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 | ₩333,565 | ₩340,393 | ₩331,888 | ₩335,805 | +0.67% | 103.1만 |
| 2026.10.08 | ₩328,830 | ₩334,061 | ₩328,521 | ₩330,185 | +0.41% | 86.1만 |
| 2026.10.07 | ₩332,492 | ₩335,845 | ₩330,359 | ₩330,587 | -0.57% | 106.3만 |
| 2026.10.06 | ₩339,105 | ₩339,762 | ₩332,331 | ₩336,798 | -0.68% | 106.9만 |
| 2026.10.05 | ₩325,167 | ₩342,177 | ₩325,167 | ₩337,254 | +3.72% | 158.6만 |
| 2026.10.02 | ₩320,446 | ₩325,825 | ₩319,305 | ₩322,471 | +0.63% | 108.3만 |
| 2026.10.01 | ₩310,344 | ₩316,824 | ₩307,460 | ₩316,555 | +2.00% | 153.9만 |
| 2026.09.30 | ₩318,621 | ₩321,036 | ₩313,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩313,564 |
| -1.59% |
| 149.5만 |
| 2026.09.29 | ₩324,980 | ₩327,381 | ₩315,482 | ₩316,904 | -2.48% | 147.4만 |
|---|
| 2026.09.28 | ₩328,722 | ₩332,036 | ₩324,457 | ₩327,971 | -0.23% | 117.2만 |
|---|
| 2026.09.25 | ₩332,425 | ₩335,711 | ₩326,831 | ₩331,674 | -0.23% | 101.3만 |
|---|
| 2026.09.24 | ₩332,210 | ₩336,288 | ₩330,359 | ₩332,626 | +0.13% | 107.6만 |
|---|
| 2026.09.23 | ₩327,877 | ₩334,611 | ₩325,972 | ₩331,311 | +1.05% | 132.6만 |
|---|
| 2026.09.22 | ₩323,960 | ₩330,560 | ₩323,571 | ₩329,541 | +1.72% | 131.7만 |
|---|
| 2026.09.21 | ₩333,203 | ₩334,236 | ₩324,725 | ₩325,167 | -2.41% | 185.1만 |
|---|
| 2026.09.18 | ₩341,077 | ₩347,436 | ₩330,869 | ₩333,189 | -2.31% | 319.5만 |
|---|
| 2026.09.17 | ₩354,478 | ₩359,616 | ₩353,995 | ₩355,672 | +0.34% | 96.9만 |
|---|
| 2026.09.16 | ₩350,977 | ₩357,067 | ₩344,484 | ₩349,689 | -0.37% | 109만 |
|---|
| 2026.09.15 | ₩344,364 | ₩350,118 | ₩342,217 | ₩347,194 | +0.82% | 87.6만 |
|---|
| 2026.09.14 | ₩345,088 | ₩350,051 | ₩340,098 | ₩341,573 | -1.02% | 103.9만 |
|---|
| 2026.09.11 | ₩346,510 | ₩348,536 | ₩338,810 | ₩348,012 | +0.43% | 84.5만 |
|---|
| 2026.09.10 | ₩342,070 | ₩344,458 | ₩338,059 | ₩342,687 | +0.18% | 91.2만 |
|---|
| 2026.09.09 | ₩347,436 | ₩352,305 | ₩345,142 | ₩345,973 | -0.42% | 103.4만 |
|---|
| 2026.09.08 | ₩348,455 | ₩354,585 | ₩341,533 | ₩343,948 | -1.29% | 132.9만 |
|---|
| 2026.09.04 | ₩353,325 | ₩354,948 | ₩347,368 | ₩350,212 | -0.88% | 77.6만 |
|---|
| 2026.09.03 | ₩356,396 | ₩360,139 | ₩350,212 | ₩352,090 | -1.21% | 104.9만 |
|---|
| 2026.09.02 | ₩340,876 | ₩355,404 | ₩339,628 | ₩354,103 | +3.88% | 115.6만 |
|---|
| 2026.09.01 | ₩333,458 | ₩338,850 | ₩329,997 | ₩337,938 | +1.34% | 131.1만 |
|---|
| 2026.08.31 | ₩338,394 | ₩340,473 | ₩333,552 | ₩334,880 | -1.04% | 133만 |
|---|
| 2026.08.28 | ₩339,065 | ₩343,653 | ₩332,854 | ₩336,033 | -0.89% | 93만 |
|---|
| 2026.08.27 | ₩338,045 | ₩339,387 | ₩334,745 | ₩338,542 | +0.15% | 93.3만 |
|---|
| 2026.08.26 | ₩333,900 | ₩340,997 | ₩332,948 | ₩339,119 | +1.56% | 111.4만 |
|---|
| 2026.08.25 | ₩330,050 | ₩333,592 | ₩326,107 | ₩332,076 | +0.61% | 98.6만 |
|---|
| 2026.08.24 | ₩334,195 | ₩344,927 | ₩326,643 | ₩328,172 | -1.80% | 145.9만 |
|---|
| 2026.08.21 | ₩328,508 | ₩338,542 | ₩323,531 | ₩326,817 | -0.51% | 270.5만 |
|---|
| 2026.08.20 | ₩330,024 | ₩330,024 | ₩321,760 | ₩322,592 | -2.25% | 227.2만 |
|---|
| 2026.08.19 | ₩359,710 | ₩362,192 | ₩320,097 | ₩333,672 | -7.24% | 427.1만 |
|---|
| 2026.08.18 | ₩363,533 | ₩364,499 | ₩353,110 | ₩354,398 | -2.51% | 150.4만 |
|---|
| 2026.08.17 | ₩358,704 | ₩366,028 | ₩352,949 | ₩365,787 | +1.97% | 91.7만 |
|---|
| 2026.08.14 | ₩366,216 | ₩368,550 | ₩358,972 | ₩360,729 | -1.50% | 116.4만 |
|---|
| 2026.08.13 | ₩366,216 | ₩367,383 | ₩363,734 | ₩365,263 | -0.26% | 82.2만 |
|---|
| 2026.08.12 | ₩366,873 | ₩368,295 | ₩360,582 | ₩364,620 | -0.61% | 77.3만 |
|---|
| 2026.08.11 | ₩368,926 | ₩372,387 | ₩364,660 | ₩364,807 | -1.12% | 104.9만 |
|---|
| 2026.08.10 | ₩366,216 | ₩370,844 | ₩363,157 | ₩368,376 | +0.59% | 109.1만 |
|---|
| 2026.08.07 | ₩363,533 | ₩366,430 | ₩358,020 | ₩365,720 | +0.60% | 104.6만 |
|---|
| 2026.08.06 | ₩368,255 | ₩369,019 | ₩362,124 | ₩364,874 | -0.92% | 124.9만 |
|---|
| 2026.08.05 | ₩370,240 | ₩375,754 | ₩365,867 | ₩368,550 | -0.46% | 230.3만 |
|---|
| 2026.08.04 | ₩356,316 | ₩368,121 | ₩351,594 | ₩367,611 | +3.17% | 190.1만 |
|---|
| 2026.08.03 | ₩343,626 | ₩350,923 | ₩337,039 | ₩350,494 | +2.00% | 128.6만 |
|---|
| 2026.07.31 | ₩347,288 | ₩348,710 | ₩342,580 | ₩345,142 | -0.62% | 156.5만 |
|---|
| 2026.07.30 | ₩346,604 | ₩348,495 | ₩338,005 | ₩344,806 | -0.52% | 125.7만 |
|---|
| 2026.07.29 | ₩360,770 | ₩362,218 | ₩341,050 | ₩343,438 | -4.80% | 192만 |
|---|
| 2026.07.28 | ₩340,728 | ₩360,099 | ₩340,715 | ₩356,316 | +4.57% | 257.2만 |
|---|
| 2026.07.27 | ₩334,182 | ₩337,012 | ₩327,367 | ₩332,492 | -0.51% | 168.3만 |
|---|
| 2026.07.24 | ₩325,087 | ₩334,048 | ₩324,148 | ₩332,089 | +2.15% | 136.5만 |
|---|
| 2026.07.23 | ₩319,976 | ₩326,911 | ₩318,970 | ₩323,491 | +1.10% | 154.3만 |
|---|
| 2026.07.22 | ₩314,610 | ₩320,808 | ₩314,329 | ₩316,448 | +0.58% | 92.6만 |
|---|
| 2026.07.21 | ₩313,564 | ₩319,238 | ₩312,102 | ₩312,826 | -0.24% | 88.5만 |
|---|
| 2026.07.20 | ₩319,024 | ₩319,024 | ₩308,534 | ₩309,526 | -2.98% | 153.5만 |
|---|
| 2026.07.17 | ₩311,270 | ₩318,729 | ₩310,049 | ₩317,400 | +1.97% | 149.4만 |
|---|
| 2026.07.16 | ₩315,254 | ₩319,359 | ₩314,275 | ₩316,140 | +0.28% | 82.1만 |
|---|
| 2026.07.15 | ₩315,871 | ₩319,265 | ₩313,255 | ₩317,749 | +0.59% | 94.1만 |
|---|
| 2026.07.14 | ₩317,240 | ₩317,642 | ₩312,799 | ₩314,114 | -0.99% | 90.3만 |
|---|
| 2026.07.13 | ₩306,655 | ₩316,180 | ₩306,173 | ₩312,558 | +1.92% | 124.1만 |
|---|
| 2026.07.10 | ₩298,982 | ₩305,904 | ₩298,982 | ₩305,005 | +2.01% | 78.7만 |
|---|
| 2026.07.09 | ₩304,670 | ₩306,387 | ₩297,373 | ₩298,178 | -2.13% | 115.3만 |
|---|
| 2026.07.08 | ₩305,166 | ₩308,480 | ₩301,504 | ₩304,080 | -0.36% | 131.7만 |
|---|
| 2026.07.07 | ₩297,721 | ₩306,012 | ₩297,587 | ₩305,073 | +2.47% | 153.9만 |
|---|
| 2026.07.06 | ₩296,125 | ₩302,966 | ₩295,119 | ₩300,377 | +1.44% | 147만 |
|---|
| 2026.07.02 | ₩294,985 | ₩297,802 | ₩290,934 | ₩296,125 | +0.39% | 144.3만 |
|---|
| 2026.07.01 | ₩295,481 | ₩296,326 | ₩287,889 | ₩293,804 | -0.57% | 167.5만 |
|---|
| 2026.06.30 | ₩307,138 | ₩307,890 | ₩297,078 | ₩298,808 | -2.71% | 208.1만 |
|---|
| 2026.06.29 | ₩321,277 | ₩324,296 | ₩305,918 | ₩306,629 | -4.56% | 235만 |
|---|
| 2026.06.26 | ₩328,843 | ₩331,217 | ₩319,024 | ₩321,653 | -2.19% | 225만 |
|---|
| 2026.06.25 | ₩325,020 | ₩334,893 | ₩323,813 | ₩333,873 | +2.72% | 149.3만 |
|---|
| 2026.06.24 | ₩325,597 | ₩327,569 | ₩319,788 | ₩322,646 | -0.91% | 177.3만 |
|---|
| 2026.06.23 | ₩322,149 | ₩324,591 | ₩318,594 | ₩321,452 | -0.22% | 253.9만 |
|---|
| 2026.06.22 | ₩328,360 | ₩329,809 | ₩323,853 | ₩328,561 | +0.06% | 227.5만 |
|---|
| 2026.06.18 | ₩339,320 | ₩340,876 | ₩324,698 | ₩327,086 | -3.61% | 519.1만 |
|---|
| 2026.06.17 | ₩346,094 | ₩347,221 | ₩335,363 | ₩338,850 | -2.09% | 195.3만 |
|---|
| 2026.06.16 | ₩350,910 | ₩354,679 | ₩347,315 | ₩347,543 | -0.96% | 147만 |
|---|
| 2026.06.15 | ₩362,192 | ₩363,399 | ₩344,149 | ₩347,865 | -3.96% | 218.1만 |
|---|
| 2026.06.12 | ₩355,216 | ₩360,582 | ₩354,612 | ₩357,295 | +0.59% | 120.4만 |
|---|
| 2026.06.11 | ₩341,198 | ₩351,379 | ₩338,971 | ₩349,984 | +2.58% | 144.1만 |
|---|
| 2026.06.10 | ₩339,186 | ₩344,860 | ₩334,745 | ₩336,020 | -0.93% | 121.5만 |
|---|
| 2026.06.09 | ₩344,498 | ₩346,054 | ₩329,098 | ₩341,158 | -0.97% | 111.1만 |
|---|
| 2026.06.08 | ₩344,565 | ₩344,565 | ₩337,697 | ₩339,923 | -1.35% | 164.7만 |
|---|
| 2026.06.05 | ₩348,844 | ₩350,736 | ₩338,595 | ₩341,251 | -2.18% | 144만 |
|---|
| 2026.06.04 | ₩343,156 | ₩355,042 | ₩342,083 | ₩351,836 | +2.53% | 121.7만 |
|---|
| 2026.06.03 | ₩344,994 | ₩350,749 | ₩342,083 | ₩345,732 | +0.21% | 138.7만 |
|---|
| 2026.06.02 | ₩337,294 | ₩349,273 | ₩337,173 | ₩346,711 | +2.79% | 170.1만 |
|---|
| 2026.06.01 | ₩332,116 | ₩338,341 | ₩329,836 | ₩337,361 | +1.58% | 116.5만 |
|---|
| 2026.05.29 | ₩334,155 | ₩337,227 | ₩332,009 | ₩335,363 | +0.36% | 338.8만 |
|---|
| 2026.05.28 | ₩329,728 | ₩335,859 | ₩323,799 | ₩334,423 | +1.42% | 152.1만 |
|---|
| 2026.05.27 | ₩323,289 | ₩331,875 | ₩321,183 | ₩330,627 | +2.27% | 140만 |
|---|
| 2026.05.26 | ₩312,451 | ₩322,525 | ₩311,471 | ₩322,337 | +3.16% | 157만 |
|---|
| 2026.05.22 | ₩307,326 | ₩312,625 | ₩305,301 | ₩311,216 | +1.27% | 113.6만 |
|---|
| 2026.05.21 | ₩302,806 | ₩305,703 | ₩300,780 | ₩303,758 | +0.31% | 99.8만 |
|---|
| 2026.05.20 | ₩299,009 | ₩302,792 | ₩297,493 | ₩302,725 | +1.24% | 88.4만 |
|---|
| 2026.05.19 | ₩299,049 | ₩300,190 | ₩294,435 | ₩297,440 | -0.54% | 133.2만 |
|---|
| 2026.05.18 | ₩303,999 | ₩305,381 | ₩299,197 | ₩303,812 | -0.06% | 135.1만 |
|---|
| 2026.05.15 | ₩307,581 | ₩308,064 | ₩303,315 | ₩304,536 | -0.99% | 134.6만 |
|---|
| 2026.05.14 | ₩313,121 | ₩314,181 | ₩309,607 | ₩312,357 | -0.24% | 101.3만 |
|---|
| 2026.05.13 | ₩310,385 | ₩315,844 | ₩308,534 | ₩311,672 | +0.41% | 135.2만 |
|---|
| 2026.05.12 | ₩309,915 | ₩311,203 | ₩306,951 | ₩308,305 | -0.52% | 162.7만 |
|---|
| 2026.05.11 | ₩307,219 | ₩312,504 | ₩304,066 | ₩311,216 | +1.30% | 161.2만 |
|---|
| 2026.05.08 | ₩305,864 | ₩308,373 | ₩303,020 | ₩305,180 | -0.22% | 96.5만 |
|---|
| 2026.05.07 | ₩313,792 | ₩313,792 | ₩302,229 | ₩304,107 | -3.09% | 176.7만 |
|---|
| 2026.05.06 | ₩314,865 | ₩315,831 | ₩308,963 | ₩314,194 | -0.21% | 122만 |
|---|
| 2026.05.05 | ₩305,810 | ₩313,551 | ₩305,301 | ₩311,310 | +1.80% | 139.8만 |
|---|
| 2026.05.04 | ₩303,168 | ₩304,362 | ₩298,862 | ₩302,913 | -0.08% | 98만 |
|---|
| 2026.05.01 | ₩303,168 | ₩305,797 | ₩300,767 | ₩303,221 | +0.02% | 122.8만 |
|---|
| 2026.04.30 | ₩297,802 | ₩304,724 | ₩295,226 | ₩302,215 | +1.48% | 231.4만 |
|---|
| 2026.04.29 | ₩303,168 | ₩304,362 | ₩296,071 | ₩298,325 | -1.60% | 163.3만 |
|---|
| 2026.04.28 | ₩295,320 | ₩305,153 | ₩287,245 | ₩301,974 | +2.25% | 358.5만 |
|---|
| 2026.04.27 | ₩287,178 | ₩291,604 | ₩285,917 | ₩288,412 | +0.43% | 141.4만 |
|---|
| 2026.04.24 | ₩287,017 | ₩288,170 | ₩282,818 | ₩287,459 | +0.15% | 126만 |
|---|
| 2026.04.23 | ₩288,412 | ₩289,458 | ₩282,134 | ₩285,662 | -0.95% | 199.1만 |
|---|
| 2026.04.22 | ₩283,180 | ₩290,102 | ₩281,865 | ₩287,419 | +1.50% | 231.9만 |
|---|
| 2026.04.21 | ₩271,858 | ₩281,933 | ₩271,858 | ₩279,102 | +2.66% | 194.1만 |
|---|
| 2026.04.20 | ₩261,650 | ₩272,381 | ₩261,596 | ₩271,322 | +3.70% | 137.1만 |
|---|
| 2026.04.17 | ₩258,095 | ₩264,440 | ₩256,593 | ₩262,750 | +1.80% | 154.6만 |
|---|
| 2026.04.16 | ₩255,546 | ₩259,356 | ₩254,500 | ₩257,357 | +0.71% | 131.2만 |
|---|
| 2026.04.15 | ₩254,929 | ₩255,586 | ₩251,750 | ₩254,339 | -0.23% | 104.4만 |
|---|
| 2026.04.14 | ₩255,613 | ₩257,049 | ₩253,212 | ₩254,929 | -0.27% | 98.3만 |
|---|
| 2026.04.13 | ₩249,671 | ₩254,701 | ₩249,671 | ₩254,433 | +1.91% | 113.8만 |
|---|
| 2026.04.10 | ₩248,839 | ₩252,488 | ₩248,718 | ₩249,671 | +0.33% | 164.4만 |
|---|
| 2026.04.09 | ₩243,809 | ₩247,538 | ₩243,165 | ₩246,827 | +1.24% | 153.8만 |
|---|
| 2026.04.08 | ₩239,489 | ₩244,600 | ₩238,416 | ₩244,359 | +2.03% | 167.4만 |
|---|
| 2026.04.07 | ₩228,570 | ₩232,956 | ₩228,449 | ₩232,420 | +1.68% | 168.6만 |
|---|
| 2026.04.06 | ₩229,375 | ₩231,883 | ₩224,492 | ₩227,497 | -0.82% | 93.2만 |
|---|
| 2026.04.02 | ₩230,206 | ₩234,244 | ₩228,047 | ₩231,346 | +0.50% | 121만 |
|---|
| 2026.04.01 | ₩229,723 | ₩235,129 | ₩229,334 | ₩233,037 | +1.44% | 141.3만 |
|---|
| 2026.03.31 | ₩222,614 | ₩227,564 | ₩221,514 | ₩226,839 | +1.90% | 151.6만 |
|---|
| 2026.03.30 | ₩221,339 | ₩224,492 | ₩219,488 | ₩221,004 | -0.15% | 85.4만 |
|---|
| 2026.03.27 | ₩221,970 | ₩223,003 | ₩218,120 | ₩219,153 | -1.27% | 108.1만 |
|---|
| 2026.03.26 | ₩222,077 | ₩225,337 | ₩221,742 | ₩222,694 | +0.28% | 144.5만 |
|---|
| 2026.03.25 | ₩220,897 | ₩223,150 | ₩219,931 | ₩221,567 | +0.30% | 140.2만 |
|---|
| 2026.03.24 | ₩214,860 | ₩218,817 | ₩214,753 | ₩218,308 | +1.60% | 187.5만 |
|---|
| 2026.03.23 | ₩218,415 | ₩219,260 | ₩215,021 | ₩215,464 | -1.35% | 218.6만 |
|---|
| 2026.03.20 | ₩220,320 | ₩220,320 | ₩211,734 | ₩212,727 | -3.45% | 271.1만 |
|---|
| 2026.03.19 | ₩211,788 | ₩218,844 | ₩208,113 | ₩217,248 | +2.58% | 147.6만 |
|---|
| 2026.03.18 | ₩217,261 | ₩220,803 | ₩215,678 | ₩216,188 | -0.49% | 115만 |
|---|
| 2026.03.17 | ₩218,536 | ₩220,575 | ₩217,114 | ₩217,422 | -0.51% | 91.8만 |
|---|
| 2026.03.16 | ₩221,581 | ₩222,667 | ₩216,899 | ₩218,308 | -1.48% | 108.1만 |
|---|
| 2026.03.13 | ₩222,949 | ₩223,781 | ₩217,315 | ₩219,300 | -1.64% | 100.3만 |
|---|
| 2026.03.12 | ₩227,953 | ₩227,953 | ₩221,715 | ₩222,238 | -2.51% | 127.5만 |
|---|
| 2026.03.11 | ₩228,261 | ₩232,299 | ₩227,362 | ₩230,475 | +0.97% | 142.6만 |
|---|
| 2026.03.10 | ₩227,497 | ₩230,796 | ₩225,109 | ₩228,623 | +0.50% | 132.8만 |
|---|
| 2026.03.09 | ₩223,673 | ₩227,993 | ₩219,045 | ₩227,336 | +1.64% | 143.1만 |
|---|
| 2026.03.06 | ₩228,047 | ₩228,905 | ₩223,579 | ₩226,370 | -0.74% | 148만 |
|---|
| 2026.03.05 | ₩234,673 | ₩235,424 | ₩228,288 | ₩230,864 | -1.62% | 177.6만 |
|---|
| 2026.03.04 | ₩239,784 | ₩240,763 | ₩234,915 | ₩236,189 | -1.50% | 106.1만 |
|---|
| 2026.03.03 | ₩235,840 | ₩239,221 | ₩229,777 | ₩237,973 | +0.90% | 151.6만 |
|---|
| 2026.03.02 | ₩236,994 | ₩242,574 | ₩234,137 | ₩242,226 | +2.21% | 160.2만 |
|---|
| 2026.02.27 | ₩233,949 | ₩237,383 | ₩232,084 | ₩237,276 | +1.42% | 236.7만 |
|---|
| 2026.02.26 | ₩235,518 | ₩236,793 | ₩233,077 | ₩235,572 | +0.02% | 137.3만 |
|---|
| 2026.02.25 | ₩235,679 | ₩236,766 | ₩231,923 | ₩235,398 | -0.12% | 144.4만 |
|---|
| 2026.02.24 | ₩239,449 | ₩239,529 | ₩234,660 | ₩234,955 | -1.88% | 169.7만 |
|---|
| 2026.02.23 | ₩241,072 | ₩243,151 | ₩237,034 | ₩239,918 | -0.48% | 213.6만 |
|---|
| 2026.02.20 | ₩241,461 | ₩242,870 | ₩236,927 | ₩241,474 | +0.01% | 207.3만 |
|---|
| 2026.02.19 | ₩244,788 | ₩247,283 | ₩241,152 | ₩241,515 | -1.34% | 198.7만 |
|---|
| 2026.02.18 | ₩248,235 | ₩251,227 | ₩245,901 | ₩247,551 | -0.28% | 92.8만 |
|---|
| 2026.02.17 | ₩246,948 | ₩247,712 | ₩239,328 | ₩246,344 | -0.24% | 139.2만 |
|---|
| 2026.02.13 | ₩241,461 | ₩248,584 | ₩237,517 | ₩245,794 | +1.79% | 245.4만 |
|---|
| 2026.02.12 | ₩259,812 | ₩262,347 | ₩250,248 | ₩253,279 | -2.51% | 180만 |
|---|
| 2026.02.11 | ₩260,724 | ₩264,131 | ₩259,436 | ₩260,805 | +0.03% | 164.7만 |
|---|
| 2026.02.10 | ₩257,464 | ₩259,034 | ₩254,191 | ₩257,545 | +0.03% | 182.4만 |
|---|
| 2026.02.09 | ₩257,116 | ₩259,571 | ₩253,668 | ₩259,007 | +0.74% | 136.6만 |
|---|
| 2026.02.06 | ₩252,716 | ₩259,021 | ₩252,354 | ₩258,685 | +2.36% | 167.1만 |
|---|
| 2026.02.05 | ₩250,180 | ₩254,339 | ₩247,699 | ₩250,180 | 0.00% | 221.6만 |
|---|
| 2026.02.04 | ₩252,072 | ₩256,271 | ₩250,234 | ₩254,808 | +1.09% | 238.4만 |
|---|
| 2026.02.03 | ₩245,150 | ₩253,427 | ₩245,043 | ₩250,180 | +2.05% | 239.3만 |
|---|
| 2026.02.02 | ₩236,095 | ₩243,970 | ₩235,196 | ₩242,749 | +2.82% | 229.6만 |
|---|
| 2026.01.30 | ₩238,268 | ₩242,776 | ₩236,913 | ₩238,402 | +0.06% | 306.5만 |
|---|
| 2026.01.29 | ₩236,283 | ₩241,340 | ₩233,412 | ₩241,340 | +2.14% | 203.5만 |
|---|
| 2026.01.28 | ₩233,399 | ₩234,378 | ₩229,173 | ₩232,312 | -0.47% | 182.1만 |
|---|
| 2026.01.27 | ₩231,320 | ₩236,028 | ₩222,251 | ₩232,849 | +0.66% | 289.6만 |
|---|
| 2026.01.26 | ₩244,989 | ₩245,915 | ₩237,611 | ₩238,322 | -2.72% | 257.8만 |
|---|
| 2026.01.23 | ₩242,655 | ₩244,345 | ₩239,328 | ₩243,674 | +0.42% | 185만 |
|---|
| 2026.01.22 | ₩242,132 | ₩245,485 | ₩240,871 | ₩241,823 | -0.13% | 147.7만 |
|---|
| 2026.01.21 | ₩237,437 | ₩243,661 | ₩236,913 | ₩241,770 | +1.82% | 177.5만 |
|---|
| 2026.01.20 | ₩231,440 | ₩234,807 | ₩230,340 | ₩234,070 | +1.14% | 162.2만 |
|---|
| 2026.01.16 | ₩233,265 | ₩234,834 | ₩229,039 | ₩233,935 | +0.29% | 173.8만 |
|---|
| 2026.01.15 | ₩232,098 | ₩236,015 | ₩232,098 | ₩234,472 | +1.02% | 143만 |
|---|
| 2026.01.14 | ₩227,389 | ₩232,862 | ₩227,188 | ₩231,118 | +1.64% | 189.2만 |
|---|
| 2026.01.13 | ₩223,351 | ₩227,859 | ₩222,506 | ₩227,349 | +1.79% | 143.5만 |
|---|
| 2026.01.12 | ₩220,843 | ₩223,848 | ₩218,656 | ₩222,640 | +0.81% | 156.4만 |
|---|
| 2026.01.09 | ₩223,673 | ₩226,034 | ₩216,564 | ₩219,689 | -1.78% | 191.9만 |
|---|
| 2026.01.08 | ₩219,649 | ₩227,389 | ₩218,683 | ₩225,203 | +2.53% | 142.3만 |
|---|
| 2026.01.07 | ₩225,712 | ₩227,644 | ₩220,199 | ₩221,084 | -2.05% | 186.7만 |
|---|
| 2026.01.06 | ₩224,653 | ₩228,328 | ₩223,204 | ₩227,175 | +1.12% | 183.5만 |
|---|
| 2026.01.05 | ₩228,047 | ₩230,649 | ₩223,097 | ₩225,538 | -1.10% | 214.5만 |
|---|
| 2026.01.02 | ₩221,581 | ₩227,577 | ₩220,454 | ₩227,242 | +2.55% | 152.4만 |
|---|
| 2025.12.31 | ₩220,615 | ₩221,098 | ₩217,623 | ₩218,804 | -0.82% | 113.3만 |
|---|
| 2025.12.30 | ₩222,479 | ₩224,492 | ₩220,937 | ₩221,071 | -0.63% | 141.4만 |
|---|
| 2025.12.29 | ₩221,379 | ₩223,351 | ₩220,964 | ₩221,983 | +0.27% | 123만 |
|---|
| 2025.12.26 | ₩221,648 | ₩223,284 | ₩221,205 | ₩223,150 | +0.68% | 73.5만 |
|---|
| 2025.12.24 | ₩220,186 | ₩223,137 | ₩219,206 | ₩221,997 | +0.82% | 77.7만 |
|---|
| 2025.12.23 | ₩221,447 | ₩222,439 | ₩219,045 | ₩219,582 | -0.84% | 124.1만 |
|---|
| 2025.12.22 | ₩214,726 | ₩220,481 | ₩213,465 | ₩220,347 | +2.62% | 170.2만 |
|---|
| 2025.12.19 | ₩209,950 | ₩213,572 | ₩207,925 | ₩213,492 | +1.69% | 343.1만 |
|---|
| 2025.12.18 | ₩214,149 | ₩215,799 | ₩210,809 | ₩211,721 | -1.13% | 203.2만 |
|---|
| 2025.12.17 | ₩210,594 | ₩216,886 | ₩210,044 | ₩215,558 | +2.36% | 203.3만 |
|---|
| 2025.12.16 | ₩218,294 | ₩219,756 | ₩216,644 | ₩217,664 | -0.29% | 135만 |
|---|
| 2025.12.15 | ₩222,319 | ₩222,319 | ₩215,423 | ₩217,342 | -2.24% | 169.6만 |
|---|
| 2025.12.12 | ₩224,317 | ₩224,586 | ₩219,622 | ₩221,487 | -1.26% | 120만 |
|---|
| 2025.12.11 | ₩219,944 | ₩225,458 | ₩219,005 | ₩223,445 | +1.59% | 126만 |
|---|
| 2025.12.10 | ₩214,377 | ₩221,554 | ₩213,398 | ₩220,440 | +2.83% | 190.7만 |
|---|
| 2025.12.09 | ₩211,949 | ₩213,814 | ₩210,903 | ₩212,137 | +0.09% | 129.6만 |
|---|
| 2025.12.08 | ₩214,297 | ₩215,303 | ₩211,949 | ₩213,693 | -0.28% | 129.3만 |
|---|
| 2025.12.05 | ₩218,106 | ₩218,361 | ₩213,478 | ₩213,894 | -1.93% | 197.4만 |
|---|
| 2025.12.04 | ₩219,998 | ₩220,950 | ₩215,356 | ₩218,039 | -0.89% | 147.5만 |
|---|
| 2025.12.03 | ₩216,161 | ₩223,043 | ₩215,598 | ₩220,950 | +2.22% | 219.8만 |
|---|
| 2025.12.02 | ₩216,805 | ₩217,234 | ₩214,873 | ₩216,094 | -0.33% | 96만 |
|---|
| 2025.12.01 | ₩212,928 | ₩217,610 | ₩212,821 | ₩215,571 | +1.24% | 109.7만 |
|---|
| 2025.11.28 | ₩213,894 | ₩214,565 | ₩212,794 | ₩213,948 | +0.03% | 60.5만 |
|---|
| 2025.11.26 | ₩209,602 | ₩213,854 | ₩209,239 | ₩213,465 | +1.84% | 107.8만 |
|---|
| 2025.11.25 | ₩207,254 | ₩211,734 | ₩206,087 | ₩209,602 | +1.13% | 136.5만 |
|---|
| 2025.11.24 | ₩203,525 | ₩206,489 | ₩202,371 | ₩206,114 | +1.27% | 164만 |
|---|
| 2025.11.21 | ₩197,193 | ₩204,799 | ₩195,852 | ₩204,370 | +3.64% | 152.3만 |
|---|
| 2025.11.20 | ₩201,003 | ₩206,047 | ₩197,408 | ₩197,461 | -1.76% | 139.2만 |
|---|
| 2025.11.19 | ₩200,104 | ₩201,566 | ₩197,220 | ₩199,313 | -0.40% | 98.1만 |
|---|
| 2025.11.18 | ₩198,011 | ₩202,049 | ₩196,549 | ₩199,219 | +0.61% | 133.4만 |
|---|
| 2025.11.17 | ₩197,207 | ₩202,814 | ₩195,986 | ₩199,433 | +1.13% | 165.5만 |
|---|
| 2025.11.14 | ₩194,685 | ₩202,049 | ₩192,377 | ₩198,239 | +1.83% | 116.1만 |
|---|
| 2025.11.13 | ₩199,889 | ₩201,164 | ₩193,343 | ₩195,597 | -2.15% | 149.2만 |
|---|
| 2025.11.12 | ₩194,510 | ₩201,660 | ₩194,510 | ₩199,044 | +2.33% | 158.1만 |
|---|
| 2025.11.11 | ₩191,827 | ₩194,135 | ₩189,587 | ₩193,222 | +0.73% | 90.9만 |
|---|
| 2025.11.10 | ₩194,215 | ₩194,483 | ₩189,051 | ₩191,371 | -1.46% | 150.8만 |
|---|
| 2025.11.07 | ₩193,571 | ₩194,161 | ₩190,553 | ₩193,585 | +0.01% | 113.4만 |
|---|
| 2025.11.06 | ₩195,543 | ₩197,663 | ₩193,840 | ₩194,054 | -0.76% | 119.1만 |
|---|
| 2025.11.05 | ₩193,169 | ₩196,710 | ₩191,197 | ₩194,846 | +0.87% | 146.6만 |
|---|
| 2025.11.04 | ₩195,047 | ₩196,804 | ₩192,968 | ₩193,558 | -0.76% | 174.9만 |
|---|
| 2025.11.03 | ₩200,560 | ₩201,218 | ₩194,215 | ₩198,696 | -0.93% | 164.2만 |
|---|
| 2025.10.31 | ₩200,547 | ₩203,900 | ₩198,333 | ₩201,285 | +0.37% | 199.3만 |
|---|
| 2025.10.30 | ₩202,948 | ₩205,845 | ₩200,453 | ₩200,869 | -1.02% | 176.6만 |
|---|
| 2025.10.29 | ₩204,169 | ₩209,038 | ₩202,760 | ₩207,160 | +1.47% | 229.1만 |
|---|
| 2025.10.28 | ₩196,147 | ₩207,630 | ₩195,436 | ₩203,887 | +3.95% | 340.3만 |
|---|
| 2025.10.27 | ₩188,098 | ₩194,282 | ₩186,743 | ₩193,383 | +2.81% | 276.6만 |
|---|
| 2025.10.24 | ₩186,327 | ₩188,836 | ₩185,576 | ₩186,059 | -0.14% | 136만 |
|---|
| 2025.10.23 | ₩183,309 | ₩186,529 | ₩181,887 | ₩185,724 | +1.32% | 118.3만 |
|---|
| 2025.10.22 | ₩186,730 | ₩188,460 | ₩182,826 | ₩183,309 | -1.83% | 140.7만 |
|---|
| 2025.10.21 | ₩181,310 | ₩189,641 | ₩181,310 | ₩188,501 | +3.97% | 161만 |
|---|
| 2025.10.20 | ₩180,492 | ₩183,484 | ₩179,459 | ₩183,255 | +1.53% | 129.2만 |
|---|
| 2025.10.17 | ₩176,870 | ₩179,245 | ₩176,159 | ₩176,776 | -0.05% | 183.7만 |
|---|
| 2025.10.16 | ₩183,792 | ₩184,691 | ₩176,468 | ₩177,957 | -3.17% | 136.5만 |
|---|
| 2025.10.15 | ₩186,784 | ₩187,360 | ₩182,115 | ₩183,457 | -1.78% | 109.2만 |
|---|
| 2025.10.14 | ₩181,565 | ₩187,508 | ₩180,224 | ₩185,804 | +2.33% | 132.7만 |
|---|
| 2025.10.13 | ₩183,121 | ₩185,992 | ₩182,410 | ₩183,738 | +0.34% | 105.1만 |
|---|
| 2025.10.10 | ₩185,616 | ₩186,462 | ₩179,231 | ₩179,285 | -3.41% | 114.7만 |
|---|