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 | ₩589,600 | ₩602,008 | ₩571,531 | ₩580,566 | -1.53% | 334.9만 |
| 2026.10.08 | ₩575,439 | ₩597,605 | ₩572,106 | ₩594,017 | +3.23% | 257.3만 |
| 2026.10.07 | ₩566,498 | ₩574,195 | ₩563,821 | ₩567,649 | +0.20% | 183.1만 |
| 2026.10.06 | ₩557,142 | ₩566,164 | ₩553,368 | ₩561,118 | +0.71% | 190.8만 |
| 2026.10.05 | ₩542,071 | ₩564,812 | ₩541,027 | ₩561,265 | +3.54% | 255.5만 |
| 2026.10.02 | ₩540,465 | ₩549,326 | ₩521,485 | ₩543,824 | +0.62% | 258.7만 |
| 2026.10.01 | ₩518,326 | ₩546,716 | ₩514,753 | ₩546,716 | +5.48% | 266.7만 |
| 2026.09.30 | ₩526,277 | ₩533,893 | ₩516,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩518,808 |
| -1.42% |
| 253.7만 |
| 2026.09.29 | ₩510,724 | ₩521,204 | ₩508,047 | ₩518,955 | +1.61% | 265.1만 |
|---|
| 2026.09.28 | ₩520,816 | ₩529,837 | ₩515,315 | ₩521,432 | +0.12% | 356만 |
|---|
| 2026.09.25 | ₩505,945 | ₩520,562 | ₩496,027 | ₩518,233 | +2.43% | 381.4만 |
|---|
| 2026.09.24 | ₩507,364 | ₩526,023 | ₩499,481 | ₩512,450 | +1.00% | 372.4만 |
|---|
| 2026.09.23 | ₩509,198 | ₩519,344 | ₩488,492 | ₩503,054 | -1.21% | 708.1만 |
|---|
| 2026.09.22 | ₩515,181 | ₩530,306 | ₩501,970 | ₩504,794 | -2.02% | 745.6만 |
|---|
| 2026.09.21 | ₩548,228 | ₩560,877 | ₩523,346 | ₩526,384 | -3.98% | 389.9만 |
|---|
| 2026.09.18 | ₩551,454 | ₩557,691 | ₩547,639 | ₩553,167 | +0.31% | 928.7만 |
|---|
| 2026.09.17 | ₩533,317 | ₩553,381 | ₩527,441 | ₩552,163 | +3.53% | 326.4만 |
|---|
| 2026.09.16 | ₩524,256 | ₩545,123 | ₩519,330 | ₩539,782 | +2.96% | 352.3만 |
|---|
| 2026.09.15 | ₩513,320 | ₩533,398 | ₩510,269 | ₩531,430 | +3.53% | 361.6만 |
|---|
| 2026.09.14 | ₩529,048 | ₩535,071 | ₩502,064 | ₩512,571 | -3.11% | 483.2만 |
|---|
| 2026.09.11 | ₩519,330 | ₩534,402 | ₩515,850 | ₩522,569 | +0.62% | 305.6만 |
|---|
| 2026.09.10 | ₩526,745 | ₩526,745 | ₩511,500 | ₩515,890 | -2.06% | 315.8만 |
|---|
| 2026.09.09 | ₩517,149 | ₩520,910 | ₩508,074 | ₩520,602 | +0.67% | 320.7만 |
|---|
| 2026.09.08 | ₩507,525 | ₩514,324 | ₩504,607 | ₩512,437 | +0.97% | 273.8만 |
|---|
| 2026.09.04 | ₩493,230 | ₩498,370 | ₩482,268 | ₩496,201 | +0.60% | 284.9만 |
|---|
| 2026.09.03 | ₩488,545 | ₩502,077 | ₩485,266 | ₩496,161 | +1.56% | 252.6만 |
|---|
| 2026.09.02 | ₩481,746 | ₩495,385 | ₩481,210 | ₩490,004 | +1.71% | 284.9만 |
|---|
| 2026.09.01 | ₩487,100 | ₩488,411 | ₩476,807 | ₩484,516 | -0.53% | 273.4만 |
|---|
| 2026.08.31 | ₩481,799 | ₩485,587 | ₩470,047 | ₩480,407 | -0.29% | 353.7만 |
|---|
| 2026.08.28 | ₩465,831 | ₩472,296 | ₩461,936 | ₩471,627 | +1.24% | 184.9만 |
|---|
| 2026.08.27 | ₩467,130 | ₩469,967 | ₩456,756 | ₩463,904 | -0.69% | 195.7만 |
|---|
| 2026.08.26 | ₩449,448 | ₩468,321 | ₩448,391 | ₩465,831 | +3.65% | 215.7만 |
|---|
| 2026.08.25 | ₩457,345 | ₩464,198 | ₩455,190 | ₩455,632 | -0.37% | 173.6만 |
|---|
| 2026.08.24 | ₩463,449 | ₩472,483 | ₩460,129 | ₩463,114 | -0.07% | 202.9만 |
|---|
| 2026.08.21 | ₩459,754 | ₩469,445 | ₩458,429 | ₩466,942 | +1.56% | 190.8만 |
|---|
| 2026.08.20 | ₩466,460 | ₩472,082 | ₩456,341 | ₩457,104 | -2.01% | 226.4만 |
|---|
| 2026.08.19 | ₩468,468 | ₩469,445 | ₩459,674 | ₩463,462 | -1.07% | 230.1만 |
|---|
| 2026.08.18 | ₩468,508 | ₩469,806 | ₩461,093 | ₩468,535 | +0.01% | 176.8만 |
|---|
| 2026.08.17 | ₩460,437 | ₩469,311 | ₩455,471 | ₩464,707 | +0.93% | 216.1만 |
|---|
| 2026.08.14 | ₩458,992 | ₩463,235 | ₩454,053 | ₩457,318 | -0.36% | 191.9만 |
|---|
| 2026.08.13 | ₩438,928 | ₩460,076 | ₩436,505 | ₩458,992 | +4.57% | 218.6만 |
|---|
| 2026.08.12 | ₩429,973 | ₩442,983 | ₩429,344 | ₩441,979 | +2.79% | 270.1만 |
|---|
| 2026.08.11 | ₩421,956 | ₩434,163 | ₩420,216 | ₩433,560 | +2.75% | 218.8만 |
|---|
| 2026.08.10 | ₩407,366 | ₩422,799 | ₩403,351 | ₩421,554 | +3.48% | 351.3만 |
|---|
| 2026.08.07 | ₩399,536 | ₩404,087 | ₩390,113 | ₩399,282 | -0.06% | 362.8만 |
|---|
| 2026.08.06 | ₩410,913 | ₩412,841 | ₩397,462 | ₩405,546 | -1.31% | 267.6만 |
|---|
| 2026.08.05 | ₩421,621 | ₩421,621 | ₩403,284 | ₩404,743 | -4.00% | 318.6만 |
|---|
| 2026.08.04 | ₩408,236 | ₩416,763 | ₩401,557 | ₩413,229 | +1.22% | 363.4만 |
|---|
| 2026.08.03 | ₩417,525 | ₩420,751 | ₩405,586 | ₩411,636 | -1.41% | 330.2만 |
|---|
| 2026.07.31 | ₩418,047 | ₩421,621 | ₩409,910 | ₩418,810 | +0.18% | 243.4만 |
|---|
| 2026.07.30 | ₩396,739 | ₩419,948 | ₩393,794 | ₩417,218 | +5.16% | 225.5만 |
|---|
| 2026.07.29 | ₩410,017 | ₩414,902 | ₩403,311 | ₩403,311 | -1.64% | 232만 |
|---|
| 2026.07.28 | ₩408,103 | ₩410,913 | ₩398,626 | ₩400,045 | -1.97% | 251.2만 |
|---|
| 2026.07.27 | ₩395,855 | ₩409,749 | ₩395,815 | ₩408,143 | +3.10% | 237.3만 |
|---|
| 2026.07.24 | ₩407,393 | ₩413,604 | ₩402,949 | ₩404,890 | -0.61% | 232만 |
|---|
| 2026.07.23 | ₩427,163 | ₩427,310 | ₩406,965 | ₩408,584 | -4.35% | 238.9만 |
|---|
| 2026.07.22 | ₩427,310 | ₩428,635 | ₩412,600 | ₩416,160 | -2.61% | 255.2만 |
|---|
| 2026.07.21 | ₩422,906 | ₩425,931 | ₩414,942 | ₩421,353 | -0.37% | 314.7만 |
|---|
| 2026.07.20 | ₩413,577 | ₩423,723 | ₩410,258 | ₩419,359 | +1.40% | 249.4만 |
|---|
| 2026.07.17 | ₩409,950 | ₩414,795 | ₩404,917 | ₩414,460 | +1.10% | 264.1만 |
|---|
| 2026.07.16 | ₩395,615 | ₩406,416 | ₩393,513 | ₩401,892 | +1.59% | 314만 |
|---|
| 2026.07.15 | ₩400,206 | ₩401,089 | ₩384,599 | ₩391,720 | -2.12% | 464.1만 |
|---|
| 2026.07.14 | ₩400,728 | ₩403,458 | ₩393,085 | ₩403,458 | +0.68% | 357.7만 |
|---|
| 2026.07.13 | ₩382,564 | ₩398,412 | ₩382,564 | ₩395,909 | +3.49% | 287.1만 |
|---|
| 2026.07.10 | ₩378,763 | ₩384,211 | ₩367,828 | ₩375,698 | -0.81% | 193.2만 |
|---|
| 2026.07.09 | ₩377,304 | ₩380,503 | ₩371,134 | ₩376,448 | -0.23% | 250.4만 |
|---|
| 2026.07.08 | ₩364,080 | ₩379,165 | ₩362,782 | ₩378,629 | +4.00% | 387.6만 |
|---|
| 2026.07.07 | ₩358,820 | ₩360,774 | ₩349,477 | ₩356,330 | -0.69% | 224.9만 |
|---|
| 2026.07.06 | ₩358,217 | ₩366,677 | ₩355,407 | ₩361,818 | +1.01% | 175.2만 |
|---|
| 2026.07.02 | ₩361,256 | ₩367,975 | ₩357,856 | ₩358,391 | -0.79% | 211.4만 |
|---|
| 2026.07.01 | ₩352,074 | ₩361,256 | ₩349,009 | ₩360,640 | +2.43% | 239.1만 |
|---|
| 2026.06.30 | ₩357,374 | ₩360,975 | ₩347,228 | ₩348,594 | -2.46% | 297만 |
|---|
| 2026.06.29 | ₩351,244 | ₩364,294 | ₩349,383 | ₩356,464 | +1.49% | 305.8만 |
|---|
| 2026.06.26 | ₩339,251 | ₩348,902 | ₩337,297 | ₩347,162 | +2.33% | 840.3만 |
|---|
| 2026.06.25 | ₩322,172 | ₩342,303 | ₩321,262 | ₩341,393 | +5.97% | 339.9만 |
|---|
| 2026.06.24 | ₩319,776 | ₩326,870 | ₩316,015 | ₩324,488 | +1.47% | 347.2만 |
|---|
| 2026.06.23 | ₩325,036 | ₩328,958 | ₩322,801 | ₩326,161 | +0.35% | 326.8만 |
|---|
| 2026.06.22 | ₩319,201 | ₩326,321 | ₩313,137 | ₩326,295 | +2.22% | 281만 |
|---|
| 2026.06.18 | ₩317,113 | ₩318,598 | ₩311,491 | ₩316,283 | -0.26% | 614.1만 |
|---|
| 2026.06.17 | ₩326,348 | ₩327,285 | ₩317,073 | ₩320,927 | -1.66% | 275.4만 |
|---|
| 2026.06.16 | ₩326,509 | ₩329,226 | ₩321,168 | ₩326,763 | +0.08% | 297.6만 |
|---|
| 2026.06.15 | ₩327,526 | ₩333,549 | ₩322,774 | ₩330,819 | +1.01% | 434.8만 |
|---|
| 2026.06.12 | ₩337,002 | ₩351,123 | ₩335,958 | ₩346,225 | +2.74% | 220.3만 |
|---|
| 2026.06.11 | ₩353,412 | ₩353,573 | ₩339,211 | ₩342,115 | -3.20% | 336.5만 |
|---|
| 2026.06.10 | ₩345,328 | ₩352,716 | ₩339,907 | ₩345,314 | -0.00% | 252.3만 |
|---|
| 2026.06.09 | ₩344,659 | ₩345,582 | ₩329,895 | ₩339,679 | -1.44% | 272.4만 |
|---|
| 2026.06.08 | ₩348,005 | ₩353,372 | ₩341,165 | ₩345,850 | -0.62% | 304.3만 |
|---|
| 2026.06.05 | ₩345,917 | ₩351,819 | ₩339,144 | ₩342,410 | -1.01% | 242.8만 |
|---|
| 2026.06.04 | ₩342,463 | ₩351,605 | ₩340,790 | ₩346,466 | +1.17% | 228.8만 |
|---|
| 2026.06.03 | ₩349,076 | ₩355,514 | ₩343,748 | ₩349,946 | +0.25% | 269.2만 |
|---|
| 2026.06.02 | ₩340,215 | ₩348,527 | ₩335,236 | ₩345,676 | +1.61% | 235.8만 |
|---|
| 2026.06.01 | ₩332,612 | ₩342,611 | ₩332,077 | ₩337,993 | +1.62% | 238.4만 |
|---|
| 2026.05.29 | ₩327,941 | ₩329,708 | ₩324,180 | ₩327,687 | -0.08% | 399.6만 |
|---|
| 2026.05.28 | ₩326,415 | ₩329,788 | ₩322,694 | ₩327,727 | +0.40% | 256.5만 |
|---|
| 2026.05.27 | ₩315,841 | ₩326,014 | ₩312,174 | ₩321,690 | +1.85% | 233.4만 |
|---|
| 2026.05.26 | ₩325,599 | ₩332,572 | ₩322,868 | ₩323,176 | -0.74% | 275.8만 |
|---|
| 2026.05.22 | ₩323,644 | ₩331,167 | ₩323,163 | ₩330,551 | +2.13% | 253.3만 |
|---|
| 2026.05.21 | ₩341,848 | ₩342,156 | ₩322,319 | ₩322,694 | -5.60% | 361.1만 |
|---|
| 2026.05.20 | ₩349,946 | ₩353,024 | ₩337,002 | ₩339,666 | -2.94% | 296만 |
|---|
| 2026.05.19 | ₩347,362 | ₩351,873 | ₩340,777 | ₩351,512 | +1.19% | 384.2만 |
|---|
| 2026.05.18 | ₩334,553 | ₩348,420 | ₩329,922 | ₩346,024 | +3.43% | 325.6만 |
|---|
| 2026.05.15 | ₩330,845 | ₩335,958 | ₩329,105 | ₩335,610 | +1.44% | 312.6만 |
|---|
| 2026.05.14 | ₩326,121 | ₩327,887 | ₩322,092 | ₩327,620 | +0.46% | 219.3만 |
|---|
| 2026.05.13 | ₩332,077 | ₩334,031 | ₩321,677 | ₩326,723 | -1.61% | 224.1만 |
|---|
| 2026.05.12 | ₩334,754 | ₩334,995 | ₩329,949 | ₩330,765 | -1.19% | 338.7만 |
|---|
| 2026.05.11 | ₩327,499 | ₩332,800 | ₩324,943 | ₩332,117 | +1.41% | 304.6만 |
|---|
| 2026.05.08 | ₩314,824 | ₩324,233 | ₩311,571 | ₩322,654 | +2.49% | 340.9만 |
|---|
| 2026.05.07 | ₩310,527 | ₩316,377 | ₩304,170 | ₩316,350 | +1.88% | 382.6만 |
|---|
| 2026.05.06 | ₩324,889 | ₩326,375 | ₩314,114 | ₩316,805 | -2.49% | 444.4만 |
|---|
| 2026.05.05 | ₩336,708 | ₩341,995 | ₩334,152 | ₩339,238 | +0.75% | 283만 |
|---|
| 2026.05.04 | ₩333,121 | ₩338,341 | ₩327,794 | ₩336,802 | +1.10% | 284.4만 |
|---|
| 2026.05.01 | ₩335,155 | ₩339,920 | ₩325,933 | ₩330,431 | -1.41% | 248만 |
|---|
| 2026.04.30 | ₩329,105 | ₩338,970 | ₩325,277 | ₩338,073 | +2.72% | 352.9만 |
|---|
| 2026.04.29 | ₩326,174 | ₩337,163 | ₩324,073 | ₩336,360 | +3.12% | 367.4만 |
|---|
| 2026.04.28 | ₩322,828 | ₩323,899 | ₩318,705 | ₩321,597 | -0.38% | 252.8만 |
|---|
| 2026.04.27 | ₩316,216 | ₩322,975 | ₩315,975 | ₩318,893 | +0.85% | 229.9만 |
|---|
| 2026.04.24 | ₩313,887 | ₩315,707 | ₩310,675 | ₩315,681 | +0.57% | 166.6만 |
|---|
| 2026.04.23 | ₩314,931 | ₩316,229 | ₩308,372 | ₩312,977 | -0.62% | 236.2만 |
|---|
| 2026.04.22 | ₩316,417 | ₩317,581 | ₩310,380 | ₩313,686 | -0.86% | 229.5만 |
|---|
| 2026.04.21 | ₩303,433 | ₩313,566 | ₩300,301 | ₩312,388 | +2.95% | 268.5만 |
|---|
| 2026.04.20 | ₩300,516 | ₩305,990 | ₩298,789 | ₩302,871 | +0.78% | 330.2만 |
|---|
| 2026.04.17 | ₩305,428 | ₩306,512 | ₩287,385 | ₩299,351 | -1.99% | 698.9만 |
|---|
| 2026.04.16 | ₩314,543 | ₩324,782 | ₩314,543 | ₩323,564 | +2.87% | 192.5만 |
|---|
| 2026.04.15 | ₩313,325 | ₩316,631 | ₩309,229 | ₩314,543 | +0.39% | 228.7만 |
|---|
| 2026.04.14 | ₩324,715 | ₩324,715 | ₩314,262 | ₩315,319 | -2.89% | 283만 |
|---|
| 2026.04.13 | ₩325,465 | ₩325,666 | ₩318,264 | ₩324,019 | -0.44% | 277.3만 |
|---|
| 2026.04.10 | ₩312,977 | ₩319,990 | ₩308,118 | ₩319,656 | +2.13% | 289.7만 |
|---|
| 2026.04.09 | ₩321,356 | ₩328,677 | ₩312,026 | ₩314,677 | -2.08% | 390.5만 |
|---|
| 2026.04.08 | ₩314,543 | ₩323,444 | ₩310,380 | ₩320,753 | +1.97% | 531.4만 |
|---|
| 2026.04.07 | ₩329,146 | ₩340,710 | ₩328,878 | ₩336,614 | +2.27% | 361.2만 |
|---|
| 2026.04.06 | ₩324,541 | ₩328,798 | ₩320,499 | ₩328,704 | +1.28% | 148.7만 |
|---|
| 2026.04.02 | ₩332,746 | ₩335,584 | ₩322,574 | ₩326,710 | -1.81% | 266.9만 |
|---|
| 2026.04.01 | ₩324,916 | ₩327,941 | ₩315,466 | ₩323,189 | -0.53% | 506.2만 |
|---|
| 2026.03.31 | ₩334,326 | ₩341,192 | ₩324,648 | ₩330,712 | -1.08% | 374.4만 |
|---|
| 2026.03.30 | ₩342,236 | ₩345,903 | ₩332,519 | ₩334,981 | -2.12% | 412.4만 |
|---|
| 2026.03.27 | ₩331,756 | ₩342,611 | ₩329,360 | ₩340,402 | +2.61% | 453만 |
|---|
| 2026.03.26 | ₩314,864 | ₩333,429 | ₩314,543 | ₩332,130 | +5.48% | 415.1만 |
|---|
| 2026.03.25 | ₩319,763 | ₩326,255 | ₩313,566 | ₩313,927 | -1.83% | 448.1만 |
|---|
| 2026.03.24 | ₩319,549 | ₩329,614 | ₩316,283 | ₩323,578 | +1.26% | 367.8만 |
|---|
| 2026.03.23 | ₩310,862 | ₩323,176 | ₩309,457 | ₩317,742 | +2.21% | 390.4만 |
|---|
| 2026.03.20 | ₩325,532 | ₩327,580 | ₩318,478 | ₩321,048 | -1.38% | 1980.3만 |
|---|
| 2026.03.19 | ₩323,618 | ₩331,582 | ₩321,998 | ₩324,006 | +0.12% | 420.6만 |
|---|
| 2026.03.18 | ₩320,312 | ₩324,662 | ₩316,872 | ₩319,174 | -0.36% | 352.8만 |
|---|
| 2026.03.17 | ₩313,874 | ₩318,411 | ₩310,996 | ₩315,828 | +0.62% | 250.1만 |
|---|
| 2026.03.16 | ₩311,317 | ₩314,503 | ₩307,850 | ₩311,290 | -0.01% | 264.9만 |
|---|
| 2026.03.13 | ₩310,875 | ₩315,480 | ₩308,252 | ₩308,640 | -0.72% | 408.8만 |
|---|
| 2026.03.12 | ₩311,049 | ₩321,597 | ₩308,975 | ₩315,627 | +1.47% | 499만 |
|---|
| 2026.03.11 | ₩292,632 | ₩309,497 | ₩292,632 | ₩309,256 | +5.68% | 375.8만 |
|---|
| 2026.03.10 | ₩289,125 | ₩295,684 | ₩286,207 | ₩290,477 | +0.47% | 395.3만 |
|---|
| 2026.03.09 | ₩302,992 | ₩302,992 | ₩286,582 | ₩289,045 | -4.60% | 647.6만 |
|---|
| 2026.03.06 | ₩303,795 | ₩308,506 | ₩296,232 | ₩300,663 | -1.03% | 433.7만 |
|---|
| 2026.03.05 | ₩307,181 | ₩311,852 | ₩298,909 | ₩305,214 | -0.64% | 613.8만 |
|---|
| 2026.03.04 | ₩290,785 | ₩302,443 | ₩289,701 | ₩301,961 | +3.84% | 422.1만 |
|---|
| 2026.03.03 | ₩293,114 | ₩297,076 | ₩282,098 | ₩291,400 | -0.58% | 539.4만 |
|---|
| 2026.03.02 | ₩287,760 | ₩289,353 | ₩277,721 | ₩287,653 | -0.04% | 548.9만 |
|---|
| 2026.02.27 | ₩272,996 | ₩274,429 | ₩266,491 | ₩273,907 | +0.33% | 299.4만 |
|---|
| 2026.02.26 | ₩265,019 | ₩275,714 | ₩263,520 | ₩272,769 | +2.92% | 234.3만 |
|---|
| 2026.02.25 | ₩268,325 | ₩268,606 | ₩261,499 | ₩267,214 | -0.41% | 226.1만 |
|---|
| 2026.02.24 | ₩264,229 | ₩267,027 | ₩260,441 | ₩266,799 | +0.97% | 189.7만 |
|---|
| 2026.02.23 | ₩268,539 | ₩273,398 | ₩261,941 | ₩264,203 | -1.61% | 201.6만 |
|---|
| 2026.02.20 | ₩265,742 | ₩270,092 | ₩265,019 | ₩268,713 | +1.12% | 197.9만 |
|---|
| 2026.02.19 | ₩268,231 | ₩269,342 | ₩263,145 | ₩266,679 | -0.58% | 218.8만 |
|---|
| 2026.02.18 | ₩267,094 | ₩268,285 | ₩263,667 | ₩266,973 | -0.05% | 205.2만 |
|---|
| 2026.02.17 | ₩269,503 | ₩273,385 | ₩262,034 | ₩264,136 | -1.99% | 220.4만 |
|---|
| 2026.02.13 | ₩263,614 | ₩269,717 | ₩262,329 | ₩267,924 | +1.63% | 217.1만 |
|---|
| 2026.02.12 | ₩273,157 | ₩276,758 | ₩261,954 | ₩263,560 | -3.51% | 318.9만 |
|---|
| 2026.02.11 | ₩271,939 | ₩273,492 | ₩268,379 | ₩272,943 | +0.37% | 291.8만 |
|---|
| 2026.02.10 | ₩268,031 | ₩269,034 | ₩264,684 | ₩267,027 | -0.37% | 203.4만 |
|---|
| 2026.02.09 | ₩271,604 | ₩273,237 | ₩267,562 | ₩269,543 | -0.76% | 194.9만 |
|---|
| 2026.02.06 | ₩262,181 | ₩271,899 | ₩260,334 | ₩271,283 | +3.47% | 287.1만 |
|---|
| 2026.02.05 | ₩257,831 | ₩260,843 | ₩254,458 | ₩259,853 | +0.78% | 237.6만 |
|---|
| 2026.02.04 | ₩258,701 | ₩265,501 | ₩258,648 | ₩264,229 | +2.14% | 446.7만 |
|---|
| 2026.02.03 | ₩244,420 | ₩258,380 | ₩242,211 | ₩257,350 | +5.29% | 552.3만 |
|---|
| 2026.02.02 | ₩238,343 | ₩242,934 | ₩236,242 | ₩241,221 | +1.21% | 278.1만 |
|---|
| 2026.01.30 | ₩245,156 | ₩245,156 | ₩238,129 | ₩242,840 | -0.94% | 329.6만 |
|---|
| 2026.01.29 | ₩256,680 | ₩260,334 | ₩243,603 | ₩244,259 | -4.84% | 655.6만 |
|---|
| 2026.01.28 | ₩247,525 | ₩249,988 | ₩244,340 | ₩246,307 | -0.49% | 275.7만 |
|---|
| 2026.01.27 | ₩247,257 | ₩248,690 | ₩242,452 | ₩244,821 | -0.99% | 236만 |
|---|
| 2026.01.26 | ₩252,531 | ₩254,137 | ₩242,974 | ₩245,317 | -2.86% | 337.1만 |
|---|
| 2026.01.23 | ₩253,629 | ₩260,134 | ₩250,122 | ₩250,416 | -1.27% | 284.7만 |
|---|
| 2026.01.22 | ₩251,072 | ₩253,388 | ₩248,114 | ₩250,149 | -0.37% | 295.2만 |
|---|
| 2026.01.21 | ₩251,607 | ₩258,768 | ₩250,737 | ₩251,889 | +0.11% | 313만 |
|---|
| 2026.01.20 | ₩247,016 | ₩250,282 | ₩245,076 | ₩247,257 | +0.10% | 269만 |
|---|
| 2026.01.16 | ₩247,619 | ₩249,359 | ₩244,741 | ₩245,558 | -0.83% | 237.4만 |
|---|
| 2026.01.15 | ₩246,950 | ₩249,707 | ₩245,290 | ₩247,057 | +0.04% | 217.2만 |
|---|
| 2026.01.14 | ₩245,290 | ₩254,244 | ₩243,188 | ₩249,640 | +1.77% | 396.3만 |
|---|
| 2026.01.13 | ₩244,032 | ₩247,619 | ₩240,766 | ₩243,255 | -0.32% | 310만 |
|---|
| 2026.01.12 | ₩248,101 | ₩248,408 | ₩238,705 | ₩240,418 | -3.10% | 336.9만 |
|---|
| 2026.01.09 | ₩256,306 | ₩256,787 | ₩244,420 | ₩247,994 | -3.24% | 547.3만 |
|---|
| 2026.01.08 | ₩246,428 | ₩256,988 | ₩242,278 | ₩256,078 | +3.92% | 596.2만 |
|---|
| 2026.01.07 | ₩246,762 | ₩251,166 | ₩245,036 | ₩246,093 | -0.27% | 756.6만 |
|---|
| 2026.01.06 | ₩244,540 | ₩246,374 | ₩237,246 | ₩238,611 | -2.42% | 533.3만 |
|---|
| 2026.01.05 | ₩240,511 | ₩247,592 | ₩237,594 | ₩241,689 | +0.49% | 905.7만 |
|---|
| 2026.01.02 | ₩218,507 | ₩221,746 | ₩216,941 | ₩221,264 | +1.26% | 193.9만 |
|---|
| 2025.12.31 | ₩220,662 | ₩220,876 | ₩215,455 | ₩217,891 | -1.26% | 232.1만 |
|---|
| 2025.12.30 | ₩223,058 | ₩223,165 | ₩219,042 | ₩220,662 | -1.07% | 256.9만 |
|---|
| 2025.12.29 | ₩220,849 | ₩223,098 | ₩218,025 | ₩221,733 | +0.40% | 281.2만 |
|---|
| 2025.12.26 | ₩219,537 | ₩220,595 | ₩217,128 | ₩219,524 | -0.01% | 251.8만 |
|---|
| 2025.12.24 | ₩219,685 | ₩220,260 | ₩217,838 | ₩220,140 | +0.21% | 88.2만 |
|---|
| 2025.12.23 | ₩219,725 | ₩221,104 | ₩218,145 | ₩220,541 | +0.37% | 197.1만 |
|---|
| 2025.12.22 | ₩220,167 | ₩221,505 | ₩217,905 | ₩218,908 | -0.57% | 279.6만 |
|---|
| 2025.12.19 | ₩216,633 | ₩220,100 | ₩216,218 | ₩217,784 | +0.53% | 653만 |
|---|
| 2025.12.18 | ₩219,310 | ₩219,310 | ₩215,121 | ₩216,753 | -1.17% | 254.9만 |
|---|
| 2025.12.17 | ₩218,694 | ₩218,694 | ₩214,023 | ₩218,052 | -0.29% | 292.4만 |
|---|
| 2025.12.16 | ₩222,562 | ₩222,790 | ₩216,218 | ₩217,931 | -2.08% | 404.1만 |
|---|
| 2025.12.15 | ₩225,266 | ₩225,293 | ₩222,228 | ₩224,731 | -0.24% | 333.3만 |
|---|
| 2025.12.12 | ₩228,010 | ₩229,014 | ₩223,232 | ₩225,266 | -1.20% | 323.5만 |
|---|
| 2025.12.11 | ₩230,593 | ₩232,855 | ₩227,301 | ₩230,098 | -0.21% | 291.1만 |
|---|
| 2025.12.10 | ₩232,869 | ₩238,236 | ₩229,817 | ₩235,572 | +1.16% | 289.6만 |
|---|
| 2025.12.09 | ₩231,811 | ₩236,161 | ₩230,714 | ₩234,662 | +1.23% | 202.6만 |
|---|
| 2025.12.08 | ₩232,307 | ₩235,010 | ₩228,519 | ₩232,307 | 0.00% | 204만 |
|---|
| 2025.12.05 | ₩234,167 | ₩238,383 | ₩232,896 | ₩233,083 | -0.46% | 220.3만 |
|---|
| 2025.12.04 | ₩237,420 | ₩238,035 | ₩229,750 | ₩234,167 | -1.37% | 325.9만 |
|---|
| 2025.12.03 | ₩239,615 | ₩242,479 | ₩235,840 | ₩236,978 | -1.10% | 313.9만 |
|---|
| 2025.12.02 | ₩240,177 | ₩240,685 | ₩232,427 | ₩238,959 | -0.51% | 323.9만 |
|---|
| 2025.12.01 | ₩237,339 | ₩243,670 | ₩237,045 | ₩241,649 | +1.82% | 257.3만 |
|---|
| 2025.11.28 | ₩234,247 | ₩237,982 | ₩233,565 | ₩236,590 | +1.00% | 93.6만 |
|---|
| 2025.11.26 | ₩232,896 | ₩236,175 | ₩232,896 | ₩233,525 | +0.27% | 176만 |
|---|
| 2025.11.25 | ₩233,190 | ₩234,743 | ₩228,090 | ₩233,029 | -0.07% | 264.6만 |
|---|
| 2025.11.24 | ₩231,490 | ₩234,261 | ₩225,534 | ₩233,391 | +0.82% | 381.7만 |
|---|
| 2025.11.21 | ₩228,104 | ₩235,278 | ₩225,641 | ₩232,159 | +1.78% | 373.5만 |
|---|
| 2025.11.20 | ₩241,074 | ₩244,862 | ₩228,385 | ₩228,639 | -5.16% | 398.1만 |
|---|
| 2025.11.19 | ₩240,056 | ₩242,479 | ₩235,144 | ₩241,368 | +0.55% | 376.8만 |
|---|
| 2025.11.18 | ₩237,861 | ₩248,449 | ₩236,643 | ₩248,194 | +4.34% | 338.8만 |
|---|
| 2025.11.17 | ₩243,242 | ₩244,567 | ₩238,370 | ₩238,785 | -1.83% | 301.5만 |
|---|
| 2025.11.14 | ₩236,242 | ₩246,187 | ₩235,974 | ₩243,282 | +2.98% | 322.2만 |
|---|
| 2025.11.13 | ₩238,397 | ₩240,311 | ₩234,341 | ₩235,278 | -1.31% | 230.8만 |
|---|
| 2025.11.12 | ₩240,926 | ₩242,934 | ₩237,152 | ₩237,634 | -1.37% | 180.1만 |
|---|
| 2025.11.11 | ₩241,060 | ₩244,928 | ₩240,859 | ₩242,077 | +0.42% | 186.9만 |
|---|
| 2025.11.10 | ₩234,943 | ₩241,127 | ₩231,517 | ₩239,829 | +2.08% | 214.6만 |
|---|
| 2025.11.07 | ₩236,590 | ₩239,588 | ₩233,244 | ₩235,064 | -0.64% | 239.3만 |
|---|
| 2025.11.06 | ₩230,259 | ₩239,722 | ₩230,259 | ₩235,586 | +2.31% | 311.2만 |
|---|
| 2025.11.05 | ₩227,153 | ₩231,142 | ₩225,694 | ₩227,729 | +0.25% | 176.2만 |
|---|
| 2025.11.04 | ₩226,203 | ₩227,368 | ₩220,916 | ₩226,350 | +0.07% | 218.8만 |
|---|
| 2025.11.03 | ₩228,224 | ₩230,165 | ₩224,597 | ₩229,683 | +0.64% | 165.8만 |
|---|
| 2025.10.31 | ₩227,341 | ₩228,893 | ₩223,553 | ₩226,953 | -0.17% | 167만 |
|---|
| 2025.10.30 | ₩227,863 | ₩232,628 | ₩226,230 | ₩227,675 | -0.08% | 185만 |
|---|
| 2025.10.29 | ₩225,976 | ₩230,285 | ₩223,767 | ₩228,425 | +1.08% | 157만 |
|---|
| 2025.10.28 | ₩231,517 | ₩231,771 | ₩226,605 | ₩226,658 | -2.10% | 170.8만 |
|---|
| 2025.10.27 | ₩229,523 | ₩233,458 | ₩227,247 | ₩233,364 | +1.67% | 261.4만 |
|---|
| 2025.10.24 | ₩233,190 | ₩235,867 | ₩228,612 | ₩228,947 | -1.82% | 235.3만 |
|---|
| 2025.10.23 | ₩219,176 | ₩233,083 | ₩219,176 | ₩231,731 | +5.73% | 468만 |
|---|
| 2025.10.22 | ₩212,484 | ₩217,583 | ₩209,151 | ₩216,660 | +1.97% | 318.1만 |
|---|
| 2025.10.21 | ₩213,635 | ₩215,321 | ₩210,543 | ₩211,065 | -1.20% | 160.5만 |
|---|
| 2025.10.20 | ₩211,707 | ₩215,843 | ₩211,199 | ₩214,384 | +1.26% | 135.4만 |
|---|
| 2025.10.17 | ₩210,944 | ₩214,505 | ₩209,030 | ₩211,172 | +0.11% | 214.9만 |
|---|
| 2025.10.16 | ₩216,606 | ₩216,780 | ₩207,853 | ₩209,325 | -3.36% | 266.1만 |
|---|
| 2025.10.15 | ₩219,096 | ₩219,685 | ₩212,992 | ₩215,469 | -1.66% | 175.7만 |
|---|
| 2025.10.14 | ₩212,966 | ₩219,056 | ₩212,966 | ₩217,088 | +1.94% | 195.3만 |
|---|
| 2025.10.13 | ₩213,956 | ₩217,570 | ₩213,956 | ₩216,044 | +0.98% | 138.2만 |
|---|
| 2025.10.10 | ₩215,147 | ₩216,566 | ₩210,998 | ₩211,507 | -1.69% | 236.3만 |
|---|