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 | ₩587,927 | ₩600,299 | ₩569,908 | ₩578,917 | -1.53% | 334.9만 |
| 2026.10.08 | ₩573,806 | ₩595,908 | ₩570,482 | ₩592,331 | +3.23% | 257.3만 |
| 2026.10.07 | ₩564,890 | ₩572,564 | ₩562,221 | ₩566,038 | +0.20% | 183.1만 |
| 2026.10.06 | ₩555,561 | ₩564,556 | ₩551,797 | ₩559,525 | +0.71% | 190.8만 |
| 2026.10.05 | ₩540,532 | ₩563,208 | ₩539,491 | ₩559,671 | +3.54% | 255.5만 |
| 2026.10.02 | ₩538,930 | ₩547,766 | ₩520,005 | ₩542,280 | +0.62% | 258.7만 |
| 2026.10.01 | ₩516,855 | ₩545,163 | ₩513,291 | ₩545,163 | +5.48% | 266.7만 |
| 2026.09.30 | ₩524,783 | ₩532,377 | ₩514,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩517,335 |
| -1.42% |
| 253.7만 |
| 2026.09.29 | ₩509,274 | ₩519,724 | ₩506,604 | ₩517,482 | +1.61% | 265.1만 |
|---|
| 2026.09.28 | ₩519,337 | ₩528,333 | ₩513,852 | ₩519,951 | +0.12% | 356만 |
|---|
| 2026.09.25 | ₩504,509 | ₩519,084 | ₩494,619 | ₩516,761 | +2.43% | 381.4만 |
|---|
| 2026.09.24 | ₩505,924 | ₩524,529 | ₩498,063 | ₩510,996 | +1.00% | 372.4만 |
|---|
| 2026.09.23 | ₩507,752 | ₩517,869 | ₩487,105 | ₩501,626 | -1.21% | 708.1만 |
|---|
| 2026.09.22 | ₩513,718 | ₩528,800 | ₩500,545 | ₩503,361 | -2.02% | 745.6만 |
|---|
| 2026.09.21 | ₩546,672 | ₩559,284 | ₩521,860 | ₩524,890 | -3.98% | 389.9만 |
|---|
| 2026.09.18 | ₩549,888 | ₩556,108 | ₩546,084 | ₩551,597 | +0.31% | 928.7만 |
|---|
| 2026.09.17 | ₩531,803 | ₩551,810 | ₩525,944 | ₩550,596 | +3.53% | 326.4만 |
|---|
| 2026.09.16 | ₩522,767 | ₩543,575 | ₩517,856 | ₩538,250 | +2.96% | 352.3만 |
|---|
| 2026.09.15 | ₩511,863 | ₩531,883 | ₩508,820 | ₩529,921 | +3.53% | 361.6만 |
|---|
| 2026.09.14 | ₩527,546 | ₩533,552 | ₩500,638 | ₩511,116 | -3.11% | 483.2만 |
|---|
| 2026.09.11 | ₩517,856 | ₩532,884 | ₩514,386 | ₩521,086 | +0.62% | 305.6만 |
|---|
| 2026.09.10 | ₩525,250 | ₩525,250 | ₩510,048 | ₩514,426 | -2.06% | 315.8만 |
|---|
| 2026.09.09 | ₩515,680 | ₩519,431 | ₩506,631 | ₩519,124 | +0.67% | 320.7만 |
|---|
| 2026.09.08 | ₩506,084 | ₩512,864 | ₩503,174 | ₩510,982 | +0.97% | 273.8만 |
|---|
| 2026.09.04 | ₩491,830 | ₩496,955 | ₩480,899 | ₩494,793 | +0.60% | 284.9만 |
|---|
| 2026.09.03 | ₩487,158 | ₩500,652 | ₩483,888 | ₩494,753 | +1.56% | 252.6만 |
|---|
| 2026.09.02 | ₩480,378 | ₩493,978 | ₩479,844 | ₩488,613 | +1.71% | 284.9만 |
|---|
| 2026.09.01 | ₩485,717 | ₩487,025 | ₩475,453 | ₩483,141 | -0.53% | 273.4만 |
|---|
| 2026.08.31 | ₩480,431 | ₩484,209 | ₩468,713 | ₩479,043 | -0.29% | 353.7만 |
|---|
| 2026.08.28 | ₩464,509 | ₩470,955 | ₩460,625 | ₩470,288 | +1.24% | 184.9만 |
|---|
| 2026.08.27 | ₩465,803 | ₩468,633 | ₩455,460 | ₩462,587 | -0.69% | 195.7만 |
|---|
| 2026.08.26 | ₩448,172 | ₩466,991 | ₩447,118 | ₩464,509 | +3.65% | 215.7만 |
|---|
| 2026.08.25 | ₩456,047 | ₩462,880 | ₩453,898 | ₩454,338 | -0.37% | 173.6만 |
|---|
| 2026.08.24 | ₩462,133 | ₩471,142 | ₩458,823 | ₩461,799 | -0.07% | 202.9만 |
|---|
| 2026.08.21 | ₩458,449 | ₩468,112 | ₩457,128 | ₩465,616 | +1.56% | 190.8만 |
|---|
| 2026.08.20 | ₩465,136 | ₩470,742 | ₩455,046 | ₩455,807 | -2.01% | 226.4만 |
|---|
| 2026.08.19 | ₩467,138 | ₩468,112 | ₩458,369 | ₩462,146 | -1.07% | 230.1만 |
|---|
| 2026.08.18 | ₩467,178 | ₩468,473 | ₩459,784 | ₩467,205 | +0.01% | 176.8만 |
|---|
| 2026.08.17 | ₩459,130 | ₩467,979 | ₩454,178 | ₩463,388 | +0.93% | 216.1만 |
|---|
| 2026.08.14 | ₩457,688 | ₩461,919 | ₩452,764 | ₩456,020 | -0.36% | 191.9만 |
|---|
| 2026.08.13 | ₩437,682 | ₩458,770 | ₩435,266 | ₩457,688 | +4.57% | 218.6만 |
|---|
| 2026.08.12 | ₩428,753 | ₩441,726 | ₩428,125 | ₩440,725 | +2.79% | 270.1만 |
|---|
| 2026.08.11 | ₩420,758 | ₩432,930 | ₩419,023 | ₩432,330 | +2.75% | 218.8만 |
|---|
| 2026.08.10 | ₩406,210 | ₩421,599 | ₩402,206 | ₩420,357 | +3.48% | 351.3만 |
|---|
| 2026.08.07 | ₩398,402 | ₩402,940 | ₩389,006 | ₩398,148 | -0.06% | 362.8만 |
|---|
| 2026.08.06 | ₩409,747 | ₩411,669 | ₩396,333 | ₩404,395 | -1.31% | 267.6만 |
|---|
| 2026.08.05 | ₩420,424 | ₩420,424 | ₩402,139 | ₩403,594 | -4.00% | 318.6만 |
|---|
| 2026.08.04 | ₩407,077 | ₩415,579 | ₩400,417 | ₩412,056 | +1.22% | 363.4만 |
|---|
| 2026.08.03 | ₩416,340 | ₩419,557 | ₩404,435 | ₩410,467 | -1.41% | 330.2만 |
|---|
| 2026.07.31 | ₩416,861 | ₩420,424 | ₩408,746 | ₩417,621 | +0.18% | 243.4만 |
|---|
| 2026.07.30 | ₩395,613 | ₩418,756 | ₩392,676 | ₩416,033 | +5.16% | 225.5만 |
|---|
| 2026.07.29 | ₩408,853 | ₩413,724 | ₩402,166 | ₩402,166 | -1.64% | 232만 |
|---|
| 2026.07.28 | ₩406,944 | ₩409,747 | ₩397,494 | ₩398,909 | -1.97% | 251.2만 |
|---|
| 2026.07.27 | ₩394,732 | ₩408,586 | ₩394,692 | ₩406,984 | +3.10% | 237.3만 |
|---|
| 2026.07.24 | ₩406,237 | ₩412,429 | ₩401,805 | ₩403,741 | -0.61% | 232만 |
|---|
| 2026.07.23 | ₩425,950 | ₩426,097 | ₩405,809 | ₩407,424 | -4.35% | 238.9만 |
|---|
| 2026.07.22 | ₩426,097 | ₩427,418 | ₩411,428 | ₩414,979 | -2.61% | 255.2만 |
|---|
| 2026.07.21 | ₩421,705 | ₩424,722 | ₩413,764 | ₩420,157 | -0.37% | 314.7만 |
|---|
| 2026.07.20 | ₩412,403 | ₩422,520 | ₩409,093 | ₩418,169 | +1.40% | 249.4만 |
|---|
| 2026.07.17 | ₩408,786 | ₩413,617 | ₩403,767 | ₩413,284 | +1.10% | 264.1만 |
|---|
| 2026.07.16 | ₩394,491 | ₩405,262 | ₩392,396 | ₩400,751 | +1.59% | 314만 |
|---|
| 2026.07.15 | ₩399,069 | ₩399,950 | ₩383,507 | ₩390,607 | -2.12% | 464.1만 |
|---|
| 2026.07.14 | ₩399,590 | ₩402,313 | ₩391,969 | ₩402,313 | +0.68% | 357.7만 |
|---|
| 2026.07.13 | ₩381,478 | ₩397,281 | ₩381,478 | ₩394,785 | +3.49% | 287.1만 |
|---|
| 2026.07.10 | ₩377,688 | ₩383,120 | ₩366,783 | ₩374,631 | -0.81% | 193.2만 |
|---|
| 2026.07.09 | ₩376,233 | ₩379,423 | ₩370,080 | ₩375,379 | -0.23% | 250.4만 |
|---|
| 2026.07.08 | ₩363,046 | ₩378,088 | ₩361,752 | ₩377,554 | +4.00% | 387.6만 |
|---|
| 2026.07.07 | ₩357,801 | ₩359,750 | ₩348,485 | ₩355,319 | -0.69% | 224.9만 |
|---|
| 2026.07.06 | ₩357,200 | ₩365,636 | ₩354,398 | ₩360,791 | +1.01% | 175.2만 |
|---|
| 2026.07.02 | ₩360,230 | ₩366,930 | ₩356,840 | ₩357,374 | -0.79% | 211.4만 |
|---|
| 2026.07.01 | ₩351,074 | ₩360,230 | ₩348,018 | ₩359,616 | +2.43% | 239.1만 |
|---|
| 2026.06.30 | ₩356,360 | ₩359,950 | ₩346,243 | ₩347,604 | -2.46% | 297만 |
|---|
| 2026.06.29 | ₩350,247 | ₩363,260 | ₩348,392 | ₩355,452 | +1.49% | 305.8만 |
|---|
| 2026.06.26 | ₩338,288 | ₩347,911 | ₩336,339 | ₩346,176 | +2.33% | 840.3만 |
|---|
| 2026.06.25 | ₩321,257 | ₩341,331 | ₩320,350 | ₩340,423 | +5.97% | 339.9만 |
|---|
| 2026.06.24 | ₩318,868 | ₩325,942 | ₩315,118 | ₩323,566 | +1.47% | 347.2만 |
|---|
| 2026.06.23 | ₩324,114 | ₩328,024 | ₩321,885 | ₩325,235 | +0.35% | 326.8만 |
|---|
| 2026.06.22 | ₩318,294 | ₩325,395 | ₩312,248 | ₩325,368 | +2.22% | 281만 |
|---|
| 2026.06.18 | ₩316,212 | ₩317,694 | ₩310,607 | ₩315,385 | -0.26% | 614.1만 |
|---|
| 2026.06.17 | ₩325,422 | ₩326,356 | ₩316,172 | ₩320,016 | -1.66% | 275.4만 |
|---|
| 2026.06.16 | ₩325,582 | ₩328,291 | ₩320,256 | ₩325,835 | +0.08% | 297.6만 |
|---|
| 2026.06.15 | ₩326,596 | ₩332,602 | ₩321,858 | ₩329,880 | +1.01% | 434.8만 |
|---|
| 2026.06.12 | ₩336,046 | ₩350,127 | ₩335,005 | ₩345,242 | +2.74% | 220.3만 |
|---|
| 2026.06.11 | ₩352,409 | ₩352,569 | ₩338,248 | ₩341,144 | -3.20% | 336.5만 |
|---|
| 2026.06.10 | ₩344,347 | ₩351,715 | ₩338,942 | ₩344,334 | -0.00% | 252.3만 |
|---|
| 2026.06.09 | ₩343,680 | ₩344,601 | ₩328,959 | ₩338,715 | -1.44% | 272.4만 |
|---|
| 2026.06.08 | ₩347,017 | ₩352,369 | ₩340,197 | ₩344,868 | -0.62% | 304.3만 |
|---|
| 2026.06.05 | ₩344,935 | ₩350,821 | ₩338,181 | ₩341,438 | -1.01% | 242.8만 |
|---|
| 2026.06.04 | ₩341,491 | ₩350,607 | ₩339,823 | ₩345,482 | +1.17% | 228.8만 |
|---|
| 2026.06.03 | ₩348,085 | ₩354,504 | ₩342,773 | ₩348,952 | +0.25% | 269.2만 |
|---|
| 2026.06.02 | ₩339,249 | ₩347,537 | ₩334,284 | ₩344,694 | +1.61% | 235.8만 |
|---|
| 2026.06.01 | ₩331,668 | ₩341,638 | ₩331,134 | ₩337,033 | +1.62% | 238.4만 |
|---|
| 2026.05.29 | ₩327,010 | ₩328,772 | ₩323,259 | ₩326,756 | -0.08% | 399.6만 |
|---|
| 2026.05.28 | ₩325,488 | ₩328,852 | ₩321,778 | ₩326,796 | +0.40% | 256.5만 |
|---|
| 2026.05.27 | ₩314,944 | ₩325,088 | ₩311,287 | ₩320,777 | +1.85% | 233.4만 |
|---|
| 2026.05.26 | ₩324,674 | ₩331,628 | ₩321,952 | ₩322,258 | -0.74% | 275.8만 |
|---|
| 2026.05.22 | ₩322,726 | ₩330,227 | ₩322,245 | ₩329,613 | +2.13% | 253.3만 |
|---|
| 2026.05.21 | ₩340,877 | ₩341,184 | ₩321,404 | ₩321,778 | -5.60% | 361.1만 |
|---|
| 2026.05.20 | ₩348,952 | ₩352,022 | ₩336,046 | ₩338,702 | -2.94% | 296만 |
|---|
| 2026.05.19 | ₩346,376 | ₩350,874 | ₩339,810 | ₩350,514 | +1.19% | 384.2만 |
|---|
| 2026.05.18 | ₩333,603 | ₩347,431 | ₩328,985 | ₩345,041 | +3.43% | 325.6만 |
|---|
| 2026.05.15 | ₩329,906 | ₩335,005 | ₩328,171 | ₩334,658 | +1.44% | 312.6만 |
|---|
| 2026.05.14 | ₩325,195 | ₩326,957 | ₩321,177 | ₩326,690 | +0.46% | 219.3만 |
|---|
| 2026.05.13 | ₩331,134 | ₩333,083 | ₩320,764 | ₩325,795 | -1.61% | 224.1만 |
|---|
| 2026.05.12 | ₩333,803 | ₩334,044 | ₩329,012 | ₩329,826 | -1.19% | 338.7만 |
|---|
| 2026.05.11 | ₩326,569 | ₩331,855 | ₩324,020 | ₩331,174 | +1.41% | 304.6만 |
|---|
| 2026.05.08 | ₩313,930 | ₩323,313 | ₩310,687 | ₩321,738 | +2.49% | 340.9만 |
|---|
| 2026.05.07 | ₩309,646 | ₩315,478 | ₩303,306 | ₩315,452 | +1.88% | 382.6만 |
|---|
| 2026.05.06 | ₩323,967 | ₩325,448 | ₩313,223 | ₩315,905 | -2.49% | 444.4만 |
|---|
| 2026.05.05 | ₩335,752 | ₩341,024 | ₩333,203 | ₩338,275 | +0.75% | 283만 |
|---|
| 2026.05.04 | ₩332,175 | ₩337,380 | ₩326,863 | ₩335,846 | +1.10% | 284.4만 |
|---|
| 2026.05.01 | ₩334,204 | ₩338,955 | ₩325,008 | ₩329,492 | -1.41% | 248만 |
|---|
| 2026.04.30 | ₩328,171 | ₩338,008 | ₩324,354 | ₩337,113 | +2.72% | 352.9만 |
|---|
| 2026.04.29 | ₩325,248 | ₩336,206 | ₩323,153 | ₩335,405 | +3.12% | 367.4만 |
|---|
| 2026.04.28 | ₩321,911 | ₩322,979 | ₩317,801 | ₩320,684 | -0.38% | 252.8만 |
|---|
| 2026.04.27 | ₩315,318 | ₩322,058 | ₩315,078 | ₩317,988 | +0.85% | 229.9만 |
|---|
| 2026.04.24 | ₩312,996 | ₩314,811 | ₩309,793 | ₩314,784 | +0.57% | 166.6만 |
|---|
| 2026.04.23 | ₩314,037 | ₩315,331 | ₩307,497 | ₩312,088 | -0.62% | 236.2만 |
|---|
| 2026.04.22 | ₩315,518 | ₩316,680 | ₩309,499 | ₩312,796 | -0.86% | 229.5만 |
|---|
| 2026.04.21 | ₩302,572 | ₩312,675 | ₩299,449 | ₩311,501 | +2.95% | 268.5만 |
|---|
| 2026.04.20 | ₩299,662 | ₩305,121 | ₩297,941 | ₩302,011 | +0.78% | 330.2만 |
|---|
| 2026.04.17 | ₩304,561 | ₩305,642 | ₩286,569 | ₩298,501 | -1.99% | 698.9만 |
|---|
| 2026.04.16 | ₩313,650 | ₩323,860 | ₩313,650 | ₩322,646 | +2.87% | 192.5만 |
|---|
| 2026.04.15 | ₩312,435 | ₩315,732 | ₩308,351 | ₩313,650 | +0.39% | 228.7만 |
|---|
| 2026.04.14 | ₩323,793 | ₩323,793 | ₩313,370 | ₩314,424 | -2.89% | 283만 |
|---|
| 2026.04.13 | ₩324,541 | ₩324,741 | ₩317,360 | ₩323,099 | -0.44% | 277.3만 |
|---|
| 2026.04.10 | ₩312,088 | ₩319,082 | ₩307,243 | ₩318,748 | +2.13% | 289.7만 |
|---|
| 2026.04.09 | ₩320,443 | ₩327,744 | ₩311,141 | ₩313,783 | -2.08% | 390.5만 |
|---|
| 2026.04.08 | ₩313,650 | ₩322,525 | ₩309,499 | ₩319,843 | +1.97% | 531.4만 |
|---|
| 2026.04.07 | ₩328,211 | ₩339,743 | ₩327,944 | ₩335,659 | +2.27% | 361.2만 |
|---|
| 2026.04.06 | ₩323,620 | ₩327,864 | ₩319,589 | ₩327,771 | +1.28% | 148.7만 |
|---|
| 2026.04.02 | ₩331,801 | ₩334,631 | ₩321,658 | ₩325,782 | -1.81% | 266.9만 |
|---|
| 2026.04.01 | ₩323,994 | ₩327,010 | ₩314,571 | ₩322,272 | -0.53% | 506.2만 |
|---|
| 2026.03.31 | ₩333,376 | ₩340,223 | ₩323,727 | ₩329,773 | -1.08% | 374.4만 |
|---|
| 2026.03.30 | ₩341,264 | ₩344,921 | ₩331,575 | ₩334,030 | -2.12% | 412.4만 |
|---|
| 2026.03.27 | ₩330,814 | ₩341,638 | ₩328,425 | ₩339,436 | +2.61% | 453만 |
|---|
| 2026.03.26 | ₩313,970 | ₩332,482 | ₩313,650 | ₩331,187 | +5.48% | 415.1만 |
|---|
| 2026.03.25 | ₩318,855 | ₩325,328 | ₩312,675 | ₩313,036 | -1.83% | 448.1만 |
|---|
| 2026.03.24 | ₩318,642 | ₩328,678 | ₩315,385 | ₩322,659 | +1.26% | 367.8만 |
|---|
| 2026.03.23 | ₩309,979 | ₩322,258 | ₩308,578 | ₩316,840 | +2.21% | 390.4만 |
|---|
| 2026.03.20 | ₩324,608 | ₩326,650 | ₩317,574 | ₩320,136 | -1.38% | 1980.3만 |
|---|
| 2026.03.19 | ₩322,699 | ₩330,640 | ₩321,084 | ₩323,086 | +0.12% | 420.6만 |
|---|
| 2026.03.18 | ₩319,402 | ₩323,740 | ₩315,972 | ₩318,268 | -0.36% | 352.8만 |
|---|
| 2026.03.17 | ₩312,982 | ₩317,507 | ₩310,113 | ₩314,931 | +0.62% | 250.1만 |
|---|
| 2026.03.16 | ₩310,433 | ₩313,610 | ₩306,976 | ₩310,407 | -0.01% | 264.9만 |
|---|
| 2026.03.13 | ₩309,993 | ₩314,584 | ₩307,377 | ₩307,764 | -0.72% | 408.8만 |
|---|
| 2026.03.12 | ₩310,166 | ₩320,684 | ₩308,098 | ₩314,731 | +1.47% | 499만 |
|---|
| 2026.03.11 | ₩291,801 | ₩308,618 | ₩291,801 | ₩308,378 | +5.68% | 375.8만 |
|---|
| 2026.03.10 | ₩288,304 | ₩294,844 | ₩285,395 | ₩289,652 | +0.47% | 395.3만 |
|---|
| 2026.03.09 | ₩302,132 | ₩302,132 | ₩285,768 | ₩288,224 | -4.60% | 647.6만 |
|---|
| 2026.03.06 | ₩302,932 | ₩307,630 | ₩295,391 | ₩299,809 | -1.03% | 433.7만 |
|---|
| 2026.03.05 | ₩306,309 | ₩310,967 | ₩298,061 | ₩304,347 | -0.64% | 613.8만 |
|---|
| 2026.03.04 | ₩289,959 | ₩301,584 | ₩288,878 | ₩301,104 | +3.84% | 422.1만 |
|---|
| 2026.03.03 | ₩292,282 | ₩296,232 | ₩281,297 | ₩290,573 | -0.58% | 539.4만 |
|---|
| 2026.03.02 | ₩286,943 | ₩288,531 | ₩276,933 | ₩286,836 | -0.04% | 548.9만 |
|---|
| 2026.02.27 | ₩272,221 | ₩273,649 | ₩265,735 | ₩273,129 | +0.33% | 299.4만 |
|---|
| 2026.02.26 | ₩264,267 | ₩274,931 | ₩262,772 | ₩271,994 | +2.92% | 234.3만 |
|---|
| 2026.02.25 | ₩267,563 | ₩267,844 | ₩260,756 | ₩266,456 | -0.41% | 226.1만 |
|---|
| 2026.02.24 | ₩263,479 | ₩266,269 | ₩259,702 | ₩266,042 | +0.97% | 189.7만 |
|---|
| 2026.02.23 | ₩267,777 | ₩272,622 | ₩261,197 | ₩263,452 | -1.61% | 201.6만 |
|---|
| 2026.02.20 | ₩264,987 | ₩269,325 | ₩264,267 | ₩267,950 | +1.12% | 197.9만 |
|---|
| 2026.02.19 | ₩267,470 | ₩268,578 | ₩262,398 | ₩265,922 | -0.58% | 218.8만 |
|---|
| 2026.02.18 | ₩266,335 | ₩267,523 | ₩262,919 | ₩266,215 | -0.05% | 205.2만 |
|---|
| 2026.02.17 | ₩268,738 | ₩272,608 | ₩261,290 | ₩263,386 | -1.99% | 220.4만 |
|---|
| 2026.02.13 | ₩262,865 | ₩268,951 | ₩261,584 | ₩267,163 | +1.63% | 217.1만 |
|---|
| 2026.02.12 | ₩272,381 | ₩275,972 | ₩261,210 | ₩262,812 | -3.51% | 318.9만 |
|---|
| 2026.02.11 | ₩271,167 | ₩272,715 | ₩267,617 | ₩272,168 | +0.37% | 291.8만 |
|---|
| 2026.02.10 | ₩267,270 | ₩268,271 | ₩263,933 | ₩266,269 | -0.37% | 203.4만 |
|---|
| 2026.02.09 | ₩270,833 | ₩272,462 | ₩266,803 | ₩268,778 | -0.76% | 194.9만 |
|---|
| 2026.02.06 | ₩261,437 | ₩271,127 | ₩259,595 | ₩270,513 | +3.47% | 287.1만 |
|---|
| 2026.02.05 | ₩257,099 | ₩260,102 | ₩253,736 | ₩259,115 | +0.78% | 237.6만 |
|---|
| 2026.02.04 | ₩257,967 | ₩264,747 | ₩257,914 | ₩263,479 | +2.14% | 446.7만 |
|---|
| 2026.02.03 | ₩243,726 | ₩257,647 | ₩241,524 | ₩256,619 | +5.29% | 552.3만 |
|---|
| 2026.02.02 | ₩237,666 | ₩242,244 | ₩235,571 | ₩240,536 | +1.21% | 278.1만 |
|---|
| 2026.01.30 | ₩244,460 | ₩244,460 | ₩237,453 | ₩242,151 | -0.94% | 329.6만 |
|---|
| 2026.01.29 | ₩255,952 | ₩259,595 | ₩242,912 | ₩243,566 | -4.84% | 655.6만 |
|---|
| 2026.01.28 | ₩246,822 | ₩249,278 | ₩243,646 | ₩245,608 | -0.49% | 275.7만 |
|---|
| 2026.01.27 | ₩246,555 | ₩247,984 | ₩241,764 | ₩244,126 | -0.99% | 236만 |
|---|
| 2026.01.26 | ₩251,814 | ₩253,416 | ₩242,284 | ₩244,620 | -2.86% | 337.1만 |
|---|
| 2026.01.23 | ₩252,909 | ₩259,395 | ₩249,412 | ₩249,705 | -1.27% | 284.7만 |
|---|
| 2026.01.22 | ₩250,359 | ₩252,668 | ₩247,410 | ₩249,438 | -0.37% | 295.2만 |
|---|
| 2026.01.21 | ₩250,893 | ₩258,034 | ₩250,026 | ₩251,173 | +0.11% | 313만 |
|---|
| 2026.01.20 | ₩246,315 | ₩249,572 | ₩244,380 | ₩246,555 | +0.10% | 269만 |
|---|
| 2026.01.16 | ₩246,916 | ₩248,651 | ₩244,046 | ₩244,860 | -0.83% | 237.4만 |
|---|
| 2026.01.15 | ₩246,248 | ₩248,998 | ₩244,593 | ₩246,355 | +0.04% | 217.2만 |
|---|
| 2026.01.14 | ₩244,593 | ₩253,522 | ₩242,498 | ₩248,931 | +1.77% | 396.3만 |
|---|
| 2026.01.13 | ₩243,339 | ₩246,916 | ₩240,082 | ₩242,565 | -0.32% | 310만 |
|---|
| 2026.01.12 | ₩247,396 | ₩247,703 | ₩238,027 | ₩239,735 | -3.10% | 336.9만 |
|---|
| 2026.01.09 | ₩255,578 | ₩256,058 | ₩243,726 | ₩247,290 | -3.24% | 547.3만 |
|---|
| 2026.01.08 | ₩245,728 | ₩256,259 | ₩241,590 | ₩255,351 | +3.92% | 596.2만 |
|---|
| 2026.01.07 | ₩246,062 | ₩250,453 | ₩244,340 | ₩245,394 | -0.27% | 756.6만 |
|---|
| 2026.01.06 | ₩243,846 | ₩245,675 | ₩236,572 | ₩237,933 | -2.42% | 533.3만 |
|---|
| 2026.01.05 | ₩239,829 | ₩246,889 | ₩236,919 | ₩241,003 | +0.49% | 905.7만 |
|---|
| 2026.01.02 | ₩217,887 | ₩221,116 | ₩216,325 | ₩220,636 | +1.26% | 193.9만 |
|---|
| 2025.12.31 | ₩220,035 | ₩220,249 | ₩214,843 | ₩217,273 | -1.26% | 232.1만 |
|---|
| 2025.12.30 | ₩222,424 | ₩222,531 | ₩218,420 | ₩220,035 | -1.07% | 256.9만 |
|---|
| 2025.12.29 | ₩220,222 | ₩222,464 | ₩217,406 | ₩221,103 | +0.40% | 281.2만 |
|---|
| 2025.12.26 | ₩218,914 | ₩219,969 | ₩216,512 | ₩218,901 | -0.01% | 251.8만 |
|---|
| 2025.12.24 | ₩219,061 | ₩219,635 | ₩217,219 | ₩219,515 | +0.21% | 88.2만 |
|---|
| 2025.12.23 | ₩219,101 | ₩220,476 | ₩217,526 | ₩219,915 | +0.37% | 197.1만 |
|---|
| 2025.12.22 | ₩219,542 | ₩220,876 | ₩217,286 | ₩218,287 | -0.57% | 279.6만 |
|---|
| 2025.12.19 | ₩216,018 | ₩219,475 | ₩215,604 | ₩217,166 | +0.53% | 653만 |
|---|
| 2025.12.18 | ₩218,687 | ₩218,687 | ₩214,510 | ₩216,138 | -1.17% | 254.9만 |
|---|
| 2025.12.17 | ₩218,073 | ₩218,073 | ₩213,415 | ₩217,433 | -0.29% | 292.4만 |
|---|
| 2025.12.16 | ₩221,931 | ₩222,157 | ₩215,604 | ₩217,313 | -2.08% | 404.1만 |
|---|
| 2025.12.15 | ₩224,627 | ₩224,653 | ₩221,597 | ₩224,093 | -0.24% | 333.3만 |
|---|
| 2025.12.12 | ₩227,363 | ₩228,364 | ₩222,598 | ₩224,627 | -1.20% | 323.5만 |
|---|
| 2025.12.11 | ₩229,939 | ₩232,194 | ₩226,655 | ₩229,445 | -0.21% | 291.1만 |
|---|
| 2025.12.10 | ₩232,208 | ₩237,560 | ₩229,165 | ₩234,904 | +1.16% | 289.6만 |
|---|
| 2025.12.09 | ₩231,153 | ₩235,491 | ₩230,059 | ₩233,996 | +1.23% | 202.6만 |
|---|
| 2025.12.08 | ₩231,647 | ₩234,343 | ₩227,870 | ₩231,647 | 0.00% | 204만 |
|---|
| 2025.12.05 | ₩233,502 | ₩237,707 | ₩232,234 | ₩232,421 | -0.46% | 220.3만 |
|---|
| 2025.12.04 | ₩236,746 | ₩237,359 | ₩229,098 | ₩233,502 | -1.37% | 325.9만 |
|---|
| 2025.12.03 | ₩238,934 | ₩241,791 | ₩235,171 | ₩236,305 | -1.10% | 313.9만 |
|---|
| 2025.12.02 | ₩239,495 | ₩240,002 | ₩231,767 | ₩238,280 | -0.51% | 323.9만 |
|---|
| 2025.12.01 | ₩236,665 | ₩242,978 | ₩236,372 | ₩240,963 | +1.82% | 257.3만 |
|---|
| 2025.11.28 | ₩233,582 | ₩237,306 | ₩232,902 | ₩235,918 | +1.00% | 93.6만 |
|---|
| 2025.11.26 | ₩232,234 | ₩235,504 | ₩232,234 | ₩232,862 | +0.27% | 176만 |
|---|
| 2025.11.25 | ₩232,528 | ₩234,076 | ₩227,443 | ₩232,368 | -0.07% | 264.6만 |
|---|
| 2025.11.24 | ₩230,833 | ₩233,596 | ₩224,894 | ₩232,728 | +0.82% | 381.7만 |
|---|
| 2025.11.21 | ₩227,456 | ₩234,610 | ₩225,000 | ₩231,500 | +1.78% | 373.5만 |
|---|
| 2025.11.20 | ₩240,389 | ₩244,166 | ₩227,736 | ₩227,990 | -5.16% | 398.1만 |
|---|
| 2025.11.19 | ₩239,375 | ₩241,791 | ₩234,477 | ₩240,683 | +0.55% | 376.8만 |
|---|
| 2025.11.18 | ₩237,186 | ₩247,743 | ₩235,971 | ₩247,490 | +4.34% | 338.8만 |
|---|
| 2025.11.17 | ₩242,551 | ₩243,873 | ₩237,693 | ₩238,107 | -1.83% | 301.5만 |
|---|
| 2025.11.14 | ₩235,571 | ₩245,488 | ₩235,304 | ₩242,591 | +2.98% | 322.2만 |
|---|
| 2025.11.13 | ₩237,720 | ₩239,628 | ₩233,676 | ₩234,610 | -1.31% | 230.8만 |
|---|
| 2025.11.12 | ₩240,242 | ₩242,244 | ₩236,479 | ₩236,959 | -1.37% | 180.1만 |
|---|
| 2025.11.11 | ₩240,376 | ₩244,233 | ₩240,176 | ₩241,390 | +0.42% | 186.9만 |
|---|
| 2025.11.10 | ₩234,276 | ₩240,443 | ₩230,860 | ₩239,148 | +2.08% | 214.6만 |
|---|
| 2025.11.07 | ₩235,918 | ₩238,908 | ₩232,581 | ₩234,396 | -0.64% | 239.3만 |
|---|
| 2025.11.06 | ₩229,605 | ₩239,041 | ₩229,605 | ₩234,917 | +2.31% | 311.2만 |
|---|
| 2025.11.05 | ₩226,509 | ₩230,486 | ₩225,054 | ₩227,082 | +0.25% | 176.2만 |
|---|
| 2025.11.04 | ₩225,561 | ₩226,722 | ₩220,289 | ₩225,708 | +0.07% | 218.8만 |
|---|
| 2025.11.03 | ₩227,576 | ₩229,512 | ₩223,959 | ₩229,031 | +0.64% | 165.8만 |
|---|
| 2025.10.31 | ₩226,695 | ₩228,244 | ₩222,918 | ₩226,308 | -0.17% | 167만 |
|---|
| 2025.10.30 | ₩227,216 | ₩231,967 | ₩225,588 | ₩227,029 | -0.08% | 185만 |
|---|
| 2025.10.29 | ₩225,334 | ₩229,632 | ₩223,132 | ₩227,776 | +1.08% | 157만 |
|---|
| 2025.10.28 | ₩230,860 | ₩231,113 | ₩225,961 | ₩226,015 | -2.10% | 170.8만 |
|---|
| 2025.10.27 | ₩228,871 | ₩232,795 | ₩226,602 | ₩232,701 | +1.67% | 261.4만 |
|---|
| 2025.10.24 | ₩232,528 | ₩235,197 | ₩227,963 | ₩228,297 | -1.82% | 235.3만 |
|---|
| 2025.10.23 | ₩218,554 | ₩232,421 | ₩218,554 | ₩231,073 | +5.73% | 468만 |
|---|
| 2025.10.22 | ₩211,880 | ₩216,966 | ₩208,557 | ₩216,045 | +1.97% | 318.1만 |
|---|
| 2025.10.21 | ₩213,028 | ₩214,710 | ₩209,945 | ₩210,466 | -1.20% | 160.5만 |
|---|
| 2025.10.20 | ₩211,106 | ₩215,230 | ₩210,599 | ₩213,776 | +1.26% | 135.4만 |
|---|
| 2025.10.17 | ₩210,346 | ₩213,896 | ₩208,437 | ₩210,572 | +0.11% | 214.9만 |
|---|
| 2025.10.16 | ₩215,991 | ₩216,165 | ₩207,262 | ₩208,731 | -3.36% | 266.1만 |
|---|
| 2025.10.15 | ₩218,474 | ₩219,061 | ₩212,388 | ₩214,857 | -1.66% | 175.7만 |
|---|
| 2025.10.14 | ₩212,361 | ₩218,434 | ₩212,361 | ₩216,472 | +1.94% | 195.3만 |
|---|
| 2025.10.13 | ₩213,349 | ₩216,952 | ₩213,349 | ₩215,431 | +0.98% | 138.2만 |
|---|
| 2025.10.10 | ₩214,536 | ₩215,951 | ₩210,399 | ₩210,906 | -1.69% | 236.3만 |
|---|