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 | ₩332,170 | ₩338,969 | ₩330,500 | ₩334,401 | +0.67% | 103.1만 |
| 2026.10.08 | ₩327,454 | ₩332,664 | ₩327,147 | ₩328,804 | +0.41% | 86.1만 |
| 2026.10.07 | ₩331,101 | ₩334,441 | ₩328,977 | ₩329,204 | -0.57% | 106.3만 |
| 2026.10.06 | ₩337,687 | ₩338,342 | ₩330,941 | ₩335,389 | -0.68% | 106.9만 |
| 2026.10.05 | ₩323,808 | ₩340,746 | ₩323,808 | ₩335,844 | +3.72% | 158.6만 |
| 2026.10.02 | ₩319,105 | ₩324,462 | ₩317,970 | ₩321,123 | +0.63% | 108.3만 |
| 2026.10.01 | ₩309,047 | ₩315,499 | ₩306,175 | ₩315,232 | +2.00% | 153.9만 |
| 2026.09.30 | ₩317,289 | ₩319,693 | ₩312,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩312,253 |
| -1.59% |
| 149.5만 |
| 2026.09.29 | ₩323,621 | ₩326,012 | ₩314,163 | ₩315,579 | -2.48% | 147.4만 |
|---|
| 2026.09.28 | ₩327,348 | ₩330,647 | ₩323,100 | ₩326,600 | -0.23% | 117.2만 |
|---|
| 2026.09.25 | ₩331,035 | ₩334,307 | ₩325,464 | ₩330,286 | -0.23% | 101.3만 |
|---|
| 2026.09.24 | ₩330,821 | ₩334,882 | ₩328,977 | ₩331,235 | +0.13% | 107.6만 |
|---|
| 2026.09.23 | ₩326,506 | ₩333,212 | ₩324,609 | ₩329,926 | +1.05% | 132.6만 |
|---|
| 2026.09.22 | ₩322,605 | ₩329,178 | ₩322,218 | ₩328,162 | +1.72% | 131.7만 |
|---|
| 2026.09.21 | ₩331,809 | ₩332,838 | ₩323,367 | ₩323,808 | -2.41% | 185.1만 |
|---|
| 2026.09.18 | ₩339,651 | ₩345,983 | ₩329,485 | ₩331,796 | -2.31% | 319.5만 |
|---|
| 2026.09.17 | ₩352,996 | ₩358,112 | ₩352,515 | ₩354,185 | +0.34% | 96.9만 |
|---|
| 2026.09.16 | ₩349,509 | ₩355,574 | ₩343,044 | ₩348,227 | -0.37% | 109만 |
|---|
| 2026.09.15 | ₩342,923 | ₩348,654 | ₩340,786 | ₩345,742 | +0.82% | 87.6만 |
|---|
| 2026.09.14 | ₩343,645 | ₩348,587 | ₩338,676 | ₩340,145 | -1.02% | 103.9만 |
|---|
| 2026.09.11 | ₩345,061 | ₩347,078 | ₩337,393 | ₩346,557 | +0.43% | 84.5만 |
|---|
| 2026.09.10 | ₩340,639 | ₩343,017 | ₩336,645 | ₩341,254 | +0.18% | 91.2만 |
|---|
| 2026.09.09 | ₩345,983 | ₩350,832 | ₩343,698 | ₩344,526 | -0.42% | 103.4만 |
|---|
| 2026.09.08 | ₩346,998 | ₩353,103 | ₩340,105 | ₩342,509 | -1.29% | 132.9만 |
|---|
| 2026.09.04 | ₩351,847 | ₩353,463 | ₩345,916 | ₩348,748 | -0.88% | 77.6만 |
|---|
| 2026.09.03 | ₩354,906 | ₩358,633 | ₩348,748 | ₩350,618 | -1.21% | 104.9만 |
|---|
| 2026.09.02 | ₩339,450 | ₩353,917 | ₩338,208 | ₩352,622 | +3.88% | 115.6만 |
|---|
| 2026.09.01 | ₩332,063 | ₩337,433 | ₩328,617 | ₩336,525 | +1.34% | 131.1만 |
|---|
| 2026.08.31 | ₩336,979 | ₩339,050 | ₩332,157 | ₩333,479 | -1.04% | 133만 |
|---|
| 2026.08.28 | ₩337,647 | ₩342,215 | ₩331,462 | ₩334,628 | -0.89% | 93만 |
|---|
| 2026.08.27 | ₩336,632 | ₩337,968 | ₩333,346 | ₩337,126 | +0.15% | 93.3만 |
|---|
| 2026.08.26 | ₩332,504 | ₩339,571 | ₩331,555 | ₩337,700 | +1.56% | 111.4만 |
|---|
| 2026.08.25 | ₩328,670 | ₩332,197 | ₩324,743 | ₩330,687 | +0.61% | 98.6만 |
|---|
| 2026.08.24 | ₩332,798 | ₩343,485 | ₩325,277 | ₩326,800 | -1.80% | 145.9만 |
|---|
| 2026.08.21 | ₩327,134 | ₩337,126 | ₩322,178 | ₩325,451 | -0.51% | 270.5만 |
|---|
| 2026.08.20 | ₩328,643 | ₩328,643 | ₩320,415 | ₩321,243 | -2.25% | 227.2만 |
|---|
| 2026.08.19 | ₩358,205 | ₩360,677 | ₩318,758 | ₩332,277 | -7.24% | 427.1만 |
|---|
| 2026.08.18 | ₩362,013 | ₩362,974 | ₩351,633 | ₩352,916 | -2.51% | 150.4만 |
|---|
| 2026.08.17 | ₩357,204 | ₩364,497 | ₩351,473 | ₩364,257 | +1.97% | 91.7만 |
|---|
| 2026.08.14 | ₩364,684 | ₩367,009 | ₩357,471 | ₩359,221 | -1.50% | 116.4만 |
|---|
| 2026.08.13 | ₩364,684 | ₩365,846 | ₩362,213 | ₩363,736 | -0.26% | 82.2만 |
|---|
| 2026.08.12 | ₩365,339 | ₩366,755 | ₩359,074 | ₩363,095 | -0.61% | 77.3만 |
|---|
| 2026.08.11 | ₩367,383 | ₩370,829 | ₩363,135 | ₩363,282 | -1.12% | 104.9만 |
|---|
| 2026.08.10 | ₩364,684 | ₩369,293 | ₩361,639 | ₩366,835 | +0.59% | 109.1만 |
|---|
| 2026.08.07 | ₩362,013 | ₩364,898 | ₩356,522 | ₩364,190 | +0.60% | 104.6만 |
|---|
| 2026.08.06 | ₩366,715 | ₩367,476 | ₩360,610 | ₩363,348 | -0.92% | 124.9만 |
|---|
| 2026.08.05 | ₩368,692 | ₩374,182 | ₩364,337 | ₩367,009 | -0.46% | 230.3만 |
|---|
| 2026.08.04 | ₩354,826 | ₩366,581 | ₩350,124 | ₩366,074 | +3.17% | 190.1만 |
|---|
| 2026.08.03 | ₩342,189 | ₩349,456 | ₩335,630 | ₩349,028 | +2.00% | 128.6만 |
|---|
| 2026.07.31 | ₩345,836 | ₩347,252 | ₩341,147 | ₩343,698 | -0.62% | 156.5만 |
|---|
| 2026.07.30 | ₩345,154 | ₩347,038 | ₩336,592 | ₩343,364 | -0.52% | 125.7만 |
|---|
| 2026.07.29 | ₩359,261 | ₩360,704 | ₩339,624 | ₩342,002 | -4.80% | 192만 |
|---|
| 2026.07.28 | ₩339,303 | ₩358,593 | ₩339,290 | ₩354,826 | +4.57% | 257.2만 |
|---|
| 2026.07.27 | ₩332,784 | ₩335,603 | ₩325,998 | ₩331,101 | -0.51% | 168.3만 |
|---|
| 2026.07.24 | ₩323,727 | ₩332,651 | ₩322,792 | ₩330,701 | +2.15% | 136.5만 |
|---|
| 2026.07.23 | ₩318,638 | ₩325,544 | ₩317,636 | ₩322,138 | +1.10% | 154.3만 |
|---|
| 2026.07.22 | ₩313,295 | ₩319,466 | ₩313,014 | ₩315,125 | +0.58% | 92.6만 |
|---|
| 2026.07.21 | ₩312,253 | ₩317,903 | ₩310,797 | ₩311,518 | -0.24% | 88.5만 |
|---|
| 2026.07.20 | ₩317,689 | ₩317,689 | ₩307,243 | ₩308,232 | -2.98% | 153.5만 |
|---|
| 2026.07.17 | ₩309,968 | ₩317,396 | ₩308,753 | ₩316,073 | +1.97% | 149.4만 |
|---|
| 2026.07.16 | ₩313,936 | ₩318,023 | ₩312,961 | ₩314,817 | +0.28% | 82.1만 |
|---|
| 2026.07.15 | ₩314,550 | ₩317,930 | ₩311,945 | ₩316,420 | +0.59% | 94.1만 |
|---|
| 2026.07.14 | ₩315,913 | ₩316,314 | ₩311,491 | ₩312,800 | -0.99% | 90.3만 |
|---|
| 2026.07.13 | ₩305,373 | ₩314,857 | ₩304,892 | ₩311,251 | +1.92% | 124.1만 |
|---|
| 2026.07.10 | ₩297,732 | ₩304,625 | ₩297,732 | ₩303,730 | +2.01% | 78.7만 |
|---|
| 2026.07.09 | ₩303,396 | ₩305,106 | ₩296,129 | ₩296,931 | -2.13% | 115.3만 |
|---|
| 2026.07.08 | ₩303,890 | ₩307,190 | ₩300,243 | ₩302,808 | -0.36% | 131.7만 |
|---|
| 2026.07.07 | ₩296,476 | ₩304,732 | ₩296,343 | ₩303,797 | +2.47% | 153.9만 |
|---|
| 2026.07.06 | ₩294,887 | ₩301,699 | ₩293,885 | ₩299,121 | +1.44% | 147만 |
|---|
| 2026.07.02 | ₩293,751 | ₩296,556 | ₩289,717 | ₩294,887 | +0.39% | 144.3만 |
|---|
| 2026.07.01 | ₩294,245 | ₩295,087 | ₩286,685 | ₩292,576 | -0.57% | 167.5만 |
|---|
| 2026.06.30 | ₩305,854 | ₩306,602 | ₩295,835 | ₩297,558 | -2.71% | 208.1만 |
|---|
| 2026.06.29 | ₩319,934 | ₩322,939 | ₩304,638 | ₩305,346 | -4.56% | 235만 |
|---|
| 2026.06.26 | ₩327,468 | ₩329,832 | ₩317,689 | ₩320,308 | -2.19% | 225만 |
|---|
| 2026.06.25 | ₩323,661 | ₩333,492 | ₩322,458 | ₩332,477 | +2.72% | 149.3만 |
|---|
| 2026.06.24 | ₩324,235 | ₩326,199 | ₩318,451 | ₩321,296 | -0.91% | 177.3만 |
|---|
| 2026.06.23 | ₩320,802 | ₩323,233 | ₩317,262 | ₩320,107 | -0.22% | 253.9만 |
|---|
| 2026.06.22 | ₩326,987 | ₩328,430 | ₩322,498 | ₩327,187 | +0.06% | 227.5만 |
|---|
| 2026.06.18 | ₩337,901 | ₩339,450 | ₩323,340 | ₩325,718 | -3.61% | 519.1만 |
|---|
| 2026.06.17 | ₩344,647 | ₩345,769 | ₩333,960 | ₩337,433 | -2.09% | 195.3만 |
|---|
| 2026.06.16 | ₩349,442 | ₩353,196 | ₩345,862 | ₩346,089 | -0.96% | 147만 |
|---|
| 2026.06.15 | ₩360,677 | ₩361,879 | ₩342,710 | ₩346,410 | -3.96% | 218.1만 |
|---|
| 2026.06.12 | ₩353,730 | ₩359,074 | ₩353,129 | ₩355,801 | +0.59% | 120.4만 |
|---|
| 2026.06.11 | ₩339,771 | ₩349,910 | ₩337,553 | ₩348,521 | +2.58% | 144.1만 |
|---|
| 2026.06.10 | ₩337,767 | ₩343,418 | ₩333,346 | ₩334,615 | -0.93% | 121.5만 |
|---|
| 2026.06.09 | ₩343,057 | ₩344,607 | ₩327,722 | ₩339,731 | -0.97% | 111.1만 |
|---|
| 2026.06.08 | ₩343,124 | ₩343,124 | ₩336,284 | ₩338,502 | -1.35% | 164.7만 |
|---|
| 2026.06.05 | ₩347,385 | ₩349,269 | ₩337,179 | ₩339,824 | -2.18% | 144만 |
|---|
| 2026.06.04 | ₩341,721 | ₩353,557 | ₩340,653 | ₩350,364 | +2.53% | 121.7만 |
|---|
| 2026.06.03 | ₩343,551 | ₩349,282 | ₩340,653 | ₩344,286 | +0.21% | 138.7만 |
|---|
| 2026.06.02 | ₩335,884 | ₩347,813 | ₩335,763 | ₩345,261 | +2.79% | 170.1만 |
|---|
| 2026.06.01 | ₩330,727 | ₩336,926 | ₩328,456 | ₩335,950 | +1.58% | 116.5만 |
|---|
| 2026.05.29 | ₩332,758 | ₩335,817 | ₩330,620 | ₩333,960 | +0.36% | 338.8만 |
|---|
| 2026.05.28 | ₩328,349 | ₩334,454 | ₩322,445 | ₩333,025 | +1.42% | 152.1만 |
|---|
| 2026.05.27 | ₩321,937 | ₩330,487 | ₩319,840 | ₩329,244 | +2.27% | 140만 |
|---|
| 2026.05.26 | ₩311,144 | ₩321,176 | ₩310,169 | ₩320,989 | +3.16% | 157만 |
|---|
| 2026.05.22 | ₩306,041 | ₩311,318 | ₩304,024 | ₩309,915 | +1.27% | 113.6만 |
|---|
| 2026.05.21 | ₩301,539 | ₩304,425 | ₩299,522 | ₩302,488 | +0.31% | 99.8만 |
|---|
| 2026.05.20 | ₩297,759 | ₩301,526 | ₩296,249 | ₩301,459 | +1.24% | 88.4만 |
|---|
| 2026.05.19 | ₩297,799 | ₩298,934 | ₩293,204 | ₩296,196 | -0.54% | 133.2만 |
|---|
| 2026.05.18 | ₩302,728 | ₩304,104 | ₩297,946 | ₩302,541 | -0.06% | 135.1만 |
|---|
| 2026.05.15 | ₩306,295 | ₩306,776 | ₩302,047 | ₩303,262 | -0.99% | 134.6만 |
|---|
| 2026.05.14 | ₩311,812 | ₩312,867 | ₩308,312 | ₩311,050 | -0.24% | 101.3만 |
|---|
| 2026.05.13 | ₩309,087 | ₩314,524 | ₩307,243 | ₩310,369 | +0.41% | 135.2만 |
|---|
| 2026.05.12 | ₩308,619 | ₩309,902 | ₩305,667 | ₩307,016 | -0.52% | 162.7만 |
|---|
| 2026.05.11 | ₩305,934 | ₩311,197 | ₩302,795 | ₩309,915 | +1.30% | 161.2만 |
|---|
| 2026.05.08 | ₩304,585 | ₩307,083 | ₩301,753 | ₩303,904 | -0.22% | 96.5만 |
|---|
| 2026.05.07 | ₩312,480 | ₩312,480 | ₩300,965 | ₩302,835 | -3.09% | 176.7만 |
|---|
| 2026.05.06 | ₩313,548 | ₩314,510 | ₩307,671 | ₩312,880 | -0.21% | 122만 |
|---|
| 2026.05.05 | ₩304,531 | ₩312,239 | ₩304,024 | ₩310,008 | +1.80% | 139.8만 |
|---|
| 2026.05.04 | ₩301,900 | ₩303,089 | ₩297,612 | ₩301,646 | -0.08% | 98만 |
|---|
| 2026.05.01 | ₩301,900 | ₩304,518 | ₩299,509 | ₩301,953 | +0.02% | 122.8만 |
|---|
| 2026.04.30 | ₩296,556 | ₩303,449 | ₩293,992 | ₩300,951 | +1.48% | 231.4만 |
|---|
| 2026.04.29 | ₩301,900 | ₩303,089 | ₩294,833 | ₩297,077 | -1.60% | 163.3만 |
|---|
| 2026.04.28 | ₩294,085 | ₩303,877 | ₩286,043 | ₩300,711 | +2.25% | 358.5만 |
|---|
| 2026.04.27 | ₩285,977 | ₩290,385 | ₩284,721 | ₩287,206 | +0.43% | 141.4만 |
|---|
| 2026.04.24 | ₩285,816 | ₩286,965 | ₩281,635 | ₩286,257 | +0.15% | 126만 |
|---|
| 2026.04.23 | ₩287,206 | ₩288,248 | ₩280,954 | ₩284,467 | -0.95% | 199.1만 |
|---|
| 2026.04.22 | ₩281,996 | ₩288,889 | ₩280,687 | ₩286,217 | +1.50% | 231.9만 |
|---|
| 2026.04.21 | ₩270,721 | ₩280,753 | ₩270,721 | ₩277,935 | +2.66% | 194.1만 |
|---|
| 2026.04.20 | ₩260,556 | ₩271,242 | ₩260,502 | ₩270,187 | +3.70% | 137.1만 |
|---|
| 2026.04.17 | ₩257,016 | ₩263,334 | ₩255,519 | ₩261,651 | +1.80% | 154.6만 |
|---|
| 2026.04.16 | ₩254,478 | ₩258,271 | ₩253,436 | ₩256,281 | +0.71% | 131.2만 |
|---|
| 2026.04.15 | ₩253,863 | ₩254,518 | ₩250,697 | ₩253,275 | -0.23% | 104.4만 |
|---|
| 2026.04.14 | ₩254,544 | ₩255,974 | ₩252,153 | ₩253,863 | -0.27% | 98.3만 |
|---|
| 2026.04.13 | ₩248,627 | ₩253,636 | ₩248,627 | ₩253,369 | +1.91% | 113.8만 |
|---|
| 2026.04.10 | ₩247,798 | ₩251,432 | ₩247,678 | ₩248,627 | +0.33% | 164.4만 |
|---|
| 2026.04.09 | ₩242,789 | ₩246,503 | ₩242,148 | ₩245,795 | +1.24% | 153.8만 |
|---|
| 2026.04.08 | ₩238,488 | ₩243,577 | ₩237,419 | ₩243,337 | +2.03% | 167.4만 |
|---|
| 2026.04.07 | ₩227,614 | ₩231,982 | ₩227,494 | ₩231,448 | +1.68% | 168.6만 |
|---|
| 2026.04.06 | ₩228,415 | ₩230,913 | ₩223,553 | ₩226,545 | -0.82% | 93.2만 |
|---|
| 2026.04.02 | ₩229,244 | ₩233,264 | ₩227,093 | ₩230,379 | +0.50% | 121만 |
|---|
| 2026.04.01 | ₩228,763 | ₩234,146 | ₩228,375 | ₩232,062 | +1.44% | 141.3만 |
|---|
| 2026.03.31 | ₩221,683 | ₩226,612 | ₩220,587 | ₩225,891 | +1.90% | 151.6만 |
|---|
| 2026.03.30 | ₩220,414 | ₩223,553 | ₩218,570 | ₩220,080 | -0.15% | 85.4만 |
|---|
| 2026.03.27 | ₩221,041 | ₩222,070 | ₩217,208 | ₩218,236 | -1.27% | 108.1만 |
|---|
| 2026.03.26 | ₩221,148 | ₩224,394 | ₩220,814 | ₩221,763 | +0.28% | 144.5만 |
|---|
| 2026.03.25 | ₩219,973 | ₩222,217 | ₩219,011 | ₩220,641 | +0.30% | 140.2만 |
|---|
| 2026.03.24 | ₩213,961 | ₩217,902 | ₩213,855 | ₩217,395 | +1.60% | 187.5만 |
|---|
| 2026.03.23 | ₩217,501 | ₩218,343 | ₩214,122 | ₩214,563 | -1.35% | 218.6만 |
|---|
| 2026.03.20 | ₩219,398 | ₩219,398 | ₩210,849 | ₩211,838 | -3.45% | 271.1만 |
|---|
| 2026.03.19 | ₩210,902 | ₩217,929 | ₩207,242 | ₩216,339 | +2.58% | 147.6만 |
|---|
| 2026.03.18 | ₩216,353 | ₩219,879 | ₩214,776 | ₩215,284 | -0.49% | 115만 |
|---|
| 2026.03.17 | ₩217,622 | ₩219,652 | ₩216,206 | ₩216,513 | -0.51% | 91.8만 |
|---|
| 2026.03.16 | ₩220,654 | ₩221,736 | ₩215,992 | ₩217,395 | -1.48% | 108.1만 |
|---|
| 2026.03.13 | ₩222,017 | ₩222,845 | ₩216,406 | ₩218,383 | -1.64% | 100.3만 |
|---|
| 2026.03.12 | ₩226,999 | ₩226,999 | ₩220,788 | ₩221,309 | -2.51% | 127.5만 |
|---|
| 2026.03.11 | ₩227,307 | ₩231,327 | ₩226,412 | ₩229,511 | +0.97% | 142.6만 |
|---|
| 2026.03.10 | ₩226,545 | ₩229,831 | ₩224,167 | ₩227,667 | +0.50% | 132.8만 |
|---|
| 2026.03.09 | ₩222,738 | ₩227,039 | ₩218,129 | ₩226,385 | +1.64% | 143.1만 |
|---|
| 2026.03.06 | ₩227,093 | ₩227,948 | ₩222,644 | ₩225,423 | -0.74% | 148만 |
|---|
| 2026.03.05 | ₩233,692 | ₩234,440 | ₩227,333 | ₩229,898 | -1.62% | 177.6만 |
|---|
| 2026.03.04 | ₩238,781 | ₩239,757 | ₩233,932 | ₩235,201 | -1.50% | 106.1만 |
|---|
| 2026.03.03 | ₩234,854 | ₩238,220 | ₩228,816 | ₩236,978 | +0.90% | 151.6만 |
|---|
| 2026.03.02 | ₩236,003 | ₩241,560 | ₩233,158 | ₩241,213 | +2.21% | 160.2만 |
|---|
| 2026.02.27 | ₩232,970 | ₩236,390 | ₩231,114 | ₩236,283 | +1.42% | 236.7만 |
|---|
| 2026.02.26 | ₩234,533 | ₩235,802 | ₩232,102 | ₩234,587 | +0.02% | 137.3만 |
|---|
| 2026.02.25 | ₩234,694 | ₩235,776 | ₩230,953 | ₩234,413 | -0.12% | 144.4만 |
|---|
| 2026.02.24 | ₩238,447 | ₩238,528 | ₩233,678 | ₩233,972 | -1.88% | 169.7만 |
|---|
| 2026.02.23 | ₩240,064 | ₩242,134 | ₩236,043 | ₩238,915 | -0.48% | 213.6만 |
|---|
| 2026.02.20 | ₩240,451 | ₩241,854 | ₩235,936 | ₩240,465 | +0.01% | 207.3만 |
|---|
| 2026.02.19 | ₩243,764 | ₩246,249 | ₩240,144 | ₩240,505 | -1.34% | 198.7만 |
|---|
| 2026.02.18 | ₩247,197 | ₩250,176 | ₩244,873 | ₩246,516 | -0.28% | 92.8만 |
|---|
| 2026.02.17 | ₩245,915 | ₩246,676 | ₩238,327 | ₩245,314 | -0.24% | 139.2만 |
|---|
| 2026.02.13 | ₩240,451 | ₩247,545 | ₩236,524 | ₩244,766 | +1.79% | 245.4만 |
|---|
| 2026.02.12 | ₩258,725 | ₩261,250 | ₩249,201 | ₩252,220 | -2.51% | 180만 |
|---|
| 2026.02.11 | ₩259,634 | ₩263,027 | ₩258,351 | ₩259,714 | +0.03% | 164.7만 |
|---|
| 2026.02.10 | ₩256,388 | ₩257,951 | ₩253,128 | ₩256,468 | +0.03% | 182.4만 |
|---|
| 2026.02.09 | ₩256,040 | ₩258,485 | ₩252,607 | ₩257,924 | +0.74% | 136.6만 |
|---|
| 2026.02.06 | ₩251,659 | ₩257,937 | ₩251,298 | ₩257,603 | +2.36% | 167.1만 |
|---|
| 2026.02.05 | ₩249,134 | ₩253,275 | ₩246,663 | ₩249,134 | 0.00% | 221.6만 |
|---|
| 2026.02.04 | ₩251,018 | ₩255,199 | ₩249,188 | ₩253,743 | +1.09% | 238.4만 |
|---|
| 2026.02.03 | ₩244,125 | ₩252,367 | ₩244,018 | ₩249,134 | +2.05% | 239.3만 |
|---|
| 2026.02.02 | ₩235,108 | ₩242,949 | ₩234,213 | ₩241,734 | +2.82% | 229.6만 |
|---|
| 2026.01.30 | ₩237,272 | ₩241,760 | ₩235,923 | ₩237,405 | +0.06% | 306.5만 |
|---|
| 2026.01.29 | ₩235,295 | ₩240,331 | ₩232,436 | ₩240,331 | +2.14% | 203.5만 |
|---|
| 2026.01.28 | ₩232,423 | ₩233,398 | ₩228,215 | ₩231,341 | -0.47% | 182.1만 |
|---|
| 2026.01.27 | ₩230,352 | ₩235,041 | ₩221,322 | ₩231,875 | +0.66% | 289.6만 |
|---|
| 2026.01.26 | ₩243,964 | ₩244,886 | ₩236,617 | ₩237,325 | -2.72% | 257.8만 |
|---|
| 2026.01.23 | ₩241,640 | ₩243,323 | ₩238,327 | ₩242,655 | +0.42% | 185만 |
|---|
| 2026.01.22 | ₩241,119 | ₩244,459 | ₩239,863 | ₩240,812 | -0.13% | 147.7만 |
|---|
| 2026.01.21 | ₩236,444 | ₩242,642 | ₩235,923 | ₩240,758 | +1.82% | 177.5만 |
|---|
| 2026.01.20 | ₩230,472 | ₩233,825 | ₩229,377 | ₩233,091 | +1.14% | 162.2만 |
|---|
| 2026.01.16 | ₩232,289 | ₩233,852 | ₩228,081 | ₩232,957 | +0.29% | 173.8만 |
|---|
| 2026.01.15 | ₩231,127 | ₩235,028 | ₩231,127 | ₩233,491 | +1.02% | 143만 |
|---|
| 2026.01.14 | ₩226,438 | ₩231,888 | ₩226,238 | ₩230,152 | +1.64% | 189.2만 |
|---|
| 2026.01.13 | ₩222,417 | ₩226,906 | ₩221,576 | ₩226,398 | +1.79% | 143.5만 |
|---|
| 2026.01.12 | ₩219,919 | ₩222,912 | ₩217,742 | ₩221,709 | +0.81% | 156.4만 |
|---|
| 2026.01.09 | ₩222,738 | ₩225,089 | ₩215,658 | ₩218,771 | -1.78% | 191.9만 |
|---|
| 2026.01.08 | ₩218,730 | ₩226,438 | ₩217,769 | ₩224,261 | +2.53% | 142.3만 |
|---|
| 2026.01.07 | ₩224,768 | ₩226,692 | ₩219,278 | ₩220,160 | -2.05% | 186.7만 |
|---|
| 2026.01.06 | ₩223,713 | ₩227,373 | ₩222,270 | ₩226,225 | +1.12% | 183.5만 |
|---|
| 2026.01.05 | ₩227,093 | ₩229,684 | ₩222,164 | ₩224,595 | -1.10% | 214.5만 |
|---|
| 2026.01.02 | ₩220,654 | ₩226,625 | ₩219,532 | ₩226,291 | +2.55% | 152.4만 |
|---|
| 2025.12.31 | ₩219,692 | ₩220,173 | ₩216,713 | ₩217,889 | -0.82% | 113.3만 |
|---|
| 2025.12.30 | ₩221,549 | ₩223,553 | ₩220,013 | ₩220,146 | -0.63% | 141.4만 |
|---|
| 2025.12.29 | ₩220,454 | ₩222,417 | ₩220,040 | ₩221,055 | +0.27% | 123만 |
|---|
| 2025.12.26 | ₩220,721 | ₩222,351 | ₩220,280 | ₩222,217 | +0.68% | 73.5만 |
|---|
| 2025.12.24 | ₩219,265 | ₩222,204 | ₩218,290 | ₩221,068 | +0.82% | 77.7만 |
|---|
| 2025.12.23 | ₩220,520 | ₩221,509 | ₩218,129 | ₩218,664 | -0.84% | 124.1만 |
|---|
| 2025.12.22 | ₩213,828 | ₩219,559 | ₩212,572 | ₩219,425 | +2.62% | 170.2만 |
|---|
| 2025.12.19 | ₩209,072 | ₩212,679 | ₩207,055 | ₩212,599 | +1.69% | 343.1만 |
|---|
| 2025.12.18 | ₩213,253 | ₩214,897 | ₩209,927 | ₩210,836 | -1.13% | 203.2만 |
|---|
| 2025.12.17 | ₩209,714 | ₩215,979 | ₩209,166 | ₩214,656 | +2.36% | 203.3만 |
|---|
| 2025.12.16 | ₩217,381 | ₩218,837 | ₩215,738 | ₩216,753 | -0.29% | 135만 |
|---|
| 2025.12.15 | ₩221,389 | ₩221,389 | ₩214,523 | ₩216,433 | -2.24% | 169.6만 |
|---|
| 2025.12.12 | ₩223,379 | ₩223,646 | ₩218,704 | ₩220,561 | -1.26% | 120만 |
|---|
| 2025.12.11 | ₩219,024 | ₩224,515 | ₩218,089 | ₩222,511 | +1.59% | 126만 |
|---|
| 2025.12.10 | ₩213,481 | ₩220,627 | ₩212,505 | ₩219,519 | +2.83% | 190.7만 |
|---|
| 2025.12.09 | ₩211,063 | ₩212,920 | ₩210,021 | ₩211,250 | +0.09% | 129.6만 |
|---|
| 2025.12.08 | ₩213,400 | ₩214,402 | ₩211,063 | ₩212,799 | -0.28% | 129.3만 |
|---|
| 2025.12.05 | ₩217,194 | ₩217,448 | ₩212,586 | ₩213,000 | -1.93% | 197.4만 |
|---|
| 2025.12.04 | ₩219,078 | ₩220,026 | ₩214,456 | ₩217,127 | -0.89% | 147.5만 |
|---|
| 2025.12.03 | ₩215,257 | ₩222,110 | ₩214,696 | ₩220,026 | +2.22% | 219.8만 |
|---|
| 2025.12.02 | ₩215,898 | ₩216,326 | ₩213,975 | ₩215,190 | -0.33% | 96만 |
|---|
| 2025.12.01 | ₩212,038 | ₩216,700 | ₩211,931 | ₩214,669 | +1.24% | 109.7만 |
|---|
| 2025.11.28 | ₩213,000 | ₩213,668 | ₩211,904 | ₩213,053 | +0.03% | 60.5만 |
|---|
| 2025.11.26 | ₩208,725 | ₩212,960 | ₩208,364 | ₩212,572 | +1.84% | 107.8만 |
|---|
| 2025.11.25 | ₩206,387 | ₩210,849 | ₩205,225 | ₩208,725 | +1.13% | 136.5만 |
|---|
| 2025.11.24 | ₩202,674 | ₩205,626 | ₩201,525 | ₩205,252 | +1.27% | 164만 |
|---|
| 2025.11.21 | ₩196,368 | ₩203,943 | ₩195,033 | ₩203,515 | +3.64% | 152.3만 |
|---|
| 2025.11.20 | ₩200,162 | ₩205,185 | ₩196,582 | ₩196,636 | -1.76% | 139.2만 |
|---|
| 2025.11.19 | ₩199,267 | ₩200,723 | ₩196,395 | ₩198,479 | -0.40% | 98.1만 |
|---|
| 2025.11.18 | ₩197,183 | ₩201,204 | ₩195,727 | ₩198,386 | +0.61% | 133.4만 |
|---|
| 2025.11.17 | ₩196,382 | ₩201,966 | ₩195,166 | ₩198,599 | +1.13% | 165.5만 |
|---|
| 2025.11.14 | ₩193,870 | ₩201,204 | ₩191,573 | ₩197,410 | +1.83% | 116.1만 |
|---|
| 2025.11.13 | ₩199,054 | ₩200,323 | ₩192,535 | ₩194,779 | -2.15% | 149.2만 |
|---|
| 2025.11.12 | ₩193,697 | ₩200,817 | ₩193,697 | ₩198,212 | +2.33% | 158.1만 |
|---|
| 2025.11.11 | ₩191,025 | ₩193,323 | ₩188,794 | ₩192,414 | +0.73% | 90.9만 |
|---|
| 2025.11.10 | ₩193,403 | ₩193,670 | ₩188,260 | ₩190,571 | -1.46% | 150.8만 |
|---|
| 2025.11.07 | ₩192,762 | ₩193,349 | ₩189,756 | ₩192,775 | +0.01% | 113.4만 |
|---|
| 2025.11.06 | ₩194,725 | ₩196,836 | ₩193,029 | ₩193,243 | -0.76% | 119.1만 |
|---|
| 2025.11.05 | ₩192,361 | ₩195,888 | ₩190,397 | ₩194,031 | +0.87% | 146.6만 |
|---|
| 2025.11.04 | ₩194,231 | ₩195,981 | ₩192,161 | ₩192,748 | -0.76% | 174.9만 |
|---|
| 2025.11.03 | ₩199,721 | ₩200,376 | ₩193,403 | ₩197,865 | -0.93% | 164.2만 |
|---|
| 2025.10.31 | ₩199,708 | ₩203,048 | ₩197,504 | ₩200,443 | +0.37% | 199.3만 |
|---|
| 2025.10.30 | ₩202,099 | ₩204,985 | ₩199,615 | ₩200,029 | -1.02% | 176.6만 |
|---|
| 2025.10.29 | ₩203,315 | ₩208,164 | ₩201,912 | ₩206,294 | +1.47% | 229.1만 |
|---|
| 2025.10.28 | ₩195,327 | ₩206,761 | ₩194,619 | ₩203,034 | +3.95% | 340.3만 |
|---|
| 2025.10.27 | ₩187,311 | ₩193,470 | ₩185,962 | ₩192,575 | +2.81% | 276.6만 |
|---|
| 2025.10.24 | ₩185,548 | ₩188,046 | ₩184,800 | ₩185,281 | -0.14% | 136만 |
|---|
| 2025.10.23 | ₩182,543 | ₩185,749 | ₩181,127 | ₩184,947 | +1.32% | 118.3만 |
|---|
| 2025.10.22 | ₩185,949 | ₩187,672 | ₩182,062 | ₩182,543 | -1.83% | 140.7만 |
|---|
| 2025.10.21 | ₩180,552 | ₩188,848 | ₩180,552 | ₩187,712 | +3.97% | 161만 |
|---|
| 2025.10.20 | ₩179,737 | ₩182,716 | ₩178,709 | ₩182,489 | +1.53% | 129.2만 |
|---|
| 2025.10.17 | ₩176,131 | ₩178,495 | ₩175,423 | ₩176,037 | -0.05% | 183.7만 |
|---|
| 2025.10.16 | ₩183,023 | ₩183,918 | ₩175,730 | ₩177,213 | -3.17% | 136.5만 |
|---|
| 2025.10.15 | ₩186,002 | ₩186,577 | ₩181,354 | ₩182,689 | -1.78% | 109.2만 |
|---|
| 2025.10.14 | ₩180,806 | ₩186,724 | ₩179,470 | ₩185,027 | +2.33% | 132.7만 |
|---|
| 2025.10.13 | ₩182,356 | ₩185,214 | ₩181,648 | ₩182,970 | +0.34% | 105.1만 |
|---|
| 2025.10.10 | ₩184,840 | ₩185,682 | ₩178,482 | ₩178,535 | -3.41% | 114.7만 |
|---|