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 | ₩589,336 | ₩601,738 | ₩571,275 | ₩580,305 | -1.53% | 334.9만 |
| 2026.10.08 | ₩575,181 | ₩597,337 | ₩571,850 | ₩593,751 | +3.23% | 257.3만 |
| 2026.10.07 | ₩566,244 | ₩573,937 | ₩563,569 | ₩567,395 | +0.20% | 183.1만 |
| 2026.10.06 | ₩556,893 | ₩565,910 | ₩553,120 | ₩560,866 | +0.71% | 190.8만 |
| 2026.10.05 | ₩541,828 | ₩564,559 | ₩540,784 | ₩561,013 | +3.54% | 255.5만 |
| 2026.10.02 | ₩540,223 | ₩549,079 | ₩521,251 | ₩543,581 | +0.62% | 258.7만 |
| 2026.10.01 | ₩518,094 | ₩546,470 | ₩514,522 | ₩546,470 | +5.48% | 266.7만 |
| 2026.09.30 | ₩526,041 | ₩533,654 | ₩516,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩518,576 |
| -1.42% |
| 253.7만 |
| 2026.09.29 | ₩510,495 | ₩520,970 | ₩507,819 | ₩518,723 | +1.61% | 265.1만 |
|---|
| 2026.09.28 | ₩520,582 | ₩529,600 | ₩515,084 | ₩521,198 | +0.12% | 356만 |
|---|
| 2026.09.25 | ₩505,719 | ₩520,328 | ₩495,805 | ₩518,000 | +2.43% | 381.4만 |
|---|
| 2026.09.24 | ₩507,137 | ₩525,787 | ₩499,257 | ₩512,221 | +1.00% | 372.4만 |
|---|
| 2026.09.23 | ₩508,970 | ₩519,111 | ₩488,273 | ₩502,829 | -1.21% | 708.1만 |
|---|
| 2026.09.22 | ₩514,950 | ₩530,068 | ₩501,745 | ₩504,568 | -2.02% | 745.6만 |
|---|
| 2026.09.21 | ₩547,982 | ₩560,625 | ₩523,111 | ₩526,148 | -3.98% | 389.9만 |
|---|
| 2026.09.18 | ₩551,207 | ₩557,441 | ₩547,394 | ₩552,919 | +0.31% | 928.7만 |
|---|
| 2026.09.17 | ₩533,078 | ₩553,133 | ₩527,205 | ₩551,916 | +3.53% | 326.4만 |
|---|
| 2026.09.16 | ₩524,021 | ₩544,878 | ₩519,097 | ₩539,540 | +2.96% | 352.3만 |
|---|
| 2026.09.15 | ₩513,090 | ₩533,159 | ₩510,040 | ₩531,192 | +3.53% | 361.6만 |
|---|
| 2026.09.14 | ₩528,810 | ₩534,831 | ₩501,839 | ₩512,341 | -3.11% | 483.2만 |
|---|
| 2026.09.11 | ₩519,097 | ₩534,162 | ₩515,619 | ₩522,335 | +0.62% | 305.6만 |
|---|
| 2026.09.10 | ₩526,509 | ₩526,509 | ₩511,271 | ₩515,659 | -2.06% | 315.8만 |
|---|
| 2026.09.09 | ₩516,917 | ₩520,676 | ₩507,846 | ₩520,368 | +0.67% | 320.7만 |
|---|
| 2026.09.08 | ₩507,297 | ₩514,094 | ₩504,381 | ₩512,207 | +0.97% | 273.8만 |
|---|
| 2026.09.04 | ₩493,009 | ₩498,146 | ₩482,052 | ₩495,979 | +0.60% | 284.9만 |
|---|
| 2026.09.03 | ₩488,326 | ₩501,852 | ₩485,048 | ₩495,939 | +1.56% | 252.6만 |
|---|
| 2026.09.02 | ₩481,530 | ₩495,163 | ₩480,995 | ₩489,784 | +1.71% | 284.9만 |
|---|
| 2026.09.01 | ₩486,881 | ₩488,192 | ₩476,593 | ₩484,299 | -0.53% | 273.4만 |
|---|
| 2026.08.31 | ₩481,583 | ₩485,369 | ₩469,837 | ₩480,192 | -0.29% | 353.7만 |
|---|
| 2026.08.28 | ₩465,622 | ₩472,084 | ₩461,729 | ₩471,415 | +1.24% | 184.9만 |
|---|
| 2026.08.27 | ₩466,920 | ₩469,756 | ₩456,552 | ₩463,696 | -0.69% | 195.7만 |
|---|
| 2026.08.26 | ₩449,247 | ₩468,111 | ₩448,190 | ₩465,622 | +3.65% | 215.7만 |
|---|
| 2026.08.25 | ₩457,140 | ₩463,990 | ₩454,986 | ₩455,428 | -0.37% | 173.6만 |
|---|
| 2026.08.24 | ₩463,241 | ₩472,272 | ₩459,923 | ₩462,906 | -0.07% | 202.9만 |
|---|
| 2026.08.21 | ₩459,548 | ₩469,235 | ₩458,224 | ₩466,733 | +1.56% | 190.8만 |
|---|
| 2026.08.20 | ₩466,251 | ₩471,870 | ₩456,137 | ₩456,899 | -2.01% | 226.4만 |
|---|
| 2026.08.19 | ₩468,258 | ₩469,235 | ₩459,468 | ₩463,254 | -1.07% | 230.1만 |
|---|
| 2026.08.18 | ₩468,298 | ₩469,596 | ₩460,886 | ₩468,325 | +0.01% | 176.8만 |
|---|
| 2026.08.17 | ₩460,231 | ₩469,101 | ₩455,267 | ₩464,499 | +0.93% | 216.1만 |
|---|
| 2026.08.14 | ₩458,786 | ₩463,027 | ₩453,849 | ₩457,113 | -0.36% | 191.9만 |
|---|
| 2026.08.13 | ₩438,731 | ₩459,870 | ₩436,309 | ₩458,786 | +4.57% | 218.6만 |
|---|
| 2026.08.12 | ₩429,781 | ₩442,785 | ₩429,152 | ₩441,781 | +2.79% | 270.1만 |
|---|
| 2026.08.11 | ₩421,767 | ₩433,968 | ₩420,027 | ₩433,366 | +2.75% | 218.8만 |
|---|
| 2026.08.10 | ₩407,184 | ₩422,610 | ₩403,170 | ₩421,365 | +3.48% | 351.3만 |
|---|
| 2026.08.07 | ₩399,357 | ₩403,906 | ₩389,938 | ₩399,103 | -0.06% | 362.8만 |
|---|
| 2026.08.06 | ₩410,729 | ₩412,656 | ₩397,283 | ₩405,364 | -1.31% | 267.6만 |
|---|
| 2026.08.05 | ₩421,432 | ₩421,432 | ₩403,103 | ₩404,562 | -4.00% | 318.6만 |
|---|
| 2026.08.04 | ₩408,053 | ₩416,576 | ₩401,377 | ₩413,044 | +1.22% | 363.4만 |
|---|
| 2026.08.03 | ₩417,338 | ₩420,563 | ₩405,404 | ₩411,452 | -1.41% | 330.2만 |
|---|
| 2026.07.31 | ₩417,860 | ₩421,432 | ₩409,726 | ₩418,623 | +0.18% | 243.4만 |
|---|
| 2026.07.30 | ₩396,561 | ₩419,760 | ₩393,618 | ₩417,031 | +5.16% | 225.5만 |
|---|
| 2026.07.29 | ₩409,833 | ₩414,716 | ₩403,130 | ₩403,130 | -1.64% | 232만 |
|---|
| 2026.07.28 | ₩407,920 | ₩410,729 | ₩398,447 | ₩399,866 | -1.97% | 251.2만 |
|---|
| 2026.07.27 | ₩395,678 | ₩409,565 | ₩395,638 | ₩407,960 | +3.10% | 237.3만 |
|---|
| 2026.07.24 | ₩407,211 | ₩413,418 | ₩402,769 | ₩404,709 | -0.61% | 232만 |
|---|
| 2026.07.23 | ₩426,971 | ₩427,118 | ₩406,782 | ₩408,401 | -4.35% | 238.9만 |
|---|
| 2026.07.22 | ₩427,118 | ₩428,443 | ₩412,415 | ₩415,974 | -2.61% | 255.2만 |
|---|
| 2026.07.21 | ₩422,717 | ₩425,740 | ₩414,756 | ₩421,165 | -0.37% | 314.7만 |
|---|
| 2026.07.20 | ₩413,392 | ₩423,533 | ₩410,074 | ₩419,171 | +1.40% | 249.4만 |
|---|
| 2026.07.17 | ₩409,766 | ₩414,609 | ₩404,735 | ₩414,275 | +1.10% | 264.1만 |
|---|
| 2026.07.16 | ₩395,437 | ₩406,234 | ₩393,337 | ₩401,712 | +1.59% | 314만 |
|---|
| 2026.07.15 | ₩400,026 | ₩400,909 | ₩384,426 | ₩391,544 | -2.12% | 464.1만 |
|---|
| 2026.07.14 | ₩400,548 | ₩403,277 | ₩392,909 | ₩403,277 | +0.68% | 357.7만 |
|---|
| 2026.07.13 | ₩382,393 | ₩398,233 | ₩382,393 | ₩395,732 | +3.49% | 287.1만 |
|---|
| 2026.07.10 | ₩378,593 | ₩384,038 | ₩367,663 | ₩375,530 | -0.81% | 193.2만 |
|---|
| 2026.07.09 | ₩377,135 | ₩380,333 | ₩370,967 | ₩376,279 | -0.23% | 250.4만 |
|---|
| 2026.07.08 | ₩363,917 | ₩378,995 | ₩362,619 | ₩378,460 | +4.00% | 387.6만 |
|---|
| 2026.07.07 | ₩358,659 | ₩360,612 | ₩349,320 | ₩356,170 | -0.69% | 224.9만 |
|---|
| 2026.07.06 | ₩358,057 | ₩366,512 | ₩355,247 | ₩361,656 | +1.01% | 175.2만 |
|---|
| 2026.07.02 | ₩361,094 | ₩367,810 | ₩357,696 | ₩358,231 | -0.79% | 211.4만 |
|---|
| 2026.07.01 | ₩351,916 | ₩361,094 | ₩348,852 | ₩360,478 | +2.43% | 239.1만 |
|---|
| 2026.06.30 | ₩357,214 | ₩360,813 | ₩347,073 | ₩348,437 | -2.46% | 297만 |
|---|
| 2026.06.29 | ₩351,086 | ₩364,131 | ₩349,227 | ₩356,304 | +1.49% | 305.8만 |
|---|
| 2026.06.26 | ₩339,099 | ₩348,745 | ₩337,146 | ₩347,006 | +2.33% | 840.3만 |
|---|
| 2026.06.25 | ₩322,028 | ₩342,149 | ₩321,118 | ₩341,240 | +5.97% | 339.9만 |
|---|
| 2026.06.24 | ₩319,633 | ₩326,724 | ₩315,873 | ₩324,342 | +1.47% | 347.2만 |
|---|
| 2026.06.23 | ₩324,891 | ₩328,811 | ₩322,657 | ₩326,015 | +0.35% | 326.8만 |
|---|
| 2026.06.22 | ₩319,058 | ₩326,175 | ₩312,997 | ₩326,148 | +2.22% | 281만 |
|---|
| 2026.06.18 | ₩316,971 | ₩318,456 | ₩311,351 | ₩316,141 | -0.26% | 614.1만 |
|---|
| 2026.06.17 | ₩326,202 | ₩327,138 | ₩316,930 | ₩320,783 | -1.66% | 275.4만 |
|---|
| 2026.06.16 | ₩326,362 | ₩329,078 | ₩321,024 | ₩326,617 | +0.08% | 297.6만 |
|---|
| 2026.06.15 | ₩327,379 | ₩333,400 | ₩322,630 | ₩330,670 | +1.01% | 434.8만 |
|---|
| 2026.06.12 | ₩336,851 | ₩350,966 | ₩335,808 | ₩346,069 | +2.74% | 220.3만 |
|---|
| 2026.06.11 | ₩353,254 | ₩353,414 | ₩339,059 | ₩341,962 | -3.20% | 336.5만 |
|---|
| 2026.06.10 | ₩345,173 | ₩352,558 | ₩339,755 | ₩345,160 | -0.00% | 252.3만 |
|---|
| 2026.06.09 | ₩344,504 | ₩345,427 | ₩329,747 | ₩339,527 | -1.44% | 272.4만 |
|---|
| 2026.06.08 | ₩347,849 | ₩353,214 | ₩341,012 | ₩345,695 | -0.62% | 304.3만 |
|---|
| 2026.06.05 | ₩345,762 | ₩351,662 | ₩338,992 | ₩342,256 | -1.01% | 242.8만 |
|---|
| 2026.06.04 | ₩342,310 | ₩351,448 | ₩340,638 | ₩346,310 | +1.17% | 228.8만 |
|---|
| 2026.06.03 | ₩348,919 | ₩355,354 | ₩343,594 | ₩349,789 | +0.25% | 269.2만 |
|---|
| 2026.06.02 | ₩340,062 | ₩348,371 | ₩335,085 | ₩345,521 | +1.61% | 235.8만 |
|---|
| 2026.06.01 | ₩332,463 | ₩342,457 | ₩331,928 | ₩337,841 | +1.62% | 238.4만 |
|---|
| 2026.05.29 | ₩327,794 | ₩329,560 | ₩324,035 | ₩327,540 | -0.08% | 399.6만 |
|---|
| 2026.05.28 | ₩326,269 | ₩329,640 | ₩322,549 | ₩327,580 | +0.40% | 256.5만 |
|---|
| 2026.05.27 | ₩315,700 | ₩325,867 | ₩312,034 | ₩321,546 | +1.85% | 233.4만 |
|---|
| 2026.05.26 | ₩325,453 | ₩332,423 | ₩322,723 | ₩323,031 | -0.74% | 275.8만 |
|---|
| 2026.05.22 | ₩323,499 | ₩331,018 | ₩323,018 | ₩330,403 | +2.13% | 253.3만 |
|---|
| 2026.05.21 | ₩341,695 | ₩342,002 | ₩322,175 | ₩322,549 | -5.60% | 361.1만 |
|---|
| 2026.05.20 | ₩349,789 | ₩352,866 | ₩336,851 | ₩339,514 | -2.94% | 296만 |
|---|
| 2026.05.19 | ₩347,207 | ₩351,715 | ₩340,624 | ₩351,354 | +1.19% | 384.2만 |
|---|
| 2026.05.18 | ₩334,403 | ₩348,264 | ₩329,774 | ₩345,869 | +3.43% | 325.6만 |
|---|
| 2026.05.15 | ₩330,697 | ₩335,808 | ₩328,958 | ₩335,460 | +1.44% | 312.6만 |
|---|
| 2026.05.14 | ₩325,974 | ₩327,740 | ₩321,947 | ₩327,473 | +0.46% | 219.3만 |
|---|
| 2026.05.13 | ₩331,928 | ₩333,881 | ₩321,533 | ₩326,577 | -1.61% | 224.1만 |
|---|
| 2026.05.12 | ₩334,604 | ₩334,845 | ₩329,801 | ₩330,617 | -1.19% | 338.7만 |
|---|
| 2026.05.11 | ₩327,352 | ₩332,650 | ₩324,797 | ₩331,968 | +1.41% | 304.6만 |
|---|
| 2026.05.08 | ₩314,683 | ₩324,088 | ₩311,432 | ₩322,509 | +2.49% | 340.9만 |
|---|
| 2026.05.07 | ₩310,388 | ₩316,235 | ₩304,033 | ₩316,208 | +1.88% | 382.6만 |
|---|
| 2026.05.06 | ₩324,744 | ₩326,229 | ₩313,974 | ₩316,663 | -2.49% | 444.4만 |
|---|
| 2026.05.05 | ₩336,557 | ₩341,842 | ₩334,002 | ₩339,086 | +0.75% | 283만 |
|---|
| 2026.05.04 | ₩332,972 | ₩338,189 | ₩327,647 | ₩336,651 | +1.10% | 284.4만 |
|---|
| 2026.05.01 | ₩335,005 | ₩339,768 | ₩325,787 | ₩330,282 | -1.41% | 248만 |
|---|
| 2026.04.30 | ₩328,958 | ₩338,818 | ₩325,132 | ₩337,922 | +2.72% | 352.9만 |
|---|
| 2026.04.29 | ₩326,028 | ₩337,012 | ₩323,927 | ₩336,209 | +3.12% | 367.4만 |
|---|
| 2026.04.28 | ₩322,683 | ₩323,754 | ₩318,563 | ₩321,452 | -0.38% | 252.8만 |
|---|
| 2026.04.27 | ₩316,074 | ₩322,830 | ₩315,833 | ₩318,750 | +0.85% | 229.9만 |
|---|
| 2026.04.24 | ₩313,746 | ₩315,566 | ₩310,535 | ₩315,539 | +0.57% | 166.6만 |
|---|
| 2026.04.23 | ₩314,790 | ₩316,088 | ₩308,234 | ₩312,836 | -0.62% | 236.2만 |
|---|
| 2026.04.22 | ₩316,275 | ₩317,439 | ₩310,241 | ₩313,546 | -0.86% | 229.5만 |
|---|
| 2026.04.21 | ₩303,297 | ₩313,425 | ₩300,167 | ₩312,248 | +2.95% | 268.5만 |
|---|
| 2026.04.20 | ₩300,381 | ₩305,853 | ₩298,655 | ₩302,735 | +0.78% | 330.2만 |
|---|
| 2026.04.17 | ₩305,291 | ₩306,375 | ₩287,256 | ₩299,217 | -1.99% | 698.9만 |
|---|
| 2026.04.16 | ₩314,402 | ₩324,637 | ₩314,402 | ₩323,419 | +2.87% | 192.5만 |
|---|
| 2026.04.15 | ₩313,184 | ₩316,489 | ₩309,090 | ₩314,402 | +0.39% | 228.7만 |
|---|
| 2026.04.14 | ₩324,570 | ₩324,570 | ₩314,121 | ₩315,178 | -2.89% | 283만 |
|---|
| 2026.04.13 | ₩325,319 | ₩325,520 | ₩318,121 | ₩323,874 | -0.44% | 277.3만 |
|---|
| 2026.04.10 | ₩312,836 | ₩319,847 | ₩307,980 | ₩319,513 | +2.13% | 289.7만 |
|---|
| 2026.04.09 | ₩321,212 | ₩328,530 | ₩311,887 | ₩314,536 | -2.08% | 390.5만 |
|---|
| 2026.04.08 | ₩314,402 | ₩323,299 | ₩310,241 | ₩320,610 | +1.97% | 531.4만 |
|---|
| 2026.04.07 | ₩328,998 | ₩340,557 | ₩328,731 | ₩336,463 | +2.27% | 361.2만 |
|---|
| 2026.04.06 | ₩324,396 | ₩328,650 | ₩320,355 | ₩328,557 | +1.28% | 148.7만 |
|---|
| 2026.04.02 | ₩332,597 | ₩335,433 | ₩322,429 | ₩326,563 | -1.81% | 266.9만 |
|---|
| 2026.04.01 | ₩324,770 | ₩327,794 | ₩315,325 | ₩323,045 | -0.53% | 506.2만 |
|---|
| 2026.03.31 | ₩334,176 | ₩341,039 | ₩324,503 | ₩330,563 | -1.08% | 374.4만 |
|---|
| 2026.03.30 | ₩342,083 | ₩345,748 | ₩332,370 | ₩334,831 | -2.12% | 412.4만 |
|---|
| 2026.03.27 | ₩331,607 | ₩342,457 | ₩329,212 | ₩340,250 | +2.61% | 453만 |
|---|
| 2026.03.26 | ₩314,723 | ₩333,279 | ₩314,402 | ₩331,982 | +5.48% | 415.1만 |
|---|
| 2026.03.25 | ₩319,620 | ₩326,108 | ₩313,425 | ₩313,786 | -1.83% | 448.1만 |
|---|
| 2026.03.24 | ₩319,405 | ₩329,466 | ₩316,141 | ₩323,432 | +1.26% | 367.8만 |
|---|
| 2026.03.23 | ₩310,723 | ₩323,031 | ₩309,318 | ₩317,599 | +2.21% | 390.4만 |
|---|
| 2026.03.20 | ₩325,386 | ₩327,433 | ₩318,335 | ₩320,904 | -1.38% | 1980.3만 |
|---|
| 2026.03.19 | ₩323,473 | ₩331,433 | ₩321,854 | ₩323,861 | +0.12% | 420.6만 |
|---|
| 2026.03.18 | ₩320,168 | ₩324,516 | ₩316,730 | ₩319,031 | -0.36% | 352.8만 |
|---|
| 2026.03.17 | ₩313,733 | ₩318,268 | ₩310,856 | ₩315,686 | +0.62% | 250.1만 |
|---|
| 2026.03.16 | ₩311,178 | ₩314,362 | ₩307,712 | ₩311,151 | -0.01% | 264.9만 |
|---|
| 2026.03.13 | ₩310,736 | ₩315,338 | ₩308,114 | ₩308,502 | -0.72% | 408.8만 |
|---|
| 2026.03.12 | ₩310,910 | ₩321,452 | ₩308,836 | ₩315,485 | +1.47% | 499만 |
|---|
| 2026.03.11 | ₩292,501 | ₩309,358 | ₩292,501 | ₩309,117 | +5.68% | 375.8만 |
|---|
| 2026.03.10 | ₩288,995 | ₩295,551 | ₩286,079 | ₩290,347 | +0.47% | 395.3만 |
|---|
| 2026.03.09 | ₩302,856 | ₩302,856 | ₩286,453 | ₩288,915 | -4.60% | 647.6만 |
|---|
| 2026.03.06 | ₩303,659 | ₩308,368 | ₩296,100 | ₩300,528 | -1.03% | 433.7만 |
|---|
| 2026.03.05 | ₩307,043 | ₩311,713 | ₩298,775 | ₩305,077 | -0.64% | 613.8만 |
|---|
| 2026.03.04 | ₩290,654 | ₩302,307 | ₩289,571 | ₩301,826 | +3.84% | 422.1만 |
|---|
| 2026.03.03 | ₩292,982 | ₩296,942 | ₩281,972 | ₩291,270 | -0.58% | 539.4만 |
|---|
| 2026.03.02 | ₩287,631 | ₩289,223 | ₩277,597 | ₩287,524 | -0.04% | 548.9만 |
|---|
| 2026.02.27 | ₩272,874 | ₩274,306 | ₩266,372 | ₩273,784 | +0.33% | 299.4만 |
|---|
| 2026.02.26 | ₩264,900 | ₩275,590 | ₩263,402 | ₩272,647 | +2.92% | 234.3만 |
|---|
| 2026.02.25 | ₩268,205 | ₩268,486 | ₩261,382 | ₩267,094 | -0.41% | 226.1만 |
|---|
| 2026.02.24 | ₩264,111 | ₩266,907 | ₩260,325 | ₩266,680 | +0.97% | 189.7만 |
|---|
| 2026.02.23 | ₩268,419 | ₩273,275 | ₩261,823 | ₩264,084 | -1.61% | 201.6만 |
|---|
| 2026.02.20 | ₩265,623 | ₩269,971 | ₩264,900 | ₩268,593 | +1.12% | 197.9만 |
|---|
| 2026.02.19 | ₩268,111 | ₩269,222 | ₩263,027 | ₩266,559 | -0.58% | 218.8만 |
|---|
| 2026.02.18 | ₩266,974 | ₩268,165 | ₩263,549 | ₩266,854 | -0.05% | 205.2만 |
|---|
| 2026.02.17 | ₩269,382 | ₩273,262 | ₩261,917 | ₩264,017 | -1.99% | 220.4만 |
|---|
| 2026.02.13 | ₩263,495 | ₩269,596 | ₩262,211 | ₩267,803 | +1.63% | 217.1만 |
|---|
| 2026.02.12 | ₩273,035 | ₩276,633 | ₩261,837 | ₩263,442 | -3.51% | 318.9만 |
|---|
| 2026.02.11 | ₩271,817 | ₩273,369 | ₩268,258 | ₩272,820 | +0.37% | 291.8만 |
|---|
| 2026.02.10 | ₩267,910 | ₩268,914 | ₩264,566 | ₩266,907 | -0.37% | 203.4만 |
|---|
| 2026.02.09 | ₩271,483 | ₩273,115 | ₩267,442 | ₩269,422 | -0.76% | 194.9만 |
|---|
| 2026.02.06 | ₩262,064 | ₩271,777 | ₩260,218 | ₩271,162 | +3.47% | 287.1만 |
|---|
| 2026.02.05 | ₩257,716 | ₩260,726 | ₩254,344 | ₩259,736 | +0.78% | 237.6만 |
|---|
| 2026.02.04 | ₩258,585 | ₩265,382 | ₩258,532 | ₩264,111 | +2.14% | 446.7만 |
|---|
| 2026.02.03 | ₩244,310 | ₩258,264 | ₩242,103 | ₩257,234 | +5.29% | 552.3만 |
|---|
| 2026.02.02 | ₩238,236 | ₩242,825 | ₩236,136 | ₩241,113 | +1.21% | 278.1만 |
|---|
| 2026.01.30 | ₩245,046 | ₩245,046 | ₩238,022 | ₩242,732 | -0.94% | 329.6만 |
|---|
| 2026.01.29 | ₩256,565 | ₩260,218 | ₩243,494 | ₩244,150 | -4.84% | 655.6만 |
|---|
| 2026.01.28 | ₩247,414 | ₩249,876 | ₩244,230 | ₩246,197 | -0.49% | 275.7만 |
|---|
| 2026.01.27 | ₩247,147 | ₩248,578 | ₩242,344 | ₩244,712 | -0.99% | 236만 |
|---|
| 2026.01.26 | ₩252,418 | ₩254,023 | ₩242,865 | ₩245,207 | -2.86% | 337.1만 |
|---|
| 2026.01.23 | ₩253,515 | ₩260,017 | ₩250,010 | ₩250,304 | -1.27% | 284.7만 |
|---|
| 2026.01.22 | ₩250,960 | ₩253,274 | ₩248,003 | ₩250,036 | -0.37% | 295.2만 |
|---|
| 2026.01.21 | ₩251,495 | ₩258,652 | ₩250,625 | ₩251,776 | +0.11% | 313만 |
|---|
| 2026.01.20 | ₩246,906 | ₩250,170 | ₩244,966 | ₩247,147 | +0.10% | 269만 |
|---|
| 2026.01.16 | ₩247,508 | ₩249,247 | ₩244,631 | ₩245,447 | -0.83% | 237.4만 |
|---|
| 2026.01.15 | ₩246,839 | ₩249,595 | ₩245,180 | ₩246,946 | +0.04% | 217.2만 |
|---|
| 2026.01.14 | ₩245,180 | ₩254,130 | ₩243,079 | ₩249,528 | +1.77% | 396.3만 |
|---|
| 2026.01.13 | ₩243,922 | ₩247,508 | ₩240,658 | ₩243,146 | -0.32% | 310만 |
|---|
| 2026.01.12 | ₩247,989 | ₩248,297 | ₩238,598 | ₩240,310 | -3.10% | 336.9만 |
|---|
| 2026.01.09 | ₩256,191 | ₩256,672 | ₩244,310 | ₩247,882 | -3.24% | 547.3만 |
|---|
| 2026.01.08 | ₩246,317 | ₩256,873 | ₩242,170 | ₩255,963 | +3.92% | 596.2만 |
|---|
| 2026.01.07 | ₩246,652 | ₩251,053 | ₩244,926 | ₩245,983 | -0.27% | 756.6만 |
|---|
| 2026.01.06 | ₩244,431 | ₩246,264 | ₩237,139 | ₩238,504 | -2.42% | 533.3만 |
|---|
| 2026.01.05 | ₩240,404 | ₩247,481 | ₩237,487 | ₩241,581 | +0.49% | 905.7만 |
|---|
| 2026.01.02 | ₩218,409 | ₩221,647 | ₩216,844 | ₩221,165 | +1.26% | 193.9만 |
|---|
| 2025.12.31 | ₩220,563 | ₩220,777 | ₩215,359 | ₩217,793 | -1.26% | 232.1만 |
|---|
| 2025.12.30 | ₩222,958 | ₩223,065 | ₩218,944 | ₩220,563 | -1.07% | 256.9만 |
|---|
| 2025.12.29 | ₩220,750 | ₩222,998 | ₩217,927 | ₩221,633 | +0.40% | 281.2만 |
|---|
| 2025.12.26 | ₩219,439 | ₩220,496 | ₩217,031 | ₩219,426 | -0.01% | 251.8만 |
|---|
| 2025.12.24 | ₩219,586 | ₩220,162 | ₩217,740 | ₩220,041 | +0.21% | 88.2만 |
|---|
| 2025.12.23 | ₩219,626 | ₩221,004 | ₩218,048 | ₩220,442 | +0.37% | 197.1만 |
|---|
| 2025.12.22 | ₩220,068 | ₩221,406 | ₩217,807 | ₩218,810 | -0.57% | 279.6만 |
|---|
| 2025.12.19 | ₩216,536 | ₩220,001 | ₩216,121 | ₩217,686 | +0.53% | 653만 |
|---|
| 2025.12.18 | ₩219,212 | ₩219,212 | ₩215,024 | ₩216,656 | -1.17% | 254.9만 |
|---|
| 2025.12.17 | ₩218,596 | ₩218,596 | ₩213,927 | ₩217,954 | -0.29% | 292.4만 |
|---|
| 2025.12.16 | ₩222,463 | ₩222,690 | ₩216,121 | ₩217,834 | -2.08% | 404.1만 |
|---|
| 2025.12.15 | ₩225,165 | ₩225,192 | ₩222,128 | ₩224,630 | -0.24% | 333.3만 |
|---|
| 2025.12.12 | ₩227,908 | ₩228,911 | ₩223,132 | ₩225,165 | -1.20% | 323.5만 |
|---|
| 2025.12.11 | ₩230,490 | ₩232,751 | ₩227,199 | ₩229,995 | -0.21% | 291.1만 |
|---|
| 2025.12.10 | ₩232,764 | ₩238,129 | ₩229,714 | ₩235,467 | +1.16% | 289.6만 |
|---|
| 2025.12.09 | ₩231,707 | ₩236,056 | ₩230,610 | ₩234,557 | +1.23% | 202.6만 |
|---|
| 2025.12.08 | ₩232,202 | ₩234,905 | ₩228,416 | ₩232,202 | 0.00% | 204만 |
|---|
| 2025.12.05 | ₩234,062 | ₩238,276 | ₩232,791 | ₩232,978 | -0.46% | 220.3만 |
|---|
| 2025.12.04 | ₩237,313 | ₩237,929 | ₩229,647 | ₩234,062 | -1.37% | 325.9만 |
|---|
| 2025.12.03 | ₩239,507 | ₩242,370 | ₩235,734 | ₩236,872 | -1.10% | 313.9만 |
|---|
| 2025.12.02 | ₩240,069 | ₩240,578 | ₩232,323 | ₩238,852 | -0.51% | 323.9만 |
|---|
| 2025.12.01 | ₩237,233 | ₩243,561 | ₩236,939 | ₩241,541 | +1.82% | 257.3만 |
|---|
| 2025.11.28 | ₩234,142 | ₩237,875 | ₩233,460 | ₩236,484 | +1.00% | 93.6만 |
|---|
| 2025.11.26 | ₩232,791 | ₩236,069 | ₩232,791 | ₩233,420 | +0.27% | 176만 |
|---|
| 2025.11.25 | ₩233,085 | ₩234,637 | ₩227,988 | ₩232,925 | -0.07% | 264.6만 |
|---|
| 2025.11.24 | ₩231,386 | ₩234,156 | ₩225,433 | ₩233,286 | +0.82% | 381.7만 |
|---|
| 2025.11.21 | ₩228,002 | ₩235,173 | ₩225,540 | ₩232,055 | +1.78% | 373.5만 |
|---|
| 2025.11.20 | ₩240,966 | ₩244,752 | ₩228,282 | ₩228,537 | -5.16% | 398.1만 |
|---|
| 2025.11.19 | ₩239,949 | ₩242,370 | ₩235,039 | ₩241,260 | +0.55% | 376.8만 |
|---|
| 2025.11.18 | ₩237,755 | ₩248,337 | ₩236,537 | ₩248,083 | +4.34% | 338.8만 |
|---|
| 2025.11.17 | ₩243,133 | ₩244,457 | ₩238,263 | ₩238,678 | -1.83% | 301.5만 |
|---|
| 2025.11.14 | ₩236,136 | ₩246,076 | ₩235,868 | ₩243,173 | +2.98% | 322.2만 |
|---|
| 2025.11.13 | ₩238,290 | ₩240,203 | ₩234,236 | ₩235,173 | -1.31% | 230.8만 |
|---|
| 2025.11.12 | ₩240,818 | ₩242,825 | ₩237,046 | ₩237,527 | -1.37% | 180.1만 |
|---|
| 2025.11.11 | ₩240,952 | ₩244,819 | ₩240,752 | ₩241,969 | +0.42% | 186.9만 |
|---|
| 2025.11.10 | ₩234,838 | ₩241,019 | ₩231,413 | ₩239,721 | +2.08% | 214.6만 |
|---|
| 2025.11.07 | ₩236,484 | ₩239,481 | ₩233,139 | ₩234,958 | -0.64% | 239.3만 |
|---|
| 2025.11.06 | ₩230,155 | ₩239,614 | ₩230,155 | ₩235,480 | +2.31% | 311.2만 |
|---|
| 2025.11.05 | ₩227,052 | ₩231,039 | ₩225,593 | ₩227,627 | +0.25% | 176.2만 |
|---|
| 2025.11.04 | ₩226,102 | ₩227,266 | ₩220,817 | ₩226,249 | +0.07% | 218.8만 |
|---|
| 2025.11.03 | ₩228,122 | ₩230,062 | ₩224,496 | ₩229,580 | +0.64% | 165.8만 |
|---|
| 2025.10.31 | ₩227,239 | ₩228,791 | ₩223,453 | ₩226,851 | -0.17% | 167만 |
|---|
| 2025.10.30 | ₩227,761 | ₩232,524 | ₩226,128 | ₩227,573 | -0.08% | 185만 |
|---|
| 2025.10.29 | ₩225,874 | ₩230,182 | ₩223,667 | ₩228,323 | +1.08% | 157만 |
|---|
| 2025.10.28 | ₩231,413 | ₩231,667 | ₩226,503 | ₩226,557 | -2.10% | 170.8만 |
|---|
| 2025.10.27 | ₩229,420 | ₩233,353 | ₩227,145 | ₩233,259 | +1.67% | 261.4만 |
|---|
| 2025.10.24 | ₩233,085 | ₩235,761 | ₩228,510 | ₩228,844 | -1.82% | 235.3만 |
|---|
| 2025.10.23 | ₩219,078 | ₩232,978 | ₩219,078 | ₩231,627 | +5.73% | 468만 |
|---|
| 2025.10.22 | ₩212,388 | ₩217,486 | ₩209,057 | ₩216,563 | +1.97% | 318.1만 |
|---|
| 2025.10.21 | ₩213,539 | ₩215,225 | ₩210,449 | ₩210,970 | -1.20% | 160.5만 |
|---|
| 2025.10.20 | ₩211,612 | ₩215,747 | ₩211,104 | ₩214,288 | +1.26% | 135.4만 |
|---|
| 2025.10.17 | ₩210,850 | ₩214,409 | ₩208,937 | ₩211,077 | +0.11% | 214.9만 |
|---|
| 2025.10.16 | ₩216,509 | ₩216,683 | ₩207,759 | ₩209,231 | -3.36% | 266.1만 |
|---|
| 2025.10.15 | ₩218,998 | ₩219,586 | ₩212,897 | ₩215,372 | -1.66% | 175.7만 |
|---|
| 2025.10.14 | ₩212,870 | ₩218,957 | ₩212,870 | ₩216,991 | +1.94% | 195.3만 |
|---|
| 2025.10.13 | ₩213,860 | ₩217,472 | ₩213,860 | ₩215,947 | +0.98% | 138.2만 |
|---|
| 2025.10.10 | ₩215,051 | ₩216,469 | ₩210,903 | ₩211,412 | -1.69% | 236.3만 |
|---|