시장 데이터를 불러오는 중
전체 종목
밸보라인 과거 주가
Valvoline Inc. Common Stock · VVV · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Valvoline Inc. Common Stock · VVV · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,211 | ₩41,384 | ₩40,236 | ₩40,423 | -1.91% | 317.5만 |
| 2026.10.08 | ₩40,850 | ₩41,438 | ₩40,543 | ₩41,184 | +0.82% | 236.7만 |
| 2026.10.07 | ₩40,690 | ₩41,451 | ₩40,690 | ₩41,037 | +0.85% | 303.8만 |
| 2026.10.06 | ₩40,596 | ₩41,845 | ₩40,596 | ₩41,224 | +1.55% | 301.2만 |
| 2026.10.05 | ₩41,451 | ₩41,451 | ₩39,915 | ₩40,516 | -2.26% | 325.4만 |
| 2026.10.02 | ₩41,718 | ₩42,052 | ₩40,763 | ₩40,837 | -2.11% | 297.2만 |
| 2026.10.01 | ₩40,223 | ₩41,151 | ₩39,274 | ₩41,104 | +2.19% | 357만 |
| 2026.09.30 | ₩38,954 | ₩40,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,249 |
| +3.33% |
| 410만 |
| 2026.09.29 | ₩39,395 | ₩39,895 | ₩39,027 | ₩39,595 | +0.51% | 340.7만 |
|---|
| 2026.09.28 | ₩38,286 | ₩38,727 | ₩37,757 | ₩38,032 | -0.66% | 229.9만 |
|---|
| 2026.09.25 | ₩37,872 | ₩38,794 | ₩37,777 | ₩38,620 | +1.97% | 237.6만 |
|---|
| 2026.09.24 | ₩38,313 | ₩38,714 | ₩37,679 | ₩37,859 | -1.19% | 237.5만 |
|---|
| 2026.09.23 | ₩37,952 | ₩38,527 | ₩37,812 | ₩38,393 | +1.16% | 530.1만 |
|---|
| 2026.09.22 | ₩36,256 | ₩38,420 | ₩36,256 | ₩38,286 | +5.60% | 404.1만 |
|---|
| 2026.09.21 | ₩35,829 | ₩35,829 | ₩35,001 | ₩35,549 | -0.78% | 276.9만 |
|---|
| 2026.09.18 | ₩36,056 | ₩36,430 | ₩35,642 | ₩35,736 | -0.89% | 527.2만 |
|---|
| 2026.09.17 | ₩36,964 | ₩37,391 | ₩35,963 | ₩36,136 | -2.24% | 217.4만 |
|---|
| 2026.09.16 | ₩37,739 | ₩37,952 | ₩36,163 | ₩36,230 | -4.00% | 340.8만 |
|---|
| 2026.09.15 | ₩40,490 | ₩40,710 | ₩37,692 | ₩37,739 | -6.79% | 448.6만 |
|---|
| 2026.09.14 | ₩40,810 | ₩41,344 | ₩40,263 | ₩40,556 | -0.62% | 280.9만 |
|---|
| 2026.09.11 | ₩40,984 | ₩41,304 | ₩40,596 | ₩40,797 | -0.46% | 224.6만 |
|---|
| 2026.09.10 | ₩40,289 | ₩40,456 | ₩39,809 | ₩40,343 | +0.13% | 206.5만 |
|---|
| 2026.09.09 | ₩40,556 | ₩40,750 | ₩39,875 | ₩40,490 | -0.16% | 184만 |
|---|
| 2026.09.08 | ₩42,359 | ₩42,399 | ₩40,663 | ₩40,850 | -3.56% | 236만 |
|---|
| 2026.09.04 | ₩42,573 | ₩42,827 | ₩42,065 | ₩42,773 | +0.47% | 147.3만 |
|---|
| 2026.09.03 | ₩42,800 | ₩42,893 | ₩41,812 | ₩42,319 | -1.12% | 186.1만 |
|---|
| 2026.09.02 | ₩42,787 | ₩43,014 | ₩42,386 | ₩42,506 | -0.66% | 135.2만 |
|---|
| 2026.09.01 | ₩42,706 | ₩43,214 | ₩42,252 | ₩42,519 | -0.44% | 185.8만 |
|---|
| 2026.08.31 | ₩43,267 | ₩43,387 | ₩42,506 | ₩42,813 | -1.05% | 171.9만 |
|---|
| 2026.08.28 | ₩42,987 | ₩43,120 | ₩42,539 | ₩42,880 | -0.25% | 133만 |
|---|
| 2026.08.27 | ₩43,187 | ₩43,588 | ₩42,693 | ₩42,720 | -1.08% | 199.5만 |
|---|
| 2026.08.26 | ₩44,296 | ₩45,043 | ₩43,541 | ₩43,695 | -1.36% | 195.9만 |
|---|
| 2026.08.25 | ₩44,576 | ₩44,796 | ₩43,788 | ₩43,948 | -1.41% | 169.1만 |
|---|
| 2026.08.24 | ₩45,484 | ₩46,018 | ₩44,182 | ₩44,563 | -2.03% | 200.2만 |
|---|
| 2026.08.21 | ₩45,377 | ₩45,551 | ₩44,750 | ₩45,351 | -0.06% | 144.1만 |
|---|
| 2026.08.20 | ₩45,204 | ₩46,232 | ₩44,509 | ₩45,150 | -0.12% | 220.8만 |
|---|
| 2026.08.19 | ₩45,351 | ₩45,898 | ₩44,763 | ₩45,537 | +0.41% | 174.3만 |
|---|
| 2026.08.18 | ₩45,337 | ₩45,564 | ₩44,723 | ₩44,910 | -0.94% | 214.1만 |
|---|
| 2026.08.17 | ₩45,137 | ₩45,337 | ₩44,683 | ₩45,137 | 0.00% | 199.1만 |
|---|
| 2026.08.14 | ₩44,963 | ₩45,658 | ₩44,750 | ₩45,658 | +1.54% | 145.3만 |
|---|
| 2026.08.13 | ₩44,870 | ₩45,224 | ₩44,456 | ₩45,097 | +0.51% | 225만 |
|---|
| 2026.08.12 | ₩43,988 | ₩44,696 | ₩43,835 | ₩44,469 | +1.09% | 252.6만 |
|---|
| 2026.08.11 | ₩44,830 | ₩45,351 | ₩44,022 | ₩44,095 | -1.64% | 215.1만 |
|---|
| 2026.08.10 | ₩46,512 | ₩47,100 | ₩44,636 | ₩45,030 | -3.19% | 324.1만 |
|---|
| 2026.08.07 | ₩47,434 | ₩47,941 | ₩46,846 | ₩47,193 | -0.51% | 257.9만 |
|---|
| 2026.08.06 | ₩48,863 | ₩49,317 | ₩47,220 | ₩47,567 | -2.65% | 306.5만 |
|---|
| 2026.08.05 | ₩48,609 | ₩50,191 | ₩47,033 | ₩49,383 | +1.59% | 530.5만 |
|---|
| 2026.08.04 | ₩51,360 | ₩53,109 | ₩51,360 | ₩52,455 | +2.13% | 290.3만 |
|---|
| 2026.08.03 | ₩51,707 | ₩52,321 | ₩51,467 | ₩51,801 | +0.18% | 183.8만 |
|---|
| 2026.07.31 | ₩52,215 | ₩52,215 | ₩50,866 | ₩51,293 | -1.76% | 164.3만 |
|---|
| 2026.07.30 | ₩52,856 | ₩53,490 | ₩51,079 | ₩51,266 | -3.01% | 181.5만 |
|---|
| 2026.07.29 | ₩52,869 | ₩53,804 | ₩52,548 | ₩52,949 | +0.15% | 145.1만 |
|---|
| 2026.07.28 | ₩54,031 | ₩54,538 | ₩53,363 | ₩53,683 | -0.64% | 179.3만 |
|---|
| 2026.07.27 | ₩52,548 | ₩53,270 | ₩52,361 | ₩52,829 | +0.53% | 154.6만 |
|---|
| 2026.07.24 | ₩51,306 | ₩52,348 | ₩50,892 | ₩52,028 | +1.41% | 143만 |
|---|
| 2026.07.23 | ₩51,413 | ₩51,974 | ₩50,732 | ₩51,160 | -0.49% | 186.9만 |
|---|
| 2026.07.22 | ₩53,109 | ₩53,403 | ₩51,867 | ₩52,121 | -1.86% | 167.5만 |
|---|
| 2026.07.21 | ₩53,323 | ₩53,323 | ₩52,108 | ₩52,682 | -1.20% | 240.1만 |
|---|
| 2026.07.20 | ₩53,683 | ₩53,837 | ₩52,602 | ₩52,802 | -1.64% | 157.7만 |
|---|
| 2026.07.17 | ₩53,603 | ₩54,859 | ₩53,089 | ₩53,376 | -0.42% | 171.5만 |
|---|
| 2026.07.16 | ₩52,695 | ₩54,592 | ₩52,695 | ₩53,777 | +2.05% | 303.5만 |
|---|
| 2026.07.15 | ₩51,907 | ₩53,310 | ₩51,867 | ₩52,588 | +1.31% | 136.4만 |
|---|
| 2026.07.14 | ₩51,787 | ₩52,014 | ₩50,305 | ₩51,934 | +0.28% | 200.5만 |
|---|
| 2026.07.13 | ₩51,801 | ₩52,295 | ₩51,360 | ₩51,480 | -0.62% | 165.5만 |
|---|
| 2026.07.10 | ₩50,772 | ₩51,961 | ₩50,772 | ₩51,600 | +1.63% | 148.7만 |
|---|
| 2026.07.09 | ₩49,784 | ₩50,799 | ₩49,784 | ₩50,719 | +1.88% | 201.9만 |
|---|
| 2026.07.08 | ₩51,106 | ₩51,513 | ₩49,490 | ₩50,305 | -1.57% | 265.8만 |
|---|
| 2026.07.07 | ₩51,720 | ₩52,682 | ₩51,400 | ₩51,881 | +0.31% | 170.5만 |
|---|
| 2026.07.06 | ₩52,121 | ₩52,241 | ₩50,412 | ₩51,533 | -1.13% | 200.8만 |
|---|
| 2026.07.02 | ₩51,293 | ₩52,321 | ₩50,158 | ₩52,188 | +1.74% | 281.4만 |
|---|
| 2026.07.01 | ₩52,401 | ₩52,949 | ₩50,672 | ₩50,946 | -2.78% | 233.6만 |
|---|
| 2026.06.30 | ₩52,482 | ₩53,123 | ₩51,787 | ₩52,802 | +0.61% | 177.3만 |
|---|
| 2026.06.29 | ₩53,136 | ₩53,764 | ₩52,856 | ₩52,962 | -0.33% | 214.4만 |
|---|
| 2026.06.26 | ₩52,749 | ₩53,724 | ₩52,081 | ₩53,683 | +1.77% | 304.2만 |
|---|
| 2026.06.25 | ₩53,042 | ₩53,750 | ₩52,335 | ₩53,042 | 0.00% | 151.4만 |
|---|
| 2026.06.24 | ₩51,787 | ₩53,069 | ₩51,480 | ₩52,896 | +2.14% | 195만 |
|---|
| 2026.06.23 | ₩49,464 | ₩51,333 | ₩49,366 | ₩51,173 | +3.46% | 152.3만 |
|---|
| 2026.06.22 | ₩50,305 | ₩50,819 | ₩50,091 | ₩50,131 | -0.35% | 184만 |
|---|
| 2026.06.18 | ₩50,746 | ₩51,213 | ₩50,505 | ₩50,839 | +0.18% | 386.7만 |
|---|
| 2026.06.17 | ₩49,797 | ₩50,966 | ₩49,444 | ₩49,998 | +0.40% | 189.4만 |
|---|
| 2026.06.16 | ₩50,986 | ₩52,014 | ₩50,345 | ₩50,412 | -1.13% | 199.7만 |
|---|
| 2026.06.15 | ₩50,986 | ₩52,094 | ₩50,772 | ₩50,933 | -0.10% | 246.3만 |
|---|
| 2026.06.12 | ₩50,692 | ₩50,919 | ₩49,971 | ₩50,225 | -0.92% | 249.4만 |
|---|
| 2026.06.11 | ₩49,183 | ₩50,852 | ₩49,050 | ₩50,492 | +2.66% | 245.6만 |
|---|
| 2026.06.10 | ₩49,691 | ₩50,318 | ₩48,462 | ₩48,502 | -2.39% | 297.4만 |
|---|
| 2026.06.09 | ₩48,676 | ₩49,984 | ₩48,255 | ₩49,544 | +1.78% | 235.8만 |
|---|
| 2026.06.08 | ₩47,447 | ₩49,370 | ₩47,394 | ₩48,315 | +1.83% | 274.3만 |
|---|
| 2026.06.05 | ₩46,940 | ₩47,881 | ₩46,940 | ₩47,714 | +1.65% | 157.5만 |
|---|
| 2026.06.04 | ₩46,846 | ₩47,414 | ₩46,058 | ₩47,073 | +0.48% | 190.8만 |
|---|
| 2026.06.03 | ₩45,364 | ₩46,633 | ₩44,983 | ₩46,272 | +2.00% | 198.1만 |
|---|
| 2026.06.02 | ₩44,603 | ₩45,950 | ₩44,309 | ₩45,324 | +1.62% | 181.2만 |
|---|
| 2026.06.01 | ₩44,896 | ₩44,970 | ₩44,022 | ₩44,643 | -0.57% | 139.1만 |
|---|
| 2026.05.29 | ₩46,512 | ₩46,739 | ₩44,923 | ₩45,070 | -3.10% | 284.4만 |
|---|
| 2026.05.28 | ₩45,551 | ₩46,379 | ₩45,170 | ₩45,644 | +0.21% | 120.3만 |
|---|
| 2026.05.27 | ₩45,724 | ₩46,365 | ₩45,456 | ₩46,178 | +0.99% | 130.8만 |
|---|
| 2026.05.26 | ₩45,017 | ₩45,684 | ₩44,242 | ₩45,351 | +0.74% | 179.9만 |
|---|
| 2026.05.22 | ₩44,282 | ₩45,811 | ₩44,135 | ₩44,843 | +1.27% | 143.7만 |
|---|
| 2026.05.21 | ₩43,895 | ₩45,124 | ₩43,107 | ₩44,362 | +1.06% | 189.7만 |
|---|
| 2026.05.20 | ₩42,920 | ₩44,656 | ₩41,945 | ₩44,429 | +3.52% | 185.7만 |
|---|
| 2026.05.19 | ₩44,135 | ₩44,376 | ₩42,893 | ₩42,960 | -2.66% | 153.6만 |
|---|
| 2026.05.18 | ₩43,534 | ₩44,790 | ₩42,720 | ₩44,389 | +1.96% | 203만 |
|---|
| 2026.05.15 | ₩43,708 | ₩44,910 | ₩43,214 | ₩43,254 | -1.04% | 246.3만 |
|---|
| 2026.05.14 | ₩43,294 | ₩43,414 | ₩42,419 | ₩43,241 | -0.12% | 237.7만 |
|---|
| 2026.05.13 | ₩43,788 | ₩43,788 | ₩42,493 | ₩42,853 | -2.13% | 233.8만 |
|---|
| 2026.05.12 | ₩45,871 | ₩45,951 | ₩43,294 | ₩43,801 | -4.51% | 334.8만 |
|---|
| 2026.05.11 | ₩47,581 | ₩47,808 | ₩45,765 | ₩46,072 | -3.17% | 246.9만 |
|---|
| 2026.05.08 | ₩47,874 | ₩49,570 | ₩47,260 | ₩47,567 | -0.64% | 395.8만 |
|---|
| 2026.05.07 | ₩48,021 | ₩48,475 | ₩45,057 | ₩47,901 | -0.25% | 659.5만 |
|---|
| 2026.05.06 | ₩44,055 | ₩45,911 | ₩44,042 | ₩45,631 | +3.58% | 424.6만 |
|---|
| 2026.05.05 | ₩42,773 | ₩43,788 | ₩42,172 | ₩43,307 | +1.25% | 306.2만 |
|---|
| 2026.05.04 | ₩43,134 | ₩43,468 | ₩42,252 | ₩42,880 | -0.59% | 232.8만 |
|---|
| 2026.05.01 | ₩44,536 | ₩44,656 | ₩43,134 | ₩43,548 | -2.22% | 181만 |
|---|
| 2026.04.30 | ₩43,481 | ₩45,083 | ₩43,094 | ₩44,376 | +2.06% | 239.3만 |
|---|
| 2026.04.29 | ₩43,160 | ₩43,601 | ₩43,027 | ₩43,134 | -0.06% | 210.2만 |
|---|
| 2026.04.28 | ₩44,402 | ₩44,957 | ₩43,160 | ₩43,241 | -2.62% | 161.9만 |
|---|
| 2026.04.27 | ₩44,683 | ₩45,257 | ₩44,002 | ₩44,055 | -1.40% | 186.6만 |
|---|
| 2026.04.24 | ₩42,840 | ₩44,496 | ₩42,306 | ₩44,376 | +3.58% | 413.7만 |
|---|
| 2026.04.23 | ₩43,882 | ₩43,988 | ₩43,000 | ₩43,174 | -1.61% | 213.9만 |
|---|
| 2026.04.22 | ₩45,337 | ₩45,337 | ₩42,813 | ₩43,708 | -3.59% | 367.7만 |
|---|
| 2026.04.21 | ₩46,713 | ₩46,840 | ₩44,496 | ₩45,124 | -3.40% | 192.1만 |
|---|
| 2026.04.20 | ₩46,045 | ₩46,446 | ₩45,778 | ₩46,259 | +0.46% | 164.2만 |
|---|
| 2026.04.17 | ₩44,950 | ₩46,886 | ₩44,950 | ₩46,152 | +2.67% | 197.9만 |
|---|
| 2026.04.16 | ₩44,229 | ₩44,830 | ₩43,895 | ₩44,042 | -0.42% | 106.9만 |
|---|
| 2026.04.15 | ₩44,162 | ₩44,496 | ₩43,761 | ₩44,189 | +0.06% | 140.9만 |
|---|
| 2026.04.14 | ₩44,576 | ₩45,217 | ₩43,864 | ₩44,255 | -0.72% | 154.3만 |
|---|
| 2026.04.13 | ₩44,750 | ₩45,624 | ₩43,935 | ₩44,483 | -0.60% | 144.2만 |
|---|
| 2026.04.10 | ₩46,486 | ₩46,873 | ₩44,803 | ₩45,097 | -2.99% | 147.4만 |
|---|
| 2026.04.09 | ₩47,100 | ₩47,354 | ₩46,018 | ₩46,486 | -1.30% | 161.2만 |
|---|
| 2026.04.08 | ₩46,806 | ₩48,395 | ₩45,891 | ₩46,579 | -0.49% | 254.2만 |
|---|
| 2026.04.07 | ₩44,589 | ₩45,257 | ₩44,282 | ₩44,856 | +0.60% | 123.5만 |
|---|
| 2026.04.06 | ₩44,109 | ₩45,137 | ₩43,948 | ₩45,057 | +2.15% | 102.2만 |
|---|
| 2026.04.02 | ₩45,043 | ₩45,698 | ₩44,229 | ₩44,509 | -1.19% | 121.3만 |
|---|
| 2026.04.01 | ₩45,457 | ₩45,871 | ₩44,830 | ₩45,524 | +0.15% | 189.4만 |
|---|
| 2026.03.31 | ₩44,937 | ₩45,925 | ₩44,322 | ₩44,977 | +0.09% | 212.6만 |
|---|
| 2026.03.30 | ₩45,057 | ₩45,057 | ₩44,075 | ₩44,255 | -1.78% | 231.6만 |
|---|
| 2026.03.27 | ₩45,965 | ₩46,045 | ₩44,276 | ₩44,629 | -2.91% | 157.4만 |
|---|
| 2026.03.26 | ₩46,579 | ₩47,294 | ₩45,938 | ₩46,272 | -0.66% | 196.4만 |
|---|
| 2026.03.25 | ₩46,138 | ₩47,073 | ₩45,164 | ₩47,006 | +1.88% | 116.4만 |
|---|
| 2026.03.24 | ₩44,616 | ₩46,192 | ₩44,536 | ₩45,911 | +2.90% | 144.6만 |
|---|
| 2026.03.23 | ₩45,951 | ₩46,379 | ₩44,950 | ₩44,990 | -2.09% | 259.4만 |
|---|
| 2026.03.20 | ₩43,828 | ₩44,022 | ₩43,294 | ₩43,721 | -0.24% | 219.2만 |
|---|
| 2026.03.19 | ₩44,122 | ₩44,402 | ₩43,167 | ₩43,828 | -0.67% | 216.3만 |
|---|
| 2026.03.18 | ₩45,017 | ₩45,404 | ₩44,115 | ₩44,589 | -0.95% | 112.3만 |
|---|
| 2026.03.17 | ₩45,244 | ₩46,319 | ₩45,244 | ₩45,444 | +0.44% | 125.4만 |
|---|
| 2026.03.16 | ₩45,043 | ₩45,684 | ₩44,429 | ₩45,057 | +0.03% | 156.3만 |
|---|
| 2026.03.13 | ₩45,217 | ₩46,392 | ₩44,790 | ₩44,870 | -0.77% | 136만 |
|---|
| 2026.03.12 | ₩46,005 | ₩46,379 | ₩45,050 | ₩45,457 | -1.19% | 238.5만 |
|---|
| 2026.03.11 | ₩46,673 | ₩47,000 | ₩46,025 | ₩46,379 | -0.63% | 142.5만 |
|---|
| 2026.03.10 | ₩46,232 | ₩48,228 | ₩46,118 | ₩46,886 | +1.42% | 205.3만 |
|---|
| 2026.03.09 | ₩46,446 | ₩46,659 | ₩44,135 | ₩46,486 | +0.09% | 221만 |
|---|
| 2026.03.06 | ₩47,487 | ₩47,768 | ₩46,806 | ₩47,100 | -0.82% | 159.4만 |
|---|
| 2026.03.05 | ₩48,636 | ₩49,223 | ₩47,901 | ₩48,155 | -0.99% | 218.9만 |
|---|
| 2026.03.04 | ₩50,385 | ₩50,385 | ₩48,783 | ₩49,330 | -2.09% | 147.9만 |
|---|
| 2026.03.03 | ₩50,131 | ₩50,505 | ₩48,936 | ₩50,078 | -0.11% | 146.7만 |
|---|
| 2026.03.02 | ₩50,158 | ₩51,340 | ₩49,050 | ₩51,146 | +1.97% | 161.9만 |
|---|
| 2026.02.27 | ₩49,904 | ₩50,519 | ₩49,570 | ₩50,478 | +1.15% | 147.7만 |
|---|
| 2026.02.26 | ₩50,866 | ₩51,253 | ₩49,904 | ₩50,345 | -1.02% | 203.3만 |
|---|
| 2026.02.25 | ₩51,801 | ₩51,801 | ₩50,418 | ₩50,799 | -1.93% | 138.6만 |
|---|
| 2026.02.24 | ₩52,081 | ₩52,642 | ₩51,934 | ₩52,081 | 0.00% | 196.5만 |
|---|
| 2026.02.23 | ₩51,293 | ₩52,041 | ₩50,639 | ₩51,947 | +1.28% | 131.8만 |
|---|
| 2026.02.20 | ₩51,654 | ₩52,588 | ₩51,106 | ₩51,720 | +0.13% | 124.6만 |
|---|
| 2026.02.19 | ₩51,440 | ₩51,694 | ₩50,559 | ₩51,654 | +0.42% | 109.5만 |
|---|
| 2026.02.18 | ₩51,413 | ₩52,161 | ₩51,293 | ₩51,921 | +0.99% | 140만 |
|---|
| 2026.02.17 | ₩51,667 | ₩52,014 | ₩51,106 | ₩51,520 | -0.28% | 175.8만 |
|---|
| 2026.02.13 | ₩50,879 | ₩51,654 | ₩50,465 | ₩51,453 | +1.13% | 251.3만 |
|---|
| 2026.02.12 | ₩51,039 | ₩52,642 | ₩50,211 | ₩50,318 | -1.41% | 252.1만 |
|---|
| 2026.02.11 | ₩50,706 | ₩51,961 | ₩50,656 | ₩51,907 | +2.37% | 173.5만 |
|---|
| 2026.02.10 | ₩49,664 | ₩50,906 | ₩49,517 | ₩50,732 | +2.15% | 243.9만 |
|---|
| 2026.02.09 | ₩49,878 | ₩50,185 | ₩48,943 | ₩49,397 | -0.96% | 221.5만 |
|---|
| 2026.02.06 | ₩49,076 | ₩50,372 | ₩49,076 | ₩50,118 | +2.12% | 329.6만 |
|---|
| 2026.02.05 | ₩48,315 | ₩49,517 | ₩47,501 | ₩49,090 | +1.60% | 395.6만 |
|---|
| 2026.02.04 | ₩45,638 | ₩48,582 | ₩45,638 | ₩47,541 | +4.17% | 459.5만 |
|---|
| 2026.02.03 | ₩44,042 | ₩45,724 | ₩43,828 | ₩44,456 | +0.94% | 338.7만 |
|---|
| 2026.02.02 | ₩43,548 | ₩44,409 | ₩43,254 | ₩44,242 | +1.59% | 243.8만 |
|---|
| 2026.01.30 | ₩43,321 | ₩43,855 | ₩43,107 | ₩43,695 | +0.86% | 197.6만 |
|---|
| 2026.01.29 | ₩43,948 | ₩44,162 | ₩43,361 | ₩43,481 | -1.06% | 172.2만 |
|---|
| 2026.01.28 | ₩44,402 | ₩44,496 | ₩43,655 | ₩43,855 | -1.23% | 202.5만 |
|---|
| 2026.01.27 | ₩44,055 | ₩44,422 | ₩43,695 | ₩44,336 | +0.64% | 227.5만 |
|---|
| 2026.01.26 | ₩44,309 | ₩44,409 | ₩43,521 | ₩44,082 | -0.51% | 181.7만 |
|---|
| 2026.01.23 | ₩44,282 | ₩44,669 | ₩43,721 | ₩44,028 | -0.57% | 322.2만 |
|---|
| 2026.01.22 | ₩43,708 | ₩44,589 | ₩43,541 | ₩44,349 | +1.47% | 346만 |
|---|
| 2026.01.21 | ₩42,079 | ₩43,448 | ₩42,079 | ₩43,401 | +3.14% | 160.8만 |
|---|
| 2026.01.20 | ₩41,398 | ₩42,021 | ₩41,278 | ₩41,798 | +0.97% | 176.3만 |
|---|
| 2026.01.16 | ₩42,266 | ₩42,426 | ₩41,611 | ₩42,065 | -0.47% | 125.2만 |
|---|
| 2026.01.15 | ₩41,945 | ₩42,733 | ₩41,478 | ₩42,493 | +1.31% | 130.1만 |
|---|
| 2026.01.14 | ₩41,758 | ₩42,252 | ₩41,705 | ₩42,052 | +0.70% | 119만 |
|---|
| 2026.01.13 | ₩42,733 | ₩42,733 | ₩41,244 | ₩41,972 | -1.78% | 179.9만 |
|---|
| 2026.01.12 | ₩42,560 | ₩43,114 | ₩42,159 | ₩42,693 | +0.31% | 143.6만 |
|---|
| 2026.01.09 | ₩42,413 | ₩43,040 | ₩42,139 | ₩43,027 | +1.45% | 198.2만 |
|---|
| 2026.01.08 | ₩40,022 | ₩42,286 | ₩39,675 | ₩42,079 | +5.14% | 234.1만 |
|---|
| 2026.01.07 | ₩40,717 | ₩41,131 | ₩39,608 | ₩40,383 | -0.82% | 179.7만 |
|---|
| 2026.01.06 | ₩39,662 | ₩40,690 | ₩39,355 | ₩40,516 | +2.15% | 200.8만 |
|---|
| 2026.01.05 | ₩38,340 | ₩40,276 | ₩38,059 | ₩39,849 | +3.94% | 254만 |
|---|
| 2026.01.02 | ₩38,834 | ₩39,141 | ₩38,487 | ₩38,553 | -0.72% | 140.7만 |
|---|
| 2025.12.31 | ₩39,181 | ₩39,582 | ₩38,782 | ₩38,807 | -0.95% | 154.2만 |
|---|
| 2025.12.30 | ₩39,301 | ₩39,728 | ₩39,114 | ₩39,328 | +0.07% | 184.4만 |
|---|
| 2025.12.29 | ₩40,156 | ₩40,323 | ₩39,368 | ₩39,461 | -1.73% | 179.2만 |
|---|
| 2025.12.26 | ₩40,396 | ₩40,490 | ₩39,975 | ₩40,182 | -0.53% | 158.7만 |
|---|
| 2025.12.24 | ₩39,742 | ₩40,570 | ₩39,622 | ₩40,490 | +1.88% | 121.1만 |
|---|
| 2025.12.23 | ₩39,769 | ₩39,902 | ₩39,201 | ₩39,875 | +0.27% | 176만 |
|---|
| 2025.12.22 | ₩39,448 | ₩40,209 | ₩39,408 | ₩39,795 | +0.88% | 187.6만 |
|---|
| 2025.12.19 | ₩40,383 | ₩40,483 | ₩39,288 | ₩39,461 | -2.28% | 448.5만 |
|---|
| 2025.12.18 | ₩40,770 | ₩41,712 | ₩40,490 | ₩40,623 | -0.36% | 295.5만 |
|---|
| 2025.12.17 | ₩40,864 | ₩41,291 | ₩39,448 | ₩40,129 | -1.80% | 423.9만 |
|---|
| 2025.12.16 | ₩41,384 | ₩41,391 | ₩40,797 | ₩41,077 | -0.74% | 216.3만 |
|---|
| 2025.12.15 | ₩41,972 | ₩42,666 | ₩41,237 | ₩41,464 | -1.21% | 536.5만 |
|---|
| 2025.12.12 | ₩41,024 | ₩41,638 | ₩40,785 | ₩41,438 | +1.01% | 346.1만 |
|---|
| 2025.12.11 | ₩41,331 | ₩41,625 | ₩40,056 | ₩40,770 | -1.36% | 241.8만 |
|---|
| 2025.12.10 | ₩40,236 | ₩41,498 | ₩39,969 | ₩41,371 | +2.82% | 253.6만 |
|---|
| 2025.12.09 | ₩41,785 | ₩41,919 | ₩39,882 | ₩40,062 | -4.12% | 366.3만 |
|---|
| 2025.12.08 | ₩40,570 | ₩42,065 | ₩40,410 | ₩41,812 | +3.06% | 339만 |
|---|
| 2025.12.05 | ₩40,944 | ₩41,651 | ₩40,410 | ₩40,730 | -0.52% | 470.5만 |
|---|
| 2025.12.04 | ₩40,810 | ₩41,505 | ₩40,443 | ₩40,970 | +0.39% | 457.6만 |
|---|
| 2025.12.03 | ₩40,436 | ₩41,197 | ₩40,396 | ₩40,810 | +0.92% | 179.5만 |
|---|
| 2025.12.02 | ₩40,463 | ₩40,536 | ₩39,635 | ₩40,303 | -0.40% | 244.3만 |
|---|
| 2025.12.01 | ₩41,531 | ₩41,745 | ₩40,369 | ₩40,450 | -2.60% | 204.7만 |
|---|
| 2025.11.28 | ₩41,705 | ₩42,092 | ₩41,558 | ₩41,812 | +0.26% | 89.8만 |
|---|
| 2025.11.26 | ₩42,052 | ₩42,586 | ₩41,838 | ₩41,865 | -0.44% | 151.4만 |
|---|
| 2025.11.25 | ₩41,812 | ₩42,506 | ₩41,131 | ₩42,226 | +0.99% | 280.4만 |
|---|
| 2025.11.24 | ₩41,585 | ₩41,798 | ₩40,543 | ₩40,570 | -2.44% | 228.4만 |
|---|
| 2025.11.21 | ₩40,623 | ₩42,065 | ₩40,530 | ₩41,678 | +2.60% | 230.4만 |
|---|
| 2025.11.20 | ₩40,596 | ₩41,124 | ₩39,849 | ₩40,316 | -0.69% | 397.8만 |
|---|
| 2025.11.19 | ₩39,114 | ₩41,812 | ₩39,114 | ₩40,917 | +4.61% | 452만 |
|---|
| 2025.11.18 | ₩42,319 | ₩42,413 | ₩41,384 | ₩41,959 | -0.85% | 336.2만 |
|---|
| 2025.11.17 | ₩41,785 | ₩42,286 | ₩41,531 | ₩41,825 | +0.10% | 237만 |
|---|
| 2025.11.14 | ₩42,760 | ₩42,827 | ₩41,798 | ₩41,985 | -1.81% | 134.7만 |
|---|
| 2025.11.13 | ₩42,867 | ₩43,307 | ₩42,406 | ₩42,466 | -0.93% | 138.6만 |
|---|
| 2025.11.12 | ₩42,533 | ₩43,361 | ₩42,454 | ₩42,760 | +0.53% | 135.7만 |
|---|
| 2025.11.11 | ₩42,105 | ₩42,519 | ₩41,758 | ₩42,332 | +0.54% | 140.1만 |
|---|
| 2025.11.10 | ₩42,186 | ₩42,252 | ₩41,278 | ₩41,892 | -0.70% | 208.3만 |
|---|
| 2025.11.07 | ₩41,585 | ₩42,226 | ₩41,095 | ₩42,146 | +1.35% | 173.1만 |
|---|
| 2025.11.06 | ₩42,733 | ₩42,827 | ₩41,625 | ₩41,785 | -2.22% | 198.4만 |
|---|
| 2025.11.05 | ₩42,947 | ₩43,481 | ₩42,633 | ₩42,827 | -0.28% | 158.2만 |
|---|
| 2025.11.04 | ₩42,079 | ₩43,334 | ₩42,065 | ₩42,987 | +2.16% | 250.6만 |
|---|
| 2025.11.03 | ₩43,721 | ₩43,868 | ₩42,132 | ₩42,199 | -3.48% | 220.3만 |
|---|
| 2025.10.31 | ₩44,229 | ₩44,389 | ₩43,828 | ₩44,082 | -0.33% | 230.5만 |
|---|
| 2025.10.30 | ₩43,521 | ₩44,483 | ₩43,401 | ₩44,402 | +2.03% | 296.9만 |
|---|
| 2025.10.29 | ₩44,736 | ₩45,257 | ₩42,933 | ₩43,681 | -2.36% | 240.6만 |
|---|
| 2025.10.28 | ₩44,856 | ₩45,417 | ₩44,730 | ₩45,017 | +0.36% | 124.7만 |
|---|
| 2025.10.27 | ₩45,204 | ₩45,310 | ₩44,603 | ₩44,856 | -0.77% | 150.8만 |
|---|
| 2025.10.24 | ₩45,457 | ₩45,778 | ₩44,977 | ₩45,017 | -0.97% | 107.9만 |
|---|
| 2025.10.23 | ₩45,497 | ₩45,684 | ₩45,017 | ₩45,177 | -0.70% | 134만 |
|---|
| 2025.10.22 | ₩46,499 | ₩46,793 | ₩45,604 | ₩45,631 | -1.87% | 138.3만 |
|---|
| 2025.10.21 | ₩46,005 | ₩47,140 | ₩45,865 | ₩46,779 | +1.68% | 122.2만 |
|---|
| 2025.10.20 | ₩46,619 | ₩46,779 | ₩46,305 | ₩46,606 | -0.03% | 110만 |
|---|
| 2025.10.17 | ₩46,259 | ₩46,913 | ₩45,965 | ₩46,539 | +0.61% | 101만 |
|---|
| 2025.10.16 | ₩47,060 | ₩47,120 | ₩46,058 | ₩46,205 | -1.82% | 130.5만 |
|---|
| 2025.10.15 | ₩47,340 | ₩48,155 | ₩46,819 | ₩47,033 | -0.65% | 192.7만 |
|---|
| 2025.10.14 | ₩46,846 | ₩48,369 | ₩46,486 | ₩47,447 | +1.28% | 232.2만 |
|---|
| 2025.10.13 | ₩44,736 | ₩47,153 | ₩44,716 | ₩47,073 | +5.22% | 252.2만 |
|---|
| 2025.10.10 | ₩45,564 | ₩45,778 | ₩44,356 | ₩44,429 | -2.49% | 210.1만 |
|---|