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 | ₩332,230 | ₩339,030 | ₩330,560 | ₩334,461 | +0.67% | 103.1만 |
| 2026.10.08 | ₩327,513 | ₩332,724 | ₩327,206 | ₩328,863 | +0.41% | 86.1만 |
| 2026.10.07 | ₩331,161 | ₩334,501 | ₩329,036 | ₩329,264 | -0.57% | 106.3만 |
| 2026.10.06 | ₩337,748 | ₩338,402 | ₩331,000 | ₩335,450 | -0.68% | 106.9만 |
| 2026.10.05 | ₩323,866 | ₩340,807 | ₩323,866 | ₩335,904 | +3.72% | 158.6만 |
| 2026.10.02 | ₩319,163 | ₩324,520 | ₩318,027 | ₩321,180 | +0.63% | 108.3만 |
| 2026.10.01 | ₩309,102 | ₩315,555 | ₩306,230 | ₩315,288 | +2.00% | 153.9만 |
| 2026.09.30 | ₩317,346 | ₩319,751 | ₩312,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩312,309 |
| -1.59% |
| 149.5만 |
| 2026.09.29 | ₩323,679 | ₩326,070 | ₩314,219 | ₩315,636 | -2.48% | 147.4만 |
|---|
| 2026.09.28 | ₩327,406 | ₩330,707 | ₩323,158 | ₩326,658 | -0.23% | 117.2만 |
|---|
| 2026.09.25 | ₩331,094 | ₩334,367 | ₩325,523 | ₩330,346 | -0.23% | 101.3만 |
|---|
| 2026.09.24 | ₩330,880 | ₩334,942 | ₩329,036 | ₩331,294 | +0.13% | 107.6만 |
|---|
| 2026.09.23 | ₩326,565 | ₩333,272 | ₩324,667 | ₩329,985 | +1.05% | 132.6만 |
|---|
| 2026.09.22 | ₩322,663 | ₩329,237 | ₩322,276 | ₩328,221 | +1.72% | 131.7만 |
|---|
| 2026.09.21 | ₩331,869 | ₩332,898 | ₩323,425 | ₩323,866 | -2.41% | 185.1만 |
|---|
| 2026.09.18 | ₩339,712 | ₩346,045 | ₩329,544 | ₩331,856 | -2.31% | 319.5만 |
|---|
| 2026.09.17 | ₩353,059 | ₩358,176 | ₩352,578 | ₩354,248 | +0.34% | 96.9만 |
|---|
| 2026.09.16 | ₩349,572 | ₩355,638 | ₩343,105 | ₩348,289 | -0.37% | 109만 |
|---|
| 2026.09.15 | ₩342,985 | ₩348,717 | ₩340,847 | ₩345,804 | +0.82% | 87.6만 |
|---|
| 2026.09.14 | ₩343,707 | ₩348,650 | ₩338,736 | ₩340,206 | -1.02% | 103.9만 |
|---|
| 2026.09.11 | ₩345,123 | ₩347,140 | ₩337,454 | ₩346,619 | +0.43% | 84.5만 |
|---|
| 2026.09.10 | ₩340,700 | ₩343,079 | ₩336,706 | ₩341,315 | +0.18% | 91.2만 |
|---|
| 2026.09.09 | ₩346,045 | ₩350,895 | ₩343,760 | ₩344,588 | -0.42% | 103.4만 |
|---|
| 2026.09.08 | ₩347,060 | ₩353,166 | ₩340,166 | ₩342,571 | -1.29% | 132.9만 |
|---|
| 2026.09.04 | ₩351,910 | ₩353,527 | ₩345,978 | ₩348,810 | -0.88% | 77.6만 |
|---|
| 2026.09.03 | ₩354,970 | ₩358,697 | ₩348,810 | ₩350,681 | -1.21% | 104.9만 |
|---|
| 2026.09.02 | ₩339,511 | ₩353,981 | ₩338,269 | ₩352,685 | +3.88% | 115.6만 |
|---|
| 2026.09.01 | ₩332,123 | ₩337,494 | ₩328,676 | ₩336,585 | +1.34% | 131.1만 |
|---|
| 2026.08.31 | ₩337,040 | ₩339,110 | ₩332,216 | ₩333,539 | -1.04% | 133만 |
|---|
| 2026.08.28 | ₩337,708 | ₩342,277 | ₩331,522 | ₩334,688 | -0.89% | 93만 |
|---|
| 2026.08.27 | ₩336,692 | ₩338,028 | ₩333,405 | ₩337,187 | +0.15% | 93.3만 |
|---|
| 2026.08.26 | ₩332,564 | ₩339,632 | ₩331,615 | ₩337,761 | +1.56% | 111.4만 |
|---|
| 2026.08.25 | ₩328,729 | ₩332,256 | ₩324,801 | ₩330,747 | +0.61% | 98.6만 |
|---|
| 2026.08.24 | ₩332,858 | ₩343,546 | ₩325,335 | ₩326,859 | -1.80% | 145.9만 |
|---|
| 2026.08.21 | ₩327,193 | ₩337,187 | ₩322,236 | ₩325,509 | -0.51% | 270.5만 |
|---|
| 2026.08.20 | ₩328,702 | ₩328,702 | ₩320,472 | ₩321,301 | -2.25% | 227.2만 |
|---|
| 2026.08.19 | ₩358,270 | ₩360,742 | ₩318,815 | ₩332,337 | -7.24% | 427.1만 |
|---|
| 2026.08.18 | ₩362,078 | ₩363,040 | ₩351,696 | ₩352,979 | -2.51% | 150.4만 |
|---|
| 2026.08.17 | ₩357,268 | ₩364,563 | ₩351,536 | ₩364,322 | +1.97% | 91.7만 |
|---|
| 2026.08.14 | ₩364,750 | ₩367,075 | ₩357,535 | ₩359,285 | -1.50% | 116.4만 |
|---|
| 2026.08.13 | ₩364,750 | ₩365,912 | ₩362,278 | ₩363,801 | -0.26% | 82.2만 |
|---|
| 2026.08.12 | ₩365,405 | ₩366,821 | ₩359,138 | ₩363,160 | -0.61% | 77.3만 |
|---|
| 2026.08.11 | ₩367,449 | ₩370,896 | ₩363,200 | ₩363,347 | -1.12% | 104.9만 |
|---|
| 2026.08.10 | ₩364,750 | ₩369,359 | ₩361,704 | ₩366,901 | +0.59% | 109.1만 |
|---|
| 2026.08.07 | ₩362,078 | ₩364,964 | ₩356,586 | ₩364,255 | +0.60% | 104.6만 |
|---|
| 2026.08.06 | ₩366,781 | ₩367,542 | ₩360,675 | ₩363,414 | -0.92% | 124.9만 |
|---|
| 2026.08.05 | ₩368,758 | ₩374,249 | ₩364,402 | ₩367,075 | -0.46% | 230.3만 |
|---|
| 2026.08.04 | ₩354,890 | ₩366,647 | ₩350,187 | ₩366,139 | +3.17% | 190.1만 |
|---|
| 2026.08.03 | ₩342,250 | ₩349,519 | ₩335,690 | ₩349,091 | +2.00% | 128.6만 |
|---|
| 2026.07.31 | ₩345,898 | ₩347,314 | ₩341,208 | ₩343,760 | -0.62% | 156.5만 |
|---|
| 2026.07.30 | ₩345,216 | ₩347,100 | ₩336,652 | ₩343,426 | -0.52% | 125.7만 |
|---|
| 2026.07.29 | ₩359,325 | ₩360,768 | ₩339,685 | ₩342,063 | -4.80% | 192만 |
|---|
| 2026.07.28 | ₩339,364 | ₩358,657 | ₩339,351 | ₩354,890 | +4.57% | 257.2만 |
|---|
| 2026.07.27 | ₩332,844 | ₩335,663 | ₩326,057 | ₩331,161 | -0.51% | 168.3만 |
|---|
| 2026.07.24 | ₩323,786 | ₩332,711 | ₩322,850 | ₩330,760 | +2.15% | 136.5만 |
|---|
| 2026.07.23 | ₩318,695 | ₩325,603 | ₩317,693 | ₩322,196 | +1.10% | 154.3만 |
|---|
| 2026.07.22 | ₩313,351 | ₩319,524 | ₩313,070 | ₩315,181 | +0.58% | 92.6만 |
|---|
| 2026.07.21 | ₩312,309 | ₩317,960 | ₩310,852 | ₩311,574 | -0.24% | 88.5만 |
|---|
| 2026.07.20 | ₩317,747 | ₩317,747 | ₩307,298 | ₩308,287 | -2.98% | 153.5만 |
|---|
| 2026.07.17 | ₩310,024 | ₩317,453 | ₩308,808 | ₩316,130 | +1.97% | 149.4만 |
|---|
| 2026.07.16 | ₩313,992 | ₩318,081 | ₩313,017 | ₩314,874 | +0.28% | 82.1만 |
|---|
| 2026.07.15 | ₩314,607 | ₩317,987 | ₩312,001 | ₩316,477 | +0.59% | 94.1만 |
|---|
| 2026.07.14 | ₩315,970 | ₩316,370 | ₩311,547 | ₩312,856 | -0.99% | 90.3만 |
|---|
| 2026.07.13 | ₩305,428 | ₩314,914 | ₩304,947 | ₩311,307 | +1.92% | 124.1만 |
|---|
| 2026.07.10 | ₩297,786 | ₩304,680 | ₩297,786 | ₩303,785 | +2.01% | 78.7만 |
|---|
| 2026.07.09 | ₩303,450 | ₩305,161 | ₩296,182 | ₩296,984 | -2.13% | 115.3만 |
|---|
| 2026.07.08 | ₩303,945 | ₩307,245 | ₩300,297 | ₩302,863 | -0.36% | 131.7만 |
|---|
| 2026.07.07 | ₩296,530 | ₩304,787 | ₩296,396 | ₩303,851 | +2.47% | 153.9만 |
|---|
| 2026.07.06 | ₩294,940 | ₩301,754 | ₩293,938 | ₩299,175 | +1.44% | 147만 |
|---|
| 2026.07.02 | ₩293,804 | ₩296,610 | ₩289,769 | ₩294,940 | +0.39% | 144.3만 |
|---|
| 2026.07.01 | ₩294,298 | ₩295,140 | ₩286,736 | ₩292,628 | -0.57% | 167.5만 |
|---|
| 2026.06.30 | ₩305,909 | ₩306,657 | ₩295,888 | ₩297,612 | -2.71% | 208.1만 |
|---|
| 2026.06.29 | ₩319,991 | ₩322,997 | ₩304,693 | ₩305,401 | -4.56% | 235만 |
|---|
| 2026.06.26 | ₩327,527 | ₩329,892 | ₩317,747 | ₩320,365 | -2.19% | 225만 |
|---|
| 2026.06.25 | ₩323,719 | ₩333,552 | ₩322,516 | ₩332,537 | +2.72% | 149.3만 |
|---|
| 2026.06.24 | ₩324,293 | ₩326,257 | ₩318,508 | ₩321,354 | -0.91% | 177.3만 |
|---|
| 2026.06.23 | ₩320,860 | ₩323,291 | ₩317,319 | ₩320,165 | -0.22% | 253.9만 |
|---|
| 2026.06.22 | ₩327,046 | ₩328,489 | ₩322,556 | ₩327,246 | +0.06% | 227.5만 |
|---|
| 2026.06.18 | ₩337,961 | ₩339,511 | ₩323,398 | ₩325,776 | -3.61% | 519.1만 |
|---|
| 2026.06.17 | ₩344,709 | ₩345,831 | ₩334,020 | ₩337,494 | -2.09% | 195.3만 |
|---|
| 2026.06.16 | ₩349,505 | ₩353,260 | ₩345,924 | ₩346,152 | -0.96% | 147만 |
|---|
| 2026.06.15 | ₩360,742 | ₩361,944 | ₩342,771 | ₩346,472 | -3.96% | 218.1만 |
|---|
| 2026.06.12 | ₩353,794 | ₩359,138 | ₩353,193 | ₩355,865 | +0.59% | 120.4만 |
|---|
| 2026.06.11 | ₩339,832 | ₩349,973 | ₩337,614 | ₩348,583 | +2.58% | 144.1만 |
|---|
| 2026.06.10 | ₩337,828 | ₩343,479 | ₩333,405 | ₩334,675 | -0.93% | 121.5만 |
|---|
| 2026.06.09 | ₩343,119 | ₩344,669 | ₩327,781 | ₩339,792 | -0.97% | 111.1만 |
|---|
| 2026.06.08 | ₩343,185 | ₩343,185 | ₩336,345 | ₩338,563 | -1.35% | 164.7만 |
|---|
| 2026.06.05 | ₩347,448 | ₩349,331 | ₩337,240 | ₩339,885 | -2.18% | 144만 |
|---|
| 2026.06.04 | ₩341,783 | ₩353,620 | ₩340,714 | ₩350,427 | +2.53% | 121.7만 |
|---|
| 2026.06.03 | ₩343,613 | ₩349,345 | ₩340,714 | ₩344,348 | +0.21% | 138.7만 |
|---|
| 2026.06.02 | ₩335,944 | ₩347,875 | ₩335,824 | ₩345,323 | +2.79% | 170.1만 |
|---|
| 2026.06.01 | ₩330,787 | ₩336,986 | ₩328,515 | ₩336,011 | +1.58% | 116.5만 |
|---|
| 2026.05.29 | ₩332,818 | ₩335,877 | ₩330,680 | ₩334,020 | +0.36% | 338.8만 |
|---|
| 2026.05.28 | ₩328,408 | ₩334,514 | ₩322,503 | ₩333,085 | +1.42% | 152.1만 |
|---|
| 2026.05.27 | ₩321,995 | ₩330,546 | ₩319,898 | ₩329,304 | +2.27% | 140만 |
|---|
| 2026.05.26 | ₩311,200 | ₩321,234 | ₩310,224 | ₩321,047 | +3.16% | 157만 |
|---|
| 2026.05.22 | ₩306,096 | ₩311,373 | ₩304,078 | ₩309,971 | +1.27% | 113.6만 |
|---|
| 2026.05.21 | ₩301,593 | ₩304,479 | ₩299,576 | ₩302,542 | +0.31% | 99.8만 |
|---|
| 2026.05.20 | ₩297,812 | ₩301,580 | ₩296,302 | ₩301,513 | +1.24% | 88.4만 |
|---|
| 2026.05.19 | ₩297,852 | ₩298,988 | ₩293,256 | ₩296,249 | -0.54% | 133.2만 |
|---|
| 2026.05.18 | ₩302,782 | ₩304,159 | ₩297,999 | ₩302,595 | -0.06% | 135.1만 |
|---|
| 2026.05.15 | ₩306,350 | ₩306,831 | ₩302,101 | ₩303,317 | -0.99% | 134.6만 |
|---|
| 2026.05.14 | ₩311,868 | ₩312,923 | ₩308,367 | ₩311,106 | -0.24% | 101.3만 |
|---|
| 2026.05.13 | ₩309,142 | ₩314,580 | ₩307,298 | ₩310,425 | +0.41% | 135.2만 |
|---|
| 2026.05.12 | ₩308,675 | ₩309,957 | ₩305,722 | ₩307,071 | -0.52% | 162.7만 |
|---|
| 2026.05.11 | ₩305,989 | ₩311,253 | ₩302,849 | ₩309,971 | +1.30% | 161.2만 |
|---|
| 2026.05.08 | ₩304,640 | ₩307,138 | ₩301,807 | ₩303,958 | -0.22% | 96.5만 |
|---|
| 2026.05.07 | ₩312,536 | ₩312,536 | ₩301,019 | ₩302,889 | -3.09% | 176.7만 |
|---|
| 2026.05.06 | ₩313,605 | ₩314,567 | ₩307,726 | ₩312,937 | -0.21% | 122만 |
|---|
| 2026.05.05 | ₩304,586 | ₩312,295 | ₩304,078 | ₩310,064 | +1.80% | 139.8만 |
|---|
| 2026.05.04 | ₩301,954 | ₩303,143 | ₩297,665 | ₩301,700 | -0.08% | 98만 |
|---|
| 2026.05.01 | ₩301,954 | ₩304,573 | ₩299,563 | ₩302,008 | +0.02% | 122.8만 |
|---|
| 2026.04.30 | ₩296,610 | ₩303,504 | ₩294,044 | ₩301,005 | +1.48% | 231.4만 |
|---|
| 2026.04.29 | ₩301,954 | ₩303,143 | ₩294,886 | ₩297,131 | -1.60% | 163.3만 |
|---|
| 2026.04.28 | ₩294,138 | ₩303,931 | ₩286,095 | ₩300,765 | +2.25% | 358.5만 |
|---|
| 2026.04.27 | ₩286,028 | ₩290,437 | ₩284,772 | ₩287,257 | +0.43% | 141.4만 |
|---|
| 2026.04.24 | ₩285,868 | ₩287,017 | ₩281,686 | ₩286,309 | +0.15% | 126만 |
|---|
| 2026.04.23 | ₩287,257 | ₩288,299 | ₩281,004 | ₩284,518 | -0.95% | 199.1만 |
|---|
| 2026.04.22 | ₩282,046 | ₩288,941 | ₩280,737 | ₩286,268 | +1.50% | 231.9만 |
|---|
| 2026.04.21 | ₩270,770 | ₩280,804 | ₩270,770 | ₩277,985 | +2.66% | 194.1만 |
|---|
| 2026.04.20 | ₩260,602 | ₩271,291 | ₩260,549 | ₩270,236 | +3.70% | 137.1만 |
|---|
| 2026.04.17 | ₩257,062 | ₩263,381 | ₩255,565 | ₩261,698 | +1.80% | 154.6만 |
|---|
| 2026.04.16 | ₩254,523 | ₩258,318 | ₩253,481 | ₩256,327 | +0.71% | 131.2만 |
|---|
| 2026.04.15 | ₩253,909 | ₩254,563 | ₩250,742 | ₩253,321 | -0.23% | 104.4만 |
|---|
| 2026.04.14 | ₩254,590 | ₩256,020 | ₩252,198 | ₩253,909 | -0.27% | 98.3만 |
|---|
| 2026.04.13 | ₩248,671 | ₩253,682 | ₩248,671 | ₩253,414 | +1.91% | 113.8만 |
|---|
| 2026.04.10 | ₩247,843 | ₩251,477 | ₩247,723 | ₩248,671 | +0.33% | 164.4만 |
|---|
| 2026.04.09 | ₩242,833 | ₩246,547 | ₩242,191 | ₩245,839 | +1.24% | 153.8만 |
|---|
| 2026.04.08 | ₩238,530 | ₩243,621 | ₩237,461 | ₩243,380 | +2.03% | 167.4만 |
|---|
| 2026.04.07 | ₩227,655 | ₩232,024 | ₩227,534 | ₩231,489 | +1.68% | 168.6만 |
|---|
| 2026.04.06 | ₩228,456 | ₩230,955 | ₩223,593 | ₩226,586 | -0.82% | 93.2만 |
|---|
| 2026.04.02 | ₩229,285 | ₩233,306 | ₩227,134 | ₩230,420 | +0.50% | 121만 |
|---|
| 2026.04.01 | ₩228,804 | ₩234,188 | ₩228,416 | ₩232,104 | +1.44% | 141.3만 |
|---|
| 2026.03.31 | ₩221,722 | ₩226,653 | ₩220,627 | ₩225,931 | +1.90% | 151.6만 |
|---|
| 2026.03.30 | ₩220,453 | ₩223,593 | ₩218,609 | ₩220,119 | -0.15% | 85.4만 |
|---|
| 2026.03.27 | ₩221,081 | ₩222,110 | ₩217,247 | ₩218,275 | -1.27% | 108.1만 |
|---|
| 2026.03.26 | ₩221,188 | ₩224,435 | ₩220,854 | ₩221,803 | +0.28% | 144.5만 |
|---|
| 2026.03.25 | ₩220,012 | ₩222,257 | ₩219,050 | ₩220,680 | +0.30% | 140.2만 |
|---|
| 2026.03.24 | ₩214,000 | ₩217,941 | ₩213,893 | ₩217,434 | +1.60% | 187.5만 |
|---|
| 2026.03.23 | ₩217,541 | ₩218,382 | ₩214,160 | ₩214,601 | -1.35% | 218.6만 |
|---|
| 2026.03.20 | ₩219,438 | ₩219,438 | ₩210,887 | ₩211,876 | -3.45% | 271.1만 |
|---|
| 2026.03.19 | ₩210,940 | ₩217,968 | ₩207,279 | ₩216,378 | +2.58% | 147.6만 |
|---|
| 2026.03.18 | ₩216,392 | ₩219,919 | ₩214,815 | ₩215,323 | -0.49% | 115만 |
|---|
| 2026.03.17 | ₩217,661 | ₩219,692 | ₩216,245 | ₩216,552 | -0.51% | 91.8만 |
|---|
| 2026.03.16 | ₩220,694 | ₩221,776 | ₩216,031 | ₩217,434 | -1.48% | 108.1만 |
|---|
| 2026.03.13 | ₩222,056 | ₩222,885 | ₩216,445 | ₩218,422 | -1.64% | 100.3만 |
|---|
| 2026.03.12 | ₩227,040 | ₩227,040 | ₩220,827 | ₩221,348 | -2.51% | 127.5만 |
|---|
| 2026.03.11 | ₩227,347 | ₩231,369 | ₩226,452 | ₩229,552 | +0.97% | 142.6만 |
|---|
| 2026.03.10 | ₩226,586 | ₩229,873 | ₩224,208 | ₩227,708 | +0.50% | 132.8만 |
|---|
| 2026.03.09 | ₩222,778 | ₩227,080 | ₩218,168 | ₩226,425 | +1.64% | 143.1만 |
|---|
| 2026.03.06 | ₩227,134 | ₩227,989 | ₩222,684 | ₩225,464 | -0.74% | 148만 |
|---|
| 2026.03.05 | ₩233,734 | ₩234,482 | ₩227,374 | ₩229,939 | -1.62% | 177.6만 |
|---|
| 2026.03.04 | ₩238,824 | ₩239,800 | ₩233,974 | ₩235,244 | -1.50% | 106.1만 |
|---|
| 2026.03.03 | ₩234,896 | ₩238,263 | ₩228,857 | ₩237,021 | +0.90% | 151.6만 |
|---|
| 2026.03.02 | ₩236,045 | ₩241,603 | ₩233,199 | ₩241,256 | +2.21% | 160.2만 |
|---|
| 2026.02.27 | ₩233,012 | ₩236,433 | ₩231,155 | ₩236,326 | +1.42% | 236.7만 |
|---|
| 2026.02.26 | ₩234,576 | ₩235,845 | ₩232,144 | ₩234,629 | +0.02% | 137.3만 |
|---|
| 2026.02.25 | ₩234,736 | ₩235,818 | ₩230,995 | ₩234,455 | -0.12% | 144.4만 |
|---|
| 2026.02.24 | ₩238,490 | ₩238,570 | ₩233,720 | ₩234,014 | -1.88% | 169.7만 |
|---|
| 2026.02.23 | ₩240,107 | ₩242,178 | ₩236,085 | ₩238,958 | -0.48% | 213.6만 |
|---|
| 2026.02.20 | ₩240,494 | ₩241,897 | ₩235,978 | ₩240,508 | +0.01% | 207.3만 |
|---|
| 2026.02.19 | ₩243,808 | ₩246,293 | ₩240,187 | ₩240,548 | -1.34% | 198.7만 |
|---|
| 2026.02.18 | ₩247,242 | ₩250,221 | ₩244,917 | ₩246,560 | -0.28% | 92.8만 |
|---|
| 2026.02.17 | ₩245,959 | ₩246,721 | ₩238,370 | ₩245,358 | -0.24% | 139.2만 |
|---|
| 2026.02.13 | ₩240,494 | ₩247,589 | ₩236,566 | ₩244,810 | +1.79% | 245.4만 |
|---|
| 2026.02.12 | ₩258,772 | ₩261,297 | ₩249,246 | ₩252,265 | -2.51% | 180만 |
|---|
| 2026.02.11 | ₩259,681 | ₩263,074 | ₩258,398 | ₩259,761 | +0.03% | 164.7만 |
|---|
| 2026.02.10 | ₩256,434 | ₩257,997 | ₩253,174 | ₩256,514 | +0.03% | 182.4만 |
|---|
| 2026.02.09 | ₩256,086 | ₩258,531 | ₩252,653 | ₩257,970 | +0.74% | 136.6만 |
|---|
| 2026.02.06 | ₩251,704 | ₩257,984 | ₩251,343 | ₩257,650 | +2.36% | 167.1만 |
|---|
| 2026.02.05 | ₩249,179 | ₩253,321 | ₩246,707 | ₩249,179 | 0.00% | 221.6만 |
|---|
| 2026.02.04 | ₩251,063 | ₩255,245 | ₩249,232 | ₩253,788 | +1.09% | 238.4만 |
|---|
| 2026.02.03 | ₩244,169 | ₩252,412 | ₩244,062 | ₩249,179 | +2.05% | 239.3만 |
|---|
| 2026.02.02 | ₩235,150 | ₩242,993 | ₩234,255 | ₩241,777 | +2.82% | 229.6만 |
|---|
| 2026.01.30 | ₩237,315 | ₩241,804 | ₩235,965 | ₩237,448 | +0.06% | 306.5만 |
|---|
| 2026.01.29 | ₩235,337 | ₩240,374 | ₩232,478 | ₩240,374 | +2.14% | 203.5만 |
|---|
| 2026.01.28 | ₩232,465 | ₩233,440 | ₩228,256 | ₩231,382 | -0.47% | 182.1만 |
|---|
| 2026.01.27 | ₩230,394 | ₩235,083 | ₩221,362 | ₩231,917 | +0.66% | 289.6만 |
|---|
| 2026.01.26 | ₩244,008 | ₩244,930 | ₩236,660 | ₩237,368 | -2.72% | 257.8만 |
|---|
| 2026.01.23 | ₩241,684 | ₩243,367 | ₩238,370 | ₩242,699 | +0.42% | 185만 |
|---|
| 2026.01.22 | ₩241,162 | ₩244,503 | ₩239,907 | ₩240,855 | -0.13% | 147.7만 |
|---|
| 2026.01.21 | ₩236,486 | ₩242,686 | ₩235,965 | ₩240,802 | +1.82% | 177.5만 |
|---|
| 2026.01.20 | ₩230,514 | ₩233,867 | ₩229,418 | ₩233,133 | +1.14% | 162.2만 |
|---|
| 2026.01.16 | ₩232,331 | ₩233,894 | ₩228,122 | ₩232,999 | +0.29% | 173.8만 |
|---|
| 2026.01.15 | ₩231,169 | ₩235,070 | ₩231,169 | ₩233,533 | +1.02% | 143만 |
|---|
| 2026.01.14 | ₩226,479 | ₩231,930 | ₩226,279 | ₩230,193 | +1.64% | 189.2만 |
|---|
| 2026.01.13 | ₩222,457 | ₩226,947 | ₩221,616 | ₩226,439 | +1.79% | 143.5만 |
|---|
| 2026.01.12 | ₩219,959 | ₩222,952 | ₩217,781 | ₩221,749 | +0.81% | 156.4만 |
|---|
| 2026.01.09 | ₩222,778 | ₩225,129 | ₩215,697 | ₩218,810 | -1.78% | 191.9만 |
|---|
| 2026.01.08 | ₩218,770 | ₩226,479 | ₩217,808 | ₩224,301 | +2.53% | 142.3만 |
|---|
| 2026.01.07 | ₩224,809 | ₩226,733 | ₩219,318 | ₩220,199 | -2.05% | 186.7만 |
|---|
| 2026.01.06 | ₩223,753 | ₩227,414 | ₩222,310 | ₩226,265 | +1.12% | 183.5만 |
|---|
| 2026.01.05 | ₩227,134 | ₩229,726 | ₩222,203 | ₩224,635 | -1.10% | 214.5만 |
|---|
| 2026.01.02 | ₩220,694 | ₩226,666 | ₩219,571 | ₩226,332 | +2.55% | 152.4만 |
|---|
| 2025.12.31 | ₩219,732 | ₩220,213 | ₩216,752 | ₩217,928 | -0.82% | 113.3만 |
|---|
| 2025.12.30 | ₩221,589 | ₩223,593 | ₩220,052 | ₩220,186 | -0.63% | 141.4만 |
|---|
| 2025.12.29 | ₩220,493 | ₩222,457 | ₩220,079 | ₩221,095 | +0.27% | 123만 |
|---|
| 2025.12.26 | ₩220,760 | ₩222,391 | ₩220,320 | ₩222,257 | +0.68% | 73.5만 |
|---|
| 2025.12.24 | ₩219,304 | ₩222,244 | ₩218,329 | ₩221,108 | +0.82% | 77.7만 |
|---|
| 2025.12.23 | ₩220,560 | ₩221,549 | ₩218,168 | ₩218,703 | -0.84% | 124.1만 |
|---|
| 2025.12.22 | ₩213,866 | ₩219,598 | ₩212,610 | ₩219,464 | +2.62% | 170.2만 |
|---|
| 2025.12.19 | ₩209,110 | ₩212,717 | ₩207,092 | ₩212,637 | +1.69% | 343.1만 |
|---|
| 2025.12.18 | ₩213,292 | ₩214,935 | ₩209,965 | ₩210,874 | -1.13% | 203.2만 |
|---|
| 2025.12.17 | ₩209,751 | ₩216,017 | ₩209,203 | ₩214,695 | +2.36% | 203.3만 |
|---|
| 2025.12.16 | ₩217,420 | ₩218,877 | ₩215,777 | ₩216,792 | -0.29% | 135만 |
|---|
| 2025.12.15 | ₩221,429 | ₩221,429 | ₩214,561 | ₩216,472 | -2.24% | 169.6만 |
|---|
| 2025.12.12 | ₩223,419 | ₩223,687 | ₩218,743 | ₩220,600 | -1.26% | 120만 |
|---|
| 2025.12.11 | ₩219,064 | ₩224,555 | ₩218,128 | ₩222,551 | +1.59% | 126만 |
|---|
| 2025.12.10 | ₩213,519 | ₩220,667 | ₩212,544 | ₩219,558 | +2.83% | 190.7만 |
|---|
| 2025.12.09 | ₩211,101 | ₩212,958 | ₩210,058 | ₩211,288 | +0.09% | 129.6만 |
|---|
| 2025.12.08 | ₩213,439 | ₩214,441 | ₩211,101 | ₩212,838 | -0.28% | 129.3만 |
|---|
| 2025.12.05 | ₩217,233 | ₩217,487 | ₩212,624 | ₩213,038 | -1.93% | 197.4만 |
|---|
| 2025.12.04 | ₩219,117 | ₩220,066 | ₩214,494 | ₩217,166 | -0.89% | 147.5만 |
|---|
| 2025.12.03 | ₩215,296 | ₩222,150 | ₩214,735 | ₩220,066 | +2.22% | 219.8만 |
|---|
| 2025.12.02 | ₩215,937 | ₩216,365 | ₩214,013 | ₩215,229 | -0.33% | 96만 |
|---|
| 2025.12.01 | ₩212,076 | ₩216,739 | ₩211,969 | ₩214,708 | +1.24% | 109.7만 |
|---|
| 2025.11.28 | ₩213,038 | ₩213,706 | ₩211,942 | ₩213,091 | +0.03% | 60.5만 |
|---|
| 2025.11.26 | ₩208,763 | ₩212,998 | ₩208,402 | ₩212,610 | +1.84% | 107.8만 |
|---|
| 2025.11.25 | ₩206,424 | ₩210,887 | ₩205,262 | ₩208,763 | +1.13% | 136.5만 |
|---|
| 2025.11.24 | ₩202,710 | ₩205,663 | ₩201,561 | ₩205,289 | +1.27% | 164만 |
|---|
| 2025.11.21 | ₩196,404 | ₩203,979 | ₩195,068 | ₩203,552 | +3.64% | 152.3만 |
|---|
| 2025.11.20 | ₩200,198 | ₩205,222 | ₩196,618 | ₩196,671 | -1.76% | 139.2만 |
|---|
| 2025.11.19 | ₩199,303 | ₩200,759 | ₩196,430 | ₩198,515 | -0.40% | 98.1만 |
|---|
| 2025.11.18 | ₩197,219 | ₩201,240 | ₩195,762 | ₩198,421 | +0.61% | 133.4만 |
|---|
| 2025.11.17 | ₩196,417 | ₩202,002 | ₩195,201 | ₩198,635 | +1.13% | 165.5만 |
|---|
| 2025.11.14 | ₩193,905 | ₩201,240 | ₩191,607 | ₩197,446 | +1.83% | 116.1만 |
|---|
| 2025.11.13 | ₩199,089 | ₩200,359 | ₩192,569 | ₩194,814 | -2.15% | 149.2만 |
|---|
| 2025.11.12 | ₩193,732 | ₩200,853 | ₩193,732 | ₩198,248 | +2.33% | 158.1만 |
|---|
| 2025.11.11 | ₩191,059 | ₩193,357 | ₩188,828 | ₩192,449 | +0.73% | 90.9만 |
|---|
| 2025.11.10 | ₩193,438 | ₩193,705 | ₩188,294 | ₩190,605 | -1.46% | 150.8만 |
|---|
| 2025.11.07 | ₩192,796 | ₩193,384 | ₩189,790 | ₩192,810 | +0.01% | 113.4만 |
|---|
| 2025.11.06 | ₩194,760 | ₩196,871 | ₩193,064 | ₩193,277 | -0.76% | 119.1만 |
|---|
| 2025.11.05 | ₩192,396 | ₩195,923 | ₩190,431 | ₩194,066 | +0.87% | 146.6만 |
|---|
| 2025.11.04 | ₩194,266 | ₩196,016 | ₩192,195 | ₩192,783 | -0.76% | 174.9만 |
|---|
| 2025.11.03 | ₩199,757 | ₩200,412 | ₩193,438 | ₩197,900 | -0.93% | 164.2만 |
|---|
| 2025.10.31 | ₩199,744 | ₩203,084 | ₩197,539 | ₩200,479 | +0.37% | 199.3만 |
|---|
| 2025.10.30 | ₩202,136 | ₩205,021 | ₩199,650 | ₩200,065 | -1.02% | 176.6만 |
|---|
| 2025.10.29 | ₩203,351 | ₩208,201 | ₩201,948 | ₩206,331 | +1.47% | 229.1만 |
|---|
| 2025.10.28 | ₩195,362 | ₩206,798 | ₩194,653 | ₩203,071 | +3.95% | 340.3만 |
|---|
| 2025.10.27 | ₩187,345 | ₩193,504 | ₩185,996 | ₩192,609 | +2.81% | 276.6만 |
|---|
| 2025.10.24 | ₩185,582 | ₩188,080 | ₩184,833 | ₩185,314 | -0.14% | 136만 |
|---|
| 2025.10.23 | ₩182,575 | ₩185,782 | ₩181,159 | ₩184,980 | +1.32% | 118.3만 |
|---|
| 2025.10.22 | ₩185,982 | ₩187,706 | ₩182,094 | ₩182,575 | -1.83% | 140.7만 |
|---|
| 2025.10.21 | ₩180,585 | ₩188,882 | ₩180,585 | ₩187,746 | +3.97% | 161만 |
|---|
| 2025.10.20 | ₩179,770 | ₩182,749 | ₩178,741 | ₩182,522 | +1.53% | 129.2만 |
|---|
| 2025.10.17 | ₩176,162 | ₩178,527 | ₩175,454 | ₩176,069 | -0.05% | 183.7만 |
|---|
| 2025.10.16 | ₩183,056 | ₩183,951 | ₩175,761 | ₩177,244 | -3.17% | 136.5만 |
|---|
| 2025.10.15 | ₩186,036 | ₩186,610 | ₩181,386 | ₩182,722 | -1.78% | 109.2만 |
|---|
| 2025.10.14 | ₩180,838 | ₩186,757 | ₩179,502 | ₩185,060 | +2.33% | 132.7만 |
|---|
| 2025.10.13 | ₩182,388 | ₩185,247 | ₩181,680 | ₩183,003 | +0.34% | 105.1만 |
|---|
| 2025.10.10 | ₩184,873 | ₩185,715 | ₩178,514 | ₩178,567 | -3.41% | 114.7만 |
|---|