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 | ₩333,470 | ₩340,297 | ₩331,794 | ₩335,710 | +0.67% | 103.1만 |
| 2026.10.08 | ₩328,736 | ₩333,967 | ₩328,428 | ₩330,091 | +0.41% | 86.1만 |
| 2026.10.07 | ₩332,398 | ₩335,750 | ₩330,265 | ₩330,493 | -0.57% | 106.3만 |
| 2026.10.06 | ₩339,009 | ₩339,666 | ₩332,237 | ₩336,702 | -0.68% | 106.9만 |
| 2026.10.05 | ₩325,075 | ₩342,080 | ₩325,075 | ₩337,158 | +3.72% | 158.6만 |
| 2026.10.02 | ₩320,355 | ₩325,732 | ₩319,215 | ₩322,380 | +0.63% | 108.3만 |
| 2026.10.01 | ₩310,257 | ₩316,734 | ₩307,373 | ₩316,466 | +2.00% | 153.9만 |
| 2026.09.30 | ₩318,531 | ₩320,945 | ₩313,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩313,475 |
| -1.59% |
| 149.5만 |
| 2026.09.29 | ₩324,888 | ₩327,288 | ₩315,393 | ₩316,814 | -2.48% | 147.4만 |
|---|
| 2026.09.28 | ₩328,629 | ₩331,942 | ₩324,365 | ₩327,878 | -0.23% | 117.2만 |
|---|
| 2026.09.25 | ₩332,331 | ₩335,616 | ₩326,738 | ₩331,580 | -0.23% | 101.3만 |
|---|
| 2026.09.24 | ₩332,116 | ₩336,193 | ₩330,265 | ₩332,532 | +0.13% | 107.6만 |
|---|
| 2026.09.23 | ₩327,784 | ₩334,517 | ₩325,880 | ₩331,217 | +1.05% | 132.6만 |
|---|
| 2026.09.22 | ₩323,868 | ₩330,466 | ₩323,480 | ₩329,447 | +1.72% | 131.7만 |
|---|
| 2026.09.21 | ₩333,108 | ₩334,141 | ₩324,633 | ₩325,075 | -2.41% | 185.1만 |
|---|
| 2026.09.18 | ₩340,980 | ₩347,337 | ₩330,775 | ₩333,095 | -2.31% | 319.5만 |
|---|
| 2026.09.17 | ₩354,378 | ₩359,514 | ₩353,895 | ₩355,571 | +0.34% | 96.9만 |
|---|
| 2026.09.16 | ₩350,878 | ₩356,966 | ₩344,387 | ₩349,590 | -0.37% | 109만 |
|---|
| 2026.09.15 | ₩344,266 | ₩350,019 | ₩342,120 | ₩347,096 | +0.82% | 87.6만 |
|---|
| 2026.09.14 | ₩344,990 | ₩349,952 | ₩340,001 | ₩341,477 | -1.02% | 103.9만 |
|---|
| 2026.09.11 | ₩346,412 | ₩348,437 | ₩338,714 | ₩347,914 | +0.43% | 84.5만 |
|---|
| 2026.09.10 | ₩341,973 | ₩344,360 | ₩337,963 | ₩342,590 | +0.18% | 91.2만 |
|---|
| 2026.09.09 | ₩347,337 | ₩352,205 | ₩345,044 | ₩345,875 | -0.42% | 103.4만 |
|---|
| 2026.09.08 | ₩348,356 | ₩354,485 | ₩341,436 | ₩343,850 | -1.29% | 132.9만 |
|---|
| 2026.09.04 | ₩353,224 | ₩354,847 | ₩347,270 | ₩350,113 | -0.88% | 77.6만 |
|---|
| 2026.09.03 | ₩356,295 | ₩360,037 | ₩350,113 | ₩351,991 | -1.21% | 104.9만 |
|---|
| 2026.09.02 | ₩340,779 | ₩355,303 | ₩339,532 | ₩354,002 | +3.88% | 115.6만 |
|---|
| 2026.09.01 | ₩333,363 | ₩338,754 | ₩329,903 | ₩337,842 | +1.34% | 131.1만 |
|---|
| 2026.08.31 | ₩338,298 | ₩340,377 | ₩333,457 | ₩334,785 | -1.04% | 133만 |
|---|
| 2026.08.28 | ₩338,969 | ₩343,555 | ₩332,760 | ₩335,938 | -0.89% | 93만 |
|---|
| 2026.08.27 | ₩337,950 | ₩339,291 | ₩334,651 | ₩338,446 | +0.15% | 93.3만 |
|---|
| 2026.08.26 | ₩333,806 | ₩340,900 | ₩332,854 | ₩339,023 | +1.56% | 111.4만 |
|---|
| 2026.08.25 | ₩329,957 | ₩333,497 | ₩326,014 | ₩331,982 | +0.61% | 98.6만 |
|---|
| 2026.08.24 | ₩334,101 | ₩344,829 | ₩326,551 | ₩328,079 | -1.80% | 145.9만 |
|---|
| 2026.08.21 | ₩328,415 | ₩338,446 | ₩323,439 | ₩326,725 | -0.51% | 270.5만 |
|---|
| 2026.08.20 | ₩329,930 | ₩329,930 | ₩321,669 | ₩322,501 | -2.25% | 227.2만 |
|---|
| 2026.08.19 | ₩359,608 | ₩362,089 | ₩320,006 | ₩333,578 | -7.24% | 427.1만 |
|---|
| 2026.08.18 | ₩363,430 | ₩364,396 | ₩353,010 | ₩354,297 | -2.51% | 150.4만 |
|---|
| 2026.08.17 | ₩358,602 | ₩365,924 | ₩352,849 | ₩365,683 | +1.97% | 91.7만 |
|---|
| 2026.08.14 | ₩366,112 | ₩368,446 | ₩358,870 | ₩360,627 | -1.50% | 116.4만 |
|---|
| 2026.08.13 | ₩366,112 | ₩367,279 | ₩363,631 | ₩365,160 | -0.26% | 82.2만 |
|---|
| 2026.08.12 | ₩366,769 | ₩368,191 | ₩360,480 | ₩364,516 | -0.61% | 77.3만 |
|---|
| 2026.08.11 | ₩368,821 | ₩372,281 | ₩364,556 | ₩364,704 | -1.12% | 104.9만 |
|---|
| 2026.08.10 | ₩366,112 | ₩370,739 | ₩363,054 | ₩368,271 | +0.59% | 109.1만 |
|---|
| 2026.08.07 | ₩363,430 | ₩366,327 | ₩357,918 | ₩365,616 | +0.60% | 104.6만 |
|---|
| 2026.08.06 | ₩368,151 | ₩368,915 | ₩362,022 | ₩364,771 | -0.92% | 124.9만 |
|---|
| 2026.08.05 | ₩370,135 | ₩375,647 | ₩365,763 | ₩368,446 | -0.46% | 230.3만 |
|---|
| 2026.08.04 | ₩356,215 | ₩368,016 | ₩351,494 | ₩367,507 | +3.17% | 190.1만 |
|---|
| 2026.08.03 | ₩343,528 | ₩350,824 | ₩336,944 | ₩350,395 | +2.00% | 128.6만 |
|---|
| 2026.07.31 | ₩347,190 | ₩348,611 | ₩342,482 | ₩345,044 | -0.62% | 156.5만 |
|---|
| 2026.07.30 | ₩346,506 | ₩348,397 | ₩337,909 | ₩344,709 | -0.52% | 125.7만 |
|---|
| 2026.07.29 | ₩360,667 | ₩362,116 | ₩340,954 | ₩343,341 | -4.80% | 192만 |
|---|
| 2026.07.28 | ₩340,632 | ₩359,997 | ₩340,618 | ₩356,215 | +4.57% | 257.2만 |
|---|
| 2026.07.27 | ₩334,087 | ₩336,917 | ₩327,275 | ₩332,398 | -0.51% | 168.3만 |
|---|
| 2026.07.24 | ₩324,995 | ₩333,953 | ₩324,056 | ₩331,995 | +2.15% | 136.5만 |
|---|
| 2026.07.23 | ₩319,885 | ₩326,819 | ₩318,880 | ₩323,399 | +1.10% | 154.3만 |
|---|
| 2026.07.22 | ₩314,521 | ₩320,717 | ₩314,240 | ₩316,358 | +0.58% | 92.6만 |
|---|
| 2026.07.21 | ₩313,475 | ₩319,148 | ₩312,013 | ₩312,738 | -0.24% | 88.5만 |
|---|
| 2026.07.20 | ₩318,933 | ₩318,933 | ₩308,446 | ₩309,438 | -2.98% | 153.5만 |
|---|
| 2026.07.17 | ₩311,182 | ₩318,638 | ₩309,962 | ₩317,311 | +1.97% | 149.4만 |
|---|
| 2026.07.16 | ₩315,165 | ₩319,269 | ₩314,186 | ₩316,050 | +0.28% | 82.1만 |
|---|
| 2026.07.15 | ₩315,782 | ₩319,175 | ₩313,167 | ₩317,659 | +0.59% | 94.1만 |
|---|
| 2026.07.14 | ₩317,150 | ₩317,552 | ₩312,711 | ₩314,025 | -0.99% | 90.3만 |
|---|
| 2026.07.13 | ₩306,569 | ₩316,090 | ₩306,086 | ₩312,469 | +1.92% | 124.1만 |
|---|
| 2026.07.10 | ₩298,898 | ₩305,818 | ₩298,898 | ₩304,919 | +2.01% | 78.7만 |
|---|
| 2026.07.09 | ₩304,584 | ₩306,300 | ₩297,288 | ₩298,093 | -2.13% | 115.3만 |
|---|
| 2026.07.08 | ₩305,080 | ₩308,392 | ₩301,419 | ₩303,994 | -0.36% | 131.7만 |
|---|
| 2026.07.07 | ₩297,637 | ₩305,925 | ₩297,503 | ₩304,986 | +2.47% | 153.9만 |
|---|
| 2026.07.06 | ₩296,041 | ₩302,881 | ₩295,035 | ₩300,292 | +1.44% | 147만 |
|---|
| 2026.07.02 | ₩294,901 | ₩297,718 | ₩290,851 | ₩296,041 | +0.39% | 144.3만 |
|---|
| 2026.07.01 | ₩295,397 | ₩296,242 | ₩287,807 | ₩293,721 | -0.57% | 167.5만 |
|---|
| 2026.06.30 | ₩307,051 | ₩307,802 | ₩296,993 | ₩298,723 | -2.71% | 208.1만 |
|---|
| 2026.06.29 | ₩321,186 | ₩324,204 | ₩305,831 | ₩306,542 | -4.56% | 235만 |
|---|
| 2026.06.26 | ₩328,750 | ₩331,124 | ₩318,933 | ₩321,562 | -2.19% | 225만 |
|---|
| 2026.06.25 | ₩324,928 | ₩334,798 | ₩323,721 | ₩333,779 | +2.72% | 149.3만 |
|---|
| 2026.06.24 | ₩325,505 | ₩327,476 | ₩319,698 | ₩322,554 | -0.91% | 177.3만 |
|---|
| 2026.06.23 | ₩322,058 | ₩324,499 | ₩318,504 | ₩321,361 | -0.22% | 253.9만 |
|---|
| 2026.06.22 | ₩328,267 | ₩329,715 | ₩323,761 | ₩328,468 | +0.06% | 227.5만 |
|---|
| 2026.06.18 | ₩339,224 | ₩340,779 | ₩324,606 | ₩326,993 | -3.61% | 519.1만 |
|---|
| 2026.06.17 | ₩345,996 | ₩347,123 | ₩335,268 | ₩338,754 | -2.09% | 195.3만 |
|---|
| 2026.06.16 | ₩350,810 | ₩354,579 | ₩347,216 | ₩347,444 | -0.96% | 147만 |
|---|
| 2026.06.15 | ₩362,089 | ₩363,296 | ₩344,051 | ₩347,766 | -3.96% | 218.1만 |
|---|
| 2026.06.12 | ₩355,115 | ₩360,480 | ₩354,512 | ₩357,194 | +0.59% | 120.4만 |
|---|
| 2026.06.11 | ₩341,101 | ₩351,280 | ₩338,875 | ₩349,885 | +2.58% | 144.1만 |
|---|
| 2026.06.10 | ₩339,090 | ₩344,762 | ₩334,651 | ₩335,925 | -0.93% | 121.5만 |
|---|
| 2026.06.09 | ₩344,400 | ₩345,956 | ₩329,005 | ₩341,061 | -0.97% | 111.1만 |
|---|
| 2026.06.08 | ₩344,467 | ₩344,467 | ₩337,601 | ₩339,827 | -1.35% | 164.7만 |
|---|
| 2026.06.05 | ₩348,745 | ₩350,636 | ₩338,499 | ₩341,155 | -2.18% | 144만 |
|---|
| 2026.06.04 | ₩343,059 | ₩354,941 | ₩341,986 | ₩351,736 | +2.53% | 121.7만 |
|---|
| 2026.06.03 | ₩344,896 | ₩350,650 | ₩341,986 | ₩345,634 | +0.21% | 138.7만 |
|---|
| 2026.06.02 | ₩337,199 | ₩349,174 | ₩337,078 | ₩346,613 | +2.79% | 170.1만 |
|---|
| 2026.06.01 | ₩332,022 | ₩338,245 | ₩329,742 | ₩337,266 | +1.58% | 116.5만 |
|---|
| 2026.05.29 | ₩334,061 | ₩337,132 | ₩331,915 | ₩335,268 | +0.36% | 338.8만 |
|---|
| 2026.05.28 | ₩329,635 | ₩335,764 | ₩323,707 | ₩334,329 | +1.42% | 152.1만 |
|---|
| 2026.05.27 | ₩323,198 | ₩331,781 | ₩321,092 | ₩330,534 | +2.27% | 140만 |
|---|
| 2026.05.26 | ₩312,362 | ₩322,433 | ₩311,383 | ₩322,246 | +3.16% | 157만 |
|---|
| 2026.05.22 | ₩307,239 | ₩312,536 | ₩305,214 | ₩311,128 | +1.27% | 113.6만 |
|---|
| 2026.05.21 | ₩302,720 | ₩305,616 | ₩300,695 | ₩303,672 | +0.31% | 99.8만 |
|---|
| 2026.05.20 | ₩298,924 | ₩302,706 | ₩297,409 | ₩302,639 | +1.24% | 88.4만 |
|---|
| 2026.05.19 | ₩298,965 | ₩300,105 | ₩294,351 | ₩297,355 | -0.54% | 133.2만 |
|---|
| 2026.05.18 | ₩303,913 | ₩305,295 | ₩299,112 | ₩303,726 | -0.06% | 135.1만 |
|---|
| 2026.05.15 | ₩307,494 | ₩307,977 | ₩303,229 | ₩304,450 | -0.99% | 134.6만 |
|---|
| 2026.05.14 | ₩313,033 | ₩314,092 | ₩309,519 | ₩312,268 | -0.24% | 101.3만 |
|---|
| 2026.05.13 | ₩310,297 | ₩315,755 | ₩308,446 | ₩311,584 | +0.41% | 135.2만 |
|---|
| 2026.05.12 | ₩309,827 | ₩311,115 | ₩306,864 | ₩308,218 | -0.52% | 162.7만 |
|---|
| 2026.05.11 | ₩307,132 | ₩312,416 | ₩303,980 | ₩311,128 | +1.30% | 161.2만 |
|---|
| 2026.05.08 | ₩305,777 | ₩308,285 | ₩302,934 | ₩305,093 | -0.22% | 96.5만 |
|---|
| 2026.05.07 | ₩313,703 | ₩313,703 | ₩302,143 | ₩304,021 | -3.09% | 176.7만 |
|---|
| 2026.05.06 | ₩314,776 | ₩315,742 | ₩308,875 | ₩314,105 | -0.21% | 122만 |
|---|
| 2026.05.05 | ₩305,724 | ₩313,462 | ₩305,214 | ₩311,222 | +1.80% | 139.8만 |
|---|
| 2026.05.04 | ₩303,082 | ₩304,275 | ₩298,777 | ₩302,827 | -0.08% | 98만 |
|---|
| 2026.05.01 | ₩303,082 | ₩305,710 | ₩300,681 | ₩303,135 | +0.02% | 122.8만 |
|---|
| 2026.04.30 | ₩297,718 | ₩304,637 | ₩295,143 | ₩302,130 | +1.48% | 231.4만 |
|---|
| 2026.04.29 | ₩303,082 | ₩304,275 | ₩295,988 | ₩298,241 | -1.60% | 163.3만 |
|---|
| 2026.04.28 | ₩295,237 | ₩305,067 | ₩287,163 | ₩301,888 | +2.25% | 358.5만 |
|---|
| 2026.04.27 | ₩287,096 | ₩291,522 | ₩285,836 | ₩288,330 | +0.43% | 141.4만 |
|---|
| 2026.04.24 | ₩286,935 | ₩288,089 | ₩282,738 | ₩287,378 | +0.15% | 126만 |
|---|
| 2026.04.23 | ₩288,330 | ₩289,376 | ₩282,054 | ₩285,581 | -0.95% | 199.1만 |
|---|
| 2026.04.22 | ₩283,100 | ₩290,020 | ₩281,786 | ₩287,338 | +1.50% | 231.9만 |
|---|
| 2026.04.21 | ₩271,781 | ₩281,853 | ₩271,781 | ₩279,023 | +2.66% | 194.1만 |
|---|
| 2026.04.20 | ₩261,576 | ₩272,304 | ₩261,522 | ₩271,245 | +3.70% | 137.1만 |
|---|
| 2026.04.17 | ₩258,022 | ₩264,365 | ₩256,520 | ₩262,675 | +1.80% | 154.6만 |
|---|
| 2026.04.16 | ₩255,474 | ₩259,282 | ₩254,428 | ₩257,284 | +0.71% | 131.2만 |
|---|
| 2026.04.15 | ₩254,857 | ₩255,514 | ₩251,679 | ₩254,267 | -0.23% | 104.4만 |
|---|
| 2026.04.14 | ₩255,541 | ₩256,976 | ₩253,140 | ₩254,857 | -0.27% | 98.3만 |
|---|
| 2026.04.13 | ₩249,600 | ₩254,629 | ₩249,600 | ₩254,361 | +1.91% | 113.8만 |
|---|
| 2026.04.10 | ₩248,768 | ₩252,416 | ₩248,648 | ₩249,600 | +0.33% | 164.4만 |
|---|
| 2026.04.09 | ₩243,739 | ₩247,468 | ₩243,096 | ₩246,757 | +1.24% | 153.8만 |
|---|
| 2026.04.08 | ₩239,421 | ₩244,531 | ₩238,348 | ₩244,289 | +2.03% | 167.4만 |
|---|
| 2026.04.07 | ₩228,505 | ₩232,890 | ₩228,384 | ₩232,354 | +1.68% | 168.6만 |
|---|
| 2026.04.06 | ₩229,310 | ₩231,817 | ₩224,428 | ₩227,432 | -0.82% | 93.2만 |
|---|
| 2026.04.02 | ₩230,141 | ₩234,178 | ₩227,982 | ₩231,281 | +0.50% | 121만 |
|---|
| 2026.04.01 | ₩229,658 | ₩235,063 | ₩229,269 | ₩232,971 | +1.44% | 141.3만 |
|---|
| 2026.03.31 | ₩222,551 | ₩227,499 | ₩221,451 | ₩226,775 | +1.90% | 151.6만 |
|---|
| 2026.03.30 | ₩221,277 | ₩224,428 | ₩219,426 | ₩220,941 | -0.15% | 85.4만 |
|---|
| 2026.03.27 | ₩221,907 | ₩222,939 | ₩218,058 | ₩219,091 | -1.27% | 108.1만 |
|---|
| 2026.03.26 | ₩222,014 | ₩225,273 | ₩221,679 | ₩222,631 | +0.28% | 144.5만 |
|---|
| 2026.03.25 | ₩220,834 | ₩223,087 | ₩219,868 | ₩221,505 | +0.30% | 140.2만 |
|---|
| 2026.03.24 | ₩214,799 | ₩218,755 | ₩214,692 | ₩218,246 | +1.60% | 187.5만 |
|---|
| 2026.03.23 | ₩218,353 | ₩219,198 | ₩214,960 | ₩215,403 | -1.35% | 218.6만 |
|---|
| 2026.03.20 | ₩220,257 | ₩220,257 | ₩211,674 | ₩212,667 | -3.45% | 271.1만 |
|---|
| 2026.03.19 | ₩211,728 | ₩218,782 | ₩208,054 | ₩217,186 | +2.58% | 147.6만 |
|---|
| 2026.03.18 | ₩217,200 | ₩220,740 | ₩215,617 | ₩216,127 | -0.49% | 115만 |
|---|
| 2026.03.17 | ₩218,474 | ₩220,512 | ₩217,052 | ₩217,361 | -0.51% | 91.8만 |
|---|
| 2026.03.16 | ₩221,518 | ₩222,604 | ₩216,838 | ₩218,246 | -1.48% | 108.1만 |
|---|
| 2026.03.13 | ₩222,886 | ₩223,717 | ₩217,253 | ₩219,238 | -1.64% | 100.3만 |
|---|
| 2026.03.12 | ₩227,888 | ₩227,888 | ₩221,652 | ₩222,175 | -2.51% | 127.5만 |
|---|
| 2026.03.11 | ₩228,196 | ₩232,233 | ₩227,298 | ₩230,409 | +0.97% | 142.6만 |
|---|
| 2026.03.10 | ₩227,432 | ₩230,731 | ₩225,045 | ₩228,559 | +0.50% | 132.8만 |
|---|
| 2026.03.09 | ₩223,610 | ₩227,928 | ₩218,983 | ₩227,271 | +1.64% | 143.1만 |
|---|
| 2026.03.06 | ₩227,982 | ₩228,840 | ₩223,516 | ₩226,306 | -0.74% | 148만 |
|---|
| 2026.03.05 | ₩234,607 | ₩235,358 | ₩228,223 | ₩230,798 | -1.62% | 177.6만 |
|---|
| 2026.03.04 | ₩239,716 | ₩240,695 | ₩234,848 | ₩236,122 | -1.50% | 106.1만 |
|---|
| 2026.03.03 | ₩235,774 | ₩239,153 | ₩229,712 | ₩237,906 | +0.90% | 151.6만 |
|---|
| 2026.03.02 | ₩236,927 | ₩242,506 | ₩234,070 | ₩242,157 | +2.21% | 160.2만 |
|---|
| 2026.02.27 | ₩233,883 | ₩237,316 | ₩232,019 | ₩237,208 | +1.42% | 236.7만 |
|---|
| 2026.02.26 | ₩235,452 | ₩236,726 | ₩233,011 | ₩235,505 | +0.02% | 137.3만 |
|---|
| 2026.02.25 | ₩235,613 | ₩236,699 | ₩231,858 | ₩235,331 | -0.12% | 144.4만 |
|---|
| 2026.02.24 | ₩239,381 | ₩239,461 | ₩234,593 | ₩234,888 | -1.88% | 169.7만 |
|---|
| 2026.02.23 | ₩241,004 | ₩243,082 | ₩236,967 | ₩239,850 | -0.48% | 213.6만 |
|---|
| 2026.02.20 | ₩241,393 | ₩242,801 | ₩236,860 | ₩241,406 | +0.01% | 207.3만 |
|---|
| 2026.02.19 | ₩244,718 | ₩247,213 | ₩241,084 | ₩241,446 | -1.34% | 198.7만 |
|---|
| 2026.02.18 | ₩248,165 | ₩251,156 | ₩245,832 | ₩247,481 | -0.28% | 92.8만 |
|---|
| 2026.02.17 | ₩246,878 | ₩247,642 | ₩239,260 | ₩246,274 | -0.24% | 139.2만 |
|---|
| 2026.02.13 | ₩241,393 | ₩248,514 | ₩237,450 | ₩245,724 | +1.79% | 245.4만 |
|---|
| 2026.02.12 | ₩259,738 | ₩262,273 | ₩250,177 | ₩253,207 | -2.51% | 180만 |
|---|
| 2026.02.11 | ₩260,650 | ₩264,057 | ₩259,363 | ₩260,731 | +0.03% | 164.7만 |
|---|
| 2026.02.10 | ₩257,392 | ₩258,961 | ₩254,119 | ₩257,472 | +0.03% | 182.4만 |
|---|
| 2026.02.09 | ₩257,043 | ₩259,497 | ₩253,596 | ₩258,934 | +0.74% | 136.6만 |
|---|
| 2026.02.06 | ₩252,644 | ₩258,947 | ₩252,282 | ₩258,612 | +2.36% | 167.1만 |
|---|
| 2026.02.05 | ₩250,110 | ₩254,267 | ₩247,629 | ₩250,110 | 0.00% | 221.6만 |
|---|
| 2026.02.04 | ₩252,000 | ₩256,198 | ₩250,163 | ₩254,736 | +1.09% | 238.4만 |
|---|
| 2026.02.03 | ₩245,081 | ₩253,355 | ₩244,973 | ₩250,110 | +2.05% | 239.3만 |
|---|
| 2026.02.02 | ₩236,028 | ₩243,900 | ₩235,130 | ₩242,680 | +2.82% | 229.6만 |
|---|
| 2026.01.30 | ₩238,201 | ₩242,707 | ₩236,846 | ₩238,335 | +0.06% | 306.5만 |
|---|
| 2026.01.29 | ₩236,216 | ₩241,272 | ₩233,346 | ₩241,272 | +2.14% | 203.5만 |
|---|
| 2026.01.28 | ₩233,333 | ₩234,312 | ₩229,108 | ₩232,246 | -0.47% | 182.1만 |
|---|
| 2026.01.27 | ₩231,254 | ₩235,961 | ₩222,188 | ₩232,783 | +0.66% | 289.6만 |
|---|
| 2026.01.26 | ₩244,920 | ₩245,845 | ₩237,544 | ₩238,255 | -2.72% | 257.8만 |
|---|
| 2026.01.23 | ₩242,586 | ₩244,276 | ₩239,260 | ₩243,605 | +0.42% | 185만 |
|---|
| 2026.01.22 | ₩242,063 | ₩245,416 | ₩240,803 | ₩241,755 | -0.13% | 147.7만 |
|---|
| 2026.01.21 | ₩237,369 | ₩243,592 | ₩236,846 | ₩241,701 | +1.82% | 177.5만 |
|---|
| 2026.01.20 | ₩231,375 | ₩234,741 | ₩230,275 | ₩234,003 | +1.14% | 162.2만 |
|---|
| 2026.01.16 | ₩233,199 | ₩234,768 | ₩228,974 | ₩233,869 | +0.29% | 173.8만 |
|---|
| 2026.01.15 | ₩232,032 | ₩235,948 | ₩232,032 | ₩234,406 | +1.02% | 143만 |
|---|
| 2026.01.14 | ₩227,325 | ₩232,796 | ₩227,124 | ₩231,053 | +1.64% | 189.2만 |
|---|
| 2026.01.13 | ₩223,288 | ₩227,794 | ₩222,443 | ₩227,285 | +1.79% | 143.5만 |
|---|
| 2026.01.12 | ₩220,780 | ₩223,784 | ₩218,594 | ₩222,577 | +0.81% | 156.4만 |
|---|
| 2026.01.09 | ₩223,610 | ₩225,970 | ₩216,502 | ₩219,627 | -1.78% | 191.9만 |
|---|
| 2026.01.08 | ₩219,587 | ₩227,325 | ₩218,621 | ₩225,139 | +2.53% | 142.3만 |
|---|
| 2026.01.07 | ₩225,648 | ₩227,580 | ₩220,137 | ₩221,022 | -2.05% | 186.7만 |
|---|
| 2026.01.06 | ₩224,589 | ₩228,264 | ₩223,141 | ₩227,110 | +1.12% | 183.5만 |
|---|
| 2026.01.05 | ₩227,982 | ₩230,584 | ₩223,033 | ₩225,474 | -1.10% | 214.5만 |
|---|
| 2026.01.02 | ₩221,518 | ₩227,513 | ₩220,391 | ₩227,177 | +2.55% | 152.4만 |
|---|
| 2025.12.31 | ₩220,552 | ₩221,035 | ₩217,562 | ₩218,742 | -0.82% | 113.3만 |
|---|
| 2025.12.30 | ₩222,416 | ₩224,428 | ₩220,874 | ₩221,008 | -0.63% | 141.4만 |
|---|
| 2025.12.29 | ₩221,317 | ₩223,288 | ₩220,901 | ₩221,920 | +0.27% | 123만 |
|---|
| 2025.12.26 | ₩221,585 | ₩223,221 | ₩221,142 | ₩223,087 | +0.68% | 73.5만 |
|---|
| 2025.12.24 | ₩220,123 | ₩223,074 | ₩219,144 | ₩221,934 | +0.82% | 77.7만 |
|---|
| 2025.12.23 | ₩221,384 | ₩222,376 | ₩218,983 | ₩219,520 | -0.84% | 124.1만 |
|---|
| 2025.12.22 | ₩214,665 | ₩220,418 | ₩213,404 | ₩220,284 | +2.62% | 170.2만 |
|---|
| 2025.12.19 | ₩209,891 | ₩213,512 | ₩207,866 | ₩213,431 | +1.69% | 343.1만 |
|---|
| 2025.12.18 | ₩214,088 | ₩215,738 | ₩210,749 | ₩211,661 | -1.13% | 203.2만 |
|---|
| 2025.12.17 | ₩210,535 | ₩216,824 | ₩209,985 | ₩215,497 | +2.36% | 203.3만 |
|---|
| 2025.12.16 | ₩218,232 | ₩219,694 | ₩216,583 | ₩217,602 | -0.29% | 135만 |
|---|
| 2025.12.15 | ₩222,256 | ₩222,256 | ₩215,362 | ₩217,280 | -2.24% | 169.6만 |
|---|
| 2025.12.12 | ₩224,254 | ₩224,522 | ₩219,560 | ₩221,424 | -1.26% | 120만 |
|---|
| 2025.12.11 | ₩219,882 | ₩225,394 | ₩218,943 | ₩223,382 | +1.59% | 126만 |
|---|
| 2025.12.10 | ₩214,316 | ₩221,491 | ₩213,337 | ₩220,378 | +2.83% | 190.7만 |
|---|
| 2025.12.09 | ₩211,889 | ₩213,753 | ₩210,843 | ₩212,077 | +0.09% | 129.6만 |
|---|
| 2025.12.08 | ₩214,236 | ₩215,242 | ₩211,889 | ₩213,632 | -0.28% | 129.3만 |
|---|
| 2025.12.05 | ₩218,045 | ₩218,299 | ₩213,418 | ₩213,834 | -1.93% | 197.4만 |
|---|
| 2025.12.04 | ₩219,935 | ₩220,888 | ₩215,295 | ₩217,978 | -0.89% | 147.5만 |
|---|
| 2025.12.03 | ₩216,100 | ₩222,980 | ₩215,537 | ₩220,888 | +2.22% | 219.8만 |
|---|
| 2025.12.02 | ₩216,744 | ₩217,173 | ₩214,813 | ₩216,033 | -0.33% | 96만 |
|---|
| 2025.12.01 | ₩212,868 | ₩217,548 | ₩212,761 | ₩215,510 | +1.24% | 109.7만 |
|---|
| 2025.11.28 | ₩213,834 | ₩214,504 | ₩212,734 | ₩213,887 | +0.03% | 60.5만 |
|---|
| 2025.11.26 | ₩209,542 | ₩213,793 | ₩209,180 | ₩213,404 | +1.84% | 107.8만 |
|---|
| 2025.11.25 | ₩207,195 | ₩211,674 | ₩206,029 | ₩209,542 | +1.13% | 136.5만 |
|---|
| 2025.11.24 | ₩203,467 | ₩206,431 | ₩202,314 | ₩206,055 | +1.27% | 164만 |
|---|
| 2025.11.21 | ₩197,137 | ₩204,741 | ₩195,796 | ₩204,312 | +3.64% | 152.3만 |
|---|
| 2025.11.20 | ₩200,946 | ₩205,988 | ₩197,352 | ₩197,405 | -1.76% | 139.2만 |
|---|
| 2025.11.19 | ₩200,047 | ₩201,509 | ₩197,164 | ₩199,256 | -0.40% | 98.1만 |
|---|
| 2025.11.18 | ₩197,955 | ₩201,992 | ₩196,494 | ₩199,162 | +0.61% | 133.4만 |
|---|
| 2025.11.17 | ₩197,151 | ₩202,756 | ₩195,930 | ₩199,377 | +1.13% | 165.5만 |
|---|
| 2025.11.14 | ₩194,629 | ₩201,992 | ₩192,323 | ₩198,183 | +1.83% | 116.1만 |
|---|
| 2025.11.13 | ₩199,833 | ₩201,107 | ₩193,288 | ₩195,541 | -2.15% | 149.2만 |
|---|
| 2025.11.12 | ₩194,455 | ₩201,603 | ₩194,455 | ₩198,988 | +2.33% | 158.1만 |
|---|
| 2025.11.11 | ₩191,773 | ₩194,080 | ₩189,533 | ₩193,168 | +0.73% | 90.9만 |
|---|
| 2025.11.10 | ₩194,160 | ₩194,428 | ₩188,997 | ₩191,317 | -1.46% | 150.8만 |
|---|
| 2025.11.07 | ₩193,516 | ₩194,106 | ₩190,499 | ₩193,530 | +0.01% | 113.4만 |
|---|
| 2025.11.06 | ₩195,488 | ₩197,607 | ₩193,785 | ₩193,999 | -0.76% | 119.1만 |
|---|
| 2025.11.05 | ₩193,114 | ₩196,655 | ₩191,143 | ₩194,790 | +0.87% | 146.6만 |
|---|
| 2025.11.04 | ₩194,992 | ₩196,748 | ₩192,913 | ₩193,503 | -0.76% | 174.9만 |
|---|
| 2025.11.03 | ₩200,503 | ₩201,161 | ₩194,160 | ₩198,639 | -0.93% | 164.2만 |
|---|
| 2025.10.31 | ₩200,490 | ₩203,843 | ₩198,277 | ₩201,228 | +0.37% | 199.3만 |
|---|
| 2025.10.30 | ₩202,890 | ₩205,787 | ₩200,396 | ₩200,812 | -1.02% | 176.6만 |
|---|
| 2025.10.29 | ₩204,111 | ₩208,979 | ₩202,703 | ₩207,101 | +1.47% | 229.1만 |
|---|
| 2025.10.28 | ₩196,091 | ₩207,571 | ₩195,380 | ₩203,829 | +3.95% | 340.3만 |
|---|
| 2025.10.27 | ₩188,045 | ₩194,227 | ₩186,690 | ₩193,329 | +2.81% | 276.6만 |
|---|
| 2025.10.24 | ₩186,275 | ₩188,782 | ₩185,524 | ₩186,006 | -0.14% | 136만 |
|---|
| 2025.10.23 | ₩183,257 | ₩186,476 | ₩181,836 | ₩185,671 | +1.32% | 118.3만 |
|---|
| 2025.10.22 | ₩186,677 | ₩188,407 | ₩182,774 | ₩183,257 | -1.83% | 140.7만 |
|---|
| 2025.10.21 | ₩181,259 | ₩189,587 | ₩181,259 | ₩188,447 | +3.97% | 161만 |
|---|
| 2025.10.20 | ₩180,441 | ₩183,432 | ₩179,408 | ₩183,204 | +1.53% | 129.2만 |
|---|
| 2025.10.17 | ₩176,820 | ₩179,194 | ₩176,109 | ₩176,726 | -0.05% | 183.7만 |
|---|
| 2025.10.16 | ₩183,740 | ₩184,639 | ₩176,418 | ₩177,906 | -3.17% | 136.5만 |
|---|
| 2025.10.15 | ₩186,731 | ₩187,307 | ₩182,064 | ₩183,405 | -1.78% | 109.2만 |
|---|
| 2025.10.14 | ₩181,514 | ₩187,455 | ₩180,173 | ₩185,752 | +2.33% | 132.7만 |
|---|
| 2025.10.13 | ₩183,069 | ₩185,939 | ₩182,359 | ₩183,686 | +0.34% | 105.1만 |
|---|
| 2025.10.10 | ₩185,564 | ₩186,409 | ₩179,180 | ₩179,234 | -3.41% | 114.7만 |
|---|