시장 데이터를 불러오는 중
전체 종목
Value Line, Inc. - Common Stock 과거 주가
Value Line, Inc. - Common Stock · VALU · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Value Line, Inc. - Common Stock · VALU · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,281 | ₩58,800 | ₩56,107 | ₩58,800 | +4.48% | 3.8천 |
| 2026.10.08 | ₩60,194 | ₩60,569 | ₩57,540 | ₩58,291 | -3.16% | 5천 |
| 2026.10.07 | ₩54,807 | ₩60,019 | ₩54,284 | ₩59,550 | +8.66% | 8.8천 |
| 2026.10.06 | ₩53,601 | ₩54,941 | ₩53,601 | ₩54,941 | +2.50% | 2천 |
| 2026.10.05 | ₩54,753 | ₩54,753 | ₩53,266 | ₩54,405 | -0.64% | 2.1천 |
| 2026.10.02 | ₩53,695 | ₩54,271 | ₩53,279 | ₩54,271 | +1.07% | 1.1천 |
| 2026.10.01 | ₩52,569 | ₩53,078 | ₩52,569 | ₩53,078 | +0.97% | 700 |
| 2026.09.30 | ₩54,673 | ₩54,673 | ₩52,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,864 |
| -3.31% |
| 2.9천 |
| 2026.09.29 | ₩54,941 | ₩54,941 | ₩54,056 | ₩54,056 | -1.61% | 1.1천 |
|---|
| 2026.09.28 | ₩51,725 | ₩53,668 | ₩51,725 | ₩53,319 | +3.08% | 1.6천 |
|---|
| 2026.09.25 | ₩53,319 | ₩53,815 | ₩52,422 | ₩53,815 | +0.93% | 2.3천 |
|---|
| 2026.09.24 | ₩51,363 | ₩52,690 | ₩51,363 | ₩52,690 | +2.58% | 900 |
|---|
| 2026.09.23 | ₩51,323 | ₩51,323 | ₩51,149 | ₩51,149 | -0.34% | 1.6천 |
|---|
| 2026.09.22 | ₩52,314 | ₩52,314 | ₩51,859 | ₩51,859 | -0.87% | 4.6천 |
|---|
| 2026.09.21 | ₩53,735 | ₩53,735 | ₩51,470 | ₩51,470 | -4.21% | 4.1천 |
|---|
| 2026.09.18 | ₩54,070 | ₩54,941 | ₩52,730 | ₩54,941 | +1.61% | 8.4천 |
|---|
| 2026.09.17 | ₩53,199 | ₩54,311 | ₩53,199 | ₩54,311 | +2.09% | 1.2천 |
|---|
| 2026.09.16 | ₩51,711 | ₩51,765 | ₩51,711 | ₩51,765 | +0.10% | 3천 |
|---|
| 2026.09.15 | ₩53,467 | ₩55,182 | ₩52,797 | ₩52,797 | -1.25% | 5.7천 |
|---|
| 2026.09.14 | ₩52,073 | ₩52,542 | ₩51,497 | ₩52,542 | +0.90% | 2.6천 |
|---|
| 2026.09.11 | ₩51,242 | ₩52,649 | ₩51,242 | ₩52,649 | +2.75% | 1.2천 |
|---|
| 2026.09.10 | ₩49,862 | ₩50,599 | ₩49,862 | ₩50,599 | +1.48% | 1.9천 |
|---|
| 2026.09.09 | ₩49,232 | ₩50,733 | ₩49,232 | ₩49,849 | +1.25% | 3.6천 |
|---|
| 2026.09.08 | ₩50,800 | ₩53,467 | ₩49,393 | ₩49,393 | -2.77% | 3.1만 |
|---|
| 2026.09.04 | ₩55,182 | ₩55,182 | ₩48,857 | ₩51,738 | -6.24% | 2.3천 |
|---|
| 2026.09.03 | ₩52,046 | ₩52,046 | ₩51,055 | ₩51,055 | -1.91% | 1.3천 |
|---|
| 2026.09.02 | ₩52,596 | ₩53,065 | ₩51,041 | ₩51,041 | -2.96% | 3천 |
|---|
| 2026.09.01 | ₩50,425 | ₩54,016 | ₩50,425 | ₩51,872 | +2.87% | 4.2천 |
|---|
| 2026.08.31 | ₩49,956 | ₩50,090 | ₩49,594 | ₩49,594 | -0.72% | 1천 |
|---|
| 2026.08.28 | ₩49,085 | ₩49,085 | ₩49,085 | ₩49,085 | 0.00% | 700 |
|---|
| 2026.08.27 | ₩50,760 | ₩50,760 | ₩48,750 | ₩49,340 | -2.80% | 2.1천 |
|---|
| 2026.08.26 | ₩51,028 | ₩51,376 | ₩49,594 | ₩51,376 | +0.68% | 1.7만 |
|---|
| 2026.08.25 | ₩49,943 | ₩50,251 | ₩49,943 | ₩50,251 | +0.62% | 1.1천 |
|---|
| 2026.08.24 | ₩49,581 | ₩50,760 | ₩49,581 | ₩50,385 | +1.62% | 1.4천 |
|---|
| 2026.08.21 | ₩49,219 | ₩49,219 | ₩49,219 | ₩49,219 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩50,907 | ₩50,921 | ₩50,251 | ₩50,787 | -0.24% | 3.4천 |
|---|
| 2026.08.19 | ₩49,299 | ₩50,385 | ₩47,772 | ₩50,385 | +2.20% | 4.8천 |
|---|
| 2026.08.18 | ₩47,584 | ₩47,919 | ₩47,584 | ₩47,691 | +0.23% | 1.3천 |
|---|
| 2026.08.17 | ₩49,983 | ₩49,983 | ₩48,093 | ₩48,093 | -3.78% | 3.7천 |
|---|
| 2026.08.14 | ₩48,844 | ₩50,358 | ₩48,576 | ₩50,345 | +3.07% | 4.6천 |
|---|
| 2026.08.13 | ₩50,251 | ₩52,261 | ₩48,696 | ₩48,696 | -3.09% | 4.9천 |
|---|
| 2026.08.12 | ₩50,666 | ₩51,350 | ₩50,666 | ₩51,350 | +1.35% | 1.1천 |
|---|
| 2026.08.11 | ₩49,608 | ₩55,182 | ₩48,844 | ₩53,587 | +8.02% | 1.3만 |
|---|
| 2026.08.10 | ₩49,581 | ₩49,581 | ₩48,777 | ₩48,777 | -1.62% | 1.4천 |
|---|
| 2026.08.07 | ₩48,442 | ₩51,591 | ₩47,571 | ₩51,551 | +6.42% | 3천 |
|---|
| 2026.08.06 | ₩47,303 | ₩49,366 | ₩47,303 | ₩48,428 | +2.38% | 4.4천 |
|---|
| 2026.08.05 | ₩50,371 | ₩50,371 | ₩47,222 | ₩47,222 | -6.25% | 4.7천 |
|---|
| 2026.08.04 | ₩43,912 | ₩47,370 | ₩43,912 | ₩47,263 | +7.63% | 4.5천 |
|---|
| 2026.08.03 | ₩47,276 | ₩48,804 | ₩46,030 | ₩48,804 | +3.23% | 4.5천 |
|---|
| 2026.07.31 | ₩46,338 | ₩50,599 | ₩45,815 | ₩45,815 | -1.13% | 1.6천 |
|---|
| 2026.07.30 | ₩46,606 | ₩46,606 | ₩46,137 | ₩46,137 | -1.01% | 700 |
|---|
| 2026.07.29 | ₩48,964 | ₩49,500 | ₩47,504 | ₩47,504 | -2.98% | 3.1천 |
|---|
| 2026.07.28 | ₩49,112 | ₩49,112 | ₩49,112 | ₩49,112 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩51,095 | ₩51,135 | ₩50,304 | ₩50,304 | -1.55% | 1.9천 |
|---|
| 2026.07.24 | ₩51,323 | ₩51,591 | ₩50,264 | ₩51,122 | -0.39% | 1.4천 |
|---|
| 2026.07.23 | ₩50,814 | ₩50,814 | ₩50,814 | ₩50,814 | 0.00% | 600 |
|---|
| 2026.07.22 | ₩52,676 | ₩52,676 | ₩48,911 | ₩50,144 | -4.81% | 5.4천 |
|---|
| 2026.07.21 | ₩52,328 | ₩52,328 | ₩51,792 | ₩51,792 | -1.02% | 800 |
|---|
| 2026.07.20 | ₩55,155 | ₩55,155 | ₩52,663 | ₩52,877 | -4.13% | 1.1만 |
|---|
| 2026.07.17 | ₩54,190 | ₩55,182 | ₩54,190 | ₩54,941 | +1.38% | 2.6천 |
|---|
| 2026.07.16 | ₩53,989 | ₩54,244 | ₩53,989 | ₩54,164 | +0.32% | 1.6천 |
|---|
| 2026.07.15 | ₩52,448 | ₩54,941 | ₩52,448 | ₩53,869 | +2.71% | 5.1천 |
|---|
| 2026.07.14 | ₩52,609 | ₩52,609 | ₩52,328 | ₩52,328 | -0.53% | 600 |
|---|
| 2026.07.13 | ₩53,855 | ₩53,855 | ₩53,534 | ₩53,534 | -0.60% | 1.4천 |
|---|
| 2026.07.10 | ₩53,896 | ₩53,896 | ₩52,127 | ₩53,507 | -0.72% | 2천 |
|---|
| 2026.07.09 | ₩53,869 | ₩53,869 | ₩53,869 | ₩53,869 | 0.00% | 700 |
|---|
| 2026.07.08 | ₩52,020 | ₩54,914 | ₩51,993 | ₩54,606 | +4.97% | 3.6천 |
|---|
| 2026.07.07 | ₩50,465 | ₩53,400 | ₩50,465 | ₩51,899 | +2.84% | 2.7천 |
|---|
| 2026.07.06 | ₩52,261 | ₩52,261 | ₩50,559 | ₩50,559 | -3.26% | 1.6천 |
|---|
| 2026.07.02 | ₩53,735 | ₩53,735 | ₩52,274 | ₩52,274 | -2.72% | 900 |
|---|
| 2026.07.01 | ₩53,266 | ₩54,271 | ₩52,797 | ₩54,271 | +1.89% | 3.9천 |
|---|
| 2026.06.30 | ₩50,345 | ₩54,244 | ₩50,251 | ₩54,244 | +7.75% | 4.5천 |
|---|
| 2026.06.29 | ₩50,693 | ₩54,914 | ₩50,572 | ₩54,097 | +6.71% | 3.7천 |
|---|
| 2026.06.26 | ₩47,705 | ₩52,100 | ₩46,633 | ₩52,100 | +9.21% | 2만 |
|---|
| 2026.06.25 | ₩47,209 | ₩48,763 | ₩46,432 | ₩48,763 | +3.29% | 2.1천 |
|---|
| 2026.06.24 | ₩47,370 | ₩47,624 | ₩46,566 | ₩46,700 | -1.41% | 4.1천 |
|---|
| 2026.06.23 | ₩45,896 | ₩47,571 | ₩45,896 | ₩47,102 | +2.63% | 800 |
|---|
| 2026.06.22 | ₩46,351 | ₩46,351 | ₩46,351 | ₩46,351 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩46,981 | ₩46,981 | ₩45,681 | ₩45,681 | -2.77% | 2.9천 |
|---|
| 2026.06.17 | ₩47,142 | ₩47,142 | ₩46,311 | ₩46,311 | -1.76% | 2천 |
|---|
| 2026.06.16 | ₩47,289 | ₩48,040 | ₩46,418 | ₩47,142 | -0.31% | 6천 |
|---|
| 2026.06.15 | ₩46,901 | ₩46,981 | ₩45,159 | ₩46,472 | -0.91% | 4.8천 |
|---|
| 2026.06.12 | ₩46,512 | ₩47,289 | ₩45,561 | ₩45,641 | -1.87% | 3.1천 |
|---|
| 2026.06.11 | ₩45,266 | ₩46,190 | ₩45,266 | ₩46,190 | +2.04% | 1.5천 |
|---|
| 2026.06.10 | ₩43,805 | ₩44,850 | ₩43,805 | ₩44,850 | +2.39% | 2.6천 |
|---|
| 2026.06.09 | ₩43,484 | ₩44,984 | ₩43,417 | ₩43,417 | -0.15% | 2.1천 |
|---|
| 2026.06.08 | ₩43,443 | ₩43,618 | ₩43,256 | ₩43,256 | -0.43% | 1.7천 |
|---|
| 2026.06.05 | ₩43,068 | ₩45,025 | ₩43,068 | ₩43,537 | +1.09% | 1.2천 |
|---|
| 2026.06.04 | ₩42,881 | ₩45,909 | ₩42,881 | ₩43,551 | +1.56% | 3.2천 |
|---|
| 2026.06.03 | ₩44,636 | ₩44,636 | ₩42,881 | ₩42,881 | -3.93% | 1만 |
|---|
| 2026.06.02 | ₩44,207 | ₩45,159 | ₩43,095 | ₩43,752 | -1.03% | 8천 |
|---|
| 2026.06.01 | ₩44,609 | ₩44,609 | ₩44,609 | ₩44,609 | 0.00% | 700 |
|---|
| 2026.05.29 | ₩43,792 | ₩45,628 | ₩43,149 | ₩43,149 | -1.47% | 3.5천 |
|---|
| 2026.05.28 | ₩44,757 | ₩46,016 | ₩43,135 | ₩44,489 | -0.60% | 4.1천 |
|---|
| 2026.05.27 | ₩44,958 | ₩44,958 | ₩44,502 | ₩44,502 | -1.01% | 3.7천 |
|---|
| 2026.05.26 | ₩44,408 | ₩44,743 | ₩44,408 | ₩44,743 | +0.75% | 1.3천 |
|---|
| 2026.05.22 | ₩44,596 | ₩44,596 | ₩44,221 | ₩44,221 | -0.84% | 1천 |
|---|
| 2026.05.21 | ₩44,368 | ₩45,226 | ₩44,355 | ₩45,226 | +1.93% | 2.8천 |
|---|
| 2026.05.20 | ₩44,020 | ₩45,038 | ₩44,020 | ₩45,038 | +2.31% | 2.3천 |
|---|
| 2026.05.19 | ₩43,859 | ₩44,475 | ₩43,859 | ₩44,221 | +0.82% | 1.4천 |
|---|
| 2026.05.18 | ₩44,891 | ₩45,065 | ₩43,859 | ₩43,859 | -2.30% | 1.6천 |
|---|
| 2026.05.15 | ₩44,448 | ₩44,462 | ₩44,448 | ₩44,462 | +0.03% | 900 |
|---|
| 2026.05.14 | ₩45,561 | ₩46,231 | ₩44,984 | ₩44,984 | -1.26% | 1.5천 |
|---|
| 2026.05.13 | ₩45,440 | ₩46,499 | ₩44,958 | ₩44,958 | -1.06% | 2천 |
|---|
| 2026.05.12 | ₩45,976 | ₩46,324 | ₩45,467 | ₩45,467 | -1.11% | 2천 |
|---|
| 2026.05.11 | ₩46,418 | ₩46,861 | ₩45,507 | ₩46,097 | -0.69% | 1.2천 |
|---|
| 2026.05.08 | ₩46,954 | ₩46,954 | ₩46,552 | ₩46,552 | -0.86% | 1.2천 |
|---|
| 2026.05.07 | ₩46,566 | ₩46,633 | ₩46,472 | ₩46,472 | -0.20% | 1.2천 |
|---|
| 2026.05.06 | ₩46,525 | ₩46,525 | ₩46,525 | ₩46,525 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩47,303 | ₩47,303 | ₩46,391 | ₩46,391 | -1.93% | 1.8천 |
|---|
| 2026.05.04 | ₩46,231 | ₩46,231 | ₩46,231 | ₩46,231 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩46,874 | ₩46,874 | ₩46,566 | ₩46,566 | -0.66% | 700 |
|---|
| 2026.04.30 | ₩47,155 | ₩47,155 | ₩47,155 | ₩47,155 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩47,102 | ₩47,169 | ₩46,284 | ₩46,284 | -1.74% | 2.8천 |
|---|
| 2026.04.28 | ₩48,093 | ₩48,187 | ₩47,236 | ₩47,236 | -1.78% | 1.4천 |
|---|
| 2026.04.27 | ₩47,008 | ₩47,732 | ₩46,432 | ₩47,732 | +1.54% | 3.9천 |
|---|
| 2026.04.24 | ₩48,214 | ₩48,576 | ₩47,343 | ₩48,107 | -0.22% | 4.5천 |
|---|
| 2026.04.23 | ₩48,214 | ₩48,214 | ₩48,214 | ₩48,214 | 0.00% | 1.4천 |
|---|
| 2026.04.22 | ₩48,201 | ₩48,201 | ₩48,201 | ₩48,201 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩47,397 | ₩47,397 | ₩47,397 | ₩47,397 | 0.00% | 800 |
|---|
| 2026.04.20 | ₩46,981 | ₩48,308 | ₩46,981 | ₩48,308 | +2.82% | 5.7천 |
|---|
| 2026.04.17 | ₩47,075 | ₩47,289 | ₩47,075 | ₩47,289 | +0.46% | 800 |
|---|
| 2026.04.16 | ₩47,209 | ₩48,093 | ₩47,209 | ₩48,093 | +1.87% | 4.1천 |
|---|
| 2026.04.15 | ₩46,633 | ₩47,062 | ₩46,633 | ₩47,062 | +0.92% | 3.2천 |
|---|
| 2026.04.14 | ₩46,713 | ₩47,812 | ₩46,713 | ₩47,812 | +2.35% | 800 |
|---|
| 2026.04.13 | ₩48,107 | ₩48,107 | ₩47,035 | ₩47,035 | -2.23% | 1.7천 |
|---|
| 2026.04.10 | ₩46,231 | ₩47,035 | ₩46,231 | ₩47,035 | +1.74% | 1.1천 |
|---|
| 2026.04.09 | ₩46,633 | ₩47,839 | ₩46,633 | ₩47,839 | +2.59% | 500 |
|---|
| 2026.04.08 | ₩46,298 | ₩46,298 | ₩46,016 | ₩46,016 | -0.61% | 1.2천 |
|---|
| 2026.04.07 | ₩46,659 | ₩47,504 | ₩44,904 | ₩46,485 | -0.37% | 2.3천 |
|---|
| 2026.04.06 | ₩46,901 | ₩48,227 | ₩46,901 | ₩46,914 | +0.03% | 1.9천 |
|---|
| 2026.04.02 | ₩47,303 | ₩47,303 | ₩47,303 | ₩47,303 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩47,021 | ₩47,303 | ₩47,021 | ₩47,303 | +0.60% | 900 |
|---|
| 2026.03.31 | ₩47,906 | ₩48,241 | ₩47,289 | ₩47,289 | -1.29% | 1.9천 |
|---|
| 2026.03.30 | ₩46,834 | ₩48,281 | ₩45,118 | ₩48,281 | +3.09% | 5.4천 |
|---|
| 2026.03.27 | ₩46,874 | ₩47,490 | ₩45,561 | ₩46,834 | -0.09% | 4.1천 |
|---|
| 2026.03.26 | ₩48,134 | ₩48,134 | ₩48,134 | ₩48,134 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩48,227 | ₩48,227 | ₩47,102 | ₩48,214 | -0.03% | 1.1천 |
|---|
| 2026.03.24 | ₩48,120 | ₩48,120 | ₩48,120 | ₩48,120 | 0.00% | 600 |
|---|
| 2026.03.23 | ₩49,152 | ₩49,152 | ₩49,152 | ₩49,152 | 0.00% | 900 |
|---|
| 2026.03.20 | ₩48,080 | ₩49,085 | ₩47,705 | ₩47,705 | -0.78% | 6.8천 |
|---|
| 2026.03.19 | ₩48,402 | ₩48,402 | ₩48,402 | ₩48,402 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩48,093 | ₩48,093 | ₩48,093 | ₩48,093 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩48,187 | ₩48,763 | ₩48,187 | ₩48,763 | +1.20% | 700 |
|---|
| 2026.03.16 | ₩50,090 | ₩50,090 | ₩47,102 | ₩48,562 | -3.05% | 1.6천 |
|---|
| 2026.03.13 | ₩48,897 | ₩50,090 | ₩48,897 | ₩50,090 | +2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩49,433 | ₩49,433 | ₩48,227 | ₩49,433 | 0.00% | 2.2천 |
|---|
| 2026.03.11 | ₩49,527 | ₩49,527 | ₩49,527 | ₩49,527 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩48,241 | ₩48,241 | ₩48,241 | ₩48,241 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩48,442 | ₩48,442 | ₩48,080 | ₩48,080 | -0.75% | 2.2천 |
|---|
| 2026.03.06 | ₩48,562 | ₩49,031 | ₩48,562 | ₩49,031 | +0.97% | 1.2천 |
|---|
| 2026.03.05 | ₩49,072 | ₩49,072 | ₩48,683 | ₩48,683 | -0.79% | 700 |
|---|
| 2026.03.04 | ₩49,527 | ₩49,527 | ₩49,527 | ₩49,527 | 0.00% | 800 |
|---|
| 2026.03.03 | ₩49,969 | ₩49,969 | ₩48,562 | ₩48,562 | -2.82% | 1.4천 |
|---|
| 2026.03.02 | ₩49,273 | ₩49,273 | ₩49,152 | ₩49,273 | 0.00% | 800 |
|---|
| 2026.02.27 | ₩49,219 | ₩49,232 | ₩49,206 | ₩49,232 | +0.03% | 900 |
|---|
| 2026.02.26 | ₩49,929 | ₩50,117 | ₩49,112 | ₩49,112 | -1.64% | 1.3천 |
|---|
| 2026.02.25 | ₩48,777 | ₩50,157 | ₩48,777 | ₩49,916 | +2.34% | 3.7천 |
|---|
| 2026.02.24 | ₩48,576 | ₩48,656 | ₩48,576 | ₩48,656 | +0.17% | 2.3천 |
|---|
| 2026.02.23 | ₩49,581 | ₩49,581 | ₩48,589 | ₩48,589 | -2.00% | 1.4천 |
|---|
| 2026.02.20 | ₩49,500 | ₩50,251 | ₩49,380 | ₩49,380 | -0.24% | 6.8천 |
|---|
| 2026.02.19 | ₩48,589 | ₩49,179 | ₩48,589 | ₩49,179 | +1.21% | 6.4천 |
|---|
| 2026.02.18 | ₩50,639 | ₩50,639 | ₩49,849 | ₩49,849 | -1.56% | 1천 |
|---|
| 2026.02.17 | ₩49,849 | ₩50,251 | ₩49,849 | ₩50,010 | +0.32% | 1.5천 |
|---|
| 2026.02.13 | ₩50,586 | ₩50,934 | ₩49,849 | ₩49,849 | -1.46% | 2.4천 |
|---|
| 2026.02.12 | ₩49,567 | ₩50,050 | ₩49,567 | ₩49,916 | +0.70% | 700 |
|---|
| 2026.02.11 | ₩49,594 | ₩49,594 | ₩49,594 | ₩49,594 | 0.00% | 1.1천 |
|---|
| 2026.02.10 | ₩50,572 | ₩50,921 | ₩49,983 | ₩49,983 | -1.17% | 1.4천 |
|---|
| 2026.02.09 | ₩50,251 | ₩50,251 | ₩49,983 | ₩49,983 | -0.53% | 1.8천 |
|---|
| 2026.02.06 | ₩50,492 | ₩50,546 | ₩49,715 | ₩49,715 | -1.54% | 2.8천 |
|---|
| 2026.02.05 | ₩50,157 | ₩50,733 | ₩49,675 | ₩49,675 | -0.96% | 1.4천 |
|---|
| 2026.02.04 | ₩49,849 | ₩50,331 | ₩49,581 | ₩49,581 | -0.54% | 2.3천 |
|---|
| 2026.02.03 | ₩49,661 | ₩50,077 | ₩49,621 | ₩50,077 | +0.84% | 1.7천 |
|---|
| 2026.02.02 | ₩50,170 | ₩50,291 | ₩50,170 | ₩50,291 | +0.24% | 1.6천 |
|---|
| 2026.01.30 | ₩50,385 | ₩51,068 | ₩50,224 | ₩50,224 | -0.32% | 1.9천 |
|---|
| 2026.01.29 | ₩50,586 | ₩50,934 | ₩50,103 | ₩50,385 | -0.40% | 1.6천 |
|---|
| 2026.01.28 | ₩50,010 | ₩50,010 | ₩50,010 | ₩50,010 | 0.00% | 900 |
|---|
| 2026.01.27 | ₩50,425 | ₩50,425 | ₩49,581 | ₩49,581 | -1.67% | 1.6천 |
|---|
| 2026.01.26 | ₩51,591 | ₩51,591 | ₩50,036 | ₩50,036 | -3.01% | 2.2천 |
|---|
| 2026.01.23 | ₩50,077 | ₩51,685 | ₩50,077 | ₩51,242 | +2.33% | 5.3천 |
|---|
| 2026.01.22 | ₩50,278 | ₩50,747 | ₩50,036 | ₩50,036 | -0.48% | 2천 |
|---|
| 2026.01.21 | ₩50,773 | ₩51,162 | ₩49,715 | ₩49,916 | -1.69% | 4.5천 |
|---|
| 2026.01.20 | ₩49,929 | ₩49,956 | ₩49,929 | ₩49,956 | +0.05% | 600 |
|---|
| 2026.01.16 | ₩49,782 | ₩49,929 | ₩49,782 | ₩49,929 | +0.30% | 1.1천 |
|---|
| 2026.01.15 | ₩49,782 | ₩49,889 | ₩49,782 | ₩49,889 | +0.22% | 500 |
|---|
| 2026.01.14 | ₩50,639 | ₩50,814 | ₩49,849 | ₩49,849 | -1.56% | 1.4천 |
|---|
| 2026.01.13 | ₩50,921 | ₩50,921 | ₩49,996 | ₩50,546 | -0.74% | 3.1천 |
|---|
| 2026.01.12 | ₩49,152 | ₩51,269 | ₩49,152 | ₩50,720 | +3.19% | 1.6천 |
|---|
| 2026.01.09 | ₩49,956 | ₩50,050 | ₩49,742 | ₩50,050 | +0.19% | 1.5천 |
|---|
| 2026.01.08 | ₩49,715 | ₩49,715 | ₩49,246 | ₩49,246 | -0.94% | 1.6천 |
|---|
| 2026.01.07 | ₩49,125 | ₩49,125 | ₩49,125 | ₩49,125 | 0.00% | 900 |
|---|
| 2026.01.06 | ₩50,251 | ₩50,465 | ₩49,581 | ₩49,581 | -1.33% | 1.9천 |
|---|
| 2026.01.05 | ₩51,631 | ₩51,631 | ₩50,519 | ₩50,733 | -1.74% | 3.5천 |
|---|
| 2026.01.02 | ₩51,939 | ₩52,020 | ₩49,835 | ₩49,916 | -3.90% | 7.3천 |
|---|
| 2025.12.31 | ₩50,854 | ₩52,301 | ₩50,854 | ₩51,497 | +1.26% | 8.6천 |
|---|
| 2025.12.30 | ₩50,505 | ₩51,390 | ₩50,023 | ₩50,452 | -0.11% | 9.5천 |
|---|
| 2025.12.29 | ₩50,921 | ₩51,309 | ₩50,385 | ₩50,452 | -0.92% | 2.7천 |
|---|
| 2025.12.26 | ₩50,800 | ₩51,015 | ₩50,800 | ₩51,015 | +0.42% | 700 |
|---|
| 2025.12.24 | ₩51,725 | ₩52,998 | ₩51,028 | ₩51,122 | -1.17% | 2.7천 |
|---|
| 2025.12.23 | ₩52,006 | ₩52,314 | ₩51,685 | ₩51,685 | -0.62% | 1.4천 |
|---|
| 2025.12.22 | ₩53,587 | ₩53,601 | ₩52,288 | ₩52,288 | -2.43% | 4.9천 |
|---|
| 2025.12.19 | ₩53,051 | ₩53,561 | ₩52,676 | ₩52,676 | -0.71% | 4.1천 |
|---|
| 2025.12.18 | ₩52,596 | ₩53,360 | ₩52,100 | ₩52,797 | +0.38% | 2.9천 |
|---|
| 2025.12.17 | ₩52,087 | ₩52,649 | ₩50,988 | ₩52,596 | +0.98% | 3.2천 |
|---|
| 2025.12.16 | ₩51,055 | ₩52,663 | ₩50,787 | ₩52,636 | +3.10% | 3.8천 |
|---|
| 2025.12.15 | ₩52,261 | ₩52,261 | ₩50,318 | ₩51,108 | -2.21% | 2천 |
|---|
| 2025.12.12 | ₩51,859 | ₩51,859 | ₩50,974 | ₩50,974 | -1.71% | 1.7천 |
|---|
| 2025.12.11 | ₩51,725 | ₩51,953 | ₩50,854 | ₩51,792 | +0.13% | 3.6천 |
|---|
| 2025.12.10 | ₩49,675 | ₩52,529 | ₩49,675 | ₩51,859 | +4.40% | 4천 |
|---|
| 2025.12.09 | ₩49,889 | ₩49,889 | ₩49,782 | ₩49,782 | -0.21% | 1.9천 |
|---|
| 2025.12.08 | ₩50,304 | ₩52,046 | ₩49,862 | ₩49,862 | -0.88% | 2.1천 |
|---|
| 2025.12.05 | ₩50,063 | ₩50,251 | ₩50,063 | ₩50,251 | +0.37% | 1.6천 |
|---|
| 2025.12.04 | ₩49,929 | ₩49,929 | ₩48,911 | ₩49,340 | -1.18% | 1.6천 |
|---|
| 2025.12.03 | ₩49,420 | ₩51,725 | ₩49,152 | ₩51,725 | +4.66% | 4.5천 |
|---|
| 2025.12.02 | ₩48,911 | ₩49,581 | ₩48,670 | ₩49,273 | +0.74% | 5.6천 |
|---|
| 2025.12.01 | ₩49,125 | ₩49,259 | ₩48,562 | ₩48,562 | -1.15% | 1.8천 |
|---|
| 2025.11.28 | ₩49,232 | ₩49,728 | ₩49,232 | ₩49,728 | +1.01% | 600 |
|---|
| 2025.11.26 | ₩49,232 | ₩49,715 | ₩49,232 | ₩49,715 | +0.98% | 1.2천 |
|---|
| 2025.11.25 | ₩50,626 | ₩51,149 | ₩49,393 | ₩49,969 | -1.30% | 2천 |
|---|
| 2025.11.24 | ₩48,884 | ₩48,884 | ₩48,281 | ₩48,281 | -1.23% | 2.1천 |
|---|
| 2025.11.21 | ₩48,978 | ₩49,460 | ₩48,750 | ₩49,460 | +0.98% | 1.8천 |
|---|
| 2025.11.20 | ₩48,308 | ₩48,482 | ₩48,308 | ₩48,482 | +0.36% | 1.4천 |
|---|
| 2025.11.19 | ₩48,254 | ₩48,723 | ₩48,254 | ₩48,656 | +0.83% | 1.4천 |
|---|
| 2025.11.18 | ₩51,189 | ₩51,189 | ₩48,522 | ₩48,723 | -4.82% | 2.4천 |
|---|
| 2025.11.17 | ₩49,554 | ₩50,505 | ₩48,522 | ₩48,710 | -1.70% | 1.7만 |
|---|
| 2025.11.14 | ₩48,643 | ₩49,514 | ₩48,241 | ₩49,313 | +1.38% | 2.9천 |
|---|
| 2025.11.13 | ₩49,728 | ₩49,728 | ₩48,241 | ₩48,241 | -2.99% | 3.5천 |
|---|
| 2025.11.12 | ₩50,371 | ₩50,519 | ₩49,179 | ₩49,179 | -2.37% | 1.6천 |
|---|
| 2025.11.11 | ₩49,822 | ₩49,822 | ₩49,822 | ₩49,822 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩51,283 | ₩51,283 | ₩50,103 | ₩50,117 | -2.27% | 2.6천 |
|---|
| 2025.11.07 | ₩48,428 | ₩50,465 | ₩48,428 | ₩50,465 | +4.21% | 5.8천 |
|---|
| 2025.11.06 | ₩49,219 | ₩49,219 | ₩48,911 | ₩48,911 | -0.63% | 800 |
|---|
| 2025.11.05 | ₩48,911 | ₩48,951 | ₩48,281 | ₩48,495 | -0.85% | 2.1천 |
|---|
| 2025.11.04 | ₩49,313 | ₩49,313 | ₩49,246 | ₩49,246 | -0.14% | 800 |
|---|
| 2025.11.03 | ₩49,246 | ₩50,345 | ₩49,246 | ₩50,224 | +1.99% | 1.3천 |
|---|
| 2025.10.31 | ₩49,313 | ₩49,313 | ₩49,125 | ₩49,125 | -0.38% | 1.3천 |
|---|
| 2025.10.30 | ₩49,969 | ₩50,492 | ₩49,098 | ₩49,098 | -1.74% | 5.2천 |
|---|
| 2025.10.29 | ₩52,127 | ₩52,127 | ₩48,857 | ₩49,675 | -4.70% | 1만 |
|---|
| 2025.10.28 | ₩51,390 | ₩52,167 | ₩51,122 | ₩52,046 | +1.28% | 8.3천 |
|---|
| 2025.10.27 | ₩52,904 | ₩53,601 | ₩51,015 | ₩51,122 | -3.37% | 9.6천 |
|---|
| 2025.10.24 | ₩51,122 | ₩53,092 | ₩51,122 | ₩52,609 | +2.91% | 6.3천 |
|---|
| 2025.10.23 | ₩51,108 | ₩51,350 | ₩51,108 | ₩51,323 | +0.42% | 1.7천 |
|---|
| 2025.10.22 | ₩52,274 | ₩52,676 | ₩51,189 | ₩51,926 | -0.67% | 5.5천 |
|---|
| 2025.10.21 | ₩51,256 | ₩52,663 | ₩51,256 | ₩52,636 | +2.69% | 8.5천 |
|---|
| 2025.10.20 | ₩51,242 | ₩51,269 | ₩51,189 | ₩51,189 | -0.10% | 3.8천 |
|---|
| 2025.10.17 | ₩51,510 | ₩51,524 | ₩51,510 | ₩51,524 | +0.03% | 800 |
|---|
| 2025.10.16 | ₩51,256 | ₩52,274 | ₩51,256 | ₩52,167 | +1.78% | 3.1천 |
|---|
| 2025.10.15 | ₩51,765 | ₩52,542 | ₩51,765 | ₩52,247 | +0.93% | 2천 |
|---|
| 2025.10.14 | ₩53,333 | ₩53,373 | ₩51,403 | ₩51,993 | -2.51% | 2.9천 |
|---|
| 2025.10.13 | ₩52,743 | ₩53,601 | ₩51,912 | ₩53,601 | +1.63% | 3.5천 |
|---|
| 2025.10.10 | ₩53,078 | ₩53,279 | ₩51,524 | ₩51,524 | -2.93% | 1.2천 |
|---|