | ₩214,445 | ₩216,538 | +0.98% | 138.2만 |
|---|
| 2025.10.10 | ₩215,639 | ₩217,061 | ₩211,480 | ₩211,990 | -1.69% | 236.3만 |
|---|