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 | ₩333,488 | ₩340,314 | ₩331,811 | ₩335,728 | +0.67% | 103.1만 |
| 2026.10.08 | ₩328,754 | ₩333,984 | ₩328,445 | ₩330,108 | +0.41% | 86.1만 |
| 2026.10.07 | ₩332,415 | ₩335,768 | ₩330,283 | ₩330,511 | -0.57% | 106.3만 |
| 2026.10.06 | ₩339,027 | ₩339,684 | ₩332,254 | ₩336,720 | -0.68% | 106.9만 |
| 2026.10.05 | ₩325,092 | ₩342,098 | ₩325,092 | ₩337,176 | +3.72% | 158.6만 |
| 2026.10.02 | ₩320,372 | ₩325,749 | ₩319,232 | ₩322,397 | +0.63% | 108.3만 |
| 2026.10.01 | ₩310,273 | ₩316,750 | ₩307,389 | ₩316,482 | +2.00% | 153.9만 |
| 2026.09.30 | ₩318,548 | ₩320,962 | ₩313,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩313,491 |
| -1.59% |
| 149.5만 |
| 2026.09.29 | ₩324,905 | ₩327,305 | ₩315,409 | ₩316,831 | -2.48% | 147.4만 |
|---|
| 2026.09.28 | ₩328,646 | ₩331,959 | ₩324,382 | ₩327,895 | -0.23% | 117.2만 |
|---|
| 2026.09.25 | ₩332,348 | ₩335,634 | ₩326,755 | ₩331,597 | -0.23% | 101.3만 |
|---|
| 2026.09.24 | ₩332,133 | ₩336,210 | ₩330,283 | ₩332,549 | +0.13% | 107.6만 |
|---|
| 2026.09.23 | ₩327,801 | ₩334,534 | ₩325,897 | ₩331,235 | +1.05% | 132.6만 |
|---|
| 2026.09.22 | ₩323,885 | ₩330,484 | ₩323,496 | ₩329,464 | +1.72% | 131.7만 |
|---|
| 2026.09.21 | ₩333,126 | ₩334,158 | ₩324,650 | ₩325,092 | -2.41% | 185.1만 |
|---|
| 2026.09.18 | ₩340,998 | ₩347,355 | ₩330,792 | ₩333,112 | -2.31% | 319.5만 |
|---|
| 2026.09.17 | ₩354,396 | ₩359,533 | ₩353,913 | ₩355,590 | +0.34% | 96.9만 |
|---|
| 2026.09.16 | ₩350,896 | ₩356,985 | ₩344,405 | ₩349,608 | -0.37% | 109만 |
|---|
| 2026.09.15 | ₩344,284 | ₩350,038 | ₩342,138 | ₩347,114 | +0.82% | 87.6만 |
|---|
| 2026.09.14 | ₩345,008 | ₩349,970 | ₩340,019 | ₩341,494 | -1.02% | 103.9만 |
|---|
| 2026.09.11 | ₩346,430 | ₩348,455 | ₩338,732 | ₩347,932 | +0.43% | 84.5만 |
|---|
| 2026.09.10 | ₩341,991 | ₩344,378 | ₩337,981 | ₩342,608 | +0.18% | 91.2만 |
|---|
| 2026.09.09 | ₩347,355 | ₩352,224 | ₩345,062 | ₩345,893 | -0.42% | 103.4만 |
|---|
| 2026.09.08 | ₩348,375 | ₩354,504 | ₩341,454 | ₩343,868 | -1.29% | 132.9만 |
|---|
| 2026.09.04 | ₩353,243 | ₩354,866 | ₩347,288 | ₩350,131 | -0.88% | 77.6만 |
|---|
| 2026.09.03 | ₩356,314 | ₩360,056 | ₩350,131 | ₩352,009 | -1.21% | 104.9만 |
|---|
| 2026.09.02 | ₩340,797 | ₩355,322 | ₩339,550 | ₩354,021 | +3.88% | 115.6만 |
|---|
| 2026.09.01 | ₩333,381 | ₩338,772 | ₩329,920 | ₩337,860 | +1.34% | 131.1만 |
|---|
| 2026.08.31 | ₩338,316 | ₩340,395 | ₩333,474 | ₩334,802 | -1.04% | 133만 |
|---|
| 2026.08.28 | ₩338,987 | ₩343,573 | ₩332,777 | ₩335,956 | -0.89% | 93만 |
|---|
| 2026.08.27 | ₩337,967 | ₩339,308 | ₩334,668 | ₩338,463 | +0.15% | 93.3만 |
|---|
| 2026.08.26 | ₩333,823 | ₩340,918 | ₩332,871 | ₩339,040 | +1.56% | 111.4만 |
|---|
| 2026.08.25 | ₩329,974 | ₩333,515 | ₩326,031 | ₩331,999 | +0.61% | 98.6만 |
|---|
| 2026.08.24 | ₩334,118 | ₩344,847 | ₩326,568 | ₩328,096 | -1.80% | 145.9만 |
|---|
| 2026.08.21 | ₩328,432 | ₩338,463 | ₩323,456 | ₩326,742 | -0.51% | 270.5만 |
|---|
| 2026.08.20 | ₩329,947 | ₩329,947 | ₩321,686 | ₩322,517 | -2.25% | 227.2만 |
|---|
| 2026.08.19 | ₩359,627 | ₩362,108 | ₩320,023 | ₩333,595 | -7.24% | 427.1만 |
|---|
| 2026.08.18 | ₩363,449 | ₩364,415 | ₩353,028 | ₩354,316 | -2.51% | 150.4만 |
|---|
| 2026.08.17 | ₩358,621 | ₩365,943 | ₩352,867 | ₩365,702 | +1.97% | 91.7만 |
|---|
| 2026.08.14 | ₩366,131 | ₩368,465 | ₩358,889 | ₩360,646 | -1.50% | 116.4만 |
|---|
| 2026.08.13 | ₩366,131 | ₩367,298 | ₩363,650 | ₩365,179 | -0.26% | 82.2만 |
|---|
| 2026.08.12 | ₩366,788 | ₩368,210 | ₩360,498 | ₩364,535 | -0.61% | 77.3만 |
|---|
| 2026.08.11 | ₩368,840 | ₩372,300 | ₩364,575 | ₩364,723 | -1.12% | 104.9만 |
|---|
| 2026.08.10 | ₩366,131 | ₩370,758 | ₩363,073 | ₩368,290 | +0.59% | 109.1만 |
|---|
| 2026.08.07 | ₩363,449 | ₩366,346 | ₩357,937 | ₩365,635 | +0.60% | 104.6만 |
|---|
| 2026.08.06 | ₩368,170 | ₩368,934 | ₩362,041 | ₩364,790 | -0.92% | 124.9만 |
|---|
| 2026.08.05 | ₩370,155 | ₩375,667 | ₩365,783 | ₩368,465 | -0.46% | 230.3만 |
|---|
| 2026.08.04 | ₩356,234 | ₩368,036 | ₩351,513 | ₩367,526 | +3.17% | 190.1만 |
|---|
| 2026.08.03 | ₩343,546 | ₩350,842 | ₩336,961 | ₩350,413 | +2.00% | 128.6만 |
|---|
| 2026.07.31 | ₩347,208 | ₩348,629 | ₩342,500 | ₩345,062 | -0.62% | 156.5만 |
|---|
| 2026.07.30 | ₩346,524 | ₩348,415 | ₩337,927 | ₩344,727 | -0.52% | 125.7만 |
|---|
| 2026.07.29 | ₩360,686 | ₩362,135 | ₩340,971 | ₩343,359 | -4.80% | 192만 |
|---|
| 2026.07.28 | ₩340,650 | ₩360,016 | ₩340,636 | ₩356,234 | +4.57% | 257.2만 |
|---|
| 2026.07.27 | ₩334,105 | ₩336,935 | ₩327,292 | ₩332,415 | -0.51% | 168.3만 |
|---|
| 2026.07.24 | ₩325,012 | ₩333,971 | ₩324,073 | ₩332,013 | +2.15% | 136.5만 |
|---|
| 2026.07.23 | ₩319,902 | ₩326,836 | ₩318,896 | ₩323,416 | +1.10% | 154.3만 |
|---|
| 2026.07.22 | ₩314,538 | ₩320,734 | ₩314,256 | ₩316,375 | +0.58% | 92.6만 |
|---|
| 2026.07.21 | ₩313,491 | ₩319,164 | ₩312,030 | ₩312,754 | -0.24% | 88.5만 |
|---|
| 2026.07.20 | ₩318,950 | ₩318,950 | ₩308,462 | ₩309,455 | -2.98% | 153.5만 |
|---|
| 2026.07.17 | ₩311,198 | ₩318,655 | ₩309,978 | ₩317,327 | +1.97% | 149.4만 |
|---|
| 2026.07.16 | ₩315,181 | ₩319,285 | ₩314,202 | ₩316,066 | +0.28% | 82.1만 |
|---|
| 2026.07.15 | ₩315,798 | ₩319,191 | ₩313,183 | ₩317,676 | +0.59% | 94.1만 |
|---|
| 2026.07.14 | ₩317,166 | ₩317,569 | ₩312,727 | ₩314,041 | -0.99% | 90.3만 |
|---|
| 2026.07.13 | ₩306,585 | ₩316,107 | ₩306,102 | ₩312,486 | +1.92% | 124.1만 |
|---|
| 2026.07.10 | ₩298,913 | ₩305,834 | ₩298,913 | ₩304,935 | +2.01% | 78.7만 |
|---|
| 2026.07.09 | ₩304,600 | ₩306,316 | ₩297,304 | ₩298,109 | -2.13% | 115.3만 |
|---|
| 2026.07.08 | ₩305,096 | ₩308,409 | ₩301,435 | ₩304,010 | -0.36% | 131.7만 |
|---|
| 2026.07.07 | ₩297,653 | ₩305,941 | ₩297,518 | ₩305,002 | +2.47% | 153.9만 |
|---|
| 2026.07.06 | ₩296,057 | ₩302,896 | ₩295,051 | ₩300,308 | +1.44% | 147만 |
|---|
| 2026.07.02 | ₩294,917 | ₩297,733 | ₩290,866 | ₩296,057 | +0.39% | 144.3만 |
|---|
| 2026.07.01 | ₩295,413 | ₩296,258 | ₩287,822 | ₩293,736 | -0.57% | 167.5만 |
|---|
| 2026.06.30 | ₩307,067 | ₩307,818 | ₩297,009 | ₩298,739 | -2.71% | 208.1만 |
|---|
| 2026.06.29 | ₩321,203 | ₩324,221 | ₩305,847 | ₩306,558 | -4.56% | 235만 |
|---|
| 2026.06.26 | ₩328,767 | ₩331,141 | ₩318,950 | ₩321,579 | -2.19% | 225만 |
|---|
| 2026.06.25 | ₩324,945 | ₩334,816 | ₩323,738 | ₩333,796 | +2.72% | 149.3만 |
|---|
| 2026.06.24 | ₩325,522 | ₩327,493 | ₩319,714 | ₩322,571 | -0.91% | 177.3만 |
|---|
| 2026.06.23 | ₩322,075 | ₩324,516 | ₩318,521 | ₩321,377 | -0.22% | 253.9만 |
|---|
| 2026.06.22 | ₩328,284 | ₩329,733 | ₩323,778 | ₩328,485 | +0.06% | 227.5만 |
|---|
| 2026.06.18 | ₩339,241 | ₩340,797 | ₩324,623 | ₩327,010 | -3.61% | 519.1만 |
|---|
| 2026.06.17 | ₩346,014 | ₩347,141 | ₩335,285 | ₩338,772 | -2.09% | 195.3만 |
|---|
| 2026.06.16 | ₩350,829 | ₩354,597 | ₩347,235 | ₩347,463 | -0.96% | 147만 |
|---|
| 2026.06.15 | ₩362,108 | ₩363,315 | ₩344,069 | ₩347,784 | -3.96% | 218.1만 |
|---|
| 2026.06.12 | ₩355,134 | ₩360,498 | ₩354,530 | ₩357,213 | +0.59% | 120.4만 |
|---|
| 2026.06.11 | ₩341,119 | ₩351,298 | ₩338,893 | ₩349,903 | +2.58% | 144.1만 |
|---|
| 2026.06.10 | ₩339,107 | ₩344,780 | ₩334,668 | ₩335,942 | -0.93% | 121.5만 |
|---|
| 2026.06.09 | ₩344,418 | ₩345,974 | ₩329,022 | ₩341,079 | -0.97% | 111.1만 |
|---|
| 2026.06.08 | ₩344,485 | ₩344,485 | ₩337,619 | ₩339,845 | -1.35% | 164.7만 |
|---|
| 2026.06.05 | ₩348,763 | ₩350,654 | ₩338,517 | ₩341,173 | -2.18% | 144만 |
|---|
| 2026.06.04 | ₩343,077 | ₩354,960 | ₩342,004 | ₩351,754 | +2.53% | 121.7만 |
|---|
| 2026.06.03 | ₩344,914 | ₩350,668 | ₩342,004 | ₩345,652 | +0.21% | 138.7만 |
|---|
| 2026.06.02 | ₩337,216 | ₩349,193 | ₩337,096 | ₩346,631 | +2.79% | 170.1만 |
|---|
| 2026.06.01 | ₩332,039 | ₩338,262 | ₩329,760 | ₩337,283 | +1.58% | 116.5만 |
|---|
| 2026.05.29 | ₩334,078 | ₩337,149 | ₩331,932 | ₩335,285 | +0.36% | 338.8만 |
|---|
| 2026.05.28 | ₩329,652 | ₩335,781 | ₩323,724 | ₩334,346 | +1.42% | 152.1만 |
|---|
| 2026.05.27 | ₩323,215 | ₩331,798 | ₩321,109 | ₩330,551 | +2.27% | 140만 |
|---|
| 2026.05.26 | ₩312,378 | ₩322,450 | ₩311,399 | ₩322,263 | +3.16% | 157만 |
|---|
| 2026.05.22 | ₩307,255 | ₩312,553 | ₩305,230 | ₩311,144 | +1.27% | 113.6만 |
|---|
| 2026.05.21 | ₩302,736 | ₩305,632 | ₩300,710 | ₩303,688 | +0.31% | 99.8만 |
|---|
| 2026.05.20 | ₩298,940 | ₩302,722 | ₩297,425 | ₩302,655 | +1.24% | 88.4만 |
|---|
| 2026.05.19 | ₩298,980 | ₩300,120 | ₩294,367 | ₩297,371 | -0.54% | 133.2만 |
|---|
| 2026.05.18 | ₩303,929 | ₩305,311 | ₩299,128 | ₩303,741 | -0.06% | 135.1만 |
|---|
| 2026.05.15 | ₩307,510 | ₩307,993 | ₩303,245 | ₩304,466 | -0.99% | 134.6만 |
|---|
| 2026.05.14 | ₩313,049 | ₩314,108 | ₩309,535 | ₩312,284 | -0.24% | 101.3만 |
|---|
| 2026.05.13 | ₩310,313 | ₩315,771 | ₩308,462 | ₩311,600 | +0.41% | 135.2만 |
|---|
| 2026.05.12 | ₩309,844 | ₩311,131 | ₩306,880 | ₩308,234 | -0.52% | 162.7만 |
|---|
| 2026.05.11 | ₩307,148 | ₩312,432 | ₩303,996 | ₩311,144 | +1.30% | 161.2만 |
|---|
| 2026.05.08 | ₩305,793 | ₩308,301 | ₩302,950 | ₩305,109 | -0.22% | 96.5만 |
|---|
| 2026.05.07 | ₩313,719 | ₩313,719 | ₩302,159 | ₩304,036 | -3.09% | 176.7만 |
|---|
| 2026.05.06 | ₩314,792 | ₩315,758 | ₩308,891 | ₩314,122 | -0.21% | 122만 |
|---|
| 2026.05.05 | ₩305,740 | ₩313,478 | ₩305,230 | ₩311,238 | +1.80% | 139.8만 |
|---|
| 2026.05.04 | ₩303,098 | ₩304,291 | ₩298,793 | ₩302,843 | -0.08% | 98만 |
|---|
| 2026.05.01 | ₩303,098 | ₩305,726 | ₩300,697 | ₩303,151 | +0.02% | 122.8만 |
|---|
| 2026.04.30 | ₩297,733 | ₩304,653 | ₩295,158 | ₩302,145 | +1.48% | 231.4만 |
|---|
| 2026.04.29 | ₩303,098 | ₩304,291 | ₩296,003 | ₩298,256 | -1.60% | 163.3만 |
|---|
| 2026.04.28 | ₩295,252 | ₩305,083 | ₩287,178 | ₩301,904 | +2.25% | 358.5만 |
|---|
| 2026.04.27 | ₩287,111 | ₩291,537 | ₩285,851 | ₩288,345 | +0.43% | 141.4만 |
|---|
| 2026.04.24 | ₩286,950 | ₩288,104 | ₩282,753 | ₩287,393 | +0.15% | 126만 |
|---|
| 2026.04.23 | ₩288,345 | ₩289,391 | ₩282,069 | ₩285,596 | -0.95% | 199.1만 |
|---|
| 2026.04.22 | ₩283,115 | ₩290,035 | ₩281,800 | ₩287,353 | +1.50% | 231.9만 |
|---|
| 2026.04.21 | ₩271,795 | ₩281,867 | ₩271,795 | ₩279,038 | +2.66% | 194.1만 |
|---|
| 2026.04.20 | ₩261,589 | ₩272,318 | ₩261,536 | ₩271,259 | +3.70% | 137.1만 |
|---|
| 2026.04.17 | ₩258,035 | ₩264,379 | ₩256,533 | ₩262,689 | +1.80% | 154.6만 |
|---|
| 2026.04.16 | ₩255,487 | ₩259,296 | ₩254,441 | ₩257,298 | +0.71% | 131.2만 |
|---|
| 2026.04.15 | ₩254,870 | ₩255,527 | ₩251,692 | ₩254,280 | -0.23% | 104.4만 |
|---|
| 2026.04.14 | ₩255,554 | ₩256,989 | ₩253,154 | ₩254,870 | -0.27% | 98.3만 |
|---|
| 2026.04.13 | ₩249,613 | ₩254,642 | ₩249,613 | ₩254,374 | +1.91% | 113.8만 |
|---|
| 2026.04.10 | ₩248,781 | ₩252,429 | ₩248,661 | ₩249,613 | +0.33% | 164.4만 |
|---|
| 2026.04.09 | ₩243,752 | ₩247,481 | ₩243,108 | ₩246,770 | +1.24% | 153.8만 |
|---|
| 2026.04.08 | ₩239,434 | ₩244,543 | ₩238,361 | ₩244,302 | +2.03% | 167.4만 |
|---|
| 2026.04.07 | ₩228,517 | ₩232,902 | ₩228,396 | ₩232,366 | +1.68% | 168.6만 |
|---|
| 2026.04.06 | ₩229,322 | ₩231,829 | ₩224,440 | ₩227,444 | -0.82% | 93.2만 |
|---|
| 2026.04.02 | ₩230,153 | ₩234,190 | ₩227,994 | ₩231,293 | +0.50% | 121만 |
|---|
| 2026.04.01 | ₩229,670 | ₩235,075 | ₩229,281 | ₩232,983 | +1.44% | 141.3만 |
|---|
| 2026.03.31 | ₩222,562 | ₩227,511 | ₩221,462 | ₩226,787 | +1.90% | 151.6만 |
|---|
| 2026.03.30 | ₩221,288 | ₩224,440 | ₩219,437 | ₩220,953 | -0.15% | 85.4만 |
|---|
| 2026.03.27 | ₩221,918 | ₩222,951 | ₩218,069 | ₩219,102 | -1.27% | 108.1만 |
|---|
| 2026.03.26 | ₩222,026 | ₩225,285 | ₩221,690 | ₩222,643 | +0.28% | 144.5만 |
|---|
| 2026.03.25 | ₩220,846 | ₩223,099 | ₩219,880 | ₩221,516 | +0.30% | 140.2만 |
|---|
| 2026.03.24 | ₩214,810 | ₩218,767 | ₩214,703 | ₩218,257 | +1.60% | 187.5만 |
|---|
| 2026.03.23 | ₩218,364 | ₩219,209 | ₩214,971 | ₩215,414 | -1.35% | 218.6만 |
|---|
| 2026.03.20 | ₩220,269 | ₩220,269 | ₩211,686 | ₩212,678 | -3.45% | 271.1만 |
|---|
| 2026.03.19 | ₩211,739 | ₩218,794 | ₩208,064 | ₩217,198 | +2.58% | 147.6만 |
|---|
| 2026.03.18 | ₩217,211 | ₩220,752 | ₩215,628 | ₩216,138 | -0.49% | 115만 |
|---|
| 2026.03.17 | ₩218,485 | ₩220,524 | ₩217,064 | ₩217,372 | -0.51% | 91.8만 |
|---|
| 2026.03.16 | ₩221,529 | ₩222,616 | ₩216,849 | ₩218,257 | -1.48% | 108.1만 |
|---|
| 2026.03.13 | ₩222,897 | ₩223,729 | ₩217,265 | ₩219,250 | -1.64% | 100.3만 |
|---|
| 2026.03.12 | ₩227,900 | ₩227,900 | ₩221,664 | ₩222,187 | -2.51% | 127.5만 |
|---|
| 2026.03.11 | ₩228,208 | ₩232,245 | ₩227,310 | ₩230,421 | +0.97% | 142.6만 |
|---|
| 2026.03.10 | ₩227,444 | ₩230,743 | ₩225,057 | ₩228,570 | +0.50% | 132.8만 |
|---|
| 2026.03.09 | ₩223,622 | ₩227,940 | ₩218,995 | ₩227,283 | +1.64% | 143.1만 |
|---|
| 2026.03.06 | ₩227,994 | ₩228,852 | ₩223,528 | ₩226,317 | -0.74% | 148만 |
|---|
| 2026.03.05 | ₩234,619 | ₩235,370 | ₩228,235 | ₩230,810 | -1.62% | 177.6만 |
|---|
| 2026.03.04 | ₩239,729 | ₩240,708 | ₩234,860 | ₩236,135 | -1.50% | 106.1만 |
|---|
| 2026.03.03 | ₩235,786 | ₩239,165 | ₩229,724 | ₩237,918 | +0.90% | 151.6만 |
|---|
| 2026.03.02 | ₩236,939 | ₩242,518 | ₩234,083 | ₩242,170 | +2.21% | 160.2만 |
|---|
| 2026.02.27 | ₩233,895 | ₩237,328 | ₩232,031 | ₩237,221 | +1.42% | 236.7만 |
|---|
| 2026.02.26 | ₩235,464 | ₩236,738 | ₩233,023 | ₩235,518 | +0.02% | 137.3만 |
|---|
| 2026.02.25 | ₩235,625 | ₩236,711 | ₩231,870 | ₩235,343 | -0.12% | 144.4만 |
|---|
| 2026.02.24 | ₩239,393 | ₩239,474 | ₩234,606 | ₩234,901 | -1.88% | 169.7만 |
|---|
| 2026.02.23 | ₩241,016 | ₩243,095 | ₩236,979 | ₩239,863 | -0.48% | 213.6만 |
|---|
| 2026.02.20 | ₩241,405 | ₩242,813 | ₩236,872 | ₩241,419 | +0.01% | 207.3만 |
|---|
| 2026.02.19 | ₩244,731 | ₩247,226 | ₩241,097 | ₩241,459 | -1.34% | 198.7만 |
|---|
| 2026.02.18 | ₩248,178 | ₩251,169 | ₩245,844 | ₩247,494 | -0.28% | 92.8만 |
|---|
| 2026.02.17 | ₩246,890 | ₩247,655 | ₩239,273 | ₩246,287 | -0.24% | 139.2만 |
|---|
| 2026.02.13 | ₩241,405 | ₩248,527 | ₩237,462 | ₩245,737 | +1.79% | 245.4만 |
|---|
| 2026.02.12 | ₩259,752 | ₩262,287 | ₩250,190 | ₩253,221 | -2.51% | 180만 |
|---|
| 2026.02.11 | ₩260,664 | ₩264,070 | ₩259,376 | ₩260,744 | +0.03% | 164.7만 |
|---|
| 2026.02.10 | ₩257,405 | ₩258,974 | ₩254,133 | ₩257,485 | +0.03% | 182.4만 |
|---|
| 2026.02.09 | ₩257,056 | ₩259,511 | ₩253,610 | ₩258,947 | +0.74% | 136.6만 |
|---|
| 2026.02.06 | ₩252,657 | ₩258,961 | ₩252,295 | ₩258,625 | +2.36% | 167.1만 |
|---|
| 2026.02.05 | ₩250,123 | ₩254,280 | ₩247,641 | ₩250,123 | 0.00% | 221.6만 |
|---|
| 2026.02.04 | ₩252,014 | ₩256,211 | ₩250,176 | ₩254,750 | +1.09% | 238.4만 |
|---|
| 2026.02.03 | ₩245,093 | ₩253,368 | ₩244,986 | ₩250,123 | +2.05% | 239.3만 |
|---|
| 2026.02.02 | ₩236,041 | ₩243,913 | ₩235,142 | ₩242,693 | +2.82% | 229.6만 |
|---|
| 2026.01.30 | ₩238,213 | ₩242,720 | ₩236,859 | ₩238,347 | +0.06% | 306.5만 |
|---|
| 2026.01.29 | ₩236,228 | ₩241,285 | ₩233,358 | ₩241,285 | +2.14% | 203.5만 |
|---|
| 2026.01.28 | ₩233,345 | ₩234,324 | ₩229,120 | ₩232,259 | -0.47% | 182.1만 |
|---|
| 2026.01.27 | ₩231,266 | ₩235,974 | ₩222,200 | ₩232,795 | +0.66% | 289.6만 |
|---|
| 2026.01.26 | ₩244,932 | ₩245,858 | ₩237,556 | ₩238,267 | -2.72% | 257.8만 |
|---|
| 2026.01.23 | ₩242,599 | ₩244,289 | ₩239,273 | ₩243,618 | +0.42% | 185만 |
|---|
| 2026.01.22 | ₩242,076 | ₩245,429 | ₩240,815 | ₩241,767 | -0.13% | 147.7만 |
|---|
| 2026.01.21 | ₩237,382 | ₩243,605 | ₩236,859 | ₩241,714 | +1.82% | 177.5만 |
|---|
| 2026.01.20 | ₩231,387 | ₩234,753 | ₩230,287 | ₩234,016 | +1.14% | 162.2만 |
|---|
| 2026.01.16 | ₩233,211 | ₩234,780 | ₩228,986 | ₩233,881 | +0.29% | 173.8만 |
|---|
| 2026.01.15 | ₩232,044 | ₩235,960 | ₩232,044 | ₩234,418 | +1.02% | 143만 |
|---|
| 2026.01.14 | ₩227,337 | ₩232,808 | ₩227,135 | ₩231,065 | +1.64% | 189.2만 |
|---|
| 2026.01.13 | ₩223,300 | ₩227,806 | ₩222,455 | ₩227,296 | +1.79% | 143.5만 |
|---|
| 2026.01.12 | ₩220,792 | ₩223,796 | ₩218,606 | ₩222,589 | +0.81% | 156.4만 |
|---|
| 2026.01.09 | ₩223,622 | ₩225,982 | ₩216,514 | ₩219,639 | -1.78% | 191.9만 |
|---|
| 2026.01.08 | ₩219,598 | ₩227,337 | ₩218,633 | ₩225,151 | +2.53% | 142.3만 |
|---|
| 2026.01.07 | ₩225,660 | ₩227,591 | ₩220,148 | ₩221,033 | -2.05% | 186.7만 |
|---|
| 2026.01.06 | ₩224,601 | ₩228,275 | ₩223,152 | ₩227,122 | +1.12% | 183.5만 |
|---|
| 2026.01.05 | ₩227,994 | ₩230,596 | ₩223,045 | ₩225,486 | -1.10% | 214.5만 |
|---|
| 2026.01.02 | ₩221,529 | ₩227,524 | ₩220,403 | ₩227,189 | +2.55% | 152.4만 |
|---|
| 2025.12.31 | ₩220,564 | ₩221,047 | ₩217,573 | ₩218,753 | -0.82% | 113.3만 |
|---|
| 2025.12.30 | ₩222,428 | ₩224,440 | ₩220,886 | ₩221,020 | -0.63% | 141.4만 |
|---|
| 2025.12.29 | ₩221,328 | ₩223,300 | ₩220,913 | ₩221,932 | +0.27% | 123만 |
|---|
| 2025.12.26 | ₩221,597 | ₩223,233 | ₩221,154 | ₩223,099 | +0.68% | 73.5만 |
|---|
| 2025.12.24 | ₩220,135 | ₩223,085 | ₩219,156 | ₩221,945 | +0.82% | 77.7만 |
|---|
| 2025.12.23 | ₩221,395 | ₩222,388 | ₩218,995 | ₩219,531 | -0.84% | 124.1만 |
|---|
| 2025.12.22 | ₩214,676 | ₩220,430 | ₩213,416 | ₩220,296 | +2.62% | 170.2만 |
|---|
| 2025.12.19 | ₩209,902 | ₩213,523 | ₩207,877 | ₩213,442 | +1.69% | 343.1만 |
|---|
| 2025.12.18 | ₩214,100 | ₩215,749 | ₩210,760 | ₩211,672 | -1.13% | 203.2만 |
|---|
| 2025.12.17 | ₩210,546 | ₩216,836 | ₩209,996 | ₩215,508 | +2.36% | 203.3만 |
|---|
| 2025.12.16 | ₩218,244 | ₩219,706 | ₩216,594 | ₩217,613 | -0.29% | 135만 |
|---|
| 2025.12.15 | ₩222,267 | ₩222,267 | ₩215,374 | ₩217,292 | -2.24% | 169.6만 |
|---|
| 2025.12.12 | ₩224,265 | ₩224,534 | ₩219,571 | ₩221,436 | -1.26% | 120만 |
|---|
| 2025.12.11 | ₩219,893 | ₩225,405 | ₩218,955 | ₩223,394 | +1.59% | 126만 |
|---|
| 2025.12.10 | ₩214,328 | ₩221,503 | ₩213,349 | ₩220,390 | +2.83% | 190.7만 |
|---|
| 2025.12.09 | ₩211,900 | ₩213,764 | ₩210,854 | ₩212,088 | +0.09% | 129.6만 |
|---|
| 2025.12.08 | ₩214,247 | ₩215,253 | ₩211,900 | ₩213,644 | -0.28% | 129.3만 |
|---|
| 2025.12.05 | ₩218,056 | ₩218,311 | ₩213,429 | ₩213,845 | -1.93% | 197.4만 |
|---|
| 2025.12.04 | ₩219,947 | ₩220,899 | ₩215,307 | ₩217,989 | -0.89% | 147.5만 |
|---|
| 2025.12.03 | ₩216,111 | ₩222,991 | ₩215,548 | ₩220,899 | +2.22% | 219.8만 |
|---|
| 2025.12.02 | ₩216,755 | ₩217,184 | ₩214,824 | ₩216,044 | -0.33% | 96만 |
|---|
| 2025.12.01 | ₩212,879 | ₩217,560 | ₩212,772 | ₩215,521 | +1.24% | 109.7만 |
|---|
| 2025.11.28 | ₩213,845 | ₩214,515 | ₩212,745 | ₩213,898 | +0.03% | 60.5만 |
|---|
| 2025.11.26 | ₩209,553 | ₩213,805 | ₩209,191 | ₩213,416 | +1.84% | 107.8만 |
|---|
| 2025.11.25 | ₩207,206 | ₩211,686 | ₩206,039 | ₩209,553 | +1.13% | 136.5만 |
|---|
| 2025.11.24 | ₩203,478 | ₩206,442 | ₩202,324 | ₩206,066 | +1.27% | 164만 |
|---|
| 2025.11.21 | ₩197,148 | ₩204,752 | ₩195,806 | ₩204,323 | +3.64% | 152.3만 |
|---|
| 2025.11.20 | ₩200,956 | ₩205,999 | ₩197,362 | ₩197,416 | -1.76% | 139.2만 |
|---|
| 2025.11.19 | ₩200,058 | ₩201,520 | ₩197,174 | ₩199,267 | -0.40% | 98.1만 |
|---|
| 2025.11.18 | ₩197,966 | ₩202,003 | ₩196,504 | ₩199,173 | +0.61% | 133.4만 |
|---|
| 2025.11.17 | ₩197,161 | ₩202,767 | ₩195,941 | ₩199,387 | +1.13% | 165.5만 |
|---|
| 2025.11.14 | ₩194,640 | ₩202,003 | ₩192,333 | ₩198,194 | +1.83% | 116.1만 |
|---|
| 2025.11.13 | ₩199,843 | ₩201,117 | ₩193,299 | ₩195,552 | -2.15% | 149.2만 |
|---|
| 2025.11.12 | ₩194,465 | ₩201,614 | ₩194,465 | ₩198,998 | +2.33% | 158.1만 |
|---|
| 2025.11.11 | ₩191,783 | ₩194,090 | ₩189,543 | ₩193,178 | +0.73% | 90.9만 |
|---|
| 2025.11.10 | ₩194,170 | ₩194,438 | ₩189,007 | ₩191,327 | -1.46% | 150.8만 |
|---|
| 2025.11.07 | ₩193,527 | ₩194,117 | ₩190,509 | ₩193,540 | +0.01% | 113.4만 |
|---|
| 2025.11.06 | ₩195,498 | ₩197,617 | ₩193,795 | ₩194,009 | -0.76% | 119.1만 |
|---|
| 2025.11.05 | ₩193,124 | ₩196,665 | ₩191,153 | ₩194,801 | +0.87% | 146.6만 |
|---|
| 2025.11.04 | ₩195,002 | ₩196,759 | ₩192,923 | ₩193,513 | -0.76% | 174.9만 |
|---|
| 2025.11.03 | ₩200,514 | ₩201,171 | ₩194,170 | ₩198,650 | -0.93% | 164.2만 |
|---|
| 2025.10.31 | ₩200,500 | ₩203,853 | ₩198,288 | ₩201,238 | +0.37% | 199.3만 |
|---|
| 2025.10.30 | ₩202,901 | ₩205,798 | ₩200,407 | ₩200,822 | -1.02% | 176.6만 |
|---|
| 2025.10.29 | ₩204,122 | ₩208,990 | ₩202,713 | ₩207,112 | +1.47% | 229.1만 |
|---|
| 2025.10.28 | ₩196,101 | ₩207,582 | ₩195,391 | ₩203,840 | +3.95% | 340.3만 |
|---|
| 2025.10.27 | ₩188,055 | ₩194,237 | ₩186,700 | ₩193,339 | +2.81% | 276.6만 |
|---|
| 2025.10.24 | ₩186,284 | ₩188,792 | ₩185,533 | ₩186,016 | -0.14% | 136만 |
|---|
| 2025.10.23 | ₩183,267 | ₩186,486 | ₩181,845 | ₩185,681 | +1.32% | 118.3만 |
|---|
| 2025.10.22 | ₩186,687 | ₩188,417 | ₩182,784 | ₩183,267 | -1.83% | 140.7만 |
|---|
| 2025.10.21 | ₩181,268 | ₩189,597 | ₩181,268 | ₩188,457 | +3.97% | 161만 |
|---|
| 2025.10.20 | ₩180,450 | ₩183,441 | ₩179,418 | ₩183,213 | +1.53% | 129.2만 |
|---|
| 2025.10.17 | ₩176,829 | ₩179,203 | ₩176,119 | ₩176,735 | -0.05% | 183.7만 |
|---|
| 2025.10.16 | ₩183,750 | ₩184,648 | ₩176,427 | ₩177,916 | -3.17% | 136.5만 |
|---|
| 2025.10.15 | ₩186,740 | ₩187,317 | ₩182,073 | ₩183,414 | -1.78% | 109.2만 |
|---|
| 2025.10.14 | ₩181,523 | ₩187,465 | ₩180,182 | ₩185,761 | +2.33% | 132.7만 |
|---|
| 2025.10.13 | ₩183,079 | ₩185,949 | ₩182,368 | ₩183,696 | +0.34% | 105.1만 |
|---|
| 2025.10.10 | ₩185,574 | ₩186,418 | ₩179,190 | ₩179,243 | -3.41% | 114.7만 |
|---|