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 | ₩590,847 | ₩603,281 | ₩572,739 | ₩581,793 | -1.53% | 334.9만 |
| 2026.10.08 | ₩576,656 | ₩598,868 | ₩573,316 | ₩595,273 | +3.23% | 257.3만 |
| 2026.10.07 | ₩567,696 | ₩575,409 | ₩565,013 | ₩568,850 | +0.20% | 183.1만 |
| 2026.10.06 | ₩558,320 | ₩567,361 | ₩554,538 | ₩562,304 | +0.71% | 190.8만 |
| 2026.10.05 | ₩543,217 | ₩566,006 | ₩542,171 | ₩562,452 | +3.54% | 255.5만 |
| 2026.10.02 | ₩541,608 | ₩550,487 | ₩522,588 | ₩544,974 | +0.62% | 258.7만 |
| 2026.10.01 | ₩519,422 | ₩547,871 | ₩515,841 | ₩547,871 | +5.48% | 266.7만 |
| 2026.09.30 | ₩527,390 | ₩535,022 | ₩517,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩519,905 |
| -1.42% |
| 253.7만 |
| 2026.09.29 | ₩511,804 | ₩522,306 | ₩509,121 | ₩520,053 | +1.61% | 265.1만 |
|---|
| 2026.09.28 | ₩521,917 | ₩530,958 | ₩516,404 | ₩522,534 | +0.12% | 356만 |
|---|
| 2026.09.25 | ₩507,015 | ₩521,662 | ₩497,076 | ₩519,328 | +2.43% | 381.4만 |
|---|
| 2026.09.24 | ₩508,437 | ₩527,135 | ₩500,537 | ₩513,534 | +1.00% | 372.4만 |
|---|
| 2026.09.23 | ₩510,275 | ₩520,442 | ₩489,524 | ₩504,118 | -1.21% | 708.1만 |
|---|
| 2026.09.22 | ₩516,270 | ₩531,427 | ₩503,031 | ₩505,862 | -2.02% | 745.6만 |
|---|
| 2026.09.21 | ₩549,387 | ₩562,063 | ₩524,452 | ₩527,497 | -3.98% | 389.9만 |
|---|
| 2026.09.18 | ₩552,620 | ₩558,870 | ₩548,797 | ₩554,337 | +0.31% | 928.7만 |
|---|
| 2026.09.17 | ₩534,445 | ₩554,551 | ₩528,557 | ₩553,331 | +3.53% | 326.4만 |
|---|
| 2026.09.16 | ₩525,364 | ₩546,275 | ₩520,428 | ₩540,923 | +2.96% | 352.3만 |
|---|
| 2026.09.15 | ₩514,406 | ₩534,525 | ₩511,348 | ₩532,554 | +3.53% | 361.6만 |
|---|
| 2026.09.14 | ₩530,166 | ₩536,202 | ₩503,125 | ₩513,655 | -3.11% | 483.2만 |
|---|
| 2026.09.11 | ₩520,428 | ₩535,531 | ₩516,941 | ₩523,674 | +0.62% | 305.6만 |
|---|
| 2026.09.10 | ₩527,859 | ₩527,859 | ₩512,582 | ₩516,981 | -2.06% | 315.8만 |
|---|
| 2026.09.09 | ₩518,242 | ₩522,011 | ₩509,148 | ₩521,703 | +0.67% | 320.7만 |
|---|
| 2026.09.08 | ₩508,598 | ₩515,412 | ₩505,674 | ₩513,521 | +0.97% | 273.8만 |
|---|
| 2026.09.04 | ₩494,273 | ₩499,423 | ₩483,287 | ₩497,250 | +0.60% | 284.9만 |
|---|
| 2026.09.03 | ₩489,578 | ₩503,139 | ₩486,292 | ₩497,210 | +1.56% | 252.6만 |
|---|
| 2026.09.02 | ₩482,764 | ₩496,432 | ₩482,228 | ₩491,040 | +1.71% | 284.9만 |
|---|
| 2026.09.01 | ₩488,130 | ₩489,444 | ₩477,815 | ₩485,541 | -0.53% | 273.4만 |
|---|
| 2026.08.31 | ₩482,818 | ₩486,614 | ₩471,041 | ₩481,423 | -0.29% | 353.7만 |
|---|
| 2026.08.28 | ₩466,816 | ₩473,295 | ₩462,913 | ₩472,624 | +1.24% | 184.9만 |
|---|
| 2026.08.27 | ₩468,117 | ₩470,961 | ₩457,722 | ₩464,885 | -0.69% | 195.7만 |
|---|
| 2026.08.26 | ₩450,398 | ₩469,311 | ₩449,339 | ₩466,816 | +3.65% | 215.7만 |
|---|
| 2026.08.25 | ₩458,312 | ₩465,180 | ₩456,153 | ₩456,595 | -0.37% | 173.6만 |
|---|
| 2026.08.24 | ₩464,429 | ₩473,482 | ₩461,102 | ₩464,093 | -0.07% | 202.9만 |
|---|
| 2026.08.21 | ₩460,727 | ₩470,438 | ₩459,399 | ₩467,929 | +1.56% | 190.8만 |
|---|
| 2026.08.20 | ₩467,447 | ₩473,080 | ₩457,306 | ₩458,071 | -2.01% | 226.4만 |
|---|
| 2026.08.19 | ₩469,459 | ₩470,438 | ₩460,646 | ₩464,442 | -1.07% | 230.1만 |
|---|
| 2026.08.18 | ₩469,499 | ₩470,800 | ₩462,068 | ₩469,526 | +0.01% | 176.8만 |
|---|
| 2026.08.17 | ₩461,411 | ₩470,304 | ₩456,434 | ₩465,689 | +0.93% | 216.1만 |
|---|
| 2026.08.14 | ₩459,962 | ₩464,214 | ₩455,013 | ₩458,285 | -0.36% | 191.9만 |
|---|
| 2026.08.13 | ₩439,856 | ₩461,049 | ₩437,428 | ₩459,962 | +4.57% | 218.6만 |
|---|
| 2026.08.12 | ₩430,882 | ₩443,920 | ₩430,252 | ₩442,914 | +2.79% | 270.1만 |
|---|
| 2026.08.11 | ₩422,848 | ₩435,081 | ₩421,104 | ₩434,477 | +2.75% | 218.8만 |
|---|
| 2026.08.10 | ₩408,228 | ₩423,693 | ₩404,204 | ₩422,446 | +3.48% | 351.3만 |
|---|
| 2026.08.07 | ₩400,381 | ₩404,941 | ₩390,938 | ₩400,126 | -0.06% | 362.8만 |
|---|
| 2026.08.06 | ₩411,782 | ₩413,714 | ₩398,302 | ₩406,404 | -1.31% | 267.6만 |
|---|
| 2026.08.05 | ₩422,513 | ₩422,513 | ₩404,137 | ₩405,599 | -4.00% | 318.6만 |
|---|
| 2026.08.04 | ₩409,100 | ₩417,644 | ₩402,406 | ₩414,103 | +1.22% | 363.4만 |
|---|
| 2026.08.03 | ₩418,408 | ₩421,641 | ₩406,444 | ₩412,506 | -1.41% | 330.2만 |
|---|
| 2026.07.31 | ₩418,931 | ₩422,513 | ₩410,776 | ₩419,696 | +0.18% | 243.4만 |
|---|
| 2026.07.30 | ₩397,578 | ₩420,836 | ₩394,627 | ₩418,100 | +5.16% | 225.5만 |
|---|
| 2026.07.29 | ₩410,883 | ₩415,779 | ₩404,164 | ₩404,164 | -1.64% | 232만 |
|---|
| 2026.07.28 | ₩408,965 | ₩411,782 | ₩399,469 | ₩400,891 | -1.97% | 251.2만 |
|---|
| 2026.07.27 | ₩396,692 | ₩410,615 | ₩396,652 | ₩409,006 | +3.10% | 237.3만 |
|---|
| 2026.07.24 | ₩408,255 | ₩414,478 | ₩403,801 | ₩405,746 | -0.61% | 232만 |
|---|
| 2026.07.23 | ₩428,066 | ₩428,213 | ₩407,825 | ₩409,448 | -4.35% | 238.9만 |
|---|
| 2026.07.22 | ₩428,213 | ₩429,541 | ₩413,472 | ₩417,040 | -2.61% | 255.2만 |
|---|
| 2026.07.21 | ₩423,800 | ₩426,832 | ₩415,820 | ₩422,244 | -0.37% | 314.7만 |
|---|
| 2026.07.20 | ₩414,451 | ₩424,619 | ₩411,125 | ₩420,246 | +1.40% | 249.4만 |
|---|
| 2026.07.17 | ₩410,816 | ₩415,672 | ₩405,773 | ₩415,337 | +1.10% | 264.1만 |
|---|
| 2026.07.16 | ₩396,451 | ₩407,275 | ₩394,345 | ₩402,742 | +1.59% | 314만 |
|---|
| 2026.07.15 | ₩401,052 | ₩401,937 | ₩385,412 | ₩392,548 | -2.12% | 464.1만 |
|---|
| 2026.07.14 | ₩401,575 | ₩404,311 | ₩393,916 | ₩404,311 | +0.68% | 357.7만 |
|---|
| 2026.07.13 | ₩383,373 | ₩399,254 | ₩383,373 | ₩396,746 | +3.49% | 287.1만 |
|---|
| 2026.07.10 | ₩379,564 | ₩385,023 | ₩368,605 | ₩376,492 | -0.81% | 193.2만 |
|---|
| 2026.07.09 | ₩378,102 | ₩381,308 | ₩371,918 | ₩377,243 | -0.23% | 250.4만 |
|---|
| 2026.07.08 | ₩364,850 | ₩379,966 | ₩363,549 | ₩379,430 | +4.00% | 387.6만 |
|---|
| 2026.07.07 | ₩359,578 | ₩361,537 | ₩350,216 | ₩357,084 | -0.69% | 224.9만 |
|---|
| 2026.07.06 | ₩358,975 | ₩367,452 | ₩356,158 | ₩362,583 | +1.01% | 175.2만 |
|---|
| 2026.07.02 | ₩362,020 | ₩368,753 | ₩358,613 | ₩359,149 | -0.79% | 211.4만 |
|---|
| 2026.07.01 | ₩352,818 | ₩362,020 | ₩349,747 | ₩361,403 | +2.43% | 239.1만 |
|---|
| 2026.06.30 | ₩358,130 | ₩361,738 | ₩347,963 | ₩349,331 | -2.46% | 297만 |
|---|
| 2026.06.29 | ₩351,987 | ₩365,064 | ₩350,122 | ₩357,218 | +1.49% | 305.8만 |
|---|
| 2026.06.26 | ₩339,968 | ₩349,639 | ₩338,010 | ₩347,896 | +2.33% | 840.3만 |
|---|
| 2026.06.25 | ₩322,853 | ₩343,027 | ₩321,941 | ₩342,115 | +5.97% | 339.9만 |
|---|
| 2026.06.24 | ₩320,452 | ₩327,561 | ₩316,683 | ₩325,174 | +1.47% | 347.2만 |
|---|
| 2026.06.23 | ₩325,724 | ₩329,654 | ₩323,484 | ₩326,850 | +0.35% | 326.8만 |
|---|
| 2026.06.22 | ₩319,876 | ₩327,011 | ₩313,799 | ₩326,985 | +2.22% | 281만 |
|---|
| 2026.06.18 | ₩317,783 | ₩319,272 | ₩312,150 | ₩316,952 | -0.26% | 614.1만 |
|---|
| 2026.06.17 | ₩327,038 | ₩327,977 | ₩317,743 | ₩321,606 | -1.66% | 275.4만 |
|---|
| 2026.06.16 | ₩327,199 | ₩329,922 | ₩321,847 | ₩327,454 | +0.08% | 297.6만 |
|---|
| 2026.06.15 | ₩328,219 | ₩334,254 | ₩323,457 | ₩331,518 | +1.01% | 434.8만 |
|---|
| 2026.06.12 | ₩337,715 | ₩351,866 | ₩336,669 | ₩346,957 | +2.74% | 220.3만 |
|---|
| 2026.06.11 | ₩354,160 | ₩354,320 | ₩339,928 | ₩342,839 | -3.20% | 336.5만 |
|---|
| 2026.06.10 | ₩346,058 | ₩353,462 | ₩340,626 | ₩346,045 | -0.00% | 252.3만 |
|---|
| 2026.06.09 | ₩345,387 | ₩346,313 | ₩330,593 | ₩340,398 | -1.44% | 272.4만 |
|---|
| 2026.06.08 | ₩348,741 | ₩354,119 | ₩341,887 | ₩346,581 | -0.62% | 304.3만 |
|---|
| 2026.06.05 | ₩346,648 | ₩352,563 | ₩339,861 | ₩343,134 | -1.01% | 242.8만 |
|---|
| 2026.06.04 | ₩343,188 | ₩352,349 | ₩341,511 | ₩347,198 | +1.17% | 228.8만 |
|---|
| 2026.06.03 | ₩349,814 | ₩356,265 | ₩344,475 | ₩350,686 | +0.25% | 269.2만 |
|---|
| 2026.06.02 | ₩340,934 | ₩349,264 | ₩335,945 | ₩346,407 | +1.61% | 235.8만 |
|---|
| 2026.06.01 | ₩333,316 | ₩343,335 | ₩332,779 | ₩338,708 | +1.62% | 238.4만 |
|---|
| 2026.05.29 | ₩328,634 | ₩330,405 | ₩324,865 | ₩328,380 | -0.08% | 399.6만 |
|---|
| 2026.05.28 | ₩327,105 | ₩330,485 | ₩323,376 | ₩328,420 | +0.40% | 256.5만 |
|---|
| 2026.05.27 | ₩316,509 | ₩326,703 | ₩312,834 | ₩322,370 | +1.85% | 233.4만 |
|---|
| 2026.05.26 | ₩326,287 | ₩333,275 | ₩323,551 | ₩323,859 | -0.74% | 275.8만 |
|---|
| 2026.05.22 | ₩324,329 | ₩331,867 | ₩323,846 | ₩331,250 | +2.13% | 253.3만 |
|---|
| 2026.05.21 | ₩342,571 | ₩342,879 | ₩323,001 | ₩323,376 | -5.60% | 361.1만 |
|---|
| 2026.05.20 | ₩350,686 | ₩353,771 | ₩337,715 | ₩340,384 | -2.94% | 296만 |
|---|
| 2026.05.19 | ₩348,097 | ₩352,617 | ₩341,498 | ₩352,255 | +1.19% | 384.2만 |
|---|
| 2026.05.18 | ₩335,260 | ₩349,156 | ₩330,620 | ₩346,755 | +3.43% | 325.6만 |
|---|
| 2026.05.15 | ₩331,545 | ₩336,669 | ₩329,801 | ₩336,320 | +1.44% | 312.6만 |
|---|
| 2026.05.14 | ₩326,810 | ₩328,581 | ₩322,773 | ₩328,312 | +0.46% | 219.3만 |
|---|
| 2026.05.13 | ₩332,779 | ₩334,737 | ₩322,357 | ₩327,414 | -1.61% | 224.1만 |
|---|
| 2026.05.12 | ₩335,462 | ₩335,703 | ₩330,646 | ₩331,465 | -1.19% | 338.7만 |
|---|
| 2026.05.11 | ₩328,192 | ₩333,503 | ₩325,630 | ₩332,819 | +1.41% | 304.6만 |
|---|
| 2026.05.08 | ₩315,490 | ₩324,919 | ₩312,230 | ₩323,336 | +2.49% | 340.9만 |
|---|
| 2026.05.07 | ₩311,184 | ₩317,045 | ₩304,813 | ₩317,019 | +1.88% | 382.6만 |
|---|
| 2026.05.06 | ₩325,576 | ₩327,065 | ₩314,779 | ₩317,475 | -2.49% | 444.4만 |
|---|
| 2026.05.05 | ₩337,420 | ₩342,718 | ₩334,858 | ₩339,955 | +0.75% | 283만 |
|---|
| 2026.05.04 | ₩333,825 | ₩339,056 | ₩328,487 | ₩337,514 | +1.10% | 284.4만 |
|---|
| 2026.05.01 | ₩335,864 | ₩340,639 | ₩326,622 | ₩331,129 | -1.41% | 248만 |
|---|
| 2026.04.30 | ₩329,801 | ₩339,687 | ₩325,965 | ₩338,788 | +2.72% | 352.9만 |
|---|
| 2026.04.29 | ₩326,864 | ₩337,876 | ₩324,758 | ₩337,071 | +3.12% | 367.4만 |
|---|
| 2026.04.28 | ₩323,511 | ₩324,584 | ₩319,379 | ₩322,277 | -0.38% | 252.8만 |
|---|
| 2026.04.27 | ₩316,884 | ₩323,658 | ₩316,643 | ₩319,567 | +0.85% | 229.9만 |
|---|
| 2026.04.24 | ₩314,551 | ₩316,375 | ₩311,331 | ₩316,348 | +0.57% | 166.6만 |
|---|
| 2026.04.23 | ₩315,597 | ₩316,898 | ₩309,024 | ₩313,639 | -0.62% | 236.2만 |
|---|
| 2026.04.22 | ₩317,086 | ₩318,253 | ₩311,036 | ₩314,349 | -0.86% | 229.5만 |
|---|
| 2026.04.21 | ₩304,075 | ₩314,229 | ₩300,936 | ₩313,048 | +2.95% | 268.5만 |
|---|
| 2026.04.20 | ₩301,151 | ₩306,637 | ₩299,421 | ₩303,512 | +0.78% | 330.2만 |
|---|
| 2026.04.17 | ₩306,074 | ₩307,160 | ₩287,993 | ₩299,984 | -1.99% | 698.9만 |
|---|
| 2026.04.16 | ₩315,208 | ₩325,469 | ₩315,208 | ₩324,248 | +2.87% | 192.5만 |
|---|
| 2026.04.15 | ₩313,987 | ₩317,300 | ₩309,883 | ₩315,208 | +0.39% | 228.7만 |
|---|
| 2026.04.14 | ₩325,402 | ₩325,402 | ₩314,926 | ₩315,986 | -2.89% | 283만 |
|---|
| 2026.04.13 | ₩326,153 | ₩326,354 | ₩318,937 | ₩324,704 | -0.44% | 277.3만 |
|---|
| 2026.04.10 | ₩313,639 | ₩320,667 | ₩308,770 | ₩320,332 | +2.13% | 289.7만 |
|---|
| 2026.04.09 | ₩322,035 | ₩329,372 | ₩312,686 | ₩315,342 | -2.08% | 390.5만 |
|---|
| 2026.04.08 | ₩315,208 | ₩324,128 | ₩311,036 | ₩321,432 | +1.97% | 531.4만 |
|---|
| 2026.04.07 | ₩329,842 | ₩341,430 | ₩329,573 | ₩337,326 | +2.27% | 361.2만 |
|---|
| 2026.04.06 | ₩325,227 | ₩329,493 | ₩321,177 | ₩329,399 | +1.28% | 148.7만 |
|---|
| 2026.04.02 | ₩333,450 | ₩336,293 | ₩323,256 | ₩327,400 | -1.81% | 266.9만 |
|---|
| 2026.04.01 | ₩325,603 | ₩328,634 | ₩316,133 | ₩323,873 | -0.53% | 506.2만 |
|---|
| 2026.03.31 | ₩335,032 | ₩341,913 | ₩325,335 | ₩331,411 | -1.08% | 374.4만 |
|---|
| 2026.03.30 | ₩342,960 | ₩346,635 | ₩333,222 | ₩335,690 | -2.12% | 412.4만 |
|---|
| 2026.03.27 | ₩332,457 | ₩343,335 | ₩330,056 | ₩341,122 | +2.61% | 453만 |
|---|
| 2026.03.26 | ₩315,530 | ₩334,134 | ₩315,208 | ₩332,833 | +5.48% | 415.1만 |
|---|
| 2026.03.25 | ₩320,439 | ₩326,944 | ₩314,229 | ₩314,591 | -1.83% | 448.1만 |
|---|
| 2026.03.24 | ₩320,224 | ₩330,311 | ₩316,952 | ₩324,262 | +1.26% | 367.8만 |
|---|
| 2026.03.23 | ₩311,519 | ₩323,859 | ₩310,111 | ₩318,414 | +2.21% | 390.4만 |
|---|
| 2026.03.20 | ₩326,220 | ₩328,272 | ₩319,151 | ₩321,727 | -1.38% | 1980.3만 |
|---|
| 2026.03.19 | ₩324,302 | ₩332,283 | ₩322,679 | ₩324,691 | +0.12% | 420.6만 |
|---|
| 2026.03.18 | ₩320,989 | ₩325,348 | ₩317,542 | ₩319,849 | -0.36% | 352.8만 |
|---|
| 2026.03.17 | ₩314,537 | ₩319,084 | ₩311,653 | ₩316,496 | +0.62% | 250.1만 |
|---|
| 2026.03.16 | ₩311,975 | ₩315,168 | ₩308,501 | ₩311,948 | -0.01% | 264.9만 |
|---|
| 2026.03.13 | ₩311,533 | ₩316,147 | ₩308,904 | ₩309,293 | -0.72% | 408.8만 |
|---|
| 2026.03.12 | ₩311,707 | ₩322,277 | ₩309,628 | ₩316,294 | +1.47% | 499만 |
|---|
| 2026.03.11 | ₩293,251 | ₩310,151 | ₩293,251 | ₩309,910 | +5.68% | 375.8만 |
|---|
| 2026.03.10 | ₩289,736 | ₩296,309 | ₩286,812 | ₩291,091 | +0.47% | 395.3만 |
|---|
| 2026.03.09 | ₩303,632 | ₩303,632 | ₩287,188 | ₩289,656 | -4.60% | 647.6만 |
|---|
| 2026.03.06 | ₩304,437 | ₩309,159 | ₩296,859 | ₩301,298 | -1.03% | 433.7만 |
|---|
| 2026.03.05 | ₩307,831 | ₩312,512 | ₩299,541 | ₩305,859 | -0.64% | 613.8만 |
|---|
| 2026.03.04 | ₩291,400 | ₩303,082 | ₩290,313 | ₩302,600 | +3.84% | 422.1만 |
|---|
| 2026.03.03 | ₩293,733 | ₩297,704 | ₩282,694 | ₩292,017 | -0.58% | 539.4만 |
|---|
| 2026.03.02 | ₩288,368 | ₩289,964 | ₩278,308 | ₩288,261 | -0.04% | 548.9만 |
|---|
| 2026.02.27 | ₩273,574 | ₩275,009 | ₩267,055 | ₩274,486 | +0.33% | 299.4만 |
|---|
| 2026.02.26 | ₩265,579 | ₩276,296 | ₩264,077 | ₩273,346 | +2.92% | 234.3만 |
|---|
| 2026.02.25 | ₩268,892 | ₩269,174 | ₩262,052 | ₩267,779 | -0.41% | 226.1만 |
|---|
| 2026.02.24 | ₩264,788 | ₩267,591 | ₩260,992 | ₩267,363 | +0.97% | 189.7만 |
|---|
| 2026.02.23 | ₩269,107 | ₩273,976 | ₩262,494 | ₩264,761 | -1.61% | 201.6만 |
|---|
| 2026.02.20 | ₩266,304 | ₩270,663 | ₩265,579 | ₩269,281 | +1.12% | 197.9만 |
|---|
| 2026.02.19 | ₩268,799 | ₩269,912 | ₩263,702 | ₩267,243 | -0.58% | 218.8만 |
|---|
| 2026.02.18 | ₩267,658 | ₩268,852 | ₩264,225 | ₩267,538 | -0.05% | 205.2만 |
|---|
| 2026.02.17 | ₩270,073 | ₩273,963 | ₩262,588 | ₩264,694 | -1.99% | 220.4만 |
|---|
| 2026.02.13 | ₩264,171 | ₩270,287 | ₩262,883 | ₩268,490 | +1.63% | 217.1만 |
|---|
| 2026.02.12 | ₩273,735 | ₩277,343 | ₩262,508 | ₩264,117 | -3.51% | 318.9만 |
|---|
| 2026.02.11 | ₩272,514 | ₩274,070 | ₩268,946 | ₩273,520 | +0.37% | 291.8만 |
|---|
| 2026.02.10 | ₩268,597 | ₩269,603 | ₩265,244 | ₩267,591 | -0.37% | 203.4만 |
|---|
| 2026.02.09 | ₩272,179 | ₩273,815 | ₩268,128 | ₩270,113 | -0.76% | 194.9만 |
|---|
| 2026.02.06 | ₩262,736 | ₩272,474 | ₩260,885 | ₩271,857 | +3.47% | 287.1만 |
|---|
| 2026.02.05 | ₩258,377 | ₩261,394 | ₩254,996 | ₩260,402 | +0.78% | 237.6만 |
|---|
| 2026.02.04 | ₩259,248 | ₩266,062 | ₩259,195 | ₩264,788 | +2.14% | 446.7만 |
|---|
| 2026.02.03 | ₩244,937 | ₩258,926 | ₩242,723 | ₩257,894 | +5.29% | 552.3만 |
|---|
| 2026.02.02 | ₩238,847 | ₩243,448 | ₩236,741 | ₩241,731 | +1.21% | 278.1만 |
|---|
| 2026.01.30 | ₩245,674 | ₩245,674 | ₩238,632 | ₩243,354 | -0.94% | 329.6만 |
|---|
| 2026.01.29 | ₩257,223 | ₩260,885 | ₩244,118 | ₩244,776 | -4.84% | 655.6만 |
|---|
| 2026.01.28 | ₩248,048 | ₩250,516 | ₩244,856 | ₩246,828 | -0.49% | 275.7만 |
|---|
| 2026.01.27 | ₩247,780 | ₩249,215 | ₩242,965 | ₩245,339 | -0.99% | 236만 |
|---|
| 2026.01.26 | ₩253,065 | ₩254,675 | ₩243,488 | ₩245,835 | -2.86% | 337.1만 |
|---|
| 2026.01.23 | ₩254,165 | ₩260,684 | ₩250,651 | ₩250,946 | -1.27% | 284.7만 |
|---|
| 2026.01.22 | ₩251,603 | ₩253,923 | ₩248,639 | ₩250,677 | -0.37% | 295.2만 |
|---|
| 2026.01.21 | ₩252,139 | ₩259,315 | ₩251,268 | ₩252,421 | +0.11% | 313만 |
|---|
| 2026.01.20 | ₩247,539 | ₩250,812 | ₩245,594 | ₩247,780 | +0.10% | 269만 |
|---|
| 2026.01.16 | ₩248,142 | ₩249,886 | ₩245,259 | ₩246,077 | -0.83% | 237.4만 |
|---|
| 2026.01.15 | ₩247,472 | ₩250,235 | ₩245,808 | ₩247,579 | +0.04% | 217.2만 |
|---|
| 2026.01.14 | ₩245,808 | ₩254,782 | ₩243,703 | ₩250,168 | +1.77% | 396.3만 |
|---|
| 2026.01.13 | ₩244,548 | ₩248,142 | ₩241,275 | ₩243,770 | -0.32% | 310만 |
|---|
| 2026.01.12 | ₩248,625 | ₩248,934 | ₩239,209 | ₩240,926 | -3.10% | 336.9만 |
|---|
| 2026.01.09 | ₩256,847 | ₩257,330 | ₩244,937 | ₩248,518 | -3.24% | 547.3만 |
|---|
| 2026.01.08 | ₩246,949 | ₩257,532 | ₩242,791 | ₩256,619 | +3.92% | 596.2만 |
|---|
| 2026.01.07 | ₩247,284 | ₩251,697 | ₩245,554 | ₩246,613 | -0.27% | 756.6만 |
|---|
| 2026.01.06 | ₩245,057 | ₩246,895 | ₩237,747 | ₩239,115 | -2.42% | 533.3만 |
|---|
| 2026.01.05 | ₩241,020 | ₩248,116 | ₩238,096 | ₩242,200 | +0.49% | 905.7만 |
|---|
| 2026.01.02 | ₩218,969 | ₩222,215 | ₩217,400 | ₩221,732 | +1.26% | 193.9만 |
|---|
| 2025.12.31 | ₩221,128 | ₩221,343 | ₩215,911 | ₩218,352 | -1.26% | 232.1만 |
|---|
| 2025.12.30 | ₩223,529 | ₩223,637 | ₩219,505 | ₩221,128 | -1.07% | 256.9만 |
|---|
| 2025.12.29 | ₩221,316 | ₩223,570 | ₩218,486 | ₩222,201 | +0.40% | 281.2만 |
|---|
| 2025.12.26 | ₩220,002 | ₩221,061 | ₩217,587 | ₩219,988 | -0.01% | 251.8만 |
|---|
| 2025.12.24 | ₩220,149 | ₩220,726 | ₩218,298 | ₩220,605 | +0.21% | 88.2만 |
|---|
| 2025.12.23 | ₩220,189 | ₩221,571 | ₩218,607 | ₩221,008 | +0.37% | 197.1만 |
|---|
| 2025.12.22 | ₩220,632 | ₩221,973 | ₩218,365 | ₩219,371 | -0.57% | 279.6만 |
|---|
| 2025.12.19 | ₩217,091 | ₩220,565 | ₩216,675 | ₩218,245 | +0.53% | 653만 |
|---|
| 2025.12.18 | ₩219,774 | ₩219,774 | ₩215,575 | ₩217,212 | -1.17% | 254.9만 |
|---|
| 2025.12.17 | ₩219,157 | ₩219,157 | ₩214,475 | ₩218,513 | -0.29% | 292.4만 |
|---|
| 2025.12.16 | ₩223,033 | ₩223,261 | ₩216,675 | ₩218,392 | -2.08% | 404.1만 |
|---|
| 2025.12.15 | ₩225,742 | ₩225,769 | ₩222,698 | ₩225,206 | -0.24% | 333.3만 |
|---|
| 2025.12.12 | ₩228,492 | ₩229,498 | ₩223,704 | ₩225,742 | -1.20% | 323.5만 |
|---|
| 2025.12.11 | ₩231,081 | ₩233,348 | ₩227,781 | ₩230,585 | -0.21% | 291.1만 |
|---|
| 2025.12.10 | ₩233,361 | ₩238,740 | ₩230,303 | ₩236,071 | +1.16% | 289.6만 |
|---|
| 2025.12.09 | ₩232,301 | ₩236,661 | ₩231,202 | ₩235,158 | +1.23% | 202.6만 |
|---|
| 2025.12.08 | ₩232,798 | ₩235,507 | ₩229,002 | ₩232,798 | 0.00% | 204만 |
|---|
| 2025.12.05 | ₩234,662 | ₩238,887 | ₩233,388 | ₩233,576 | -0.46% | 220.3만 |
|---|
| 2025.12.04 | ₩237,922 | ₩238,539 | ₩230,236 | ₩234,662 | -1.37% | 325.9만 |
|---|
| 2025.12.03 | ₩240,121 | ₩242,992 | ₩236,339 | ₩237,479 | -1.10% | 313.9만 |
|---|
| 2025.12.02 | ₩240,685 | ₩241,194 | ₩232,918 | ₩239,464 | -0.51% | 323.9만 |
|---|
| 2025.12.01 | ₩237,841 | ₩244,185 | ₩237,546 | ₩242,160 | +1.82% | 257.3만 |
|---|
| 2025.11.28 | ₩234,743 | ₩238,485 | ₩234,059 | ₩237,090 | +1.00% | 93.6만 |
|---|
| 2025.11.26 | ₩233,388 | ₩236,674 | ₩233,388 | ₩234,018 | +0.27% | 176만 |
|---|
| 2025.11.25 | ₩233,683 | ₩235,239 | ₩228,573 | ₩233,522 | -0.07% | 264.6만 |
|---|
| 2025.11.24 | ₩231,980 | ₩234,756 | ₩226,011 | ₩233,884 | +0.82% | 381.7만 |
|---|
| 2025.11.21 | ₩228,586 | ₩235,775 | ₩226,118 | ₩232,650 | +1.78% | 373.5만 |
|---|
| 2025.11.20 | ₩241,583 | ₩245,379 | ₩228,868 | ₩229,123 | -5.16% | 398.1만 |
|---|
| 2025.11.19 | ₩240,564 | ₩242,992 | ₩235,641 | ₩241,878 | +0.55% | 376.8만 |
|---|
| 2025.11.18 | ₩238,364 | ₩248,974 | ₩237,144 | ₩248,719 | +4.34% | 338.8만 |
|---|
| 2025.11.17 | ₩243,756 | ₩245,084 | ₩238,874 | ₩239,290 | -1.83% | 301.5만 |
|---|
| 2025.11.14 | ₩236,741 | ₩246,707 | ₩236,473 | ₩243,796 | +2.98% | 322.2만 |
|---|
| 2025.11.13 | ₩238,901 | ₩240,819 | ₩234,837 | ₩235,775 | -1.31% | 230.8만 |
|---|
| 2025.11.12 | ₩241,436 | ₩243,448 | ₩237,653 | ₩238,136 | -1.37% | 180.1만 |
|---|
| 2025.11.11 | ₩241,570 | ₩245,446 | ₩241,369 | ₩242,589 | +0.42% | 186.9만 |
|---|
| 2025.11.10 | ₩235,440 | ₩241,637 | ₩232,006 | ₩240,336 | +2.08% | 214.6만 |
|---|
| 2025.11.07 | ₩237,090 | ₩240,094 | ₩233,737 | ₩235,561 | -0.64% | 239.3만 |
|---|
| 2025.11.06 | ₩230,746 | ₩240,229 | ₩230,746 | ₩236,084 | +2.31% | 311.2만 |
|---|
| 2025.11.05 | ₩227,634 | ₩231,631 | ₩226,172 | ₩228,210 | +0.25% | 176.2만 |
|---|
| 2025.11.04 | ₩226,681 | ₩227,848 | ₩221,383 | ₩226,829 | +0.07% | 218.8만 |
|---|
| 2025.11.03 | ₩228,707 | ₩230,652 | ₩225,072 | ₩230,169 | +0.64% | 165.8만 |
|---|
| 2025.10.31 | ₩227,822 | ₩229,377 | ₩224,026 | ₩227,433 | -0.17% | 167만 |
|---|
| 2025.10.30 | ₩228,345 | ₩233,120 | ₩226,708 | ₩228,157 | -0.08% | 185만 |
|---|
| 2025.10.29 | ₩226,453 | ₩230,772 | ₩224,240 | ₩228,908 | +1.08% | 157만 |
|---|
| 2025.10.28 | ₩232,006 | ₩232,261 | ₩227,084 | ₩227,137 | -2.10% | 170.8만 |
|---|
| 2025.10.27 | ₩230,008 | ₩233,951 | ₩227,728 | ₩233,857 | +1.67% | 261.4만 |
|---|
| 2025.10.24 | ₩233,683 | ₩236,366 | ₩229,096 | ₩229,431 | -1.82% | 235.3만 |
|---|
| 2025.10.23 | ₩219,640 | ₩233,576 | ₩219,640 | ₩232,221 | +5.73% | 468만 |
|---|
| 2025.10.22 | ₩212,933 | ₩218,043 | ₩209,593 | ₩217,118 | +1.97% | 318.1만 |
|---|
| 2025.10.21 | ₩214,086 | ₩215,777 | ₩210,988 | ₩211,511 | -1.20% | 160.5만 |
|---|
| 2025.10.20 | ₩212,155 | ₩216,300 | ₩211,645 | ₩214,838 | +1.26% | 135.4만 |
|---|
| 2025.10.17 | ₩211,390 | ₩214,958 | ₩209,472 | ₩211,618 | +0.11% | 214.9만 |
|---|
| 2025.10.16 | ₩217,064 | ₩217,239 | ₩208,292 | ₩209,767 | -3.36% | 266.1만 |
|---|
| 2025.10.15 | ₩219,559 | ₩220,149 | ₩213,443 | ₩215,924 | -1.66% | 175.7만 |
|---|
| 2025.10.14 | ₩213,416 | ₩219,519 | ₩213,416 | ₩217,547 | +1.94% | 195.3만 |
|---|
| 2025.10.13 | ₩214,408 | ₩218,030 | ₩214,408 | ₩216,501 | +0.98% | 138.2만 |
|---|
| 2025.10.10 | ₩215,602 | ₩217,024 | ₩211,444 | ₩211,954 | -1.69% | 236.3만 |
|---|