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 | ₩590,975 | ₩603,411 | ₩572,863 | ₩581,919 | -1.53% | 334.9만 |
| 2026.10.08 | ₩576,781 | ₩598,998 | ₩573,440 | ₩595,402 | +3.23% | 257.3만 |
| 2026.10.07 | ₩567,819 | ₩575,533 | ₩565,136 | ₩568,973 | +0.20% | 183.1만 |
| 2026.10.06 | ₩558,441 | ₩567,483 | ₩554,658 | ₩562,426 | +0.71% | 190.8만 |
| 2026.10.05 | ₩543,335 | ₩566,128 | ₩542,288 | ₩562,573 | +3.54% | 255.5만 |
| 2026.10.02 | ₩541,725 | ₩550,606 | ₩522,701 | ₩545,092 | +0.62% | 258.7만 |
| 2026.10.01 | ₩519,535 | ₩547,990 | ₩515,953 | ₩547,990 | +5.48% | 266.7만 |
| 2026.09.30 | ₩527,504 | ₩535,137 | ₩517,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩520,018 |
| -1.42% |
| 253.7만 |
| 2026.09.29 | ₩511,914 | ₩522,419 | ₩509,231 | ₩520,165 | +1.61% | 265.1만 |
|---|
| 2026.09.28 | ₩522,030 | ₩531,072 | ₩516,516 | ₩522,647 | +0.12% | 356만 |
|---|
| 2026.09.25 | ₩507,125 | ₩521,775 | ₩497,184 | ₩519,441 | +2.43% | 381.4만 |
|---|
| 2026.09.24 | ₩508,547 | ₩527,249 | ₩500,645 | ₩513,645 | +1.00% | 372.4만 |
|---|
| 2026.09.23 | ₩510,385 | ₩520,554 | ₩489,630 | ₩504,227 | -1.21% | 708.1만 |
|---|
| 2026.09.22 | ₩516,382 | ₩531,542 | ₩503,140 | ₩505,971 | -2.02% | 745.6만 |
|---|
| 2026.09.21 | ₩549,506 | ₩562,184 | ₩524,566 | ₩527,611 | -3.98% | 389.9만 |
|---|
| 2026.09.18 | ₩552,739 | ₩558,991 | ₩548,916 | ₩554,456 | +0.31% | 928.7만 |
|---|
| 2026.09.17 | ₩534,561 | ₩554,671 | ₩528,671 | ₩553,450 | +3.53% | 326.4만 |
|---|
| 2026.09.16 | ₩525,478 | ₩546,393 | ₩520,541 | ₩541,040 | +2.96% | 352.3만 |
|---|
| 2026.09.15 | ₩514,517 | ₩534,641 | ₩511,458 | ₩532,669 | +3.53% | 361.6만 |
|---|
| 2026.09.14 | ₩530,281 | ₩536,318 | ₩503,234 | ₩513,766 | -3.11% | 483.2만 |
|---|
| 2026.09.11 | ₩520,541 | ₩535,647 | ₩517,053 | ₩523,787 | +0.62% | 305.6만 |
|---|
| 2026.09.10 | ₩527,973 | ₩527,973 | ₩512,692 | ₩517,093 | -2.06% | 315.8만 |
|---|
| 2026.09.09 | ₩518,354 | ₩522,124 | ₩509,258 | ₩521,815 | +0.67% | 320.7만 |
|---|
| 2026.09.08 | ₩508,708 | ₩515,523 | ₩505,783 | ₩513,632 | +0.97% | 273.8만 |
|---|
| 2026.09.04 | ₩494,380 | ₩499,531 | ₩483,392 | ₩497,358 | +0.60% | 284.9만 |
|---|
| 2026.09.03 | ₩489,684 | ₩503,248 | ₩486,397 | ₩497,318 | +1.56% | 252.6만 |
|---|
| 2026.09.02 | ₩482,869 | ₩496,540 | ₩482,332 | ₩491,146 | +1.71% | 284.9만 |
|---|
| 2026.09.01 | ₩488,235 | ₩489,550 | ₩477,918 | ₩485,646 | -0.53% | 273.4만 |
|---|
| 2026.08.31 | ₩482,922 | ₩486,719 | ₩471,143 | ₩481,527 | -0.29% | 353.7만 |
|---|
| 2026.08.28 | ₩466,917 | ₩473,397 | ₩463,013 | ₩472,726 | +1.24% | 184.9만 |
|---|
| 2026.08.27 | ₩468,218 | ₩471,063 | ₩457,821 | ₩464,985 | -0.69% | 195.7만 |
|---|
| 2026.08.26 | ₩450,496 | ₩469,412 | ₩449,436 | ₩466,917 | +3.65% | 215.7만 |
|---|
| 2026.08.25 | ₩458,411 | ₩465,280 | ₩456,251 | ₩456,694 | -0.37% | 173.6만 |
|---|
| 2026.08.24 | ₩464,529 | ₩473,585 | ₩461,202 | ₩464,194 | -0.07% | 202.9만 |
|---|
| 2026.08.21 | ₩460,826 | ₩470,539 | ₩459,498 | ₩468,031 | +1.56% | 190.8만 |
|---|
| 2026.08.20 | ₩467,548 | ₩473,182 | ₩457,405 | ₩458,170 | -2.01% | 226.4만 |
|---|
| 2026.08.19 | ₩469,560 | ₩470,539 | ₩460,746 | ₩464,542 | -1.07% | 230.1만 |
|---|
| 2026.08.18 | ₩469,600 | ₩470,902 | ₩462,168 | ₩469,627 | +0.01% | 176.8만 |
|---|
| 2026.08.17 | ₩461,510 | ₩470,405 | ₩456,533 | ₩465,790 | +0.93% | 216.1만 |
|---|
| 2026.08.14 | ₩460,061 | ₩464,314 | ₩455,111 | ₩458,384 | -0.36% | 191.9만 |
|---|
| 2026.08.13 | ₩439,951 | ₩461,148 | ₩437,523 | ₩460,061 | +4.57% | 218.6만 |
|---|
| 2026.08.12 | ₩430,976 | ₩444,016 | ₩430,345 | ₩443,010 | +2.79% | 270.1만 |
|---|
| 2026.08.11 | ₩422,939 | ₩435,175 | ₩421,195 | ₩434,571 | +2.75% | 218.8만 |
|---|
| 2026.08.10 | ₩408,316 | ₩423,785 | ₩404,291 | ₩422,537 | +3.48% | 351.3만 |
|---|
| 2026.08.07 | ₩400,468 | ₩405,029 | ₩391,023 | ₩400,213 | -0.06% | 362.8만 |
|---|
| 2026.08.06 | ₩411,871 | ₩413,803 | ₩398,388 | ₩406,491 | -1.31% | 267.6만 |
|---|
| 2026.08.05 | ₩422,604 | ₩422,604 | ₩404,224 | ₩405,686 | -4.00% | 318.6만 |
|---|
| 2026.08.04 | ₩409,188 | ₩417,734 | ₩402,493 | ₩414,192 | +1.22% | 363.4만 |
|---|
| 2026.08.03 | ₩418,499 | ₩421,732 | ₩406,532 | ₩412,596 | -1.41% | 330.2만 |
|---|
| 2026.07.31 | ₩419,022 | ₩422,604 | ₩410,865 | ₩419,787 | +0.18% | 243.4만 |
|---|
| 2026.07.30 | ₩397,664 | ₩420,927 | ₩394,712 | ₩418,190 | +5.16% | 225.5만 |
|---|
| 2026.07.29 | ₩410,972 | ₩415,869 | ₩404,251 | ₩404,251 | -1.64% | 232만 |
|---|
| 2026.07.28 | ₩409,054 | ₩411,871 | ₩399,555 | ₩400,977 | -1.97% | 251.2만 |
|---|
| 2026.07.27 | ₩396,778 | ₩410,704 | ₩396,738 | ₩409,094 | +3.10% | 237.3만 |
|---|
| 2026.07.24 | ₩408,343 | ₩414,568 | ₩403,889 | ₩405,834 | -0.61% | 232만 |
|---|
| 2026.07.23 | ₩428,158 | ₩428,306 | ₩407,913 | ₩409,537 | -4.35% | 238.9만 |
|---|
| 2026.07.22 | ₩428,306 | ₩429,634 | ₩413,562 | ₩417,130 | -2.61% | 255.2만 |
|---|
| 2026.07.21 | ₩423,892 | ₩426,924 | ₩415,909 | ₩422,336 | -0.37% | 314.7만 |
|---|
| 2026.07.20 | ₩414,541 | ₩424,710 | ₩411,214 | ₩420,337 | +1.40% | 249.4만 |
|---|
| 2026.07.17 | ₩410,905 | ₩415,762 | ₩405,861 | ₩415,426 | +1.10% | 264.1만 |
|---|
| 2026.07.16 | ₩396,537 | ₩407,363 | ₩394,430 | ₩402,829 | +1.59% | 314만 |
|---|
| 2026.07.15 | ₩401,138 | ₩402,024 | ₩385,495 | ₩392,633 | -2.12% | 464.1만 |
|---|
| 2026.07.14 | ₩401,662 | ₩404,398 | ₩394,001 | ₩404,398 | +0.68% | 357.7만 |
|---|
| 2026.07.13 | ₩383,456 | ₩399,341 | ₩383,456 | ₩396,832 | +3.49% | 287.1만 |
|---|
| 2026.07.10 | ₩379,646 | ₩385,106 | ₩368,685 | ₩376,574 | -0.81% | 193.2만 |
|---|
| 2026.07.09 | ₩378,184 | ₩381,390 | ₩371,999 | ₩377,325 | -0.23% | 250.4만 |
|---|
| 2026.07.08 | ₩364,929 | ₩380,048 | ₩363,627 | ₩379,512 | +4.00% | 387.6만 |
|---|
| 2026.07.07 | ₩359,656 | ₩361,615 | ₩350,292 | ₩357,161 | -0.69% | 224.9만 |
|---|
| 2026.07.06 | ₩359,052 | ₩367,531 | ₩356,235 | ₩362,661 | +1.01% | 175.2만 |
|---|
| 2026.07.02 | ₩362,098 | ₩368,833 | ₩358,690 | ₩359,227 | -0.79% | 211.4만 |
|---|
| 2026.07.01 | ₩352,894 | ₩362,098 | ₩349,822 | ₩361,481 | +2.43% | 239.1만 |
|---|
| 2026.06.30 | ₩358,207 | ₩361,816 | ₩348,038 | ₩349,406 | -2.46% | 297만 |
|---|
| 2026.06.29 | ₩352,063 | ₩365,143 | ₩350,198 | ₩357,295 | +1.49% | 305.8만 |
|---|
| 2026.06.26 | ₩340,042 | ₩349,715 | ₩338,083 | ₩347,971 | +2.33% | 840.3만 |
|---|
| 2026.06.25 | ₩322,923 | ₩343,101 | ₩322,011 | ₩342,188 | +5.97% | 339.9만 |
|---|
| 2026.06.24 | ₩320,522 | ₩327,632 | ₩316,752 | ₩325,244 | +1.47% | 347.2만 |
|---|
| 2026.06.23 | ₩325,794 | ₩329,725 | ₩323,554 | ₩326,921 | +0.35% | 326.8만 |
|---|
| 2026.06.22 | ₩319,945 | ₩327,082 | ₩313,867 | ₩327,055 | +2.22% | 281만 |
|---|
| 2026.06.18 | ₩317,852 | ₩319,341 | ₩312,217 | ₩317,020 | -0.26% | 614.1만 |
|---|
| 2026.06.17 | ₩327,109 | ₩328,048 | ₩317,812 | ₩321,675 | -1.66% | 275.4만 |
|---|
| 2026.06.16 | ₩327,270 | ₩329,993 | ₩321,917 | ₩327,525 | +0.08% | 297.6만 |
|---|
| 2026.06.15 | ₩328,290 | ₩334,327 | ₩323,527 | ₩331,590 | +1.01% | 434.8만 |
|---|
| 2026.06.12 | ₩337,788 | ₩351,942 | ₩336,742 | ₩347,032 | +2.74% | 220.3만 |
|---|
| 2026.06.11 | ₩354,236 | ₩354,397 | ₩340,002 | ₩342,913 | -3.20% | 336.5만 |
|---|
| 2026.06.10 | ₩346,133 | ₩353,538 | ₩340,699 | ₩346,119 | -0.00% | 252.3만 |
|---|
| 2026.06.09 | ₩345,462 | ₩346,388 | ₩330,664 | ₩340,471 | -1.44% | 272.4만 |
|---|
| 2026.06.08 | ₩348,816 | ₩354,196 | ₩341,960 | ₩346,656 | -0.62% | 304.3만 |
|---|
| 2026.06.05 | ₩346,723 | ₩352,640 | ₩339,935 | ₩343,208 | -1.01% | 242.8만 |
|---|
| 2026.06.04 | ₩343,262 | ₩352,425 | ₩341,585 | ₩347,273 | +1.17% | 228.8만 |
|---|
| 2026.06.03 | ₩349,889 | ₩356,342 | ₩344,550 | ₩350,761 | +0.25% | 269.2만 |
|---|
| 2026.06.02 | ₩341,008 | ₩349,339 | ₩336,017 | ₩346,482 | +1.61% | 235.8만 |
|---|
| 2026.06.01 | ₩333,388 | ₩343,409 | ₩332,851 | ₩338,781 | +1.62% | 238.4만 |
|---|
| 2026.05.29 | ₩328,705 | ₩330,476 | ₩324,936 | ₩328,451 | -0.08% | 399.6만 |
|---|
| 2026.05.28 | ₩327,176 | ₩330,557 | ₩323,446 | ₩328,491 | +0.40% | 256.5만 |
|---|
| 2026.05.27 | ₩316,577 | ₩326,774 | ₩312,901 | ₩322,440 | +1.85% | 233.4만 |
|---|
| 2026.05.26 | ₩326,358 | ₩333,347 | ₩323,621 | ₩323,929 | -0.74% | 275.8만 |
|---|
| 2026.05.22 | ₩324,399 | ₩331,939 | ₩323,916 | ₩331,322 | +2.13% | 253.3만 |
|---|
| 2026.05.21 | ₩342,645 | ₩342,953 | ₩323,071 | ₩323,446 | -5.60% | 361.1만 |
|---|
| 2026.05.20 | ₩350,761 | ₩353,847 | ₩337,788 | ₩340,458 | -2.94% | 296만 |
|---|
| 2026.05.19 | ₩348,172 | ₩352,693 | ₩341,571 | ₩352,331 | +1.19% | 384.2만 |
|---|
| 2026.05.18 | ₩335,333 | ₩349,232 | ₩330,691 | ₩346,830 | +3.43% | 325.6만 |
|---|
| 2026.05.15 | ₩331,617 | ₩336,742 | ₩329,873 | ₩336,393 | +1.44% | 312.6만 |
|---|
| 2026.05.14 | ₩326,881 | ₩328,652 | ₩322,843 | ₩328,383 | +0.46% | 219.3만 |
|---|
| 2026.05.13 | ₩332,851 | ₩334,810 | ₩322,427 | ₩327,485 | -1.61% | 224.1만 |
|---|
| 2026.05.12 | ₩335,534 | ₩335,776 | ₩330,718 | ₩331,536 | -1.19% | 338.7만 |
|---|
| 2026.05.11 | ₩328,263 | ₩333,575 | ₩325,700 | ₩332,891 | +1.41% | 304.6만 |
|---|
| 2026.05.08 | ₩315,558 | ₩324,989 | ₩312,298 | ₩323,406 | +2.49% | 340.9만 |
|---|
| 2026.05.07 | ₩311,251 | ₩317,114 | ₩304,879 | ₩317,087 | +1.88% | 382.6만 |
|---|
| 2026.05.06 | ₩325,647 | ₩327,136 | ₩314,847 | ₩317,543 | -2.49% | 444.4만 |
|---|
| 2026.05.05 | ₩337,493 | ₩342,792 | ₩334,930 | ₩340,029 | +0.75% | 283만 |
|---|
| 2026.05.04 | ₩333,897 | ₩339,130 | ₩328,558 | ₩337,587 | +1.10% | 284.4만 |
|---|
| 2026.05.01 | ₩335,937 | ₩340,713 | ₩326,693 | ₩331,201 | -1.41% | 248만 |
|---|
| 2026.04.30 | ₩329,873 | ₩339,760 | ₩326,036 | ₩338,861 | +2.72% | 352.9만 |
|---|
| 2026.04.29 | ₩326,935 | ₩337,949 | ₩324,828 | ₩337,144 | +3.12% | 367.4만 |
|---|
| 2026.04.28 | ₩323,581 | ₩324,654 | ₩319,448 | ₩322,346 | -0.38% | 252.8만 |
|---|
| 2026.04.27 | ₩316,953 | ₩323,728 | ₩316,712 | ₩319,636 | +0.85% | 229.9만 |
|---|
| 2026.04.24 | ₩314,619 | ₩316,443 | ₩311,399 | ₩316,416 | +0.57% | 166.6만 |
|---|
| 2026.04.23 | ₩315,665 | ₩316,966 | ₩309,091 | ₩313,706 | -0.62% | 236.2만 |
|---|
| 2026.04.22 | ₩317,154 | ₩318,321 | ₩311,104 | ₩314,417 | -0.86% | 229.5만 |
|---|
| 2026.04.21 | ₩304,141 | ₩314,297 | ₩301,001 | ₩313,116 | +2.95% | 268.5만 |
|---|
| 2026.04.20 | ₩301,216 | ₩306,703 | ₩299,485 | ₩303,577 | +0.78% | 330.2만 |
|---|
| 2026.04.17 | ₩306,140 | ₩307,226 | ₩288,055 | ₩300,049 | -1.99% | 698.9만 |
|---|
| 2026.04.16 | ₩315,276 | ₩325,539 | ₩315,276 | ₩324,318 | +2.87% | 192.5만 |
|---|
| 2026.04.15 | ₩314,055 | ₩317,369 | ₩309,950 | ₩315,276 | +0.39% | 228.7만 |
|---|
| 2026.04.14 | ₩325,472 | ₩325,472 | ₩314,994 | ₩316,054 | -2.89% | 283만 |
|---|
| 2026.04.13 | ₩326,223 | ₩326,425 | ₩319,006 | ₩324,775 | -0.44% | 277.3만 |
|---|
| 2026.04.10 | ₩313,706 | ₩320,736 | ₩308,836 | ₩320,401 | +2.13% | 289.7만 |
|---|
| 2026.04.09 | ₩322,105 | ₩329,443 | ₩312,754 | ₩315,410 | -2.08% | 390.5만 |
|---|
| 2026.04.08 | ₩315,276 | ₩324,198 | ₩311,104 | ₩321,501 | +1.97% | 531.4만 |
|---|
| 2026.04.07 | ₩329,913 | ₩341,504 | ₩329,645 | ₩337,399 | +2.27% | 361.2만 |
|---|
| 2026.04.06 | ₩325,298 | ₩329,564 | ₩321,246 | ₩329,470 | +1.28% | 148.7만 |
|---|
| 2026.04.02 | ₩333,522 | ₩336,366 | ₩323,326 | ₩327,471 | -1.81% | 266.9만 |
|---|
| 2026.04.01 | ₩325,673 | ₩328,705 | ₩316,202 | ₩323,943 | -0.53% | 506.2만 |
|---|
| 2026.03.31 | ₩335,105 | ₩341,987 | ₩325,405 | ₩331,483 | -1.08% | 374.4만 |
|---|
| 2026.03.30 | ₩343,034 | ₩346,710 | ₩333,294 | ₩335,762 | -2.12% | 412.4만 |
|---|
| 2026.03.27 | ₩332,529 | ₩343,409 | ₩330,128 | ₩341,196 | +2.61% | 453만 |
|---|
| 2026.03.26 | ₩315,598 | ₩334,206 | ₩315,276 | ₩332,905 | +5.48% | 415.1만 |
|---|
| 2026.03.25 | ₩320,508 | ₩327,015 | ₩314,297 | ₩314,659 | -1.83% | 448.1만 |
|---|
| 2026.03.24 | ₩320,294 | ₩330,382 | ₩317,020 | ₩324,332 | +1.26% | 367.8만 |
|---|
| 2026.03.23 | ₩311,587 | ₩323,929 | ₩310,178 | ₩318,482 | +2.21% | 390.4만 |
|---|
| 2026.03.20 | ₩326,291 | ₩328,343 | ₩319,220 | ₩321,796 | -1.38% | 1980.3만 |
|---|
| 2026.03.19 | ₩324,372 | ₩332,355 | ₩322,749 | ₩324,761 | +0.12% | 420.6만 |
|---|
| 2026.03.18 | ₩321,058 | ₩325,418 | ₩317,610 | ₩319,918 | -0.36% | 352.8만 |
|---|
| 2026.03.17 | ₩314,605 | ₩319,153 | ₩311,721 | ₩316,564 | +0.62% | 250.1만 |
|---|
| 2026.03.16 | ₩312,043 | ₩315,236 | ₩308,568 | ₩312,016 | -0.01% | 264.9만 |
|---|
| 2026.03.13 | ₩311,600 | ₩316,215 | ₩308,970 | ₩309,360 | -0.72% | 408.8만 |
|---|
| 2026.03.12 | ₩311,774 | ₩322,346 | ₩309,695 | ₩316,363 | +1.47% | 499만 |
|---|
| 2026.03.11 | ₩293,314 | ₩310,218 | ₩293,314 | ₩309,977 | +5.68% | 375.8만 |
|---|
| 2026.03.10 | ₩289,799 | ₩296,373 | ₩286,874 | ₩291,154 | +0.47% | 395.3만 |
|---|
| 2026.03.09 | ₩303,698 | ₩303,698 | ₩287,250 | ₩289,719 | -4.60% | 647.6만 |
|---|
| 2026.03.06 | ₩304,503 | ₩309,225 | ₩296,923 | ₩301,364 | -1.03% | 433.7만 |
|---|
| 2026.03.05 | ₩307,897 | ₩312,579 | ₩299,606 | ₩305,925 | -0.64% | 613.8만 |
|---|
| 2026.03.04 | ₩291,463 | ₩303,148 | ₩290,376 | ₩302,665 | +3.84% | 422.1만 |
|---|
| 2026.03.03 | ₩293,797 | ₩297,768 | ₩282,756 | ₩292,080 | -0.58% | 539.4만 |
|---|
| 2026.03.02 | ₩288,431 | ₩290,027 | ₩278,369 | ₩288,323 | -0.04% | 548.9만 |
|---|
| 2026.02.27 | ₩273,633 | ₩275,068 | ₩267,113 | ₩274,545 | +0.33% | 299.4만 |
|---|
| 2026.02.26 | ₩265,637 | ₩276,356 | ₩264,134 | ₩273,405 | +2.92% | 234.3만 |
|---|
| 2026.02.25 | ₩268,951 | ₩269,232 | ₩262,108 | ₩267,837 | -0.41% | 226.1만 |
|---|
| 2026.02.24 | ₩264,845 | ₩267,649 | ₩261,049 | ₩267,421 | +0.97% | 189.7만 |
|---|
| 2026.02.23 | ₩269,165 | ₩274,035 | ₩262,551 | ₩264,818 | -1.61% | 201.6만 |
|---|
| 2026.02.20 | ₩266,361 | ₩270,721 | ₩265,637 | ₩269,340 | +1.12% | 197.9만 |
|---|
| 2026.02.19 | ₩268,857 | ₩269,970 | ₩263,759 | ₩267,300 | -0.58% | 218.8만 |
|---|
| 2026.02.18 | ₩267,716 | ₩268,910 | ₩264,282 | ₩267,596 | -0.05% | 205.2만 |
|---|
| 2026.02.17 | ₩270,131 | ₩274,022 | ₩262,645 | ₩264,751 | -1.99% | 220.4만 |
|---|
| 2026.02.13 | ₩264,228 | ₩270,346 | ₩262,940 | ₩268,548 | +1.63% | 217.1만 |
|---|
| 2026.02.12 | ₩273,794 | ₩277,403 | ₩262,565 | ₩264,174 | -3.51% | 318.9만 |
|---|
| 2026.02.11 | ₩272,573 | ₩274,129 | ₩269,004 | ₩273,579 | +0.37% | 291.8만 |
|---|
| 2026.02.10 | ₩268,655 | ₩269,662 | ₩265,301 | ₩267,649 | -0.37% | 203.4만 |
|---|
| 2026.02.09 | ₩272,237 | ₩273,874 | ₩268,186 | ₩270,171 | -0.76% | 194.9만 |
|---|
| 2026.02.06 | ₩262,793 | ₩272,533 | ₩260,941 | ₩271,915 | +3.47% | 287.1만 |
|---|
| 2026.02.05 | ₩258,432 | ₩261,451 | ₩255,052 | ₩260,458 | +0.78% | 237.6만 |
|---|
| 2026.02.04 | ₩259,304 | ₩266,120 | ₩259,251 | ₩264,845 | +2.14% | 446.7만 |
|---|
| 2026.02.03 | ₩244,990 | ₩258,982 | ₩242,776 | ₩257,949 | +5.29% | 552.3만 |
|---|
| 2026.02.02 | ₩238,899 | ₩243,500 | ₩236,792 | ₩241,783 | +1.21% | 278.1만 |
|---|
| 2026.01.30 | ₩245,727 | ₩245,727 | ₩238,684 | ₩243,406 | -0.94% | 329.6만 |
|---|
| 2026.01.29 | ₩257,279 | ₩260,941 | ₩244,171 | ₩244,829 | -4.84% | 655.6만 |
|---|
| 2026.01.28 | ₩248,102 | ₩250,571 | ₩244,909 | ₩246,881 | -0.49% | 275.7만 |
|---|
| 2026.01.27 | ₩247,834 | ₩249,269 | ₩243,017 | ₩245,392 | -0.99% | 236만 |
|---|
| 2026.01.26 | ₩253,120 | ₩254,730 | ₩243,541 | ₩245,888 | -2.86% | 337.1만 |
|---|
| 2026.01.23 | ₩254,220 | ₩260,740 | ₩250,705 | ₩251,000 | -1.27% | 284.7만 |
|---|
| 2026.01.22 | ₩251,657 | ₩253,978 | ₩248,692 | ₩250,732 | -0.37% | 295.2만 |
|---|
| 2026.01.21 | ₩252,194 | ₩259,372 | ₩251,322 | ₩252,476 | +0.11% | 313만 |
|---|
| 2026.01.20 | ₩247,592 | ₩250,866 | ₩245,647 | ₩247,834 | +0.10% | 269만 |
|---|
| 2026.01.16 | ₩248,196 | ₩249,940 | ₩245,312 | ₩246,130 | -0.83% | 237.4만 |
|---|
| 2026.01.15 | ₩247,525 | ₩250,289 | ₩245,862 | ₩247,633 | +0.04% | 217.2만 |
|---|
| 2026.01.14 | ₩245,862 | ₩254,837 | ₩243,755 | ₩250,222 | +1.77% | 396.3만 |
|---|
| 2026.01.13 | ₩244,601 | ₩248,196 | ₩241,327 | ₩243,822 | -0.32% | 310만 |
|---|
| 2026.01.12 | ₩248,679 | ₩248,988 | ₩239,261 | ₩240,978 | -3.10% | 336.9만 |
|---|
| 2026.01.09 | ₩256,903 | ₩257,386 | ₩244,990 | ₩248,572 | -3.24% | 547.3만 |
|---|
| 2026.01.08 | ₩247,002 | ₩257,587 | ₩242,843 | ₩256,675 | +3.92% | 596.2만 |
|---|
| 2026.01.07 | ₩247,337 | ₩251,751 | ₩245,607 | ₩246,667 | -0.27% | 756.6만 |
|---|
| 2026.01.06 | ₩245,110 | ₩246,948 | ₩237,799 | ₩239,167 | -2.42% | 533.3만 |
|---|
| 2026.01.05 | ₩241,072 | ₩248,169 | ₩238,147 | ₩242,253 | +0.49% | 905.7만 |
|---|
| 2026.01.02 | ₩219,016 | ₩222,263 | ₩217,447 | ₩221,780 | +1.26% | 193.9만 |
|---|
| 2025.12.31 | ₩221,176 | ₩221,391 | ₩215,957 | ₩218,399 | -1.26% | 232.1만 |
|---|
| 2025.12.30 | ₩223,578 | ₩223,685 | ₩219,553 | ₩221,176 | -1.07% | 256.9만 |
|---|
| 2025.12.29 | ₩221,364 | ₩223,618 | ₩218,533 | ₩222,249 | +0.40% | 281.2만 |
|---|
| 2025.12.26 | ₩220,049 | ₩221,109 | ₩217,634 | ₩220,036 | -0.01% | 251.8만 |
|---|
| 2025.12.24 | ₩220,197 | ₩220,774 | ₩218,345 | ₩220,653 | +0.21% | 88.2만 |
|---|
| 2025.12.23 | ₩220,237 | ₩221,619 | ₩218,654 | ₩221,055 | +0.37% | 197.1만 |
|---|
| 2025.12.22 | ₩220,680 | ₩222,021 | ₩218,412 | ₩219,419 | -0.57% | 279.6만 |
|---|
| 2025.12.19 | ₩217,138 | ₩220,613 | ₩216,722 | ₩218,292 | +0.53% | 653만 |
|---|
| 2025.12.18 | ₩219,821 | ₩219,821 | ₩215,622 | ₩217,259 | -1.17% | 254.9만 |
|---|
| 2025.12.17 | ₩219,204 | ₩219,204 | ₩214,522 | ₩218,560 | -0.29% | 292.4만 |
|---|
| 2025.12.16 | ₩223,081 | ₩223,309 | ₩216,722 | ₩218,439 | -2.08% | 404.1만 |
|---|
| 2025.12.15 | ₩225,791 | ₩225,818 | ₩222,746 | ₩225,255 | -0.24% | 333.3만 |
|---|
| 2025.12.12 | ₩228,542 | ₩229,548 | ₩223,752 | ₩225,791 | -1.20% | 323.5만 |
|---|
| 2025.12.11 | ₩231,131 | ₩233,398 | ₩227,831 | ₩230,634 | -0.21% | 291.1만 |
|---|
| 2025.12.10 | ₩233,412 | ₩238,791 | ₩230,353 | ₩236,122 | +1.16% | 289.6만 |
|---|
| 2025.12.09 | ₩232,352 | ₩236,712 | ₩231,252 | ₩235,209 | +1.23% | 202.6만 |
|---|
| 2025.12.08 | ₩232,848 | ₩235,558 | ₩229,051 | ₩232,848 | 0.00% | 204만 |
|---|
| 2025.12.05 | ₩234,713 | ₩238,939 | ₩233,438 | ₩233,626 | -0.46% | 220.3만 |
|---|
| 2025.12.04 | ₩237,973 | ₩238,590 | ₩230,286 | ₩234,713 | -1.37% | 325.9만 |
|---|
| 2025.12.03 | ₩240,173 | ₩243,044 | ₩236,390 | ₩237,530 | -1.10% | 313.9만 |
|---|
| 2025.12.02 | ₩240,737 | ₩241,247 | ₩232,969 | ₩239,516 | -0.51% | 323.9만 |
|---|
| 2025.12.01 | ₩237,893 | ₩244,238 | ₩237,597 | ₩242,212 | +1.82% | 257.3만 |
|---|
| 2025.11.28 | ₩234,793 | ₩238,536 | ₩234,109 | ₩237,141 | +1.00% | 93.6만 |
|---|
| 2025.11.26 | ₩233,438 | ₩236,725 | ₩233,438 | ₩234,069 | +0.27% | 176만 |
|---|
| 2025.11.25 | ₩233,734 | ₩235,290 | ₩228,622 | ₩233,573 | -0.07% | 264.6만 |
|---|
| 2025.11.24 | ₩232,030 | ₩234,807 | ₩226,060 | ₩233,935 | +0.82% | 381.7만 |
|---|
| 2025.11.21 | ₩228,635 | ₩235,826 | ₩226,167 | ₩232,701 | +1.78% | 373.5만 |
|---|
| 2025.11.20 | ₩241,636 | ₩245,432 | ₩228,917 | ₩229,172 | -5.16% | 398.1만 |
|---|
| 2025.11.19 | ₩240,616 | ₩243,044 | ₩235,692 | ₩241,931 | +0.55% | 376.8만 |
|---|
| 2025.11.18 | ₩238,416 | ₩249,028 | ₩237,195 | ₩248,773 | +4.34% | 338.8만 |
|---|
| 2025.11.17 | ₩243,809 | ₩245,137 | ₩238,926 | ₩239,341 | -1.83% | 301.5만 |
|---|
| 2025.11.14 | ₩236,792 | ₩246,760 | ₩236,524 | ₩243,849 | +2.98% | 322.2만 |
|---|
| 2025.11.13 | ₩238,952 | ₩240,871 | ₩234,887 | ₩235,826 | -1.31% | 230.8만 |
|---|
| 2025.11.12 | ₩241,488 | ₩243,500 | ₩237,705 | ₩238,188 | -1.37% | 180.1만 |
|---|
| 2025.11.11 | ₩241,622 | ₩245,499 | ₩241,421 | ₩242,642 | +0.42% | 186.9만 |
|---|
| 2025.11.10 | ₩235,491 | ₩241,689 | ₩232,057 | ₩240,388 | +2.08% | 214.6만 |
|---|
| 2025.11.07 | ₩237,141 | ₩240,146 | ₩233,787 | ₩235,612 | -0.64% | 239.3만 |
|---|
| 2025.11.06 | ₩230,795 | ₩240,281 | ₩230,795 | ₩236,135 | +2.31% | 311.2만 |
|---|
| 2025.11.05 | ₩227,683 | ₩231,681 | ₩226,221 | ₩228,260 | +0.25% | 176.2만 |
|---|
| 2025.11.04 | ₩226,730 | ₩227,898 | ₩221,431 | ₩226,878 | +0.07% | 218.8만 |
|---|
| 2025.11.03 | ₩228,756 | ₩230,702 | ₩225,120 | ₩230,219 | +0.64% | 165.8만 |
|---|
| 2025.10.31 | ₩227,871 | ₩229,427 | ₩224,074 | ₩227,482 | -0.17% | 167만 |
|---|
| 2025.10.30 | ₩228,394 | ₩233,170 | ₩226,757 | ₩228,206 | -0.08% | 185만 |
|---|
| 2025.10.29 | ₩226,502 | ₩230,822 | ₩224,289 | ₩228,957 | +1.08% | 157만 |
|---|
| 2025.10.28 | ₩232,057 | ₩232,311 | ₩227,133 | ₩227,187 | -2.10% | 170.8만 |
|---|
| 2025.10.27 | ₩230,058 | ₩234,002 | ₩227,777 | ₩233,908 | +1.67% | 261.4만 |
|---|
| 2025.10.24 | ₩233,734 | ₩236,417 | ₩229,145 | ₩229,481 | -1.82% | 235.3만 |
|---|
| 2025.10.23 | ₩219,687 | ₩233,626 | ₩219,687 | ₩232,271 | +5.73% | 468만 |
|---|
| 2025.10.22 | ₩212,979 | ₩218,090 | ₩209,638 | ₩217,165 | +1.97% | 318.1만 |
|---|
| 2025.10.21 | ₩214,133 | ₩215,823 | ₩211,034 | ₩211,557 | -1.20% | 160.5만 |
|---|
| 2025.10.20 | ₩212,201 | ₩216,346 | ₩211,691 | ₩214,884 | +1.26% | 135.4만 |
|---|
| 2025.10.17 | ₩211,436 | ₩215,005 | ₩209,518 | ₩211,664 | +0.11% | 214.9만 |
|---|
| 2025.10.16 | ₩217,111 | ₩217,286 | ₩208,337 | ₩209,813 | -3.36% | 266.1만 |
|---|
| 2025.10.15 | ₩219,607 | ₩220,197 | ₩213,489 | ₩215,971 | -1.66% | 175.7만 |
|---|
| 2025.10.14 | ₩213,462 | ₩219,566 | ₩213,462 | ₩217,594 | +1.94% | 195.3만 |
|---|
| 2025.10.13 | ₩214,455 | ₩218,077 | ₩214,455 | ₩216,548 | +0.98% | 138.2만 |
|---|
| 2025.10.10 | ₩215,649 | ₩217,071 | ₩211,490 | ₩212,000 | -1.69% | 236.3만 |
|---|