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 | ₩56,296 | ₩58,816 | ₩56,122 | ₩58,816 | +4.48% | 3.8천 |
| 2026.10.08 | ₩60,210 | ₩60,585 | ₩57,556 | ₩58,307 | -3.16% | 5천 |
| 2026.10.07 | ₩54,822 | ₩60,036 | ₩54,299 | ₩59,566 | +8.66% | 8.8천 |
| 2026.10.06 | ₩53,615 | ₩54,956 | ₩53,615 | ₩54,956 | +2.50% | 2천 |
| 2026.10.05 | ₩54,768 | ₩54,768 | ₩53,280 | ₩54,419 | -0.64% | 2.1천 |
| 2026.10.02 | ₩53,709 | ₩54,285 | ₩53,294 | ₩54,285 | +1.07% | 1.1천 |
| 2026.10.01 | ₩52,583 | ₩53,092 | ₩52,583 | ₩53,092 | +0.97% | 700 |
| 2026.09.30 | ₩54,688 | ₩54,688 | ₩52,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,878 |
| -3.31% |
| 2.9천 |
| 2026.09.29 | ₩54,956 | ₩54,956 | ₩54,071 | ₩54,071 | -1.61% | 1.1천 |
|---|
| 2026.09.28 | ₩51,739 | ₩53,682 | ₩51,739 | ₩53,334 | +3.08% | 1.6천 |
|---|
| 2026.09.25 | ₩53,334 | ₩53,830 | ₩52,436 | ₩53,830 | +0.93% | 2.3천 |
|---|
| 2026.09.24 | ₩51,377 | ₩52,704 | ₩51,377 | ₩52,704 | +2.58% | 900 |
|---|
| 2026.09.23 | ₩51,337 | ₩51,337 | ₩51,162 | ₩51,162 | -0.34% | 1.6천 |
|---|
| 2026.09.22 | ₩52,328 | ₩52,328 | ₩51,873 | ₩51,873 | -0.87% | 4.6천 |
|---|
| 2026.09.21 | ₩53,749 | ₩53,749 | ₩51,484 | ₩51,484 | -4.21% | 4.1천 |
|---|
| 2026.09.18 | ₩54,084 | ₩54,956 | ₩52,744 | ₩54,956 | +1.61% | 8.4천 |
|---|
| 2026.09.17 | ₩53,213 | ₩54,326 | ₩53,213 | ₩54,326 | +2.09% | 1.2천 |
|---|
| 2026.09.16 | ₩51,725 | ₩51,779 | ₩51,725 | ₩51,779 | +0.10% | 3천 |
|---|
| 2026.09.15 | ₩53,481 | ₩55,197 | ₩52,811 | ₩52,811 | -1.25% | 5.7천 |
|---|
| 2026.09.14 | ₩52,087 | ₩52,556 | ₩51,511 | ₩52,556 | +0.90% | 2.6천 |
|---|
| 2026.09.11 | ₩51,256 | ₩52,664 | ₩51,256 | ₩52,664 | +2.75% | 1.2천 |
|---|
| 2026.09.10 | ₩49,876 | ₩50,613 | ₩49,876 | ₩50,613 | +1.48% | 1.9천 |
|---|
| 2026.09.09 | ₩49,246 | ₩50,747 | ₩49,246 | ₩49,862 | +1.25% | 3.6천 |
|---|
| 2026.09.08 | ₩50,814 | ₩53,481 | ₩49,406 | ₩49,406 | -2.77% | 3.1만 |
|---|
| 2026.09.04 | ₩55,197 | ₩55,197 | ₩48,870 | ₩51,752 | -6.24% | 2.3천 |
|---|
| 2026.09.03 | ₩52,060 | ₩52,060 | ₩51,068 | ₩51,068 | -1.91% | 1.3천 |
|---|
| 2026.09.02 | ₩52,610 | ₩53,079 | ₩51,055 | ₩51,055 | -2.96% | 3천 |
|---|
| 2026.09.01 | ₩50,439 | ₩54,031 | ₩50,439 | ₩51,886 | +2.87% | 4.2천 |
|---|
| 2026.08.31 | ₩49,969 | ₩50,103 | ₩49,607 | ₩49,607 | -0.72% | 1천 |
|---|
| 2026.08.28 | ₩49,098 | ₩49,098 | ₩49,098 | ₩49,098 | 0.00% | 700 |
|---|
| 2026.08.27 | ₩50,774 | ₩50,774 | ₩48,763 | ₩49,353 | -2.80% | 2.1천 |
|---|
| 2026.08.26 | ₩51,042 | ₩51,390 | ₩49,607 | ₩51,390 | +0.68% | 1.7만 |
|---|
| 2026.08.25 | ₩49,956 | ₩50,264 | ₩49,956 | ₩50,264 | +0.62% | 1.1천 |
|---|
| 2026.08.24 | ₩49,594 | ₩50,774 | ₩49,594 | ₩50,398 | +1.62% | 1.4천 |
|---|
| 2026.08.21 | ₩49,232 | ₩49,232 | ₩49,232 | ₩49,232 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩50,921 | ₩50,934 | ₩50,264 | ₩50,800 | -0.24% | 3.4천 |
|---|
| 2026.08.19 | ₩49,313 | ₩50,398 | ₩47,785 | ₩50,398 | +2.20% | 4.8천 |
|---|
| 2026.08.18 | ₩47,597 | ₩47,932 | ₩47,597 | ₩47,704 | +0.23% | 1.3천 |
|---|
| 2026.08.17 | ₩49,996 | ₩49,996 | ₩48,106 | ₩48,106 | -3.78% | 3.7천 |
|---|
| 2026.08.14 | ₩48,857 | ₩50,371 | ₩48,589 | ₩50,358 | +3.07% | 4.6천 |
|---|
| 2026.08.13 | ₩50,264 | ₩52,275 | ₩48,709 | ₩48,709 | -3.09% | 4.9천 |
|---|
| 2026.08.12 | ₩50,680 | ₩51,363 | ₩50,680 | ₩51,363 | +1.35% | 1.1천 |
|---|
| 2026.08.11 | ₩49,621 | ₩55,197 | ₩48,857 | ₩53,602 | +8.02% | 1.3만 |
|---|
| 2026.08.10 | ₩49,594 | ₩49,594 | ₩48,790 | ₩48,790 | -1.62% | 1.4천 |
|---|
| 2026.08.07 | ₩48,455 | ₩51,605 | ₩47,583 | ₩51,564 | +6.42% | 3천 |
|---|
| 2026.08.06 | ₩47,315 | ₩49,380 | ₩47,315 | ₩48,441 | +2.38% | 4.4천 |
|---|
| 2026.08.05 | ₩50,385 | ₩50,385 | ₩47,235 | ₩47,235 | -6.25% | 4.7천 |
|---|
| 2026.08.04 | ₩43,924 | ₩47,382 | ₩43,924 | ₩47,275 | +7.63% | 4.5천 |
|---|
| 2026.08.03 | ₩47,289 | ₩48,817 | ₩46,042 | ₩48,817 | +3.23% | 4.5천 |
|---|
| 2026.07.31 | ₩46,350 | ₩50,613 | ₩45,828 | ₩45,828 | -1.13% | 1.6천 |
|---|
| 2026.07.30 | ₩46,618 | ₩46,618 | ₩46,149 | ₩46,149 | -1.01% | 700 |
|---|
| 2026.07.29 | ₩48,977 | ₩49,514 | ₩47,516 | ₩47,516 | -2.98% | 3.1천 |
|---|
| 2026.07.28 | ₩49,125 | ₩49,125 | ₩49,125 | ₩49,125 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩51,109 | ₩51,149 | ₩50,318 | ₩50,318 | -1.55% | 1.9천 |
|---|
| 2026.07.24 | ₩51,337 | ₩51,605 | ₩50,278 | ₩51,135 | -0.39% | 1.4천 |
|---|
| 2026.07.23 | ₩50,827 | ₩50,827 | ₩50,827 | ₩50,827 | 0.00% | 600 |
|---|
| 2026.07.22 | ₩52,690 | ₩52,690 | ₩48,924 | ₩50,157 | -4.81% | 5.4천 |
|---|
| 2026.07.21 | ₩52,342 | ₩52,342 | ₩51,806 | ₩51,806 | -1.02% | 800 |
|---|
| 2026.07.20 | ₩55,170 | ₩55,170 | ₩52,677 | ₩52,891 | -4.13% | 1.1만 |
|---|
| 2026.07.17 | ₩54,205 | ₩55,197 | ₩54,205 | ₩54,956 | +1.38% | 2.6천 |
|---|
| 2026.07.16 | ₩54,004 | ₩54,259 | ₩54,004 | ₩54,178 | +0.32% | 1.6천 |
|---|
| 2026.07.15 | ₩52,462 | ₩54,956 | ₩52,462 | ₩53,883 | +2.71% | 5.1천 |
|---|
| 2026.07.14 | ₩52,623 | ₩52,623 | ₩52,342 | ₩52,342 | -0.53% | 600 |
|---|
| 2026.07.13 | ₩53,870 | ₩53,870 | ₩53,548 | ₩53,548 | -0.60% | 1.4천 |
|---|
| 2026.07.10 | ₩53,910 | ₩53,910 | ₩52,141 | ₩53,521 | -0.72% | 2천 |
|---|
| 2026.07.09 | ₩53,883 | ₩53,883 | ₩53,883 | ₩53,883 | 0.00% | 700 |
|---|
| 2026.07.08 | ₩52,034 | ₩54,929 | ₩52,007 | ₩54,620 | +4.97% | 3.6천 |
|---|
| 2026.07.07 | ₩50,479 | ₩53,414 | ₩50,479 | ₩51,913 | +2.84% | 2.7천 |
|---|
| 2026.07.06 | ₩52,275 | ₩52,275 | ₩50,573 | ₩50,573 | -3.26% | 1.6천 |
|---|
| 2026.07.02 | ₩53,749 | ₩53,749 | ₩52,288 | ₩52,288 | -2.72% | 900 |
|---|
| 2026.07.01 | ₩53,280 | ₩54,285 | ₩52,811 | ₩54,285 | +1.89% | 3.9천 |
|---|
| 2026.06.30 | ₩50,358 | ₩54,259 | ₩50,264 | ₩54,259 | +7.75% | 4.5천 |
|---|
| 2026.06.29 | ₩50,707 | ₩54,929 | ₩50,586 | ₩54,111 | +6.71% | 3.7천 |
|---|
| 2026.06.26 | ₩47,718 | ₩52,114 | ₩46,645 | ₩52,114 | +9.21% | 2만 |
|---|
| 2026.06.25 | ₩47,222 | ₩48,776 | ₩46,444 | ₩48,776 | +3.29% | 2.1천 |
|---|
| 2026.06.24 | ₩47,382 | ₩47,637 | ₩46,578 | ₩46,712 | -1.41% | 4.1천 |
|---|
| 2026.06.23 | ₩45,908 | ₩47,583 | ₩45,908 | ₩47,114 | +2.63% | 800 |
|---|
| 2026.06.22 | ₩46,364 | ₩46,364 | ₩46,364 | ₩46,364 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩46,994 | ₩46,994 | ₩45,694 | ₩45,694 | -2.77% | 2.9천 |
|---|
| 2026.06.17 | ₩47,155 | ₩47,155 | ₩46,324 | ₩46,324 | -1.76% | 2천 |
|---|
| 2026.06.16 | ₩47,302 | ₩48,053 | ₩46,431 | ₩47,155 | -0.31% | 6천 |
|---|
| 2026.06.15 | ₩46,913 | ₩46,994 | ₩45,171 | ₩46,484 | -0.91% | 4.8천 |
|---|
| 2026.06.12 | ₩46,525 | ₩47,302 | ₩45,573 | ₩45,653 | -1.87% | 3.1천 |
|---|
| 2026.06.11 | ₩45,278 | ₩46,203 | ₩45,278 | ₩46,203 | +2.04% | 1.5천 |
|---|
| 2026.06.10 | ₩43,817 | ₩44,863 | ₩43,817 | ₩44,863 | +2.39% | 2.6천 |
|---|
| 2026.06.09 | ₩43,495 | ₩44,997 | ₩43,428 | ₩43,428 | -0.15% | 2.1천 |
|---|
| 2026.06.08 | ₩43,455 | ₩43,629 | ₩43,267 | ₩43,267 | -0.43% | 1.7천 |
|---|
| 2026.06.05 | ₩43,080 | ₩45,037 | ₩43,080 | ₩43,549 | +1.09% | 1.2천 |
|---|
| 2026.06.04 | ₩42,892 | ₩45,921 | ₩42,892 | ₩43,562 | +1.56% | 3.2천 |
|---|
| 2026.06.03 | ₩44,648 | ₩44,648 | ₩42,892 | ₩42,892 | -3.93% | 1만 |
|---|
| 2026.06.02 | ₩44,219 | ₩45,171 | ₩43,107 | ₩43,763 | -1.03% | 8천 |
|---|
| 2026.06.01 | ₩44,621 | ₩44,621 | ₩44,621 | ₩44,621 | 0.00% | 700 |
|---|
| 2026.05.29 | ₩43,804 | ₩45,640 | ₩43,160 | ₩43,160 | -1.47% | 3.5천 |
|---|
| 2026.05.28 | ₩44,769 | ₩46,029 | ₩43,147 | ₩44,501 | -0.60% | 4.1천 |
|---|
| 2026.05.27 | ₩44,970 | ₩44,970 | ₩44,514 | ₩44,514 | -1.01% | 3.7천 |
|---|
| 2026.05.26 | ₩44,420 | ₩44,755 | ₩44,420 | ₩44,755 | +0.75% | 1.3천 |
|---|
| 2026.05.22 | ₩44,608 | ₩44,608 | ₩44,233 | ₩44,233 | -0.84% | 1천 |
|---|
| 2026.05.21 | ₩44,380 | ₩45,238 | ₩44,367 | ₩45,238 | +1.93% | 2.8천 |
|---|
| 2026.05.20 | ₩44,031 | ₩45,050 | ₩44,031 | ₩45,050 | +2.31% | 2.3천 |
|---|
| 2026.05.19 | ₩43,871 | ₩44,487 | ₩43,871 | ₩44,233 | +0.82% | 1.4천 |
|---|
| 2026.05.18 | ₩44,903 | ₩45,077 | ₩43,871 | ₩43,871 | -2.30% | 1.6천 |
|---|
| 2026.05.15 | ₩44,460 | ₩44,474 | ₩44,460 | ₩44,474 | +0.03% | 900 |
|---|
| 2026.05.14 | ₩45,573 | ₩46,243 | ₩44,997 | ₩44,997 | -1.26% | 1.5천 |
|---|
| 2026.05.13 | ₩45,452 | ₩46,511 | ₩44,970 | ₩44,970 | -1.06% | 2천 |
|---|
| 2026.05.12 | ₩45,988 | ₩46,337 | ₩45,479 | ₩45,479 | -1.11% | 2천 |
|---|
| 2026.05.11 | ₩46,431 | ₩46,873 | ₩45,519 | ₩46,109 | -0.69% | 1.2천 |
|---|
| 2026.05.08 | ₩46,967 | ₩46,967 | ₩46,565 | ₩46,565 | -0.86% | 1.2천 |
|---|
| 2026.05.07 | ₩46,578 | ₩46,645 | ₩46,484 | ₩46,484 | -0.20% | 1.2천 |
|---|
| 2026.05.06 | ₩46,538 | ₩46,538 | ₩46,538 | ₩46,538 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩47,315 | ₩47,315 | ₩46,404 | ₩46,404 | -1.93% | 1.8천 |
|---|
| 2026.05.04 | ₩46,243 | ₩46,243 | ₩46,243 | ₩46,243 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩46,886 | ₩46,886 | ₩46,578 | ₩46,578 | -0.66% | 700 |
|---|
| 2026.04.30 | ₩47,168 | ₩47,168 | ₩47,168 | ₩47,168 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩47,114 | ₩47,181 | ₩46,297 | ₩46,297 | -1.74% | 2.8천 |
|---|
| 2026.04.28 | ₩48,106 | ₩48,200 | ₩47,248 | ₩47,248 | -1.78% | 1.4천 |
|---|
| 2026.04.27 | ₩47,021 | ₩47,744 | ₩46,444 | ₩47,744 | +1.54% | 3.9천 |
|---|
| 2026.04.24 | ₩48,227 | ₩48,589 | ₩47,356 | ₩48,120 | -0.22% | 4.5천 |
|---|
| 2026.04.23 | ₩48,227 | ₩48,227 | ₩48,227 | ₩48,227 | 0.00% | 1.4천 |
|---|
| 2026.04.22 | ₩48,213 | ₩48,213 | ₩48,213 | ₩48,213 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩47,409 | ₩47,409 | ₩47,409 | ₩47,409 | 0.00% | 800 |
|---|
| 2026.04.20 | ₩46,994 | ₩48,321 | ₩46,994 | ₩48,321 | +2.82% | 5.7천 |
|---|
| 2026.04.17 | ₩47,088 | ₩47,302 | ₩47,088 | ₩47,302 | +0.46% | 800 |
|---|
| 2026.04.16 | ₩47,222 | ₩48,106 | ₩47,222 | ₩48,106 | +1.87% | 4.1천 |
|---|
| 2026.04.15 | ₩46,645 | ₩47,074 | ₩46,645 | ₩47,074 | +0.92% | 3.2천 |
|---|
| 2026.04.14 | ₩46,726 | ₩47,825 | ₩46,726 | ₩47,825 | +2.35% | 800 |
|---|
| 2026.04.13 | ₩48,120 | ₩48,120 | ₩47,047 | ₩47,047 | -2.23% | 1.7천 |
|---|
| 2026.04.10 | ₩46,243 | ₩47,047 | ₩46,243 | ₩47,047 | +1.74% | 1.1천 |
|---|
| 2026.04.09 | ₩46,645 | ₩47,852 | ₩46,645 | ₩47,852 | +2.59% | 500 |
|---|
| 2026.04.08 | ₩46,310 | ₩46,310 | ₩46,029 | ₩46,029 | -0.61% | 1.2천 |
|---|
| 2026.04.07 | ₩46,672 | ₩47,516 | ₩44,916 | ₩46,498 | -0.37% | 2.3천 |
|---|
| 2026.04.06 | ₩46,913 | ₩48,240 | ₩46,913 | ₩46,927 | +0.03% | 1.9천 |
|---|
| 2026.04.02 | ₩47,315 | ₩47,315 | ₩47,315 | ₩47,315 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩47,034 | ₩47,315 | ₩47,034 | ₩47,315 | +0.60% | 900 |
|---|
| 2026.03.31 | ₩47,919 | ₩48,254 | ₩47,302 | ₩47,302 | -1.29% | 1.9천 |
|---|
| 2026.03.30 | ₩46,846 | ₩48,294 | ₩45,131 | ₩48,294 | +3.09% | 5.4천 |
|---|
| 2026.03.27 | ₩46,886 | ₩47,503 | ₩45,573 | ₩46,846 | -0.09% | 4.1천 |
|---|
| 2026.03.26 | ₩48,146 | ₩48,146 | ₩48,146 | ₩48,146 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩48,240 | ₩48,240 | ₩47,114 | ₩48,227 | -0.03% | 1.1천 |
|---|
| 2026.03.24 | ₩48,133 | ₩48,133 | ₩48,133 | ₩48,133 | 0.00% | 600 |
|---|
| 2026.03.23 | ₩49,165 | ₩49,165 | ₩49,165 | ₩49,165 | 0.00% | 900 |
|---|
| 2026.03.20 | ₩48,093 | ₩49,098 | ₩47,718 | ₩47,718 | -0.78% | 6.8천 |
|---|
| 2026.03.19 | ₩48,415 | ₩48,415 | ₩48,415 | ₩48,415 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩48,106 | ₩48,106 | ₩48,106 | ₩48,106 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩48,200 | ₩48,776 | ₩48,200 | ₩48,776 | +1.20% | 700 |
|---|
| 2026.03.16 | ₩50,103 | ₩50,103 | ₩47,114 | ₩48,575 | -3.05% | 1.6천 |
|---|
| 2026.03.13 | ₩48,910 | ₩50,103 | ₩48,910 | ₩50,103 | +2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩49,447 | ₩49,447 | ₩48,240 | ₩49,447 | 0.00% | 2.2천 |
|---|
| 2026.03.11 | ₩49,540 | ₩49,540 | ₩49,540 | ₩49,540 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩48,254 | ₩48,254 | ₩48,254 | ₩48,254 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩48,455 | ₩48,455 | ₩48,093 | ₩48,093 | -0.75% | 2.2천 |
|---|
| 2026.03.06 | ₩48,575 | ₩49,045 | ₩48,575 | ₩49,045 | +0.97% | 1.2천 |
|---|
| 2026.03.05 | ₩49,085 | ₩49,085 | ₩48,696 | ₩48,696 | -0.79% | 700 |
|---|
| 2026.03.04 | ₩49,540 | ₩49,540 | ₩49,540 | ₩49,540 | 0.00% | 800 |
|---|
| 2026.03.03 | ₩49,983 | ₩49,983 | ₩48,575 | ₩48,575 | -2.82% | 1.4천 |
|---|
| 2026.03.02 | ₩49,286 | ₩49,286 | ₩49,165 | ₩49,286 | 0.00% | 800 |
|---|
| 2026.02.27 | ₩49,232 | ₩49,246 | ₩49,219 | ₩49,246 | +0.03% | 900 |
|---|
| 2026.02.26 | ₩49,943 | ₩50,130 | ₩49,125 | ₩49,125 | -1.64% | 1.3천 |
|---|
| 2026.02.25 | ₩48,790 | ₩50,170 | ₩48,790 | ₩49,929 | +2.34% | 3.7천 |
|---|
| 2026.02.24 | ₩48,589 | ₩48,669 | ₩48,589 | ₩48,669 | +0.17% | 2.3천 |
|---|
| 2026.02.23 | ₩49,594 | ₩49,594 | ₩48,602 | ₩48,602 | -2.00% | 1.4천 |
|---|
| 2026.02.20 | ₩49,514 | ₩50,264 | ₩49,393 | ₩49,393 | -0.24% | 6.8천 |
|---|
| 2026.02.19 | ₩48,602 | ₩49,192 | ₩48,602 | ₩49,192 | +1.21% | 6.4천 |
|---|
| 2026.02.18 | ₩50,653 | ₩50,653 | ₩49,862 | ₩49,862 | -1.56% | 1천 |
|---|
| 2026.02.17 | ₩49,862 | ₩50,264 | ₩49,862 | ₩50,023 | +0.32% | 1.5천 |
|---|
| 2026.02.13 | ₩50,599 | ₩50,948 | ₩49,862 | ₩49,862 | -1.46% | 2.4천 |
|---|
| 2026.02.12 | ₩49,581 | ₩50,063 | ₩49,581 | ₩49,929 | +0.70% | 700 |
|---|
| 2026.02.11 | ₩49,607 | ₩49,607 | ₩49,607 | ₩49,607 | 0.00% | 1.1천 |
|---|
| 2026.02.10 | ₩50,586 | ₩50,934 | ₩49,996 | ₩49,996 | -1.17% | 1.4천 |
|---|
| 2026.02.09 | ₩50,264 | ₩50,264 | ₩49,996 | ₩49,996 | -0.53% | 1.8천 |
|---|
| 2026.02.06 | ₩50,506 | ₩50,559 | ₩49,728 | ₩49,728 | -1.54% | 2.8천 |
|---|
| 2026.02.05 | ₩50,170 | ₩50,747 | ₩49,688 | ₩49,688 | -0.96% | 1.4천 |
|---|
| 2026.02.04 | ₩49,862 | ₩50,345 | ₩49,594 | ₩49,594 | -0.54% | 2.3천 |
|---|
| 2026.02.03 | ₩49,674 | ₩50,090 | ₩49,634 | ₩50,090 | +0.84% | 1.7천 |
|---|
| 2026.02.02 | ₩50,184 | ₩50,304 | ₩50,184 | ₩50,304 | +0.24% | 1.6천 |
|---|
| 2026.01.30 | ₩50,398 | ₩51,082 | ₩50,237 | ₩50,237 | -0.32% | 1.9천 |
|---|
| 2026.01.29 | ₩50,599 | ₩50,948 | ₩50,117 | ₩50,398 | -0.40% | 1.6천 |
|---|
| 2026.01.28 | ₩50,023 | ₩50,023 | ₩50,023 | ₩50,023 | 0.00% | 900 |
|---|
| 2026.01.27 | ₩50,439 | ₩50,439 | ₩49,594 | ₩49,594 | -1.67% | 1.6천 |
|---|
| 2026.01.26 | ₩51,605 | ₩51,605 | ₩50,050 | ₩50,050 | -3.01% | 2.2천 |
|---|
| 2026.01.23 | ₩50,090 | ₩51,698 | ₩50,090 | ₩51,256 | +2.33% | 5.3천 |
|---|
| 2026.01.22 | ₩50,291 | ₩50,760 | ₩50,050 | ₩50,050 | -0.48% | 2천 |
|---|
| 2026.01.21 | ₩50,787 | ₩51,176 | ₩49,728 | ₩49,929 | -1.69% | 4.5천 |
|---|
| 2026.01.20 | ₩49,943 | ₩49,969 | ₩49,943 | ₩49,969 | +0.05% | 600 |
|---|
| 2026.01.16 | ₩49,795 | ₩49,943 | ₩49,795 | ₩49,943 | +0.30% | 1.1천 |
|---|
| 2026.01.15 | ₩49,795 | ₩49,902 | ₩49,795 | ₩49,902 | +0.22% | 500 |
|---|
| 2026.01.14 | ₩50,653 | ₩50,827 | ₩49,862 | ₩49,862 | -1.56% | 1.4천 |
|---|
| 2026.01.13 | ₩50,934 | ₩50,934 | ₩50,010 | ₩50,559 | -0.74% | 3.1천 |
|---|
| 2026.01.12 | ₩49,165 | ₩51,283 | ₩49,165 | ₩50,733 | +3.19% | 1.6천 |
|---|
| 2026.01.09 | ₩49,969 | ₩50,063 | ₩49,755 | ₩50,063 | +0.19% | 1.5천 |
|---|
| 2026.01.08 | ₩49,728 | ₩49,728 | ₩49,259 | ₩49,259 | -0.94% | 1.6천 |
|---|
| 2026.01.07 | ₩49,138 | ₩49,138 | ₩49,138 | ₩49,138 | 0.00% | 900 |
|---|
| 2026.01.06 | ₩50,264 | ₩50,479 | ₩49,594 | ₩49,594 | -1.33% | 1.9천 |
|---|
| 2026.01.05 | ₩51,645 | ₩51,645 | ₩50,532 | ₩50,747 | -1.74% | 3.5천 |
|---|
| 2026.01.02 | ₩51,953 | ₩52,034 | ₩49,849 | ₩49,929 | -3.90% | 7.3천 |
|---|
| 2025.12.31 | ₩50,867 | ₩52,315 | ₩50,867 | ₩51,511 | +1.26% | 8.6천 |
|---|
| 2025.12.30 | ₩50,519 | ₩51,404 | ₩50,036 | ₩50,465 | -0.11% | 9.5천 |
|---|
| 2025.12.29 | ₩50,934 | ₩51,323 | ₩50,398 | ₩50,465 | -0.92% | 2.7천 |
|---|
| 2025.12.26 | ₩50,814 | ₩51,028 | ₩50,814 | ₩51,028 | +0.42% | 700 |
|---|
| 2025.12.24 | ₩51,739 | ₩53,012 | ₩51,042 | ₩51,135 | -1.17% | 2.7천 |
|---|
| 2025.12.23 | ₩52,020 | ₩52,328 | ₩51,698 | ₩51,698 | -0.62% | 1.4천 |
|---|
| 2025.12.22 | ₩53,602 | ₩53,615 | ₩52,302 | ₩52,302 | -2.43% | 4.9천 |
|---|
| 2025.12.19 | ₩53,066 | ₩53,575 | ₩52,690 | ₩52,690 | -0.71% | 4.1천 |
|---|
| 2025.12.18 | ₩52,610 | ₩53,374 | ₩52,114 | ₩52,811 | +0.38% | 2.9천 |
|---|
| 2025.12.17 | ₩52,101 | ₩52,664 | ₩51,001 | ₩52,610 | +0.98% | 3.2천 |
|---|
| 2025.12.16 | ₩51,068 | ₩52,677 | ₩50,800 | ₩52,650 | +3.10% | 3.8천 |
|---|
| 2025.12.15 | ₩52,275 | ₩52,275 | ₩50,331 | ₩51,122 | -2.21% | 2천 |
|---|
| 2025.12.12 | ₩51,873 | ₩51,873 | ₩50,988 | ₩50,988 | -1.71% | 1.7천 |
|---|
| 2025.12.11 | ₩51,739 | ₩51,967 | ₩50,867 | ₩51,806 | +0.13% | 3.6천 |
|---|
| 2025.12.10 | ₩49,688 | ₩52,543 | ₩49,688 | ₩51,873 | +4.40% | 4천 |
|---|
| 2025.12.09 | ₩49,902 | ₩49,902 | ₩49,795 | ₩49,795 | -0.21% | 1.9천 |
|---|
| 2025.12.08 | ₩50,318 | ₩52,060 | ₩49,876 | ₩49,876 | -0.88% | 2.1천 |
|---|
| 2025.12.05 | ₩50,077 | ₩50,264 | ₩50,077 | ₩50,264 | +0.37% | 1.6천 |
|---|
| 2025.12.04 | ₩49,943 | ₩49,943 | ₩48,924 | ₩49,353 | -1.18% | 1.6천 |
|---|
| 2025.12.03 | ₩49,433 | ₩51,739 | ₩49,165 | ₩51,739 | +4.66% | 4.5천 |
|---|
| 2025.12.02 | ₩48,924 | ₩49,594 | ₩48,683 | ₩49,286 | +0.74% | 5.6천 |
|---|
| 2025.12.01 | ₩49,138 | ₩49,272 | ₩48,575 | ₩48,575 | -1.15% | 1.8천 |
|---|
| 2025.11.28 | ₩49,246 | ₩49,742 | ₩49,246 | ₩49,742 | +1.01% | 600 |
|---|
| 2025.11.26 | ₩49,246 | ₩49,728 | ₩49,246 | ₩49,728 | +0.98% | 1.2천 |
|---|
| 2025.11.25 | ₩50,640 | ₩51,162 | ₩49,406 | ₩49,983 | -1.30% | 2천 |
|---|
| 2025.11.24 | ₩48,897 | ₩48,897 | ₩48,294 | ₩48,294 | -1.23% | 2.1천 |
|---|
| 2025.11.21 | ₩48,991 | ₩49,473 | ₩48,763 | ₩49,473 | +0.98% | 1.8천 |
|---|
| 2025.11.20 | ₩48,321 | ₩48,495 | ₩48,321 | ₩48,495 | +0.36% | 1.4천 |
|---|
| 2025.11.19 | ₩48,267 | ₩48,736 | ₩48,267 | ₩48,669 | +0.83% | 1.4천 |
|---|
| 2025.11.18 | ₩51,203 | ₩51,203 | ₩48,535 | ₩48,736 | -4.82% | 2.4천 |
|---|
| 2025.11.17 | ₩49,567 | ₩50,519 | ₩48,535 | ₩48,723 | -1.70% | 1.7만 |
|---|
| 2025.11.14 | ₩48,656 | ₩49,527 | ₩48,254 | ₩49,326 | +1.38% | 2.9천 |
|---|
| 2025.11.13 | ₩49,742 | ₩49,742 | ₩48,254 | ₩48,254 | -2.99% | 3.5천 |
|---|
| 2025.11.12 | ₩50,385 | ₩50,532 | ₩49,192 | ₩49,192 | -2.37% | 1.6천 |
|---|
| 2025.11.11 | ₩49,835 | ₩49,835 | ₩49,835 | ₩49,835 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩51,296 | ₩51,296 | ₩50,117 | ₩50,130 | -2.27% | 2.6천 |
|---|
| 2025.11.07 | ₩48,441 | ₩50,479 | ₩48,441 | ₩50,479 | +4.21% | 5.8천 |
|---|
| 2025.11.06 | ₩49,232 | ₩49,232 | ₩48,924 | ₩48,924 | -0.63% | 800 |
|---|
| 2025.11.05 | ₩48,924 | ₩48,964 | ₩48,294 | ₩48,508 | -0.85% | 2.1천 |
|---|
| 2025.11.04 | ₩49,326 | ₩49,326 | ₩49,259 | ₩49,259 | -0.14% | 800 |
|---|
| 2025.11.03 | ₩49,259 | ₩50,358 | ₩49,259 | ₩50,237 | +1.99% | 1.3천 |
|---|
| 2025.10.31 | ₩49,326 | ₩49,326 | ₩49,138 | ₩49,138 | -0.38% | 1.3천 |
|---|
| 2025.10.30 | ₩49,983 | ₩50,506 | ₩49,112 | ₩49,112 | -1.74% | 5.2천 |
|---|
| 2025.10.29 | ₩52,141 | ₩52,141 | ₩48,870 | ₩49,688 | -4.70% | 1만 |
|---|
| 2025.10.28 | ₩51,404 | ₩52,181 | ₩51,135 | ₩52,060 | +1.28% | 8.3천 |
|---|
| 2025.10.27 | ₩52,918 | ₩53,615 | ₩51,028 | ₩51,135 | -3.37% | 9.6천 |
|---|
| 2025.10.24 | ₩51,135 | ₩53,106 | ₩51,135 | ₩52,623 | +2.91% | 6.3천 |
|---|
| 2025.10.23 | ₩51,122 | ₩51,363 | ₩51,122 | ₩51,337 | +0.42% | 1.7천 |
|---|
| 2025.10.22 | ₩52,288 | ₩52,690 | ₩51,203 | ₩51,940 | -0.67% | 5.5천 |
|---|
| 2025.10.21 | ₩51,270 | ₩52,677 | ₩51,270 | ₩52,650 | +2.69% | 8.5천 |
|---|
| 2025.10.20 | ₩51,256 | ₩51,283 | ₩51,203 | ₩51,203 | -0.10% | 3.8천 |
|---|
| 2025.10.17 | ₩51,524 | ₩51,538 | ₩51,524 | ₩51,538 | +0.03% | 800 |
|---|
| 2025.10.16 | ₩51,270 | ₩52,288 | ₩51,270 | ₩52,181 | +1.78% | 3.1천 |
|---|
| 2025.10.15 | ₩51,779 | ₩52,556 | ₩51,779 | ₩52,261 | +0.93% | 2천 |
|---|
| 2025.10.14 | ₩53,347 | ₩53,387 | ₩51,417 | ₩52,007 | -2.51% | 2.9천 |
|---|
| 2025.10.13 | ₩52,757 | ₩53,615 | ₩51,926 | ₩53,615 | +1.63% | 3.5천 |
|---|
| 2025.10.10 | ₩53,092 | ₩53,294 | ₩51,538 | ₩51,538 | -2.93% | 1.2천 |
|---|