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 | ₩589,292 | ₩601,693 | ₩571,232 | ₩580,262 | -1.53% | 334.9만 |
| 2026.10.08 | ₩575,138 | ₩597,292 | ₩571,807 | ₩593,707 | +3.23% | 257.3만 |
| 2026.10.07 | ₩566,202 | ₩573,894 | ₩563,526 | ₩567,353 | +0.20% | 183.1만 |
| 2026.10.06 | ₩556,851 | ₩565,868 | ₩553,078 | ₩560,824 | +0.71% | 190.8만 |
| 2026.10.05 | ₩541,788 | ₩564,516 | ₩540,744 | ₩560,971 | +3.54% | 255.5만 |
| 2026.10.02 | ₩540,182 | ₩549,038 | ₩521,212 | ₩543,540 | +0.62% | 258.7만 |
| 2026.10.01 | ₩518,055 | ₩546,430 | ₩514,483 | ₩546,430 | +5.48% | 266.7만 |
| 2026.09.30 | ₩526,002 | ₩533,614 | ₩516,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩518,537 |
| -1.42% |
| 253.7만 |
| 2026.09.29 | ₩510,457 | ₩520,932 | ₩507,781 | ₩518,684 | +1.61% | 265.1만 |
|---|
| 2026.09.28 | ₩520,544 | ₩529,560 | ₩515,045 | ₩521,159 | +0.12% | 356만 |
|---|
| 2026.09.25 | ₩505,681 | ₩520,289 | ₩495,768 | ₩517,962 | +2.43% | 381.4만 |
|---|
| 2026.09.24 | ₩507,099 | ₩525,748 | ₩499,219 | ₩512,182 | +1.00% | 372.4만 |
|---|
| 2026.09.23 | ₩508,932 | ₩519,072 | ₩488,236 | ₩502,791 | -1.21% | 708.1만 |
|---|
| 2026.09.22 | ₩514,912 | ₩530,028 | ₩501,708 | ₩504,530 | -2.02% | 745.6만 |
|---|
| 2026.09.21 | ₩547,941 | ₩560,583 | ₩523,072 | ₩526,109 | -3.98% | 389.9만 |
|---|
| 2026.09.18 | ₩551,165 | ₩557,399 | ₩547,353 | ₩552,878 | +0.31% | 928.7만 |
|---|
| 2026.09.17 | ₩533,038 | ₩553,092 | ₩527,166 | ₩551,874 | +3.53% | 326.4만 |
|---|
| 2026.09.16 | ₩523,982 | ₩544,838 | ₩519,059 | ₩539,500 | +2.96% | 352.3만 |
|---|
| 2026.09.15 | ₩513,052 | ₩533,119 | ₩510,002 | ₩531,152 | +3.53% | 361.6만 |
|---|
| 2026.09.14 | ₩528,771 | ₩534,791 | ₩501,801 | ₩512,303 | -3.11% | 483.2만 |
|---|
| 2026.09.11 | ₩519,059 | ₩534,122 | ₩515,580 | ₩522,296 | +0.62% | 305.6만 |
|---|
| 2026.09.10 | ₩526,470 | ₩526,470 | ₩511,233 | ₩515,621 | -2.06% | 315.8만 |
|---|
| 2026.09.09 | ₩516,878 | ₩520,637 | ₩507,808 | ₩520,330 | +0.67% | 320.7만 |
|---|
| 2026.09.08 | ₩507,259 | ₩514,055 | ₩504,343 | ₩512,169 | +0.97% | 273.8만 |
|---|
| 2026.09.04 | ₩492,972 | ₩498,109 | ₩482,016 | ₩495,942 | +0.60% | 284.9만 |
|---|
| 2026.09.03 | ₩488,290 | ₩501,815 | ₩485,012 | ₩495,902 | +1.56% | 252.6만 |
|---|
| 2026.09.02 | ₩481,494 | ₩495,126 | ₩480,959 | ₩489,748 | +1.71% | 284.9만 |
|---|
| 2026.09.01 | ₩486,845 | ₩488,156 | ₩476,557 | ₩484,263 | -0.53% | 273.4만 |
|---|
| 2026.08.31 | ₩481,547 | ₩485,333 | ₩469,802 | ₩480,156 | -0.29% | 353.7만 |
|---|
| 2026.08.28 | ₩465,588 | ₩472,049 | ₩461,695 | ₩471,380 | +1.24% | 184.9만 |
|---|
| 2026.08.27 | ₩466,885 | ₩469,721 | ₩456,517 | ₩463,661 | -0.69% | 195.7만 |
|---|
| 2026.08.26 | ₩449,213 | ₩468,076 | ₩448,156 | ₩465,588 | +3.65% | 215.7만 |
|---|
| 2026.08.25 | ₩457,106 | ₩463,955 | ₩454,952 | ₩455,394 | -0.37% | 173.6만 |
|---|
| 2026.08.24 | ₩463,206 | ₩472,236 | ₩459,889 | ₩462,872 | -0.07% | 202.9만 |
|---|
| 2026.08.21 | ₩459,514 | ₩469,200 | ₩458,190 | ₩466,698 | +1.56% | 190.8만 |
|---|
| 2026.08.20 | ₩466,216 | ₩471,835 | ₩456,103 | ₩456,865 | -2.01% | 226.4만 |
|---|
| 2026.08.19 | ₩468,223 | ₩469,200 | ₩459,434 | ₩463,220 | -1.07% | 230.1만 |
|---|
| 2026.08.18 | ₩468,263 | ₩469,561 | ₩460,852 | ₩468,290 | +0.01% | 176.8만 |
|---|
| 2026.08.17 | ₩460,196 | ₩469,066 | ₩455,233 | ₩464,464 | +0.93% | 216.1만 |
|---|
| 2026.08.14 | ₩458,752 | ₩462,992 | ₩453,815 | ₩457,079 | -0.36% | 191.9만 |
|---|
| 2026.08.13 | ₩438,698 | ₩459,835 | ₩436,277 | ₩458,752 | +4.57% | 218.6만 |
|---|
| 2026.08.12 | ₩429,748 | ₩442,752 | ₩429,120 | ₩441,748 | +2.79% | 270.1만 |
|---|
| 2026.08.11 | ₩421,735 | ₩433,936 | ₩419,996 | ₩433,334 | +2.75% | 218.8만 |
|---|
| 2026.08.10 | ₩407,153 | ₩422,578 | ₩403,140 | ₩421,334 | +3.48% | 351.3만 |
|---|
| 2026.08.07 | ₩399,327 | ₩403,876 | ₩389,909 | ₩399,073 | -0.06% | 362.8만 |
|---|
| 2026.08.06 | ₩410,698 | ₩412,625 | ₩397,254 | ₩405,334 | -1.31% | 267.6만 |
|---|
| 2026.08.05 | ₩421,401 | ₩421,401 | ₩403,073 | ₩404,531 | -4.00% | 318.6만 |
|---|
| 2026.08.04 | ₩408,023 | ₩416,545 | ₩401,347 | ₩413,013 | +1.22% | 363.4만 |
|---|
| 2026.08.03 | ₩417,307 | ₩420,531 | ₩405,374 | ₩411,421 | -1.41% | 330.2만 |
|---|
| 2026.07.31 | ₩417,829 | ₩421,401 | ₩409,695 | ₩418,591 | +0.18% | 243.4만 |
|---|
| 2026.07.30 | ₩396,531 | ₩419,728 | ₩393,588 | ₩416,999 | +5.16% | 225.5만 |
|---|
| 2026.07.29 | ₩409,802 | ₩414,685 | ₩403,100 | ₩403,100 | -1.64% | 232만 |
|---|
| 2026.07.28 | ₩407,889 | ₩410,698 | ₩398,418 | ₩399,836 | -1.97% | 251.2만 |
|---|
| 2026.07.27 | ₩395,648 | ₩409,535 | ₩395,608 | ₩407,929 | +3.10% | 237.3만 |
|---|
| 2026.07.24 | ₩407,180 | ₩413,387 | ₩402,739 | ₩404,678 | -0.61% | 232만 |
|---|
| 2026.07.23 | ₩426,939 | ₩427,086 | ₩406,752 | ₩408,371 | -4.35% | 238.9만 |
|---|
| 2026.07.22 | ₩427,086 | ₩428,411 | ₩412,384 | ₩415,943 | -2.61% | 255.2만 |
|---|
| 2026.07.21 | ₩422,685 | ₩425,708 | ₩414,725 | ₩421,133 | -0.37% | 314.7만 |
|---|
| 2026.07.20 | ₩413,361 | ₩423,501 | ₩410,043 | ₩419,140 | +1.40% | 249.4만 |
|---|
| 2026.07.17 | ₩409,735 | ₩414,578 | ₩404,705 | ₩414,244 | +1.10% | 264.1만 |
|---|
| 2026.07.16 | ₩395,408 | ₩406,204 | ₩393,307 | ₩401,682 | +1.59% | 314만 |
|---|
| 2026.07.15 | ₩399,996 | ₩400,879 | ₩384,398 | ₩391,515 | -2.12% | 464.1만 |
|---|
| 2026.07.14 | ₩400,518 | ₩403,247 | ₩392,879 | ₩403,247 | +0.68% | 357.7만 |
|---|
| 2026.07.13 | ₩382,364 | ₩398,204 | ₩382,364 | ₩395,702 | +3.49% | 287.1만 |
|---|
| 2026.07.10 | ₩378,565 | ₩384,010 | ₩367,635 | ₩375,501 | -0.81% | 193.2만 |
|---|
| 2026.07.09 | ₩377,107 | ₩380,304 | ₩370,940 | ₩376,251 | -0.23% | 250.4만 |
|---|
| 2026.07.08 | ₩363,890 | ₩378,966 | ₩362,592 | ₩378,431 | +4.00% | 387.6만 |
|---|
| 2026.07.07 | ₩358,632 | ₩360,585 | ₩349,294 | ₩356,144 | -0.69% | 224.9만 |
|---|
| 2026.07.06 | ₩358,030 | ₩366,485 | ₩355,221 | ₩361,629 | +1.01% | 175.2만 |
|---|
| 2026.07.02 | ₩361,067 | ₩367,782 | ₩357,669 | ₩358,204 | -0.79% | 211.4만 |
|---|
| 2026.07.01 | ₩351,890 | ₩361,067 | ₩348,826 | ₩360,451 | +2.43% | 239.1만 |
|---|
| 2026.06.30 | ₩357,187 | ₩360,786 | ₩347,047 | ₩348,411 | -2.46% | 297만 |
|---|
| 2026.06.29 | ₩351,060 | ₩364,104 | ₩349,201 | ₩356,278 | +1.49% | 305.8만 |
|---|
| 2026.06.26 | ₩339,074 | ₩348,719 | ₩337,121 | ₩346,980 | +2.33% | 840.3만 |
|---|
| 2026.06.25 | ₩322,004 | ₩342,124 | ₩321,094 | ₩341,214 | +5.97% | 339.9만 |
|---|
| 2026.06.24 | ₩319,609 | ₩326,699 | ₩315,850 | ₩324,318 | +1.47% | 347.2만 |
|---|
| 2026.06.23 | ₩324,866 | ₩328,786 | ₩322,632 | ₩325,990 | +0.35% | 326.8만 |
|---|
| 2026.06.22 | ₩319,034 | ₩326,151 | ₩312,974 | ₩326,124 | +2.22% | 281만 |
|---|
| 2026.06.18 | ₩316,947 | ₩318,432 | ₩311,328 | ₩316,117 | -0.26% | 614.1만 |
|---|
| 2026.06.17 | ₩326,178 | ₩327,114 | ₩316,907 | ₩320,760 | -1.66% | 275.4만 |
|---|
| 2026.06.16 | ₩326,338 | ₩329,054 | ₩321,000 | ₩326,592 | +0.08% | 297.6만 |
|---|
| 2026.06.15 | ₩327,355 | ₩333,375 | ₩322,606 | ₩330,646 | +1.01% | 434.8만 |
|---|
| 2026.06.12 | ₩336,826 | ₩350,940 | ₩335,783 | ₩346,044 | +2.74% | 220.3만 |
|---|
| 2026.06.11 | ₩353,227 | ₩353,388 | ₩339,034 | ₩341,937 | -3.20% | 336.5만 |
|---|
| 2026.06.10 | ₩345,147 | ₩352,532 | ₩339,729 | ₩345,134 | -0.00% | 252.3만 |
|---|
| 2026.06.09 | ₩344,478 | ₩345,401 | ₩329,723 | ₩339,502 | -1.44% | 272.4만 |
|---|
| 2026.06.08 | ₩347,823 | ₩353,187 | ₩340,987 | ₩345,669 | -0.62% | 304.3만 |
|---|
| 2026.06.05 | ₩345,736 | ₩351,635 | ₩338,967 | ₩342,231 | -1.01% | 242.8만 |
|---|
| 2026.06.04 | ₩342,284 | ₩351,421 | ₩340,612 | ₩346,284 | +1.17% | 228.8만 |
|---|
| 2026.06.03 | ₩348,893 | ₩355,328 | ₩343,569 | ₩349,763 | +0.25% | 269.2만 |
|---|
| 2026.06.02 | ₩340,037 | ₩348,345 | ₩335,060 | ₩345,495 | +1.61% | 235.8만 |
|---|
| 2026.06.01 | ₩332,438 | ₩342,432 | ₩331,903 | ₩337,816 | +1.62% | 238.4만 |
|---|
| 2026.05.29 | ₩327,769 | ₩329,535 | ₩324,010 | ₩327,515 | -0.08% | 399.6만 |
|---|
| 2026.05.28 | ₩326,244 | ₩329,616 | ₩322,525 | ₩327,555 | +0.40% | 256.5만 |
|---|
| 2026.05.27 | ₩315,676 | ₩325,843 | ₩312,010 | ₩321,522 | +1.85% | 233.4만 |
|---|
| 2026.05.26 | ₩325,428 | ₩332,398 | ₩322,699 | ₩323,007 | -0.74% | 275.8만 |
|---|
| 2026.05.22 | ₩323,475 | ₩330,994 | ₩322,994 | ₩330,378 | +2.13% | 253.3만 |
|---|
| 2026.05.21 | ₩341,669 | ₩341,977 | ₩322,151 | ₩322,525 | -5.60% | 361.1만 |
|---|
| 2026.05.20 | ₩349,763 | ₩352,839 | ₩336,826 | ₩339,488 | -2.94% | 296만 |
|---|
| 2026.05.19 | ₩347,181 | ₩351,689 | ₩340,599 | ₩351,328 | +1.19% | 384.2만 |
|---|
| 2026.05.18 | ₩334,378 | ₩348,238 | ₩329,749 | ₩345,843 | +3.43% | 325.6만 |
|---|
| 2026.05.15 | ₩330,672 | ₩335,783 | ₩328,933 | ₩335,435 | +1.44% | 312.6만 |
|---|
| 2026.05.14 | ₩325,950 | ₩327,716 | ₩321,923 | ₩327,448 | +0.46% | 219.3만 |
|---|
| 2026.05.13 | ₩331,903 | ₩333,856 | ₩321,509 | ₩326,552 | -1.61% | 224.1만 |
|---|
| 2026.05.12 | ₩334,579 | ₩334,820 | ₩329,776 | ₩330,592 | -1.19% | 338.7만 |
|---|
| 2026.05.11 | ₩327,328 | ₩332,626 | ₩324,773 | ₩331,943 | +1.41% | 304.6만 |
|---|
| 2026.05.08 | ₩314,659 | ₩324,064 | ₩311,408 | ₩322,485 | +2.49% | 340.9만 |
|---|
| 2026.05.07 | ₩310,365 | ₩316,211 | ₩304,011 | ₩316,184 | +1.88% | 382.6만 |
|---|
| 2026.05.06 | ₩324,719 | ₩326,204 | ₩313,950 | ₩316,639 | -2.49% | 444.4만 |
|---|
| 2026.05.05 | ₩336,532 | ₩341,816 | ₩333,977 | ₩339,060 | +0.75% | 283만 |
|---|
| 2026.05.04 | ₩332,947 | ₩338,164 | ₩327,622 | ₩336,626 | +1.10% | 284.4만 |
|---|
| 2026.05.01 | ₩334,980 | ₩339,743 | ₩325,763 | ₩330,258 | -1.41% | 248만 |
|---|
| 2026.04.30 | ₩328,933 | ₩338,793 | ₩325,107 | ₩337,896 | +2.72% | 352.9만 |
|---|
| 2026.04.29 | ₩326,004 | ₩336,987 | ₩323,903 | ₩336,184 | +3.12% | 367.4만 |
|---|
| 2026.04.28 | ₩322,659 | ₩323,729 | ₩318,539 | ₩321,428 | -0.38% | 252.8만 |
|---|
| 2026.04.27 | ₩316,051 | ₩322,806 | ₩315,810 | ₩318,726 | +0.85% | 229.9만 |
|---|
| 2026.04.24 | ₩313,723 | ₩315,542 | ₩310,512 | ₩315,515 | +0.57% | 166.6만 |
|---|
| 2026.04.23 | ₩314,766 | ₩316,064 | ₩308,211 | ₩312,813 | -0.62% | 236.2만 |
|---|
| 2026.04.22 | ₩316,251 | ₩317,415 | ₩310,218 | ₩313,522 | -0.86% | 229.5만 |
|---|
| 2026.04.21 | ₩303,275 | ₩313,402 | ₩300,144 | ₩312,224 | +2.95% | 268.5만 |
|---|
| 2026.04.20 | ₩300,358 | ₩305,830 | ₩298,633 | ₩302,713 | +0.78% | 330.2만 |
|---|
| 2026.04.17 | ₩305,268 | ₩306,352 | ₩287,235 | ₩299,194 | -1.99% | 698.9만 |
|---|
| 2026.04.16 | ₩314,378 | ₩324,612 | ₩314,378 | ₩323,395 | +2.87% | 192.5만 |
|---|
| 2026.04.15 | ₩313,161 | ₩316,465 | ₩309,067 | ₩314,378 | +0.39% | 228.7만 |
|---|
| 2026.04.14 | ₩324,545 | ₩324,545 | ₩314,097 | ₩315,154 | -2.89% | 283만 |
|---|
| 2026.04.13 | ₩325,295 | ₩325,495 | ₩318,097 | ₩323,850 | -0.44% | 277.3만 |
|---|
| 2026.04.10 | ₩312,813 | ₩319,823 | ₩307,957 | ₩319,489 | +2.13% | 289.7만 |
|---|
| 2026.04.09 | ₩321,188 | ₩328,505 | ₩311,863 | ₩314,512 | -2.08% | 390.5만 |
|---|
| 2026.04.08 | ₩314,378 | ₩323,275 | ₩310,218 | ₩320,586 | +1.97% | 531.4만 |
|---|
| 2026.04.07 | ₩328,973 | ₩340,532 | ₩328,706 | ₩336,438 | +2.27% | 361.2만 |
|---|
| 2026.04.06 | ₩324,372 | ₩328,626 | ₩320,331 | ₩328,532 | +1.28% | 148.7만 |
|---|
| 2026.04.02 | ₩332,572 | ₩335,408 | ₩322,405 | ₩326,539 | -1.81% | 266.9만 |
|---|
| 2026.04.01 | ₩324,746 | ₩327,769 | ₩315,301 | ₩323,020 | -0.53% | 506.2만 |
|---|
| 2026.03.31 | ₩334,151 | ₩341,014 | ₩324,479 | ₩330,539 | -1.08% | 374.4만 |
|---|
| 2026.03.30 | ₩342,057 | ₩345,722 | ₩332,345 | ₩334,806 | -2.12% | 412.4만 |
|---|
| 2026.03.27 | ₩331,582 | ₩342,432 | ₩329,188 | ₩340,224 | +2.61% | 453만 |
|---|
| 2026.03.26 | ₩314,699 | ₩333,254 | ₩314,378 | ₩331,957 | +5.48% | 415.1만 |
|---|
| 2026.03.25 | ₩319,596 | ₩326,084 | ₩313,402 | ₩313,763 | -1.83% | 448.1만 |
|---|
| 2026.03.24 | ₩319,382 | ₩329,442 | ₩316,117 | ₩323,408 | +1.26% | 367.8만 |
|---|
| 2026.03.23 | ₩310,699 | ₩323,007 | ₩309,295 | ₩317,576 | +2.21% | 390.4만 |
|---|
| 2026.03.20 | ₩325,361 | ₩327,408 | ₩318,311 | ₩320,880 | -1.38% | 1980.3만 |
|---|
| 2026.03.19 | ₩323,448 | ₩331,408 | ₩321,830 | ₩323,836 | +0.12% | 420.6만 |
|---|
| 2026.03.18 | ₩320,144 | ₩324,492 | ₩316,706 | ₩319,007 | -0.36% | 352.8만 |
|---|
| 2026.03.17 | ₩313,709 | ₩318,244 | ₩310,833 | ₩315,663 | +0.62% | 250.1만 |
|---|
| 2026.03.16 | ₩311,154 | ₩314,338 | ₩307,689 | ₩311,128 | -0.01% | 264.9만 |
|---|
| 2026.03.13 | ₩310,713 | ₩315,315 | ₩308,091 | ₩308,479 | -0.72% | 408.8만 |
|---|
| 2026.03.12 | ₩310,887 | ₩321,428 | ₩308,813 | ₩315,462 | +1.47% | 499만 |
|---|
| 2026.03.11 | ₩292,479 | ₩309,335 | ₩292,479 | ₩309,094 | +5.68% | 375.8만 |
|---|
| 2026.03.10 | ₩288,974 | ₩295,529 | ₩286,057 | ₩290,325 | +0.47% | 395.3만 |
|---|
| 2026.03.09 | ₩302,833 | ₩302,833 | ₩286,432 | ₩288,894 | -4.60% | 647.6만 |
|---|
| 2026.03.06 | ₩303,636 | ₩308,345 | ₩296,077 | ₩300,506 | -1.03% | 433.7만 |
|---|
| 2026.03.05 | ₩307,021 | ₩311,689 | ₩298,753 | ₩305,054 | -0.64% | 613.8만 |
|---|
| 2026.03.04 | ₩290,633 | ₩302,285 | ₩289,549 | ₩301,803 | +3.84% | 422.1만 |
|---|
| 2026.03.03 | ₩292,960 | ₩296,920 | ₩281,951 | ₩291,248 | -0.58% | 539.4만 |
|---|
| 2026.03.02 | ₩287,609 | ₩289,201 | ₩277,576 | ₩287,502 | -0.04% | 548.9만 |
|---|
| 2026.02.27 | ₩272,854 | ₩274,285 | ₩266,352 | ₩273,763 | +0.33% | 299.4만 |
|---|
| 2026.02.26 | ₩264,880 | ₩275,569 | ₩263,382 | ₩272,626 | +2.92% | 234.3만 |
|---|
| 2026.02.25 | ₩268,185 | ₩268,466 | ₩261,362 | ₩267,074 | -0.41% | 226.1만 |
|---|
| 2026.02.24 | ₩264,091 | ₩266,887 | ₩260,305 | ₩266,660 | +0.97% | 189.7만 |
|---|
| 2026.02.23 | ₩268,399 | ₩273,255 | ₩261,804 | ₩264,064 | -1.61% | 201.6만 |
|---|
| 2026.02.20 | ₩265,603 | ₩269,951 | ₩264,880 | ₩268,573 | +1.12% | 197.9만 |
|---|
| 2026.02.19 | ₩268,091 | ₩269,201 | ₩263,008 | ₩266,539 | -0.58% | 218.8만 |
|---|
| 2026.02.18 | ₩266,954 | ₩268,145 | ₩263,529 | ₩266,834 | -0.05% | 205.2만 |
|---|
| 2026.02.17 | ₩269,362 | ₩273,242 | ₩261,897 | ₩263,998 | -1.99% | 220.4만 |
|---|
| 2026.02.13 | ₩263,476 | ₩269,576 | ₩262,192 | ₩267,783 | +1.63% | 217.1만 |
|---|
| 2026.02.12 | ₩273,014 | ₩276,613 | ₩261,817 | ₩263,422 | -3.51% | 318.9만 |
|---|
| 2026.02.11 | ₩271,797 | ₩273,349 | ₩268,238 | ₩272,800 | +0.37% | 291.8만 |
|---|
| 2026.02.10 | ₩267,890 | ₩268,894 | ₩264,546 | ₩266,887 | -0.37% | 203.4만 |
|---|
| 2026.02.09 | ₩271,462 | ₩273,094 | ₩267,422 | ₩269,402 | -0.76% | 194.9만 |
|---|
| 2026.02.06 | ₩262,044 | ₩271,757 | ₩260,198 | ₩271,141 | +3.47% | 287.1만 |
|---|
| 2026.02.05 | ₩257,697 | ₩260,707 | ₩254,325 | ₩259,717 | +0.78% | 237.6만 |
|---|
| 2026.02.04 | ₩258,566 | ₩265,362 | ₩258,513 | ₩264,091 | +2.14% | 446.7만 |
|---|
| 2026.02.03 | ₩244,292 | ₩258,245 | ₩242,085 | ₩257,215 | +5.29% | 552.3만 |
|---|
| 2026.02.02 | ₩238,218 | ₩242,807 | ₩236,118 | ₩241,095 | +1.21% | 278.1만 |
|---|
| 2026.01.30 | ₩245,028 | ₩245,028 | ₩238,004 | ₩242,713 | -0.94% | 329.6만 |
|---|
| 2026.01.29 | ₩256,546 | ₩260,198 | ₩243,476 | ₩244,131 | -4.84% | 655.6만 |
|---|
| 2026.01.28 | ₩247,396 | ₩249,857 | ₩244,212 | ₩246,178 | -0.49% | 275.7만 |
|---|
| 2026.01.27 | ₩247,128 | ₩248,560 | ₩242,325 | ₩244,693 | -0.99% | 236만 |
|---|
| 2026.01.26 | ₩252,399 | ₩254,004 | ₩242,847 | ₩245,188 | -2.86% | 337.1만 |
|---|
| 2026.01.23 | ₩253,496 | ₩259,998 | ₩249,991 | ₩250,285 | -1.27% | 284.7만 |
|---|
| 2026.01.22 | ₩250,941 | ₩253,255 | ₩247,984 | ₩250,018 | -0.37% | 295.2만 |
|---|
| 2026.01.21 | ₩251,476 | ₩258,633 | ₩250,606 | ₩251,757 | +0.11% | 313만 |
|---|
| 2026.01.20 | ₩246,887 | ₩250,151 | ₩244,948 | ₩247,128 | +0.10% | 269만 |
|---|
| 2026.01.16 | ₩247,489 | ₩249,228 | ₩244,613 | ₩245,429 | -0.83% | 237.4만 |
|---|
| 2026.01.15 | ₩246,820 | ₩249,576 | ₩245,162 | ₩246,927 | +0.04% | 217.2만 |
|---|
| 2026.01.14 | ₩245,162 | ₩254,111 | ₩243,061 | ₩249,509 | +1.77% | 396.3만 |
|---|
| 2026.01.13 | ₩243,904 | ₩247,489 | ₩240,640 | ₩243,128 | -0.32% | 310만 |
|---|
| 2026.01.12 | ₩247,971 | ₩248,279 | ₩238,580 | ₩240,292 | -3.10% | 336.9만 |
|---|
| 2026.01.09 | ₩256,171 | ₩256,653 | ₩244,292 | ₩247,864 | -3.24% | 547.3만 |
|---|
| 2026.01.08 | ₩246,299 | ₩256,854 | ₩242,152 | ₩255,944 | +3.92% | 596.2만 |
|---|
| 2026.01.07 | ₩246,633 | ₩251,034 | ₩244,907 | ₩245,964 | -0.27% | 756.6만 |
|---|
| 2026.01.06 | ₩244,412 | ₩246,245 | ₩237,122 | ₩238,486 | -2.42% | 533.3만 |
|---|
| 2026.01.05 | ₩240,386 | ₩247,463 | ₩237,469 | ₩241,563 | +0.49% | 905.7만 |
|---|
| 2026.01.02 | ₩218,393 | ₩221,630 | ₩216,827 | ₩221,148 | +1.26% | 193.9만 |
|---|
| 2025.12.31 | ₩220,546 | ₩220,760 | ₩215,342 | ₩217,777 | -1.26% | 232.1만 |
|---|
| 2025.12.30 | ₩222,941 | ₩223,048 | ₩218,928 | ₩220,546 | -1.07% | 256.9만 |
|---|
| 2025.12.29 | ₩220,734 | ₩222,981 | ₩217,911 | ₩221,617 | +0.40% | 281.2만 |
|---|
| 2025.12.26 | ₩219,423 | ₩220,480 | ₩217,015 | ₩219,409 | -0.01% | 251.8만 |
|---|
| 2025.12.24 | ₩219,570 | ₩220,145 | ₩217,724 | ₩220,025 | +0.21% | 88.2만 |
|---|
| 2025.12.23 | ₩219,610 | ₩220,988 | ₩218,031 | ₩220,426 | +0.37% | 197.1만 |
|---|
| 2025.12.22 | ₩220,051 | ₩221,389 | ₩217,791 | ₩218,794 | -0.57% | 279.6만 |
|---|
| 2025.12.19 | ₩216,520 | ₩219,985 | ₩216,105 | ₩217,670 | +0.53% | 653만 |
|---|
| 2025.12.18 | ₩219,195 | ₩219,195 | ₩215,008 | ₩216,640 | -1.17% | 254.9만 |
|---|
| 2025.12.17 | ₩218,580 | ₩218,580 | ₩213,911 | ₩217,938 | -0.29% | 292.4만 |
|---|
| 2025.12.16 | ₩222,446 | ₩222,673 | ₩216,105 | ₩217,817 | -2.08% | 404.1만 |
|---|
| 2025.12.15 | ₩225,148 | ₩225,175 | ₩222,112 | ₩224,613 | -0.24% | 333.3만 |
|---|
| 2025.12.12 | ₩227,891 | ₩228,894 | ₩223,115 | ₩225,148 | -1.20% | 323.5만 |
|---|
| 2025.12.11 | ₩230,473 | ₩232,734 | ₩227,182 | ₩229,978 | -0.21% | 291.1만 |
|---|
| 2025.12.10 | ₩232,747 | ₩238,111 | ₩229,697 | ₩235,449 | +1.16% | 289.6만 |
|---|
| 2025.12.09 | ₩231,690 | ₩236,038 | ₩230,593 | ₩234,540 | +1.23% | 202.6만 |
|---|
| 2025.12.08 | ₩232,185 | ₩234,887 | ₩228,399 | ₩232,185 | 0.00% | 204만 |
|---|
| 2025.12.05 | ₩234,045 | ₩238,259 | ₩232,774 | ₩232,961 | -0.46% | 220.3만 |
|---|
| 2025.12.04 | ₩237,295 | ₩237,911 | ₩229,630 | ₩234,045 | -1.37% | 325.9만 |
|---|
| 2025.12.03 | ₩239,489 | ₩242,352 | ₩235,717 | ₩236,854 | -1.10% | 313.9만 |
|---|
| 2025.12.02 | ₩240,051 | ₩240,560 | ₩232,305 | ₩238,834 | -0.51% | 323.9만 |
|---|
| 2025.12.01 | ₩237,215 | ₩243,543 | ₩236,921 | ₩241,523 | +1.82% | 257.3만 |
|---|
| 2025.11.28 | ₩234,125 | ₩237,857 | ₩233,443 | ₩236,466 | +1.00% | 93.6만 |
|---|
| 2025.11.26 | ₩232,774 | ₩236,051 | ₩232,774 | ₩233,402 | +0.27% | 176만 |
|---|
| 2025.11.25 | ₩233,068 | ₩234,620 | ₩227,971 | ₩232,908 | -0.07% | 264.6만 |
|---|
| 2025.11.24 | ₩231,369 | ₩234,138 | ₩225,416 | ₩233,269 | +0.82% | 381.7만 |
|---|
| 2025.11.21 | ₩227,984 | ₩235,155 | ₩225,523 | ₩232,038 | +1.78% | 373.5만 |
|---|
| 2025.11.20 | ₩240,948 | ₩244,733 | ₩228,265 | ₩228,520 | -5.16% | 398.1만 |
|---|
| 2025.11.19 | ₩239,931 | ₩242,352 | ₩235,021 | ₩241,242 | +0.55% | 376.8만 |
|---|
| 2025.11.18 | ₩237,737 | ₩248,319 | ₩236,520 | ₩248,065 | +4.34% | 338.8만 |
|---|
| 2025.11.17 | ₩243,115 | ₩244,439 | ₩238,245 | ₩238,660 | -1.83% | 301.5만 |
|---|
| 2025.11.14 | ₩236,118 | ₩246,058 | ₩235,851 | ₩243,155 | +2.98% | 322.2만 |
|---|
| 2025.11.13 | ₩238,272 | ₩240,185 | ₩234,219 | ₩235,155 | -1.31% | 230.8만 |
|---|
| 2025.11.12 | ₩240,800 | ₩242,807 | ₩237,028 | ₩237,509 | -1.37% | 180.1만 |
|---|
| 2025.11.11 | ₩240,934 | ₩244,800 | ₩240,734 | ₩241,951 | +0.42% | 186.9만 |
|---|
| 2025.11.10 | ₩234,821 | ₩241,001 | ₩231,396 | ₩239,703 | +2.08% | 214.6만 |
|---|
| 2025.11.07 | ₩236,466 | ₩239,463 | ₩233,122 | ₩234,941 | -0.64% | 239.3만 |
|---|
| 2025.11.06 | ₩230,138 | ₩239,596 | ₩230,138 | ₩235,463 | +2.31% | 311.2만 |
|---|
| 2025.11.05 | ₩227,035 | ₩231,021 | ₩225,576 | ₩227,610 | +0.25% | 176.2만 |
|---|
| 2025.11.04 | ₩226,085 | ₩227,249 | ₩220,801 | ₩226,232 | +0.07% | 218.8만 |
|---|
| 2025.11.03 | ₩228,105 | ₩230,045 | ₩224,479 | ₩229,563 | +0.64% | 165.8만 |
|---|
| 2025.10.31 | ₩227,222 | ₩228,774 | ₩223,436 | ₩226,834 | -0.17% | 167만 |
|---|
| 2025.10.30 | ₩227,744 | ₩232,506 | ₩226,112 | ₩227,556 | -0.08% | 185만 |
|---|
| 2025.10.29 | ₩225,857 | ₩230,165 | ₩223,650 | ₩228,306 | +1.08% | 157만 |
|---|
| 2025.10.28 | ₩231,396 | ₩231,650 | ₩226,486 | ₩226,540 | -2.10% | 170.8만 |
|---|
| 2025.10.27 | ₩229,403 | ₩233,336 | ₩227,128 | ₩233,242 | +1.67% | 261.4만 |
|---|
| 2025.10.24 | ₩233,068 | ₩235,744 | ₩228,493 | ₩228,827 | -1.82% | 235.3만 |
|---|
| 2025.10.23 | ₩219,061 | ₩232,961 | ₩219,061 | ₩231,610 | +5.73% | 468만 |
|---|
| 2025.10.22 | ₩212,373 | ₩217,470 | ₩209,041 | ₩216,546 | +1.97% | 318.1만 |
|---|
| 2025.10.21 | ₩213,523 | ₩215,209 | ₩210,433 | ₩210,955 | -1.20% | 160.5만 |
|---|
| 2025.10.20 | ₩211,597 | ₩215,730 | ₩211,088 | ₩214,272 | +1.26% | 135.4만 |
|---|
| 2025.10.17 | ₩210,834 | ₩214,393 | ₩208,921 | ₩211,062 | +0.11% | 214.9만 |
|---|
| 2025.10.16 | ₩216,493 | ₩216,667 | ₩207,744 | ₩209,215 | -3.36% | 266.1만 |
|---|
| 2025.10.15 | ₩218,981 | ₩219,570 | ₩212,881 | ₩215,356 | -1.66% | 175.7만 |
|---|
| 2025.10.14 | ₩212,854 | ₩218,941 | ₩212,854 | ₩216,975 | +1.94% | 195.3만 |
|---|
| 2025.10.13 | ₩213,844 | ₩217,456 | ₩213,844 | ₩215,931 | +0.98% | 138.2만 |
|---|
| 2025.10.10 | ₩215,035 | ₩216,453 | ₩210,888 | ₩211,396 | -1.69% | 236.3만 |
|---|