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 | ₩333,597 | ₩340,426 | ₩331,920 | ₩335,838 | +0.67% | 103.1만 |
| 2026.10.08 | ₩328,862 | ₩334,094 | ₩328,553 | ₩330,217 | +0.41% | 86.1만 |
| 2026.10.07 | ₩332,524 | ₩335,878 | ₩330,391 | ₩330,619 | -0.57% | 106.3만 |
| 2026.10.06 | ₩339,138 | ₩339,795 | ₩332,363 | ₩336,831 | -0.68% | 106.9만 |
| 2026.10.05 | ₩325,199 | ₩342,210 | ₩325,199 | ₩337,287 | +3.72% | 158.6만 |
| 2026.10.02 | ₩320,477 | ₩325,856 | ₩319,336 | ₩322,502 | +0.63% | 108.3만 |
| 2026.10.01 | ₩310,375 | ₩316,854 | ₩307,490 | ₩316,586 | +2.00% | 153.9만 |
| 2026.09.30 | ₩318,652 | ₩321,067 | ₩313,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩313,594 |
| -1.59% |
| 149.5만 |
| 2026.09.29 | ₩325,011 | ₩327,413 | ₩315,513 | ₩316,935 | -2.48% | 147.4만 |
|---|
| 2026.09.28 | ₩328,754 | ₩332,068 | ₩324,488 | ₩328,003 | -0.23% | 117.2만 |
|---|
| 2026.09.25 | ₩332,457 | ₩335,744 | ₩326,863 | ₩331,706 | -0.23% | 101.3만 |
|---|
| 2026.09.24 | ₩332,242 | ₩336,321 | ₩330,391 | ₩332,658 | +0.13% | 107.6만 |
|---|
| 2026.09.23 | ₩327,909 | ₩334,644 | ₩326,004 | ₩331,343 | +1.05% | 132.6만 |
|---|
| 2026.09.22 | ₩323,992 | ₩330,592 | ₩323,603 | ₩329,573 | +1.72% | 131.7만 |
|---|
| 2026.09.21 | ₩333,235 | ₩334,268 | ₩324,756 | ₩325,199 | -2.41% | 185.1만 |
|---|
| 2026.09.18 | ₩341,110 | ₩347,469 | ₩330,901 | ₩333,222 | -2.31% | 319.5만 |
|---|
| 2026.09.17 | ₩354,513 | ₩359,651 | ₩354,030 | ₩355,707 | +0.34% | 96.9만 |
|---|
| 2026.09.16 | ₩351,011 | ₩357,102 | ₩344,518 | ₩349,723 | -0.37% | 109만 |
|---|
| 2026.09.15 | ₩344,397 | ₩350,152 | ₩342,250 | ₩347,228 | +0.82% | 87.6만 |
|---|
| 2026.09.14 | ₩345,121 | ₩350,085 | ₩340,131 | ₩341,607 | -1.02% | 103.9만 |
|---|
| 2026.09.11 | ₩346,544 | ₩348,569 | ₩338,843 | ₩348,046 | +0.43% | 84.5만 |
|---|
| 2026.09.10 | ₩342,103 | ₩344,491 | ₩338,092 | ₩342,720 | +0.18% | 91.2만 |
|---|
| 2026.09.09 | ₩347,469 | ₩352,339 | ₩345,175 | ₩346,007 | -0.42% | 103.4만 |
|---|
| 2026.09.08 | ₩348,489 | ₩354,620 | ₩341,566 | ₩343,981 | -1.29% | 132.9만 |
|---|
| 2026.09.04 | ₩353,359 | ₩354,982 | ₩347,402 | ₩350,246 | -0.88% | 77.6만 |
|---|
| 2026.09.03 | ₩356,431 | ₩360,174 | ₩350,246 | ₩352,125 | -1.21% | 104.9만 |
|---|
| 2026.09.02 | ₩340,909 | ₩355,438 | ₩339,661 | ₩354,137 | +3.88% | 115.6만 |
|---|
| 2026.09.01 | ₩333,490 | ₩338,883 | ₩330,029 | ₩337,971 | +1.34% | 131.1만 |
|---|
| 2026.08.31 | ₩338,427 | ₩340,506 | ₩333,584 | ₩334,912 | -1.04% | 133만 |
|---|
| 2026.08.28 | ₩339,098 | ₩343,686 | ₩332,886 | ₩336,066 | -0.89% | 93만 |
|---|
| 2026.08.27 | ₩338,078 | ₩339,420 | ₩334,778 | ₩338,575 | +0.15% | 93.3만 |
|---|
| 2026.08.26 | ₩333,933 | ₩341,030 | ₩332,980 | ₩339,151 | +1.56% | 111.4만 |
|---|
| 2026.08.25 | ₩330,082 | ₩333,624 | ₩326,138 | ₩332,108 | +0.61% | 98.6만 |
|---|
| 2026.08.24 | ₩334,228 | ₩344,960 | ₩326,675 | ₩328,204 | -1.80% | 145.9만 |
|---|
| 2026.08.21 | ₩328,540 | ₩338,575 | ₩323,562 | ₩326,849 | -0.51% | 270.5만 |
|---|
| 2026.08.20 | ₩330,056 | ₩330,056 | ₩321,791 | ₩322,623 | -2.25% | 227.2만 |
|---|
| 2026.08.19 | ₩359,745 | ₩362,227 | ₩320,128 | ₩333,705 | -7.24% | 427.1만 |
|---|
| 2026.08.18 | ₩363,568 | ₩364,534 | ₩353,144 | ₩354,432 | -2.51% | 150.4만 |
|---|
| 2026.08.17 | ₩358,738 | ₩366,063 | ₩352,983 | ₩365,822 | +1.97% | 91.7만 |
|---|
| 2026.08.14 | ₩366,251 | ₩368,586 | ₩359,007 | ₩360,764 | -1.50% | 116.4만 |
|---|
| 2026.08.13 | ₩366,251 | ₩367,419 | ₩363,769 | ₩365,299 | -0.26% | 82.2만 |
|---|
| 2026.08.12 | ₩366,909 | ₩368,331 | ₩360,617 | ₩364,655 | -0.61% | 77.3만 |
|---|
| 2026.08.11 | ₩368,961 | ₩372,423 | ₩364,695 | ₩364,843 | -1.12% | 104.9만 |
|---|
| 2026.08.10 | ₩366,251 | ₩370,880 | ₩363,193 | ₩368,411 | +0.59% | 109.1만 |
|---|
| 2026.08.07 | ₩363,568 | ₩366,466 | ₩358,054 | ₩365,755 | +0.60% | 104.6만 |
|---|
| 2026.08.06 | ₩368,291 | ₩369,055 | ₩362,160 | ₩364,910 | -0.92% | 124.9만 |
|---|
| 2026.08.05 | ₩370,276 | ₩375,790 | ₩365,903 | ₩368,586 | -0.46% | 230.3만 |
|---|
| 2026.08.04 | ₩356,350 | ₩368,156 | ₩351,628 | ₩367,647 | +3.17% | 190.1만 |
|---|
| 2026.08.03 | ₩343,659 | ₩350,957 | ₩337,072 | ₩350,528 | +2.00% | 128.6만 |
|---|
| 2026.07.31 | ₩347,322 | ₩348,744 | ₩342,613 | ₩345,175 | -0.62% | 156.5만 |
|---|
| 2026.07.30 | ₩346,637 | ₩348,529 | ₩338,038 | ₩344,840 | -0.52% | 125.7만 |
|---|
| 2026.07.29 | ₩360,805 | ₩362,253 | ₩341,083 | ₩343,471 | -4.80% | 192만 |
|---|
| 2026.07.28 | ₩340,761 | ₩360,134 | ₩340,748 | ₩356,350 | +4.57% | 257.2만 |
|---|
| 2026.07.27 | ₩334,214 | ₩337,045 | ₩327,399 | ₩332,524 | -0.51% | 168.3만 |
|---|
| 2026.07.24 | ₩325,118 | ₩334,080 | ₩324,179 | ₩332,122 | +2.15% | 136.5만 |
|---|
| 2026.07.23 | ₩320,007 | ₩326,943 | ₩319,001 | ₩323,522 | +1.10% | 154.3만 |
|---|
| 2026.07.22 | ₩314,641 | ₩320,839 | ₩314,359 | ₩316,479 | +0.58% | 92.6만 |
|---|
| 2026.07.21 | ₩313,594 | ₩319,269 | ₩312,132 | ₩312,856 | -0.24% | 88.5만 |
|---|
| 2026.07.20 | ₩319,055 | ₩319,055 | ₩308,563 | ₩309,556 | -2.98% | 153.5만 |
|---|
| 2026.07.17 | ₩311,300 | ₩318,759 | ₩310,079 | ₩317,431 | +1.97% | 149.4만 |
|---|
| 2026.07.16 | ₩315,285 | ₩319,390 | ₩314,305 | ₩316,170 | +0.28% | 82.1만 |
|---|
| 2026.07.15 | ₩315,902 | ₩319,296 | ₩313,286 | ₩317,780 | +0.59% | 94.1만 |
|---|
| 2026.07.14 | ₩317,270 | ₩317,673 | ₩312,830 | ₩314,144 | -0.99% | 90.3만 |
|---|
| 2026.07.13 | ₩306,685 | ₩316,210 | ₩306,202 | ₩312,588 | +1.92% | 124.1만 |
|---|
| 2026.07.10 | ₩299,011 | ₩305,934 | ₩299,011 | ₩305,035 | +2.01% | 78.7만 |
|---|
| 2026.07.09 | ₩304,700 | ₩306,417 | ₩297,401 | ₩298,206 | -2.13% | 115.3만 |
|---|
| 2026.07.08 | ₩305,196 | ₩308,510 | ₩301,534 | ₩304,109 | -0.36% | 131.7만 |
|---|
| 2026.07.07 | ₩297,750 | ₩306,041 | ₩297,616 | ₩305,102 | +2.47% | 153.9만 |
|---|
| 2026.07.06 | ₩296,154 | ₩302,996 | ₩295,148 | ₩300,407 | +1.44% | 147만 |
|---|
| 2026.07.02 | ₩295,013 | ₩297,831 | ₩290,962 | ₩296,154 | +0.39% | 144.3만 |
|---|
| 2026.07.01 | ₩295,510 | ₩296,355 | ₩287,916 | ₩293,833 | -0.57% | 167.5만 |
|---|
| 2026.06.30 | ₩307,168 | ₩307,919 | ₩297,106 | ₩298,837 | -2.71% | 208.1만 |
|---|
| 2026.06.29 | ₩321,308 | ₩324,327 | ₩305,947 | ₩306,658 | -4.56% | 235만 |
|---|
| 2026.06.26 | ₩328,875 | ₩331,250 | ₩319,055 | ₩321,684 | -2.19% | 225만 |
|---|
| 2026.06.25 | ₩325,051 | ₩334,925 | ₩323,844 | ₩333,906 | +2.72% | 149.3만 |
|---|
| 2026.06.24 | ₩325,628 | ₩327,600 | ₩319,819 | ₩322,677 | -0.91% | 177.3만 |
|---|
| 2026.06.23 | ₩322,180 | ₩324,622 | ₩318,625 | ₩321,483 | -0.22% | 253.9만 |
|---|
| 2026.06.22 | ₩328,392 | ₩329,841 | ₩323,884 | ₩328,593 | +0.06% | 227.5만 |
|---|
| 2026.06.18 | ₩339,353 | ₩340,909 | ₩324,729 | ₩327,117 | -3.61% | 519.1만 |
|---|
| 2026.06.17 | ₩346,128 | ₩347,255 | ₩335,395 | ₩338,883 | -2.09% | 195.3만 |
|---|
| 2026.06.16 | ₩350,944 | ₩354,714 | ₩347,348 | ₩347,577 | -0.96% | 147만 |
|---|
| 2026.06.15 | ₩362,227 | ₩363,434 | ₩344,182 | ₩347,899 | -3.96% | 218.1만 |
|---|
| 2026.06.12 | ₩355,250 | ₩360,617 | ₩354,647 | ₩357,330 | +0.59% | 120.4만 |
|---|
| 2026.06.11 | ₩341,231 | ₩351,413 | ₩339,004 | ₩350,018 | +2.58% | 144.1만 |
|---|
| 2026.06.10 | ₩339,219 | ₩344,893 | ₩334,778 | ₩336,052 | -0.93% | 121.5만 |
|---|
| 2026.06.09 | ₩344,531 | ₩346,087 | ₩329,130 | ₩341,191 | -0.97% | 111.1만 |
|---|
| 2026.06.08 | ₩344,598 | ₩344,598 | ₩337,729 | ₩339,956 | -1.35% | 164.7만 |
|---|
| 2026.06.05 | ₩348,878 | ₩350,769 | ₩338,628 | ₩341,285 | -2.18% | 144만 |
|---|
| 2026.06.04 | ₩343,190 | ₩355,076 | ₩342,116 | ₩351,870 | +2.53% | 121.7만 |
|---|
| 2026.06.03 | ₩345,028 | ₩350,783 | ₩342,116 | ₩345,765 | +0.21% | 138.7만 |
|---|
| 2026.06.02 | ₩337,327 | ₩349,307 | ₩337,206 | ₩346,745 | +2.79% | 170.1만 |
|---|
| 2026.06.01 | ₩332,148 | ₩338,373 | ₩329,868 | ₩337,394 | +1.58% | 116.5만 |
|---|
| 2026.05.29 | ₩334,188 | ₩337,260 | ₩332,041 | ₩335,395 | +0.36% | 338.8만 |
|---|
| 2026.05.28 | ₩329,760 | ₩335,891 | ₩323,831 | ₩334,456 | +1.42% | 152.1만 |
|---|
| 2026.05.27 | ₩323,321 | ₩331,907 | ₩321,214 | ₩330,659 | +2.27% | 140만 |
|---|
| 2026.05.26 | ₩312,481 | ₩322,556 | ₩311,501 | ₩322,368 | +3.16% | 157만 |
|---|
| 2026.05.22 | ₩307,356 | ₩312,655 | ₩305,330 | ₩311,247 | +1.27% | 113.6만 |
|---|
| 2026.05.21 | ₩302,835 | ₩305,733 | ₩300,809 | ₩303,787 | +0.31% | 99.8만 |
|---|
| 2026.05.20 | ₩299,038 | ₩302,821 | ₩297,522 | ₩302,754 | +1.24% | 88.4만 |
|---|
| 2026.05.19 | ₩299,078 | ₩300,219 | ₩294,463 | ₩297,469 | -0.54% | 133.2만 |
|---|
| 2026.05.18 | ₩304,029 | ₩305,411 | ₩299,226 | ₩303,841 | -0.06% | 135.1만 |
|---|
| 2026.05.15 | ₩307,611 | ₩308,094 | ₩303,345 | ₩304,565 | -0.99% | 134.6만 |
|---|
| 2026.05.14 | ₩313,152 | ₩314,211 | ₩309,637 | ₩312,387 | -0.24% | 101.3만 |
|---|
| 2026.05.13 | ₩310,415 | ₩315,875 | ₩308,563 | ₩311,703 | +0.41% | 135.2만 |
|---|
| 2026.05.12 | ₩309,945 | ₩311,233 | ₩306,980 | ₩308,335 | -0.52% | 162.7만 |
|---|
| 2026.05.11 | ₩307,249 | ₩312,534 | ₩304,096 | ₩311,247 | +1.30% | 161.2만 |
|---|
| 2026.05.08 | ₩305,894 | ₩308,402 | ₩303,050 | ₩305,209 | -0.22% | 96.5만 |
|---|
| 2026.05.07 | ₩313,822 | ₩313,822 | ₩302,258 | ₩304,136 | -3.09% | 176.7만 |
|---|
| 2026.05.06 | ₩314,896 | ₩315,862 | ₩308,993 | ₩314,225 | -0.21% | 122만 |
|---|
| 2026.05.05 | ₩305,840 | ₩313,581 | ₩305,330 | ₩311,340 | +1.80% | 139.8만 |
|---|
| 2026.05.04 | ₩303,197 | ₩304,391 | ₩298,891 | ₩302,942 | -0.08% | 98만 |
|---|
| 2026.05.01 | ₩303,197 | ₩305,827 | ₩300,796 | ₩303,251 | +0.02% | 122.8만 |
|---|
| 2026.04.30 | ₩297,831 | ₩304,753 | ₩295,255 | ₩302,245 | +1.48% | 231.4만 |
|---|
| 2026.04.29 | ₩303,197 | ₩304,391 | ₩296,100 | ₩298,354 | -1.60% | 163.3만 |
|---|
| 2026.04.28 | ₩295,349 | ₩305,183 | ₩287,273 | ₩302,003 | +2.25% | 358.5만 |
|---|
| 2026.04.27 | ₩287,205 | ₩291,633 | ₩285,944 | ₩288,440 | +0.43% | 141.4만 |
|---|
| 2026.04.24 | ₩287,044 | ₩288,198 | ₩282,845 | ₩287,487 | +0.15% | 126만 |
|---|
| 2026.04.23 | ₩288,440 | ₩289,486 | ₩282,161 | ₩285,689 | -0.95% | 199.1만 |
|---|
| 2026.04.22 | ₩283,208 | ₩290,130 | ₩281,893 | ₩287,447 | +1.50% | 231.9만 |
|---|
| 2026.04.21 | ₩271,885 | ₩281,960 | ₩271,885 | ₩279,129 | +2.66% | 194.1만 |
|---|
| 2026.04.20 | ₩261,675 | ₩272,408 | ₩261,622 | ₩271,348 | +3.70% | 137.1만 |
|---|
| 2026.04.17 | ₩258,120 | ₩264,466 | ₩256,617 | ₩262,775 | +1.80% | 154.6만 |
|---|
| 2026.04.16 | ₩255,571 | ₩259,381 | ₩254,525 | ₩257,382 | +0.71% | 131.2만 |
|---|
| 2026.04.15 | ₩254,954 | ₩255,611 | ₩251,774 | ₩254,364 | -0.23% | 104.4만 |
|---|
| 2026.04.14 | ₩255,638 | ₩257,074 | ₩253,237 | ₩254,954 | -0.27% | 98.3만 |
|---|
| 2026.04.13 | ₩249,695 | ₩254,726 | ₩249,695 | ₩254,457 | +1.91% | 113.8만 |
|---|
| 2026.04.10 | ₩248,863 | ₩252,512 | ₩248,742 | ₩249,695 | +0.33% | 164.4만 |
|---|
| 2026.04.09 | ₩243,832 | ₩247,562 | ₩243,188 | ₩246,851 | +1.24% | 153.8만 |
|---|
| 2026.04.08 | ₩239,512 | ₩244,624 | ₩238,439 | ₩244,382 | +2.03% | 167.4만 |
|---|
| 2026.04.07 | ₩228,592 | ₩232,979 | ₩228,471 | ₩232,442 | +1.68% | 168.6만 |
|---|
| 2026.04.06 | ₩229,397 | ₩231,906 | ₩224,513 | ₩227,519 | -0.82% | 93.2만 |
|---|
| 2026.04.02 | ₩230,229 | ₩234,267 | ₩228,069 | ₩231,369 | +0.50% | 121만 |
|---|
| 2026.04.01 | ₩229,746 | ₩235,152 | ₩229,357 | ₩233,059 | +1.44% | 141.3만 |
|---|
| 2026.03.31 | ₩222,635 | ₩227,586 | ₩221,535 | ₩226,861 | +1.90% | 151.6만 |
|---|
| 2026.03.30 | ₩221,361 | ₩224,513 | ₩219,509 | ₩221,025 | -0.15% | 85.4만 |
|---|
| 2026.03.27 | ₩221,991 | ₩223,024 | ₩218,141 | ₩219,174 | -1.27% | 108.1만 |
|---|
| 2026.03.26 | ₩222,099 | ₩225,359 | ₩221,763 | ₩222,716 | +0.28% | 144.5만 |
|---|
| 2026.03.25 | ₩220,918 | ₩223,172 | ₩219,952 | ₩221,589 | +0.30% | 140.2만 |
|---|
| 2026.03.24 | ₩214,881 | ₩218,839 | ₩214,774 | ₩218,329 | +1.60% | 187.5만 |
|---|
| 2026.03.23 | ₩218,436 | ₩219,281 | ₩215,042 | ₩215,485 | -1.35% | 218.6만 |
|---|
| 2026.03.20 | ₩220,341 | ₩220,341 | ₩211,755 | ₩212,748 | -3.45% | 271.1만 |
|---|
| 2026.03.19 | ₩211,809 | ₩218,865 | ₩208,133 | ₩217,269 | +2.58% | 147.6만 |
|---|
| 2026.03.18 | ₩217,282 | ₩220,824 | ₩215,699 | ₩216,209 | -0.49% | 115만 |
|---|
| 2026.03.17 | ₩218,557 | ₩220,596 | ₩217,135 | ₩217,443 | -0.51% | 91.8만 |
|---|
| 2026.03.16 | ₩221,602 | ₩222,689 | ₩216,920 | ₩218,329 | -1.48% | 108.1만 |
|---|
| 2026.03.13 | ₩222,971 | ₩223,802 | ₩217,336 | ₩219,321 | -1.64% | 100.3만 |
|---|
| 2026.03.12 | ₩227,975 | ₩227,975 | ₩221,736 | ₩222,260 | -2.51% | 127.5만 |
|---|
| 2026.03.11 | ₩228,283 | ₩232,321 | ₩227,384 | ₩230,497 | +0.97% | 142.6만 |
|---|
| 2026.03.10 | ₩227,519 | ₩230,819 | ₩225,131 | ₩228,645 | +0.50% | 132.8만 |
|---|
| 2026.03.09 | ₩223,695 | ₩228,015 | ₩219,067 | ₩227,358 | +1.64% | 143.1만 |
|---|
| 2026.03.06 | ₩228,069 | ₩228,927 | ₩223,601 | ₩226,392 | -0.74% | 148만 |
|---|
| 2026.03.05 | ₩234,696 | ₩235,447 | ₩228,310 | ₩230,886 | -1.62% | 177.6만 |
|---|
| 2026.03.04 | ₩239,807 | ₩240,787 | ₩234,937 | ₩236,212 | -1.50% | 106.1만 |
|---|
| 2026.03.03 | ₩235,863 | ₩239,244 | ₩229,799 | ₩237,996 | +0.90% | 151.6만 |
|---|
| 2026.03.02 | ₩237,017 | ₩242,598 | ₩234,159 | ₩242,249 | +2.21% | 160.2만 |
|---|
| 2026.02.27 | ₩233,972 | ₩237,406 | ₩232,107 | ₩237,299 | +1.42% | 236.7만 |
|---|
| 2026.02.26 | ₩235,541 | ₩236,816 | ₩233,100 | ₩235,595 | +0.02% | 137.3만 |
|---|
| 2026.02.25 | ₩235,702 | ₩236,789 | ₩231,946 | ₩235,420 | -0.12% | 144.4만 |
|---|
| 2026.02.24 | ₩239,472 | ₩239,553 | ₩234,683 | ₩234,978 | -1.88% | 169.7만 |
|---|
| 2026.02.23 | ₩241,095 | ₩243,175 | ₩237,057 | ₩239,942 | -0.48% | 213.6만 |
|---|
| 2026.02.20 | ₩241,484 | ₩242,893 | ₩236,950 | ₩241,498 | +0.01% | 207.3만 |
|---|
| 2026.02.19 | ₩244,812 | ₩247,307 | ₩241,176 | ₩241,538 | -1.34% | 198.7만 |
|---|
| 2026.02.18 | ₩248,259 | ₩251,251 | ₩245,925 | ₩247,575 | -0.28% | 92.8만 |
|---|
| 2026.02.17 | ₩246,971 | ₩247,736 | ₩239,351 | ₩246,368 | -0.24% | 139.2만 |
|---|
| 2026.02.13 | ₩241,484 | ₩248,608 | ₩237,540 | ₩245,818 | +1.79% | 245.4만 |
|---|
| 2026.02.12 | ₩259,837 | ₩262,373 | ₩250,272 | ₩253,304 | -2.51% | 180만 |
|---|
| 2026.02.11 | ₩260,749 | ₩264,157 | ₩259,462 | ₩260,830 | +0.03% | 164.7만 |
|---|
| 2026.02.10 | ₩257,489 | ₩259,059 | ₩254,216 | ₩257,570 | +0.03% | 182.4만 |
|---|
| 2026.02.09 | ₩257,141 | ₩259,596 | ₩253,693 | ₩259,032 | +0.74% | 136.6만 |
|---|
| 2026.02.06 | ₩252,740 | ₩259,046 | ₩252,378 | ₩258,710 | +2.36% | 167.1만 |
|---|
| 2026.02.05 | ₩250,205 | ₩254,364 | ₩247,723 | ₩250,205 | 0.00% | 221.6만 |
|---|
| 2026.02.04 | ₩252,096 | ₩256,295 | ₩250,258 | ₩254,833 | +1.09% | 238.4만 |
|---|
| 2026.02.03 | ₩245,174 | ₩253,451 | ₩245,066 | ₩250,205 | +2.05% | 239.3만 |
|---|
| 2026.02.02 | ₩236,118 | ₩243,993 | ₩235,219 | ₩242,772 | +2.82% | 229.6만 |
|---|
| 2026.01.30 | ₩238,291 | ₩242,799 | ₩236,936 | ₩238,426 | +0.06% | 306.5만 |
|---|
| 2026.01.29 | ₩236,306 | ₩241,364 | ₩233,435 | ₩241,364 | +2.14% | 203.5만 |
|---|
| 2026.01.28 | ₩233,422 | ₩234,401 | ₩229,196 | ₩232,335 | -0.47% | 182.1만 |
|---|
| 2026.01.27 | ₩231,342 | ₩236,051 | ₩222,273 | ₩232,871 | +0.66% | 289.6만 |
|---|
| 2026.01.26 | ₩245,013 | ₩245,938 | ₩237,634 | ₩238,345 | -2.72% | 257.8만 |
|---|
| 2026.01.23 | ₩242,678 | ₩244,369 | ₩239,351 | ₩243,698 | +0.42% | 185만 |
|---|
| 2026.01.22 | ₩242,155 | ₩245,509 | ₩240,894 | ₩241,847 | -0.13% | 147.7만 |
|---|
| 2026.01.21 | ₩237,460 | ₩243,685 | ₩236,936 | ₩241,793 | +1.82% | 177.5만 |
|---|
| 2026.01.20 | ₩231,463 | ₩234,830 | ₩230,363 | ₩234,092 | +1.14% | 162.2만 |
|---|
| 2026.01.16 | ₩233,287 | ₩234,857 | ₩229,061 | ₩233,958 | +0.29% | 173.8만 |
|---|
| 2026.01.15 | ₩232,120 | ₩236,038 | ₩232,120 | ₩234,495 | +1.02% | 143만 |
|---|
| 2026.01.14 | ₩227,411 | ₩232,885 | ₩227,210 | ₩231,141 | +1.64% | 189.2만 |
|---|
| 2026.01.13 | ₩223,373 | ₩227,881 | ₩222,528 | ₩227,371 | +1.79% | 143.5만 |
|---|
| 2026.01.12 | ₩220,864 | ₩223,869 | ₩218,678 | ₩222,662 | +0.81% | 156.4만 |
|---|
| 2026.01.09 | ₩223,695 | ₩226,056 | ₩216,585 | ₩219,711 | -1.78% | 191.9만 |
|---|
| 2026.01.08 | ₩219,670 | ₩227,411 | ₩218,704 | ₩225,224 | +2.53% | 142.3만 |
|---|
| 2026.01.07 | ₩225,734 | ₩227,666 | ₩220,220 | ₩221,106 | -2.05% | 186.7만 |
|---|
| 2026.01.06 | ₩224,674 | ₩228,350 | ₩223,225 | ₩227,197 | +1.12% | 183.5만 |
|---|
| 2026.01.05 | ₩228,069 | ₩230,671 | ₩223,118 | ₩225,560 | -1.10% | 214.5만 |
|---|
| 2026.01.02 | ₩221,602 | ₩227,599 | ₩220,475 | ₩227,264 | +2.55% | 152.4만 |
|---|
| 2025.12.31 | ₩220,636 | ₩221,119 | ₩217,645 | ₩218,825 | -0.82% | 113.3만 |
|---|
| 2025.12.30 | ₩222,501 | ₩224,513 | ₩220,958 | ₩221,092 | -0.63% | 141.4만 |
|---|
| 2025.12.29 | ₩221,401 | ₩223,373 | ₩220,985 | ₩222,005 | +0.27% | 123만 |
|---|
| 2025.12.26 | ₩221,669 | ₩223,306 | ₩221,227 | ₩223,172 | +0.68% | 73.5만 |
|---|
| 2025.12.24 | ₩220,207 | ₩223,158 | ₩219,228 | ₩222,018 | +0.82% | 77.7만 |
|---|
| 2025.12.23 | ₩221,468 | ₩222,461 | ₩219,067 | ₩219,603 | -0.84% | 124.1만 |
|---|
| 2025.12.22 | ₩214,747 | ₩220,502 | ₩213,486 | ₩220,368 | +2.62% | 170.2만 |
|---|
| 2025.12.19 | ₩209,971 | ₩213,593 | ₩207,945 | ₩213,512 | +1.69% | 343.1만 |
|---|
| 2025.12.18 | ₩214,170 | ₩215,820 | ₩210,829 | ₩211,742 | -1.13% | 203.2만 |
|---|
| 2025.12.17 | ₩210,615 | ₩216,907 | ₩210,065 | ₩215,578 | +2.36% | 203.3만 |
|---|
| 2025.12.16 | ₩218,315 | ₩219,778 | ₩216,665 | ₩217,685 | -0.29% | 135만 |
|---|
| 2025.12.15 | ₩222,340 | ₩222,340 | ₩215,444 | ₩217,363 | -2.24% | 169.6만 |
|---|
| 2025.12.12 | ₩224,339 | ₩224,607 | ₩219,643 | ₩221,508 | -1.26% | 120만 |
|---|
| 2025.12.11 | ₩219,965 | ₩225,479 | ₩219,026 | ₩223,467 | +1.59% | 126만 |
|---|
| 2025.12.10 | ₩214,398 | ₩221,575 | ₩213,419 | ₩220,462 | +2.83% | 190.7만 |
|---|
| 2025.12.09 | ₩211,970 | ₩213,834 | ₩210,923 | ₩212,157 | +0.09% | 129.6만 |
|---|
| 2025.12.08 | ₩214,317 | ₩215,324 | ₩211,970 | ₩213,714 | -0.28% | 129.3만 |
|---|
| 2025.12.05 | ₩218,127 | ₩218,382 | ₩213,499 | ₩213,915 | -1.93% | 197.4만 |
|---|
| 2025.12.04 | ₩220,019 | ₩220,972 | ₩215,377 | ₩218,060 | -0.89% | 147.5만 |
|---|
| 2025.12.03 | ₩216,182 | ₩223,065 | ₩215,619 | ₩220,972 | +2.22% | 219.8만 |
|---|
| 2025.12.02 | ₩216,826 | ₩217,255 | ₩214,894 | ₩216,115 | -0.33% | 96만 |
|---|
| 2025.12.01 | ₩212,949 | ₩217,631 | ₩212,842 | ₩215,592 | +1.24% | 109.7만 |
|---|
| 2025.11.28 | ₩213,915 | ₩214,586 | ₩212,815 | ₩213,969 | +0.03% | 60.5만 |
|---|
| 2025.11.26 | ₩209,622 | ₩213,875 | ₩209,260 | ₩213,486 | +1.84% | 107.8만 |
|---|
| 2025.11.25 | ₩207,274 | ₩211,755 | ₩206,107 | ₩209,622 | +1.13% | 136.5만 |
|---|
| 2025.11.24 | ₩203,545 | ₩206,509 | ₩202,391 | ₩206,134 | +1.27% | 164만 |
|---|
| 2025.11.21 | ₩197,212 | ₩204,819 | ₩195,871 | ₩204,390 | +3.64% | 152.3만 |
|---|
| 2025.11.20 | ₩201,022 | ₩206,067 | ₩197,427 | ₩197,481 | -1.76% | 139.2만 |
|---|
| 2025.11.19 | ₩200,123 | ₩201,586 | ₩197,239 | ₩199,332 | -0.40% | 98.1만 |
|---|
| 2025.11.18 | ₩198,031 | ₩202,069 | ₩196,568 | ₩199,238 | +0.61% | 133.4만 |
|---|
| 2025.11.17 | ₩197,226 | ₩202,833 | ₩196,005 | ₩199,453 | +1.13% | 165.5만 |
|---|
| 2025.11.14 | ₩194,704 | ₩202,069 | ₩192,396 | ₩198,259 | +1.83% | 116.1만 |
|---|
| 2025.11.13 | ₩199,909 | ₩201,183 | ₩193,362 | ₩195,616 | -2.15% | 149.2만 |
|---|
| 2025.11.12 | ₩194,529 | ₩201,680 | ₩194,529 | ₩199,064 | +2.33% | 158.1만 |
|---|
| 2025.11.11 | ₩191,846 | ₩194,153 | ₩189,606 | ₩193,241 | +0.73% | 90.9만 |
|---|
| 2025.11.10 | ₩194,234 | ₩194,502 | ₩189,069 | ₩191,390 | -1.46% | 150.8만 |
|---|
| 2025.11.07 | ₩193,590 | ₩194,180 | ₩190,571 | ₩193,603 | +0.01% | 113.4만 |
|---|
| 2025.11.06 | ₩195,562 | ₩197,682 | ₩193,858 | ₩194,073 | -0.76% | 119.1만 |
|---|
| 2025.11.05 | ₩193,188 | ₩196,729 | ₩191,215 | ₩194,864 | +0.87% | 146.6만 |
|---|
| 2025.11.04 | ₩195,066 | ₩196,823 | ₩192,986 | ₩193,577 | -0.76% | 174.9만 |
|---|
| 2025.11.03 | ₩200,580 | ₩201,237 | ₩194,234 | ₩198,715 | -0.93% | 164.2만 |
|---|
| 2025.10.31 | ₩200,566 | ₩203,920 | ₩198,353 | ₩201,304 | +0.37% | 199.3만 |
|---|
| 2025.10.30 | ₩202,968 | ₩205,865 | ₩200,472 | ₩200,888 | -1.02% | 176.6만 |
|---|
| 2025.10.29 | ₩204,188 | ₩209,058 | ₩202,780 | ₩207,180 | +1.47% | 229.1만 |
|---|
| 2025.10.28 | ₩196,166 | ₩207,650 | ₩195,455 | ₩203,907 | +3.95% | 340.3만 |
|---|
| 2025.10.27 | ₩188,116 | ₩194,301 | ₩186,761 | ₩193,402 | +2.81% | 276.6만 |
|---|
| 2025.10.24 | ₩186,345 | ₩188,854 | ₩185,594 | ₩186,077 | -0.14% | 136만 |
|---|
| 2025.10.23 | ₩183,327 | ₩186,547 | ₩181,905 | ₩185,742 | +1.32% | 118.3만 |
|---|
| 2025.10.22 | ₩186,748 | ₩188,479 | ₩182,844 | ₩183,327 | -1.83% | 140.7만 |
|---|
| 2025.10.21 | ₩181,328 | ₩189,659 | ₩181,328 | ₩188,519 | +3.97% | 161만 |
|---|
| 2025.10.20 | ₩180,510 | ₩183,501 | ₩179,477 | ₩183,273 | +1.53% | 129.2만 |
|---|
| 2025.10.17 | ₩176,887 | ₩179,262 | ₩176,176 | ₩176,793 | -0.05% | 183.7만 |
|---|
| 2025.10.16 | ₩183,810 | ₩184,709 | ₩176,485 | ₩177,974 | -3.17% | 136.5만 |
|---|
| 2025.10.15 | ₩186,802 | ₩187,378 | ₩182,133 | ₩183,474 | -1.78% | 109.2만 |
|---|
| 2025.10.14 | ₩181,583 | ₩187,526 | ₩180,241 | ₩185,822 | +2.33% | 132.7만 |
|---|
| 2025.10.13 | ₩183,139 | ₩186,010 | ₩182,428 | ₩183,756 | +0.34% | 105.1만 |
|---|
| 2025.10.10 | ₩185,634 | ₩186,480 | ₩179,249 | ₩179,302 | -3.41% | 114.7만 |
|---|