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 | ₩56,125 | ₩58,637 | ₩55,951 | ₩58,637 | +4.48% | 3.8천 |
| 2026.10.08 | ₩60,027 | ₩60,401 | ₩57,381 | ₩58,129 | -3.16% | 5천 |
| 2026.10.07 | ₩54,655 | ₩59,853 | ₩54,134 | ₩59,386 | +8.66% | 8.8천 |
| 2026.10.06 | ₩53,452 | ₩54,789 | ₩53,452 | ₩54,789 | +2.50% | 2천 |
| 2026.10.05 | ₩54,602 | ₩54,602 | ₩53,118 | ₩54,254 | -0.64% | 2.1천 |
| 2026.10.02 | ₩53,546 | ₩54,121 | ₩53,132 | ₩54,121 | +1.07% | 1.1천 |
| 2026.10.01 | ₩52,423 | ₩52,931 | ₩52,423 | ₩52,931 | +0.97% | 700 |
| 2026.09.30 | ₩54,521 | ₩54,521 | ₩52,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,717 |
| -3.31% |
| 2.9천 |
| 2026.09.29 | ₩54,789 | ₩54,789 | ₩53,907 | ₩53,907 | -1.61% | 1.1천 |
|---|
| 2026.09.28 | ₩51,582 | ₩53,519 | ₩51,582 | ₩53,172 | +3.08% | 1.6천 |
|---|
| 2026.09.25 | ₩53,172 | ₩53,666 | ₩52,276 | ₩53,666 | +0.93% | 2.3천 |
|---|
| 2026.09.24 | ₩51,221 | ₩52,544 | ₩51,221 | ₩52,544 | +2.58% | 900 |
|---|
| 2026.09.23 | ₩51,181 | ₩51,181 | ₩51,007 | ₩51,007 | -0.34% | 1.6천 |
|---|
| 2026.09.22 | ₩52,170 | ₩52,170 | ₩51,715 | ₩51,715 | -0.87% | 4.6천 |
|---|
| 2026.09.21 | ₩53,586 | ₩53,586 | ₩51,328 | ₩51,328 | -4.21% | 4.1천 |
|---|
| 2026.09.18 | ₩53,920 | ₩54,789 | ₩52,584 | ₩54,789 | +1.61% | 8.4천 |
|---|
| 2026.09.17 | ₩53,052 | ₩54,161 | ₩53,052 | ₩54,161 | +2.09% | 1.2천 |
|---|
| 2026.09.16 | ₩51,568 | ₩51,622 | ₩51,568 | ₩51,622 | +0.10% | 3천 |
|---|
| 2026.09.15 | ₩53,319 | ₩55,029 | ₩52,651 | ₩52,651 | -1.25% | 5.7천 |
|---|
| 2026.09.14 | ₩51,929 | ₩52,397 | ₩51,354 | ₩52,397 | +0.90% | 2.6천 |
|---|
| 2026.09.11 | ₩51,100 | ₩52,504 | ₩51,100 | ₩52,504 | +2.75% | 1.2천 |
|---|
| 2026.09.10 | ₩49,724 | ₩50,459 | ₩49,724 | ₩50,459 | +1.48% | 1.9천 |
|---|
| 2026.09.09 | ₩49,096 | ₩50,593 | ₩49,096 | ₩49,711 | +1.25% | 3.6천 |
|---|
| 2026.09.08 | ₩50,660 | ₩53,319 | ₩49,256 | ₩49,256 | -2.77% | 3.1만 |
|---|
| 2026.09.04 | ₩55,029 | ₩55,029 | ₩48,722 | ₩51,595 | -6.24% | 2.3천 |
|---|
| 2026.09.03 | ₩51,902 | ₩51,902 | ₩50,913 | ₩50,913 | -1.91% | 1.3천 |
|---|
| 2026.09.02 | ₩52,450 | ₩52,918 | ₩50,900 | ₩50,900 | -2.96% | 3천 |
|---|
| 2026.09.01 | ₩50,285 | ₩53,867 | ₩50,285 | ₩51,729 | +2.87% | 4.2천 |
|---|
| 2026.08.31 | ₩49,818 | ₩49,951 | ₩49,457 | ₩49,457 | -0.72% | 1천 |
|---|
| 2026.08.28 | ₩48,949 | ₩48,949 | ₩48,949 | ₩48,949 | 0.00% | 700 |
|---|
| 2026.08.27 | ₩50,619 | ₩50,619 | ₩48,615 | ₩49,203 | -2.80% | 2.1천 |
|---|
| 2026.08.26 | ₩50,887 | ₩51,234 | ₩49,457 | ₩51,234 | +0.68% | 1.7만 |
|---|
| 2026.08.25 | ₩49,804 | ₩50,112 | ₩49,804 | ₩50,112 | +0.62% | 1.1천 |
|---|
| 2026.08.24 | ₩49,443 | ₩50,619 | ₩49,443 | ₩50,245 | +1.62% | 1.4천 |
|---|
| 2026.08.21 | ₩49,083 | ₩49,083 | ₩49,083 | ₩49,083 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩50,766 | ₩50,780 | ₩50,112 | ₩50,646 | -0.24% | 3.4천 |
|---|
| 2026.08.19 | ₩49,163 | ₩50,245 | ₩47,639 | ₩50,245 | +2.20% | 4.8천 |
|---|
| 2026.08.18 | ₩47,452 | ₩47,786 | ₩47,452 | ₩47,559 | +0.23% | 1.3천 |
|---|
| 2026.08.17 | ₩49,844 | ₩49,844 | ₩47,960 | ₩47,960 | -3.78% | 3.7천 |
|---|
| 2026.08.14 | ₩48,709 | ₩50,219 | ₩48,441 | ₩50,205 | +3.07% | 4.6천 |
|---|
| 2026.08.13 | ₩50,112 | ₩52,116 | ₩48,562 | ₩48,562 | -3.09% | 4.9천 |
|---|
| 2026.08.12 | ₩50,526 | ₩51,207 | ₩50,526 | ₩51,207 | +1.35% | 1.1천 |
|---|
| 2026.08.11 | ₩49,470 | ₩55,029 | ₩48,709 | ₩53,439 | +8.02% | 1.3만 |
|---|
| 2026.08.10 | ₩49,443 | ₩49,443 | ₩48,642 | ₩48,642 | -1.62% | 1.4천 |
|---|
| 2026.08.07 | ₩48,308 | ₩51,448 | ₩47,439 | ₩51,408 | +6.42% | 3천 |
|---|
| 2026.08.06 | ₩47,172 | ₩49,230 | ₩47,172 | ₩48,294 | +2.38% | 4.4천 |
|---|
| 2026.08.05 | ₩50,232 | ₩50,232 | ₩47,092 | ₩47,092 | -6.25% | 4.7천 |
|---|
| 2026.08.04 | ₩43,791 | ₩47,239 | ₩43,791 | ₩47,132 | +7.63% | 4.5천 |
|---|
| 2026.08.03 | ₩47,145 | ₩48,668 | ₩45,902 | ₩48,668 | +3.23% | 4.5천 |
|---|
| 2026.07.31 | ₩46,210 | ₩50,459 | ₩45,688 | ₩45,688 | -1.13% | 1.6천 |
|---|
| 2026.07.30 | ₩46,477 | ₩46,477 | ₩46,009 | ₩46,009 | -1.01% | 700 |
|---|
| 2026.07.29 | ₩48,829 | ₩49,363 | ₩47,372 | ₩47,372 | -2.98% | 3.1천 |
|---|
| 2026.07.28 | ₩48,976 | ₩48,976 | ₩48,976 | ₩48,976 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩50,954 | ₩50,994 | ₩50,165 | ₩50,165 | -1.55% | 1.9천 |
|---|
| 2026.07.24 | ₩51,181 | ₩51,448 | ₩50,125 | ₩50,980 | -0.39% | 1.4천 |
|---|
| 2026.07.23 | ₩50,673 | ₩50,673 | ₩50,673 | ₩50,673 | 0.00% | 600 |
|---|
| 2026.07.22 | ₩52,530 | ₩52,530 | ₩48,775 | ₩50,005 | -4.81% | 5.4천 |
|---|
| 2026.07.21 | ₩52,183 | ₩52,183 | ₩51,648 | ₩51,648 | -1.02% | 800 |
|---|
| 2026.07.20 | ₩55,003 | ₩55,003 | ₩52,517 | ₩52,731 | -4.13% | 1.1만 |
|---|
| 2026.07.17 | ₩54,040 | ₩55,029 | ₩54,040 | ₩54,789 | +1.38% | 2.6천 |
|---|
| 2026.07.16 | ₩53,840 | ₩54,094 | ₩53,840 | ₩54,014 | +0.32% | 1.6천 |
|---|
| 2026.07.15 | ₩52,303 | ₩54,789 | ₩52,303 | ₩53,720 | +2.71% | 5.1천 |
|---|
| 2026.07.14 | ₩52,464 | ₩52,464 | ₩52,183 | ₩52,183 | -0.53% | 600 |
|---|
| 2026.07.13 | ₩53,706 | ₩53,706 | ₩53,386 | ₩53,386 | -0.60% | 1.4천 |
|---|
| 2026.07.10 | ₩53,746 | ₩53,746 | ₩51,982 | ₩53,359 | -0.72% | 2천 |
|---|
| 2026.07.09 | ₩53,720 | ₩53,720 | ₩53,720 | ₩53,720 | 0.00% | 700 |
|---|
| 2026.07.08 | ₩51,876 | ₩54,762 | ₩51,849 | ₩54,455 | +4.97% | 3.6천 |
|---|
| 2026.07.07 | ₩50,325 | ₩53,252 | ₩50,325 | ₩51,755 | +2.84% | 2.7천 |
|---|
| 2026.07.06 | ₩52,116 | ₩52,116 | ₩50,419 | ₩50,419 | -3.26% | 1.6천 |
|---|
| 2026.07.02 | ₩53,586 | ₩53,586 | ₩52,129 | ₩52,129 | -2.72% | 900 |
|---|
| 2026.07.01 | ₩53,118 | ₩54,121 | ₩52,651 | ₩54,121 | +1.89% | 3.9천 |
|---|
| 2026.06.30 | ₩50,205 | ₩54,094 | ₩50,112 | ₩54,094 | +7.75% | 4.5천 |
|---|
| 2026.06.29 | ₩50,553 | ₩54,762 | ₩50,432 | ₩53,947 | +6.71% | 3.7천 |
|---|
| 2026.06.26 | ₩47,573 | ₩51,956 | ₩46,504 | ₩51,956 | +9.21% | 2만 |
|---|
| 2026.06.25 | ₩47,078 | ₩48,628 | ₩46,303 | ₩48,628 | +3.29% | 2.1천 |
|---|
| 2026.06.24 | ₩47,239 | ₩47,492 | ₩46,437 | ₩46,570 | -1.41% | 4.1천 |
|---|
| 2026.06.23 | ₩45,769 | ₩47,439 | ₩45,769 | ₩46,971 | +2.63% | 800 |
|---|
| 2026.06.22 | ₩46,223 | ₩46,223 | ₩46,223 | ₩46,223 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩46,851 | ₩46,851 | ₩45,555 | ₩45,555 | -2.77% | 2.9천 |
|---|
| 2026.06.17 | ₩47,011 | ₩47,011 | ₩46,183 | ₩46,183 | -1.76% | 2천 |
|---|
| 2026.06.16 | ₩47,158 | ₩47,907 | ₩46,290 | ₩47,011 | -0.31% | 6천 |
|---|
| 2026.06.15 | ₩46,771 | ₩46,851 | ₩45,034 | ₩46,343 | -0.91% | 4.8천 |
|---|
| 2026.06.12 | ₩46,383 | ₩47,158 | ₩45,435 | ₩45,515 | -1.87% | 3.1천 |
|---|
| 2026.06.11 | ₩45,141 | ₩46,063 | ₩45,141 | ₩46,063 | +2.04% | 1.5천 |
|---|
| 2026.06.10 | ₩43,684 | ₩44,726 | ₩43,684 | ₩44,726 | +2.39% | 2.6천 |
|---|
| 2026.06.09 | ₩43,363 | ₩44,860 | ₩43,296 | ₩43,296 | -0.15% | 2.1천 |
|---|
| 2026.06.08 | ₩43,323 | ₩43,497 | ₩43,136 | ₩43,136 | -0.43% | 1.7천 |
|---|
| 2026.06.05 | ₩42,949 | ₩44,900 | ₩42,949 | ₩43,417 | +1.09% | 1.2천 |
|---|
| 2026.06.04 | ₩42,762 | ₩45,782 | ₩42,762 | ₩43,430 | +1.56% | 3.2천 |
|---|
| 2026.06.03 | ₩44,512 | ₩44,512 | ₩42,762 | ₩42,762 | -3.93% | 1만 |
|---|
| 2026.06.02 | ₩44,085 | ₩45,034 | ₩42,976 | ₩43,631 | -1.03% | 8천 |
|---|
| 2026.06.01 | ₩44,486 | ₩44,486 | ₩44,486 | ₩44,486 | 0.00% | 700 |
|---|
| 2026.05.29 | ₩43,671 | ₩45,501 | ₩43,029 | ₩43,029 | -1.47% | 3.5천 |
|---|
| 2026.05.28 | ₩44,633 | ₩45,889 | ₩43,016 | ₩44,365 | -0.60% | 4.1천 |
|---|
| 2026.05.27 | ₩44,833 | ₩44,833 | ₩44,379 | ₩44,379 | -1.01% | 3.7천 |
|---|
| 2026.05.26 | ₩44,285 | ₩44,619 | ₩44,285 | ₩44,619 | +0.75% | 1.3천 |
|---|
| 2026.05.22 | ₩44,472 | ₩44,472 | ₩44,098 | ₩44,098 | -0.84% | 1천 |
|---|
| 2026.05.21 | ₩44,245 | ₩45,100 | ₩44,232 | ₩45,100 | +1.93% | 2.8천 |
|---|
| 2026.05.20 | ₩43,898 | ₩44,913 | ₩43,898 | ₩44,913 | +2.31% | 2.3천 |
|---|
| 2026.05.19 | ₩43,737 | ₩44,352 | ₩43,737 | ₩44,098 | +0.82% | 1.4천 |
|---|
| 2026.05.18 | ₩44,766 | ₩44,940 | ₩43,737 | ₩43,737 | -2.30% | 1.6천 |
|---|
| 2026.05.15 | ₩44,325 | ₩44,339 | ₩44,325 | ₩44,339 | +0.03% | 900 |
|---|
| 2026.05.14 | ₩45,435 | ₩46,103 | ₩44,860 | ₩44,860 | -1.26% | 1.5천 |
|---|
| 2026.05.13 | ₩45,314 | ₩46,370 | ₩44,833 | ₩44,833 | -1.06% | 2천 |
|---|
| 2026.05.12 | ₩45,849 | ₩46,196 | ₩45,341 | ₩45,341 | -1.11% | 2천 |
|---|
| 2026.05.11 | ₩46,290 | ₩46,731 | ₩45,381 | ₩45,969 | -0.69% | 1.2천 |
|---|
| 2026.05.08 | ₩46,824 | ₩46,824 | ₩46,423 | ₩46,423 | -0.86% | 1.2천 |
|---|
| 2026.05.07 | ₩46,437 | ₩46,504 | ₩46,343 | ₩46,343 | -0.20% | 1.2천 |
|---|
| 2026.05.06 | ₩46,397 | ₩46,397 | ₩46,397 | ₩46,397 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩47,172 | ₩47,172 | ₩46,263 | ₩46,263 | -1.93% | 1.8천 |
|---|
| 2026.05.04 | ₩46,103 | ₩46,103 | ₩46,103 | ₩46,103 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩46,744 | ₩46,744 | ₩46,437 | ₩46,437 | -0.66% | 700 |
|---|
| 2026.04.30 | ₩47,025 | ₩47,025 | ₩47,025 | ₩47,025 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩46,971 | ₩47,038 | ₩46,156 | ₩46,156 | -1.74% | 2.8천 |
|---|
| 2026.04.28 | ₩47,960 | ₩48,054 | ₩47,105 | ₩47,105 | -1.78% | 1.4천 |
|---|
| 2026.04.27 | ₩46,878 | ₩47,599 | ₩46,303 | ₩47,599 | +1.54% | 3.9천 |
|---|
| 2026.04.24 | ₩48,080 | ₩48,441 | ₩47,212 | ₩47,974 | -0.22% | 4.5천 |
|---|
| 2026.04.23 | ₩48,080 | ₩48,080 | ₩48,080 | ₩48,080 | 0.00% | 1.4천 |
|---|
| 2026.04.22 | ₩48,067 | ₩48,067 | ₩48,067 | ₩48,067 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩47,265 | ₩47,265 | ₩47,265 | ₩47,265 | 0.00% | 800 |
|---|
| 2026.04.20 | ₩46,851 | ₩48,174 | ₩46,851 | ₩48,174 | +2.82% | 5.7천 |
|---|
| 2026.04.17 | ₩46,945 | ₩47,158 | ₩46,945 | ₩47,158 | +0.46% | 800 |
|---|
| 2026.04.16 | ₩47,078 | ₩47,960 | ₩47,078 | ₩47,960 | +1.87% | 4.1천 |
|---|
| 2026.04.15 | ₩46,504 | ₩46,931 | ₩46,504 | ₩46,931 | +0.92% | 3.2천 |
|---|
| 2026.04.14 | ₩46,584 | ₩47,680 | ₩46,584 | ₩47,680 | +2.35% | 800 |
|---|
| 2026.04.13 | ₩47,974 | ₩47,974 | ₩46,904 | ₩46,904 | -2.23% | 1.7천 |
|---|
| 2026.04.10 | ₩46,103 | ₩46,904 | ₩46,103 | ₩46,904 | +1.74% | 1.1천 |
|---|
| 2026.04.09 | ₩46,504 | ₩47,706 | ₩46,504 | ₩47,706 | +2.59% | 500 |
|---|
| 2026.04.08 | ₩46,170 | ₩46,170 | ₩45,889 | ₩45,889 | -0.61% | 1.2천 |
|---|
| 2026.04.07 | ₩46,530 | ₩47,372 | ₩44,780 | ₩46,357 | -0.37% | 2.3천 |
|---|
| 2026.04.06 | ₩46,771 | ₩48,094 | ₩46,771 | ₩46,784 | +0.03% | 1.9천 |
|---|
| 2026.04.02 | ₩47,172 | ₩47,172 | ₩47,172 | ₩47,172 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩46,891 | ₩47,172 | ₩46,891 | ₩47,172 | +0.60% | 900 |
|---|
| 2026.03.31 | ₩47,773 | ₩48,107 | ₩47,158 | ₩47,158 | -1.29% | 1.9천 |
|---|
| 2026.03.30 | ₩46,704 | ₩48,147 | ₩44,994 | ₩48,147 | +3.09% | 5.4천 |
|---|
| 2026.03.27 | ₩46,744 | ₩47,359 | ₩45,435 | ₩46,704 | -0.09% | 4.1천 |
|---|
| 2026.03.26 | ₩48,000 | ₩48,000 | ₩48,000 | ₩48,000 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩48,094 | ₩48,094 | ₩46,971 | ₩48,080 | -0.03% | 1.1천 |
|---|
| 2026.03.24 | ₩47,987 | ₩47,987 | ₩47,987 | ₩47,987 | 0.00% | 600 |
|---|
| 2026.03.23 | ₩49,016 | ₩49,016 | ₩49,016 | ₩49,016 | 0.00% | 900 |
|---|
| 2026.03.20 | ₩47,947 | ₩48,949 | ₩47,573 | ₩47,573 | -0.78% | 6.8천 |
|---|
| 2026.03.19 | ₩48,268 | ₩48,268 | ₩48,268 | ₩48,268 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩47,960 | ₩47,960 | ₩47,960 | ₩47,960 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩48,054 | ₩48,628 | ₩48,054 | ₩48,628 | +1.20% | 700 |
|---|
| 2026.03.16 | ₩49,951 | ₩49,951 | ₩46,971 | ₩48,428 | -3.05% | 1.6천 |
|---|
| 2026.03.13 | ₩48,762 | ₩49,951 | ₩48,762 | ₩49,951 | +2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩49,296 | ₩49,296 | ₩48,094 | ₩49,296 | 0.00% | 2.2천 |
|---|
| 2026.03.11 | ₩49,390 | ₩49,390 | ₩49,390 | ₩49,390 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩48,107 | ₩48,107 | ₩48,107 | ₩48,107 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩48,308 | ₩48,308 | ₩47,947 | ₩47,947 | -0.75% | 2.2천 |
|---|
| 2026.03.06 | ₩48,428 | ₩48,896 | ₩48,428 | ₩48,896 | +0.97% | 1.2천 |
|---|
| 2026.03.05 | ₩48,936 | ₩48,936 | ₩48,548 | ₩48,548 | -0.79% | 700 |
|---|
| 2026.03.04 | ₩49,390 | ₩49,390 | ₩49,390 | ₩49,390 | 0.00% | 800 |
|---|
| 2026.03.03 | ₩49,831 | ₩49,831 | ₩48,428 | ₩48,428 | -2.82% | 1.4천 |
|---|
| 2026.03.02 | ₩49,136 | ₩49,136 | ₩49,016 | ₩49,136 | 0.00% | 800 |
|---|
| 2026.02.27 | ₩49,083 | ₩49,096 | ₩49,069 | ₩49,096 | +0.03% | 900 |
|---|
| 2026.02.26 | ₩49,791 | ₩49,978 | ₩48,976 | ₩48,976 | -1.64% | 1.3천 |
|---|
| 2026.02.25 | ₩48,642 | ₩50,018 | ₩48,642 | ₩49,778 | +2.34% | 3.7천 |
|---|
| 2026.02.24 | ₩48,441 | ₩48,521 | ₩48,441 | ₩48,521 | +0.17% | 2.3천 |
|---|
| 2026.02.23 | ₩49,443 | ₩49,443 | ₩48,455 | ₩48,455 | -2.00% | 1.4천 |
|---|
| 2026.02.20 | ₩49,363 | ₩50,112 | ₩49,243 | ₩49,243 | -0.24% | 6.8천 |
|---|
| 2026.02.19 | ₩48,455 | ₩49,043 | ₩48,455 | ₩49,043 | +1.21% | 6.4천 |
|---|
| 2026.02.18 | ₩50,499 | ₩50,499 | ₩49,711 | ₩49,711 | -1.56% | 1천 |
|---|
| 2026.02.17 | ₩49,711 | ₩50,112 | ₩49,711 | ₩49,871 | +0.32% | 1.5천 |
|---|
| 2026.02.13 | ₩50,446 | ₩50,793 | ₩49,711 | ₩49,711 | -1.46% | 2.4천 |
|---|
| 2026.02.12 | ₩49,430 | ₩49,911 | ₩49,430 | ₩49,778 | +0.70% | 700 |
|---|
| 2026.02.11 | ₩49,457 | ₩49,457 | ₩49,457 | ₩49,457 | 0.00% | 1.1천 |
|---|
| 2026.02.10 | ₩50,432 | ₩50,780 | ₩49,844 | ₩49,844 | -1.17% | 1.4천 |
|---|
| 2026.02.09 | ₩50,112 | ₩50,112 | ₩49,844 | ₩49,844 | -0.53% | 1.8천 |
|---|
| 2026.02.06 | ₩50,352 | ₩50,406 | ₩49,577 | ₩49,577 | -1.54% | 2.8천 |
|---|
| 2026.02.05 | ₩50,018 | ₩50,593 | ₩49,537 | ₩49,537 | -0.96% | 1.4천 |
|---|
| 2026.02.04 | ₩49,711 | ₩50,192 | ₩49,443 | ₩49,443 | -0.54% | 2.3천 |
|---|
| 2026.02.03 | ₩49,524 | ₩49,938 | ₩49,484 | ₩49,938 | +0.84% | 1.7천 |
|---|
| 2026.02.02 | ₩50,031 | ₩50,152 | ₩50,031 | ₩50,152 | +0.24% | 1.6천 |
|---|
| 2026.01.30 | ₩50,245 | ₩50,927 | ₩50,085 | ₩50,085 | -0.32% | 1.9천 |
|---|
| 2026.01.29 | ₩50,446 | ₩50,793 | ₩49,965 | ₩50,245 | -0.40% | 1.6천 |
|---|
| 2026.01.28 | ₩49,871 | ₩49,871 | ₩49,871 | ₩49,871 | 0.00% | 900 |
|---|
| 2026.01.27 | ₩50,285 | ₩50,285 | ₩49,443 | ₩49,443 | -1.67% | 1.6천 |
|---|
| 2026.01.26 | ₩51,448 | ₩51,448 | ₩49,898 | ₩49,898 | -3.01% | 2.2천 |
|---|
| 2026.01.23 | ₩49,938 | ₩51,541 | ₩49,938 | ₩51,100 | +2.33% | 5.3천 |
|---|
| 2026.01.22 | ₩50,138 | ₩50,606 | ₩49,898 | ₩49,898 | -0.48% | 2천 |
|---|
| 2026.01.21 | ₩50,633 | ₩51,020 | ₩49,577 | ₩49,778 | -1.69% | 4.5천 |
|---|
| 2026.01.20 | ₩49,791 | ₩49,818 | ₩49,791 | ₩49,818 | +0.05% | 600 |
|---|
| 2026.01.16 | ₩49,644 | ₩49,791 | ₩49,644 | ₩49,791 | +0.30% | 1.1천 |
|---|
| 2026.01.15 | ₩49,644 | ₩49,751 | ₩49,644 | ₩49,751 | +0.22% | 500 |
|---|
| 2026.01.14 | ₩50,499 | ₩50,673 | ₩49,711 | ₩49,711 | -1.56% | 1.4천 |
|---|
| 2026.01.13 | ₩50,780 | ₩50,780 | ₩49,858 | ₩50,406 | -0.74% | 3.1천 |
|---|
| 2026.01.12 | ₩49,016 | ₩51,127 | ₩49,016 | ₩50,579 | +3.19% | 1.6천 |
|---|
| 2026.01.09 | ₩49,818 | ₩49,911 | ₩49,604 | ₩49,911 | +0.19% | 1.5천 |
|---|
| 2026.01.08 | ₩49,577 | ₩49,577 | ₩49,109 | ₩49,109 | -0.94% | 1.6천 |
|---|
| 2026.01.07 | ₩48,989 | ₩48,989 | ₩48,989 | ₩48,989 | 0.00% | 900 |
|---|
| 2026.01.06 | ₩50,112 | ₩50,325 | ₩49,443 | ₩49,443 | -1.33% | 1.9천 |
|---|
| 2026.01.05 | ₩51,488 | ₩51,488 | ₩50,379 | ₩50,593 | -1.74% | 3.5천 |
|---|
| 2026.01.02 | ₩51,795 | ₩51,876 | ₩49,697 | ₩49,778 | -3.90% | 7.3천 |
|---|
| 2025.12.31 | ₩50,713 | ₩52,156 | ₩50,713 | ₩51,354 | +1.26% | 8.6천 |
|---|
| 2025.12.30 | ₩50,366 | ₩51,247 | ₩49,884 | ₩50,312 | -0.11% | 9.5천 |
|---|
| 2025.12.29 | ₩50,780 | ₩51,167 | ₩50,245 | ₩50,312 | -0.92% | 2.7천 |
|---|
| 2025.12.26 | ₩50,660 | ₩50,873 | ₩50,660 | ₩50,873 | +0.42% | 700 |
|---|
| 2025.12.24 | ₩51,582 | ₩52,851 | ₩50,887 | ₩50,980 | -1.17% | 2.7천 |
|---|
| 2025.12.23 | ₩51,862 | ₩52,170 | ₩51,541 | ₩51,541 | -0.62% | 1.4천 |
|---|
| 2025.12.22 | ₩53,439 | ₩53,452 | ₩52,143 | ₩52,143 | -2.43% | 4.9천 |
|---|
| 2025.12.19 | ₩52,905 | ₩53,412 | ₩52,530 | ₩52,530 | -0.71% | 4.1천 |
|---|
| 2025.12.18 | ₩52,450 | ₩53,212 | ₩51,956 | ₩52,651 | +0.38% | 2.9천 |
|---|
| 2025.12.17 | ₩51,942 | ₩52,504 | ₩50,847 | ₩52,450 | +0.98% | 3.2천 |
|---|
| 2025.12.16 | ₩50,913 | ₩52,517 | ₩50,646 | ₩52,490 | +3.10% | 3.8천 |
|---|
| 2025.12.15 | ₩52,116 | ₩52,116 | ₩50,178 | ₩50,967 | -2.21% | 2천 |
|---|
| 2025.12.12 | ₩51,715 | ₩51,715 | ₩50,833 | ₩50,833 | -1.71% | 1.7천 |
|---|
| 2025.12.11 | ₩51,582 | ₩51,809 | ₩50,713 | ₩51,648 | +0.13% | 3.6천 |
|---|
| 2025.12.10 | ₩49,537 | ₩52,383 | ₩49,537 | ₩51,715 | +4.40% | 4천 |
|---|
| 2025.12.09 | ₩49,751 | ₩49,751 | ₩49,644 | ₩49,644 | -0.21% | 1.9천 |
|---|
| 2025.12.08 | ₩50,165 | ₩51,902 | ₩49,724 | ₩49,724 | -0.88% | 2.1천 |
|---|
| 2025.12.05 | ₩49,925 | ₩50,112 | ₩49,925 | ₩50,112 | +0.37% | 1.6천 |
|---|
| 2025.12.04 | ₩49,791 | ₩49,791 | ₩48,775 | ₩49,203 | -1.18% | 1.6천 |
|---|
| 2025.12.03 | ₩49,283 | ₩51,582 | ₩49,016 | ₩51,582 | +4.66% | 4.5천 |
|---|
| 2025.12.02 | ₩48,775 | ₩49,443 | ₩48,535 | ₩49,136 | +0.74% | 5.6천 |
|---|
| 2025.12.01 | ₩48,989 | ₩49,123 | ₩48,428 | ₩48,428 | -1.15% | 1.8천 |
|---|
| 2025.11.28 | ₩49,096 | ₩49,590 | ₩49,096 | ₩49,590 | +1.01% | 600 |
|---|
| 2025.11.26 | ₩49,096 | ₩49,577 | ₩49,096 | ₩49,577 | +0.98% | 1.2천 |
|---|
| 2025.11.25 | ₩50,486 | ₩51,007 | ₩49,256 | ₩49,831 | -1.30% | 2천 |
|---|
| 2025.11.24 | ₩48,749 | ₩48,749 | ₩48,147 | ₩48,147 | -1.23% | 2.1천 |
|---|
| 2025.11.21 | ₩48,842 | ₩49,323 | ₩48,615 | ₩49,323 | +0.98% | 1.8천 |
|---|
| 2025.11.20 | ₩48,174 | ₩48,348 | ₩48,174 | ₩48,348 | +0.36% | 1.4천 |
|---|
| 2025.11.19 | ₩48,121 | ₩48,588 | ₩48,121 | ₩48,521 | +0.83% | 1.4천 |
|---|
| 2025.11.18 | ₩51,047 | ₩51,047 | ₩48,388 | ₩48,588 | -4.82% | 2.4천 |
|---|
| 2025.11.17 | ₩49,417 | ₩50,366 | ₩48,388 | ₩48,575 | -1.70% | 1.7만 |
|---|
| 2025.11.14 | ₩48,508 | ₩49,377 | ₩48,107 | ₩49,176 | +1.38% | 2.9천 |
|---|
| 2025.11.13 | ₩49,590 | ₩49,590 | ₩48,107 | ₩48,107 | -2.99% | 3.5천 |
|---|
| 2025.11.12 | ₩50,232 | ₩50,379 | ₩49,043 | ₩49,043 | -2.37% | 1.6천 |
|---|
| 2025.11.11 | ₩49,684 | ₩49,684 | ₩49,684 | ₩49,684 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩51,141 | ₩51,141 | ₩49,965 | ₩49,978 | -2.27% | 2.6천 |
|---|
| 2025.11.07 | ₩48,294 | ₩50,325 | ₩48,294 | ₩50,325 | +4.21% | 5.8천 |
|---|
| 2025.11.06 | ₩49,083 | ₩49,083 | ₩48,775 | ₩48,775 | -0.63% | 800 |
|---|
| 2025.11.05 | ₩48,775 | ₩48,815 | ₩48,147 | ₩48,361 | -0.85% | 2.1천 |
|---|
| 2025.11.04 | ₩49,176 | ₩49,176 | ₩49,109 | ₩49,109 | -0.14% | 800 |
|---|
| 2025.11.03 | ₩49,109 | ₩50,205 | ₩49,109 | ₩50,085 | +1.99% | 1.3천 |
|---|
| 2025.10.31 | ₩49,176 | ₩49,176 | ₩48,989 | ₩48,989 | -0.38% | 1.3천 |
|---|
| 2025.10.30 | ₩49,831 | ₩50,352 | ₩48,962 | ₩48,962 | -1.74% | 5.2천 |
|---|
| 2025.10.29 | ₩51,982 | ₩51,982 | ₩48,722 | ₩49,537 | -4.70% | 1만 |
|---|
| 2025.10.28 | ₩51,247 | ₩52,023 | ₩50,980 | ₩51,902 | +1.28% | 8.3천 |
|---|
| 2025.10.27 | ₩52,758 | ₩53,452 | ₩50,873 | ₩50,980 | -3.37% | 9.6천 |
|---|
| 2025.10.24 | ₩50,980 | ₩52,945 | ₩50,980 | ₩52,464 | +2.91% | 6.3천 |
|---|
| 2025.10.23 | ₩50,967 | ₩51,207 | ₩50,967 | ₩51,181 | +0.42% | 1.7천 |
|---|
| 2025.10.22 | ₩52,129 | ₩52,530 | ₩51,047 | ₩51,782 | -0.67% | 5.5천 |
|---|
| 2025.10.21 | ₩51,114 | ₩52,517 | ₩51,114 | ₩52,490 | +2.69% | 8.5천 |
|---|
| 2025.10.20 | ₩51,100 | ₩51,127 | ₩51,047 | ₩51,047 | -0.10% | 3.8천 |
|---|
| 2025.10.17 | ₩51,368 | ₩51,381 | ₩51,368 | ₩51,381 | +0.03% | 800 |
|---|
| 2025.10.16 | ₩51,114 | ₩52,129 | ₩51,114 | ₩52,023 | +1.78% | 3.1천 |
|---|
| 2025.10.15 | ₩51,622 | ₩52,397 | ₩51,622 | ₩52,103 | +0.93% | 2천 |
|---|
| 2025.10.14 | ₩53,185 | ₩53,225 | ₩51,261 | ₩51,849 | -2.51% | 2.9천 |
|---|
| 2025.10.13 | ₩52,597 | ₩53,452 | ₩51,769 | ₩53,452 | +1.63% | 3.5천 |
|---|
| 2025.10.10 | ₩52,931 | ₩53,132 | ₩51,381 | ₩51,381 | -2.93% | 1.2천 |
|---|