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 | ₩589,222 | ₩601,621 | ₩571,164 | ₩580,193 | -1.53% | 334.9만 |
| 2026.10.08 | ₩575,070 | ₩597,221 | ₩571,739 | ₩593,636 | +3.23% | 257.3만 |
| 2026.10.07 | ₩566,134 | ₩573,826 | ₩563,459 | ₩567,285 | +0.20% | 183.1만 |
| 2026.10.06 | ₩556,784 | ₩565,800 | ₩553,012 | ₩560,757 | +0.71% | 190.8만 |
| 2026.10.05 | ₩541,723 | ₩564,449 | ₩540,679 | ₩560,904 | +3.54% | 255.5만 |
| 2026.10.02 | ₩540,118 | ₩548,973 | ₩521,150 | ₩543,475 | +0.62% | 258.7만 |
| 2026.10.01 | ₩517,993 | ₩546,364 | ₩514,422 | ₩546,364 | +5.48% | 266.7만 |
| 2026.09.30 | ₩525,939 | ₩533,550 | ₩516,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩518,475 |
| -1.42% |
| 253.7만 |
| 2026.09.29 | ₩510,396 | ₩520,869 | ₩507,720 | ₩518,622 | +1.61% | 265.1만 |
|---|
| 2026.09.28 | ₩520,481 | ₩529,497 | ₩514,984 | ₩521,097 | +0.12% | 356만 |
|---|
| 2026.09.25 | ₩505,620 | ₩520,227 | ₩495,709 | ₩517,900 | +2.43% | 381.4만 |
|---|
| 2026.09.24 | ₩507,038 | ₩525,685 | ₩499,160 | ₩512,121 | +1.00% | 372.4만 |
|---|
| 2026.09.23 | ₩508,871 | ₩519,010 | ₩488,178 | ₩502,731 | -1.21% | 708.1만 |
|---|
| 2026.09.22 | ₩514,850 | ₩529,965 | ₩501,648 | ₩504,470 | -2.02% | 745.6만 |
|---|
| 2026.09.21 | ₩547,876 | ₩560,516 | ₩523,009 | ₩526,046 | -3.98% | 389.9만 |
|---|
| 2026.09.18 | ₩551,099 | ₩557,333 | ₩547,287 | ₩552,812 | +0.31% | 928.7만 |
|---|
| 2026.09.17 | ₩532,975 | ₩553,026 | ₩527,103 | ₩551,808 | +3.53% | 326.4만 |
|---|
| 2026.09.16 | ₩523,919 | ₩544,772 | ₩518,997 | ₩539,435 | +2.96% | 352.3만 |
|---|
| 2026.09.15 | ₩512,991 | ₩533,055 | ₩509,941 | ₩531,089 | +3.53% | 361.6만 |
|---|
| 2026.09.14 | ₩528,708 | ₩534,727 | ₩501,741 | ₩512,242 | -3.11% | 483.2만 |
|---|
| 2026.09.11 | ₩518,997 | ₩534,058 | ₩515,519 | ₩522,234 | +0.62% | 305.6만 |
|---|
| 2026.09.10 | ₩526,407 | ₩526,407 | ₩511,171 | ₩515,559 | -2.06% | 315.8만 |
|---|
| 2026.09.09 | ₩516,816 | ₩520,575 | ₩507,747 | ₩520,267 | +0.67% | 320.7만 |
|---|
| 2026.09.08 | ₩507,199 | ₩513,994 | ₩504,283 | ₩512,108 | +0.97% | 273.8만 |
|---|
| 2026.09.04 | ₩492,913 | ₩498,049 | ₩481,958 | ₩495,882 | +0.60% | 284.9만 |
|---|
| 2026.09.03 | ₩488,231 | ₩501,755 | ₩484,954 | ₩495,842 | +1.56% | 252.6만 |
|---|
| 2026.09.02 | ₩481,436 | ₩495,067 | ₩480,901 | ₩489,689 | +1.71% | 284.9만 |
|---|
| 2026.09.01 | ₩486,787 | ₩488,098 | ₩476,500 | ₩484,205 | -0.53% | 273.4만 |
|---|
| 2026.08.31 | ₩481,490 | ₩485,275 | ₩469,745 | ₩480,099 | -0.29% | 353.7만 |
|---|
| 2026.08.28 | ₩465,532 | ₩471,993 | ₩461,639 | ₩471,324 | +1.24% | 184.9만 |
|---|
| 2026.08.27 | ₩466,829 | ₩469,665 | ₩456,463 | ₩463,606 | -0.69% | 195.7만 |
|---|
| 2026.08.26 | ₩449,159 | ₩468,020 | ₩448,103 | ₩465,532 | +3.65% | 215.7만 |
|---|
| 2026.08.25 | ₩457,051 | ₩463,900 | ₩454,898 | ₩455,339 | -0.37% | 173.6만 |
|---|
| 2026.08.24 | ₩463,151 | ₩472,180 | ₩459,834 | ₩462,817 | -0.07% | 202.9만 |
|---|
| 2026.08.21 | ₩459,459 | ₩469,143 | ₩458,135 | ₩466,642 | +1.56% | 190.8만 |
|---|
| 2026.08.20 | ₩466,161 | ₩471,779 | ₩456,048 | ₩456,811 | -2.01% | 226.4만 |
|---|
| 2026.08.19 | ₩468,167 | ₩469,143 | ₩459,379 | ₩463,164 | -1.07% | 230.1만 |
|---|
| 2026.08.18 | ₩468,207 | ₩469,505 | ₩460,797 | ₩468,234 | +0.01% | 176.8만 |
|---|
| 2026.08.17 | ₩460,141 | ₩469,010 | ₩455,179 | ₩464,408 | +0.93% | 216.1만 |
|---|
| 2026.08.14 | ₩458,697 | ₩462,937 | ₩453,761 | ₩457,025 | -0.36% | 191.9만 |
|---|
| 2026.08.13 | ₩438,646 | ₩459,780 | ₩436,225 | ₩458,697 | +4.57% | 218.6만 |
|---|
| 2026.08.12 | ₩429,697 | ₩442,699 | ₩429,068 | ₩441,695 | +2.79% | 270.1만 |
|---|
| 2026.08.11 | ₩421,685 | ₩433,884 | ₩419,946 | ₩433,282 | +2.75% | 218.8만 |
|---|
| 2026.08.10 | ₩407,105 | ₩422,527 | ₩403,092 | ₩421,283 | +3.48% | 351.3만 |
|---|
| 2026.08.07 | ₩399,280 | ₩403,827 | ₩389,863 | ₩399,025 | -0.06% | 362.8만 |
|---|
| 2026.08.06 | ₩410,649 | ₩412,576 | ₩397,206 | ₩405,285 | -1.31% | 267.6만 |
|---|
| 2026.08.05 | ₩421,350 | ₩421,350 | ₩403,025 | ₩404,483 | -4.00% | 318.6만 |
|---|
| 2026.08.04 | ₩407,974 | ₩416,495 | ₩401,299 | ₩412,963 | +1.22% | 363.4만 |
|---|
| 2026.08.03 | ₩417,257 | ₩420,481 | ₩405,326 | ₩411,372 | -1.41% | 330.2만 |
|---|
| 2026.07.31 | ₩417,779 | ₩421,350 | ₩409,646 | ₩418,541 | +0.18% | 243.4만 |
|---|
| 2026.07.30 | ₩396,484 | ₩419,678 | ₩393,541 | ₩416,950 | +5.16% | 225.5만 |
|---|
| 2026.07.29 | ₩409,753 | ₩414,635 | ₩403,052 | ₩403,052 | -1.64% | 232만 |
|---|
| 2026.07.28 | ₩407,840 | ₩410,649 | ₩398,370 | ₩399,788 | -1.97% | 251.2만 |
|---|
| 2026.07.27 | ₩395,601 | ₩409,486 | ₩395,561 | ₩407,880 | +3.10% | 237.3만 |
|---|
| 2026.07.24 | ₩407,131 | ₩413,338 | ₩402,690 | ₩404,630 | -0.61% | 232만 |
|---|
| 2026.07.23 | ₩426,888 | ₩427,035 | ₩406,703 | ₩408,322 | -4.35% | 238.9만 |
|---|
| 2026.07.22 | ₩427,035 | ₩428,359 | ₩412,335 | ₩415,893 | -2.61% | 255.2만 |
|---|
| 2026.07.21 | ₩422,634 | ₩425,657 | ₩414,676 | ₩421,083 | -0.37% | 314.7만 |
|---|
| 2026.07.20 | ₩413,311 | ₩423,450 | ₩409,994 | ₩419,090 | +1.40% | 249.4만 |
|---|
| 2026.07.17 | ₩409,686 | ₩414,528 | ₩404,657 | ₩414,194 | +1.10% | 264.1만 |
|---|
| 2026.07.16 | ₩395,360 | ₩406,155 | ₩393,260 | ₩401,634 | +1.59% | 314만 |
|---|
| 2026.07.15 | ₩399,948 | ₩400,831 | ₩384,352 | ₩391,468 | -2.12% | 464.1만 |
|---|
| 2026.07.14 | ₩400,470 | ₩403,199 | ₩392,832 | ₩403,199 | +0.68% | 357.7만 |
|---|
| 2026.07.13 | ₩382,319 | ₩398,156 | ₩382,319 | ₩395,655 | +3.49% | 287.1만 |
|---|
| 2026.07.10 | ₩378,520 | ₩383,964 | ₩367,591 | ₩375,457 | -0.81% | 193.2만 |
|---|
| 2026.07.09 | ₩377,062 | ₩380,259 | ₩370,895 | ₩376,206 | -0.23% | 250.4만 |
|---|
| 2026.07.08 | ₩363,846 | ₩378,921 | ₩362,549 | ₩378,386 | +4.00% | 387.6만 |
|---|
| 2026.07.07 | ₩358,589 | ₩360,542 | ₩349,253 | ₩356,101 | -0.69% | 224.9만 |
|---|
| 2026.07.06 | ₩357,987 | ₩366,441 | ₩355,178 | ₩361,585 | +1.01% | 175.2만 |
|---|
| 2026.07.02 | ₩361,024 | ₩367,739 | ₩357,626 | ₩358,161 | -0.79% | 211.4만 |
|---|
| 2026.07.01 | ₩351,848 | ₩361,024 | ₩348,784 | ₩360,408 | +2.43% | 239.1만 |
|---|
| 2026.06.30 | ₩357,145 | ₩360,743 | ₩347,005 | ₩348,370 | -2.46% | 297만 |
|---|
| 2026.06.29 | ₩351,018 | ₩364,060 | ₩349,159 | ₩356,235 | +1.49% | 305.8만 |
|---|
| 2026.06.26 | ₩339,033 | ₩348,677 | ₩337,080 | ₩346,938 | +2.33% | 840.3만 |
|---|
| 2026.06.25 | ₩321,965 | ₩342,083 | ₩321,056 | ₩341,173 | +5.97% | 339.9만 |
|---|
| 2026.06.24 | ₩319,571 | ₩326,660 | ₩315,812 | ₩324,279 | +1.47% | 347.2만 |
|---|
| 2026.06.23 | ₩324,828 | ₩328,747 | ₩322,594 | ₩325,951 | +0.35% | 326.8만 |
|---|
| 2026.06.22 | ₩318,996 | ₩326,112 | ₩312,936 | ₩326,085 | +2.22% | 281만 |
|---|
| 2026.06.18 | ₩316,909 | ₩318,394 | ₩311,291 | ₩316,080 | -0.26% | 614.1만 |
|---|
| 2026.06.17 | ₩326,139 | ₩327,075 | ₩316,869 | ₩320,721 | -1.66% | 275.4만 |
|---|
| 2026.06.16 | ₩326,299 | ₩329,014 | ₩320,962 | ₩326,553 | +0.08% | 297.6만 |
|---|
| 2026.06.15 | ₩327,316 | ₩333,335 | ₩322,567 | ₩330,606 | +1.01% | 434.8만 |
|---|
| 2026.06.12 | ₩336,786 | ₩350,898 | ₩335,743 | ₩346,002 | +2.74% | 220.3만 |
|---|
| 2026.06.11 | ₩353,185 | ₩353,346 | ₩338,993 | ₩341,896 | -3.20% | 336.5만 |
|---|
| 2026.06.10 | ₩345,106 | ₩352,490 | ₩339,689 | ₩345,093 | -0.00% | 252.3만 |
|---|
| 2026.06.09 | ₩344,437 | ₩345,360 | ₩329,683 | ₩339,461 | -1.44% | 272.4만 |
|---|
| 2026.06.08 | ₩347,781 | ₩353,145 | ₩340,946 | ₩345,628 | -0.62% | 304.3만 |
|---|
| 2026.06.05 | ₩345,695 | ₩351,593 | ₩338,926 | ₩342,190 | -1.01% | 242.8만 |
|---|
| 2026.06.04 | ₩342,243 | ₩351,379 | ₩340,571 | ₩346,243 | +1.17% | 228.8만 |
|---|
| 2026.06.03 | ₩348,851 | ₩355,285 | ₩343,528 | ₩349,721 | +0.25% | 269.2만 |
|---|
| 2026.06.02 | ₩339,996 | ₩348,303 | ₩335,020 | ₩345,454 | +1.61% | 235.8만 |
|---|
| 2026.06.01 | ₩332,399 | ₩342,391 | ₩331,864 | ₩337,776 | +1.62% | 238.4만 |
|---|
| 2026.05.29 | ₩327,730 | ₩329,496 | ₩323,972 | ₩327,476 | -0.08% | 399.6만 |
|---|
| 2026.05.28 | ₩326,205 | ₩329,576 | ₩322,487 | ₩327,516 | +0.40% | 256.5만 |
|---|
| 2026.05.27 | ₩315,638 | ₩325,804 | ₩311,973 | ₩321,484 | +1.85% | 233.4만 |
|---|
| 2026.05.26 | ₩325,389 | ₩332,358 | ₩322,661 | ₩322,968 | -0.74% | 275.8만 |
|---|
| 2026.05.22 | ₩323,437 | ₩330,954 | ₩322,955 | ₩330,339 | +2.13% | 253.3만 |
|---|
| 2026.05.21 | ₩341,628 | ₩341,936 | ₩322,112 | ₩322,487 | -5.60% | 361.1만 |
|---|
| 2026.05.20 | ₩349,721 | ₩352,797 | ₩336,786 | ₩339,448 | -2.94% | 296만 |
|---|
| 2026.05.19 | ₩347,139 | ₩351,647 | ₩340,558 | ₩351,286 | +1.19% | 384.2만 |
|---|
| 2026.05.18 | ₩334,338 | ₩348,196 | ₩329,710 | ₩345,802 | +3.43% | 325.6만 |
|---|
| 2026.05.15 | ₩330,633 | ₩335,743 | ₩328,894 | ₩335,395 | +1.44% | 312.6만 |
|---|
| 2026.05.14 | ₩325,911 | ₩327,677 | ₩321,885 | ₩327,409 | +0.46% | 219.3만 |
|---|
| 2026.05.13 | ₩331,864 | ₩333,816 | ₩321,470 | ₩326,513 | -1.61% | 224.1만 |
|---|
| 2026.05.12 | ₩334,539 | ₩334,780 | ₩329,737 | ₩330,553 | -1.19% | 338.7만 |
|---|
| 2026.05.11 | ₩327,289 | ₩332,586 | ₩324,734 | ₩331,904 | +1.41% | 304.6만 |
|---|
| 2026.05.08 | ₩314,622 | ₩324,025 | ₩311,371 | ₩322,447 | +2.49% | 340.9만 |
|---|
| 2026.05.07 | ₩310,328 | ₩316,173 | ₩303,974 | ₩316,146 | +1.88% | 382.6만 |
|---|
| 2026.05.06 | ₩324,680 | ₩326,165 | ₩313,913 | ₩316,601 | -2.49% | 444.4만 |
|---|
| 2026.05.05 | ₩336,492 | ₩341,775 | ₩333,937 | ₩339,020 | +0.75% | 283만 |
|---|
| 2026.05.04 | ₩332,907 | ₩338,124 | ₩327,583 | ₩336,585 | +1.10% | 284.4만 |
|---|
| 2026.05.01 | ₩334,940 | ₩339,702 | ₩325,724 | ₩330,218 | -1.41% | 248만 |
|---|
| 2026.04.30 | ₩328,894 | ₩338,752 | ₩325,068 | ₩337,856 | +2.72% | 352.9만 |
|---|
| 2026.04.29 | ₩325,965 | ₩336,946 | ₩323,865 | ₩336,144 | +3.12% | 367.4만 |
|---|
| 2026.04.28 | ₩322,621 | ₩323,691 | ₩318,501 | ₩321,390 | -0.38% | 252.8만 |
|---|
| 2026.04.27 | ₩316,013 | ₩322,768 | ₩315,772 | ₩318,688 | +0.85% | 229.9만 |
|---|
| 2026.04.24 | ₩313,685 | ₩315,504 | ₩310,475 | ₩315,478 | +0.57% | 166.6만 |
|---|
| 2026.04.23 | ₩314,729 | ₩316,026 | ₩308,174 | ₩312,776 | -0.62% | 236.2만 |
|---|
| 2026.04.22 | ₩316,213 | ₩317,377 | ₩310,181 | ₩313,485 | -0.86% | 229.5만 |
|---|
| 2026.04.21 | ₩303,238 | ₩313,364 | ₩300,108 | ₩312,187 | +2.95% | 268.5만 |
|---|
| 2026.04.20 | ₩300,322 | ₩305,793 | ₩298,597 | ₩302,677 | +0.78% | 330.2만 |
|---|
| 2026.04.17 | ₩305,232 | ₩306,315 | ₩287,200 | ₩299,159 | -1.99% | 698.9만 |
|---|
| 2026.04.16 | ₩314,341 | ₩324,573 | ₩314,341 | ₩323,356 | +2.87% | 192.5만 |
|---|
| 2026.04.15 | ₩313,123 | ₩316,427 | ₩309,030 | ₩314,341 | +0.39% | 228.7만 |
|---|
| 2026.04.14 | ₩324,507 | ₩324,507 | ₩314,060 | ₩315,117 | -2.89% | 283만 |
|---|
| 2026.04.13 | ₩325,256 | ₩325,456 | ₩318,059 | ₩323,811 | -0.44% | 277.3만 |
|---|
| 2026.04.10 | ₩312,776 | ₩319,785 | ₩307,920 | ₩319,450 | +2.13% | 289.7만 |
|---|
| 2026.04.09 | ₩321,149 | ₩328,466 | ₩311,826 | ₩314,474 | -2.08% | 390.5만 |
|---|
| 2026.04.08 | ₩314,341 | ₩323,236 | ₩310,181 | ₩320,547 | +1.97% | 531.4만 |
|---|
| 2026.04.07 | ₩328,934 | ₩340,491 | ₩328,667 | ₩336,398 | +2.27% | 361.2만 |
|---|
| 2026.04.06 | ₩324,333 | ₩328,586 | ₩320,293 | ₩328,493 | +1.28% | 148.7만 |
|---|
| 2026.04.02 | ₩332,532 | ₩335,368 | ₩322,366 | ₩326,500 | -1.81% | 266.9만 |
|---|
| 2026.04.01 | ₩324,707 | ₩327,730 | ₩315,264 | ₩322,982 | -0.53% | 506.2만 |
|---|
| 2026.03.31 | ₩334,111 | ₩340,973 | ₩324,440 | ₩330,499 | -1.08% | 374.4만 |
|---|
| 2026.03.30 | ₩342,016 | ₩345,681 | ₩332,305 | ₩334,766 | -2.12% | 412.4만 |
|---|
| 2026.03.27 | ₩331,542 | ₩342,391 | ₩329,148 | ₩340,184 | +2.61% | 453만 |
|---|
| 2026.03.26 | ₩314,662 | ₩333,215 | ₩314,341 | ₩331,917 | +5.48% | 415.1만 |
|---|
| 2026.03.25 | ₩319,557 | ₩326,045 | ₩313,364 | ₩313,725 | -1.83% | 448.1만 |
|---|
| 2026.03.24 | ₩319,343 | ₩329,402 | ₩316,080 | ₩323,370 | +1.26% | 367.8만 |
|---|
| 2026.03.23 | ₩310,662 | ₩322,968 | ₩309,258 | ₩317,538 | +2.21% | 390.4만 |
|---|
| 2026.03.20 | ₩325,323 | ₩327,369 | ₩318,273 | ₩320,842 | -1.38% | 1980.3만 |
|---|
| 2026.03.19 | ₩323,410 | ₩331,369 | ₩321,791 | ₩323,798 | +0.12% | 420.6만 |
|---|
| 2026.03.18 | ₩320,106 | ₩324,453 | ₩316,668 | ₩318,969 | -0.36% | 352.8만 |
|---|
| 2026.03.17 | ₩313,672 | ₩318,206 | ₩310,796 | ₩315,625 | +0.62% | 250.1만 |
|---|
| 2026.03.16 | ₩311,117 | ₩314,301 | ₩307,653 | ₩311,090 | -0.01% | 264.9만 |
|---|
| 2026.03.13 | ₩310,676 | ₩315,277 | ₩308,054 | ₩308,442 | -0.72% | 408.8만 |
|---|
| 2026.03.12 | ₩310,850 | ₩321,390 | ₩308,776 | ₩315,424 | +1.47% | 499만 |
|---|
| 2026.03.11 | ₩292,444 | ₩309,298 | ₩292,444 | ₩309,057 | +5.68% | 375.8만 |
|---|
| 2026.03.10 | ₩288,939 | ₩295,494 | ₩286,023 | ₩290,290 | +0.47% | 395.3만 |
|---|
| 2026.03.09 | ₩302,797 | ₩302,797 | ₩286,398 | ₩288,859 | -4.60% | 647.6만 |
|---|
| 2026.03.06 | ₩303,600 | ₩308,308 | ₩296,042 | ₩300,470 | -1.03% | 433.7만 |
|---|
| 2026.03.05 | ₩306,984 | ₩311,652 | ₩298,717 | ₩305,017 | -0.64% | 613.8만 |
|---|
| 2026.03.04 | ₩290,598 | ₩302,249 | ₩289,514 | ₩301,767 | +3.84% | 422.1만 |
|---|
| 2026.03.03 | ₩292,925 | ₩296,885 | ₩281,917 | ₩291,213 | -0.58% | 539.4만 |
|---|
| 2026.03.02 | ₩287,575 | ₩289,167 | ₩277,543 | ₩287,468 | -0.04% | 548.9만 |
|---|
| 2026.02.27 | ₩272,821 | ₩274,252 | ₩266,320 | ₩273,731 | +0.33% | 299.4만 |
|---|
| 2026.02.26 | ₩264,849 | ₩275,536 | ₩263,351 | ₩272,594 | +2.92% | 234.3만 |
|---|
| 2026.02.25 | ₩268,153 | ₩268,434 | ₩261,331 | ₩267,042 | -0.41% | 226.1만 |
|---|
| 2026.02.24 | ₩264,060 | ₩266,855 | ₩260,274 | ₩266,628 | +0.97% | 189.7만 |
|---|
| 2026.02.23 | ₩268,367 | ₩273,222 | ₩261,772 | ₩264,033 | -1.61% | 201.6만 |
|---|
| 2026.02.20 | ₩265,571 | ₩269,918 | ₩264,849 | ₩268,541 | +1.12% | 197.9만 |
|---|
| 2026.02.19 | ₩268,059 | ₩269,169 | ₩262,976 | ₩266,507 | -0.58% | 218.8만 |
|---|
| 2026.02.18 | ₩266,922 | ₩268,113 | ₩263,498 | ₩266,802 | -0.05% | 205.2만 |
|---|
| 2026.02.17 | ₩269,330 | ₩273,209 | ₩261,866 | ₩263,966 | -1.99% | 220.4만 |
|---|
| 2026.02.13 | ₩263,444 | ₩269,544 | ₩262,160 | ₩267,751 | +1.63% | 217.1만 |
|---|
| 2026.02.12 | ₩272,981 | ₩276,580 | ₩261,786 | ₩263,391 | -3.51% | 318.9만 |
|---|
| 2026.02.11 | ₩271,764 | ₩273,316 | ₩268,206 | ₩272,767 | +0.37% | 291.8만 |
|---|
| 2026.02.10 | ₩267,858 | ₩268,862 | ₩264,514 | ₩266,855 | -0.37% | 203.4만 |
|---|
| 2026.02.09 | ₩271,430 | ₩273,062 | ₩267,390 | ₩269,370 | -0.76% | 194.9만 |
|---|
| 2026.02.06 | ₩262,013 | ₩271,724 | ₩260,167 | ₩271,109 | +3.47% | 287.1만 |
|---|
| 2026.02.05 | ₩257,666 | ₩260,675 | ₩254,295 | ₩259,686 | +0.78% | 237.6만 |
|---|
| 2026.02.04 | ₩258,535 | ₩265,330 | ₩258,482 | ₩264,060 | +2.14% | 446.7만 |
|---|
| 2026.02.03 | ₩244,263 | ₩258,214 | ₩242,056 | ₩257,184 | +5.29% | 552.3만 |
|---|
| 2026.02.02 | ₩238,190 | ₩242,778 | ₩236,090 | ₩241,066 | +1.21% | 278.1만 |
|---|
| 2026.01.30 | ₩244,998 | ₩244,998 | ₩237,976 | ₩242,684 | -0.94% | 329.6만 |
|---|
| 2026.01.29 | ₩256,515 | ₩260,167 | ₩243,447 | ₩244,102 | -4.84% | 655.6만 |
|---|
| 2026.01.28 | ₩247,366 | ₩249,827 | ₩244,183 | ₩246,149 | -0.49% | 275.7만 |
|---|
| 2026.01.27 | ₩247,099 | ₩248,530 | ₩242,296 | ₩244,664 | -0.99% | 236만 |
|---|
| 2026.01.26 | ₩252,369 | ₩253,974 | ₩242,818 | ₩245,159 | -2.86% | 337.1만 |
|---|
| 2026.01.23 | ₩253,466 | ₩259,966 | ₩249,961 | ₩250,255 | -1.27% | 284.7만 |
|---|
| 2026.01.22 | ₩250,911 | ₩253,225 | ₩247,955 | ₩249,988 | -0.37% | 295.2만 |
|---|
| 2026.01.21 | ₩251,446 | ₩258,602 | ₩250,576 | ₩251,727 | +0.11% | 313만 |
|---|
| 2026.01.20 | ₩246,858 | ₩250,122 | ₩244,918 | ₩247,099 | +0.10% | 269만 |
|---|
| 2026.01.16 | ₩247,460 | ₩249,199 | ₩244,584 | ₩245,400 | -0.83% | 237.4만 |
|---|
| 2026.01.15 | ₩246,791 | ₩249,546 | ₩245,132 | ₩246,898 | +0.04% | 217.2만 |
|---|
| 2026.01.14 | ₩245,132 | ₩254,081 | ₩243,032 | ₩249,479 | +1.77% | 396.3만 |
|---|
| 2026.01.13 | ₩243,875 | ₩247,460 | ₩240,611 | ₩243,099 | -0.32% | 310만 |
|---|
| 2026.01.12 | ₩247,941 | ₩248,249 | ₩238,551 | ₩240,263 | -3.10% | 336.9만 |
|---|
| 2026.01.09 | ₩256,141 | ₩256,622 | ₩244,263 | ₩247,834 | -3.24% | 547.3만 |
|---|
| 2026.01.08 | ₩246,269 | ₩256,823 | ₩242,123 | ₩255,913 | +3.92% | 596.2만 |
|---|
| 2026.01.07 | ₩246,604 | ₩251,004 | ₩244,878 | ₩245,935 | -0.27% | 756.6만 |
|---|
| 2026.01.06 | ₩244,383 | ₩246,216 | ₩237,093 | ₩238,458 | -2.42% | 533.3만 |
|---|
| 2026.01.05 | ₩240,357 | ₩247,433 | ₩237,441 | ₩241,534 | +0.49% | 905.7만 |
|---|
| 2026.01.02 | ₩218,366 | ₩221,604 | ₩216,801 | ₩221,122 | +1.26% | 193.9만 |
|---|
| 2025.12.31 | ₩220,520 | ₩220,734 | ₩215,317 | ₩217,751 | -1.26% | 232.1만 |
|---|
| 2025.12.30 | ₩222,914 | ₩223,021 | ₩218,902 | ₩220,520 | -1.07% | 256.9만 |
|---|
| 2025.12.29 | ₩220,707 | ₩222,954 | ₩217,885 | ₩221,590 | +0.40% | 281.2만 |
|---|
| 2025.12.26 | ₩219,396 | ₩220,453 | ₩216,989 | ₩219,383 | -0.01% | 251.8만 |
|---|
| 2025.12.24 | ₩219,544 | ₩220,119 | ₩217,698 | ₩219,998 | +0.21% | 88.2만 |
|---|
| 2025.12.23 | ₩219,584 | ₩220,961 | ₩218,005 | ₩220,400 | +0.37% | 197.1만 |
|---|
| 2025.12.22 | ₩220,025 | ₩221,363 | ₩217,765 | ₩218,768 | -0.57% | 279.6만 |
|---|
| 2025.12.19 | ₩216,494 | ₩219,958 | ₩216,079 | ₩217,644 | +0.53% | 653만 |
|---|
| 2025.12.18 | ₩219,169 | ₩219,169 | ₩214,982 | ₩216,614 | -1.17% | 254.9만 |
|---|
| 2025.12.17 | ₩218,554 | ₩218,554 | ₩213,885 | ₩217,912 | -0.29% | 292.4만 |
|---|
| 2025.12.16 | ₩222,419 | ₩222,647 | ₩216,079 | ₩217,791 | -2.08% | 404.1만 |
|---|
| 2025.12.15 | ₩225,121 | ₩225,148 | ₩222,085 | ₩224,586 | -0.24% | 333.3만 |
|---|
| 2025.12.12 | ₩227,864 | ₩228,867 | ₩223,088 | ₩225,121 | -1.20% | 323.5만 |
|---|
| 2025.12.11 | ₩230,445 | ₩232,706 | ₩227,155 | ₩229,950 | -0.21% | 291.1만 |
|---|
| 2025.12.10 | ₩232,719 | ₩238,083 | ₩229,669 | ₩235,421 | +1.16% | 289.6만 |
|---|
| 2025.12.09 | ₩231,662 | ₩236,010 | ₩230,566 | ₩234,512 | +1.23% | 202.6만 |
|---|
| 2025.12.08 | ₩232,157 | ₩234,859 | ₩228,372 | ₩232,157 | 0.00% | 204만 |
|---|
| 2025.12.05 | ₩234,017 | ₩238,230 | ₩232,746 | ₩232,933 | -0.46% | 220.3만 |
|---|
| 2025.12.04 | ₩237,267 | ₩237,882 | ₩229,602 | ₩234,017 | -1.37% | 325.9만 |
|---|
| 2025.12.03 | ₩239,461 | ₩242,323 | ₩235,689 | ₩236,826 | -1.10% | 313.9만 |
|---|
| 2025.12.02 | ₩240,023 | ₩240,531 | ₩232,278 | ₩238,805 | -0.51% | 323.9만 |
|---|
| 2025.12.01 | ₩237,187 | ₩243,514 | ₩236,893 | ₩241,494 | +1.82% | 257.3만 |
|---|
| 2025.11.28 | ₩234,097 | ₩237,829 | ₩233,415 | ₩236,438 | +1.00% | 93.6만 |
|---|
| 2025.11.26 | ₩232,746 | ₩236,023 | ₩232,746 | ₩233,375 | +0.27% | 176만 |
|---|
| 2025.11.25 | ₩233,040 | ₩234,592 | ₩227,944 | ₩232,880 | -0.07% | 264.6만 |
|---|
| 2025.11.24 | ₩231,341 | ₩234,110 | ₩225,389 | ₩233,241 | +0.82% | 381.7만 |
|---|
| 2025.11.21 | ₩227,957 | ₩235,127 | ₩225,496 | ₩232,010 | +1.78% | 373.5만 |
|---|
| 2025.11.20 | ₩240,919 | ₩244,704 | ₩228,238 | ₩228,492 | -5.16% | 398.1만 |
|---|
| 2025.11.19 | ₩239,902 | ₩242,323 | ₩234,993 | ₩241,213 | +0.55% | 376.8만 |
|---|
| 2025.11.18 | ₩237,708 | ₩248,289 | ₩236,491 | ₩248,035 | +4.34% | 338.8만 |
|---|
| 2025.11.17 | ₩243,086 | ₩244,410 | ₩238,217 | ₩238,631 | -1.83% | 301.5만 |
|---|
| 2025.11.14 | ₩236,090 | ₩246,028 | ₩235,822 | ₩243,126 | +2.98% | 322.2만 |
|---|
| 2025.11.13 | ₩238,243 | ₩240,156 | ₩234,191 | ₩235,127 | -1.31% | 230.8만 |
|---|
| 2025.11.12 | ₩240,772 | ₩242,778 | ₩237,000 | ₩237,481 | -1.37% | 180.1만 |
|---|
| 2025.11.11 | ₩240,905 | ₩244,771 | ₩240,705 | ₩241,922 | +0.42% | 186.9만 |
|---|
| 2025.11.10 | ₩234,792 | ₩240,972 | ₩231,368 | ₩239,675 | +2.08% | 214.6만 |
|---|
| 2025.11.07 | ₩236,438 | ₩239,434 | ₩233,094 | ₩234,913 | -0.64% | 239.3만 |
|---|
| 2025.11.06 | ₩230,111 | ₩239,568 | ₩230,111 | ₩235,434 | +2.31% | 311.2만 |
|---|
| 2025.11.05 | ₩227,007 | ₩230,994 | ₩225,549 | ₩227,583 | +0.25% | 176.2만 |
|---|
| 2025.11.04 | ₩226,058 | ₩227,222 | ₩220,774 | ₩226,205 | +0.07% | 218.8만 |
|---|
| 2025.11.03 | ₩228,078 | ₩230,017 | ₩224,453 | ₩229,536 | +0.64% | 165.8만 |
|---|
| 2025.10.31 | ₩227,195 | ₩228,746 | ₩223,409 | ₩226,807 | -0.17% | 167만 |
|---|
| 2025.10.30 | ₩227,716 | ₩232,478 | ₩226,085 | ₩227,529 | -0.08% | 185만 |
|---|
| 2025.10.29 | ₩225,830 | ₩230,138 | ₩223,623 | ₩228,278 | +1.08% | 157만 |
|---|
| 2025.10.28 | ₩231,368 | ₩231,622 | ₩226,459 | ₩226,513 | -2.10% | 170.8만 |
|---|
| 2025.10.27 | ₩229,375 | ₩233,308 | ₩227,101 | ₩233,214 | +1.67% | 261.4만 |
|---|
| 2025.10.24 | ₩233,040 | ₩235,715 | ₩228,466 | ₩228,800 | -1.82% | 235.3만 |
|---|
| 2025.10.23 | ₩219,035 | ₩232,933 | ₩219,035 | ₩231,582 | +5.73% | 468만 |
|---|
| 2025.10.22 | ₩212,347 | ₩217,444 | ₩209,016 | ₩216,521 | +1.97% | 318.1만 |
|---|
| 2025.10.21 | ₩213,498 | ₩215,183 | ₩210,408 | ₩210,929 | -1.20% | 160.5만 |
|---|
| 2025.10.20 | ₩211,571 | ₩215,705 | ₩211,063 | ₩214,247 | +1.26% | 135.4만 |
|---|
| 2025.10.17 | ₩210,809 | ₩214,367 | ₩208,896 | ₩211,036 | +0.11% | 214.9만 |
|---|
| 2025.10.16 | ₩216,467 | ₩216,641 | ₩207,719 | ₩209,190 | -3.36% | 266.1만 |
|---|
| 2025.10.15 | ₩218,955 | ₩219,544 | ₩212,855 | ₩215,330 | -1.66% | 175.7만 |
|---|
| 2025.10.14 | ₩212,829 | ₩218,915 | ₩212,829 | ₩216,949 | +1.94% | 195.3만 |
|---|
| 2025.10.13 | ₩213,819 | ₩217,430 | ₩213,819 | ₩215,905 | +0.98% | 138.2만 |
|---|
| 2025.10.10 | ₩215,009 | ₩216,427 | ₩210,862 | ₩211,371 | -1.69% | 236.3만 |
|---|