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 | ₩56,237 | ₩58,754 | ₩56,063 | ₩58,754 | +4.48% | 3.8천 |
| 2026.10.08 | ₩60,147 | ₩60,522 | ₩57,496 | ₩58,246 | -3.16% | 5천 |
| 2026.10.07 | ₩54,764 | ₩59,973 | ₩54,242 | ₩59,504 | +8.66% | 8.8천 |
| 2026.10.06 | ₩53,559 | ₩54,898 | ₩53,559 | ₩54,898 | +2.50% | 2천 |
| 2026.10.05 | ₩54,711 | ₩54,711 | ₩53,224 | ₩54,363 | -0.64% | 2.1천 |
| 2026.10.02 | ₩53,653 | ₩54,229 | ₩53,238 | ₩54,229 | +1.07% | 1.1천 |
| 2026.10.01 | ₩52,528 | ₩53,037 | ₩52,528 | ₩53,037 | +0.97% | 700 |
| 2026.09.30 | ₩54,630 | ₩54,630 | ₩52,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,823 |
| -3.31% |
| 2.9천 |
| 2026.09.29 | ₩54,898 | ₩54,898 | ₩54,014 | ₩54,014 | -1.61% | 1.1천 |
|---|
| 2026.09.28 | ₩51,685 | ₩53,626 | ₩51,685 | ₩53,278 | +3.08% | 1.6천 |
|---|
| 2026.09.25 | ₩53,278 | ₩53,773 | ₩52,381 | ₩53,773 | +0.93% | 2.3천 |
|---|
| 2026.09.24 | ₩51,323 | ₩52,649 | ₩51,323 | ₩52,649 | +2.58% | 900 |
|---|
| 2026.09.23 | ₩51,283 | ₩51,283 | ₩51,109 | ₩51,109 | -0.34% | 1.6천 |
|---|
| 2026.09.22 | ₩52,274 | ₩52,274 | ₩51,819 | ₩51,819 | -0.87% | 4.6천 |
|---|
| 2026.09.21 | ₩53,693 | ₩53,693 | ₩51,430 | ₩51,430 | -4.21% | 4.1천 |
|---|
| 2026.09.18 | ₩54,028 | ₩54,898 | ₩52,689 | ₩54,898 | +1.61% | 8.4천 |
|---|
| 2026.09.17 | ₩53,158 | ₩54,269 | ₩53,158 | ₩54,269 | +2.09% | 1.2천 |
|---|
| 2026.09.16 | ₩51,671 | ₩51,725 | ₩51,671 | ₩51,725 | +0.10% | 3천 |
|---|
| 2026.09.15 | ₩53,425 | ₩55,139 | ₩52,756 | ₩52,756 | -1.25% | 5.7천 |
|---|
| 2026.09.14 | ₩52,033 | ₩52,501 | ₩51,457 | ₩52,501 | +0.90% | 2.6천 |
|---|
| 2026.09.11 | ₩51,203 | ₩52,609 | ₩51,203 | ₩52,609 | +2.75% | 1.2천 |
|---|
| 2026.09.10 | ₩49,823 | ₩50,560 | ₩49,823 | ₩50,560 | +1.48% | 1.9천 |
|---|
| 2026.09.09 | ₩49,194 | ₩50,694 | ₩49,194 | ₩49,810 | +1.25% | 3.6천 |
|---|
| 2026.09.08 | ₩50,761 | ₩53,425 | ₩49,355 | ₩49,355 | -2.77% | 3.1만 |
|---|
| 2026.09.04 | ₩55,139 | ₩55,139 | ₩48,819 | ₩51,698 | -6.24% | 2.3천 |
|---|
| 2026.09.03 | ₩52,006 | ₩52,006 | ₩51,015 | ₩51,015 | -1.91% | 1.3천 |
|---|
| 2026.09.02 | ₩52,555 | ₩53,024 | ₩51,002 | ₩51,002 | -2.96% | 3천 |
|---|
| 2026.09.01 | ₩50,386 | ₩53,974 | ₩50,386 | ₩51,832 | +2.87% | 4.2천 |
|---|
| 2026.08.31 | ₩49,917 | ₩50,051 | ₩49,556 | ₩49,556 | -0.72% | 1천 |
|---|
| 2026.08.28 | ₩49,047 | ₩49,047 | ₩49,047 | ₩49,047 | 0.00% | 700 |
|---|
| 2026.08.27 | ₩50,721 | ₩50,721 | ₩48,712 | ₩49,301 | -2.80% | 2.1천 |
|---|
| 2026.08.26 | ₩50,988 | ₩51,336 | ₩49,556 | ₩51,336 | +0.68% | 1.7만 |
|---|
| 2026.08.25 | ₩49,904 | ₩50,212 | ₩49,904 | ₩50,212 | +0.62% | 1.1천 |
|---|
| 2026.08.24 | ₩49,542 | ₩50,721 | ₩49,542 | ₩50,346 | +1.62% | 1.4천 |
|---|
| 2026.08.21 | ₩49,181 | ₩49,181 | ₩49,181 | ₩49,181 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩50,868 | ₩50,881 | ₩50,212 | ₩50,747 | -0.24% | 3.4천 |
|---|
| 2026.08.19 | ₩49,261 | ₩50,346 | ₩47,735 | ₩50,346 | +2.20% | 4.8천 |
|---|
| 2026.08.18 | ₩47,547 | ₩47,882 | ₩47,547 | ₩47,654 | +0.23% | 1.3천 |
|---|
| 2026.08.17 | ₩49,944 | ₩49,944 | ₩48,056 | ₩48,056 | -3.78% | 3.7천 |
|---|
| 2026.08.14 | ₩48,806 | ₩50,319 | ₩48,538 | ₩50,305 | +3.07% | 4.6천 |
|---|
| 2026.08.13 | ₩50,212 | ₩52,220 | ₩48,659 | ₩48,659 | -3.09% | 4.9천 |
|---|
| 2026.08.12 | ₩50,627 | ₩51,310 | ₩50,627 | ₩51,310 | +1.35% | 1.1천 |
|---|
| 2026.08.11 | ₩49,569 | ₩55,139 | ₩48,806 | ₩53,546 | +8.02% | 1.3만 |
|---|
| 2026.08.10 | ₩49,542 | ₩49,542 | ₩48,739 | ₩48,739 | -1.62% | 1.4천 |
|---|
| 2026.08.07 | ₩48,404 | ₩51,551 | ₩47,534 | ₩51,511 | +6.42% | 3천 |
|---|
| 2026.08.06 | ₩47,266 | ₩49,328 | ₩47,266 | ₩48,391 | +2.38% | 4.4천 |
|---|
| 2026.08.05 | ₩50,332 | ₩50,332 | ₩47,186 | ₩47,186 | -6.25% | 4.7천 |
|---|
| 2026.08.04 | ₩43,878 | ₩47,333 | ₩43,878 | ₩47,226 | +7.63% | 4.5천 |
|---|
| 2026.08.03 | ₩47,239 | ₩48,766 | ₩45,994 | ₩48,766 | +3.23% | 4.5천 |
|---|
| 2026.07.31 | ₩46,302 | ₩50,560 | ₩45,780 | ₩45,780 | -1.13% | 1.6천 |
|---|
| 2026.07.30 | ₩46,570 | ₩46,570 | ₩46,101 | ₩46,101 | -1.01% | 700 |
|---|
| 2026.07.29 | ₩48,926 | ₩49,462 | ₩47,467 | ₩47,467 | -2.98% | 3.1천 |
|---|
| 2026.07.28 | ₩49,074 | ₩49,074 | ₩49,074 | ₩49,074 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩51,055 | ₩51,095 | ₩50,265 | ₩50,265 | -1.55% | 1.9천 |
|---|
| 2026.07.24 | ₩51,283 | ₩51,551 | ₩50,225 | ₩51,082 | -0.39% | 1.4천 |
|---|
| 2026.07.23 | ₩50,774 | ₩50,774 | ₩50,774 | ₩50,774 | 0.00% | 600 |
|---|
| 2026.07.22 | ₩52,635 | ₩52,635 | ₩48,873 | ₩50,105 | -4.81% | 5.4천 |
|---|
| 2026.07.21 | ₩52,287 | ₩52,287 | ₩51,752 | ₩51,752 | -1.02% | 800 |
|---|
| 2026.07.20 | ₩55,112 | ₩55,112 | ₩52,622 | ₩52,836 | -4.13% | 1.1만 |
|---|
| 2026.07.17 | ₩54,148 | ₩55,139 | ₩54,148 | ₩54,898 | +1.38% | 2.6천 |
|---|
| 2026.07.16 | ₩53,948 | ₩54,202 | ₩53,948 | ₩54,122 | +0.32% | 1.6천 |
|---|
| 2026.07.15 | ₩52,408 | ₩54,898 | ₩52,408 | ₩53,827 | +2.71% | 5.1천 |
|---|
| 2026.07.14 | ₩52,568 | ₩52,568 | ₩52,287 | ₩52,287 | -0.53% | 600 |
|---|
| 2026.07.13 | ₩53,814 | ₩53,814 | ₩53,492 | ₩53,492 | -0.60% | 1.4천 |
|---|
| 2026.07.10 | ₩53,854 | ₩53,854 | ₩52,086 | ₩53,465 | -0.72% | 2천 |
|---|
| 2026.07.09 | ₩53,827 | ₩53,827 | ₩53,827 | ₩53,827 | 0.00% | 700 |
|---|
| 2026.07.08 | ₩51,979 | ₩54,871 | ₩51,952 | ₩54,563 | +4.97% | 3.6천 |
|---|
| 2026.07.07 | ₩50,426 | ₩53,358 | ₩50,426 | ₩51,859 | +2.84% | 2.7천 |
|---|
| 2026.07.06 | ₩52,220 | ₩52,220 | ₩50,520 | ₩50,520 | -3.26% | 1.6천 |
|---|
| 2026.07.02 | ₩53,693 | ₩53,693 | ₩52,234 | ₩52,234 | -2.72% | 900 |
|---|
| 2026.07.01 | ₩53,224 | ₩54,229 | ₩52,756 | ₩54,229 | +1.89% | 3.9천 |
|---|
| 2026.06.30 | ₩50,305 | ₩54,202 | ₩50,212 | ₩54,202 | +7.75% | 4.5천 |
|---|
| 2026.06.29 | ₩50,654 | ₩54,871 | ₩50,533 | ₩54,055 | +6.71% | 3.7천 |
|---|
| 2026.06.26 | ₩47,668 | ₩52,060 | ₩46,597 | ₩52,060 | +9.21% | 2만 |
|---|
| 2026.06.25 | ₩47,172 | ₩48,725 | ₩46,396 | ₩48,725 | +3.29% | 2.1천 |
|---|
| 2026.06.24 | ₩47,333 | ₩47,587 | ₩46,530 | ₩46,663 | -1.41% | 4.1천 |
|---|
| 2026.06.23 | ₩45,860 | ₩47,534 | ₩45,860 | ₩47,065 | +2.63% | 800 |
|---|
| 2026.06.22 | ₩46,315 | ₩46,315 | ₩46,315 | ₩46,315 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩46,945 | ₩46,945 | ₩45,646 | ₩45,646 | -2.77% | 2.9천 |
|---|
| 2026.06.17 | ₩47,105 | ₩47,105 | ₩46,275 | ₩46,275 | -1.76% | 2천 |
|---|
| 2026.06.16 | ₩47,253 | ₩48,002 | ₩46,382 | ₩47,105 | -0.31% | 6천 |
|---|
| 2026.06.15 | ₩46,864 | ₩46,945 | ₩45,124 | ₩46,436 | -0.91% | 4.8천 |
|---|
| 2026.06.12 | ₩46,476 | ₩47,253 | ₩45,525 | ₩45,606 | -1.87% | 3.1천 |
|---|
| 2026.06.11 | ₩45,231 | ₩46,155 | ₩45,231 | ₩46,155 | +2.04% | 1.5천 |
|---|
| 2026.06.10 | ₩43,771 | ₩44,816 | ₩43,771 | ₩44,816 | +2.39% | 2.6천 |
|---|
| 2026.06.09 | ₩43,450 | ₩44,950 | ₩43,383 | ₩43,383 | -0.15% | 2.1천 |
|---|
| 2026.06.08 | ₩43,410 | ₩43,584 | ₩43,222 | ₩43,222 | -0.43% | 1.7천 |
|---|
| 2026.06.05 | ₩43,035 | ₩44,990 | ₩43,035 | ₩43,503 | +1.09% | 1.2천 |
|---|
| 2026.06.04 | ₩42,847 | ₩45,873 | ₩42,847 | ₩43,517 | +1.56% | 3.2천 |
|---|
| 2026.06.03 | ₩44,601 | ₩44,601 | ₩42,847 | ₩42,847 | -3.93% | 1만 |
|---|
| 2026.06.02 | ₩44,173 | ₩45,124 | ₩43,062 | ₩43,718 | -1.03% | 8천 |
|---|
| 2026.06.01 | ₩44,575 | ₩44,575 | ₩44,575 | ₩44,575 | 0.00% | 700 |
|---|
| 2026.05.29 | ₩43,758 | ₩45,592 | ₩43,115 | ₩43,115 | -1.47% | 3.5천 |
|---|
| 2026.05.28 | ₩44,722 | ₩45,981 | ₩43,102 | ₩44,454 | -0.60% | 4.1천 |
|---|
| 2026.05.27 | ₩44,923 | ₩44,923 | ₩44,468 | ₩44,468 | -1.01% | 3.7천 |
|---|
| 2026.05.26 | ₩44,374 | ₩44,709 | ₩44,374 | ₩44,709 | +0.75% | 1.3천 |
|---|
| 2026.05.22 | ₩44,561 | ₩44,561 | ₩44,186 | ₩44,186 | -0.84% | 1천 |
|---|
| 2026.05.21 | ₩44,334 | ₩45,191 | ₩44,320 | ₩45,191 | +1.93% | 2.8천 |
|---|
| 2026.05.20 | ₩43,985 | ₩45,003 | ₩43,985 | ₩45,003 | +2.31% | 2.3천 |
|---|
| 2026.05.19 | ₩43,825 | ₩44,441 | ₩43,825 | ₩44,186 | +0.82% | 1.4천 |
|---|
| 2026.05.18 | ₩44,856 | ₩45,030 | ₩43,825 | ₩43,825 | -2.30% | 1.6천 |
|---|
| 2026.05.15 | ₩44,414 | ₩44,427 | ₩44,414 | ₩44,427 | +0.03% | 900 |
|---|
| 2026.05.14 | ₩45,525 | ₩46,195 | ₩44,950 | ₩44,950 | -1.26% | 1.5천 |
|---|
| 2026.05.13 | ₩45,405 | ₩46,463 | ₩44,923 | ₩44,923 | -1.06% | 2천 |
|---|
| 2026.05.12 | ₩45,940 | ₩46,289 | ₩45,432 | ₩45,432 | -1.11% | 2천 |
|---|
| 2026.05.11 | ₩46,382 | ₩46,824 | ₩45,472 | ₩46,061 | -0.69% | 1.2천 |
|---|
| 2026.05.08 | ₩46,918 | ₩46,918 | ₩46,516 | ₩46,516 | -0.86% | 1.2천 |
|---|
| 2026.05.07 | ₩46,530 | ₩46,597 | ₩46,436 | ₩46,436 | -0.20% | 1.2천 |
|---|
| 2026.05.06 | ₩46,489 | ₩46,489 | ₩46,489 | ₩46,489 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩47,266 | ₩47,266 | ₩46,355 | ₩46,355 | -1.93% | 1.8천 |
|---|
| 2026.05.04 | ₩46,195 | ₩46,195 | ₩46,195 | ₩46,195 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩46,838 | ₩46,838 | ₩46,530 | ₩46,530 | -0.66% | 700 |
|---|
| 2026.04.30 | ₩47,119 | ₩47,119 | ₩47,119 | ₩47,119 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩47,065 | ₩47,132 | ₩46,248 | ₩46,248 | -1.74% | 2.8천 |
|---|
| 2026.04.28 | ₩48,056 | ₩48,150 | ₩47,199 | ₩47,199 | -1.78% | 1.4천 |
|---|
| 2026.04.27 | ₩46,971 | ₩47,694 | ₩46,396 | ₩47,694 | +1.54% | 3.9천 |
|---|
| 2026.04.24 | ₩48,176 | ₩48,538 | ₩47,306 | ₩48,069 | -0.22% | 4.5천 |
|---|
| 2026.04.23 | ₩48,176 | ₩48,176 | ₩48,176 | ₩48,176 | 0.00% | 1.4천 |
|---|
| 2026.04.22 | ₩48,163 | ₩48,163 | ₩48,163 | ₩48,163 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩47,360 | ₩47,360 | ₩47,360 | ₩47,360 | 0.00% | 800 |
|---|
| 2026.04.20 | ₩46,945 | ₩48,270 | ₩46,945 | ₩48,270 | +2.82% | 5.7천 |
|---|
| 2026.04.17 | ₩47,038 | ₩47,253 | ₩47,038 | ₩47,253 | +0.46% | 800 |
|---|
| 2026.04.16 | ₩47,172 | ₩48,056 | ₩47,172 | ₩48,056 | +1.87% | 4.1천 |
|---|
| 2026.04.15 | ₩46,597 | ₩47,025 | ₩46,597 | ₩47,025 | +0.92% | 3.2천 |
|---|
| 2026.04.14 | ₩46,677 | ₩47,775 | ₩46,677 | ₩47,775 | +2.35% | 800 |
|---|
| 2026.04.13 | ₩48,069 | ₩48,069 | ₩46,998 | ₩46,998 | -2.23% | 1.7천 |
|---|
| 2026.04.10 | ₩46,195 | ₩46,998 | ₩46,195 | ₩46,998 | +1.74% | 1.1천 |
|---|
| 2026.04.09 | ₩46,597 | ₩47,802 | ₩46,597 | ₩47,802 | +2.59% | 500 |
|---|
| 2026.04.08 | ₩46,262 | ₩46,262 | ₩45,981 | ₩45,981 | -0.61% | 1.2천 |
|---|
| 2026.04.07 | ₩46,623 | ₩47,467 | ₩44,869 | ₩46,449 | -0.37% | 2.3천 |
|---|
| 2026.04.06 | ₩46,864 | ₩48,190 | ₩46,864 | ₩46,878 | +0.03% | 1.9천 |
|---|
| 2026.04.02 | ₩47,266 | ₩47,266 | ₩47,266 | ₩47,266 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩46,985 | ₩47,266 | ₩46,985 | ₩47,266 | +0.60% | 900 |
|---|
| 2026.03.31 | ₩47,869 | ₩48,203 | ₩47,253 | ₩47,253 | -1.29% | 1.9천 |
|---|
| 2026.03.30 | ₩46,797 | ₩48,243 | ₩45,083 | ₩48,243 | +3.09% | 5.4천 |
|---|
| 2026.03.27 | ₩46,838 | ₩47,453 | ₩45,525 | ₩46,797 | -0.09% | 4.1천 |
|---|
| 2026.03.26 | ₩48,096 | ₩48,096 | ₩48,096 | ₩48,096 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩48,190 | ₩48,190 | ₩47,065 | ₩48,176 | -0.03% | 1.1천 |
|---|
| 2026.03.24 | ₩48,083 | ₩48,083 | ₩48,083 | ₩48,083 | 0.00% | 600 |
|---|
| 2026.03.23 | ₩49,114 | ₩49,114 | ₩49,114 | ₩49,114 | 0.00% | 900 |
|---|
| 2026.03.20 | ₩48,043 | ₩49,047 | ₩47,668 | ₩47,668 | -0.78% | 6.8천 |
|---|
| 2026.03.19 | ₩48,364 | ₩48,364 | ₩48,364 | ₩48,364 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩48,056 | ₩48,056 | ₩48,056 | ₩48,056 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩48,150 | ₩48,725 | ₩48,150 | ₩48,725 | +1.20% | 700 |
|---|
| 2026.03.16 | ₩50,051 | ₩50,051 | ₩47,065 | ₩48,525 | -3.05% | 1.6천 |
|---|
| 2026.03.13 | ₩48,859 | ₩50,051 | ₩48,859 | ₩50,051 | +2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩49,395 | ₩49,395 | ₩48,190 | ₩49,395 | 0.00% | 2.2천 |
|---|
| 2026.03.11 | ₩49,489 | ₩49,489 | ₩49,489 | ₩49,489 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩48,203 | ₩48,203 | ₩48,203 | ₩48,203 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩48,404 | ₩48,404 | ₩48,043 | ₩48,043 | -0.75% | 2.2천 |
|---|
| 2026.03.06 | ₩48,525 | ₩48,993 | ₩48,525 | ₩48,993 | +0.97% | 1.2천 |
|---|
| 2026.03.05 | ₩49,033 | ₩49,033 | ₩48,645 | ₩48,645 | -0.79% | 700 |
|---|
| 2026.03.04 | ₩49,489 | ₩49,489 | ₩49,489 | ₩49,489 | 0.00% | 800 |
|---|
| 2026.03.03 | ₩49,931 | ₩49,931 | ₩48,525 | ₩48,525 | -2.82% | 1.4천 |
|---|
| 2026.03.02 | ₩49,234 | ₩49,234 | ₩49,114 | ₩49,234 | 0.00% | 800 |
|---|
| 2026.02.27 | ₩49,181 | ₩49,194 | ₩49,167 | ₩49,194 | +0.03% | 900 |
|---|
| 2026.02.26 | ₩49,890 | ₩50,078 | ₩49,074 | ₩49,074 | -1.64% | 1.3천 |
|---|
| 2026.02.25 | ₩48,739 | ₩50,118 | ₩48,739 | ₩49,877 | +2.34% | 3.7천 |
|---|
| 2026.02.24 | ₩48,538 | ₩48,618 | ₩48,538 | ₩48,618 | +0.17% | 2.3천 |
|---|
| 2026.02.23 | ₩49,542 | ₩49,542 | ₩48,551 | ₩48,551 | -2.00% | 1.4천 |
|---|
| 2026.02.20 | ₩49,462 | ₩50,212 | ₩49,341 | ₩49,341 | -0.24% | 6.8천 |
|---|
| 2026.02.19 | ₩48,551 | ₩49,141 | ₩48,551 | ₩49,141 | +1.21% | 6.4천 |
|---|
| 2026.02.18 | ₩50,600 | ₩50,600 | ₩49,810 | ₩49,810 | -1.56% | 1천 |
|---|
| 2026.02.17 | ₩49,810 | ₩50,212 | ₩49,810 | ₩49,971 | +0.32% | 1.5천 |
|---|
| 2026.02.13 | ₩50,546 | ₩50,895 | ₩49,810 | ₩49,810 | -1.46% | 2.4천 |
|---|
| 2026.02.12 | ₩49,529 | ₩50,011 | ₩49,529 | ₩49,877 | +0.70% | 700 |
|---|
| 2026.02.11 | ₩49,556 | ₩49,556 | ₩49,556 | ₩49,556 | 0.00% | 1.1천 |
|---|
| 2026.02.10 | ₩50,533 | ₩50,881 | ₩49,944 | ₩49,944 | -1.17% | 1.4천 |
|---|
| 2026.02.09 | ₩50,212 | ₩50,212 | ₩49,944 | ₩49,944 | -0.53% | 1.8천 |
|---|
| 2026.02.06 | ₩50,453 | ₩50,506 | ₩49,676 | ₩49,676 | -1.54% | 2.8천 |
|---|
| 2026.02.05 | ₩50,118 | ₩50,694 | ₩49,636 | ₩49,636 | -0.96% | 1.4천 |
|---|
| 2026.02.04 | ₩49,810 | ₩50,292 | ₩49,542 | ₩49,542 | -0.54% | 2.3천 |
|---|
| 2026.02.03 | ₩49,623 | ₩50,038 | ₩49,582 | ₩50,038 | +0.84% | 1.7천 |
|---|
| 2026.02.02 | ₩50,131 | ₩50,252 | ₩50,131 | ₩50,252 | +0.24% | 1.6천 |
|---|
| 2026.01.30 | ₩50,346 | ₩51,029 | ₩50,185 | ₩50,185 | -0.32% | 1.9천 |
|---|
| 2026.01.29 | ₩50,546 | ₩50,895 | ₩50,064 | ₩50,346 | -0.40% | 1.6천 |
|---|
| 2026.01.28 | ₩49,971 | ₩49,971 | ₩49,971 | ₩49,971 | 0.00% | 900 |
|---|
| 2026.01.27 | ₩50,386 | ₩50,386 | ₩49,542 | ₩49,542 | -1.67% | 1.6천 |
|---|
| 2026.01.26 | ₩51,551 | ₩51,551 | ₩49,998 | ₩49,998 | -3.01% | 2.2천 |
|---|
| 2026.01.23 | ₩50,038 | ₩51,644 | ₩50,038 | ₩51,203 | +2.33% | 5.3천 |
|---|
| 2026.01.22 | ₩50,239 | ₩50,707 | ₩49,998 | ₩49,998 | -0.48% | 2천 |
|---|
| 2026.01.21 | ₩50,734 | ₩51,122 | ₩49,676 | ₩49,877 | -1.69% | 4.5천 |
|---|
| 2026.01.20 | ₩49,890 | ₩49,917 | ₩49,890 | ₩49,917 | +0.05% | 600 |
|---|
| 2026.01.16 | ₩49,743 | ₩49,890 | ₩49,743 | ₩49,890 | +0.30% | 1.1천 |
|---|
| 2026.01.15 | ₩49,743 | ₩49,850 | ₩49,743 | ₩49,850 | +0.22% | 500 |
|---|
| 2026.01.14 | ₩50,600 | ₩50,774 | ₩49,810 | ₩49,810 | -1.56% | 1.4천 |
|---|
| 2026.01.13 | ₩50,881 | ₩50,881 | ₩49,957 | ₩50,506 | -0.74% | 3.1천 |
|---|
| 2026.01.12 | ₩49,114 | ₩51,229 | ₩49,114 | ₩50,680 | +3.19% | 1.6천 |
|---|
| 2026.01.09 | ₩49,917 | ₩50,011 | ₩49,703 | ₩50,011 | +0.19% | 1.5천 |
|---|
| 2026.01.08 | ₩49,676 | ₩49,676 | ₩49,208 | ₩49,208 | -0.94% | 1.6천 |
|---|
| 2026.01.07 | ₩49,087 | ₩49,087 | ₩49,087 | ₩49,087 | 0.00% | 900 |
|---|
| 2026.01.06 | ₩50,212 | ₩50,426 | ₩49,542 | ₩49,542 | -1.33% | 1.9천 |
|---|
| 2026.01.05 | ₩51,591 | ₩51,591 | ₩50,480 | ₩50,694 | -1.74% | 3.5천 |
|---|
| 2026.01.02 | ₩51,899 | ₩51,979 | ₩49,797 | ₩49,877 | -3.90% | 7.3천 |
|---|
| 2025.12.31 | ₩50,814 | ₩52,260 | ₩50,814 | ₩51,457 | +1.26% | 8.6천 |
|---|
| 2025.12.30 | ₩50,466 | ₩51,350 | ₩49,984 | ₩50,413 | -0.11% | 9.5천 |
|---|
| 2025.12.29 | ₩50,881 | ₩51,270 | ₩50,346 | ₩50,413 | -0.92% | 2.7천 |
|---|
| 2025.12.26 | ₩50,761 | ₩50,975 | ₩50,761 | ₩50,975 | +0.42% | 700 |
|---|
| 2025.12.24 | ₩51,685 | ₩52,957 | ₩50,988 | ₩51,082 | -1.17% | 2.7천 |
|---|
| 2025.12.23 | ₩51,966 | ₩52,274 | ₩51,644 | ₩51,644 | -0.62% | 1.4천 |
|---|
| 2025.12.22 | ₩53,546 | ₩53,559 | ₩52,247 | ₩52,247 | -2.43% | 4.9천 |
|---|
| 2025.12.19 | ₩53,010 | ₩53,519 | ₩52,635 | ₩52,635 | -0.71% | 4.1천 |
|---|
| 2025.12.18 | ₩52,555 | ₩53,318 | ₩52,060 | ₩52,756 | +0.38% | 2.9천 |
|---|
| 2025.12.17 | ₩52,046 | ₩52,609 | ₩50,948 | ₩52,555 | +0.98% | 3.2천 |
|---|
| 2025.12.16 | ₩51,015 | ₩52,622 | ₩50,747 | ₩52,595 | +3.10% | 3.8천 |
|---|
| 2025.12.15 | ₩52,220 | ₩52,220 | ₩50,279 | ₩51,069 | -2.21% | 2천 |
|---|
| 2025.12.12 | ₩51,819 | ₩51,819 | ₩50,935 | ₩50,935 | -1.71% | 1.7천 |
|---|
| 2025.12.11 | ₩51,685 | ₩51,912 | ₩50,814 | ₩51,752 | +0.13% | 3.6천 |
|---|
| 2025.12.10 | ₩49,636 | ₩52,488 | ₩49,636 | ₩51,819 | +4.40% | 4천 |
|---|
| 2025.12.09 | ₩49,850 | ₩49,850 | ₩49,743 | ₩49,743 | -0.21% | 1.9천 |
|---|
| 2025.12.08 | ₩50,265 | ₩52,006 | ₩49,823 | ₩49,823 | -0.88% | 2.1천 |
|---|
| 2025.12.05 | ₩50,024 | ₩50,212 | ₩50,024 | ₩50,212 | +0.37% | 1.6천 |
|---|
| 2025.12.04 | ₩49,890 | ₩49,890 | ₩48,873 | ₩49,301 | -1.18% | 1.6천 |
|---|
| 2025.12.03 | ₩49,382 | ₩51,685 | ₩49,114 | ₩51,685 | +4.66% | 4.5천 |
|---|
| 2025.12.02 | ₩48,873 | ₩49,542 | ₩48,632 | ₩49,234 | +0.74% | 5.6천 |
|---|
| 2025.12.01 | ₩49,087 | ₩49,221 | ₩48,525 | ₩48,525 | -1.15% | 1.8천 |
|---|
| 2025.11.28 | ₩49,194 | ₩49,690 | ₩49,194 | ₩49,690 | +1.01% | 600 |
|---|
| 2025.11.26 | ₩49,194 | ₩49,676 | ₩49,194 | ₩49,676 | +0.98% | 1.2천 |
|---|
| 2025.11.25 | ₩50,587 | ₩51,109 | ₩49,355 | ₩49,931 | -1.30% | 2천 |
|---|
| 2025.11.24 | ₩48,846 | ₩48,846 | ₩48,243 | ₩48,243 | -1.23% | 2.1천 |
|---|
| 2025.11.21 | ₩48,940 | ₩49,422 | ₩48,712 | ₩49,422 | +0.98% | 1.8천 |
|---|
| 2025.11.20 | ₩48,270 | ₩48,444 | ₩48,270 | ₩48,444 | +0.36% | 1.4천 |
|---|
| 2025.11.19 | ₩48,217 | ₩48,685 | ₩48,217 | ₩48,618 | +0.83% | 1.4천 |
|---|
| 2025.11.18 | ₩51,149 | ₩51,149 | ₩48,484 | ₩48,685 | -4.82% | 2.4천 |
|---|
| 2025.11.17 | ₩49,515 | ₩50,466 | ₩48,484 | ₩48,672 | -1.70% | 1.7만 |
|---|
| 2025.11.14 | ₩48,605 | ₩49,475 | ₩48,203 | ₩49,274 | +1.38% | 2.9천 |
|---|
| 2025.11.13 | ₩49,690 | ₩49,690 | ₩48,203 | ₩48,203 | -2.99% | 3.5천 |
|---|
| 2025.11.12 | ₩50,332 | ₩50,480 | ₩49,141 | ₩49,141 | -2.37% | 1.6천 |
|---|
| 2025.11.11 | ₩49,783 | ₩49,783 | ₩49,783 | ₩49,783 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩51,243 | ₩51,243 | ₩50,064 | ₩50,078 | -2.27% | 2.6천 |
|---|
| 2025.11.07 | ₩48,391 | ₩50,426 | ₩48,391 | ₩50,426 | +4.21% | 5.8천 |
|---|
| 2025.11.06 | ₩49,181 | ₩49,181 | ₩48,873 | ₩48,873 | -0.63% | 800 |
|---|
| 2025.11.05 | ₩48,873 | ₩48,913 | ₩48,243 | ₩48,458 | -0.85% | 2.1천 |
|---|
| 2025.11.04 | ₩49,274 | ₩49,274 | ₩49,208 | ₩49,208 | -0.14% | 800 |
|---|
| 2025.11.03 | ₩49,208 | ₩50,305 | ₩49,208 | ₩50,185 | +1.99% | 1.3천 |
|---|
| 2025.10.31 | ₩49,274 | ₩49,274 | ₩49,087 | ₩49,087 | -0.38% | 1.3천 |
|---|
| 2025.10.30 | ₩49,931 | ₩50,453 | ₩49,060 | ₩49,060 | -1.74% | 5.2천 |
|---|
| 2025.10.29 | ₩52,086 | ₩52,086 | ₩48,819 | ₩49,636 | -4.70% | 1만 |
|---|
| 2025.10.28 | ₩51,350 | ₩52,126 | ₩51,082 | ₩52,006 | +1.28% | 8.3천 |
|---|
| 2025.10.27 | ₩52,863 | ₩53,559 | ₩50,975 | ₩51,082 | -3.37% | 9.6천 |
|---|
| 2025.10.24 | ₩51,082 | ₩53,050 | ₩51,082 | ₩52,568 | +2.91% | 6.3천 |
|---|
| 2025.10.23 | ₩51,069 | ₩51,310 | ₩51,069 | ₩51,283 | +0.42% | 1.7천 |
|---|
| 2025.10.22 | ₩52,234 | ₩52,635 | ₩51,149 | ₩51,885 | -0.67% | 5.5천 |
|---|
| 2025.10.21 | ₩51,216 | ₩52,622 | ₩51,216 | ₩52,595 | +2.69% | 8.5천 |
|---|
| 2025.10.20 | ₩51,203 | ₩51,229 | ₩51,149 | ₩51,149 | -0.10% | 3.8천 |
|---|
| 2025.10.17 | ₩51,470 | ₩51,484 | ₩51,470 | ₩51,484 | +0.03% | 800 |
|---|
| 2025.10.16 | ₩51,216 | ₩52,234 | ₩51,216 | ₩52,126 | +1.78% | 3.1천 |
|---|
| 2025.10.15 | ₩51,725 | ₩52,501 | ₩51,725 | ₩52,207 | +0.93% | 2천 |
|---|
| 2025.10.14 | ₩53,291 | ₩53,332 | ₩51,363 | ₩51,952 | -2.51% | 2.9천 |
|---|
| 2025.10.13 | ₩52,702 | ₩53,559 | ₩51,872 | ₩53,559 | +1.63% | 3.5천 |
|---|
| 2025.10.10 | ₩53,037 | ₩53,238 | ₩51,484 | ₩51,484 | -2.93% | 1.2천 |
|---|