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 | ₩56,179 | ₩58,693 | ₩56,005 | ₩58,693 | +4.48% | 3.8천 |
| 2026.10.08 | ₩60,085 | ₩60,459 | ₩57,436 | ₩58,185 | -3.16% | 5천 |
| 2026.10.07 | ₩54,707 | ₩59,911 | ₩54,186 | ₩59,442 | +8.66% | 8.8천 |
| 2026.10.06 | ₩53,504 | ₩54,841 | ₩53,504 | ₩54,841 | +2.50% | 2천 |
| 2026.10.05 | ₩54,654 | ₩54,654 | ₩53,169 | ₩54,306 | -0.64% | 2.1천 |
| 2026.10.02 | ₩53,597 | ₩54,172 | ₩53,183 | ₩54,172 | +1.07% | 1.1천 |
| 2026.10.01 | ₩52,474 | ₩52,982 | ₩52,474 | ₩52,982 | +0.97% | 700 |
| 2026.09.30 | ₩54,574 | ₩54,574 | ₩52,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,768 |
| -3.31% |
| 2.9천 |
| 2026.09.29 | ₩54,841 | ₩54,841 | ₩53,958 | ₩53,958 | -1.61% | 1.1천 |
|---|
| 2026.09.28 | ₩51,631 | ₩53,570 | ₩51,631 | ₩53,223 | +3.08% | 1.6천 |
|---|
| 2026.09.25 | ₩53,223 | ₩53,718 | ₩52,327 | ₩53,718 | +0.93% | 2.3천 |
|---|
| 2026.09.24 | ₩51,270 | ₩52,594 | ₩51,270 | ₩52,594 | +2.58% | 900 |
|---|
| 2026.09.23 | ₩51,230 | ₩51,230 | ₩51,056 | ₩51,056 | -0.34% | 1.6천 |
|---|
| 2026.09.22 | ₩52,220 | ₩52,220 | ₩51,765 | ₩51,765 | -0.87% | 4.6천 |
|---|
| 2026.09.21 | ₩53,637 | ₩53,637 | ₩51,377 | ₩51,377 | -4.21% | 4.1천 |
|---|
| 2026.09.18 | ₩53,972 | ₩54,841 | ₩52,634 | ₩54,841 | +1.61% | 8.4천 |
|---|
| 2026.09.17 | ₩53,102 | ₩54,213 | ₩53,102 | ₩54,213 | +2.09% | 1.2천 |
|---|
| 2026.09.16 | ₩51,618 | ₩51,671 | ₩51,618 | ₩51,671 | +0.10% | 3천 |
|---|
| 2026.09.15 | ₩53,370 | ₩55,082 | ₩52,701 | ₩52,701 | -1.25% | 5.7천 |
|---|
| 2026.09.14 | ₩51,979 | ₩52,447 | ₩51,404 | ₩52,447 | +0.90% | 2.6천 |
|---|
| 2026.09.11 | ₩51,149 | ₩52,554 | ₩51,149 | ₩52,554 | +2.75% | 1.2천 |
|---|
| 2026.09.10 | ₩49,772 | ₩50,507 | ₩49,772 | ₩50,507 | +1.48% | 1.9천 |
|---|
| 2026.09.09 | ₩49,143 | ₩50,641 | ₩49,143 | ₩49,758 | +1.25% | 3.6천 |
|---|
| 2026.09.08 | ₩50,708 | ₩53,370 | ₩49,304 | ₩49,304 | -2.77% | 3.1만 |
|---|
| 2026.09.04 | ₩55,082 | ₩55,082 | ₩48,769 | ₩51,644 | -6.24% | 2.3천 |
|---|
| 2026.09.03 | ₩51,952 | ₩51,952 | ₩50,962 | ₩50,962 | -1.91% | 1.3천 |
|---|
| 2026.09.02 | ₩52,500 | ₩52,969 | ₩50,949 | ₩50,949 | -2.96% | 3천 |
|---|
| 2026.09.01 | ₩50,334 | ₩53,918 | ₩50,334 | ₩51,778 | +2.87% | 4.2천 |
|---|
| 2026.08.31 | ₩49,865 | ₩49,999 | ₩49,504 | ₩49,504 | -0.72% | 1천 |
|---|
| 2026.08.28 | ₩48,996 | ₩48,996 | ₩48,996 | ₩48,996 | 0.00% | 700 |
|---|
| 2026.08.27 | ₩50,668 | ₩50,668 | ₩48,662 | ₩49,250 | -2.80% | 2.1천 |
|---|
| 2026.08.26 | ₩50,935 | ₩51,283 | ₩49,504 | ₩51,283 | +0.68% | 1.7만 |
|---|
| 2026.08.25 | ₩49,852 | ₩50,160 | ₩49,852 | ₩50,160 | +0.62% | 1.1천 |
|---|
| 2026.08.24 | ₩49,491 | ₩50,668 | ₩49,491 | ₩50,293 | +1.62% | 1.4천 |
|---|
| 2026.08.21 | ₩49,130 | ₩49,130 | ₩49,130 | ₩49,130 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩50,815 | ₩50,828 | ₩50,160 | ₩50,695 | -0.24% | 3.4천 |
|---|
| 2026.08.19 | ₩49,210 | ₩50,293 | ₩47,685 | ₩50,293 | +2.20% | 4.8천 |
|---|
| 2026.08.18 | ₩47,498 | ₩47,832 | ₩47,498 | ₩47,605 | +0.23% | 1.3천 |
|---|
| 2026.08.17 | ₩49,892 | ₩49,892 | ₩48,006 | ₩48,006 | -3.78% | 3.7천 |
|---|
| 2026.08.14 | ₩48,755 | ₩50,267 | ₩48,488 | ₩50,253 | +3.07% | 4.6천 |
|---|
| 2026.08.13 | ₩50,160 | ₩52,166 | ₩48,608 | ₩48,608 | -3.09% | 4.9천 |
|---|
| 2026.08.12 | ₩50,574 | ₩51,256 | ₩50,574 | ₩51,256 | +1.35% | 1.1천 |
|---|
| 2026.08.11 | ₩49,518 | ₩55,082 | ₩48,755 | ₩53,490 | +8.02% | 1.3만 |
|---|
| 2026.08.10 | ₩49,491 | ₩49,491 | ₩48,688 | ₩48,688 | -1.62% | 1.4천 |
|---|
| 2026.08.07 | ₩48,354 | ₩51,497 | ₩47,484 | ₩51,457 | +6.42% | 3천 |
|---|
| 2026.08.06 | ₩47,217 | ₩49,277 | ₩47,217 | ₩48,341 | +2.38% | 4.4천 |
|---|
| 2026.08.05 | ₩50,280 | ₩50,280 | ₩47,137 | ₩47,137 | -6.25% | 4.7천 |
|---|
| 2026.08.04 | ₩43,833 | ₩47,284 | ₩43,833 | ₩47,177 | +7.63% | 4.5천 |
|---|
| 2026.08.03 | ₩47,190 | ₩48,715 | ₩45,946 | ₩48,715 | +3.23% | 4.5천 |
|---|
| 2026.07.31 | ₩46,254 | ₩50,507 | ₩45,732 | ₩45,732 | -1.13% | 1.6천 |
|---|
| 2026.07.30 | ₩46,521 | ₩46,521 | ₩46,053 | ₩46,053 | -1.01% | 700 |
|---|
| 2026.07.29 | ₩48,876 | ₩49,411 | ₩47,418 | ₩47,418 | -2.98% | 3.1천 |
|---|
| 2026.07.28 | ₩49,023 | ₩49,023 | ₩49,023 | ₩49,023 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩51,002 | ₩51,042 | ₩50,213 | ₩50,213 | -1.55% | 1.9천 |
|---|
| 2026.07.24 | ₩51,230 | ₩51,497 | ₩50,173 | ₩51,029 | -0.39% | 1.4천 |
|---|
| 2026.07.23 | ₩50,721 | ₩50,721 | ₩50,721 | ₩50,721 | 0.00% | 600 |
|---|
| 2026.07.22 | ₩52,581 | ₩52,581 | ₩48,822 | ₩50,053 | -4.81% | 5.4천 |
|---|
| 2026.07.21 | ₩52,233 | ₩52,233 | ₩51,698 | ₩51,698 | -1.02% | 800 |
|---|
| 2026.07.20 | ₩55,055 | ₩55,055 | ₩52,567 | ₩52,781 | -4.13% | 1.1만 |
|---|
| 2026.07.17 | ₩54,092 | ₩55,082 | ₩54,092 | ₩54,841 | +1.38% | 2.6천 |
|---|
| 2026.07.16 | ₩53,892 | ₩54,146 | ₩53,892 | ₩54,065 | +0.32% | 1.6천 |
|---|
| 2026.07.15 | ₩52,353 | ₩54,841 | ₩52,353 | ₩53,771 | +2.71% | 5.1천 |
|---|
| 2026.07.14 | ₩52,514 | ₩52,514 | ₩52,233 | ₩52,233 | -0.53% | 600 |
|---|
| 2026.07.13 | ₩53,758 | ₩53,758 | ₩53,437 | ₩53,437 | -0.60% | 1.4천 |
|---|
| 2026.07.10 | ₩53,798 | ₩53,798 | ₩52,032 | ₩53,410 | -0.72% | 2천 |
|---|
| 2026.07.09 | ₩53,771 | ₩53,771 | ₩53,771 | ₩53,771 | 0.00% | 700 |
|---|
| 2026.07.08 | ₩51,925 | ₩54,814 | ₩51,898 | ₩54,507 | +4.97% | 3.6천 |
|---|
| 2026.07.07 | ₩50,374 | ₩53,303 | ₩50,374 | ₩51,805 | +2.84% | 2.7천 |
|---|
| 2026.07.06 | ₩52,166 | ₩52,166 | ₩50,467 | ₩50,467 | -3.26% | 1.6천 |
|---|
| 2026.07.02 | ₩53,637 | ₩53,637 | ₩52,179 | ₩52,179 | -2.72% | 900 |
|---|
| 2026.07.01 | ₩53,169 | ₩54,172 | ₩52,701 | ₩54,172 | +1.89% | 3.9천 |
|---|
| 2026.06.30 | ₩50,253 | ₩54,146 | ₩50,160 | ₩54,146 | +7.75% | 4.5천 |
|---|
| 2026.06.29 | ₩50,601 | ₩54,814 | ₩50,481 | ₩53,999 | +6.71% | 3.7천 |
|---|
| 2026.06.26 | ₩47,618 | ₩52,006 | ₩46,548 | ₩52,006 | +9.21% | 2만 |
|---|
| 2026.06.25 | ₩47,123 | ₩48,675 | ₩46,347 | ₩48,675 | +3.29% | 2.1천 |
|---|
| 2026.06.24 | ₩47,284 | ₩47,538 | ₩46,481 | ₩46,615 | -1.41% | 4.1천 |
|---|
| 2026.06.23 | ₩45,812 | ₩47,484 | ₩45,812 | ₩47,016 | +2.63% | 800 |
|---|
| 2026.06.22 | ₩46,267 | ₩46,267 | ₩46,267 | ₩46,267 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩46,896 | ₩46,896 | ₩45,598 | ₩45,598 | -2.77% | 2.9천 |
|---|
| 2026.06.17 | ₩47,056 | ₩47,056 | ₩46,227 | ₩46,227 | -1.76% | 2천 |
|---|
| 2026.06.16 | ₩47,204 | ₩47,953 | ₩46,334 | ₩47,056 | -0.31% | 6천 |
|---|
| 2026.06.15 | ₩46,816 | ₩46,896 | ₩45,077 | ₩46,388 | -0.91% | 4.8천 |
|---|
| 2026.06.12 | ₩46,428 | ₩47,204 | ₩45,478 | ₩45,558 | -1.87% | 3.1천 |
|---|
| 2026.06.11 | ₩45,184 | ₩46,107 | ₩45,184 | ₩46,107 | +2.04% | 1.5천 |
|---|
| 2026.06.10 | ₩43,726 | ₩44,769 | ₩43,726 | ₩44,769 | +2.39% | 2.6천 |
|---|
| 2026.06.09 | ₩43,405 | ₩44,903 | ₩43,338 | ₩43,338 | -0.15% | 2.1천 |
|---|
| 2026.06.08 | ₩43,365 | ₩43,539 | ₩43,177 | ₩43,177 | -0.43% | 1.7천 |
|---|
| 2026.06.05 | ₩42,990 | ₩44,943 | ₩42,990 | ₩43,458 | +1.09% | 1.2천 |
|---|
| 2026.06.04 | ₩42,803 | ₩45,826 | ₩42,803 | ₩43,472 | +1.56% | 3.2천 |
|---|
| 2026.06.03 | ₩44,555 | ₩44,555 | ₩42,803 | ₩42,803 | -3.93% | 1만 |
|---|
| 2026.06.02 | ₩44,127 | ₩45,077 | ₩43,017 | ₩43,672 | -1.03% | 8천 |
|---|
| 2026.06.01 | ₩44,528 | ₩44,528 | ₩44,528 | ₩44,528 | 0.00% | 700 |
|---|
| 2026.05.29 | ₩43,712 | ₩45,545 | ₩43,070 | ₩43,070 | -1.47% | 3.5천 |
|---|
| 2026.05.28 | ₩44,676 | ₩45,933 | ₩43,057 | ₩44,408 | -0.60% | 4.1천 |
|---|
| 2026.05.27 | ₩44,876 | ₩44,876 | ₩44,421 | ₩44,421 | -1.01% | 3.7천 |
|---|
| 2026.05.26 | ₩44,328 | ₩44,662 | ₩44,328 | ₩44,662 | +0.75% | 1.3천 |
|---|
| 2026.05.22 | ₩44,515 | ₩44,515 | ₩44,140 | ₩44,140 | -0.84% | 1천 |
|---|
| 2026.05.21 | ₩44,288 | ₩45,144 | ₩44,274 | ₩45,144 | +1.93% | 2.8천 |
|---|
| 2026.05.20 | ₩43,940 | ₩44,956 | ₩43,940 | ₩44,956 | +2.31% | 2.3천 |
|---|
| 2026.05.19 | ₩43,779 | ₩44,395 | ₩43,779 | ₩44,140 | +0.82% | 1.4천 |
|---|
| 2026.05.18 | ₩44,809 | ₩44,983 | ₩43,779 | ₩43,779 | -2.30% | 1.6천 |
|---|
| 2026.05.15 | ₩44,368 | ₩44,381 | ₩44,368 | ₩44,381 | +0.03% | 900 |
|---|
| 2026.05.14 | ₩45,478 | ₩46,147 | ₩44,903 | ₩44,903 | -1.26% | 1.5천 |
|---|
| 2026.05.13 | ₩45,358 | ₩46,414 | ₩44,876 | ₩44,876 | -1.06% | 2천 |
|---|
| 2026.05.12 | ₩45,893 | ₩46,240 | ₩45,384 | ₩45,384 | -1.11% | 2천 |
|---|
| 2026.05.11 | ₩46,334 | ₩46,776 | ₩45,425 | ₩46,013 | -0.69% | 1.2천 |
|---|
| 2026.05.08 | ₩46,869 | ₩46,869 | ₩46,468 | ₩46,468 | -0.86% | 1.2천 |
|---|
| 2026.05.07 | ₩46,481 | ₩46,548 | ₩46,388 | ₩46,388 | -0.20% | 1.2천 |
|---|
| 2026.05.06 | ₩46,441 | ₩46,441 | ₩46,441 | ₩46,441 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩47,217 | ₩47,217 | ₩46,307 | ₩46,307 | -1.93% | 1.8천 |
|---|
| 2026.05.04 | ₩46,147 | ₩46,147 | ₩46,147 | ₩46,147 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩46,789 | ₩46,789 | ₩46,481 | ₩46,481 | -0.66% | 700 |
|---|
| 2026.04.30 | ₩47,070 | ₩47,070 | ₩47,070 | ₩47,070 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩47,016 | ₩47,083 | ₩46,200 | ₩46,200 | -1.74% | 2.8천 |
|---|
| 2026.04.28 | ₩48,006 | ₩48,100 | ₩47,150 | ₩47,150 | -1.78% | 1.4천 |
|---|
| 2026.04.27 | ₩46,923 | ₩47,645 | ₩46,347 | ₩47,645 | +1.54% | 3.9천 |
|---|
| 2026.04.24 | ₩48,126 | ₩48,488 | ₩47,257 | ₩48,019 | -0.22% | 4.5천 |
|---|
| 2026.04.23 | ₩48,126 | ₩48,126 | ₩48,126 | ₩48,126 | 0.00% | 1.4천 |
|---|
| 2026.04.22 | ₩48,113 | ₩48,113 | ₩48,113 | ₩48,113 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩47,311 | ₩47,311 | ₩47,311 | ₩47,311 | 0.00% | 800 |
|---|
| 2026.04.20 | ₩46,896 | ₩48,220 | ₩46,896 | ₩48,220 | +2.82% | 5.7천 |
|---|
| 2026.04.17 | ₩46,990 | ₩47,204 | ₩46,990 | ₩47,204 | +0.46% | 800 |
|---|
| 2026.04.16 | ₩47,123 | ₩48,006 | ₩47,123 | ₩48,006 | +1.87% | 4.1천 |
|---|
| 2026.04.15 | ₩46,548 | ₩46,976 | ₩46,548 | ₩46,976 | +0.92% | 3.2천 |
|---|
| 2026.04.14 | ₩46,628 | ₩47,725 | ₩46,628 | ₩47,725 | +2.35% | 800 |
|---|
| 2026.04.13 | ₩48,019 | ₩48,019 | ₩46,949 | ₩46,949 | -2.23% | 1.7천 |
|---|
| 2026.04.10 | ₩46,147 | ₩46,949 | ₩46,147 | ₩46,949 | +1.74% | 1.1천 |
|---|
| 2026.04.09 | ₩46,548 | ₩47,752 | ₩46,548 | ₩47,752 | +2.59% | 500 |
|---|
| 2026.04.08 | ₩46,214 | ₩46,214 | ₩45,933 | ₩45,933 | -0.61% | 1.2천 |
|---|
| 2026.04.07 | ₩46,575 | ₩47,418 | ₩44,823 | ₩46,401 | -0.37% | 2.3천 |
|---|
| 2026.04.06 | ₩46,816 | ₩48,140 | ₩46,816 | ₩46,829 | +0.03% | 1.9천 |
|---|
| 2026.04.02 | ₩47,217 | ₩47,217 | ₩47,217 | ₩47,217 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩46,936 | ₩47,217 | ₩46,936 | ₩47,217 | +0.60% | 900 |
|---|
| 2026.03.31 | ₩47,819 | ₩48,153 | ₩47,204 | ₩47,204 | -1.29% | 1.9천 |
|---|
| 2026.03.30 | ₩46,749 | ₩48,193 | ₩45,037 | ₩48,193 | +3.09% | 5.4천 |
|---|
| 2026.03.27 | ₩46,789 | ₩47,404 | ₩45,478 | ₩46,749 | -0.09% | 4.1천 |
|---|
| 2026.03.26 | ₩48,046 | ₩48,046 | ₩48,046 | ₩48,046 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩48,140 | ₩48,140 | ₩47,016 | ₩48,126 | -0.03% | 1.1천 |
|---|
| 2026.03.24 | ₩48,033 | ₩48,033 | ₩48,033 | ₩48,033 | 0.00% | 600 |
|---|
| 2026.03.23 | ₩49,063 | ₩49,063 | ₩49,063 | ₩49,063 | 0.00% | 900 |
|---|
| 2026.03.20 | ₩47,993 | ₩48,996 | ₩47,618 | ₩47,618 | -0.78% | 6.8천 |
|---|
| 2026.03.19 | ₩48,314 | ₩48,314 | ₩48,314 | ₩48,314 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩48,006 | ₩48,006 | ₩48,006 | ₩48,006 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩48,100 | ₩48,675 | ₩48,100 | ₩48,675 | +1.20% | 700 |
|---|
| 2026.03.16 | ₩49,999 | ₩49,999 | ₩47,016 | ₩48,474 | -3.05% | 1.6천 |
|---|
| 2026.03.13 | ₩48,809 | ₩49,999 | ₩48,809 | ₩49,999 | +2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩49,344 | ₩49,344 | ₩48,140 | ₩49,344 | 0.00% | 2.2천 |
|---|
| 2026.03.11 | ₩49,437 | ₩49,437 | ₩49,437 | ₩49,437 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩48,153 | ₩48,153 | ₩48,153 | ₩48,153 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩48,354 | ₩48,354 | ₩47,993 | ₩47,993 | -0.75% | 2.2천 |
|---|
| 2026.03.06 | ₩48,474 | ₩48,942 | ₩48,474 | ₩48,942 | +0.97% | 1.2천 |
|---|
| 2026.03.05 | ₩48,983 | ₩48,983 | ₩48,595 | ₩48,595 | -0.79% | 700 |
|---|
| 2026.03.04 | ₩49,437 | ₩49,437 | ₩49,437 | ₩49,437 | 0.00% | 800 |
|---|
| 2026.03.03 | ₩49,879 | ₩49,879 | ₩48,474 | ₩48,474 | -2.82% | 1.4천 |
|---|
| 2026.03.02 | ₩49,183 | ₩49,183 | ₩49,063 | ₩49,183 | 0.00% | 800 |
|---|
| 2026.02.27 | ₩49,130 | ₩49,143 | ₩49,116 | ₩49,143 | +0.03% | 900 |
|---|
| 2026.02.26 | ₩49,839 | ₩50,026 | ₩49,023 | ₩49,023 | -1.64% | 1.3천 |
|---|
| 2026.02.25 | ₩48,688 | ₩50,066 | ₩48,688 | ₩49,825 | +2.34% | 3.7천 |
|---|
| 2026.02.24 | ₩48,488 | ₩48,568 | ₩48,488 | ₩48,568 | +0.17% | 2.3천 |
|---|
| 2026.02.23 | ₩49,491 | ₩49,491 | ₩48,501 | ₩48,501 | -2.00% | 1.4천 |
|---|
| 2026.02.20 | ₩49,411 | ₩50,160 | ₩49,290 | ₩49,290 | -0.24% | 6.8천 |
|---|
| 2026.02.19 | ₩48,501 | ₩49,090 | ₩48,501 | ₩49,090 | +1.21% | 6.4천 |
|---|
| 2026.02.18 | ₩50,548 | ₩50,548 | ₩49,758 | ₩49,758 | -1.56% | 1천 |
|---|
| 2026.02.17 | ₩49,758 | ₩50,160 | ₩49,758 | ₩49,919 | +0.32% | 1.5천 |
|---|
| 2026.02.13 | ₩50,494 | ₩50,842 | ₩49,758 | ₩49,758 | -1.46% | 2.4천 |
|---|
| 2026.02.12 | ₩49,477 | ₩49,959 | ₩49,477 | ₩49,825 | +0.70% | 700 |
|---|
| 2026.02.11 | ₩49,504 | ₩49,504 | ₩49,504 | ₩49,504 | 0.00% | 1.1천 |
|---|
| 2026.02.10 | ₩50,481 | ₩50,828 | ₩49,892 | ₩49,892 | -1.17% | 1.4천 |
|---|
| 2026.02.09 | ₩50,160 | ₩50,160 | ₩49,892 | ₩49,892 | -0.53% | 1.8천 |
|---|
| 2026.02.06 | ₩50,400 | ₩50,454 | ₩49,625 | ₩49,625 | -1.54% | 2.8천 |
|---|
| 2026.02.05 | ₩50,066 | ₩50,641 | ₩49,584 | ₩49,584 | -0.96% | 1.4천 |
|---|
| 2026.02.04 | ₩49,758 | ₩50,240 | ₩49,491 | ₩49,491 | -0.54% | 2.3천 |
|---|
| 2026.02.03 | ₩49,571 | ₩49,986 | ₩49,531 | ₩49,986 | +0.84% | 1.7천 |
|---|
| 2026.02.02 | ₩50,079 | ₩50,200 | ₩50,079 | ₩50,200 | +0.24% | 1.6천 |
|---|
| 2026.01.30 | ₩50,293 | ₩50,976 | ₩50,133 | ₩50,133 | -0.32% | 1.9천 |
|---|
| 2026.01.29 | ₩50,494 | ₩50,842 | ₩50,012 | ₩50,293 | -0.40% | 1.6천 |
|---|
| 2026.01.28 | ₩49,919 | ₩49,919 | ₩49,919 | ₩49,919 | 0.00% | 900 |
|---|
| 2026.01.27 | ₩50,334 | ₩50,334 | ₩49,491 | ₩49,491 | -1.67% | 1.6천 |
|---|
| 2026.01.26 | ₩51,497 | ₩51,497 | ₩49,946 | ₩49,946 | -3.01% | 2.2천 |
|---|
| 2026.01.23 | ₩49,986 | ₩51,591 | ₩49,986 | ₩51,149 | +2.33% | 5.3천 |
|---|
| 2026.01.22 | ₩50,186 | ₩50,655 | ₩49,946 | ₩49,946 | -0.48% | 2천 |
|---|
| 2026.01.21 | ₩50,681 | ₩51,069 | ₩49,625 | ₩49,825 | -1.69% | 4.5천 |
|---|
| 2026.01.20 | ₩49,839 | ₩49,865 | ₩49,839 | ₩49,865 | +0.05% | 600 |
|---|
| 2026.01.16 | ₩49,691 | ₩49,839 | ₩49,691 | ₩49,839 | +0.30% | 1.1천 |
|---|
| 2026.01.15 | ₩49,691 | ₩49,798 | ₩49,691 | ₩49,798 | +0.22% | 500 |
|---|
| 2026.01.14 | ₩50,548 | ₩50,721 | ₩49,758 | ₩49,758 | -1.56% | 1.4천 |
|---|
| 2026.01.13 | ₩50,828 | ₩50,828 | ₩49,905 | ₩50,454 | -0.74% | 3.1천 |
|---|
| 2026.01.12 | ₩49,063 | ₩51,176 | ₩49,063 | ₩50,628 | +3.19% | 1.6천 |
|---|
| 2026.01.09 | ₩49,865 | ₩49,959 | ₩49,651 | ₩49,959 | +0.19% | 1.5천 |
|---|
| 2026.01.08 | ₩49,625 | ₩49,625 | ₩49,156 | ₩49,156 | -0.94% | 1.6천 |
|---|
| 2026.01.07 | ₩49,036 | ₩49,036 | ₩49,036 | ₩49,036 | 0.00% | 900 |
|---|
| 2026.01.06 | ₩50,160 | ₩50,374 | ₩49,491 | ₩49,491 | -1.33% | 1.9천 |
|---|
| 2026.01.05 | ₩51,537 | ₩51,537 | ₩50,427 | ₩50,641 | -1.74% | 3.5천 |
|---|
| 2026.01.02 | ₩51,845 | ₩51,925 | ₩49,745 | ₩49,825 | -3.90% | 7.3천 |
|---|
| 2025.12.31 | ₩50,762 | ₩52,206 | ₩50,762 | ₩51,404 | +1.26% | 8.6천 |
|---|
| 2025.12.30 | ₩50,414 | ₩51,297 | ₩49,932 | ₩50,360 | -0.11% | 9.5천 |
|---|
| 2025.12.29 | ₩50,828 | ₩51,216 | ₩50,293 | ₩50,360 | -0.92% | 2.7천 |
|---|
| 2025.12.26 | ₩50,708 | ₩50,922 | ₩50,708 | ₩50,922 | +0.42% | 700 |
|---|
| 2025.12.24 | ₩51,631 | ₩52,902 | ₩50,935 | ₩51,029 | -1.17% | 2.7천 |
|---|
| 2025.12.23 | ₩51,912 | ₩52,220 | ₩51,591 | ₩51,591 | -0.62% | 1.4천 |
|---|
| 2025.12.22 | ₩53,490 | ₩53,504 | ₩52,193 | ₩52,193 | -2.43% | 4.9천 |
|---|
| 2025.12.19 | ₩52,955 | ₩53,463 | ₩52,581 | ₩52,581 | -0.71% | 4.1천 |
|---|
| 2025.12.18 | ₩52,500 | ₩53,263 | ₩52,006 | ₩52,701 | +0.38% | 2.9천 |
|---|
| 2025.12.17 | ₩51,992 | ₩52,554 | ₩50,895 | ₩52,500 | +0.98% | 3.2천 |
|---|
| 2025.12.16 | ₩50,962 | ₩52,567 | ₩50,695 | ₩52,541 | +3.10% | 3.8천 |
|---|
| 2025.12.15 | ₩52,166 | ₩52,166 | ₩50,227 | ₩51,016 | -2.21% | 2천 |
|---|
| 2025.12.12 | ₩51,765 | ₩51,765 | ₩50,882 | ₩50,882 | -1.71% | 1.7천 |
|---|
| 2025.12.11 | ₩51,631 | ₩51,858 | ₩50,762 | ₩51,698 | +0.13% | 3.6천 |
|---|
| 2025.12.10 | ₩49,584 | ₩52,434 | ₩49,584 | ₩51,765 | +4.40% | 4천 |
|---|
| 2025.12.09 | ₩49,798 | ₩49,798 | ₩49,691 | ₩49,691 | -0.21% | 1.9천 |
|---|
| 2025.12.08 | ₩50,213 | ₩51,952 | ₩49,772 | ₩49,772 | -0.88% | 2.1천 |
|---|
| 2025.12.05 | ₩49,972 | ₩50,160 | ₩49,972 | ₩50,160 | +0.37% | 1.6천 |
|---|
| 2025.12.04 | ₩49,839 | ₩49,839 | ₩48,822 | ₩49,250 | -1.18% | 1.6천 |
|---|
| 2025.12.03 | ₩49,330 | ₩51,631 | ₩49,063 | ₩51,631 | +4.66% | 4.5천 |
|---|
| 2025.12.02 | ₩48,822 | ₩49,491 | ₩48,581 | ₩49,183 | +0.74% | 5.6천 |
|---|
| 2025.12.01 | ₩49,036 | ₩49,170 | ₩48,474 | ₩48,474 | -1.15% | 1.8천 |
|---|
| 2025.11.28 | ₩49,143 | ₩49,638 | ₩49,143 | ₩49,638 | +1.01% | 600 |
|---|
| 2025.11.26 | ₩49,143 | ₩49,625 | ₩49,143 | ₩49,625 | +0.98% | 1.2천 |
|---|
| 2025.11.25 | ₩50,534 | ₩51,056 | ₩49,304 | ₩49,879 | -1.30% | 2천 |
|---|
| 2025.11.24 | ₩48,795 | ₩48,795 | ₩48,193 | ₩48,193 | -1.23% | 2.1천 |
|---|
| 2025.11.21 | ₩48,889 | ₩49,370 | ₩48,662 | ₩49,370 | +0.98% | 1.8천 |
|---|
| 2025.11.20 | ₩48,220 | ₩48,394 | ₩48,220 | ₩48,394 | +0.36% | 1.4천 |
|---|
| 2025.11.19 | ₩48,167 | ₩48,635 | ₩48,167 | ₩48,568 | +0.83% | 1.4천 |
|---|
| 2025.11.18 | ₩51,096 | ₩51,096 | ₩48,434 | ₩48,635 | -4.82% | 2.4천 |
|---|
| 2025.11.17 | ₩49,464 | ₩50,414 | ₩48,434 | ₩48,621 | -1.70% | 1.7만 |
|---|
| 2025.11.14 | ₩48,555 | ₩49,424 | ₩48,153 | ₩49,223 | +1.38% | 2.9천 |
|---|
| 2025.11.13 | ₩49,638 | ₩49,638 | ₩48,153 | ₩48,153 | -2.99% | 3.5천 |
|---|
| 2025.11.12 | ₩50,280 | ₩50,427 | ₩49,090 | ₩49,090 | -2.37% | 1.6천 |
|---|
| 2025.11.11 | ₩49,732 | ₩49,732 | ₩49,732 | ₩49,732 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩51,190 | ₩51,190 | ₩50,012 | ₩50,026 | -2.27% | 2.6천 |
|---|
| 2025.11.07 | ₩48,341 | ₩50,374 | ₩48,341 | ₩50,374 | +4.21% | 5.8천 |
|---|
| 2025.11.06 | ₩49,130 | ₩49,130 | ₩48,822 | ₩48,822 | -0.63% | 800 |
|---|
| 2025.11.05 | ₩48,822 | ₩48,862 | ₩48,193 | ₩48,407 | -0.85% | 2.1천 |
|---|
| 2025.11.04 | ₩49,223 | ₩49,223 | ₩49,156 | ₩49,156 | -0.14% | 800 |
|---|
| 2025.11.03 | ₩49,156 | ₩50,253 | ₩49,156 | ₩50,133 | +1.99% | 1.3천 |
|---|
| 2025.10.31 | ₩49,223 | ₩49,223 | ₩49,036 | ₩49,036 | -0.38% | 1.3천 |
|---|
| 2025.10.30 | ₩49,879 | ₩50,400 | ₩49,009 | ₩49,009 | -1.74% | 5.2천 |
|---|
| 2025.10.29 | ₩52,032 | ₩52,032 | ₩48,769 | ₩49,584 | -4.70% | 1만 |
|---|
| 2025.10.28 | ₩51,297 | ₩52,072 | ₩51,029 | ₩51,952 | +1.28% | 8.3천 |
|---|
| 2025.10.27 | ₩52,808 | ₩53,504 | ₩50,922 | ₩51,029 | -3.37% | 9.6천 |
|---|
| 2025.10.24 | ₩51,029 | ₩52,995 | ₩51,029 | ₩52,514 | +2.91% | 6.3천 |
|---|
| 2025.10.23 | ₩51,016 | ₩51,256 | ₩51,016 | ₩51,230 | +0.42% | 1.7천 |
|---|
| 2025.10.22 | ₩52,179 | ₩52,581 | ₩51,096 | ₩51,832 | -0.67% | 5.5천 |
|---|
| 2025.10.21 | ₩51,163 | ₩52,567 | ₩51,163 | ₩52,541 | +2.69% | 8.5천 |
|---|
| 2025.10.20 | ₩51,149 | ₩51,176 | ₩51,096 | ₩51,096 | -0.10% | 3.8천 |
|---|
| 2025.10.17 | ₩51,417 | ₩51,430 | ₩51,417 | ₩51,430 | +0.03% | 800 |
|---|
| 2025.10.16 | ₩51,163 | ₩52,179 | ₩51,163 | ₩52,072 | +1.78% | 3.1천 |
|---|
| 2025.10.15 | ₩51,671 | ₩52,447 | ₩51,671 | ₩52,153 | +0.93% | 2천 |
|---|
| 2025.10.14 | ₩53,236 | ₩53,276 | ₩51,310 | ₩51,898 | -2.51% | 2.9천 |
|---|
| 2025.10.13 | ₩52,648 | ₩53,504 | ₩51,818 | ₩53,504 | +1.63% | 3.5천 |
|---|
| 2025.10.10 | ₩52,982 | ₩53,183 | ₩51,430 | ₩51,430 | -2.93% | 1.2천 |
|---|