시장 데이터를 불러오는 중
전체 종목
뉴코 과거 주가
Nucor Corporation Common Stock · NUE · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nucor Corporation Common Stock · NUE · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩333,209 | ₩340,030 | ₩331,534 | ₩335,447 | +0.67% | 103.1만 |
| 2026.10.08 | ₩328,479 | ₩333,705 | ₩328,171 | ₩329,833 | +0.41% | 86.1만 |
| 2026.10.07 | ₩332,137 | ₩335,487 | ₩330,007 | ₩330,235 | -0.57% | 106.3만 |
| 2026.10.06 | ₩338,744 | ₩339,400 | ₩331,977 | ₩336,439 | -0.68% | 106.9만 |
| 2026.10.05 | ₩324,821 | ₩341,812 | ₩324,821 | ₩336,894 | +3.72% | 158.6만 |
| 2026.10.02 | ₩320,104 | ₩325,477 | ₩318,965 | ₩322,127 | +0.63% | 108.3만 |
| 2026.10.01 | ₩310,014 | ₩316,486 | ₩307,133 | ₩316,218 | +2.00% | 153.9만 |
| 2026.09.30 | ₩318,282 | ₩320,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩313,230 |
| -1.59% |
| 149.5만 |
| 2026.09.29 | ₩324,633 | ₩327,032 | ₩315,146 | ₩316,566 | -2.48% | 147.4만 |
|---|
| 2026.09.28 | ₩328,372 | ₩331,682 | ₩324,111 | ₩327,621 | -0.23% | 117.2만 |
|---|
| 2026.09.25 | ₩332,070 | ₩335,353 | ₩326,482 | ₩331,320 | -0.23% | 101.3만 |
|---|
| 2026.09.24 | ₩331,856 | ₩335,930 | ₩330,007 | ₩332,271 | +0.13% | 107.6만 |
|---|
| 2026.09.23 | ₩327,528 | ₩334,255 | ₩325,625 | ₩330,958 | +1.05% | 132.6만 |
|---|
| 2026.09.22 | ₩323,615 | ₩330,208 | ₩323,226 | ₩329,189 | +1.72% | 131.7만 |
|---|
| 2026.09.21 | ₩332,848 | ₩333,879 | ₩324,379 | ₩324,821 | -2.41% | 185.1만 |
|---|
| 2026.09.18 | ₩340,713 | ₩347,065 | ₩330,516 | ₩332,834 | -2.31% | 319.5만 |
|---|
| 2026.09.17 | ₩354,100 | ₩359,233 | ₩353,618 | ₩355,293 | +0.34% | 96.9만 |
|---|
| 2026.09.16 | ₩350,603 | ₩356,687 | ₩344,117 | ₩349,316 | -0.37% | 109만 |
|---|
| 2026.09.15 | ₩343,997 | ₩349,745 | ₩341,853 | ₩346,824 | +0.82% | 87.6만 |
|---|
| 2026.09.14 | ₩344,720 | ₩349,678 | ₩339,735 | ₩341,209 | -1.02% | 103.9만 |
|---|
| 2026.09.11 | ₩346,141 | ₩348,164 | ₩338,449 | ₩347,641 | +0.43% | 84.5만 |
|---|
| 2026.09.10 | ₩341,705 | ₩344,090 | ₩337,698 | ₩342,322 | +0.18% | 91.2만 |
|---|
| 2026.09.09 | ₩347,065 | ₩351,929 | ₩344,774 | ₩345,605 | -0.42% | 103.4만 |
|---|
| 2026.09.08 | ₩348,084 | ₩354,207 | ₩341,169 | ₩343,581 | -1.29% | 132.9만 |
|---|
| 2026.09.04 | ₩352,948 | ₩354,569 | ₩346,998 | ₩349,839 | -0.88% | 77.6만 |
|---|
| 2026.09.03 | ₩356,017 | ₩359,755 | ₩349,839 | ₩351,715 | -1.21% | 104.9만 |
|---|
| 2026.09.02 | ₩340,512 | ₩355,025 | ₩339,266 | ₩353,725 | +3.88% | 115.6만 |
|---|
| 2026.09.01 | ₩333,102 | ₩338,489 | ₩329,645 | ₩337,578 | +1.34% | 131.1만 |
|---|
| 2026.08.31 | ₩338,033 | ₩340,110 | ₩333,196 | ₩334,523 | -1.04% | 133만 |
|---|
| 2026.08.28 | ₩338,703 | ₩343,286 | ₩332,499 | ₩335,675 | -0.89% | 93만 |
|---|
| 2026.08.27 | ₩337,685 | ₩339,025 | ₩334,389 | ₩338,181 | +0.15% | 93.3만 |
|---|
| 2026.08.26 | ₩333,544 | ₩340,633 | ₩332,593 | ₩338,757 | +1.56% | 111.4만 |
|---|
| 2026.08.25 | ₩329,699 | ₩333,236 | ₩325,759 | ₩331,722 | +0.61% | 98.6만 |
|---|
| 2026.08.24 | ₩333,839 | ₩344,559 | ₩326,295 | ₩327,822 | -1.80% | 145.9만 |
|---|
| 2026.08.21 | ₩328,157 | ₩338,181 | ₩323,186 | ₩326,469 | -0.51% | 270.5만 |
|---|
| 2026.08.20 | ₩329,672 | ₩329,672 | ₩321,417 | ₩322,248 | -2.25% | 227.2만 |
|---|
| 2026.08.19 | ₩359,326 | ₩361,805 | ₩319,756 | ₩333,317 | -7.24% | 427.1만 |
|---|
| 2026.08.18 | ₩363,145 | ₩364,110 | ₩352,733 | ₩354,020 | -2.51% | 150.4만 |
|---|
| 2026.08.17 | ₩358,321 | ₩365,638 | ₩352,573 | ₩365,397 | +1.97% | 91.7만 |
|---|
| 2026.08.14 | ₩365,825 | ₩368,157 | ₩358,589 | ₩360,345 | -1.50% | 116.4만 |
|---|
| 2026.08.13 | ₩365,825 | ₩366,991 | ₩363,346 | ₩364,874 | -0.26% | 82.2만 |
|---|
| 2026.08.12 | ₩366,482 | ₩367,902 | ₩360,197 | ₩364,231 | -0.61% | 77.3만 |
|---|
| 2026.08.11 | ₩368,532 | ₩371,990 | ₩364,271 | ₩364,418 | -1.12% | 104.9만 |
|---|
| 2026.08.10 | ₩365,825 | ₩370,449 | ₩362,770 | ₩367,983 | +0.59% | 109.1만 |
|---|
| 2026.08.07 | ₩363,145 | ₩366,040 | ₩357,638 | ₩365,330 | +0.60% | 104.6만 |
|---|
| 2026.08.06 | ₩367,862 | ₩368,626 | ₩361,738 | ₩364,485 | -0.92% | 124.9만 |
|---|
| 2026.08.05 | ₩369,846 | ₩375,353 | ₩365,477 | ₩368,157 | -0.46% | 230.3만 |
|---|
| 2026.08.04 | ₩355,936 | ₩367,728 | ₩351,219 | ₩367,219 | +3.17% | 190.1만 |
|---|
| 2026.08.03 | ₩343,260 | ₩350,549 | ₩336,680 | ₩350,120 | +2.00% | 128.6만 |
|---|
| 2026.07.31 | ₩346,918 | ₩348,338 | ₩342,214 | ₩344,774 | -0.62% | 156.5만 |
|---|
| 2026.07.30 | ₩346,234 | ₩348,124 | ₩337,645 | ₩344,439 | -0.52% | 125.7만 |
|---|
| 2026.07.29 | ₩360,385 | ₩361,832 | ₩340,687 | ₩343,072 | -4.80% | 192만 |
|---|
| 2026.07.28 | ₩340,365 | ₩359,715 | ₩340,352 | ₩355,936 | +4.57% | 257.2만 |
|---|
| 2026.07.27 | ₩333,826 | ₩336,653 | ₩327,018 | ₩332,137 | -0.51% | 168.3만 |
|---|
| 2026.07.24 | ₩324,740 | ₩333,692 | ₩323,802 | ₩331,735 | +2.15% | 136.5만 |
|---|
| 2026.07.23 | ₩319,635 | ₩326,563 | ₩318,630 | ₩323,146 | +1.10% | 154.3만 |
|---|
| 2026.07.22 | ₩314,275 | ₩320,466 | ₩313,993 | ₩316,111 | +0.58% | 92.6만 |
|---|
| 2026.07.21 | ₩313,230 | ₩318,898 | ₩311,769 | ₩312,493 | -0.24% | 88.5만 |
|---|
| 2026.07.20 | ₩318,684 | ₩318,684 | ₩308,205 | ₩309,196 | -2.98% | 153.5만 |
|---|
| 2026.07.17 | ₩310,938 | ₩318,389 | ₩309,719 | ₩317,062 | +1.97% | 149.4만 |
|---|
| 2026.07.16 | ₩314,918 | ₩319,019 | ₩313,940 | ₩315,803 | +0.28% | 82.1만 |
|---|
| 2026.07.15 | ₩315,535 | ₩318,925 | ₩312,921 | ₩317,411 | +0.59% | 94.1만 |
|---|
| 2026.07.14 | ₩316,901 | ₩317,303 | ₩312,466 | ₩313,779 | -0.99% | 90.3만 |
|---|
| 2026.07.13 | ₩306,329 | ₩315,843 | ₩305,846 | ₩312,225 | +1.92% | 124.1만 |
|---|
| 2026.07.10 | ₩298,664 | ₩305,578 | ₩298,664 | ₩304,680 | +2.01% | 78.7만 |
|---|
| 2026.07.09 | ₩304,345 | ₩306,061 | ₩297,056 | ₩297,860 | -2.13% | 115.3만 |
|---|
| 2026.07.08 | ₩304,841 | ₩308,151 | ₩301,183 | ₩303,756 | -0.36% | 131.7만 |
|---|
| 2026.07.07 | ₩297,404 | ₩305,685 | ₩297,270 | ₩304,747 | +2.47% | 153.9만 |
|---|
| 2026.07.06 | ₩295,809 | ₩302,644 | ₩294,804 | ₩300,057 | +1.44% | 147만 |
|---|
| 2026.07.02 | ₩294,670 | ₩297,484 | ₩290,624 | ₩295,809 | +0.39% | 144.3만 |
|---|
| 2026.07.01 | ₩295,166 | ₩296,010 | ₩287,582 | ₩293,491 | -0.57% | 167.5만 |
|---|
| 2026.06.30 | ₩306,811 | ₩307,561 | ₩296,761 | ₩298,489 | -2.71% | 208.1만 |
|---|
| 2026.06.29 | ₩320,935 | ₩323,950 | ₩305,592 | ₩306,302 | -4.56% | 235만 |
|---|
| 2026.06.26 | ₩328,493 | ₩330,864 | ₩318,684 | ₩321,310 | -2.19% | 225만 |
|---|
| 2026.06.25 | ₩324,673 | ₩334,536 | ₩323,467 | ₩333,518 | +2.72% | 149.3만 |
|---|
| 2026.06.24 | ₩325,250 | ₩327,219 | ₩319,447 | ₩322,302 | -0.91% | 177.3만 |
|---|
| 2026.06.23 | ₩321,806 | ₩324,245 | ₩318,255 | ₩321,109 | -0.22% | 253.9만 |
|---|
| 2026.06.22 | ₩328,010 | ₩329,457 | ₩323,508 | ₩328,211 | +0.06% | 227.5만 |
|---|
| 2026.06.18 | ₩338,958 | ₩340,512 | ₩324,352 | ₩326,737 | -3.61% | 519.1만 |
|---|
| 2026.06.17 | ₩345,725 | ₩346,851 | ₩335,005 | ₩338,489 | -2.09% | 195.3만 |
|---|
| 2026.06.16 | ₩350,536 | ₩354,301 | ₩346,945 | ₩347,172 | -0.96% | 147만 |
|---|
| 2026.06.15 | ₩361,805 | ₩363,011 | ₩343,782 | ₩347,494 | -3.96% | 218.1만 |
|---|
| 2026.06.12 | ₩354,837 | ₩360,197 | ₩354,234 | ₩356,914 | +0.59% | 120.4만 |
|---|
| 2026.06.11 | ₩340,834 | ₩351,005 | ₩338,610 | ₩349,611 | +2.58% | 144.1만 |
|---|
| 2026.06.10 | ₩338,824 | ₩344,492 | ₩334,389 | ₩335,662 | -0.93% | 121.5만 |
|---|
| 2026.06.09 | ₩344,131 | ₩345,685 | ₩328,747 | ₩340,794 | -0.97% | 111.1만 |
|---|
| 2026.06.08 | ₩344,198 | ₩344,198 | ₩337,337 | ₩339,561 | -1.35% | 164.7만 |
|---|
| 2026.06.05 | ₩348,472 | ₩350,362 | ₩338,234 | ₩340,888 | -2.18% | 144만 |
|---|
| 2026.06.04 | ₩342,791 | ₩354,663 | ₩341,718 | ₩351,460 | +2.53% | 121.7만 |
|---|
| 2026.06.03 | ₩344,626 | ₩350,375 | ₩341,718 | ₩345,363 | +0.21% | 138.7만 |
|---|
| 2026.06.02 | ₩336,935 | ₩348,901 | ₩336,814 | ₩346,342 | +2.79% | 170.1만 |
|---|
| 2026.06.01 | ₩331,762 | ₩337,980 | ₩329,484 | ₩337,002 | +1.58% | 116.5만 |
|---|
| 2026.05.29 | ₩333,799 | ₩336,868 | ₩331,655 | ₩335,005 | +0.36% | 338.8만 |
|---|
| 2026.05.28 | ₩329,377 | ₩335,501 | ₩323,454 | ₩334,067 | +1.42% | 152.1만 |
|---|
| 2026.05.27 | ₩322,945 | ₩331,521 | ₩320,841 | ₩330,275 | +2.27% | 140만 |
|---|
| 2026.05.26 | ₩312,117 | ₩322,181 | ₩311,139 | ₩321,993 | +3.16% | 157만 |
|---|
| 2026.05.22 | ₩306,999 | ₩312,292 | ₩304,975 | ₩310,885 | +1.27% | 113.6만 |
|---|
| 2026.05.21 | ₩302,483 | ₩305,377 | ₩300,459 | ₩303,434 | +0.31% | 99.8만 |
|---|
| 2026.05.20 | ₩298,690 | ₩302,469 | ₩297,176 | ₩302,402 | +1.24% | 88.4만 |
|---|
| 2026.05.19 | ₩298,731 | ₩299,870 | ₩294,121 | ₩297,123 | -0.54% | 133.2만 |
|---|
| 2026.05.18 | ₩303,675 | ₩305,056 | ₩298,878 | ₩303,488 | -0.06% | 135.1만 |
|---|
| 2026.05.15 | ₩307,253 | ₩307,736 | ₩302,992 | ₩304,211 | -0.99% | 134.6만 |
|---|
| 2026.05.14 | ₩312,787 | ₩313,846 | ₩309,277 | ₩312,024 | -0.24% | 101.3만 |
|---|
| 2026.05.13 | ₩310,054 | ₩315,508 | ₩308,205 | ₩311,340 | +0.41% | 135.2만 |
|---|
| 2026.05.12 | ₩309,585 | ₩310,871 | ₩306,623 | ₩307,977 | -0.52% | 162.7만 |
|---|
| 2026.05.11 | ₩306,891 | ₩312,171 | ₩303,742 | ₩310,885 | +1.30% | 161.2만 |
|---|
| 2026.05.08 | ₩305,538 | ₩308,044 | ₩302,697 | ₩304,855 | -0.22% | 96.5만 |
|---|
| 2026.05.07 | ₩313,457 | ₩313,457 | ₩301,907 | ₩303,783 | -3.09% | 176.7만 |
|---|
| 2026.05.06 | ₩314,529 | ₩315,494 | ₩308,633 | ₩313,859 | -0.21% | 122만 |
|---|
| 2026.05.05 | ₩305,484 | ₩313,216 | ₩304,975 | ₩310,978 | +1.80% | 139.8만 |
|---|
| 2026.05.04 | ₩302,845 | ₩304,037 | ₩298,543 | ₩302,590 | -0.08% | 98만 |
|---|
| 2026.05.01 | ₩302,845 | ₩305,471 | ₩300,446 | ₩302,898 | +0.02% | 122.8만 |
|---|
| 2026.04.30 | ₩297,484 | ₩304,399 | ₩294,912 | ₩301,893 | +1.48% | 231.4만 |
|---|
| 2026.04.29 | ₩302,845 | ₩304,037 | ₩295,756 | ₩298,007 | -1.60% | 163.3만 |
|---|
| 2026.04.28 | ₩295,005 | ₩304,828 | ₩286,938 | ₩301,652 | +2.25% | 358.5만 |
|---|
| 2026.04.27 | ₩286,871 | ₩291,294 | ₩285,612 | ₩288,104 | +0.43% | 141.4만 |
|---|
| 2026.04.24 | ₩286,711 | ₩287,863 | ₩282,516 | ₩287,153 | +0.15% | 126만 |
|---|
| 2026.04.23 | ₩288,104 | ₩289,150 | ₩281,833 | ₩285,357 | -0.95% | 199.1만 |
|---|
| 2026.04.22 | ₩282,878 | ₩289,793 | ₩281,565 | ₩287,113 | +1.50% | 231.9만 |
|---|
| 2026.04.21 | ₩271,568 | ₩281,632 | ₩271,568 | ₩278,805 | +2.66% | 194.1만 |
|---|
| 2026.04.20 | ₩261,371 | ₩272,091 | ₩261,317 | ₩271,032 | +3.70% | 137.1만 |
|---|
| 2026.04.17 | ₩257,820 | ₩264,158 | ₩256,319 | ₩262,470 | +1.80% | 154.6만 |
|---|
| 2026.04.16 | ₩255,274 | ₩259,079 | ₩254,229 | ₩257,083 | +0.71% | 131.2만 |
|---|
| 2026.04.15 | ₩254,657 | ₩255,314 | ₩251,482 | ₩254,068 | -0.23% | 104.4만 |
|---|
| 2026.04.14 | ₩255,341 | ₩256,775 | ₩252,942 | ₩254,657 | -0.27% | 98.3만 |
|---|
| 2026.04.13 | ₩249,405 | ₩254,430 | ₩249,405 | ₩254,162 | +1.91% | 113.8만 |
|---|
| 2026.04.10 | ₩248,574 | ₩252,219 | ₩248,453 | ₩249,405 | +0.33% | 164.4만 |
|---|
| 2026.04.09 | ₩243,549 | ₩247,274 | ₩242,905 | ₩246,564 | +1.24% | 153.8만 |
|---|
| 2026.04.08 | ₩239,234 | ₩244,339 | ₩238,162 | ₩244,098 | +2.03% | 167.4만 |
|---|
| 2026.04.07 | ₩228,326 | ₩232,708 | ₩228,205 | ₩232,172 | +1.68% | 168.6만 |
|---|
| 2026.04.06 | ₩229,130 | ₩231,636 | ₩224,252 | ₩227,254 | -0.82% | 93.2만 |
|---|
| 2026.04.02 | ₩229,961 | ₩233,994 | ₩227,803 | ₩231,100 | +0.50% | 121만 |
|---|
| 2026.04.01 | ₩229,478 | ₩234,879 | ₩229,090 | ₩232,788 | +1.44% | 141.3만 |
|---|
| 2026.03.31 | ₩222,376 | ₩227,321 | ₩221,278 | ₩226,597 | +1.90% | 151.6만 |
|---|
| 2026.03.30 | ₩221,103 | ₩224,252 | ₩219,254 | ₩220,768 | -0.15% | 85.4만 |
|---|
| 2026.03.27 | ₩221,733 | ₩222,765 | ₩217,887 | ₩218,919 | -1.27% | 108.1만 |
|---|
| 2026.03.26 | ₩221,840 | ₩225,097 | ₩221,505 | ₩222,457 | +0.28% | 144.5만 |
|---|
| 2026.03.25 | ₩220,661 | ₩222,912 | ₩219,696 | ₩221,331 | +0.30% | 140.2만 |
|---|
| 2026.03.24 | ₩214,631 | ₩218,584 | ₩214,524 | ₩218,075 | +1.60% | 187.5만 |
|---|
| 2026.03.23 | ₩218,182 | ₩219,026 | ₩214,792 | ₩215,234 | -1.35% | 218.6만 |
|---|
| 2026.03.20 | ₩220,085 | ₩220,085 | ₩211,509 | ₩212,500 | -3.45% | 271.1만 |
|---|
| 2026.03.19 | ₩211,562 | ₩218,611 | ₩207,891 | ₩217,016 | +2.58% | 147.6만 |
|---|
| 2026.03.18 | ₩217,030 | ₩220,567 | ₩215,448 | ₩215,958 | -0.49% | 115만 |
|---|
| 2026.03.17 | ₩218,303 | ₩220,339 | ₩216,882 | ₩217,190 | -0.51% | 91.8만 |
|---|
| 2026.03.16 | ₩221,344 | ₩222,430 | ₩216,668 | ₩218,075 | -1.48% | 108.1만 |
|---|
| 2026.03.13 | ₩222,711 | ₩223,542 | ₩217,083 | ₩219,066 | -1.64% | 100.3만 |
|---|
| 2026.03.12 | ₩227,710 | ₩227,710 | ₩221,479 | ₩222,001 | -2.51% | 127.5만 |
|---|
| 2026.03.11 | ₩228,018 | ₩232,051 | ₩227,120 | ₩230,229 | +0.97% | 142.6만 |
|---|
| 2026.03.10 | ₩227,254 | ₩230,550 | ₩224,869 | ₩228,380 | +0.50% | 132.8만 |
|---|
| 2026.03.09 | ₩223,435 | ₩227,750 | ₩218,812 | ₩227,093 | +1.64% | 143.1만 |
|---|
| 2026.03.06 | ₩227,803 | ₩228,661 | ₩223,341 | ₩226,128 | -0.74% | 148만 |
|---|
| 2026.03.05 | ₩234,423 | ₩235,174 | ₩228,045 | ₩230,617 | -1.62% | 177.6만 |
|---|
| 2026.03.04 | ₩239,529 | ₩240,507 | ₩234,664 | ₩235,937 | -1.50% | 106.1만 |
|---|
| 2026.03.03 | ₩235,589 | ₩238,966 | ₩229,532 | ₩237,720 | +0.90% | 151.6만 |
|---|
| 2026.03.02 | ₩236,741 | ₩242,316 | ₩233,887 | ₩241,967 | +2.21% | 160.2만 |
|---|
| 2026.02.27 | ₩233,699 | ₩237,130 | ₩231,837 | ₩237,023 | +1.42% | 236.7만 |
|---|
| 2026.02.26 | ₩235,267 | ₩236,540 | ₩232,828 | ₩235,321 | +0.02% | 137.3만 |
|---|
| 2026.02.25 | ₩235,428 | ₩236,514 | ₩231,676 | ₩235,147 | -0.12% | 144.4만 |
|---|
| 2026.02.24 | ₩239,194 | ₩239,274 | ₩234,410 | ₩234,704 | -1.88% | 169.7만 |
|---|
| 2026.02.23 | ₩240,815 | ₩242,892 | ₩236,782 | ₩239,663 | -0.48% | 213.6만 |
|---|
| 2026.02.20 | ₩241,204 | ₩242,611 | ₩236,674 | ₩241,217 | +0.01% | 207.3만 |
|---|
| 2026.02.19 | ₩244,527 | ₩247,019 | ₩240,895 | ₩241,257 | -1.34% | 198.7만 |
|---|
| 2026.02.18 | ₩247,971 | ₩250,959 | ₩245,639 | ₩247,287 | -0.28% | 92.8만 |
|---|
| 2026.02.17 | ₩246,684 | ₩247,448 | ₩239,073 | ₩246,081 | -0.24% | 139.2만 |
|---|
| 2026.02.13 | ₩241,204 | ₩248,319 | ₩237,264 | ₩245,532 | +1.79% | 245.4만 |
|---|
| 2026.02.12 | ₩259,535 | ₩262,068 | ₩249,981 | ₩253,009 | -2.51% | 180만 |
|---|
| 2026.02.11 | ₩260,446 | ₩263,850 | ₩259,160 | ₩260,527 | +0.03% | 164.7만 |
|---|
| 2026.02.10 | ₩257,190 | ₩258,758 | ₩253,920 | ₩257,270 | +0.03% | 182.4만 |
|---|
| 2026.02.09 | ₩256,842 | ₩259,294 | ₩253,398 | ₩258,731 | +0.74% | 136.6만 |
|---|
| 2026.02.06 | ₩252,446 | ₩258,744 | ₩252,085 | ₩258,409 | +2.36% | 167.1만 |
|---|
| 2026.02.05 | ₩249,914 | ₩254,068 | ₩247,435 | ₩249,914 | 0.00% | 221.6만 |
|---|
| 2026.02.04 | ₩251,803 | ₩255,997 | ₩249,967 | ₩254,537 | +1.09% | 238.4만 |
|---|
| 2026.02.03 | ₩244,889 | ₩253,157 | ₩244,781 | ₩249,914 | +2.05% | 239.3만 |
|---|
| 2026.02.02 | ₩235,844 | ₩243,709 | ₩234,946 | ₩242,490 | +2.82% | 229.6만 |
|---|
| 2026.01.30 | ₩238,014 | ₩242,517 | ₩236,661 | ₩238,148 | +0.06% | 306.5만 |
|---|
| 2026.01.29 | ₩236,031 | ₩241,083 | ₩233,163 | ₩241,083 | +2.14% | 203.5만 |
|---|
| 2026.01.28 | ₩233,150 | ₩234,128 | ₩228,929 | ₩232,065 | -0.47% | 182.1만 |
|---|
| 2026.01.27 | ₩231,073 | ₩235,777 | ₩222,015 | ₩232,601 | +0.66% | 289.6만 |
|---|
| 2026.01.26 | ₩244,728 | ₩245,652 | ₩237,358 | ₩238,068 | -2.72% | 257.8만 |
|---|
| 2026.01.23 | ₩242,396 | ₩244,085 | ₩239,073 | ₩243,415 | +0.42% | 185만 |
|---|
| 2026.01.22 | ₩241,874 | ₩245,224 | ₩240,614 | ₩241,565 | -0.13% | 147.7만 |
|---|
| 2026.01.21 | ₩237,184 | ₩243,401 | ₩236,661 | ₩241,512 | +1.82% | 177.5만 |
|---|
| 2026.01.20 | ₩231,194 | ₩234,557 | ₩230,095 | ₩233,820 | +1.14% | 162.2만 |
|---|
| 2026.01.16 | ₩233,016 | ₩234,584 | ₩228,795 | ₩233,686 | +0.29% | 173.8만 |
|---|
| 2026.01.15 | ₩231,850 | ₩235,763 | ₩231,850 | ₩234,222 | +1.02% | 143만 |
|---|
| 2026.01.14 | ₩227,147 | ₩232,614 | ₩226,946 | ₩230,872 | +1.64% | 189.2만 |
|---|
| 2026.01.13 | ₩223,113 | ₩227,616 | ₩222,269 | ₩227,107 | +1.79% | 143.5만 |
|---|
| 2026.01.12 | ₩220,607 | ₩223,609 | ₩218,423 | ₩222,403 | +0.81% | 156.4만 |
|---|
| 2026.01.09 | ₩223,435 | ₩225,793 | ₩216,333 | ₩219,455 | -1.78% | 191.9만 |
|---|
| 2026.01.08 | ₩219,415 | ₩227,147 | ₩218,450 | ₩224,963 | +2.53% | 142.3만 |
|---|
| 2026.01.07 | ₩225,472 | ₩227,401 | ₩219,964 | ₩220,849 | -2.05% | 186.7만 |
|---|
| 2026.01.06 | ₩224,413 | ₩228,085 | ₩222,966 | ₩226,932 | +1.12% | 183.5만 |
|---|
| 2026.01.05 | ₩227,803 | ₩230,403 | ₩222,859 | ₩225,298 | -1.10% | 214.5만 |
|---|
| 2026.01.02 | ₩221,344 | ₩227,334 | ₩220,219 | ₩226,999 | +2.55% | 152.4만 |
|---|
| 2025.12.31 | ₩220,380 | ₩220,862 | ₩217,391 | ₩218,571 | -0.82% | 113.3만 |
|---|
| 2025.12.30 | ₩222,242 | ₩224,252 | ₩220,701 | ₩220,835 | -0.63% | 141.4만 |
|---|
| 2025.12.29 | ₩221,143 | ₩223,113 | ₩220,728 | ₩221,747 | +0.27% | 123만 |
|---|
| 2025.12.26 | ₩221,411 | ₩223,046 | ₩220,969 | ₩222,912 | +0.68% | 73.5만 |
|---|
| 2025.12.24 | ₩219,951 | ₩222,899 | ₩218,973 | ₩221,760 | +0.82% | 77.7만 |
|---|
| 2025.12.23 | ₩221,211 | ₩222,202 | ₩218,812 | ₩219,348 | -0.84% | 124.1만 |
|---|
| 2025.12.22 | ₩214,497 | ₩220,246 | ₩213,237 | ₩220,112 | +2.62% | 170.2만 |
|---|
| 2025.12.19 | ₩209,727 | ₩213,345 | ₩207,703 | ₩213,264 | +1.69% | 343.1만 |
|---|
| 2025.12.18 | ₩213,921 | ₩215,569 | ₩210,584 | ₩211,495 | -1.13% | 203.2만 |
|---|
| 2025.12.17 | ₩210,370 | ₩216,654 | ₩209,820 | ₩215,328 | +2.36% | 203.3만 |
|---|
| 2025.12.16 | ₩218,061 | ₩219,522 | ₩216,413 | ₩217,432 | -0.29% | 135만 |
|---|
| 2025.12.15 | ₩222,082 | ₩222,082 | ₩215,194 | ₩217,110 | -2.24% | 169.6만 |
|---|
| 2025.12.12 | ₩224,078 | ₩224,346 | ₩219,388 | ₩221,251 | -1.26% | 120만 |
|---|
| 2025.12.11 | ₩219,710 | ₩225,217 | ₩218,772 | ₩223,207 | +1.59% | 126만 |
|---|
| 2025.12.10 | ₩214,149 | ₩221,318 | ₩213,170 | ₩220,205 | +2.83% | 190.7만 |
|---|
| 2025.12.09 | ₩211,723 | ₩213,586 | ₩210,678 | ₩211,911 | +0.09% | 129.6만 |
|---|
| 2025.12.08 | ₩214,068 | ₩215,073 | ₩211,723 | ₩213,465 | -0.28% | 129.3만 |
|---|
| 2025.12.05 | ₩217,874 | ₩218,128 | ₩213,251 | ₩213,666 | -1.93% | 197.4만 |
|---|
| 2025.12.04 | ₩219,763 | ₩220,715 | ₩215,127 | ₩217,807 | -0.89% | 147.5만 |
|---|
| 2025.12.03 | ₩215,931 | ₩222,805 | ₩215,368 | ₩220,715 | +2.22% | 219.8만 |
|---|
| 2025.12.02 | ₩216,574 | ₩217,003 | ₩214,644 | ₩215,864 | -0.33% | 96만 |
|---|
| 2025.12.01 | ₩212,701 | ₩217,378 | ₩212,594 | ₩215,341 | +1.24% | 109.7만 |
|---|
| 2025.11.28 | ₩213,666 | ₩214,336 | ₩212,567 | ₩213,720 | +0.03% | 60.5만 |
|---|
| 2025.11.26 | ₩209,378 | ₩213,626 | ₩209,016 | ₩213,237 | +1.84% | 107.8만 |
|---|
| 2025.11.25 | ₩207,033 | ₩211,509 | ₩205,867 | ₩209,378 | +1.13% | 136.5만 |
|---|
| 2025.11.24 | ₩203,308 | ₩206,269 | ₩202,155 | ₩205,894 | +1.27% | 164만 |
|---|
| 2025.11.21 | ₩196,983 | ₩204,581 | ₩195,643 | ₩204,152 | +3.64% | 152.3만 |
|---|
| 2025.11.20 | ₩200,789 | ₩205,827 | ₩197,197 | ₩197,251 | -1.76% | 139.2만 |
|---|
| 2025.11.19 | ₩199,891 | ₩201,351 | ₩197,010 | ₩199,100 | -0.40% | 98.1만 |
|---|
| 2025.11.18 | ₩197,800 | ₩201,834 | ₩196,340 | ₩199,006 | +0.61% | 133.4만 |
|---|
| 2025.11.17 | ₩196,996 | ₩202,598 | ₩195,777 | ₩199,221 | +1.13% | 165.5만 |
|---|
| 2025.11.14 | ₩194,477 | ₩201,834 | ₩192,172 | ₩198,028 | +1.83% | 116.1만 |
|---|
| 2025.11.13 | ₩199,676 | ₩200,949 | ₩193,137 | ₩195,388 | -2.15% | 149.2만 |
|---|
| 2025.11.12 | ₩194,303 | ₩201,445 | ₩194,303 | ₩198,832 | +2.33% | 158.1만 |
|---|
| 2025.11.11 | ₩191,623 | ₩193,928 | ₩189,385 | ₩193,016 | +0.73% | 90.9만 |
|---|
| 2025.11.10 | ₩194,008 | ₩194,276 | ₩188,849 | ₩191,167 | -1.46% | 150.8만 |
|---|
| 2025.11.07 | ₩193,365 | ₩193,955 | ₩190,350 | ₩193,378 | +0.01% | 113.4만 |
|---|
| 2025.11.06 | ₩195,335 | ₩197,452 | ₩193,633 | ₩193,847 | -0.76% | 119.1만 |
|---|
| 2025.11.05 | ₩192,963 | ₩196,501 | ₩190,993 | ₩194,638 | +0.87% | 146.6만 |
|---|
| 2025.11.04 | ₩194,839 | ₩196,594 | ₩192,762 | ₩193,351 | -0.76% | 174.9만 |
|---|
| 2025.11.03 | ₩200,346 | ₩201,003 | ₩194,008 | ₩198,484 | -0.93% | 164.2만 |
|---|
| 2025.10.31 | ₩200,333 | ₩203,683 | ₩198,122 | ₩201,070 | +0.37% | 199.3만 |
|---|
| 2025.10.30 | ₩202,732 | ₩205,626 | ₩200,239 | ₩200,655 | -1.02% | 176.6만 |
|---|
| 2025.10.29 | ₩203,951 | ₩208,815 | ₩202,544 | ₩206,939 | +1.47% | 229.1만 |
|---|
| 2025.10.28 | ₩195,938 | ₩207,408 | ₩195,228 | ₩203,670 | +3.95% | 340.3만 |
|---|
| 2025.10.27 | ₩187,898 | ₩194,075 | ₩186,544 | ₩193,177 | +2.81% | 276.6만 |
|---|
| 2025.10.24 | ₩186,129 | ₩188,635 | ₩185,378 | ₩185,861 | -0.14% | 136만 |
|---|
| 2025.10.23 | ₩183,114 | ₩186,330 | ₩181,693 | ₩185,526 | +1.32% | 118.3만 |
|---|
| 2025.10.22 | ₩186,531 | ₩188,259 | ₩182,631 | ₩183,114 | -1.83% | 140.7만 |
|---|
| 2025.10.21 | ₩181,117 | ₩189,439 | ₩181,117 | ₩188,300 | +3.97% | 161만 |
|---|
| 2025.10.20 | ₩180,300 | ₩183,288 | ₩179,268 | ₩183,060 | +1.53% | 129.2만 |
|---|
| 2025.10.17 | ₩176,682 | ₩179,053 | ₩175,971 | ₩176,588 | -0.05% | 183.7만 |
|---|
| 2025.10.16 | ₩183,596 | ₩184,494 | ₩176,280 | ₩177,767 | -3.17% | 136.5만 |
|---|
| 2025.10.15 | ₩186,584 | ₩187,161 | ₩181,921 | ₩183,261 | -1.78% | 109.2만 |
|---|
| 2025.10.14 | ₩181,372 | ₩187,308 | ₩180,032 | ₩185,606 | +2.33% | 132.7만 |
|---|
| 2025.10.13 | ₩182,926 | ₩185,794 | ₩182,216 | ₩183,543 | +0.34% | 105.1만 |
|---|
| 2025.10.10 | ₩185,419 | ₩186,263 | ₩179,040 | ₩179,094 | -3.41% | 114.7만 |
|---|