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 | ₩56,099 | ₩58,610 | ₩55,925 | ₩58,610 | +4.48% | 3.8천 |
| 2026.10.08 | ₩59,999 | ₩60,373 | ₩57,354 | ₩58,102 | -3.16% | 5천 |
| 2026.10.07 | ₩54,629 | ₩59,825 | ₩54,108 | ₩59,358 | +8.66% | 8.8천 |
| 2026.10.06 | ₩53,427 | ₩54,763 | ₩53,427 | ₩54,763 | +2.50% | 2천 |
| 2026.10.05 | ₩54,576 | ₩54,576 | ₩53,093 | ₩54,229 | -0.64% | 2.1천 |
| 2026.10.02 | ₩53,521 | ₩54,095 | ₩53,107 | ₩54,095 | +1.07% | 1.1천 |
| 2026.10.01 | ₩52,399 | ₩52,906 | ₩52,399 | ₩52,906 | +0.97% | 700 |
| 2026.09.30 | ₩54,496 | ₩54,496 | ₩52,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,693 |
| -3.31% |
| 2.9천 |
| 2026.09.29 | ₩54,763 | ₩54,763 | ₩53,881 | ₩53,881 | -1.61% | 1.1천 |
|---|
| 2026.09.28 | ₩51,557 | ₩53,494 | ₩51,557 | ₩53,147 | +3.08% | 1.6천 |
|---|
| 2026.09.25 | ₩53,147 | ₩53,641 | ₩52,252 | ₩53,641 | +0.93% | 2.3천 |
|---|
| 2026.09.24 | ₩51,197 | ₩52,519 | ₩51,197 | ₩52,519 | +2.58% | 900 |
|---|
| 2026.09.23 | ₩51,157 | ₩51,157 | ₩50,983 | ₩50,983 | -0.34% | 1.6천 |
|---|
| 2026.09.22 | ₩52,145 | ₩52,145 | ₩51,691 | ₩51,691 | -0.87% | 4.6천 |
|---|
| 2026.09.21 | ₩53,561 | ₩53,561 | ₩51,303 | ₩51,303 | -4.21% | 4.1천 |
|---|
| 2026.09.18 | ₩53,895 | ₩54,763 | ₩52,559 | ₩54,763 | +1.61% | 8.4천 |
|---|
| 2026.09.17 | ₩53,026 | ₩54,135 | ₩53,026 | ₩54,135 | +2.09% | 1.2천 |
|---|
| 2026.09.16 | ₩51,544 | ₩51,597 | ₩51,544 | ₩51,597 | +0.10% | 3천 |
|---|
| 2026.09.15 | ₩53,294 | ₩55,003 | ₩52,626 | ₩52,626 | -1.25% | 5.7천 |
|---|
| 2026.09.14 | ₩51,905 | ₩52,372 | ₩51,330 | ₩52,372 | +0.90% | 2.6천 |
|---|
| 2026.09.11 | ₩51,076 | ₩52,479 | ₩51,076 | ₩52,479 | +2.75% | 1.2천 |
|---|
| 2026.09.10 | ₩49,701 | ₩50,435 | ₩49,701 | ₩50,435 | +1.48% | 1.9천 |
|---|
| 2026.09.09 | ₩49,073 | ₩50,569 | ₩49,073 | ₩49,687 | +1.25% | 3.6천 |
|---|
| 2026.09.08 | ₩50,636 | ₩53,294 | ₩49,233 | ₩49,233 | -2.77% | 3.1만 |
|---|
| 2026.09.04 | ₩55,003 | ₩55,003 | ₩48,699 | ₩51,571 | -6.24% | 2.3천 |
|---|
| 2026.09.03 | ₩51,878 | ₩51,878 | ₩50,889 | ₩50,889 | -1.91% | 1.3천 |
|---|
| 2026.09.02 | ₩52,425 | ₩52,893 | ₩50,876 | ₩50,876 | -2.96% | 3천 |
|---|
| 2026.09.01 | ₩50,262 | ₩53,841 | ₩50,262 | ₩51,704 | +2.87% | 4.2천 |
|---|
| 2026.08.31 | ₩49,794 | ₩49,928 | ₩49,434 | ₩49,434 | -0.72% | 1천 |
|---|
| 2026.08.28 | ₩48,926 | ₩48,926 | ₩48,926 | ₩48,926 | 0.00% | 700 |
|---|
| 2026.08.27 | ₩50,596 | ₩50,596 | ₩48,592 | ₩49,180 | -2.80% | 2.1천 |
|---|
| 2026.08.26 | ₩50,863 | ₩51,210 | ₩49,434 | ₩51,210 | +0.68% | 1.7만 |
|---|
| 2026.08.25 | ₩49,781 | ₩50,088 | ₩49,781 | ₩50,088 | +0.62% | 1.1천 |
|---|
| 2026.08.24 | ₩49,420 | ₩50,596 | ₩49,420 | ₩50,222 | +1.62% | 1.4천 |
|---|
| 2026.08.21 | ₩49,060 | ₩49,060 | ₩49,060 | ₩49,060 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩50,742 | ₩50,756 | ₩50,088 | ₩50,622 | -0.24% | 3.4천 |
|---|
| 2026.08.19 | ₩49,140 | ₩50,222 | ₩47,617 | ₩50,222 | +2.20% | 4.8천 |
|---|
| 2026.08.18 | ₩47,430 | ₩47,764 | ₩47,430 | ₩47,537 | +0.23% | 1.3천 |
|---|
| 2026.08.17 | ₩49,821 | ₩49,821 | ₩47,938 | ₩47,938 | -3.78% | 3.7천 |
|---|
| 2026.08.14 | ₩48,686 | ₩50,195 | ₩48,418 | ₩50,181 | +3.07% | 4.6천 |
|---|
| 2026.08.13 | ₩50,088 | ₩52,092 | ₩48,539 | ₩48,539 | -3.09% | 4.9천 |
|---|
| 2026.08.12 | ₩50,502 | ₩51,183 | ₩50,502 | ₩51,183 | +1.35% | 1.1천 |
|---|
| 2026.08.11 | ₩49,447 | ₩55,003 | ₩48,686 | ₩53,414 | +8.02% | 1.3만 |
|---|
| 2026.08.10 | ₩49,420 | ₩49,420 | ₩48,619 | ₩48,619 | -1.62% | 1.4천 |
|---|
| 2026.08.07 | ₩48,285 | ₩51,424 | ₩47,417 | ₩51,384 | +6.42% | 3천 |
|---|
| 2026.08.06 | ₩47,150 | ₩49,206 | ₩47,150 | ₩48,271 | +2.38% | 4.4천 |
|---|
| 2026.08.05 | ₩50,208 | ₩50,208 | ₩47,069 | ₩47,069 | -6.25% | 4.7천 |
|---|
| 2026.08.04 | ₩43,770 | ₩47,216 | ₩43,770 | ₩47,109 | +7.63% | 4.5천 |
|---|
| 2026.08.03 | ₩47,123 | ₩48,645 | ₩45,881 | ₩48,645 | +3.23% | 4.5천 |
|---|
| 2026.07.31 | ₩46,188 | ₩50,435 | ₩45,667 | ₩45,667 | -1.13% | 1.6천 |
|---|
| 2026.07.30 | ₩46,455 | ₩46,455 | ₩45,987 | ₩45,987 | -1.01% | 700 |
|---|
| 2026.07.29 | ₩48,806 | ₩49,340 | ₩47,350 | ₩47,350 | -2.98% | 3.1천 |
|---|
| 2026.07.28 | ₩48,953 | ₩48,953 | ₩48,953 | ₩48,953 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩50,929 | ₩50,970 | ₩50,141 | ₩50,141 | -1.55% | 1.9천 |
|---|
| 2026.07.24 | ₩51,157 | ₩51,424 | ₩50,101 | ₩50,956 | -0.39% | 1.4천 |
|---|
| 2026.07.23 | ₩50,649 | ₩50,649 | ₩50,649 | ₩50,649 | 0.00% | 600 |
|---|
| 2026.07.22 | ₩52,506 | ₩52,506 | ₩48,752 | ₩49,981 | -4.81% | 5.4천 |
|---|
| 2026.07.21 | ₩52,158 | ₩52,158 | ₩51,624 | ₩51,624 | -1.02% | 800 |
|---|
| 2026.07.20 | ₩54,977 | ₩54,977 | ₩52,492 | ₩52,706 | -4.13% | 1.1만 |
|---|
| 2026.07.17 | ₩54,015 | ₩55,003 | ₩54,015 | ₩54,763 | +1.38% | 2.6천 |
|---|
| 2026.07.16 | ₩53,815 | ₩54,068 | ₩53,815 | ₩53,988 | +0.32% | 1.6천 |
|---|
| 2026.07.15 | ₩52,279 | ₩54,763 | ₩52,279 | ₩53,694 | +2.71% | 5.1천 |
|---|
| 2026.07.14 | ₩52,439 | ₩52,439 | ₩52,158 | ₩52,158 | -0.53% | 600 |
|---|
| 2026.07.13 | ₩53,681 | ₩53,681 | ₩53,360 | ₩53,360 | -0.60% | 1.4천 |
|---|
| 2026.07.10 | ₩53,721 | ₩53,721 | ₩51,958 | ₩53,334 | -0.72% | 2천 |
|---|
| 2026.07.09 | ₩53,694 | ₩53,694 | ₩53,694 | ₩53,694 | 0.00% | 700 |
|---|
| 2026.07.08 | ₩51,851 | ₩54,736 | ₩51,824 | ₩54,429 | +4.97% | 3.6천 |
|---|
| 2026.07.07 | ₩50,302 | ₩53,227 | ₩50,302 | ₩51,731 | +2.84% | 2.7천 |
|---|
| 2026.07.06 | ₩52,092 | ₩52,092 | ₩50,395 | ₩50,395 | -3.26% | 1.6천 |
|---|
| 2026.07.02 | ₩53,561 | ₩53,561 | ₩52,105 | ₩52,105 | -2.72% | 900 |
|---|
| 2026.07.01 | ₩53,093 | ₩54,095 | ₩52,626 | ₩54,095 | +1.89% | 3.9천 |
|---|
| 2026.06.30 | ₩50,181 | ₩54,068 | ₩50,088 | ₩54,068 | +7.75% | 4.5천 |
|---|
| 2026.06.29 | ₩50,529 | ₩54,736 | ₩50,409 | ₩53,921 | +6.71% | 3.7천 |
|---|
| 2026.06.26 | ₩47,550 | ₩51,931 | ₩46,482 | ₩51,931 | +9.21% | 2만 |
|---|
| 2026.06.25 | ₩47,056 | ₩48,605 | ₩46,281 | ₩48,605 | +3.29% | 2.1천 |
|---|
| 2026.06.24 | ₩47,216 | ₩47,470 | ₩46,415 | ₩46,548 | -1.41% | 4.1천 |
|---|
| 2026.06.23 | ₩45,747 | ₩47,417 | ₩45,747 | ₩46,949 | +2.63% | 800 |
|---|
| 2026.06.22 | ₩46,201 | ₩46,201 | ₩46,201 | ₩46,201 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩46,829 | ₩46,829 | ₩45,533 | ₩45,533 | -2.77% | 2.9천 |
|---|
| 2026.06.17 | ₩46,989 | ₩46,989 | ₩46,161 | ₩46,161 | -1.76% | 2천 |
|---|
| 2026.06.16 | ₩47,136 | ₩47,884 | ₩46,268 | ₩46,989 | -0.31% | 6천 |
|---|
| 2026.06.15 | ₩46,749 | ₩46,829 | ₩45,012 | ₩46,321 | -0.91% | 4.8천 |
|---|
| 2026.06.12 | ₩46,361 | ₩47,136 | ₩45,413 | ₩45,493 | -1.87% | 3.1천 |
|---|
| 2026.06.11 | ₩45,119 | ₩46,041 | ₩45,119 | ₩46,041 | +2.04% | 1.5천 |
|---|
| 2026.06.10 | ₩43,663 | ₩44,705 | ₩43,663 | ₩44,705 | +2.39% | 2.6천 |
|---|
| 2026.06.09 | ₩43,343 | ₩44,839 | ₩43,276 | ₩43,276 | -0.15% | 2.1천 |
|---|
| 2026.06.08 | ₩43,303 | ₩43,476 | ₩43,116 | ₩43,116 | -0.43% | 1.7천 |
|---|
| 2026.06.05 | ₩42,929 | ₩44,879 | ₩42,929 | ₩43,396 | +1.09% | 1.2천 |
|---|
| 2026.06.04 | ₩42,742 | ₩45,760 | ₩42,742 | ₩43,410 | +1.56% | 3.2천 |
|---|
| 2026.06.03 | ₩44,492 | ₩44,492 | ₩42,742 | ₩42,742 | -3.93% | 1만 |
|---|
| 2026.06.02 | ₩44,064 | ₩45,012 | ₩42,955 | ₩43,610 | -1.03% | 8천 |
|---|
| 2026.06.01 | ₩44,465 | ₩44,465 | ₩44,465 | ₩44,465 | 0.00% | 700 |
|---|
| 2026.05.29 | ₩43,650 | ₩45,480 | ₩43,009 | ₩43,009 | -1.47% | 3.5천 |
|---|
| 2026.05.28 | ₩44,612 | ₩45,867 | ₩42,996 | ₩44,345 | -0.60% | 4.1천 |
|---|
| 2026.05.27 | ₩44,812 | ₩44,812 | ₩44,358 | ₩44,358 | -1.01% | 3.7천 |
|---|
| 2026.05.26 | ₩44,264 | ₩44,598 | ₩44,264 | ₩44,598 | +0.75% | 1.3천 |
|---|
| 2026.05.22 | ₩44,451 | ₩44,451 | ₩44,077 | ₩44,077 | -0.84% | 1천 |
|---|
| 2026.05.21 | ₩44,224 | ₩45,079 | ₩44,211 | ₩45,079 | +1.93% | 2.8천 |
|---|
| 2026.05.20 | ₩43,877 | ₩44,892 | ₩43,877 | ₩44,892 | +2.31% | 2.3천 |
|---|
| 2026.05.19 | ₩43,717 | ₩44,331 | ₩43,717 | ₩44,077 | +0.82% | 1.4천 |
|---|
| 2026.05.18 | ₩44,745 | ₩44,919 | ₩43,717 | ₩43,717 | -2.30% | 1.6천 |
|---|
| 2026.05.15 | ₩44,305 | ₩44,318 | ₩44,305 | ₩44,318 | +0.03% | 900 |
|---|
| 2026.05.14 | ₩45,413 | ₩46,081 | ₩44,839 | ₩44,839 | -1.26% | 1.5천 |
|---|
| 2026.05.13 | ₩45,293 | ₩46,348 | ₩44,812 | ₩44,812 | -1.06% | 2천 |
|---|
| 2026.05.12 | ₩45,827 | ₩46,174 | ₩45,320 | ₩45,320 | -1.11% | 2천 |
|---|
| 2026.05.11 | ₩46,268 | ₩46,709 | ₩45,360 | ₩45,947 | -0.69% | 1.2천 |
|---|
| 2026.05.08 | ₩46,802 | ₩46,802 | ₩46,402 | ₩46,402 | -0.86% | 1.2천 |
|---|
| 2026.05.07 | ₩46,415 | ₩46,482 | ₩46,321 | ₩46,321 | -0.20% | 1.2천 |
|---|
| 2026.05.06 | ₩46,375 | ₩46,375 | ₩46,375 | ₩46,375 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩47,150 | ₩47,150 | ₩46,241 | ₩46,241 | -1.93% | 1.8천 |
|---|
| 2026.05.04 | ₩46,081 | ₩46,081 | ₩46,081 | ₩46,081 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩46,722 | ₩46,722 | ₩46,415 | ₩46,415 | -0.66% | 700 |
|---|
| 2026.04.30 | ₩47,003 | ₩47,003 | ₩47,003 | ₩47,003 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩46,949 | ₩47,016 | ₩46,134 | ₩46,134 | -1.74% | 2.8천 |
|---|
| 2026.04.28 | ₩47,938 | ₩48,031 | ₩47,083 | ₩47,083 | -1.78% | 1.4천 |
|---|
| 2026.04.27 | ₩46,856 | ₩47,577 | ₩46,281 | ₩47,577 | +1.54% | 3.9천 |
|---|
| 2026.04.24 | ₩48,058 | ₩48,418 | ₩47,190 | ₩47,951 | -0.22% | 4.5천 |
|---|
| 2026.04.23 | ₩48,058 | ₩48,058 | ₩48,058 | ₩48,058 | 0.00% | 1.4천 |
|---|
| 2026.04.22 | ₩48,044 | ₩48,044 | ₩48,044 | ₩48,044 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩47,243 | ₩47,243 | ₩47,243 | ₩47,243 | 0.00% | 800 |
|---|
| 2026.04.20 | ₩46,829 | ₩48,151 | ₩46,829 | ₩48,151 | +2.82% | 5.7천 |
|---|
| 2026.04.17 | ₩46,922 | ₩47,136 | ₩46,922 | ₩47,136 | +0.46% | 800 |
|---|
| 2026.04.16 | ₩47,056 | ₩47,938 | ₩47,056 | ₩47,938 | +1.87% | 4.1천 |
|---|
| 2026.04.15 | ₩46,482 | ₩46,909 | ₩46,482 | ₩46,909 | +0.92% | 3.2천 |
|---|
| 2026.04.14 | ₩46,562 | ₩47,657 | ₩46,562 | ₩47,657 | +2.35% | 800 |
|---|
| 2026.04.13 | ₩47,951 | ₩47,951 | ₩46,882 | ₩46,882 | -2.23% | 1.7천 |
|---|
| 2026.04.10 | ₩46,081 | ₩46,882 | ₩46,081 | ₩46,882 | +1.74% | 1.1천 |
|---|
| 2026.04.09 | ₩46,482 | ₩47,684 | ₩46,482 | ₩47,684 | +2.59% | 500 |
|---|
| 2026.04.08 | ₩46,148 | ₩46,148 | ₩45,867 | ₩45,867 | -0.61% | 1.2천 |
|---|
| 2026.04.07 | ₩46,508 | ₩47,350 | ₩44,759 | ₩46,335 | -0.37% | 2.3천 |
|---|
| 2026.04.06 | ₩46,749 | ₩48,071 | ₩46,749 | ₩46,762 | +0.03% | 1.9천 |
|---|
| 2026.04.02 | ₩47,150 | ₩47,150 | ₩47,150 | ₩47,150 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩46,869 | ₩47,150 | ₩46,869 | ₩47,150 | +0.60% | 900 |
|---|
| 2026.03.31 | ₩47,751 | ₩48,084 | ₩47,136 | ₩47,136 | -1.29% | 1.9천 |
|---|
| 2026.03.30 | ₩46,682 | ₩48,125 | ₩44,972 | ₩48,125 | +3.09% | 5.4천 |
|---|
| 2026.03.27 | ₩46,722 | ₩47,336 | ₩45,413 | ₩46,682 | -0.09% | 4.1천 |
|---|
| 2026.03.26 | ₩47,978 | ₩47,978 | ₩47,978 | ₩47,978 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩48,071 | ₩48,071 | ₩46,949 | ₩48,058 | -0.03% | 1.1천 |
|---|
| 2026.03.24 | ₩47,964 | ₩47,964 | ₩47,964 | ₩47,964 | 0.00% | 600 |
|---|
| 2026.03.23 | ₩48,993 | ₩48,993 | ₩48,993 | ₩48,993 | 0.00% | 900 |
|---|
| 2026.03.20 | ₩47,924 | ₩48,926 | ₩47,550 | ₩47,550 | -0.78% | 6.8천 |
|---|
| 2026.03.19 | ₩48,245 | ₩48,245 | ₩48,245 | ₩48,245 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩47,938 | ₩47,938 | ₩47,938 | ₩47,938 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩48,031 | ₩48,605 | ₩48,031 | ₩48,605 | +1.20% | 700 |
|---|
| 2026.03.16 | ₩49,928 | ₩49,928 | ₩46,949 | ₩48,405 | -3.05% | 1.6천 |
|---|
| 2026.03.13 | ₩48,739 | ₩49,928 | ₩48,739 | ₩49,928 | +2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩49,273 | ₩49,273 | ₩48,071 | ₩49,273 | 0.00% | 2.2천 |
|---|
| 2026.03.11 | ₩49,367 | ₩49,367 | ₩49,367 | ₩49,367 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩48,084 | ₩48,084 | ₩48,084 | ₩48,084 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩48,285 | ₩48,285 | ₩47,924 | ₩47,924 | -0.75% | 2.2천 |
|---|
| 2026.03.06 | ₩48,405 | ₩48,873 | ₩48,405 | ₩48,873 | +0.97% | 1.2천 |
|---|
| 2026.03.05 | ₩48,913 | ₩48,913 | ₩48,525 | ₩48,525 | -0.79% | 700 |
|---|
| 2026.03.04 | ₩49,367 | ₩49,367 | ₩49,367 | ₩49,367 | 0.00% | 800 |
|---|
| 2026.03.03 | ₩49,808 | ₩49,808 | ₩48,405 | ₩48,405 | -2.82% | 1.4천 |
|---|
| 2026.03.02 | ₩49,113 | ₩49,113 | ₩48,993 | ₩49,113 | 0.00% | 800 |
|---|
| 2026.02.27 | ₩49,060 | ₩49,073 | ₩49,046 | ₩49,073 | +0.03% | 900 |
|---|
| 2026.02.26 | ₩49,767 | ₩49,954 | ₩48,953 | ₩48,953 | -1.64% | 1.3천 |
|---|
| 2026.02.25 | ₩48,619 | ₩49,995 | ₩48,619 | ₩49,754 | +2.34% | 3.7천 |
|---|
| 2026.02.24 | ₩48,418 | ₩48,499 | ₩48,418 | ₩48,499 | +0.17% | 2.3천 |
|---|
| 2026.02.23 | ₩49,420 | ₩49,420 | ₩48,432 | ₩48,432 | -2.00% | 1.4천 |
|---|
| 2026.02.20 | ₩49,340 | ₩50,088 | ₩49,220 | ₩49,220 | -0.24% | 6.8천 |
|---|
| 2026.02.19 | ₩48,432 | ₩49,019 | ₩48,432 | ₩49,019 | +1.21% | 6.4천 |
|---|
| 2026.02.18 | ₩50,475 | ₩50,475 | ₩49,687 | ₩49,687 | -1.56% | 1천 |
|---|
| 2026.02.17 | ₩49,687 | ₩50,088 | ₩49,687 | ₩49,848 | +0.32% | 1.5천 |
|---|
| 2026.02.13 | ₩50,422 | ₩50,769 | ₩49,687 | ₩49,687 | -1.46% | 2.4천 |
|---|
| 2026.02.12 | ₩49,407 | ₩49,888 | ₩49,407 | ₩49,754 | +0.70% | 700 |
|---|
| 2026.02.11 | ₩49,434 | ₩49,434 | ₩49,434 | ₩49,434 | 0.00% | 1.1천 |
|---|
| 2026.02.10 | ₩50,409 | ₩50,756 | ₩49,821 | ₩49,821 | -1.17% | 1.4천 |
|---|
| 2026.02.09 | ₩50,088 | ₩50,088 | ₩49,821 | ₩49,821 | -0.53% | 1.8천 |
|---|
| 2026.02.06 | ₩50,328 | ₩50,382 | ₩49,554 | ₩49,554 | -1.54% | 2.8천 |
|---|
| 2026.02.05 | ₩49,995 | ₩50,569 | ₩49,514 | ₩49,514 | -0.96% | 1.4천 |
|---|
| 2026.02.04 | ₩49,687 | ₩50,168 | ₩49,420 | ₩49,420 | -0.54% | 2.3천 |
|---|
| 2026.02.03 | ₩49,500 | ₩49,914 | ₩49,460 | ₩49,914 | +0.84% | 1.7천 |
|---|
| 2026.02.02 | ₩50,008 | ₩50,128 | ₩50,008 | ₩50,128 | +0.24% | 1.6천 |
|---|
| 2026.01.30 | ₩50,222 | ₩50,903 | ₩50,061 | ₩50,061 | -0.32% | 1.9천 |
|---|
| 2026.01.29 | ₩50,422 | ₩50,769 | ₩49,941 | ₩50,222 | -0.40% | 1.6천 |
|---|
| 2026.01.28 | ₩49,848 | ₩49,848 | ₩49,848 | ₩49,848 | 0.00% | 900 |
|---|
| 2026.01.27 | ₩50,262 | ₩50,262 | ₩49,420 | ₩49,420 | -1.67% | 1.6천 |
|---|
| 2026.01.26 | ₩51,424 | ₩51,424 | ₩49,874 | ₩49,874 | -3.01% | 2.2천 |
|---|
| 2026.01.23 | ₩49,914 | ₩51,517 | ₩49,914 | ₩51,076 | +2.33% | 5.3천 |
|---|
| 2026.01.22 | ₩50,115 | ₩50,582 | ₩49,874 | ₩49,874 | -0.48% | 2천 |
|---|
| 2026.01.21 | ₩50,609 | ₩50,996 | ₩49,554 | ₩49,754 | -1.69% | 4.5천 |
|---|
| 2026.01.20 | ₩49,767 | ₩49,794 | ₩49,767 | ₩49,794 | +0.05% | 600 |
|---|
| 2026.01.16 | ₩49,621 | ₩49,767 | ₩49,621 | ₩49,767 | +0.30% | 1.1천 |
|---|
| 2026.01.15 | ₩49,621 | ₩49,727 | ₩49,621 | ₩49,727 | +0.22% | 500 |
|---|
| 2026.01.14 | ₩50,475 | ₩50,649 | ₩49,687 | ₩49,687 | -1.56% | 1.4천 |
|---|
| 2026.01.13 | ₩50,756 | ₩50,756 | ₩49,834 | ₩50,382 | -0.74% | 3.1천 |
|---|
| 2026.01.12 | ₩48,993 | ₩51,103 | ₩48,993 | ₩50,555 | +3.19% | 1.6천 |
|---|
| 2026.01.09 | ₩49,794 | ₩49,888 | ₩49,580 | ₩49,888 | +0.19% | 1.5천 |
|---|
| 2026.01.08 | ₩49,554 | ₩49,554 | ₩49,086 | ₩49,086 | -0.94% | 1.6천 |
|---|
| 2026.01.07 | ₩48,966 | ₩48,966 | ₩48,966 | ₩48,966 | 0.00% | 900 |
|---|
| 2026.01.06 | ₩50,088 | ₩50,302 | ₩49,420 | ₩49,420 | -1.33% | 1.9천 |
|---|
| 2026.01.05 | ₩51,464 | ₩51,464 | ₩50,355 | ₩50,569 | -1.74% | 3.5천 |
|---|
| 2026.01.02 | ₩51,771 | ₩51,851 | ₩49,674 | ₩49,754 | -3.90% | 7.3천 |
|---|
| 2025.12.31 | ₩50,689 | ₩52,132 | ₩50,689 | ₩51,330 | +1.26% | 8.6천 |
|---|
| 2025.12.30 | ₩50,342 | ₩51,223 | ₩49,861 | ₩50,288 | -0.11% | 9.5천 |
|---|
| 2025.12.29 | ₩50,756 | ₩51,143 | ₩50,222 | ₩50,288 | -0.92% | 2.7천 |
|---|
| 2025.12.26 | ₩50,636 | ₩50,849 | ₩50,636 | ₩50,849 | +0.42% | 700 |
|---|
| 2025.12.24 | ₩51,557 | ₩52,826 | ₩50,863 | ₩50,956 | -1.17% | 2.7천 |
|---|
| 2025.12.23 | ₩51,838 | ₩52,145 | ₩51,517 | ₩51,517 | -0.62% | 1.4천 |
|---|
| 2025.12.22 | ₩53,414 | ₩53,427 | ₩52,118 | ₩52,118 | -2.43% | 4.9천 |
|---|
| 2025.12.19 | ₩52,880 | ₩53,387 | ₩52,506 | ₩52,506 | -0.71% | 4.1천 |
|---|
| 2025.12.18 | ₩52,425 | ₩53,187 | ₩51,931 | ₩52,626 | +0.38% | 2.9천 |
|---|
| 2025.12.17 | ₩51,918 | ₩52,479 | ₩50,823 | ₩52,425 | +0.98% | 3.2천 |
|---|
| 2025.12.16 | ₩50,889 | ₩52,492 | ₩50,622 | ₩52,466 | +3.10% | 3.8천 |
|---|
| 2025.12.15 | ₩52,092 | ₩52,092 | ₩50,155 | ₩50,943 | -2.21% | 2천 |
|---|
| 2025.12.12 | ₩51,691 | ₩51,691 | ₩50,809 | ₩50,809 | -1.71% | 1.7천 |
|---|
| 2025.12.11 | ₩51,557 | ₩51,784 | ₩50,689 | ₩51,624 | +0.13% | 3.6천 |
|---|
| 2025.12.10 | ₩49,514 | ₩52,359 | ₩49,514 | ₩51,691 | +4.40% | 4천 |
|---|
| 2025.12.09 | ₩49,727 | ₩49,727 | ₩49,621 | ₩49,621 | -0.21% | 1.9천 |
|---|
| 2025.12.08 | ₩50,141 | ₩51,878 | ₩49,701 | ₩49,701 | -0.88% | 2.1천 |
|---|
| 2025.12.05 | ₩49,901 | ₩50,088 | ₩49,901 | ₩50,088 | +0.37% | 1.6천 |
|---|
| 2025.12.04 | ₩49,767 | ₩49,767 | ₩48,752 | ₩49,180 | -1.18% | 1.6천 |
|---|
| 2025.12.03 | ₩49,260 | ₩51,557 | ₩48,993 | ₩51,557 | +4.66% | 4.5천 |
|---|
| 2025.12.02 | ₩48,752 | ₩49,420 | ₩48,512 | ₩49,113 | +0.74% | 5.6천 |
|---|
| 2025.12.01 | ₩48,966 | ₩49,100 | ₩48,405 | ₩48,405 | -1.15% | 1.8천 |
|---|
| 2025.11.28 | ₩49,073 | ₩49,567 | ₩49,073 | ₩49,567 | +1.01% | 600 |
|---|
| 2025.11.26 | ₩49,073 | ₩49,554 | ₩49,073 | ₩49,554 | +0.98% | 1.2천 |
|---|
| 2025.11.25 | ₩50,462 | ₩50,983 | ₩49,233 | ₩49,808 | -1.30% | 2천 |
|---|
| 2025.11.24 | ₩48,726 | ₩48,726 | ₩48,125 | ₩48,125 | -1.23% | 2.1천 |
|---|
| 2025.11.21 | ₩48,819 | ₩49,300 | ₩48,592 | ₩49,300 | +0.98% | 1.8천 |
|---|
| 2025.11.20 | ₩48,151 | ₩48,325 | ₩48,151 | ₩48,325 | +0.36% | 1.4천 |
|---|
| 2025.11.19 | ₩48,098 | ₩48,565 | ₩48,098 | ₩48,499 | +0.83% | 1.4천 |
|---|
| 2025.11.18 | ₩51,023 | ₩51,023 | ₩48,365 | ₩48,565 | -4.82% | 2.4천 |
|---|
| 2025.11.17 | ₩49,393 | ₩50,342 | ₩48,365 | ₩48,552 | -1.70% | 1.7만 |
|---|
| 2025.11.14 | ₩48,485 | ₩49,353 | ₩48,084 | ₩49,153 | +1.38% | 2.9천 |
|---|
| 2025.11.13 | ₩49,567 | ₩49,567 | ₩48,084 | ₩48,084 | -2.99% | 3.5천 |
|---|
| 2025.11.12 | ₩50,208 | ₩50,355 | ₩49,019 | ₩49,019 | -2.37% | 1.6천 |
|---|
| 2025.11.11 | ₩49,661 | ₩49,661 | ₩49,661 | ₩49,661 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩51,116 | ₩51,116 | ₩49,941 | ₩49,954 | -2.27% | 2.6천 |
|---|
| 2025.11.07 | ₩48,271 | ₩50,302 | ₩48,271 | ₩50,302 | +4.21% | 5.8천 |
|---|
| 2025.11.06 | ₩49,060 | ₩49,060 | ₩48,752 | ₩48,752 | -0.63% | 800 |
|---|
| 2025.11.05 | ₩48,752 | ₩48,792 | ₩48,125 | ₩48,338 | -0.85% | 2.1천 |
|---|
| 2025.11.04 | ₩49,153 | ₩49,153 | ₩49,086 | ₩49,086 | -0.14% | 800 |
|---|
| 2025.11.03 | ₩49,086 | ₩50,181 | ₩49,086 | ₩50,061 | +1.99% | 1.3천 |
|---|
| 2025.10.31 | ₩49,153 | ₩49,153 | ₩48,966 | ₩48,966 | -0.38% | 1.3천 |
|---|
| 2025.10.30 | ₩49,808 | ₩50,328 | ₩48,939 | ₩48,939 | -1.74% | 5.2천 |
|---|
| 2025.10.29 | ₩51,958 | ₩51,958 | ₩48,699 | ₩49,514 | -4.70% | 1만 |
|---|
| 2025.10.28 | ₩51,223 | ₩51,998 | ₩50,956 | ₩51,878 | +1.28% | 8.3천 |
|---|
| 2025.10.27 | ₩52,733 | ₩53,427 | ₩50,849 | ₩50,956 | -3.37% | 9.6천 |
|---|
| 2025.10.24 | ₩50,956 | ₩52,920 | ₩50,956 | ₩52,439 | +2.91% | 6.3천 |
|---|
| 2025.10.23 | ₩50,943 | ₩51,183 | ₩50,943 | ₩51,157 | +0.42% | 1.7천 |
|---|
| 2025.10.22 | ₩52,105 | ₩52,506 | ₩51,023 | ₩51,758 | -0.67% | 5.5천 |
|---|
| 2025.10.21 | ₩51,090 | ₩52,492 | ₩51,090 | ₩52,466 | +2.69% | 8.5천 |
|---|
| 2025.10.20 | ₩51,076 | ₩51,103 | ₩51,023 | ₩51,023 | -0.10% | 3.8천 |
|---|
| 2025.10.17 | ₩51,344 | ₩51,357 | ₩51,344 | ₩51,357 | +0.03% | 800 |
|---|
| 2025.10.16 | ₩51,090 | ₩52,105 | ₩51,090 | ₩51,998 | +1.78% | 3.1천 |
|---|
| 2025.10.15 | ₩51,597 | ₩52,372 | ₩51,597 | ₩52,078 | +0.93% | 2천 |
|---|
| 2025.10.14 | ₩53,160 | ₩53,200 | ₩51,237 | ₩51,824 | -2.51% | 2.9천 |
|---|
| 2025.10.13 | ₩52,572 | ₩53,427 | ₩51,744 | ₩53,427 | +1.63% | 3.5천 |
|---|
| 2025.10.10 | ₩52,906 | ₩53,107 | ₩51,357 | ₩51,357 | -2.93% | 1.2천 |
|---|