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 | ₩56,123 | ₩58,635 | ₩55,949 | ₩58,635 | +4.48% | 3.8천 |
| 2026.10.08 | ₩60,024 | ₩60,399 | ₩57,379 | ₩58,127 | -3.16% | 5천 |
| 2026.10.07 | ₩54,653 | ₩59,851 | ₩54,131 | ₩59,383 | +8.66% | 8.8천 |
| 2026.10.06 | ₩53,450 | ₩54,786 | ₩53,450 | ₩54,786 | +2.50% | 2천 |
| 2026.10.05 | ₩54,599 | ₩54,599 | ₩53,116 | ₩54,252 | -0.64% | 2.1천 |
| 2026.10.02 | ₩53,544 | ₩54,118 | ₩53,129 | ₩54,118 | +1.07% | 1.1천 |
| 2026.10.01 | ₩52,421 | ₩52,929 | ₩52,421 | ₩52,929 | +0.97% | 700 |
| 2026.09.30 | ₩54,519 | ₩54,519 | ₩52,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,715 |
| -3.31% |
| 2.9천 |
| 2026.09.29 | ₩54,786 | ₩54,786 | ₩53,904 | ₩53,904 | -1.61% | 1.1천 |
|---|
| 2026.09.28 | ₩51,579 | ₩53,517 | ₩51,579 | ₩53,169 | +3.08% | 1.6천 |
|---|
| 2026.09.25 | ₩53,169 | ₩53,664 | ₩52,274 | ₩53,664 | +0.93% | 2.3천 |
|---|
| 2026.09.24 | ₩51,218 | ₩52,541 | ₩51,218 | ₩52,541 | +2.58% | 900 |
|---|
| 2026.09.23 | ₩51,178 | ₩51,178 | ₩51,005 | ₩51,005 | -0.34% | 1.6천 |
|---|
| 2026.09.22 | ₩52,167 | ₩52,167 | ₩51,713 | ₩51,713 | -0.87% | 4.6천 |
|---|
| 2026.09.21 | ₩53,584 | ₩53,584 | ₩51,325 | ₩51,325 | -4.21% | 4.1천 |
|---|
| 2026.09.18 | ₩53,918 | ₩54,786 | ₩52,581 | ₩54,786 | +1.61% | 8.4천 |
|---|
| 2026.09.17 | ₩53,049 | ₩54,158 | ₩53,049 | ₩54,158 | +2.09% | 1.2천 |
|---|
| 2026.09.16 | ₩51,566 | ₩51,619 | ₩51,566 | ₩51,619 | +0.10% | 3천 |
|---|
| 2026.09.15 | ₩53,316 | ₩55,027 | ₩52,648 | ₩52,648 | -1.25% | 5.7천 |
|---|
| 2026.09.14 | ₩51,927 | ₩52,394 | ₩51,352 | ₩52,394 | +0.90% | 2.6천 |
|---|
| 2026.09.11 | ₩51,098 | ₩52,501 | ₩51,098 | ₩52,501 | +2.75% | 1.2천 |
|---|
| 2026.09.10 | ₩49,722 | ₩50,457 | ₩49,722 | ₩50,457 | +1.48% | 1.9천 |
|---|
| 2026.09.09 | ₩49,094 | ₩50,590 | ₩49,094 | ₩49,709 | +1.25% | 3.6천 |
|---|
| 2026.09.08 | ₩50,657 | ₩53,316 | ₩49,254 | ₩49,254 | -2.77% | 3.1만 |
|---|
| 2026.09.04 | ₩55,027 | ₩55,027 | ₩48,720 | ₩51,593 | -6.24% | 2.3천 |
|---|
| 2026.09.03 | ₩51,900 | ₩51,900 | ₩50,911 | ₩50,911 | -1.91% | 1.3천 |
|---|
| 2026.09.02 | ₩52,448 | ₩52,915 | ₩50,898 | ₩50,898 | -2.96% | 3천 |
|---|
| 2026.09.01 | ₩50,283 | ₩53,864 | ₩50,283 | ₩51,726 | +2.87% | 4.2천 |
|---|
| 2026.08.31 | ₩49,815 | ₩49,949 | ₩49,455 | ₩49,455 | -0.72% | 1천 |
|---|
| 2026.08.28 | ₩48,947 | ₩48,947 | ₩48,947 | ₩48,947 | 0.00% | 700 |
|---|
| 2026.08.27 | ₩50,617 | ₩50,617 | ₩48,613 | ₩49,201 | -2.80% | 2.1천 |
|---|
| 2026.08.26 | ₩50,884 | ₩51,232 | ₩49,455 | ₩51,232 | +0.68% | 1.7만 |
|---|
| 2026.08.25 | ₩49,802 | ₩50,109 | ₩49,802 | ₩50,109 | +0.62% | 1.1천 |
|---|
| 2026.08.24 | ₩49,441 | ₩50,617 | ₩49,441 | ₩50,243 | +1.62% | 1.4천 |
|---|
| 2026.08.21 | ₩49,080 | ₩49,080 | ₩49,080 | ₩49,080 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩50,764 | ₩50,778 | ₩50,109 | ₩50,644 | -0.24% | 3.4천 |
|---|
| 2026.08.19 | ₩49,161 | ₩50,243 | ₩47,637 | ₩50,243 | +2.20% | 4.8천 |
|---|
| 2026.08.18 | ₩47,450 | ₩47,784 | ₩47,450 | ₩47,557 | +0.23% | 1.3천 |
|---|
| 2026.08.17 | ₩49,842 | ₩49,842 | ₩47,958 | ₩47,958 | -3.78% | 3.7천 |
|---|
| 2026.08.14 | ₩48,706 | ₩50,216 | ₩48,439 | ₩50,203 | +3.07% | 4.6천 |
|---|
| 2026.08.13 | ₩50,109 | ₩52,114 | ₩48,559 | ₩48,559 | -3.09% | 4.9천 |
|---|
| 2026.08.12 | ₩50,524 | ₩51,205 | ₩50,524 | ₩51,205 | +1.35% | 1.1천 |
|---|
| 2026.08.11 | ₩49,468 | ₩55,027 | ₩48,706 | ₩53,437 | +8.02% | 1.3만 |
|---|
| 2026.08.10 | ₩49,441 | ₩49,441 | ₩48,640 | ₩48,640 | -1.62% | 1.4천 |
|---|
| 2026.08.07 | ₩48,305 | ₩51,446 | ₩47,437 | ₩51,406 | +6.42% | 3천 |
|---|
| 2026.08.06 | ₩47,170 | ₩49,227 | ₩47,170 | ₩48,292 | +2.38% | 4.4천 |
|---|
| 2026.08.05 | ₩50,230 | ₩50,230 | ₩47,089 | ₩47,089 | -6.25% | 4.7천 |
|---|
| 2026.08.04 | ₩43,789 | ₩47,236 | ₩43,789 | ₩47,130 | +7.63% | 4.5천 |
|---|
| 2026.08.03 | ₩47,143 | ₩48,666 | ₩45,900 | ₩48,666 | +3.23% | 4.5천 |
|---|
| 2026.07.31 | ₩46,208 | ₩50,457 | ₩45,686 | ₩45,686 | -1.13% | 1.6천 |
|---|
| 2026.07.30 | ₩46,475 | ₩46,475 | ₩46,007 | ₩46,007 | -1.01% | 700 |
|---|
| 2026.07.29 | ₩48,827 | ₩49,361 | ₩47,370 | ₩47,370 | -2.98% | 3.1천 |
|---|
| 2026.07.28 | ₩48,974 | ₩48,974 | ₩48,974 | ₩48,974 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩50,951 | ₩50,991 | ₩50,163 | ₩50,163 | -1.55% | 1.9천 |
|---|
| 2026.07.24 | ₩51,178 | ₩51,446 | ₩50,123 | ₩50,978 | -0.39% | 1.4천 |
|---|
| 2026.07.23 | ₩50,671 | ₩50,671 | ₩50,671 | ₩50,671 | 0.00% | 600 |
|---|
| 2026.07.22 | ₩52,528 | ₩52,528 | ₩48,773 | ₩50,002 | -4.81% | 5.4천 |
|---|
| 2026.07.21 | ₩52,181 | ₩52,181 | ₩51,646 | ₩51,646 | -1.02% | 800 |
|---|
| 2026.07.20 | ₩55,000 | ₩55,000 | ₩52,515 | ₩52,728 | -4.13% | 1.1만 |
|---|
| 2026.07.17 | ₩54,038 | ₩55,027 | ₩54,038 | ₩54,786 | +1.38% | 2.6천 |
|---|
| 2026.07.16 | ₩53,838 | ₩54,091 | ₩53,838 | ₩54,011 | +0.32% | 1.6천 |
|---|
| 2026.07.15 | ₩52,301 | ₩54,786 | ₩52,301 | ₩53,717 | +2.71% | 5.1천 |
|---|
| 2026.07.14 | ₩52,461 | ₩52,461 | ₩52,181 | ₩52,181 | -0.53% | 600 |
|---|
| 2026.07.13 | ₩53,704 | ₩53,704 | ₩53,383 | ₩53,383 | -0.60% | 1.4천 |
|---|
| 2026.07.10 | ₩53,744 | ₩53,744 | ₩51,980 | ₩53,356 | -0.72% | 2천 |
|---|
| 2026.07.09 | ₩53,717 | ₩53,717 | ₩53,717 | ₩53,717 | 0.00% | 700 |
|---|
| 2026.07.08 | ₩51,873 | ₩54,760 | ₩51,846 | ₩54,452 | +4.97% | 3.6천 |
|---|
| 2026.07.07 | ₩50,323 | ₩53,250 | ₩50,323 | ₩51,753 | +2.84% | 2.7천 |
|---|
| 2026.07.06 | ₩52,114 | ₩52,114 | ₩50,417 | ₩50,417 | -3.26% | 1.6천 |
|---|
| 2026.07.02 | ₩53,584 | ₩53,584 | ₩52,127 | ₩52,127 | -2.72% | 900 |
|---|
| 2026.07.01 | ₩53,116 | ₩54,118 | ₩52,648 | ₩54,118 | +1.89% | 3.9천 |
|---|
| 2026.06.30 | ₩50,203 | ₩54,091 | ₩50,109 | ₩54,091 | +7.75% | 4.5천 |
|---|
| 2026.06.29 | ₩50,550 | ₩54,760 | ₩50,430 | ₩53,944 | +6.71% | 3.7천 |
|---|
| 2026.06.26 | ₩47,570 | ₩51,953 | ₩46,501 | ₩51,953 | +9.21% | 2만 |
|---|
| 2026.06.25 | ₩47,076 | ₩48,626 | ₩46,301 | ₩48,626 | +3.29% | 2.1천 |
|---|
| 2026.06.24 | ₩47,236 | ₩47,490 | ₩46,435 | ₩46,568 | -1.41% | 4.1천 |
|---|
| 2026.06.23 | ₩45,767 | ₩47,437 | ₩45,767 | ₩46,969 | +2.63% | 800 |
|---|
| 2026.06.22 | ₩46,221 | ₩46,221 | ₩46,221 | ₩46,221 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩46,849 | ₩46,849 | ₩45,553 | ₩45,553 | -2.77% | 2.9천 |
|---|
| 2026.06.17 | ₩47,009 | ₩47,009 | ₩46,181 | ₩46,181 | -1.76% | 2천 |
|---|
| 2026.06.16 | ₩47,156 | ₩47,905 | ₩46,288 | ₩47,009 | -0.31% | 6천 |
|---|
| 2026.06.15 | ₩46,769 | ₩46,849 | ₩45,032 | ₩46,341 | -0.91% | 4.8천 |
|---|
| 2026.06.12 | ₩46,381 | ₩47,156 | ₩45,433 | ₩45,513 | -1.87% | 3.1천 |
|---|
| 2026.06.11 | ₩45,139 | ₩46,061 | ₩45,139 | ₩46,061 | +2.04% | 1.5천 |
|---|
| 2026.06.10 | ₩43,682 | ₩44,724 | ₩43,682 | ₩44,724 | +2.39% | 2.6천 |
|---|
| 2026.06.09 | ₩43,361 | ₩44,858 | ₩43,295 | ₩43,295 | -0.15% | 2.1천 |
|---|
| 2026.06.08 | ₩43,321 | ₩43,495 | ₩43,134 | ₩43,134 | -0.43% | 1.7천 |
|---|
| 2026.06.05 | ₩42,947 | ₩44,898 | ₩42,947 | ₩43,415 | +1.09% | 1.2천 |
|---|
| 2026.06.04 | ₩42,760 | ₩45,780 | ₩42,760 | ₩43,428 | +1.56% | 3.2천 |
|---|
| 2026.06.03 | ₩44,510 | ₩44,510 | ₩42,760 | ₩42,760 | -3.93% | 1만 |
|---|
| 2026.06.02 | ₩44,083 | ₩45,032 | ₩42,974 | ₩43,629 | -1.03% | 8천 |
|---|
| 2026.06.01 | ₩44,484 | ₩44,484 | ₩44,484 | ₩44,484 | 0.00% | 700 |
|---|
| 2026.05.29 | ₩43,669 | ₩45,499 | ₩43,027 | ₩43,027 | -1.47% | 3.5천 |
|---|
| 2026.05.28 | ₩44,631 | ₩45,887 | ₩43,014 | ₩44,364 | -0.60% | 4.1천 |
|---|
| 2026.05.27 | ₩44,831 | ₩44,831 | ₩44,377 | ₩44,377 | -1.01% | 3.7천 |
|---|
| 2026.05.26 | ₩44,283 | ₩44,617 | ₩44,283 | ₩44,617 | +0.75% | 1.3천 |
|---|
| 2026.05.22 | ₩44,470 | ₩44,470 | ₩44,096 | ₩44,096 | -0.84% | 1천 |
|---|
| 2026.05.21 | ₩44,243 | ₩45,098 | ₩44,230 | ₩45,098 | +1.93% | 2.8천 |
|---|
| 2026.05.20 | ₩43,896 | ₩44,911 | ₩43,896 | ₩44,911 | +2.31% | 2.3천 |
|---|
| 2026.05.19 | ₩43,735 | ₩44,350 | ₩43,735 | ₩44,096 | +0.82% | 1.4천 |
|---|
| 2026.05.18 | ₩44,764 | ₩44,938 | ₩43,735 | ₩43,735 | -2.30% | 1.6천 |
|---|
| 2026.05.15 | ₩44,323 | ₩44,337 | ₩44,323 | ₩44,337 | +0.03% | 900 |
|---|
| 2026.05.14 | ₩45,433 | ₩46,101 | ₩44,858 | ₩44,858 | -1.26% | 1.5천 |
|---|
| 2026.05.13 | ₩45,312 | ₩46,368 | ₩44,831 | ₩44,831 | -1.06% | 2천 |
|---|
| 2026.05.12 | ₩45,847 | ₩46,194 | ₩45,339 | ₩45,339 | -1.11% | 2천 |
|---|
| 2026.05.11 | ₩46,288 | ₩46,729 | ₩45,379 | ₩45,967 | -0.69% | 1.2천 |
|---|
| 2026.05.08 | ₩46,822 | ₩46,822 | ₩46,421 | ₩46,421 | -0.86% | 1.2천 |
|---|
| 2026.05.07 | ₩46,435 | ₩46,501 | ₩46,341 | ₩46,341 | -0.20% | 1.2천 |
|---|
| 2026.05.06 | ₩46,395 | ₩46,395 | ₩46,395 | ₩46,395 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩47,170 | ₩47,170 | ₩46,261 | ₩46,261 | -1.93% | 1.8천 |
|---|
| 2026.05.04 | ₩46,101 | ₩46,101 | ₩46,101 | ₩46,101 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩46,742 | ₩46,742 | ₩46,435 | ₩46,435 | -0.66% | 700 |
|---|
| 2026.04.30 | ₩47,023 | ₩47,023 | ₩47,023 | ₩47,023 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩46,969 | ₩47,036 | ₩46,154 | ₩46,154 | -1.74% | 2.8천 |
|---|
| 2026.04.28 | ₩47,958 | ₩48,052 | ₩47,103 | ₩47,103 | -1.78% | 1.4천 |
|---|
| 2026.04.27 | ₩46,876 | ₩47,597 | ₩46,301 | ₩47,597 | +1.54% | 3.9천 |
|---|
| 2026.04.24 | ₩48,078 | ₩48,439 | ₩47,210 | ₩47,971 | -0.22% | 4.5천 |
|---|
| 2026.04.23 | ₩48,078 | ₩48,078 | ₩48,078 | ₩48,078 | 0.00% | 1.4천 |
|---|
| 2026.04.22 | ₩48,065 | ₩48,065 | ₩48,065 | ₩48,065 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩47,263 | ₩47,263 | ₩47,263 | ₩47,263 | 0.00% | 800 |
|---|
| 2026.04.20 | ₩46,849 | ₩48,172 | ₩46,849 | ₩48,172 | +2.82% | 5.7천 |
|---|
| 2026.04.17 | ₩46,942 | ₩47,156 | ₩46,942 | ₩47,156 | +0.46% | 800 |
|---|
| 2026.04.16 | ₩47,076 | ₩47,958 | ₩47,076 | ₩47,958 | +1.87% | 4.1천 |
|---|
| 2026.04.15 | ₩46,501 | ₩46,929 | ₩46,501 | ₩46,929 | +0.92% | 3.2천 |
|---|
| 2026.04.14 | ₩46,582 | ₩47,677 | ₩46,582 | ₩47,677 | +2.35% | 800 |
|---|
| 2026.04.13 | ₩47,971 | ₩47,971 | ₩46,902 | ₩46,902 | -2.23% | 1.7천 |
|---|
| 2026.04.10 | ₩46,101 | ₩46,902 | ₩46,101 | ₩46,902 | +1.74% | 1.1천 |
|---|
| 2026.04.09 | ₩46,501 | ₩47,704 | ₩46,501 | ₩47,704 | +2.59% | 500 |
|---|
| 2026.04.08 | ₩46,167 | ₩46,167 | ₩45,887 | ₩45,887 | -0.61% | 1.2천 |
|---|
| 2026.04.07 | ₩46,528 | ₩47,370 | ₩44,778 | ₩46,355 | -0.37% | 2.3천 |
|---|
| 2026.04.06 | ₩46,769 | ₩48,092 | ₩46,769 | ₩46,782 | +0.03% | 1.9천 |
|---|
| 2026.04.02 | ₩47,170 | ₩47,170 | ₩47,170 | ₩47,170 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩46,889 | ₩47,170 | ₩46,889 | ₩47,170 | +0.60% | 900 |
|---|
| 2026.03.31 | ₩47,771 | ₩48,105 | ₩47,156 | ₩47,156 | -1.29% | 1.9천 |
|---|
| 2026.03.30 | ₩46,702 | ₩48,145 | ₩44,992 | ₩48,145 | +3.09% | 5.4천 |
|---|
| 2026.03.27 | ₩46,742 | ₩47,357 | ₩45,433 | ₩46,702 | -0.09% | 4.1천 |
|---|
| 2026.03.26 | ₩47,998 | ₩47,998 | ₩47,998 | ₩47,998 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩48,092 | ₩48,092 | ₩46,969 | ₩48,078 | -0.03% | 1.1천 |
|---|
| 2026.03.24 | ₩47,985 | ₩47,985 | ₩47,985 | ₩47,985 | 0.00% | 600 |
|---|
| 2026.03.23 | ₩49,014 | ₩49,014 | ₩49,014 | ₩49,014 | 0.00% | 900 |
|---|
| 2026.03.20 | ₩47,945 | ₩48,947 | ₩47,570 | ₩47,570 | -0.78% | 6.8천 |
|---|
| 2026.03.19 | ₩48,265 | ₩48,265 | ₩48,265 | ₩48,265 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩47,958 | ₩47,958 | ₩47,958 | ₩47,958 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩48,052 | ₩48,626 | ₩48,052 | ₩48,626 | +1.20% | 700 |
|---|
| 2026.03.16 | ₩49,949 | ₩49,949 | ₩46,969 | ₩48,426 | -3.05% | 1.6천 |
|---|
| 2026.03.13 | ₩48,760 | ₩49,949 | ₩48,760 | ₩49,949 | +2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩49,294 | ₩49,294 | ₩48,092 | ₩49,294 | 0.00% | 2.2천 |
|---|
| 2026.03.11 | ₩49,388 | ₩49,388 | ₩49,388 | ₩49,388 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩48,105 | ₩48,105 | ₩48,105 | ₩48,105 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩48,305 | ₩48,305 | ₩47,945 | ₩47,945 | -0.75% | 2.2천 |
|---|
| 2026.03.06 | ₩48,426 | ₩48,893 | ₩48,426 | ₩48,893 | +0.97% | 1.2천 |
|---|
| 2026.03.05 | ₩48,933 | ₩48,933 | ₩48,546 | ₩48,546 | -0.79% | 700 |
|---|
| 2026.03.04 | ₩49,388 | ₩49,388 | ₩49,388 | ₩49,388 | 0.00% | 800 |
|---|
| 2026.03.03 | ₩49,829 | ₩49,829 | ₩48,426 | ₩48,426 | -2.82% | 1.4천 |
|---|
| 2026.03.02 | ₩49,134 | ₩49,134 | ₩49,014 | ₩49,134 | 0.00% | 800 |
|---|
| 2026.02.27 | ₩49,080 | ₩49,094 | ₩49,067 | ₩49,094 | +0.03% | 900 |
|---|
| 2026.02.26 | ₩49,789 | ₩49,976 | ₩48,974 | ₩48,974 | -1.64% | 1.3천 |
|---|
| 2026.02.25 | ₩48,640 | ₩50,016 | ₩48,640 | ₩49,775 | +2.34% | 3.7천 |
|---|
| 2026.02.24 | ₩48,439 | ₩48,519 | ₩48,439 | ₩48,519 | +0.17% | 2.3천 |
|---|
| 2026.02.23 | ₩49,441 | ₩49,441 | ₩48,452 | ₩48,452 | -2.00% | 1.4천 |
|---|
| 2026.02.20 | ₩49,361 | ₩50,109 | ₩49,241 | ₩49,241 | -0.24% | 6.8천 |
|---|
| 2026.02.19 | ₩48,452 | ₩49,040 | ₩48,452 | ₩49,040 | +1.21% | 6.4천 |
|---|
| 2026.02.18 | ₩50,497 | ₩50,497 | ₩49,709 | ₩49,709 | -1.56% | 1천 |
|---|
| 2026.02.17 | ₩49,709 | ₩50,109 | ₩49,709 | ₩49,869 | +0.32% | 1.5천 |
|---|
| 2026.02.13 | ₩50,443 | ₩50,791 | ₩49,709 | ₩49,709 | -1.46% | 2.4천 |
|---|
| 2026.02.12 | ₩49,428 | ₩49,909 | ₩49,428 | ₩49,775 | +0.70% | 700 |
|---|
| 2026.02.11 | ₩49,455 | ₩49,455 | ₩49,455 | ₩49,455 | 0.00% | 1.1천 |
|---|
| 2026.02.10 | ₩50,430 | ₩50,778 | ₩49,842 | ₩49,842 | -1.17% | 1.4천 |
|---|
| 2026.02.09 | ₩50,109 | ₩50,109 | ₩49,842 | ₩49,842 | -0.53% | 1.8천 |
|---|
| 2026.02.06 | ₩50,350 | ₩50,403 | ₩49,575 | ₩49,575 | -1.54% | 2.8천 |
|---|
| 2026.02.05 | ₩50,016 | ₩50,590 | ₩49,535 | ₩49,535 | -0.96% | 1.4천 |
|---|
| 2026.02.04 | ₩49,709 | ₩50,190 | ₩49,441 | ₩49,441 | -0.54% | 2.3천 |
|---|
| 2026.02.03 | ₩49,521 | ₩49,936 | ₩49,481 | ₩49,936 | +0.84% | 1.7천 |
|---|
| 2026.02.02 | ₩50,029 | ₩50,149 | ₩50,029 | ₩50,149 | +0.24% | 1.6천 |
|---|
| 2026.01.30 | ₩50,243 | ₩50,924 | ₩50,083 | ₩50,083 | -0.32% | 1.9천 |
|---|
| 2026.01.29 | ₩50,443 | ₩50,791 | ₩49,962 | ₩50,243 | -0.40% | 1.6천 |
|---|
| 2026.01.28 | ₩49,869 | ₩49,869 | ₩49,869 | ₩49,869 | 0.00% | 900 |
|---|
| 2026.01.27 | ₩50,283 | ₩50,283 | ₩49,441 | ₩49,441 | -1.67% | 1.6천 |
|---|
| 2026.01.26 | ₩51,446 | ₩51,446 | ₩49,896 | ₩49,896 | -3.01% | 2.2천 |
|---|
| 2026.01.23 | ₩49,936 | ₩51,539 | ₩49,936 | ₩51,098 | +2.33% | 5.3천 |
|---|
| 2026.01.22 | ₩50,136 | ₩50,604 | ₩49,896 | ₩49,896 | -0.48% | 2천 |
|---|
| 2026.01.21 | ₩50,631 | ₩51,018 | ₩49,575 | ₩49,775 | -1.69% | 4.5천 |
|---|
| 2026.01.20 | ₩49,789 | ₩49,815 | ₩49,789 | ₩49,815 | +0.05% | 600 |
|---|
| 2026.01.16 | ₩49,642 | ₩49,789 | ₩49,642 | ₩49,789 | +0.30% | 1.1천 |
|---|
| 2026.01.15 | ₩49,642 | ₩49,749 | ₩49,642 | ₩49,749 | +0.22% | 500 |
|---|
| 2026.01.14 | ₩50,497 | ₩50,671 | ₩49,709 | ₩49,709 | -1.56% | 1.4천 |
|---|
| 2026.01.13 | ₩50,778 | ₩50,778 | ₩49,855 | ₩50,403 | -0.74% | 3.1천 |
|---|
| 2026.01.12 | ₩49,014 | ₩51,125 | ₩49,014 | ₩50,577 | +3.19% | 1.6천 |
|---|
| 2026.01.09 | ₩49,815 | ₩49,909 | ₩49,602 | ₩49,909 | +0.19% | 1.5천 |
|---|
| 2026.01.08 | ₩49,575 | ₩49,575 | ₩49,107 | ₩49,107 | -0.94% | 1.6천 |
|---|
| 2026.01.07 | ₩48,987 | ₩48,987 | ₩48,987 | ₩48,987 | 0.00% | 900 |
|---|
| 2026.01.06 | ₩50,109 | ₩50,323 | ₩49,441 | ₩49,441 | -1.33% | 1.9천 |
|---|
| 2026.01.05 | ₩51,486 | ₩51,486 | ₩50,377 | ₩50,590 | -1.74% | 3.5천 |
|---|
| 2026.01.02 | ₩51,793 | ₩51,873 | ₩49,695 | ₩49,775 | -3.90% | 7.3천 |
|---|
| 2025.12.31 | ₩50,711 | ₩52,154 | ₩50,711 | ₩51,352 | +1.26% | 8.6천 |
|---|
| 2025.12.30 | ₩50,363 | ₩51,245 | ₩49,882 | ₩50,310 | -0.11% | 9.5천 |
|---|
| 2025.12.29 | ₩50,778 | ₩51,165 | ₩50,243 | ₩50,310 | -0.92% | 2.7천 |
|---|
| 2025.12.26 | ₩50,657 | ₩50,871 | ₩50,657 | ₩50,871 | +0.42% | 700 |
|---|
| 2025.12.24 | ₩51,579 | ₩52,849 | ₩50,884 | ₩50,978 | -1.17% | 2.7천 |
|---|
| 2025.12.23 | ₩51,860 | ₩52,167 | ₩51,539 | ₩51,539 | -0.62% | 1.4천 |
|---|
| 2025.12.22 | ₩53,437 | ₩53,450 | ₩52,140 | ₩52,140 | -2.43% | 4.9천 |
|---|
| 2025.12.19 | ₩52,902 | ₩53,410 | ₩52,528 | ₩52,528 | -0.71% | 4.1천 |
|---|
| 2025.12.18 | ₩52,448 | ₩53,209 | ₩51,953 | ₩52,648 | +0.38% | 2.9천 |
|---|
| 2025.12.17 | ₩51,940 | ₩52,501 | ₩50,844 | ₩52,448 | +0.98% | 3.2천 |
|---|
| 2025.12.16 | ₩50,911 | ₩52,515 | ₩50,644 | ₩52,488 | +3.10% | 3.8천 |
|---|
| 2025.12.15 | ₩52,114 | ₩52,114 | ₩50,176 | ₩50,965 | -2.21% | 2천 |
|---|
| 2025.12.12 | ₩51,713 | ₩51,713 | ₩50,831 | ₩50,831 | -1.71% | 1.7천 |
|---|
| 2025.12.11 | ₩51,579 | ₩51,806 | ₩50,711 | ₩51,646 | +0.13% | 3.6천 |
|---|
| 2025.12.10 | ₩49,535 | ₩52,381 | ₩49,535 | ₩51,713 | +4.40% | 4천 |
|---|
| 2025.12.09 | ₩49,749 | ₩49,749 | ₩49,642 | ₩49,642 | -0.21% | 1.9천 |
|---|
| 2025.12.08 | ₩50,163 | ₩51,900 | ₩49,722 | ₩49,722 | -0.88% | 2.1천 |
|---|
| 2025.12.05 | ₩49,922 | ₩50,109 | ₩49,922 | ₩50,109 | +0.37% | 1.6천 |
|---|
| 2025.12.04 | ₩49,789 | ₩49,789 | ₩48,773 | ₩49,201 | -1.18% | 1.6천 |
|---|
| 2025.12.03 | ₩49,281 | ₩51,579 | ₩49,014 | ₩51,579 | +4.66% | 4.5천 |
|---|
| 2025.12.02 | ₩48,773 | ₩49,441 | ₩48,533 | ₩49,134 | +0.74% | 5.6천 |
|---|
| 2025.12.01 | ₩48,987 | ₩49,121 | ₩48,426 | ₩48,426 | -1.15% | 1.8천 |
|---|
| 2025.11.28 | ₩49,094 | ₩49,588 | ₩49,094 | ₩49,588 | +1.01% | 600 |
|---|
| 2025.11.26 | ₩49,094 | ₩49,575 | ₩49,094 | ₩49,575 | +0.98% | 1.2천 |
|---|
| 2025.11.25 | ₩50,484 | ₩51,005 | ₩49,254 | ₩49,829 | -1.30% | 2천 |
|---|
| 2025.11.24 | ₩48,746 | ₩48,746 | ₩48,145 | ₩48,145 | -1.23% | 2.1천 |
|---|
| 2025.11.21 | ₩48,840 | ₩49,321 | ₩48,613 | ₩49,321 | +0.98% | 1.8천 |
|---|
| 2025.11.20 | ₩48,172 | ₩48,346 | ₩48,172 | ₩48,346 | +0.36% | 1.4천 |
|---|
| 2025.11.19 | ₩48,118 | ₩48,586 | ₩48,118 | ₩48,519 | +0.83% | 1.4천 |
|---|
| 2025.11.18 | ₩51,045 | ₩51,045 | ₩48,386 | ₩48,586 | -4.82% | 2.4천 |
|---|
| 2025.11.17 | ₩49,415 | ₩50,363 | ₩48,386 | ₩48,573 | -1.70% | 1.7만 |
|---|
| 2025.11.14 | ₩48,506 | ₩49,374 | ₩48,105 | ₩49,174 | +1.38% | 2.9천 |
|---|
| 2025.11.13 | ₩49,588 | ₩49,588 | ₩48,105 | ₩48,105 | -2.99% | 3.5천 |
|---|
| 2025.11.12 | ₩50,230 | ₩50,377 | ₩49,040 | ₩49,040 | -2.37% | 1.6천 |
|---|
| 2025.11.11 | ₩49,682 | ₩49,682 | ₩49,682 | ₩49,682 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩51,138 | ₩51,138 | ₩49,962 | ₩49,976 | -2.27% | 2.6천 |
|---|
| 2025.11.07 | ₩48,292 | ₩50,323 | ₩48,292 | ₩50,323 | +4.21% | 5.8천 |
|---|
| 2025.11.06 | ₩49,080 | ₩49,080 | ₩48,773 | ₩48,773 | -0.63% | 800 |
|---|
| 2025.11.05 | ₩48,773 | ₩48,813 | ₩48,145 | ₩48,359 | -0.85% | 2.1천 |
|---|
| 2025.11.04 | ₩49,174 | ₩49,174 | ₩49,107 | ₩49,107 | -0.14% | 800 |
|---|
| 2025.11.03 | ₩49,107 | ₩50,203 | ₩49,107 | ₩50,083 | +1.99% | 1.3천 |
|---|
| 2025.10.31 | ₩49,174 | ₩49,174 | ₩48,987 | ₩48,987 | -0.38% | 1.3천 |
|---|
| 2025.10.30 | ₩49,829 | ₩50,350 | ₩48,960 | ₩48,960 | -1.74% | 5.2천 |
|---|
| 2025.10.29 | ₩51,980 | ₩51,980 | ₩48,720 | ₩49,535 | -4.70% | 1만 |
|---|
| 2025.10.28 | ₩51,245 | ₩52,020 | ₩50,978 | ₩51,900 | +1.28% | 8.3천 |
|---|
| 2025.10.27 | ₩52,755 | ₩53,450 | ₩50,871 | ₩50,978 | -3.37% | 9.6천 |
|---|
| 2025.10.24 | ₩50,978 | ₩52,942 | ₩50,978 | ₩52,461 | +2.91% | 6.3천 |
|---|
| 2025.10.23 | ₩50,965 | ₩51,205 | ₩50,965 | ₩51,178 | +0.42% | 1.7천 |
|---|
| 2025.10.22 | ₩52,127 | ₩52,528 | ₩51,045 | ₩51,780 | -0.67% | 5.5천 |
|---|
| 2025.10.21 | ₩51,112 | ₩52,515 | ₩51,112 | ₩52,488 | +2.69% | 8.5천 |
|---|
| 2025.10.20 | ₩51,098 | ₩51,125 | ₩51,045 | ₩51,045 | -0.10% | 3.8천 |
|---|
| 2025.10.17 | ₩51,365 | ₩51,379 | ₩51,365 | ₩51,379 | +0.03% | 800 |
|---|
| 2025.10.16 | ₩51,112 | ₩52,127 | ₩51,112 | ₩52,020 | +1.78% | 3.1천 |
|---|
| 2025.10.15 | ₩51,619 | ₩52,394 | ₩51,619 | ₩52,100 | +0.93% | 2천 |
|---|
| 2025.10.14 | ₩53,183 | ₩53,223 | ₩51,259 | ₩51,846 | -2.51% | 2.9천 |
|---|
| 2025.10.13 | ₩52,595 | ₩53,450 | ₩51,766 | ₩53,450 | +1.63% | 3.5천 |
|---|
| 2025.10.10 | ₩52,929 | ₩53,129 | ₩51,379 | ₩51,379 | -2.93% | 1.2천 |
|---|