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 | ₩56,183 | ₩58,697 | ₩56,009 | ₩58,697 | +4.48% | 3.8천 |
| 2026.10.08 | ₩60,089 | ₩60,463 | ₩57,440 | ₩58,189 | -3.16% | 5천 |
| 2026.10.07 | ₩54,711 | ₩59,915 | ₩54,189 | ₩59,446 | +8.66% | 8.8천 |
| 2026.10.06 | ₩53,507 | ₩54,845 | ₩53,507 | ₩54,845 | +2.50% | 2천 |
| 2026.10.05 | ₩54,658 | ₩54,658 | ₩53,173 | ₩54,310 | -0.64% | 2.1천 |
| 2026.10.02 | ₩53,601 | ₩54,176 | ₩53,186 | ₩54,176 | +1.07% | 1.1천 |
| 2026.10.01 | ₩52,477 | ₩52,986 | ₩52,477 | ₩52,986 | +0.97% | 700 |
| 2026.09.30 | ₩54,577 | ₩54,577 | ₩52,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,771 |
| -3.31% |
| 2.9천 |
| 2026.09.29 | ₩54,845 | ₩54,845 | ₩53,962 | ₩53,962 | -1.61% | 1.1천 |
|---|
| 2026.09.28 | ₩51,634 | ₩53,574 | ₩51,634 | ₩53,226 | +3.08% | 1.6천 |
|---|
| 2026.09.25 | ₩53,226 | ₩53,721 | ₩52,330 | ₩53,721 | +0.93% | 2.3천 |
|---|
| 2026.09.24 | ₩51,273 | ₩52,598 | ₩51,273 | ₩52,598 | +2.58% | 900 |
|---|
| 2026.09.23 | ₩51,233 | ₩51,233 | ₩51,059 | ₩51,059 | -0.34% | 1.6천 |
|---|
| 2026.09.22 | ₩52,223 | ₩52,223 | ₩51,768 | ₩51,768 | -0.87% | 4.6천 |
|---|
| 2026.09.21 | ₩53,641 | ₩53,641 | ₩51,380 | ₩51,380 | -4.21% | 4.1천 |
|---|
| 2026.09.18 | ₩53,975 | ₩54,845 | ₩52,638 | ₩54,845 | +1.61% | 8.4천 |
|---|
| 2026.09.17 | ₩53,106 | ₩54,216 | ₩53,106 | ₩54,216 | +2.09% | 1.2천 |
|---|
| 2026.09.16 | ₩51,621 | ₩51,675 | ₩51,621 | ₩51,675 | +0.10% | 3천 |
|---|
| 2026.09.15 | ₩53,373 | ₩55,086 | ₩52,705 | ₩52,705 | -1.25% | 5.7천 |
|---|
| 2026.09.14 | ₩51,982 | ₩52,450 | ₩51,407 | ₩52,450 | +0.90% | 2.6천 |
|---|
| 2026.09.11 | ₩51,153 | ₩52,557 | ₩51,153 | ₩52,557 | +2.75% | 1.2천 |
|---|
| 2026.09.10 | ₩49,775 | ₩50,511 | ₩49,775 | ₩50,511 | +1.48% | 1.9천 |
|---|
| 2026.09.09 | ₩49,146 | ₩50,645 | ₩49,146 | ₩49,762 | +1.25% | 3.6천 |
|---|
| 2026.09.08 | ₩50,711 | ₩53,373 | ₩49,307 | ₩49,307 | -2.77% | 3.1만 |
|---|
| 2026.09.04 | ₩55,086 | ₩55,086 | ₩48,772 | ₩51,648 | -6.24% | 2.3천 |
|---|
| 2026.09.03 | ₩51,955 | ₩51,955 | ₩50,966 | ₩50,966 | -1.91% | 1.3천 |
|---|
| 2026.09.02 | ₩52,504 | ₩52,972 | ₩50,952 | ₩50,952 | -2.96% | 3천 |
|---|
| 2026.09.01 | ₩50,337 | ₩53,922 | ₩50,337 | ₩51,782 | +2.87% | 4.2천 |
|---|
| 2026.08.31 | ₩49,869 | ₩50,002 | ₩49,508 | ₩49,508 | -0.72% | 1천 |
|---|
| 2026.08.28 | ₩48,999 | ₩48,999 | ₩48,999 | ₩48,999 | 0.00% | 700 |
|---|
| 2026.08.27 | ₩50,671 | ₩50,671 | ₩48,665 | ₩49,253 | -2.80% | 2.1천 |
|---|
| 2026.08.26 | ₩50,939 | ₩51,287 | ₩49,508 | ₩51,287 | +0.68% | 1.7만 |
|---|
| 2026.08.25 | ₩49,855 | ₩50,163 | ₩49,855 | ₩50,163 | +0.62% | 1.1천 |
|---|
| 2026.08.24 | ₩49,494 | ₩50,671 | ₩49,494 | ₩50,297 | +1.62% | 1.4천 |
|---|
| 2026.08.21 | ₩49,133 | ₩49,133 | ₩49,133 | ₩49,133 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩50,818 | ₩50,832 | ₩50,163 | ₩50,698 | -0.24% | 3.4천 |
|---|
| 2026.08.19 | ₩49,213 | ₩50,297 | ₩47,688 | ₩50,297 | +2.20% | 4.8천 |
|---|
| 2026.08.18 | ₩47,501 | ₩47,835 | ₩47,501 | ₩47,608 | +0.23% | 1.3천 |
|---|
| 2026.08.17 | ₩49,895 | ₩49,895 | ₩48,009 | ₩48,009 | -3.78% | 3.7천 |
|---|
| 2026.08.14 | ₩48,758 | ₩50,270 | ₩48,491 | ₩50,257 | +3.07% | 4.6천 |
|---|
| 2026.08.13 | ₩50,163 | ₩52,170 | ₩48,611 | ₩48,611 | -3.09% | 4.9천 |
|---|
| 2026.08.12 | ₩50,578 | ₩51,260 | ₩50,578 | ₩51,260 | +1.35% | 1.1천 |
|---|
| 2026.08.11 | ₩49,521 | ₩55,086 | ₩48,758 | ₩53,494 | +8.02% | 1.3만 |
|---|
| 2026.08.10 | ₩49,494 | ₩49,494 | ₩48,692 | ₩48,692 | -1.62% | 1.4천 |
|---|
| 2026.08.07 | ₩48,357 | ₩51,501 | ₩47,488 | ₩51,461 | +6.42% | 3천 |
|---|
| 2026.08.06 | ₩47,220 | ₩49,280 | ₩47,220 | ₩48,344 | +2.38% | 4.4천 |
|---|
| 2026.08.05 | ₩50,283 | ₩50,283 | ₩47,140 | ₩47,140 | -6.25% | 4.7천 |
|---|
| 2026.08.04 | ₩43,836 | ₩47,287 | ₩43,836 | ₩47,180 | +7.63% | 4.5천 |
|---|
| 2026.08.03 | ₩47,193 | ₩48,718 | ₩45,949 | ₩48,718 | +3.23% | 4.5천 |
|---|
| 2026.07.31 | ₩46,257 | ₩50,511 | ₩45,735 | ₩45,735 | -1.13% | 1.6천 |
|---|
| 2026.07.30 | ₩46,525 | ₩46,525 | ₩46,056 | ₩46,056 | -1.01% | 700 |
|---|
| 2026.07.29 | ₩48,879 | ₩49,414 | ₩47,421 | ₩47,421 | -2.98% | 3.1천 |
|---|
| 2026.07.28 | ₩49,026 | ₩49,026 | ₩49,026 | ₩49,026 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩51,006 | ₩51,046 | ₩50,217 | ₩50,217 | -1.55% | 1.9천 |
|---|
| 2026.07.24 | ₩51,233 | ₩51,501 | ₩50,176 | ₩51,032 | -0.39% | 1.4천 |
|---|
| 2026.07.23 | ₩50,725 | ₩50,725 | ₩50,725 | ₩50,725 | 0.00% | 600 |
|---|
| 2026.07.22 | ₩52,584 | ₩52,584 | ₩48,825 | ₩50,056 | -4.81% | 5.4천 |
|---|
| 2026.07.21 | ₩52,236 | ₩52,236 | ₩51,701 | ₩51,701 | -1.02% | 800 |
|---|
| 2026.07.20 | ₩55,059 | ₩55,059 | ₩52,571 | ₩52,785 | -4.13% | 1.1만 |
|---|
| 2026.07.17 | ₩54,096 | ₩55,086 | ₩54,096 | ₩54,845 | +1.38% | 2.6천 |
|---|
| 2026.07.16 | ₩53,895 | ₩54,149 | ₩53,895 | ₩54,069 | +0.32% | 1.6천 |
|---|
| 2026.07.15 | ₩52,357 | ₩54,845 | ₩52,357 | ₩53,775 | +2.71% | 5.1천 |
|---|
| 2026.07.14 | ₩52,517 | ₩52,517 | ₩52,236 | ₩52,236 | -0.53% | 600 |
|---|
| 2026.07.13 | ₩53,761 | ₩53,761 | ₩53,440 | ₩53,440 | -0.60% | 1.4천 |
|---|
| 2026.07.10 | ₩53,801 | ₩53,801 | ₩52,036 | ₩53,414 | -0.72% | 2천 |
|---|
| 2026.07.09 | ₩53,775 | ₩53,775 | ₩53,775 | ₩53,775 | 0.00% | 700 |
|---|
| 2026.07.08 | ₩51,929 | ₩54,818 | ₩51,902 | ₩54,510 | +4.97% | 3.6천 |
|---|
| 2026.07.07 | ₩50,377 | ₩53,307 | ₩50,377 | ₩51,808 | +2.84% | 2.7천 |
|---|
| 2026.07.06 | ₩52,170 | ₩52,170 | ₩50,471 | ₩50,471 | -3.26% | 1.6천 |
|---|
| 2026.07.02 | ₩53,641 | ₩53,641 | ₩52,183 | ₩52,183 | -2.72% | 900 |
|---|
| 2026.07.01 | ₩53,173 | ₩54,176 | ₩52,705 | ₩54,176 | +1.89% | 3.9천 |
|---|
| 2026.06.30 | ₩50,257 | ₩54,149 | ₩50,163 | ₩54,149 | +7.75% | 4.5천 |
|---|
| 2026.06.29 | ₩50,604 | ₩54,818 | ₩50,484 | ₩54,002 | +6.71% | 3.7천 |
|---|
| 2026.06.26 | ₩47,621 | ₩52,009 | ₩46,551 | ₩52,009 | +9.21% | 2만 |
|---|
| 2026.06.25 | ₩47,126 | ₩48,678 | ₩46,351 | ₩48,678 | +3.29% | 2.1천 |
|---|
| 2026.06.24 | ₩47,287 | ₩47,541 | ₩46,484 | ₩46,618 | -1.41% | 4.1천 |
|---|
| 2026.06.23 | ₩45,816 | ₩47,488 | ₩45,816 | ₩47,019 | +2.63% | 800 |
|---|
| 2026.06.22 | ₩46,270 | ₩46,270 | ₩46,270 | ₩46,270 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩46,899 | ₩46,899 | ₩45,602 | ₩45,602 | -2.77% | 2.9천 |
|---|
| 2026.06.17 | ₩47,060 | ₩47,060 | ₩46,230 | ₩46,230 | -1.76% | 2천 |
|---|
| 2026.06.16 | ₩47,207 | ₩47,956 | ₩46,337 | ₩47,060 | -0.31% | 6천 |
|---|
| 2026.06.15 | ₩46,819 | ₩46,899 | ₩45,080 | ₩46,391 | -0.91% | 4.8천 |
|---|
| 2026.06.12 | ₩46,431 | ₩47,207 | ₩45,481 | ₩45,561 | -1.87% | 3.1천 |
|---|
| 2026.06.11 | ₩45,187 | ₩46,110 | ₩45,187 | ₩46,110 | +2.04% | 1.5천 |
|---|
| 2026.06.10 | ₩43,729 | ₩44,772 | ₩43,729 | ₩44,772 | +2.39% | 2.6천 |
|---|
| 2026.06.09 | ₩43,408 | ₩44,906 | ₩43,341 | ₩43,341 | -0.15% | 2.1천 |
|---|
| 2026.06.08 | ₩43,368 | ₩43,541 | ₩43,180 | ₩43,180 | -0.43% | 1.7천 |
|---|
| 2026.06.05 | ₩42,993 | ₩44,946 | ₩42,993 | ₩43,461 | +1.09% | 1.2천 |
|---|
| 2026.06.04 | ₩42,806 | ₩45,829 | ₩42,806 | ₩43,475 | +1.56% | 3.2천 |
|---|
| 2026.06.03 | ₩44,558 | ₩44,558 | ₩42,806 | ₩42,806 | -3.93% | 1만 |
|---|
| 2026.06.02 | ₩44,130 | ₩45,080 | ₩43,020 | ₩43,675 | -1.03% | 8천 |
|---|
| 2026.06.01 | ₩44,531 | ₩44,531 | ₩44,531 | ₩44,531 | 0.00% | 700 |
|---|
| 2026.05.29 | ₩43,715 | ₩45,548 | ₩43,073 | ₩43,073 | -1.47% | 3.5천 |
|---|
| 2026.05.28 | ₩44,679 | ₩45,936 | ₩43,060 | ₩44,411 | -0.60% | 4.1천 |
|---|
| 2026.05.27 | ₩44,879 | ₩44,879 | ₩44,424 | ₩44,424 | -1.01% | 3.7천 |
|---|
| 2026.05.26 | ₩44,331 | ₩44,665 | ₩44,331 | ₩44,665 | +0.75% | 1.3천 |
|---|
| 2026.05.22 | ₩44,518 | ₩44,518 | ₩44,143 | ₩44,143 | -0.84% | 1천 |
|---|
| 2026.05.21 | ₩44,291 | ₩45,147 | ₩44,277 | ₩45,147 | +1.93% | 2.8천 |
|---|
| 2026.05.20 | ₩43,943 | ₩44,959 | ₩43,943 | ₩44,959 | +2.31% | 2.3천 |
|---|
| 2026.05.19 | ₩43,782 | ₩44,398 | ₩43,782 | ₩44,143 | +0.82% | 1.4천 |
|---|
| 2026.05.18 | ₩44,812 | ₩44,986 | ₩43,782 | ₩43,782 | -2.30% | 1.6천 |
|---|
| 2026.05.15 | ₩44,371 | ₩44,384 | ₩44,371 | ₩44,384 | +0.03% | 900 |
|---|
| 2026.05.14 | ₩45,481 | ₩46,150 | ₩44,906 | ₩44,906 | -1.26% | 1.5천 |
|---|
| 2026.05.13 | ₩45,361 | ₩46,417 | ₩44,879 | ₩44,879 | -1.06% | 2천 |
|---|
| 2026.05.12 | ₩45,896 | ₩46,244 | ₩45,387 | ₩45,387 | -1.11% | 2천 |
|---|
| 2026.05.11 | ₩46,337 | ₩46,779 | ₩45,428 | ₩46,016 | -0.69% | 1.2천 |
|---|
| 2026.05.08 | ₩46,872 | ₩46,872 | ₩46,471 | ₩46,471 | -0.86% | 1.2천 |
|---|
| 2026.05.07 | ₩46,484 | ₩46,551 | ₩46,391 | ₩46,391 | -0.20% | 1.2천 |
|---|
| 2026.05.06 | ₩46,444 | ₩46,444 | ₩46,444 | ₩46,444 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩47,220 | ₩47,220 | ₩46,310 | ₩46,310 | -1.93% | 1.8천 |
|---|
| 2026.05.04 | ₩46,150 | ₩46,150 | ₩46,150 | ₩46,150 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩46,792 | ₩46,792 | ₩46,484 | ₩46,484 | -0.66% | 700 |
|---|
| 2026.04.30 | ₩47,073 | ₩47,073 | ₩47,073 | ₩47,073 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩47,019 | ₩47,086 | ₩46,203 | ₩46,203 | -1.74% | 2.8천 |
|---|
| 2026.04.28 | ₩48,009 | ₩48,103 | ₩47,153 | ₩47,153 | -1.78% | 1.4천 |
|---|
| 2026.04.27 | ₩46,926 | ₩47,648 | ₩46,351 | ₩47,648 | +1.54% | 3.9천 |
|---|
| 2026.04.24 | ₩48,130 | ₩48,491 | ₩47,260 | ₩48,023 | -0.22% | 4.5천 |
|---|
| 2026.04.23 | ₩48,130 | ₩48,130 | ₩48,130 | ₩48,130 | 0.00% | 1.4천 |
|---|
| 2026.04.22 | ₩48,116 | ₩48,116 | ₩48,116 | ₩48,116 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩47,314 | ₩47,314 | ₩47,314 | ₩47,314 | 0.00% | 800 |
|---|
| 2026.04.20 | ₩46,899 | ₩48,223 | ₩46,899 | ₩48,223 | +2.82% | 5.7천 |
|---|
| 2026.04.17 | ₩46,993 | ₩47,207 | ₩46,993 | ₩47,207 | +0.46% | 800 |
|---|
| 2026.04.16 | ₩47,126 | ₩48,009 | ₩47,126 | ₩48,009 | +1.87% | 4.1천 |
|---|
| 2026.04.15 | ₩46,551 | ₩46,979 | ₩46,551 | ₩46,979 | +0.92% | 3.2천 |
|---|
| 2026.04.14 | ₩46,632 | ₩47,728 | ₩46,632 | ₩47,728 | +2.35% | 800 |
|---|
| 2026.04.13 | ₩48,023 | ₩48,023 | ₩46,953 | ₩46,953 | -2.23% | 1.7천 |
|---|
| 2026.04.10 | ₩46,150 | ₩46,953 | ₩46,150 | ₩46,953 | +1.74% | 1.1천 |
|---|
| 2026.04.09 | ₩46,551 | ₩47,755 | ₩46,551 | ₩47,755 | +2.59% | 500 |
|---|
| 2026.04.08 | ₩46,217 | ₩46,217 | ₩45,936 | ₩45,936 | -0.61% | 1.2천 |
|---|
| 2026.04.07 | ₩46,578 | ₩47,421 | ₩44,826 | ₩46,404 | -0.37% | 2.3천 |
|---|
| 2026.04.06 | ₩46,819 | ₩48,143 | ₩46,819 | ₩46,832 | +0.03% | 1.9천 |
|---|
| 2026.04.02 | ₩47,220 | ₩47,220 | ₩47,220 | ₩47,220 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩46,939 | ₩47,220 | ₩46,939 | ₩47,220 | +0.60% | 900 |
|---|
| 2026.03.31 | ₩47,822 | ₩48,156 | ₩47,207 | ₩47,207 | -1.29% | 1.9천 |
|---|
| 2026.03.30 | ₩46,752 | ₩48,197 | ₩45,040 | ₩48,197 | +3.09% | 5.4천 |
|---|
| 2026.03.27 | ₩46,792 | ₩47,407 | ₩45,481 | ₩46,752 | -0.09% | 4.1천 |
|---|
| 2026.03.26 | ₩48,049 | ₩48,049 | ₩48,049 | ₩48,049 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩48,143 | ₩48,143 | ₩47,019 | ₩48,130 | -0.03% | 1.1천 |
|---|
| 2026.03.24 | ₩48,036 | ₩48,036 | ₩48,036 | ₩48,036 | 0.00% | 600 |
|---|
| 2026.03.23 | ₩49,066 | ₩49,066 | ₩49,066 | ₩49,066 | 0.00% | 900 |
|---|
| 2026.03.20 | ₩47,996 | ₩48,999 | ₩47,621 | ₩47,621 | -0.78% | 6.8천 |
|---|
| 2026.03.19 | ₩48,317 | ₩48,317 | ₩48,317 | ₩48,317 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩48,009 | ₩48,009 | ₩48,009 | ₩48,009 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩48,103 | ₩48,678 | ₩48,103 | ₩48,678 | +1.20% | 700 |
|---|
| 2026.03.16 | ₩50,002 | ₩50,002 | ₩47,019 | ₩48,478 | -3.05% | 1.6천 |
|---|
| 2026.03.13 | ₩48,812 | ₩50,002 | ₩48,812 | ₩50,002 | +2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩49,347 | ₩49,347 | ₩48,143 | ₩49,347 | 0.00% | 2.2천 |
|---|
| 2026.03.11 | ₩49,441 | ₩49,441 | ₩49,441 | ₩49,441 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩48,156 | ₩48,156 | ₩48,156 | ₩48,156 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩48,357 | ₩48,357 | ₩47,996 | ₩47,996 | -0.75% | 2.2천 |
|---|
| 2026.03.06 | ₩48,478 | ₩48,946 | ₩48,478 | ₩48,946 | +0.97% | 1.2천 |
|---|
| 2026.03.05 | ₩48,986 | ₩48,986 | ₩48,598 | ₩48,598 | -0.79% | 700 |
|---|
| 2026.03.04 | ₩49,441 | ₩49,441 | ₩49,441 | ₩49,441 | 0.00% | 800 |
|---|
| 2026.03.03 | ₩49,882 | ₩49,882 | ₩48,478 | ₩48,478 | -2.82% | 1.4천 |
|---|
| 2026.03.02 | ₩49,186 | ₩49,186 | ₩49,066 | ₩49,186 | 0.00% | 800 |
|---|
| 2026.02.27 | ₩49,133 | ₩49,146 | ₩49,120 | ₩49,146 | +0.03% | 900 |
|---|
| 2026.02.26 | ₩49,842 | ₩50,029 | ₩49,026 | ₩49,026 | -1.64% | 1.3천 |
|---|
| 2026.02.25 | ₩48,692 | ₩50,069 | ₩48,692 | ₩49,829 | +2.34% | 3.7천 |
|---|
| 2026.02.24 | ₩48,491 | ₩48,571 | ₩48,491 | ₩48,571 | +0.17% | 2.3천 |
|---|
| 2026.02.23 | ₩49,494 | ₩49,494 | ₩48,504 | ₩48,504 | -2.00% | 1.4천 |
|---|
| 2026.02.20 | ₩49,414 | ₩50,163 | ₩49,294 | ₩49,294 | -0.24% | 6.8천 |
|---|
| 2026.02.19 | ₩48,504 | ₩49,093 | ₩48,504 | ₩49,093 | +1.21% | 6.4천 |
|---|
| 2026.02.18 | ₩50,551 | ₩50,551 | ₩49,762 | ₩49,762 | -1.56% | 1천 |
|---|
| 2026.02.17 | ₩49,762 | ₩50,163 | ₩49,762 | ₩49,922 | +0.32% | 1.5천 |
|---|
| 2026.02.13 | ₩50,497 | ₩50,845 | ₩49,762 | ₩49,762 | -1.46% | 2.4천 |
|---|
| 2026.02.12 | ₩49,481 | ₩49,962 | ₩49,481 | ₩49,829 | +0.70% | 700 |
|---|
| 2026.02.11 | ₩49,508 | ₩49,508 | ₩49,508 | ₩49,508 | 0.00% | 1.1천 |
|---|
| 2026.02.10 | ₩50,484 | ₩50,832 | ₩49,895 | ₩49,895 | -1.17% | 1.4천 |
|---|
| 2026.02.09 | ₩50,163 | ₩50,163 | ₩49,895 | ₩49,895 | -0.53% | 1.8천 |
|---|
| 2026.02.06 | ₩50,404 | ₩50,457 | ₩49,628 | ₩49,628 | -1.54% | 2.8천 |
|---|
| 2026.02.05 | ₩50,069 | ₩50,645 | ₩49,588 | ₩49,588 | -0.96% | 1.4천 |
|---|
| 2026.02.04 | ₩49,762 | ₩50,243 | ₩49,494 | ₩49,494 | -0.54% | 2.3천 |
|---|
| 2026.02.03 | ₩49,574 | ₩49,989 | ₩49,534 | ₩49,989 | +0.84% | 1.7천 |
|---|
| 2026.02.02 | ₩50,083 | ₩50,203 | ₩50,083 | ₩50,203 | +0.24% | 1.6천 |
|---|
| 2026.01.30 | ₩50,297 | ₩50,979 | ₩50,136 | ₩50,136 | -0.32% | 1.9천 |
|---|
| 2026.01.29 | ₩50,497 | ₩50,845 | ₩50,016 | ₩50,297 | -0.40% | 1.6천 |
|---|
| 2026.01.28 | ₩49,922 | ₩49,922 | ₩49,922 | ₩49,922 | 0.00% | 900 |
|---|
| 2026.01.27 | ₩50,337 | ₩50,337 | ₩49,494 | ₩49,494 | -1.67% | 1.6천 |
|---|
| 2026.01.26 | ₩51,501 | ₩51,501 | ₩49,949 | ₩49,949 | -3.01% | 2.2천 |
|---|
| 2026.01.23 | ₩49,989 | ₩51,594 | ₩49,989 | ₩51,153 | +2.33% | 5.3천 |
|---|
| 2026.01.22 | ₩50,190 | ₩50,658 | ₩49,949 | ₩49,949 | -0.48% | 2천 |
|---|
| 2026.01.21 | ₩50,685 | ₩51,073 | ₩49,628 | ₩49,829 | -1.69% | 4.5천 |
|---|
| 2026.01.20 | ₩49,842 | ₩49,869 | ₩49,842 | ₩49,869 | +0.05% | 600 |
|---|
| 2026.01.16 | ₩49,695 | ₩49,842 | ₩49,695 | ₩49,842 | +0.30% | 1.1천 |
|---|
| 2026.01.15 | ₩49,695 | ₩49,802 | ₩49,695 | ₩49,802 | +0.22% | 500 |
|---|
| 2026.01.14 | ₩50,551 | ₩50,725 | ₩49,762 | ₩49,762 | -1.56% | 1.4천 |
|---|
| 2026.01.13 | ₩50,832 | ₩50,832 | ₩49,909 | ₩50,457 | -0.74% | 3.1천 |
|---|
| 2026.01.12 | ₩49,066 | ₩51,180 | ₩49,066 | ₩50,631 | +3.19% | 1.6천 |
|---|
| 2026.01.09 | ₩49,869 | ₩49,962 | ₩49,655 | ₩49,962 | +0.19% | 1.5천 |
|---|
| 2026.01.08 | ₩49,628 | ₩49,628 | ₩49,160 | ₩49,160 | -0.94% | 1.6천 |
|---|
| 2026.01.07 | ₩49,039 | ₩49,039 | ₩49,039 | ₩49,039 | 0.00% | 900 |
|---|
| 2026.01.06 | ₩50,163 | ₩50,377 | ₩49,494 | ₩49,494 | -1.33% | 1.9천 |
|---|
| 2026.01.05 | ₩51,541 | ₩51,541 | ₩50,431 | ₩50,645 | -1.74% | 3.5천 |
|---|
| 2026.01.02 | ₩51,848 | ₩51,929 | ₩49,748 | ₩49,829 | -3.90% | 7.3천 |
|---|
| 2025.12.31 | ₩50,765 | ₩52,210 | ₩50,765 | ₩51,407 | +1.26% | 8.6천 |
|---|
| 2025.12.30 | ₩50,417 | ₩51,300 | ₩49,936 | ₩50,364 | -0.11% | 9.5천 |
|---|
| 2025.12.29 | ₩50,832 | ₩51,220 | ₩50,297 | ₩50,364 | -0.92% | 2.7천 |
|---|
| 2025.12.26 | ₩50,711 | ₩50,925 | ₩50,711 | ₩50,925 | +0.42% | 700 |
|---|
| 2025.12.24 | ₩51,634 | ₩52,905 | ₩50,939 | ₩51,032 | -1.17% | 2.7천 |
|---|
| 2025.12.23 | ₩51,915 | ₩52,223 | ₩51,594 | ₩51,594 | -0.62% | 1.4천 |
|---|
| 2025.12.22 | ₩53,494 | ₩53,507 | ₩52,196 | ₩52,196 | -2.43% | 4.9천 |
|---|
| 2025.12.19 | ₩52,959 | ₩53,467 | ₩52,584 | ₩52,584 | -0.71% | 4.1천 |
|---|
| 2025.12.18 | ₩52,504 | ₩53,266 | ₩52,009 | ₩52,705 | +0.38% | 2.9천 |
|---|
| 2025.12.17 | ₩51,996 | ₩52,557 | ₩50,899 | ₩52,504 | +0.98% | 3.2천 |
|---|
| 2025.12.16 | ₩50,966 | ₩52,571 | ₩50,698 | ₩52,544 | +3.10% | 3.8천 |
|---|
| 2025.12.15 | ₩52,170 | ₩52,170 | ₩50,230 | ₩51,019 | -2.21% | 2천 |
|---|
| 2025.12.12 | ₩51,768 | ₩51,768 | ₩50,885 | ₩50,885 | -1.71% | 1.7천 |
|---|
| 2025.12.11 | ₩51,634 | ₩51,862 | ₩50,765 | ₩51,701 | +0.13% | 3.6천 |
|---|
| 2025.12.10 | ₩49,588 | ₩52,437 | ₩49,588 | ₩51,768 | +4.40% | 4천 |
|---|
| 2025.12.09 | ₩49,802 | ₩49,802 | ₩49,695 | ₩49,695 | -0.21% | 1.9천 |
|---|
| 2025.12.08 | ₩50,217 | ₩51,955 | ₩49,775 | ₩49,775 | -0.88% | 2.1천 |
|---|
| 2025.12.05 | ₩49,976 | ₩50,163 | ₩49,976 | ₩50,163 | +0.37% | 1.6천 |
|---|
| 2025.12.04 | ₩49,842 | ₩49,842 | ₩48,825 | ₩49,253 | -1.18% | 1.6천 |
|---|
| 2025.12.03 | ₩49,334 | ₩51,634 | ₩49,066 | ₩51,634 | +4.66% | 4.5천 |
|---|
| 2025.12.02 | ₩48,825 | ₩49,494 | ₩48,585 | ₩49,186 | +0.74% | 5.6천 |
|---|
| 2025.12.01 | ₩49,039 | ₩49,173 | ₩48,478 | ₩48,478 | -1.15% | 1.8천 |
|---|
| 2025.11.28 | ₩49,146 | ₩49,641 | ₩49,146 | ₩49,641 | +1.01% | 600 |
|---|
| 2025.11.26 | ₩49,146 | ₩49,628 | ₩49,146 | ₩49,628 | +0.98% | 1.2천 |
|---|
| 2025.11.25 | ₩50,538 | ₩51,059 | ₩49,307 | ₩49,882 | -1.30% | 2천 |
|---|
| 2025.11.24 | ₩48,799 | ₩48,799 | ₩48,197 | ₩48,197 | -1.23% | 2.1천 |
|---|
| 2025.11.21 | ₩48,892 | ₩49,374 | ₩48,665 | ₩49,374 | +0.98% | 1.8천 |
|---|
| 2025.11.20 | ₩48,223 | ₩48,397 | ₩48,223 | ₩48,397 | +0.36% | 1.4천 |
|---|
| 2025.11.19 | ₩48,170 | ₩48,638 | ₩48,170 | ₩48,571 | +0.83% | 1.4천 |
|---|
| 2025.11.18 | ₩51,099 | ₩51,099 | ₩48,437 | ₩48,638 | -4.82% | 2.4천 |
|---|
| 2025.11.17 | ₩49,467 | ₩50,417 | ₩48,437 | ₩48,625 | -1.70% | 1.7만 |
|---|
| 2025.11.14 | ₩48,558 | ₩49,427 | ₩48,156 | ₩49,227 | +1.38% | 2.9천 |
|---|
| 2025.11.13 | ₩49,641 | ₩49,641 | ₩48,156 | ₩48,156 | -2.99% | 3.5천 |
|---|
| 2025.11.12 | ₩50,283 | ₩50,431 | ₩49,093 | ₩49,093 | -2.37% | 1.6천 |
|---|
| 2025.11.11 | ₩49,735 | ₩49,735 | ₩49,735 | ₩49,735 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩51,193 | ₩51,193 | ₩50,016 | ₩50,029 | -2.27% | 2.6천 |
|---|
| 2025.11.07 | ₩48,344 | ₩50,377 | ₩48,344 | ₩50,377 | +4.21% | 5.8천 |
|---|
| 2025.11.06 | ₩49,133 | ₩49,133 | ₩48,825 | ₩48,825 | -0.63% | 800 |
|---|
| 2025.11.05 | ₩48,825 | ₩48,865 | ₩48,197 | ₩48,411 | -0.85% | 2.1천 |
|---|
| 2025.11.04 | ₩49,227 | ₩49,227 | ₩49,160 | ₩49,160 | -0.14% | 800 |
|---|
| 2025.11.03 | ₩49,160 | ₩50,257 | ₩49,160 | ₩50,136 | +1.99% | 1.3천 |
|---|
| 2025.10.31 | ₩49,227 | ₩49,227 | ₩49,039 | ₩49,039 | -0.38% | 1.3천 |
|---|
| 2025.10.30 | ₩49,882 | ₩50,404 | ₩49,013 | ₩49,013 | -1.74% | 5.2천 |
|---|
| 2025.10.29 | ₩52,036 | ₩52,036 | ₩48,772 | ₩49,588 | -4.70% | 1만 |
|---|
| 2025.10.28 | ₩51,300 | ₩52,076 | ₩51,032 | ₩51,955 | +1.28% | 8.3천 |
|---|
| 2025.10.27 | ₩52,812 | ₩53,507 | ₩50,925 | ₩51,032 | -3.37% | 9.6천 |
|---|
| 2025.10.24 | ₩51,032 | ₩52,999 | ₩51,032 | ₩52,517 | +2.91% | 6.3천 |
|---|
| 2025.10.23 | ₩51,019 | ₩51,260 | ₩51,019 | ₩51,233 | +0.42% | 1.7천 |
|---|
| 2025.10.22 | ₩52,183 | ₩52,584 | ₩51,099 | ₩51,835 | -0.67% | 5.5천 |
|---|
| 2025.10.21 | ₩51,166 | ₩52,571 | ₩51,166 | ₩52,544 | +2.69% | 8.5천 |
|---|
| 2025.10.20 | ₩51,153 | ₩51,180 | ₩51,099 | ₩51,099 | -0.10% | 3.8천 |
|---|
| 2025.10.17 | ₩51,420 | ₩51,434 | ₩51,420 | ₩51,434 | +0.03% | 800 |
|---|
| 2025.10.16 | ₩51,166 | ₩52,183 | ₩51,166 | ₩52,076 | +1.78% | 3.1천 |
|---|
| 2025.10.15 | ₩51,675 | ₩52,450 | ₩51,675 | ₩52,156 | +0.93% | 2천 |
|---|
| 2025.10.14 | ₩53,240 | ₩53,280 | ₩51,313 | ₩51,902 | -2.51% | 2.9천 |
|---|
| 2025.10.13 | ₩52,651 | ₩53,507 | ₩51,822 | ₩53,507 | +1.63% | 3.5천 |
|---|
| 2025.10.10 | ₩52,986 | ₩53,186 | ₩51,434 | ₩51,434 | -2.93% | 1.2천 |
|---|