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 | ₩333,585 | ₩340,413 | ₩331,908 | ₩335,825 | +0.67% | 103.1만 |
| 2026.10.08 | ₩328,849 | ₩334,081 | ₩328,541 | ₩330,204 | +0.41% | 86.1만 |
| 2026.10.07 | ₩332,512 | ₩335,865 | ₩330,379 | ₩330,607 | -0.57% | 106.3만 |
| 2026.10.06 | ₩339,125 | ₩339,783 | ₩332,351 | ₩336,818 | -0.68% | 106.9만 |
| 2026.10.05 | ₩325,187 | ₩342,197 | ₩325,187 | ₩337,274 | +3.72% | 158.6만 |
| 2026.10.02 | ₩320,465 | ₩325,844 | ₩319,324 | ₩322,490 | +0.63% | 108.3만 |
| 2026.10.01 | ₩310,363 | ₩316,843 | ₩307,479 | ₩316,574 | +2.00% | 153.9만 |
| 2026.09.30 | ₩318,640 | ₩321,055 | ₩313,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩313,583 |
| -1.59% |
| 149.5만 |
| 2026.09.29 | ₩324,999 | ₩327,400 | ₩315,501 | ₩316,923 | -2.48% | 147.4만 |
|---|
| 2026.09.28 | ₩328,742 | ₩332,056 | ₩324,476 | ₩327,991 | -0.23% | 117.2만 |
|---|
| 2026.09.25 | ₩332,445 | ₩335,731 | ₩326,850 | ₩331,693 | -0.23% | 101.3만 |
|---|
| 2026.09.24 | ₩332,230 | ₩336,308 | ₩330,379 | ₩332,646 | +0.13% | 107.6만 |
|---|
| 2026.09.23 | ₩327,897 | ₩334,631 | ₩325,992 | ₩331,331 | +1.05% | 132.6만 |
|---|
| 2026.09.22 | ₩323,979 | ₩330,580 | ₩323,590 | ₩329,560 | +1.72% | 131.7만 |
|---|
| 2026.09.21 | ₩333,223 | ₩334,256 | ₩324,744 | ₩325,187 | -2.41% | 185.1만 |
|---|
| 2026.09.18 | ₩341,097 | ₩347,456 | ₩330,888 | ₩333,209 | -2.31% | 319.5만 |
|---|
| 2026.09.17 | ₩354,499 | ₩359,637 | ₩354,016 | ₩355,693 | +0.34% | 96.9만 |
|---|
| 2026.09.16 | ₩350,998 | ₩357,088 | ₩344,505 | ₩349,710 | -0.37% | 109만 |
|---|
| 2026.09.15 | ₩344,384 | ₩350,139 | ₩342,238 | ₩347,215 | +0.82% | 87.6만 |
|---|
| 2026.09.14 | ₩345,109 | ₩350,072 | ₩340,118 | ₩341,594 | -1.02% | 103.9만 |
|---|
| 2026.09.11 | ₩346,531 | ₩348,556 | ₩338,830 | ₩348,033 | +0.43% | 84.5만 |
|---|
| 2026.09.10 | ₩342,090 | ₩344,478 | ₩338,079 | ₩342,707 | +0.18% | 91.2만 |
|---|
| 2026.09.09 | ₩347,456 | ₩352,326 | ₩345,162 | ₩345,994 | -0.42% | 103.4만 |
|---|
| 2026.09.08 | ₩348,476 | ₩354,607 | ₩341,554 | ₩343,968 | -1.29% | 132.9만 |
|---|
| 2026.09.04 | ₩353,346 | ₩354,969 | ₩347,389 | ₩350,233 | -0.88% | 77.6만 |
|---|
| 2026.09.03 | ₩356,418 | ₩360,161 | ₩350,233 | ₩352,111 | -1.21% | 104.9만 |
|---|
| 2026.09.02 | ₩340,896 | ₩355,425 | ₩339,649 | ₩354,124 | +3.88% | 115.6만 |
|---|
| 2026.09.01 | ₩333,478 | ₩338,870 | ₩330,016 | ₩337,958 | +1.34% | 131.1만 |
|---|
| 2026.08.31 | ₩338,414 | ₩340,494 | ₩333,571 | ₩334,900 | -1.04% | 133만 |
|---|
| 2026.08.28 | ₩339,085 | ₩343,673 | ₩332,874 | ₩336,053 | -0.89% | 93만 |
|---|
| 2026.08.27 | ₩338,066 | ₩339,407 | ₩334,765 | ₩338,562 | +0.15% | 93.3만 |
|---|
| 2026.08.26 | ₩333,920 | ₩341,017 | ₩332,968 | ₩339,139 | +1.56% | 111.4만 |
|---|
| 2026.08.25 | ₩330,070 | ₩333,612 | ₩326,126 | ₩332,096 | +0.61% | 98.6만 |
|---|
| 2026.08.24 | ₩334,215 | ₩344,948 | ₩326,663 | ₩328,192 | -1.80% | 145.9만 |
|---|
| 2026.08.21 | ₩328,527 | ₩338,562 | ₩323,550 | ₩326,837 | -0.51% | 270.5만 |
|---|
| 2026.08.20 | ₩330,043 | ₩330,043 | ₩321,779 | ₩322,611 | -2.25% | 227.2만 |
|---|
| 2026.08.19 | ₩359,731 | ₩362,213 | ₩320,116 | ₩333,692 | -7.24% | 427.1만 |
|---|
| 2026.08.18 | ₩363,555 | ₩364,521 | ₩353,131 | ₩354,419 | -2.51% | 150.4만 |
|---|
| 2026.08.17 | ₩358,725 | ₩366,050 | ₩352,970 | ₩365,808 | +1.97% | 91.7만 |
|---|
| 2026.08.14 | ₩366,238 | ₩368,572 | ₩358,993 | ₩360,751 | -1.50% | 116.4만 |
|---|
| 2026.08.13 | ₩366,238 | ₩367,405 | ₩363,756 | ₩365,285 | -0.26% | 82.2만 |
|---|
| 2026.08.12 | ₩366,895 | ₩368,317 | ₩360,603 | ₩364,641 | -0.61% | 77.3만 |
|---|
| 2026.08.11 | ₩368,948 | ₩372,409 | ₩364,682 | ₩364,829 | -1.12% | 104.9만 |
|---|
| 2026.08.10 | ₩366,238 | ₩370,866 | ₩363,179 | ₩368,398 | +0.59% | 109.1만 |
|---|
| 2026.08.07 | ₩363,555 | ₩366,452 | ₩358,041 | ₩365,741 | +0.60% | 104.6만 |
|---|
| 2026.08.06 | ₩368,277 | ₩369,041 | ₩362,146 | ₩364,896 | -0.92% | 124.9만 |
|---|
| 2026.08.05 | ₩370,262 | ₩375,776 | ₩365,889 | ₩368,572 | -0.46% | 230.3만 |
|---|
| 2026.08.04 | ₩356,337 | ₩368,143 | ₩351,615 | ₩367,633 | +3.17% | 190.1만 |
|---|
| 2026.08.03 | ₩343,646 | ₩350,944 | ₩337,059 | ₩350,515 | +2.00% | 128.6만 |
|---|
| 2026.07.31 | ₩347,309 | ₩348,731 | ₩342,600 | ₩345,162 | -0.62% | 156.5만 |
|---|
| 2026.07.30 | ₩346,625 | ₩348,516 | ₩338,025 | ₩344,827 | -0.52% | 125.7만 |
|---|
| 2026.07.29 | ₩360,791 | ₩362,240 | ₩341,071 | ₩343,458 | -4.80% | 192만 |
|---|
| 2026.07.28 | ₩340,749 | ₩360,120 | ₩340,735 | ₩356,337 | +4.57% | 257.2만 |
|---|
| 2026.07.27 | ₩334,202 | ₩337,033 | ₩327,387 | ₩332,512 | -0.51% | 168.3만 |
|---|
| 2026.07.24 | ₩325,106 | ₩334,068 | ₩324,167 | ₩332,109 | +2.15% | 136.5만 |
|---|
| 2026.07.23 | ₩319,995 | ₩326,931 | ₩318,989 | ₩323,510 | +1.10% | 154.3만 |
|---|
| 2026.07.22 | ₩314,629 | ₩320,827 | ₩314,347 | ₩316,467 | +0.58% | 92.6만 |
|---|
| 2026.07.21 | ₩313,583 | ₩319,257 | ₩312,120 | ₩312,845 | -0.24% | 88.5만 |
|---|
| 2026.07.20 | ₩319,043 | ₩319,043 | ₩308,552 | ₩309,545 | -2.98% | 153.5만 |
|---|
| 2026.07.17 | ₩311,289 | ₩318,748 | ₩310,068 | ₩317,419 | +1.97% | 149.4만 |
|---|
| 2026.07.16 | ₩315,273 | ₩319,378 | ₩314,294 | ₩316,158 | +0.28% | 82.1만 |
|---|
| 2026.07.15 | ₩315,890 | ₩319,284 | ₩313,274 | ₩317,768 | +0.59% | 94.1만 |
|---|
| 2026.07.14 | ₩317,258 | ₩317,661 | ₩312,818 | ₩314,133 | -0.99% | 90.3만 |
|---|
| 2026.07.13 | ₩306,674 | ₩316,199 | ₩306,191 | ₩312,576 | +1.92% | 124.1만 |
|---|
| 2026.07.10 | ₩299,000 | ₩305,922 | ₩299,000 | ₩305,024 | +2.01% | 78.7만 |
|---|
| 2026.07.09 | ₩304,688 | ₩306,405 | ₩297,390 | ₩298,195 | -2.13% | 115.3만 |
|---|
| 2026.07.08 | ₩305,185 | ₩308,498 | ₩301,522 | ₩304,098 | -0.36% | 131.7만 |
|---|
| 2026.07.07 | ₩297,739 | ₩306,030 | ₩297,605 | ₩305,091 | +2.47% | 153.9만 |
|---|
| 2026.07.06 | ₩296,143 | ₩302,985 | ₩295,137 | ₩300,395 | +1.44% | 147만 |
|---|
| 2026.07.02 | ₩295,002 | ₩297,820 | ₩290,951 | ₩296,143 | +0.39% | 144.3만 |
|---|
| 2026.07.01 | ₩295,499 | ₩296,344 | ₩287,906 | ₩293,822 | -0.57% | 167.5만 |
|---|
| 2026.06.30 | ₩307,157 | ₩307,908 | ₩297,095 | ₩298,826 | -2.71% | 208.1만 |
|---|
| 2026.06.29 | ₩321,296 | ₩324,315 | ₩305,936 | ₩306,647 | -4.56% | 235만 |
|---|
| 2026.06.26 | ₩328,863 | ₩331,237 | ₩319,043 | ₩321,672 | -2.19% | 225만 |
|---|
| 2026.06.25 | ₩325,039 | ₩334,913 | ₩323,832 | ₩333,893 | +2.72% | 149.3만 |
|---|
| 2026.06.24 | ₩325,616 | ₩327,588 | ₩319,807 | ₩322,665 | -0.91% | 177.3만 |
|---|
| 2026.06.23 | ₩322,168 | ₩324,610 | ₩318,613 | ₩321,471 | -0.22% | 253.9만 |
|---|
| 2026.06.22 | ₩328,380 | ₩329,829 | ₩323,872 | ₩328,581 | +0.06% | 227.5만 |
|---|
| 2026.06.18 | ₩339,340 | ₩340,896 | ₩324,717 | ₩327,105 | -3.61% | 519.1만 |
|---|
| 2026.06.17 | ₩346,115 | ₩347,242 | ₩335,383 | ₩338,870 | -2.09% | 195.3만 |
|---|
| 2026.06.16 | ₩350,931 | ₩354,701 | ₩347,336 | ₩347,564 | -0.96% | 147만 |
|---|
| 2026.06.15 | ₩362,213 | ₩363,420 | ₩344,170 | ₩347,886 | -3.96% | 218.1만 |
|---|
| 2026.06.12 | ₩355,237 | ₩360,603 | ₩354,633 | ₩357,317 | +0.59% | 120.4만 |
|---|
| 2026.06.11 | ₩341,218 | ₩351,400 | ₩338,991 | ₩350,005 | +2.58% | 144.1만 |
|---|
| 2026.06.10 | ₩339,206 | ₩344,881 | ₩334,765 | ₩336,040 | -0.93% | 121.5만 |
|---|
| 2026.06.09 | ₩344,518 | ₩346,074 | ₩329,118 | ₩341,178 | -0.97% | 111.1만 |
|---|
| 2026.06.08 | ₩344,585 | ₩344,585 | ₩337,717 | ₩339,944 | -1.35% | 164.7만 |
|---|
| 2026.06.05 | ₩348,865 | ₩350,756 | ₩338,616 | ₩341,272 | -2.18% | 144만 |
|---|
| 2026.06.04 | ₩343,177 | ₩355,063 | ₩342,104 | ₩351,856 | +2.53% | 121.7만 |
|---|
| 2026.06.03 | ₩345,015 | ₩350,770 | ₩342,104 | ₩345,753 | +0.21% | 138.7만 |
|---|
| 2026.06.02 | ₩337,314 | ₩349,294 | ₩337,194 | ₩346,732 | +2.79% | 170.1만 |
|---|
| 2026.06.01 | ₩332,136 | ₩338,361 | ₩329,855 | ₩337,381 | +1.58% | 116.5만 |
|---|
| 2026.05.29 | ₩334,175 | ₩337,247 | ₩332,029 | ₩335,383 | +0.36% | 338.8만 |
|---|
| 2026.05.28 | ₩329,748 | ₩335,879 | ₩323,819 | ₩334,443 | +1.42% | 152.1만 |
|---|
| 2026.05.27 | ₩323,309 | ₩331,895 | ₩321,203 | ₩330,647 | +2.27% | 140만 |
|---|
| 2026.05.26 | ₩312,469 | ₩322,544 | ₩311,490 | ₩322,356 | +3.16% | 157만 |
|---|
| 2026.05.22 | ₩307,345 | ₩312,644 | ₩305,319 | ₩311,235 | +1.27% | 113.6만 |
|---|
| 2026.05.21 | ₩302,824 | ₩305,721 | ₩300,798 | ₩303,776 | +0.31% | 99.8만 |
|---|
| 2026.05.20 | ₩299,027 | ₩302,810 | ₩297,511 | ₩302,743 | +1.24% | 88.4만 |
|---|
| 2026.05.19 | ₩299,067 | ₩300,208 | ₩294,452 | ₩297,457 | -0.54% | 133.2만 |
|---|
| 2026.05.18 | ₩304,018 | ₩305,399 | ₩299,215 | ₩303,830 | -0.06% | 135.1만 |
|---|
| 2026.05.15 | ₩307,599 | ₩308,082 | ₩303,333 | ₩304,554 | -0.99% | 134.6만 |
|---|
| 2026.05.14 | ₩313,140 | ₩314,200 | ₩309,625 | ₩312,375 | -0.24% | 101.3만 |
|---|
| 2026.05.13 | ₩310,403 | ₩315,863 | ₩308,552 | ₩311,691 | +0.41% | 135.2만 |
|---|
| 2026.05.12 | ₩309,934 | ₩311,222 | ₩306,969 | ₩308,324 | -0.52% | 162.7만 |
|---|
| 2026.05.11 | ₩307,237 | ₩312,523 | ₩304,085 | ₩311,235 | +1.30% | 161.2만 |
|---|
| 2026.05.08 | ₩305,882 | ₩308,391 | ₩303,038 | ₩305,198 | -0.22% | 96.5만 |
|---|
| 2026.05.07 | ₩313,811 | ₩313,811 | ₩302,247 | ₩304,125 | -3.09% | 176.7만 |
|---|
| 2026.05.06 | ₩314,884 | ₩315,850 | ₩308,981 | ₩314,213 | -0.21% | 122만 |
|---|
| 2026.05.05 | ₩305,829 | ₩313,569 | ₩305,319 | ₩311,329 | +1.80% | 139.8만 |
|---|
| 2026.05.04 | ₩303,186 | ₩304,380 | ₩298,879 | ₩302,931 | -0.08% | 98만 |
|---|
| 2026.05.01 | ₩303,186 | ₩305,815 | ₩300,784 | ₩303,239 | +0.02% | 122.8만 |
|---|
| 2026.04.30 | ₩297,820 | ₩304,742 | ₩295,244 | ₩302,233 | +1.48% | 231.4만 |
|---|
| 2026.04.29 | ₩303,186 | ₩304,380 | ₩296,089 | ₩298,343 | -1.60% | 163.3만 |
|---|
| 2026.04.28 | ₩295,338 | ₩305,171 | ₩287,262 | ₩301,992 | +2.25% | 358.5만 |
|---|
| 2026.04.27 | ₩287,195 | ₩291,622 | ₩285,934 | ₩288,429 | +0.43% | 141.4만 |
|---|
| 2026.04.24 | ₩287,034 | ₩288,187 | ₩282,835 | ₩287,476 | +0.15% | 126만 |
|---|
| 2026.04.23 | ₩288,429 | ₩289,475 | ₩282,151 | ₩285,679 | -0.95% | 199.1만 |
|---|
| 2026.04.22 | ₩283,197 | ₩290,119 | ₩281,882 | ₩287,436 | +1.50% | 231.9만 |
|---|
| 2026.04.21 | ₩271,874 | ₩281,949 | ₩271,874 | ₩279,119 | +2.66% | 194.1만 |
|---|
| 2026.04.20 | ₩261,665 | ₩272,398 | ₩261,612 | ₩271,338 | +3.70% | 137.1만 |
|---|
| 2026.04.17 | ₩258,110 | ₩264,456 | ₩256,608 | ₩262,765 | +1.80% | 154.6만 |
|---|
| 2026.04.16 | ₩255,561 | ₩259,371 | ₩254,515 | ₩257,373 | +0.71% | 131.2만 |
|---|
| 2026.04.15 | ₩254,944 | ₩255,602 | ₩251,765 | ₩254,354 | -0.23% | 104.4만 |
|---|
| 2026.04.14 | ₩255,629 | ₩257,064 | ₩253,227 | ₩254,944 | -0.27% | 98.3만 |
|---|
| 2026.04.13 | ₩249,686 | ₩254,716 | ₩249,686 | ₩254,448 | +1.91% | 113.8만 |
|---|
| 2026.04.10 | ₩248,854 | ₩252,503 | ₩248,733 | ₩249,686 | +0.33% | 164.4만 |
|---|
| 2026.04.09 | ₩243,823 | ₩247,553 | ₩243,179 | ₩246,842 | +1.24% | 153.8만 |
|---|
| 2026.04.08 | ₩239,503 | ₩244,615 | ₩238,430 | ₩244,373 | +2.03% | 167.4만 |
|---|
| 2026.04.07 | ₩228,583 | ₩232,970 | ₩228,463 | ₩232,433 | +1.68% | 168.6만 |
|---|
| 2026.04.06 | ₩229,388 | ₩231,897 | ₩224,505 | ₩227,510 | -0.82% | 93.2만 |
|---|
| 2026.04.02 | ₩230,220 | ₩234,258 | ₩228,060 | ₩231,360 | +0.50% | 121만 |
|---|
| 2026.04.01 | ₩229,737 | ₩235,143 | ₩229,348 | ₩233,051 | +1.44% | 141.3만 |
|---|
| 2026.03.31 | ₩222,627 | ₩227,577 | ₩221,527 | ₩226,853 | +1.90% | 151.6만 |
|---|
| 2026.03.30 | ₩221,352 | ₩224,505 | ₩219,501 | ₩221,017 | -0.15% | 85.4만 |
|---|
| 2026.03.27 | ₩221,983 | ₩223,016 | ₩218,133 | ₩219,166 | -1.27% | 108.1만 |
|---|
| 2026.03.26 | ₩222,090 | ₩225,350 | ₩221,755 | ₩222,707 | +0.28% | 144.5만 |
|---|
| 2026.03.25 | ₩220,910 | ₩223,164 | ₩219,944 | ₩221,581 | +0.30% | 140.2만 |
|---|
| 2026.03.24 | ₩214,873 | ₩218,830 | ₩214,766 | ₩218,321 | +1.60% | 187.5만 |
|---|
| 2026.03.23 | ₩218,428 | ₩219,273 | ₩215,034 | ₩215,477 | -1.35% | 218.6만 |
|---|
| 2026.03.20 | ₩220,333 | ₩220,333 | ₩211,747 | ₩212,740 | -3.45% | 271.1만 |
|---|
| 2026.03.19 | ₩211,801 | ₩218,857 | ₩208,125 | ₩217,261 | +2.58% | 147.6만 |
|---|
| 2026.03.18 | ₩217,274 | ₩220,816 | ₩215,691 | ₩216,201 | -0.49% | 115만 |
|---|
| 2026.03.17 | ₩218,549 | ₩220,588 | ₩217,127 | ₩217,435 | -0.51% | 91.8만 |
|---|
| 2026.03.16 | ₩221,594 | ₩222,681 | ₩216,912 | ₩218,321 | -1.48% | 108.1만 |
|---|
| 2026.03.13 | ₩222,962 | ₩223,794 | ₩217,328 | ₩219,313 | -1.64% | 100.3만 |
|---|
| 2026.03.12 | ₩227,966 | ₩227,966 | ₩221,728 | ₩222,251 | -2.51% | 127.5만 |
|---|
| 2026.03.11 | ₩228,275 | ₩232,313 | ₩227,376 | ₩230,488 | +0.97% | 142.6만 |
|---|
| 2026.03.10 | ₩227,510 | ₩230,810 | ₩225,122 | ₩228,637 | +0.50% | 132.8만 |
|---|
| 2026.03.09 | ₩223,687 | ₩228,006 | ₩219,058 | ₩227,349 | +1.64% | 143.1만 |
|---|
| 2026.03.06 | ₩228,060 | ₩228,919 | ₩223,593 | ₩226,383 | -0.74% | 148만 |
|---|
| 2026.03.05 | ₩234,687 | ₩235,439 | ₩228,302 | ₩230,877 | -1.62% | 177.6만 |
|---|
| 2026.03.04 | ₩239,798 | ₩240,778 | ₩234,929 | ₩236,203 | -1.50% | 106.1만 |
|---|
| 2026.03.03 | ₩235,854 | ₩239,235 | ₩229,791 | ₩237,987 | +0.90% | 151.6만 |
|---|
| 2026.03.02 | ₩237,008 | ₩242,589 | ₩234,151 | ₩242,240 | +2.21% | 160.2만 |
|---|
| 2026.02.27 | ₩233,963 | ₩237,397 | ₩232,098 | ₩237,290 | +1.42% | 236.7만 |
|---|
| 2026.02.26 | ₩235,532 | ₩236,807 | ₩233,091 | ₩235,586 | +0.02% | 137.3만 |
|---|
| 2026.02.25 | ₩235,693 | ₩236,780 | ₩231,937 | ₩235,412 | -0.12% | 144.4만 |
|---|
| 2026.02.24 | ₩239,463 | ₩239,544 | ₩234,674 | ₩234,969 | -1.88% | 169.7만 |
|---|
| 2026.02.23 | ₩241,086 | ₩243,166 | ₩237,048 | ₩239,933 | -0.48% | 213.6만 |
|---|
| 2026.02.20 | ₩241,475 | ₩242,884 | ₩236,941 | ₩241,489 | +0.01% | 207.3만 |
|---|
| 2026.02.19 | ₩244,802 | ₩247,298 | ₩241,167 | ₩241,529 | -1.34% | 198.7만 |
|---|
| 2026.02.18 | ₩248,250 | ₩251,242 | ₩245,916 | ₩247,566 | -0.28% | 92.8만 |
|---|
| 2026.02.17 | ₩246,962 | ₩247,727 | ₩239,342 | ₩246,359 | -0.24% | 139.2만 |
|---|
| 2026.02.13 | ₩241,475 | ₩248,599 | ₩237,531 | ₩245,809 | +1.79% | 245.4만 |
|---|
| 2026.02.12 | ₩259,828 | ₩262,363 | ₩250,262 | ₩253,294 | -2.51% | 180만 |
|---|
| 2026.02.11 | ₩260,740 | ₩264,147 | ₩259,452 | ₩260,820 | +0.03% | 164.7만 |
|---|
| 2026.02.10 | ₩257,480 | ₩259,049 | ₩254,207 | ₩257,560 | +0.03% | 182.4만 |
|---|
| 2026.02.09 | ₩257,131 | ₩259,586 | ₩253,683 | ₩259,023 | +0.74% | 136.6만 |
|---|
| 2026.02.06 | ₩252,731 | ₩259,036 | ₩252,369 | ₩258,701 | +2.36% | 167.1만 |
|---|
| 2026.02.05 | ₩250,195 | ₩254,354 | ₩247,714 | ₩250,195 | 0.00% | 221.6만 |
|---|
| 2026.02.04 | ₩252,087 | ₩256,286 | ₩250,249 | ₩254,824 | +1.09% | 238.4만 |
|---|
| 2026.02.03 | ₩245,165 | ₩253,442 | ₩245,057 | ₩250,195 | +2.05% | 239.3만 |
|---|
| 2026.02.02 | ₩236,109 | ₩243,984 | ₩235,210 | ₩242,763 | +2.82% | 229.6만 |
|---|
| 2026.01.30 | ₩238,283 | ₩242,790 | ₩236,928 | ₩238,417 | +0.06% | 306.5만 |
|---|
| 2026.01.29 | ₩236,297 | ₩241,355 | ₩233,426 | ₩241,355 | +2.14% | 203.5만 |
|---|
| 2026.01.28 | ₩233,413 | ₩234,392 | ₩229,187 | ₩232,326 | -0.47% | 182.1만 |
|---|
| 2026.01.27 | ₩231,333 | ₩236,042 | ₩222,265 | ₩232,863 | +0.66% | 289.6만 |
|---|
| 2026.01.26 | ₩245,004 | ₩245,929 | ₩237,625 | ₩238,336 | -2.72% | 257.8만 |
|---|
| 2026.01.23 | ₩242,669 | ₩244,360 | ₩239,342 | ₩243,689 | +0.42% | 185만 |
|---|
| 2026.01.22 | ₩242,146 | ₩245,500 | ₩240,885 | ₩241,838 | -0.13% | 147.7만 |
|---|
| 2026.01.21 | ₩237,451 | ₩243,676 | ₩236,928 | ₩241,784 | +1.82% | 177.5만 |
|---|
| 2026.01.20 | ₩231,454 | ₩234,821 | ₩230,354 | ₩234,084 | +1.14% | 162.2만 |
|---|
| 2026.01.16 | ₩233,279 | ₩234,848 | ₩229,053 | ₩233,949 | +0.29% | 173.8만 |
|---|
| 2026.01.15 | ₩232,112 | ₩236,029 | ₩232,112 | ₩234,486 | +1.02% | 143만 |
|---|
| 2026.01.14 | ₩227,403 | ₩232,876 | ₩227,202 | ₩231,132 | +1.64% | 189.2만 |
|---|
| 2026.01.13 | ₩223,365 | ₩227,872 | ₩222,520 | ₩227,362 | +1.79% | 143.5만 |
|---|
| 2026.01.12 | ₩220,856 | ₩223,861 | ₩218,669 | ₩222,654 | +0.81% | 156.4만 |
|---|
| 2026.01.09 | ₩223,687 | ₩226,048 | ₩216,577 | ₩219,702 | -1.78% | 191.9만 |
|---|
| 2026.01.08 | ₩219,662 | ₩227,403 | ₩218,696 | ₩225,216 | +2.53% | 142.3만 |
|---|
| 2026.01.07 | ₩225,726 | ₩227,658 | ₩220,212 | ₩221,098 | -2.05% | 186.7만 |
|---|
| 2026.01.06 | ₩224,666 | ₩228,342 | ₩223,217 | ₩227,188 | +1.12% | 183.5만 |
|---|
| 2026.01.05 | ₩228,060 | ₩230,663 | ₩223,110 | ₩225,551 | -1.10% | 214.5만 |
|---|
| 2026.01.02 | ₩221,594 | ₩227,591 | ₩220,467 | ₩227,255 | +2.55% | 152.4만 |
|---|
| 2025.12.31 | ₩220,628 | ₩221,111 | ₩217,636 | ₩218,817 | -0.82% | 113.3만 |
|---|
| 2025.12.30 | ₩222,493 | ₩224,505 | ₩220,950 | ₩221,084 | -0.63% | 141.4만 |
|---|
| 2025.12.29 | ₩221,393 | ₩223,365 | ₩220,977 | ₩221,996 | +0.27% | 123만 |
|---|
| 2025.12.26 | ₩221,661 | ₩223,298 | ₩221,218 | ₩223,164 | +0.68% | 73.5만 |
|---|
| 2025.12.24 | ₩220,199 | ₩223,150 | ₩219,219 | ₩222,010 | +0.82% | 77.7만 |
|---|
| 2025.12.23 | ₩221,460 | ₩222,453 | ₩219,058 | ₩219,595 | -0.84% | 124.1만 |
|---|
| 2025.12.22 | ₩214,739 | ₩220,494 | ₩213,478 | ₩220,360 | +2.62% | 170.2만 |
|---|
| 2025.12.19 | ₩209,963 | ₩213,585 | ₩207,937 | ₩213,504 | +1.69% | 343.1만 |
|---|
| 2025.12.18 | ₩214,162 | ₩215,812 | ₩210,821 | ₩211,734 | -1.13% | 203.2만 |
|---|
| 2025.12.17 | ₩210,607 | ₩216,899 | ₩210,057 | ₩215,570 | +2.36% | 203.3만 |
|---|
| 2025.12.16 | ₩218,307 | ₩219,769 | ₩216,657 | ₩217,677 | -0.29% | 135만 |
|---|
| 2025.12.15 | ₩222,332 | ₩222,332 | ₩215,436 | ₩217,355 | -2.24% | 169.6만 |
|---|
| 2025.12.12 | ₩224,331 | ₩224,599 | ₩219,635 | ₩221,500 | -1.26% | 120만 |
|---|
| 2025.12.11 | ₩219,957 | ₩225,471 | ₩219,018 | ₩223,459 | +1.59% | 126만 |
|---|
| 2025.12.10 | ₩214,390 | ₩221,567 | ₩213,411 | ₩220,454 | +2.83% | 190.7만 |
|---|
| 2025.12.09 | ₩211,962 | ₩213,826 | ₩210,915 | ₩212,150 | +0.09% | 129.6만 |
|---|
| 2025.12.08 | ₩214,309 | ₩215,316 | ₩211,962 | ₩213,706 | -0.28% | 129.3만 |
|---|
| 2025.12.05 | ₩218,119 | ₩218,374 | ₩213,491 | ₩213,907 | -1.93% | 197.4만 |
|---|
| 2025.12.04 | ₩220,011 | ₩220,963 | ₩215,369 | ₩218,052 | -0.89% | 147.5만 |
|---|
| 2025.12.03 | ₩216,174 | ₩223,056 | ₩215,611 | ₩220,963 | +2.22% | 219.8만 |
|---|
| 2025.12.02 | ₩216,818 | ₩217,247 | ₩214,886 | ₩216,107 | -0.33% | 96만 |
|---|
| 2025.12.01 | ₩212,941 | ₩217,623 | ₩212,834 | ₩215,584 | +1.24% | 109.7만 |
|---|
| 2025.11.28 | ₩213,907 | ₩214,578 | ₩212,807 | ₩213,961 | +0.03% | 60.5만 |
|---|
| 2025.11.26 | ₩209,614 | ₩213,867 | ₩209,252 | ₩213,478 | +1.84% | 107.8만 |
|---|
| 2025.11.25 | ₩207,266 | ₩211,747 | ₩206,099 | ₩209,614 | +1.13% | 136.5만 |
|---|
| 2025.11.24 | ₩203,537 | ₩206,502 | ₩202,383 | ₩206,126 | +1.27% | 164만 |
|---|
| 2025.11.21 | ₩197,205 | ₩204,811 | ₩195,863 | ₩204,382 | +3.64% | 152.3만 |
|---|
| 2025.11.20 | ₩201,015 | ₩206,059 | ₩197,420 | ₩197,473 | -1.76% | 139.2만 |
|---|
| 2025.11.19 | ₩200,116 | ₩201,578 | ₩197,232 | ₩199,325 | -0.40% | 98.1만 |
|---|
| 2025.11.18 | ₩198,023 | ₩202,061 | ₩196,561 | ₩199,231 | +0.61% | 133.4만 |
|---|
| 2025.11.17 | ₩197,218 | ₩202,826 | ₩195,998 | ₩199,445 | +1.13% | 165.5만 |
|---|
| 2025.11.14 | ₩194,696 | ₩202,061 | ₩192,389 | ₩198,251 | +1.83% | 116.1만 |
|---|
| 2025.11.13 | ₩199,901 | ₩201,176 | ₩193,355 | ₩195,608 | -2.15% | 149.2만 |
|---|
| 2025.11.12 | ₩194,522 | ₩201,672 | ₩194,522 | ₩199,056 | +2.33% | 158.1만 |
|---|
| 2025.11.11 | ₩191,839 | ₩194,146 | ₩189,598 | ₩193,234 | +0.73% | 90.9만 |
|---|
| 2025.11.10 | ₩194,227 | ₩194,495 | ₩189,062 | ₩191,383 | -1.46% | 150.8만 |
|---|
| 2025.11.07 | ₩193,583 | ₩194,173 | ₩190,564 | ₩193,596 | +0.01% | 113.4만 |
|---|
| 2025.11.06 | ₩195,555 | ₩197,674 | ₩193,851 | ₩194,066 | -0.76% | 119.1만 |
|---|
| 2025.11.05 | ₩193,180 | ₩196,722 | ₩191,208 | ₩194,857 | +0.87% | 146.6만 |
|---|
| 2025.11.04 | ₩195,058 | ₩196,816 | ₩192,979 | ₩193,569 | -0.76% | 174.9만 |
|---|
| 2025.11.03 | ₩200,572 | ₩201,230 | ₩194,227 | ₩198,707 | -0.93% | 164.2만 |
|---|
| 2025.10.31 | ₩200,559 | ₩203,913 | ₩198,345 | ₩201,297 | +0.37% | 199.3만 |
|---|
| 2025.10.30 | ₩202,960 | ₩205,858 | ₩200,465 | ₩200,881 | -1.02% | 176.6만 |
|---|
| 2025.10.29 | ₩204,181 | ₩209,051 | ₩202,772 | ₩207,172 | +1.47% | 229.1만 |
|---|
| 2025.10.28 | ₩196,159 | ₩207,642 | ₩195,448 | ₩203,899 | +3.95% | 340.3만 |
|---|
| 2025.10.27 | ₩188,109 | ₩194,294 | ₩186,754 | ₩193,395 | +2.81% | 276.6만 |
|---|
| 2025.10.24 | ₩186,339 | ₩188,847 | ₩185,587 | ₩186,070 | -0.14% | 136만 |
|---|
| 2025.10.23 | ₩183,320 | ₩186,540 | ₩181,898 | ₩185,735 | +1.32% | 118.3만 |
|---|
| 2025.10.22 | ₩186,741 | ₩188,472 | ₩182,837 | ₩183,320 | -1.83% | 140.7만 |
|---|
| 2025.10.21 | ₩181,321 | ₩189,652 | ₩181,321 | ₩188,512 | +3.97% | 161만 |
|---|
| 2025.10.20 | ₩180,503 | ₩183,494 | ₩179,470 | ₩183,266 | +1.53% | 129.2만 |
|---|
| 2025.10.17 | ₩176,881 | ₩179,255 | ₩176,170 | ₩176,787 | -0.05% | 183.7만 |
|---|
| 2025.10.16 | ₩183,803 | ₩184,702 | ₩176,478 | ₩177,967 | -3.17% | 136.5만 |
|---|
| 2025.10.15 | ₩186,795 | ₩187,371 | ₩182,126 | ₩183,468 | -1.78% | 109.2만 |
|---|
| 2025.10.14 | ₩181,576 | ₩187,519 | ₩180,235 | ₩185,815 | +2.33% | 132.7만 |
|---|
| 2025.10.13 | ₩183,132 | ₩186,003 | ₩182,421 | ₩183,749 | +0.34% | 105.1만 |
|---|
| 2025.10.10 | ₩185,627 | ₩186,473 | ₩179,242 | ₩179,295 | -3.41% | 114.7만 |
|---|