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 | ₩56,341 | ₩58,863 | ₩56,167 | ₩58,863 | +4.48% | 3.8천 |
| 2026.10.08 | ₩60,258 | ₩60,634 | ₩57,602 | ₩58,353 | -3.16% | 5천 |
| 2026.10.07 | ₩54,865 | ₩60,084 | ₩54,342 | ₩59,614 | +8.66% | 8.8천 |
| 2026.10.06 | ₩53,658 | ₩54,999 | ₩53,658 | ₩54,999 | +2.50% | 2천 |
| 2026.10.05 | ₩54,812 | ₩54,812 | ₩53,323 | ₩54,463 | -0.64% | 2.1천 |
| 2026.10.02 | ₩53,752 | ₩54,329 | ₩53,336 | ₩54,329 | +1.07% | 1.1천 |
| 2026.10.01 | ₩52,625 | ₩53,135 | ₩52,625 | ₩53,135 | +0.97% | 700 |
| 2026.09.30 | ₩54,731 | ₩54,731 | ₩52,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,920 |
| -3.31% |
| 2.9천 |
| 2026.09.29 | ₩54,999 | ₩54,999 | ₩54,114 | ₩54,114 | -1.61% | 1.1천 |
|---|
| 2026.09.28 | ₩51,780 | ₩53,725 | ₩51,780 | ₩53,376 | +3.08% | 1.6천 |
|---|
| 2026.09.25 | ₩53,376 | ₩53,873 | ₩52,478 | ₩53,873 | +0.93% | 2.3천 |
|---|
| 2026.09.24 | ₩51,418 | ₩52,746 | ₩51,418 | ₩52,746 | +2.58% | 900 |
|---|
| 2026.09.23 | ₩51,378 | ₩51,378 | ₩51,203 | ₩51,203 | -0.34% | 1.6천 |
|---|
| 2026.09.22 | ₩52,370 | ₩52,370 | ₩51,914 | ₩51,914 | -0.87% | 4.6천 |
|---|
| 2026.09.21 | ₩53,792 | ₩53,792 | ₩51,525 | ₩51,525 | -4.21% | 4.1천 |
|---|
| 2026.09.18 | ₩54,128 | ₩54,999 | ₩52,786 | ₩54,999 | +1.61% | 8.4천 |
|---|
| 2026.09.17 | ₩53,256 | ₩54,369 | ₩53,256 | ₩54,369 | +2.09% | 1.2천 |
|---|
| 2026.09.16 | ₩51,767 | ₩51,820 | ₩51,767 | ₩51,820 | +0.10% | 3천 |
|---|
| 2026.09.15 | ₩53,524 | ₩55,241 | ₩52,853 | ₩52,853 | -1.25% | 5.7천 |
|---|
| 2026.09.14 | ₩52,129 | ₩52,598 | ₩51,552 | ₩52,598 | +0.90% | 2.6천 |
|---|
| 2026.09.11 | ₩51,297 | ₩52,706 | ₩51,297 | ₩52,706 | +2.75% | 1.2천 |
|---|
| 2026.09.10 | ₩49,915 | ₩50,653 | ₩49,915 | ₩50,653 | +1.48% | 1.9천 |
|---|
| 2026.09.09 | ₩49,285 | ₩50,787 | ₩49,285 | ₩49,902 | +1.25% | 3.6천 |
|---|
| 2026.09.08 | ₩50,854 | ₩53,524 | ₩49,446 | ₩49,446 | -2.77% | 3.1만 |
|---|
| 2026.09.04 | ₩55,241 | ₩55,241 | ₩48,909 | ₩51,793 | -6.24% | 2.3천 |
|---|
| 2026.09.03 | ₩52,102 | ₩52,102 | ₩51,109 | ₩51,109 | -1.91% | 1.3천 |
|---|
| 2026.09.02 | ₩52,652 | ₩53,121 | ₩51,096 | ₩51,096 | -2.96% | 3천 |
|---|
| 2026.09.01 | ₩50,479 | ₩54,074 | ₩50,479 | ₩51,928 | +2.87% | 4.2천 |
|---|
| 2026.08.31 | ₩50,009 | ₩50,143 | ₩49,647 | ₩49,647 | -0.72% | 1천 |
|---|
| 2026.08.28 | ₩49,137 | ₩49,137 | ₩49,137 | ₩49,137 | 0.00% | 700 |
|---|
| 2026.08.27 | ₩50,814 | ₩50,814 | ₩48,802 | ₩49,392 | -2.80% | 2.1천 |
|---|
| 2026.08.26 | ₩51,082 | ₩51,431 | ₩49,647 | ₩51,431 | +0.68% | 1.7만 |
|---|
| 2026.08.25 | ₩49,996 | ₩50,304 | ₩49,996 | ₩50,304 | +0.62% | 1.1천 |
|---|
| 2026.08.24 | ₩49,634 | ₩50,814 | ₩49,634 | ₩50,439 | +1.62% | 1.4천 |
|---|
| 2026.08.21 | ₩49,271 | ₩49,271 | ₩49,271 | ₩49,271 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩50,962 | ₩50,975 | ₩50,304 | ₩50,841 | -0.24% | 3.4천 |
|---|
| 2026.08.19 | ₩49,352 | ₩50,439 | ₩47,823 | ₩50,439 | +2.20% | 4.8천 |
|---|
| 2026.08.18 | ₩47,635 | ₩47,970 | ₩47,635 | ₩47,742 | +0.23% | 1.3천 |
|---|
| 2026.08.17 | ₩50,036 | ₩50,036 | ₩48,145 | ₩48,145 | -3.78% | 3.7천 |
|---|
| 2026.08.14 | ₩48,896 | ₩50,412 | ₩48,628 | ₩50,398 | +3.07% | 4.6천 |
|---|
| 2026.08.13 | ₩50,304 | ₩52,317 | ₩48,748 | ₩48,748 | -3.09% | 4.9천 |
|---|
| 2026.08.12 | ₩50,720 | ₩51,404 | ₩50,720 | ₩51,404 | +1.35% | 1.1천 |
|---|
| 2026.08.11 | ₩49,660 | ₩55,241 | ₩48,896 | ₩53,645 | +8.02% | 1.3만 |
|---|
| 2026.08.10 | ₩49,634 | ₩49,634 | ₩48,829 | ₩48,829 | -1.62% | 1.4천 |
|---|
| 2026.08.07 | ₩48,493 | ₩51,646 | ₩47,621 | ₩51,606 | +6.42% | 3천 |
|---|
| 2026.08.06 | ₩47,353 | ₩49,419 | ₩47,353 | ₩48,480 | +2.38% | 4.4천 |
|---|
| 2026.08.05 | ₩50,425 | ₩50,425 | ₩47,273 | ₩47,273 | -6.25% | 4.7천 |
|---|
| 2026.08.04 | ₩43,959 | ₩47,420 | ₩43,959 | ₩47,313 | +7.63% | 4.5천 |
|---|
| 2026.08.03 | ₩47,326 | ₩48,856 | ₩46,079 | ₩48,856 | +3.23% | 4.5천 |
|---|
| 2026.07.31 | ₩46,387 | ₩50,653 | ₩45,864 | ₩45,864 | -1.13% | 1.6천 |
|---|
| 2026.07.30 | ₩46,656 | ₩46,656 | ₩46,186 | ₩46,186 | -1.01% | 700 |
|---|
| 2026.07.29 | ₩49,017 | ₩49,553 | ₩47,554 | ₩47,554 | -2.98% | 3.1천 |
|---|
| 2026.07.28 | ₩49,164 | ₩49,164 | ₩49,164 | ₩49,164 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩51,149 | ₩51,190 | ₩50,358 | ₩50,358 | -1.55% | 1.9천 |
|---|
| 2026.07.24 | ₩51,378 | ₩51,646 | ₩50,318 | ₩51,176 | -0.39% | 1.4천 |
|---|
| 2026.07.23 | ₩50,868 | ₩50,868 | ₩50,868 | ₩50,868 | 0.00% | 600 |
|---|
| 2026.07.22 | ₩52,732 | ₩52,732 | ₩48,963 | ₩50,197 | -4.81% | 5.4천 |
|---|
| 2026.07.21 | ₩52,384 | ₩52,384 | ₩51,847 | ₩51,847 | -1.02% | 800 |
|---|
| 2026.07.20 | ₩55,214 | ₩55,214 | ₩52,719 | ₩52,934 | -4.13% | 1.1만 |
|---|
| 2026.07.17 | ₩54,248 | ₩55,241 | ₩54,248 | ₩54,999 | +1.38% | 2.6천 |
|---|
| 2026.07.16 | ₩54,047 | ₩54,302 | ₩54,047 | ₩54,221 | +0.32% | 1.6천 |
|---|
| 2026.07.15 | ₩52,504 | ₩54,999 | ₩52,504 | ₩53,926 | +2.71% | 5.1천 |
|---|
| 2026.07.14 | ₩52,665 | ₩52,665 | ₩52,384 | ₩52,384 | -0.53% | 600 |
|---|
| 2026.07.13 | ₩53,913 | ₩53,913 | ₩53,591 | ₩53,591 | -0.60% | 1.4천 |
|---|
| 2026.07.10 | ₩53,953 | ₩53,953 | ₩52,182 | ₩53,564 | -0.72% | 2천 |
|---|
| 2026.07.09 | ₩53,926 | ₩53,926 | ₩53,926 | ₩53,926 | 0.00% | 700 |
|---|
| 2026.07.08 | ₩52,075 | ₩54,973 | ₩52,048 | ₩54,664 | +4.97% | 3.6천 |
|---|
| 2026.07.07 | ₩50,519 | ₩53,457 | ₩50,519 | ₩51,954 | +2.84% | 2.7천 |
|---|
| 2026.07.06 | ₩52,317 | ₩52,317 | ₩50,613 | ₩50,613 | -3.26% | 1.6천 |
|---|
| 2026.07.02 | ₩53,792 | ₩53,792 | ₩52,330 | ₩52,330 | -2.72% | 900 |
|---|
| 2026.07.01 | ₩53,323 | ₩54,329 | ₩52,853 | ₩54,329 | +1.89% | 3.9천 |
|---|
| 2026.06.30 | ₩50,398 | ₩54,302 | ₩50,304 | ₩54,302 | +7.75% | 4.5천 |
|---|
| 2026.06.29 | ₩50,747 | ₩54,973 | ₩50,626 | ₩54,154 | +6.71% | 3.7천 |
|---|
| 2026.06.26 | ₩47,756 | ₩52,156 | ₩46,682 | ₩52,156 | +9.21% | 2만 |
|---|
| 2026.06.25 | ₩47,259 | ₩48,815 | ₩46,481 | ₩48,815 | +3.29% | 2.1천 |
|---|
| 2026.06.24 | ₩47,420 | ₩47,675 | ₩46,615 | ₩46,750 | -1.41% | 4.1천 |
|---|
| 2026.06.23 | ₩45,945 | ₩47,621 | ₩45,945 | ₩47,152 | +2.63% | 800 |
|---|
| 2026.06.22 | ₩46,401 | ₩46,401 | ₩46,401 | ₩46,401 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩47,031 | ₩47,031 | ₩45,730 | ₩45,730 | -2.77% | 2.9천 |
|---|
| 2026.06.17 | ₩47,192 | ₩47,192 | ₩46,361 | ₩46,361 | -1.76% | 2천 |
|---|
| 2026.06.16 | ₩47,340 | ₩48,091 | ₩46,468 | ₩47,192 | -0.31% | 6천 |
|---|
| 2026.06.15 | ₩46,951 | ₩47,031 | ₩45,207 | ₩46,521 | -0.91% | 4.8천 |
|---|
| 2026.06.12 | ₩46,562 | ₩47,340 | ₩45,609 | ₩45,690 | -1.87% | 3.1천 |
|---|
| 2026.06.11 | ₩45,314 | ₩46,240 | ₩45,314 | ₩46,240 | +2.04% | 1.5천 |
|---|
| 2026.06.10 | ₩43,852 | ₩44,898 | ₩43,852 | ₩44,898 | +2.39% | 2.6천 |
|---|
| 2026.06.09 | ₩43,530 | ₩45,032 | ₩43,463 | ₩43,463 | -0.15% | 2.1천 |
|---|
| 2026.06.08 | ₩43,490 | ₩43,664 | ₩43,302 | ₩43,302 | -0.43% | 1.7천 |
|---|
| 2026.06.05 | ₩43,114 | ₩45,073 | ₩43,114 | ₩43,584 | +1.09% | 1.2천 |
|---|
| 2026.06.04 | ₩42,926 | ₩45,958 | ₩42,926 | ₩43,597 | +1.56% | 3.2천 |
|---|
| 2026.06.03 | ₩44,684 | ₩44,684 | ₩42,926 | ₩42,926 | -3.93% | 1만 |
|---|
| 2026.06.02 | ₩44,254 | ₩45,207 | ₩43,141 | ₩43,798 | -1.03% | 8천 |
|---|
| 2026.06.01 | ₩44,657 | ₩44,657 | ₩44,657 | ₩44,657 | 0.00% | 700 |
|---|
| 2026.05.29 | ₩43,839 | ₩45,676 | ₩43,195 | ₩43,195 | -1.47% | 3.5천 |
|---|
| 2026.05.28 | ₩44,804 | ₩46,065 | ₩43,181 | ₩44,536 | -0.60% | 4.1천 |
|---|
| 2026.05.27 | ₩45,006 | ₩45,006 | ₩44,550 | ₩44,550 | -1.01% | 3.7천 |
|---|
| 2026.05.26 | ₩44,456 | ₩44,791 | ₩44,456 | ₩44,791 | +0.75% | 1.3천 |
|---|
| 2026.05.22 | ₩44,643 | ₩44,643 | ₩44,268 | ₩44,268 | -0.84% | 1천 |
|---|
| 2026.05.21 | ₩44,415 | ₩45,274 | ₩44,402 | ₩45,274 | +1.93% | 2.8천 |
|---|
| 2026.05.20 | ₩44,067 | ₩45,086 | ₩44,067 | ₩45,086 | +2.31% | 2.3천 |
|---|
| 2026.05.19 | ₩43,906 | ₩44,523 | ₩43,906 | ₩44,268 | +0.82% | 1.4천 |
|---|
| 2026.05.18 | ₩44,939 | ₩45,113 | ₩43,906 | ₩43,906 | -2.30% | 1.6천 |
|---|
| 2026.05.15 | ₩44,496 | ₩44,509 | ₩44,496 | ₩44,509 | +0.03% | 900 |
|---|
| 2026.05.14 | ₩45,609 | ₩46,280 | ₩45,032 | ₩45,032 | -1.26% | 1.5천 |
|---|
| 2026.05.13 | ₩45,489 | ₩46,548 | ₩45,006 | ₩45,006 | -1.06% | 2천 |
|---|
| 2026.05.12 | ₩46,025 | ₩46,374 | ₩45,515 | ₩45,515 | -1.11% | 2천 |
|---|
| 2026.05.11 | ₩46,468 | ₩46,911 | ₩45,556 | ₩46,146 | -0.69% | 1.2천 |
|---|
| 2026.05.08 | ₩47,004 | ₩47,004 | ₩46,602 | ₩46,602 | -0.86% | 1.2천 |
|---|
| 2026.05.07 | ₩46,615 | ₩46,682 | ₩46,521 | ₩46,521 | -0.20% | 1.2천 |
|---|
| 2026.05.06 | ₩46,575 | ₩46,575 | ₩46,575 | ₩46,575 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩47,353 | ₩47,353 | ₩46,441 | ₩46,441 | -1.93% | 1.8천 |
|---|
| 2026.05.04 | ₩46,280 | ₩46,280 | ₩46,280 | ₩46,280 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩46,924 | ₩46,924 | ₩46,615 | ₩46,615 | -0.66% | 700 |
|---|
| 2026.04.30 | ₩47,206 | ₩47,206 | ₩47,206 | ₩47,206 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩47,152 | ₩47,219 | ₩46,334 | ₩46,334 | -1.74% | 2.8천 |
|---|
| 2026.04.28 | ₩48,145 | ₩48,239 | ₩47,286 | ₩47,286 | -1.78% | 1.4천 |
|---|
| 2026.04.27 | ₩47,058 | ₩47,782 | ₩46,481 | ₩47,782 | +1.54% | 3.9천 |
|---|
| 2026.04.24 | ₩48,265 | ₩48,628 | ₩47,393 | ₩48,158 | -0.22% | 4.5천 |
|---|
| 2026.04.23 | ₩48,265 | ₩48,265 | ₩48,265 | ₩48,265 | 0.00% | 1.4천 |
|---|
| 2026.04.22 | ₩48,252 | ₩48,252 | ₩48,252 | ₩48,252 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩47,447 | ₩47,447 | ₩47,447 | ₩47,447 | 0.00% | 800 |
|---|
| 2026.04.20 | ₩47,031 | ₩48,359 | ₩47,031 | ₩48,359 | +2.82% | 5.7천 |
|---|
| 2026.04.17 | ₩47,125 | ₩47,340 | ₩47,125 | ₩47,340 | +0.46% | 800 |
|---|
| 2026.04.16 | ₩47,259 | ₩48,145 | ₩47,259 | ₩48,145 | +1.87% | 4.1천 |
|---|
| 2026.04.15 | ₩46,682 | ₩47,112 | ₩46,682 | ₩47,112 | +0.92% | 3.2천 |
|---|
| 2026.04.14 | ₩46,763 | ₩47,863 | ₩46,763 | ₩47,863 | +2.35% | 800 |
|---|
| 2026.04.13 | ₩48,158 | ₩48,158 | ₩47,085 | ₩47,085 | -2.23% | 1.7천 |
|---|
| 2026.04.10 | ₩46,280 | ₩47,085 | ₩46,280 | ₩47,085 | +1.74% | 1.1천 |
|---|
| 2026.04.09 | ₩46,682 | ₩47,890 | ₩46,682 | ₩47,890 | +2.59% | 500 |
|---|
| 2026.04.08 | ₩46,347 | ₩46,347 | ₩46,065 | ₩46,065 | -0.61% | 1.2천 |
|---|
| 2026.04.07 | ₩46,709 | ₩47,554 | ₩44,952 | ₩46,535 | -0.37% | 2.3천 |
|---|
| 2026.04.06 | ₩46,951 | ₩48,279 | ₩46,951 | ₩46,964 | +0.03% | 1.9천 |
|---|
| 2026.04.02 | ₩47,353 | ₩47,353 | ₩47,353 | ₩47,353 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩47,071 | ₩47,353 | ₩47,071 | ₩47,353 | +0.60% | 900 |
|---|
| 2026.03.31 | ₩47,957 | ₩48,292 | ₩47,340 | ₩47,340 | -1.29% | 1.9천 |
|---|
| 2026.03.30 | ₩46,884 | ₩48,332 | ₩45,167 | ₩48,332 | +3.09% | 5.4천 |
|---|
| 2026.03.27 | ₩46,924 | ₩47,541 | ₩45,609 | ₩46,884 | -0.09% | 4.1천 |
|---|
| 2026.03.26 | ₩48,185 | ₩48,185 | ₩48,185 | ₩48,185 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩48,279 | ₩48,279 | ₩47,152 | ₩48,265 | -0.03% | 1.1천 |
|---|
| 2026.03.24 | ₩48,171 | ₩48,171 | ₩48,171 | ₩48,171 | 0.00% | 600 |
|---|
| 2026.03.23 | ₩49,204 | ₩49,204 | ₩49,204 | ₩49,204 | 0.00% | 900 |
|---|
| 2026.03.20 | ₩48,131 | ₩49,137 | ₩47,756 | ₩47,756 | -0.78% | 6.8천 |
|---|
| 2026.03.19 | ₩48,453 | ₩48,453 | ₩48,453 | ₩48,453 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩48,145 | ₩48,145 | ₩48,145 | ₩48,145 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩48,239 | ₩48,815 | ₩48,239 | ₩48,815 | +1.20% | 700 |
|---|
| 2026.03.16 | ₩50,143 | ₩50,143 | ₩47,152 | ₩48,614 | -3.05% | 1.6천 |
|---|
| 2026.03.13 | ₩48,950 | ₩50,143 | ₩48,950 | ₩50,143 | +2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩49,486 | ₩49,486 | ₩48,279 | ₩49,486 | 0.00% | 2.2천 |
|---|
| 2026.03.11 | ₩49,580 | ₩49,580 | ₩49,580 | ₩49,580 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩48,292 | ₩48,292 | ₩48,292 | ₩48,292 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩48,493 | ₩48,493 | ₩48,131 | ₩48,131 | -0.75% | 2.2천 |
|---|
| 2026.03.06 | ₩48,614 | ₩49,084 | ₩48,614 | ₩49,084 | +0.97% | 1.2천 |
|---|
| 2026.03.05 | ₩49,124 | ₩49,124 | ₩48,735 | ₩48,735 | -0.79% | 700 |
|---|
| 2026.03.04 | ₩49,580 | ₩49,580 | ₩49,580 | ₩49,580 | 0.00% | 800 |
|---|
| 2026.03.03 | ₩50,023 | ₩50,023 | ₩48,614 | ₩48,614 | -2.82% | 1.4천 |
|---|
| 2026.03.02 | ₩49,325 | ₩49,325 | ₩49,204 | ₩49,325 | 0.00% | 800 |
|---|
| 2026.02.27 | ₩49,271 | ₩49,285 | ₩49,258 | ₩49,285 | +0.03% | 900 |
|---|
| 2026.02.26 | ₩49,982 | ₩50,170 | ₩49,164 | ₩49,164 | -1.64% | 1.3천 |
|---|
| 2026.02.25 | ₩48,829 | ₩50,210 | ₩48,829 | ₩49,969 | +2.34% | 3.7천 |
|---|
| 2026.02.24 | ₩48,628 | ₩48,708 | ₩48,628 | ₩48,708 | +0.17% | 2.3천 |
|---|
| 2026.02.23 | ₩49,634 | ₩49,634 | ₩48,641 | ₩48,641 | -2.00% | 1.4천 |
|---|
| 2026.02.20 | ₩49,553 | ₩50,304 | ₩49,432 | ₩49,432 | -0.24% | 6.8천 |
|---|
| 2026.02.19 | ₩48,641 | ₩49,231 | ₩48,641 | ₩49,231 | +1.21% | 6.4천 |
|---|
| 2026.02.18 | ₩50,693 | ₩50,693 | ₩49,902 | ₩49,902 | -1.56% | 1천 |
|---|
| 2026.02.17 | ₩49,902 | ₩50,304 | ₩49,902 | ₩50,063 | +0.32% | 1.5천 |
|---|
| 2026.02.13 | ₩50,640 | ₩50,989 | ₩49,902 | ₩49,902 | -1.46% | 2.4천 |
|---|
| 2026.02.12 | ₩49,620 | ₩50,103 | ₩49,620 | ₩49,969 | +0.70% | 700 |
|---|
| 2026.02.11 | ₩49,647 | ₩49,647 | ₩49,647 | ₩49,647 | 0.00% | 1.1천 |
|---|
| 2026.02.10 | ₩50,626 | ₩50,975 | ₩50,036 | ₩50,036 | -1.17% | 1.4천 |
|---|
| 2026.02.09 | ₩50,304 | ₩50,304 | ₩50,036 | ₩50,036 | -0.53% | 1.8천 |
|---|
| 2026.02.06 | ₩50,546 | ₩50,599 | ₩49,768 | ₩49,768 | -1.54% | 2.8천 |
|---|
| 2026.02.05 | ₩50,210 | ₩50,787 | ₩49,728 | ₩49,728 | -0.96% | 1.4천 |
|---|
| 2026.02.04 | ₩49,902 | ₩50,385 | ₩49,634 | ₩49,634 | -0.54% | 2.3천 |
|---|
| 2026.02.03 | ₩49,714 | ₩50,130 | ₩49,674 | ₩50,130 | +0.84% | 1.7천 |
|---|
| 2026.02.02 | ₩50,224 | ₩50,345 | ₩50,224 | ₩50,345 | +0.24% | 1.6천 |
|---|
| 2026.01.30 | ₩50,439 | ₩51,123 | ₩50,278 | ₩50,278 | -0.32% | 1.9천 |
|---|
| 2026.01.29 | ₩50,640 | ₩50,989 | ₩50,157 | ₩50,439 | -0.40% | 1.6천 |
|---|
| 2026.01.28 | ₩50,063 | ₩50,063 | ₩50,063 | ₩50,063 | 0.00% | 900 |
|---|
| 2026.01.27 | ₩50,479 | ₩50,479 | ₩49,634 | ₩49,634 | -1.67% | 1.6천 |
|---|
| 2026.01.26 | ₩51,646 | ₩51,646 | ₩50,090 | ₩50,090 | -3.01% | 2.2천 |
|---|
| 2026.01.23 | ₩50,130 | ₩51,740 | ₩50,130 | ₩51,297 | +2.33% | 5.3천 |
|---|
| 2026.01.22 | ₩50,331 | ₩50,801 | ₩50,090 | ₩50,090 | -0.48% | 2천 |
|---|
| 2026.01.21 | ₩50,828 | ₩51,217 | ₩49,768 | ₩49,969 | -1.69% | 4.5천 |
|---|
| 2026.01.20 | ₩49,982 | ₩50,009 | ₩49,982 | ₩50,009 | +0.05% | 600 |
|---|
| 2026.01.16 | ₩49,835 | ₩49,982 | ₩49,835 | ₩49,982 | +0.30% | 1.1천 |
|---|
| 2026.01.15 | ₩49,835 | ₩49,942 | ₩49,835 | ₩49,942 | +0.22% | 500 |
|---|
| 2026.01.14 | ₩50,693 | ₩50,868 | ₩49,902 | ₩49,902 | -1.56% | 1.4천 |
|---|
| 2026.01.13 | ₩50,975 | ₩50,975 | ₩50,050 | ₩50,599 | -0.74% | 3.1천 |
|---|
| 2026.01.12 | ₩49,204 | ₩51,324 | ₩49,204 | ₩50,774 | +3.19% | 1.6천 |
|---|
| 2026.01.09 | ₩50,009 | ₩50,103 | ₩49,795 | ₩50,103 | +0.19% | 1.5천 |
|---|
| 2026.01.08 | ₩49,768 | ₩49,768 | ₩49,298 | ₩49,298 | -0.94% | 1.6천 |
|---|
| 2026.01.07 | ₩49,178 | ₩49,178 | ₩49,178 | ₩49,178 | 0.00% | 900 |
|---|
| 2026.01.06 | ₩50,304 | ₩50,519 | ₩49,634 | ₩49,634 | -1.33% | 1.9천 |
|---|
| 2026.01.05 | ₩51,686 | ₩51,686 | ₩50,573 | ₩50,787 | -1.74% | 3.5천 |
|---|
| 2026.01.02 | ₩51,995 | ₩52,075 | ₩49,889 | ₩49,969 | -3.90% | 7.3천 |
|---|
| 2025.12.31 | ₩50,908 | ₩52,357 | ₩50,908 | ₩51,552 | +1.26% | 8.6천 |
|---|
| 2025.12.30 | ₩50,559 | ₩51,445 | ₩50,076 | ₩50,506 | -0.11% | 9.5천 |
|---|
| 2025.12.29 | ₩50,975 | ₩51,364 | ₩50,439 | ₩50,506 | -0.92% | 2.7천 |
|---|
| 2025.12.26 | ₩50,854 | ₩51,069 | ₩50,854 | ₩51,069 | +0.42% | 700 |
|---|
| 2025.12.24 | ₩51,780 | ₩53,054 | ₩51,082 | ₩51,176 | -1.17% | 2.7천 |
|---|
| 2025.12.23 | ₩52,062 | ₩52,370 | ₩51,740 | ₩51,740 | -0.62% | 1.4천 |
|---|
| 2025.12.22 | ₩53,645 | ₩53,658 | ₩52,343 | ₩52,343 | -2.43% | 4.9천 |
|---|
| 2025.12.19 | ₩53,108 | ₩53,618 | ₩52,732 | ₩52,732 | -0.71% | 4.1천 |
|---|
| 2025.12.18 | ₩52,652 | ₩53,417 | ₩52,156 | ₩52,853 | +0.38% | 2.9천 |
|---|
| 2025.12.17 | ₩52,142 | ₩52,706 | ₩51,042 | ₩52,652 | +0.98% | 3.2천 |
|---|
| 2025.12.16 | ₩51,109 | ₩52,719 | ₩50,841 | ₩52,692 | +3.10% | 3.8천 |
|---|
| 2025.12.15 | ₩52,317 | ₩52,317 | ₩50,371 | ₩51,163 | -2.21% | 2천 |
|---|
| 2025.12.12 | ₩51,914 | ₩51,914 | ₩51,029 | ₩51,029 | -1.71% | 1.7천 |
|---|
| 2025.12.11 | ₩51,780 | ₩52,008 | ₩50,908 | ₩51,847 | +0.13% | 3.6천 |
|---|
| 2025.12.10 | ₩49,728 | ₩52,585 | ₩49,728 | ₩51,914 | +4.40% | 4천 |
|---|
| 2025.12.09 | ₩49,942 | ₩49,942 | ₩49,835 | ₩49,835 | -0.21% | 1.9천 |
|---|
| 2025.12.08 | ₩50,358 | ₩52,102 | ₩49,915 | ₩49,915 | -0.88% | 2.1천 |
|---|
| 2025.12.05 | ₩50,117 | ₩50,304 | ₩50,117 | ₩50,304 | +0.37% | 1.6천 |
|---|
| 2025.12.04 | ₩49,982 | ₩49,982 | ₩48,963 | ₩49,392 | -1.18% | 1.6천 |
|---|
| 2025.12.03 | ₩49,473 | ₩51,780 | ₩49,204 | ₩51,780 | +4.66% | 4.5천 |
|---|
| 2025.12.02 | ₩48,963 | ₩49,634 | ₩48,721 | ₩49,325 | +0.74% | 5.6천 |
|---|
| 2025.12.01 | ₩49,178 | ₩49,312 | ₩48,614 | ₩48,614 | -1.15% | 1.8천 |
|---|
| 2025.11.28 | ₩49,285 | ₩49,781 | ₩49,285 | ₩49,781 | +1.01% | 600 |
|---|
| 2025.11.26 | ₩49,285 | ₩49,768 | ₩49,285 | ₩49,768 | +0.98% | 1.2천 |
|---|
| 2025.11.25 | ₩50,680 | ₩51,203 | ₩49,446 | ₩50,023 | -1.30% | 2천 |
|---|
| 2025.11.24 | ₩48,936 | ₩48,936 | ₩48,332 | ₩48,332 | -1.23% | 2.1천 |
|---|
| 2025.11.21 | ₩49,030 | ₩49,513 | ₩48,802 | ₩49,513 | +0.98% | 1.8천 |
|---|
| 2025.11.20 | ₩48,359 | ₩48,534 | ₩48,359 | ₩48,534 | +0.36% | 1.4천 |
|---|
| 2025.11.19 | ₩48,306 | ₩48,775 | ₩48,306 | ₩48,708 | +0.83% | 1.4천 |
|---|
| 2025.11.18 | ₩51,243 | ₩51,243 | ₩48,574 | ₩48,775 | -4.82% | 2.4천 |
|---|
| 2025.11.17 | ₩49,607 | ₩50,559 | ₩48,574 | ₩48,762 | -1.70% | 1.7만 |
|---|
| 2025.11.14 | ₩48,695 | ₩49,567 | ₩48,292 | ₩49,365 | +1.38% | 2.9천 |
|---|
| 2025.11.13 | ₩49,781 | ₩49,781 | ₩48,292 | ₩48,292 | -2.99% | 3.5천 |
|---|
| 2025.11.12 | ₩50,425 | ₩50,573 | ₩49,231 | ₩49,231 | -2.37% | 1.6천 |
|---|
| 2025.11.11 | ₩49,875 | ₩49,875 | ₩49,875 | ₩49,875 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩51,337 | ₩51,337 | ₩50,157 | ₩50,170 | -2.27% | 2.6천 |
|---|
| 2025.11.07 | ₩48,480 | ₩50,519 | ₩48,480 | ₩50,519 | +4.21% | 5.8천 |
|---|
| 2025.11.06 | ₩49,271 | ₩49,271 | ₩48,963 | ₩48,963 | -0.63% | 800 |
|---|
| 2025.11.05 | ₩48,963 | ₩49,003 | ₩48,332 | ₩48,547 | -0.85% | 2.1천 |
|---|
| 2025.11.04 | ₩49,365 | ₩49,365 | ₩49,298 | ₩49,298 | -0.14% | 800 |
|---|
| 2025.11.03 | ₩49,298 | ₩50,398 | ₩49,298 | ₩50,278 | +1.99% | 1.3천 |
|---|
| 2025.10.31 | ₩49,365 | ₩49,365 | ₩49,178 | ₩49,178 | -0.38% | 1.3천 |
|---|
| 2025.10.30 | ₩50,023 | ₩50,546 | ₩49,151 | ₩49,151 | -1.74% | 5.2천 |
|---|
| 2025.10.29 | ₩52,182 | ₩52,182 | ₩48,909 | ₩49,728 | -4.70% | 1만 |
|---|
| 2025.10.28 | ₩51,445 | ₩52,223 | ₩51,176 | ₩52,102 | +1.28% | 8.3천 |
|---|
| 2025.10.27 | ₩52,960 | ₩53,658 | ₩51,069 | ₩51,176 | -3.37% | 9.6천 |
|---|
| 2025.10.24 | ₩51,176 | ₩53,148 | ₩51,176 | ₩52,665 | +2.91% | 6.3천 |
|---|
| 2025.10.23 | ₩51,163 | ₩51,404 | ₩51,163 | ₩51,378 | +0.42% | 1.7천 |
|---|
| 2025.10.22 | ₩52,330 | ₩52,732 | ₩51,243 | ₩51,981 | -0.67% | 5.5천 |
|---|
| 2025.10.21 | ₩51,310 | ₩52,719 | ₩51,310 | ₩52,692 | +2.69% | 8.5천 |
|---|
| 2025.10.20 | ₩51,297 | ₩51,324 | ₩51,243 | ₩51,243 | -0.10% | 3.8천 |
|---|
| 2025.10.17 | ₩51,565 | ₩51,579 | ₩51,565 | ₩51,579 | +0.03% | 800 |
|---|
| 2025.10.16 | ₩51,310 | ₩52,330 | ₩51,310 | ₩52,223 | +1.78% | 3.1천 |
|---|
| 2025.10.15 | ₩51,820 | ₩52,598 | ₩51,820 | ₩52,303 | +0.93% | 2천 |
|---|
| 2025.10.14 | ₩53,390 | ₩53,430 | ₩51,458 | ₩52,048 | -2.51% | 2.9천 |
|---|
| 2025.10.13 | ₩52,799 | ₩53,658 | ₩51,968 | ₩53,658 | +1.63% | 3.5천 |
|---|
| 2025.10.10 | ₩53,135 | ₩53,336 | ₩51,579 | ₩51,579 | -2.93% | 1.2천 |
|---|