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 | ₩333,515 | ₩340,342 | ₩331,839 | ₩335,755 | +0.67% | 103.1만 |
| 2026.10.08 | ₩328,781 | ₩334,011 | ₩328,472 | ₩330,135 | +0.41% | 86.1만 |
| 2026.10.07 | ₩332,442 | ₩335,795 | ₩330,310 | ₩330,538 | -0.57% | 106.3만 |
| 2026.10.06 | ₩339,055 | ₩339,712 | ₩332,281 | ₩336,748 | -0.68% | 106.9만 |
| 2026.10.05 | ₩325,119 | ₩342,126 | ₩325,119 | ₩337,204 | +3.72% | 158.6만 |
| 2026.10.02 | ₩320,398 | ₩325,776 | ₩319,258 | ₩322,423 | +0.63% | 108.3만 |
| 2026.10.01 | ₩310,298 | ₩316,776 | ₩307,414 | ₩316,508 | +2.00% | 153.9만 |
| 2026.09.30 | ₩318,574 | ₩320,988 | ₩313,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩313,517 |
| -1.59% |
| 149.5만 |
| 2026.09.29 | ₩324,931 | ₩327,332 | ₩315,435 | ₩316,857 | -2.48% | 147.4만 |
|---|
| 2026.09.28 | ₩328,673 | ₩331,986 | ₩324,408 | ₩327,922 | -0.23% | 117.2만 |
|---|
| 2026.09.25 | ₩332,375 | ₩335,661 | ₩326,782 | ₩331,624 | -0.23% | 101.3만 |
|---|
| 2026.09.24 | ₩332,161 | ₩336,238 | ₩330,310 | ₩332,576 | +0.13% | 107.6만 |
|---|
| 2026.09.23 | ₩327,828 | ₩334,561 | ₩325,924 | ₩331,262 | +1.05% | 132.6만 |
|---|
| 2026.09.22 | ₩323,912 | ₩330,511 | ₩323,523 | ₩329,491 | +1.72% | 131.7만 |
|---|
| 2026.09.21 | ₩333,153 | ₩334,186 | ₩324,676 | ₩325,119 | -2.41% | 185.1만 |
|---|
| 2026.09.18 | ₩341,026 | ₩347,384 | ₩330,819 | ₩333,140 | -2.31% | 319.5만 |
|---|
| 2026.09.17 | ₩354,425 | ₩359,562 | ₩353,942 | ₩355,619 | +0.34% | 96.9만 |
|---|
| 2026.09.16 | ₩350,925 | ₩357,014 | ₩344,433 | ₩349,637 | -0.37% | 109만 |
|---|
| 2026.09.15 | ₩344,312 | ₩350,066 | ₩342,166 | ₩347,142 | +0.82% | 87.6만 |
|---|
| 2026.09.14 | ₩345,037 | ₩349,999 | ₩340,047 | ₩341,522 | -1.02% | 103.9만 |
|---|
| 2026.09.11 | ₩346,458 | ₩348,484 | ₩338,760 | ₩347,960 | +0.43% | 84.5만 |
|---|
| 2026.09.10 | ₩342,019 | ₩344,406 | ₩338,008 | ₩342,636 | +0.18% | 91.2만 |
|---|
| 2026.09.09 | ₩347,384 | ₩352,252 | ₩345,090 | ₩345,922 | -0.42% | 103.4만 |
|---|
| 2026.09.08 | ₩348,403 | ₩354,533 | ₩341,482 | ₩343,896 | -1.29% | 132.9만 |
|---|
| 2026.09.04 | ₩353,272 | ₩354,895 | ₩347,317 | ₩350,160 | -0.88% | 77.6만 |
|---|
| 2026.09.03 | ₩356,343 | ₩360,085 | ₩350,160 | ₩352,038 | -1.21% | 104.9만 |
|---|
| 2026.09.02 | ₩340,825 | ₩355,351 | ₩339,578 | ₩354,050 | +3.88% | 115.6만 |
|---|
| 2026.09.01 | ₩333,408 | ₩338,800 | ₩329,948 | ₩337,888 | +1.34% | 131.1만 |
|---|
| 2026.08.31 | ₩338,344 | ₩340,423 | ₩333,502 | ₩334,830 | -1.04% | 133만 |
|---|
| 2026.08.28 | ₩339,014 | ₩343,601 | ₩332,804 | ₩335,983 | -0.89% | 93만 |
|---|
| 2026.08.27 | ₩337,995 | ₩339,336 | ₩334,696 | ₩338,491 | +0.15% | 93.3만 |
|---|
| 2026.08.26 | ₩333,851 | ₩340,946 | ₩332,898 | ₩339,068 | +1.56% | 111.4만 |
|---|
| 2026.08.25 | ₩330,001 | ₩333,542 | ₩326,058 | ₩332,026 | +0.61% | 98.6만 |
|---|
| 2026.08.24 | ₩334,146 | ₩344,876 | ₩326,594 | ₩328,123 | -1.80% | 145.9만 |
|---|
| 2026.08.21 | ₩328,459 | ₩338,491 | ₩323,483 | ₩326,769 | -0.51% | 270.5만 |
|---|
| 2026.08.20 | ₩329,974 | ₩329,974 | ₩321,712 | ₩322,544 | -2.25% | 227.2만 |
|---|
| 2026.08.19 | ₩359,656 | ₩362,138 | ₩320,049 | ₩333,623 | -7.24% | 427.1만 |
|---|
| 2026.08.18 | ₩363,479 | ₩364,444 | ₩353,057 | ₩354,345 | -2.51% | 150.4만 |
|---|
| 2026.08.17 | ₩358,650 | ₩365,973 | ₩352,896 | ₩365,732 | +1.97% | 91.7만 |
|---|
| 2026.08.14 | ₩366,161 | ₩368,495 | ₩358,919 | ₩360,676 | -1.50% | 116.4만 |
|---|
| 2026.08.13 | ₩366,161 | ₩367,328 | ₩363,680 | ₩365,209 | -0.26% | 82.2만 |
|---|
| 2026.08.12 | ₩366,818 | ₩368,240 | ₩360,528 | ₩364,565 | -0.61% | 77.3만 |
|---|
| 2026.08.11 | ₩368,871 | ₩372,331 | ₩364,605 | ₩364,753 | -1.12% | 104.9만 |
|---|
| 2026.08.10 | ₩366,161 | ₩370,789 | ₩363,103 | ₩368,321 | +0.59% | 109.1만 |
|---|
| 2026.08.07 | ₩363,479 | ₩366,376 | ₩357,966 | ₩365,665 | +0.60% | 104.6만 |
|---|
| 2026.08.06 | ₩368,200 | ₩368,964 | ₩362,070 | ₩364,820 | -0.92% | 124.9만 |
|---|
| 2026.08.05 | ₩370,185 | ₩375,698 | ₩365,813 | ₩368,495 | -0.46% | 230.3만 |
|---|
| 2026.08.04 | ₩356,263 | ₩368,066 | ₩351,542 | ₩367,556 | +3.17% | 190.1만 |
|---|
| 2026.08.03 | ₩343,575 | ₩350,871 | ₩336,989 | ₩350,442 | +2.00% | 128.6만 |
|---|
| 2026.07.31 | ₩347,236 | ₩348,658 | ₩342,528 | ₩345,090 | -0.62% | 156.5만 |
|---|
| 2026.07.30 | ₩346,552 | ₩348,443 | ₩337,955 | ₩344,755 | -0.52% | 125.7만 |
|---|
| 2026.07.29 | ₩360,716 | ₩362,164 | ₩340,999 | ₩343,387 | -4.80% | 192만 |
|---|
| 2026.07.28 | ₩340,678 | ₩360,045 | ₩340,664 | ₩356,263 | +4.57% | 257.2만 |
|---|
| 2026.07.27 | ₩334,132 | ₩336,962 | ₩327,319 | ₩332,442 | -0.51% | 168.3만 |
|---|
| 2026.07.24 | ₩325,039 | ₩333,998 | ₩324,100 | ₩332,040 | +2.15% | 136.5만 |
|---|
| 2026.07.23 | ₩319,928 | ₩326,863 | ₩318,922 | ₩323,442 | +1.10% | 154.3만 |
|---|
| 2026.07.22 | ₩314,563 | ₩320,760 | ₩314,282 | ₩316,401 | +0.58% | 92.6만 |
|---|
| 2026.07.21 | ₩313,517 | ₩319,191 | ₩312,055 | ₩312,779 | -0.24% | 88.5만 |
|---|
| 2026.07.20 | ₩318,976 | ₩318,976 | ₩308,488 | ₩309,480 | -2.98% | 153.5만 |
|---|
| 2026.07.17 | ₩311,224 | ₩318,681 | ₩310,003 | ₩317,353 | +1.97% | 149.4만 |
|---|
| 2026.07.16 | ₩315,207 | ₩319,311 | ₩314,228 | ₩316,092 | +0.28% | 82.1만 |
|---|
| 2026.07.15 | ₩315,824 | ₩319,218 | ₩313,209 | ₩317,702 | +0.59% | 94.1만 |
|---|
| 2026.07.14 | ₩317,192 | ₩317,595 | ₩312,753 | ₩314,067 | -0.99% | 90.3만 |
|---|
| 2026.07.13 | ₩306,610 | ₩316,133 | ₩306,127 | ₩312,511 | +1.92% | 124.1만 |
|---|
| 2026.07.10 | ₩298,938 | ₩305,859 | ₩298,938 | ₩304,960 | +2.01% | 78.7만 |
|---|
| 2026.07.09 | ₩304,625 | ₩306,341 | ₩297,328 | ₩298,133 | -2.13% | 115.3만 |
|---|
| 2026.07.08 | ₩305,121 | ₩308,434 | ₩301,459 | ₩304,035 | -0.36% | 131.7만 |
|---|
| 2026.07.07 | ₩297,677 | ₩305,966 | ₩297,543 | ₩305,027 | +2.47% | 153.9만 |
|---|
| 2026.07.06 | ₩296,081 | ₩302,921 | ₩295,075 | ₩300,333 | +1.44% | 147만 |
|---|
| 2026.07.02 | ₩294,941 | ₩297,758 | ₩290,890 | ₩296,081 | +0.39% | 144.3만 |
|---|
| 2026.07.01 | ₩295,437 | ₩296,282 | ₩287,846 | ₩293,761 | -0.57% | 167.5만 |
|---|
| 2026.06.30 | ₩307,093 | ₩307,844 | ₩297,033 | ₩298,763 | -2.71% | 208.1만 |
|---|
| 2026.06.29 | ₩321,229 | ₩324,247 | ₩305,872 | ₩306,583 | -4.56% | 235만 |
|---|
| 2026.06.26 | ₩328,794 | ₩331,168 | ₩318,976 | ₩321,605 | -2.19% | 225만 |
|---|
| 2026.06.25 | ₩324,971 | ₩334,843 | ₩323,764 | ₩333,824 | +2.72% | 149.3만 |
|---|
| 2026.06.24 | ₩325,548 | ₩327,520 | ₩319,741 | ₩322,597 | -0.91% | 177.3만 |
|---|
| 2026.06.23 | ₩322,101 | ₩324,542 | ₩318,547 | ₩321,404 | -0.22% | 253.9만 |
|---|
| 2026.06.22 | ₩328,311 | ₩329,760 | ₩323,805 | ₩328,512 | +0.06% | 227.5만 |
|---|
| 2026.06.18 | ₩339,269 | ₩340,825 | ₩324,650 | ₩327,037 | -3.61% | 519.1만 |
|---|
| 2026.06.17 | ₩346,043 | ₩347,169 | ₩335,313 | ₩338,800 | -2.09% | 195.3만 |
|---|
| 2026.06.16 | ₩350,858 | ₩354,626 | ₩347,263 | ₩347,491 | -0.96% | 147만 |
|---|
| 2026.06.15 | ₩362,138 | ₩363,345 | ₩344,098 | ₩347,813 | -3.96% | 218.1만 |
|---|
| 2026.06.12 | ₩355,163 | ₩360,528 | ₩354,559 | ₩357,242 | +0.59% | 120.4만 |
|---|
| 2026.06.11 | ₩341,147 | ₩351,327 | ₩338,920 | ₩349,932 | +2.58% | 144.1만 |
|---|
| 2026.06.10 | ₩339,135 | ₩344,809 | ₩334,696 | ₩335,970 | -0.93% | 121.5만 |
|---|
| 2026.06.09 | ₩344,446 | ₩346,002 | ₩329,049 | ₩341,107 | -0.97% | 111.1만 |
|---|
| 2026.06.08 | ₩344,513 | ₩344,513 | ₩337,646 | ₩339,873 | -1.35% | 164.7만 |
|---|
| 2026.06.05 | ₩348,792 | ₩350,683 | ₩338,545 | ₩341,201 | -2.18% | 144만 |
|---|
| 2026.06.04 | ₩343,105 | ₩354,989 | ₩342,032 | ₩351,783 | +2.53% | 121.7만 |
|---|
| 2026.06.03 | ₩344,943 | ₩350,697 | ₩342,032 | ₩345,680 | +0.21% | 138.7만 |
|---|
| 2026.06.02 | ₩337,244 | ₩349,221 | ₩337,123 | ₩346,659 | +2.79% | 170.1만 |
|---|
| 2026.06.01 | ₩332,067 | ₩338,290 | ₩329,787 | ₩337,311 | +1.58% | 116.5만 |
|---|
| 2026.05.29 | ₩334,105 | ₩337,177 | ₩331,959 | ₩335,313 | +0.36% | 338.8만 |
|---|
| 2026.05.28 | ₩329,679 | ₩335,809 | ₩323,751 | ₩334,374 | +1.42% | 152.1만 |
|---|
| 2026.05.27 | ₩323,241 | ₩331,825 | ₩321,135 | ₩330,578 | +2.27% | 140만 |
|---|
| 2026.05.26 | ₩312,404 | ₩322,477 | ₩311,425 | ₩322,289 | +3.16% | 157만 |
|---|
| 2026.05.22 | ₩307,280 | ₩312,578 | ₩305,255 | ₩311,170 | +1.27% | 113.6만 |
|---|
| 2026.05.21 | ₩302,760 | ₩305,657 | ₩300,735 | ₩303,713 | +0.31% | 99.8만 |
|---|
| 2026.05.20 | ₩298,965 | ₩302,747 | ₩297,449 | ₩302,680 | +1.24% | 88.4만 |
|---|
| 2026.05.19 | ₩299,005 | ₩300,145 | ₩294,391 | ₩297,395 | -0.54% | 133.2만 |
|---|
| 2026.05.18 | ₩303,954 | ₩305,336 | ₩299,152 | ₩303,766 | -0.06% | 135.1만 |
|---|
| 2026.05.15 | ₩307,535 | ₩308,018 | ₩303,270 | ₩304,491 | -0.99% | 134.6만 |
|---|
| 2026.05.14 | ₩313,075 | ₩314,134 | ₩309,561 | ₩312,310 | -0.24% | 101.3만 |
|---|
| 2026.05.13 | ₩310,338 | ₩315,797 | ₩308,488 | ₩311,626 | +0.41% | 135.2만 |
|---|
| 2026.05.12 | ₩309,869 | ₩311,157 | ₩306,905 | ₩308,259 | -0.52% | 162.7만 |
|---|
| 2026.05.11 | ₩307,173 | ₩312,458 | ₩304,021 | ₩311,170 | +1.30% | 161.2만 |
|---|
| 2026.05.08 | ₩305,818 | ₩308,327 | ₩302,975 | ₩305,134 | -0.22% | 96.5만 |
|---|
| 2026.05.07 | ₩313,745 | ₩313,745 | ₩302,184 | ₩304,061 | -3.09% | 176.7만 |
|---|
| 2026.05.06 | ₩314,818 | ₩315,784 | ₩308,917 | ₩314,148 | -0.21% | 122만 |
|---|
| 2026.05.05 | ₩305,765 | ₩313,504 | ₩305,255 | ₩311,264 | +1.80% | 139.8만 |
|---|
| 2026.05.04 | ₩303,123 | ₩304,316 | ₩298,817 | ₩302,868 | -0.08% | 98만 |
|---|
| 2026.05.01 | ₩303,123 | ₩305,751 | ₩300,722 | ₩303,176 | +0.02% | 122.8만 |
|---|
| 2026.04.30 | ₩297,758 | ₩304,678 | ₩295,182 | ₩302,170 | +1.48% | 231.4만 |
|---|
| 2026.04.29 | ₩303,123 | ₩304,316 | ₩296,027 | ₩298,281 | -1.60% | 163.3만 |
|---|
| 2026.04.28 | ₩295,276 | ₩305,108 | ₩287,202 | ₩301,929 | +2.25% | 358.5만 |
|---|
| 2026.04.27 | ₩287,135 | ₩291,561 | ₩285,874 | ₩288,369 | +0.43% | 141.4만 |
|---|
| 2026.04.24 | ₩286,974 | ₩288,127 | ₩282,776 | ₩287,416 | +0.15% | 126만 |
|---|
| 2026.04.23 | ₩288,369 | ₩289,415 | ₩282,092 | ₩285,619 | -0.95% | 199.1만 |
|---|
| 2026.04.22 | ₩283,138 | ₩290,059 | ₩281,823 | ₩287,376 | +1.50% | 231.9만 |
|---|
| 2026.04.21 | ₩271,818 | ₩281,891 | ₩271,818 | ₩279,060 | +2.66% | 194.1만 |
|---|
| 2026.04.20 | ₩261,611 | ₩272,341 | ₩261,557 | ₩271,281 | +3.70% | 137.1만 |
|---|
| 2026.04.17 | ₩258,056 | ₩264,401 | ₩256,554 | ₩262,711 | +1.80% | 154.6만 |
|---|
| 2026.04.16 | ₩255,508 | ₩259,317 | ₩254,462 | ₩257,319 | +0.71% | 131.2만 |
|---|
| 2026.04.15 | ₩254,891 | ₩255,548 | ₩251,712 | ₩254,301 | -0.23% | 104.4만 |
|---|
| 2026.04.14 | ₩255,575 | ₩257,010 | ₩253,174 | ₩254,891 | -0.27% | 98.3만 |
|---|
| 2026.04.13 | ₩249,633 | ₩254,663 | ₩249,633 | ₩254,395 | +1.91% | 113.8만 |
|---|
| 2026.04.10 | ₩248,802 | ₩252,450 | ₩248,681 | ₩249,633 | +0.33% | 164.4만 |
|---|
| 2026.04.09 | ₩243,772 | ₩247,501 | ₩243,128 | ₩246,790 | +1.24% | 153.8만 |
|---|
| 2026.04.08 | ₩239,453 | ₩244,564 | ₩238,380 | ₩244,322 | +2.03% | 167.4만 |
|---|
| 2026.04.07 | ₩228,536 | ₩232,921 | ₩228,415 | ₩232,385 | +1.68% | 168.6만 |
|---|
| 2026.04.06 | ₩229,340 | ₩231,848 | ₩224,458 | ₩227,463 | -0.82% | 93.2만 |
|---|
| 2026.04.02 | ₩230,172 | ₩234,209 | ₩228,013 | ₩231,312 | +0.50% | 121만 |
|---|
| 2026.04.01 | ₩229,689 | ₩235,094 | ₩229,300 | ₩233,002 | +1.44% | 141.3만 |
|---|
| 2026.03.31 | ₩222,580 | ₩227,530 | ₩221,481 | ₩226,805 | +1.90% | 151.6만 |
|---|
| 2026.03.30 | ₩221,306 | ₩224,458 | ₩219,455 | ₩220,971 | -0.15% | 85.4만 |
|---|
| 2026.03.27 | ₩221,937 | ₩222,969 | ₩218,087 | ₩219,120 | -1.27% | 108.1만 |
|---|
| 2026.03.26 | ₩222,044 | ₩225,303 | ₩221,709 | ₩222,661 | +0.28% | 144.5만 |
|---|
| 2026.03.25 | ₩220,864 | ₩223,117 | ₩219,898 | ₩221,534 | +0.30% | 140.2만 |
|---|
| 2026.03.24 | ₩214,828 | ₩218,785 | ₩214,721 | ₩218,275 | +1.60% | 187.5만 |
|---|
| 2026.03.23 | ₩218,382 | ₩219,227 | ₩214,989 | ₩215,432 | -1.35% | 218.6만 |
|---|
| 2026.03.20 | ₩220,287 | ₩220,287 | ₩211,703 | ₩212,695 | -3.45% | 271.1만 |
|---|
| 2026.03.19 | ₩211,757 | ₩218,812 | ₩208,082 | ₩217,215 | +2.58% | 147.6만 |
|---|
| 2026.03.18 | ₩217,229 | ₩220,770 | ₩215,646 | ₩216,156 | -0.49% | 115만 |
|---|
| 2026.03.17 | ₩218,503 | ₩220,542 | ₩217,081 | ₩217,390 | -0.51% | 91.8만 |
|---|
| 2026.03.16 | ₩221,548 | ₩222,634 | ₩216,867 | ₩218,275 | -1.48% | 108.1만 |
|---|
| 2026.03.13 | ₩222,916 | ₩223,747 | ₩217,283 | ₩219,268 | -1.64% | 100.3만 |
|---|
| 2026.03.12 | ₩227,919 | ₩227,919 | ₩221,682 | ₩222,205 | -2.51% | 127.5만 |
|---|
| 2026.03.11 | ₩228,227 | ₩232,264 | ₩227,328 | ₩230,440 | +0.97% | 142.6만 |
|---|
| 2026.03.10 | ₩227,463 | ₩230,762 | ₩225,075 | ₩228,589 | +0.50% | 132.8만 |
|---|
| 2026.03.09 | ₩223,640 | ₩227,959 | ₩219,013 | ₩227,302 | +1.64% | 143.1만 |
|---|
| 2026.03.06 | ₩228,013 | ₩228,871 | ₩223,546 | ₩226,336 | -0.74% | 148만 |
|---|
| 2026.03.05 | ₩234,638 | ₩235,389 | ₩228,254 | ₩230,829 | -1.62% | 177.6만 |
|---|
| 2026.03.04 | ₩239,748 | ₩240,728 | ₩234,880 | ₩236,154 | -1.50% | 106.1만 |
|---|
| 2026.03.03 | ₩235,805 | ₩239,185 | ₩229,743 | ₩237,938 | +0.90% | 151.6만 |
|---|
| 2026.03.02 | ₩236,959 | ₩242,538 | ₩234,102 | ₩242,190 | +2.21% | 160.2만 |
|---|
| 2026.02.27 | ₩233,914 | ₩237,348 | ₩232,050 | ₩237,240 | +1.42% | 236.7만 |
|---|
| 2026.02.26 | ₩235,483 | ₩236,757 | ₩233,042 | ₩235,537 | +0.02% | 137.3만 |
|---|
| 2026.02.25 | ₩235,644 | ₩236,731 | ₩231,889 | ₩235,363 | -0.12% | 144.4만 |
|---|
| 2026.02.24 | ₩239,413 | ₩239,494 | ₩234,625 | ₩234,920 | -1.88% | 169.7만 |
|---|
| 2026.02.23 | ₩241,036 | ₩243,115 | ₩236,999 | ₩239,883 | -0.48% | 213.6만 |
|---|
| 2026.02.20 | ₩241,425 | ₩242,833 | ₩236,892 | ₩241,438 | +0.01% | 207.3만 |
|---|
| 2026.02.19 | ₩244,751 | ₩247,246 | ₩241,117 | ₩241,479 | -1.34% | 198.7만 |
|---|
| 2026.02.18 | ₩248,198 | ₩251,189 | ₩245,865 | ₩247,514 | -0.28% | 92.8만 |
|---|
| 2026.02.17 | ₩246,911 | ₩247,675 | ₩239,292 | ₩246,307 | -0.24% | 139.2만 |
|---|
| 2026.02.13 | ₩241,425 | ₩248,547 | ₩237,482 | ₩245,757 | +1.79% | 245.4만 |
|---|
| 2026.02.12 | ₩259,773 | ₩262,308 | ₩250,210 | ₩253,241 | -2.51% | 180만 |
|---|
| 2026.02.11 | ₩260,685 | ₩264,092 | ₩259,398 | ₩260,766 | +0.03% | 164.7만 |
|---|
| 2026.02.10 | ₩257,426 | ₩258,995 | ₩254,153 | ₩257,507 | +0.03% | 182.4만 |
|---|
| 2026.02.09 | ₩257,077 | ₩259,532 | ₩253,630 | ₩258,969 | +0.74% | 136.6만 |
|---|
| 2026.02.06 | ₩252,678 | ₩258,982 | ₩252,316 | ₩258,647 | +2.36% | 167.1만 |
|---|
| 2026.02.05 | ₩250,143 | ₩254,301 | ₩247,662 | ₩250,143 | 0.00% | 221.6만 |
|---|
| 2026.02.04 | ₩252,034 | ₩256,232 | ₩250,197 | ₩254,770 | +1.09% | 238.4만 |
|---|
| 2026.02.03 | ₩245,113 | ₩253,389 | ₩245,006 | ₩250,143 | +2.05% | 239.3만 |
|---|
| 2026.02.02 | ₩236,060 | ₩243,933 | ₩235,161 | ₩242,713 | +2.82% | 229.6만 |
|---|
| 2026.01.30 | ₩238,233 | ₩242,739 | ₩236,878 | ₩238,367 | +0.06% | 306.5만 |
|---|
| 2026.01.29 | ₩236,248 | ₩241,304 | ₩233,378 | ₩241,304 | +2.14% | 203.5만 |
|---|
| 2026.01.28 | ₩233,364 | ₩234,343 | ₩229,139 | ₩232,278 | -0.47% | 182.1만 |
|---|
| 2026.01.27 | ₩231,285 | ₩235,993 | ₩222,218 | ₩232,814 | +0.66% | 289.6만 |
|---|
| 2026.01.26 | ₩244,952 | ₩245,878 | ₩237,576 | ₩238,286 | -2.72% | 257.8만 |
|---|
| 2026.01.23 | ₩242,619 | ₩244,309 | ₩239,292 | ₩243,638 | +0.42% | 185만 |
|---|
| 2026.01.22 | ₩242,096 | ₩245,449 | ₩240,835 | ₩241,787 | -0.13% | 147.7만 |
|---|
| 2026.01.21 | ₩237,401 | ₩243,625 | ₩236,878 | ₩241,733 | +1.82% | 177.5만 |
|---|
| 2026.01.20 | ₩231,406 | ₩234,772 | ₩230,306 | ₩234,035 | +1.14% | 162.2만 |
|---|
| 2026.01.16 | ₩233,230 | ₩234,799 | ₩229,005 | ₩233,901 | +0.29% | 173.8만 |
|---|
| 2026.01.15 | ₩232,063 | ₩235,980 | ₩232,063 | ₩234,437 | +1.02% | 143만 |
|---|
| 2026.01.14 | ₩227,355 | ₩232,828 | ₩227,154 | ₩231,084 | +1.64% | 189.2만 |
|---|
| 2026.01.13 | ₩223,318 | ₩227,825 | ₩222,473 | ₩227,315 | +1.79% | 143.5만 |
|---|
| 2026.01.12 | ₩220,810 | ₩223,814 | ₩218,624 | ₩222,607 | +0.81% | 156.4만 |
|---|
| 2026.01.09 | ₩223,640 | ₩226,001 | ₩216,531 | ₩219,657 | -1.78% | 191.9만 |
|---|
| 2026.01.08 | ₩219,616 | ₩227,355 | ₩218,651 | ₩225,169 | +2.53% | 142.3만 |
|---|
| 2026.01.07 | ₩225,679 | ₩227,610 | ₩220,166 | ₩221,051 | -2.05% | 186.7만 |
|---|
| 2026.01.06 | ₩224,619 | ₩228,294 | ₩223,171 | ₩227,141 | +1.12% | 183.5만 |
|---|
| 2026.01.05 | ₩228,013 | ₩230,615 | ₩223,063 | ₩225,504 | -1.10% | 214.5만 |
|---|
| 2026.01.02 | ₩221,548 | ₩227,543 | ₩220,421 | ₩227,208 | +2.55% | 152.4만 |
|---|
| 2025.12.31 | ₩220,582 | ₩221,065 | ₩217,591 | ₩218,771 | -0.82% | 113.3만 |
|---|
| 2025.12.30 | ₩222,446 | ₩224,458 | ₩220,904 | ₩221,038 | -0.63% | 141.4만 |
|---|
| 2025.12.29 | ₩221,346 | ₩223,318 | ₩220,931 | ₩221,950 | +0.27% | 123만 |
|---|
| 2025.12.26 | ₩221,615 | ₩223,251 | ₩221,172 | ₩223,117 | +0.68% | 73.5만 |
|---|
| 2025.12.24 | ₩220,153 | ₩223,104 | ₩219,174 | ₩221,963 | +0.82% | 77.7만 |
|---|
| 2025.12.23 | ₩221,414 | ₩222,406 | ₩219,013 | ₩219,549 | -0.84% | 124.1만 |
|---|
| 2025.12.22 | ₩214,694 | ₩220,448 | ₩213,433 | ₩220,314 | +2.62% | 170.2만 |
|---|
| 2025.12.19 | ₩209,919 | ₩213,540 | ₩207,894 | ₩213,460 | +1.69% | 343.1만 |
|---|
| 2025.12.18 | ₩214,117 | ₩215,767 | ₩210,777 | ₩211,689 | -1.13% | 203.2만 |
|---|
| 2025.12.17 | ₩210,563 | ₩216,853 | ₩210,013 | ₩215,525 | +2.36% | 203.3만 |
|---|
| 2025.12.16 | ₩218,262 | ₩219,724 | ₩216,612 | ₩217,631 | -0.29% | 135만 |
|---|
| 2025.12.15 | ₩222,285 | ₩222,285 | ₩215,391 | ₩217,309 | -2.24% | 169.6만 |
|---|
| 2025.12.12 | ₩224,284 | ₩224,552 | ₩219,589 | ₩221,454 | -1.26% | 120만 |
|---|
| 2025.12.11 | ₩219,911 | ₩225,424 | ₩218,972 | ₩223,412 | +1.59% | 126만 |
|---|
| 2025.12.10 | ₩214,345 | ₩221,521 | ₩213,366 | ₩220,408 | +2.83% | 190.7만 |
|---|
| 2025.12.09 | ₩211,918 | ₩213,782 | ₩210,871 | ₩212,105 | +0.09% | 129.6만 |
|---|
| 2025.12.08 | ₩214,265 | ₩215,271 | ₩211,918 | ₩213,661 | -0.28% | 129.3만 |
|---|
| 2025.12.05 | ₩218,074 | ₩218,329 | ₩213,447 | ₩213,862 | -1.93% | 197.4만 |
|---|
| 2025.12.04 | ₩219,965 | ₩220,917 | ₩215,324 | ₩218,007 | -0.89% | 147.5만 |
|---|
| 2025.12.03 | ₩216,129 | ₩223,010 | ₩215,566 | ₩220,917 | +2.22% | 219.8만 |
|---|
| 2025.12.02 | ₩216,773 | ₩217,202 | ₩214,841 | ₩216,062 | -0.33% | 96만 |
|---|
| 2025.12.01 | ₩212,897 | ₩217,578 | ₩212,789 | ₩215,539 | +1.24% | 109.7만 |
|---|
| 2025.11.28 | ₩213,862 | ₩214,533 | ₩212,762 | ₩213,916 | +0.03% | 60.5만 |
|---|
| 2025.11.26 | ₩209,570 | ₩213,822 | ₩209,208 | ₩213,433 | +1.84% | 107.8만 |
|---|
| 2025.11.25 | ₩207,223 | ₩211,703 | ₩206,056 | ₩209,570 | +1.13% | 136.5만 |
|---|
| 2025.11.24 | ₩203,494 | ₩206,459 | ₩202,341 | ₩206,083 | +1.27% | 164만 |
|---|
| 2025.11.21 | ₩197,164 | ₩204,769 | ₩195,823 | ₩204,339 | +3.64% | 152.3만 |
|---|
| 2025.11.20 | ₩200,973 | ₩206,016 | ₩197,378 | ₩197,432 | -1.76% | 139.2만 |
|---|
| 2025.11.19 | ₩200,074 | ₩201,536 | ₩197,191 | ₩199,283 | -0.40% | 98.1만 |
|---|
| 2025.11.18 | ₩197,982 | ₩202,019 | ₩196,520 | ₩199,189 | +0.61% | 133.4만 |
|---|
| 2025.11.17 | ₩197,177 | ₩202,784 | ₩195,957 | ₩199,404 | +1.13% | 165.5만 |
|---|
| 2025.11.14 | ₩194,656 | ₩202,019 | ₩192,349 | ₩198,210 | +1.83% | 116.1만 |
|---|
| 2025.11.13 | ₩199,860 | ₩201,134 | ₩193,314 | ₩195,568 | -2.15% | 149.2만 |
|---|
| 2025.11.12 | ₩194,481 | ₩201,630 | ₩194,481 | ₩199,015 | +2.33% | 158.1만 |
|---|
| 2025.11.11 | ₩191,799 | ₩194,106 | ₩189,559 | ₩193,194 | +0.73% | 90.9만 |
|---|
| 2025.11.10 | ₩194,186 | ₩194,454 | ₩189,022 | ₩191,343 | -1.46% | 150.8만 |
|---|
| 2025.11.07 | ₩193,542 | ₩194,133 | ₩190,525 | ₩193,556 | +0.01% | 113.4만 |
|---|
| 2025.11.06 | ₩195,514 | ₩197,633 | ₩193,811 | ₩194,025 | -0.76% | 119.1만 |
|---|
| 2025.11.05 | ₩193,140 | ₩196,681 | ₩191,168 | ₩194,817 | +0.87% | 146.6만 |
|---|
| 2025.11.04 | ₩195,018 | ₩196,775 | ₩192,939 | ₩193,529 | -0.76% | 174.9만 |
|---|
| 2025.11.03 | ₩200,530 | ₩201,188 | ₩194,186 | ₩198,666 | -0.93% | 164.2만 |
|---|
| 2025.10.31 | ₩200,517 | ₩203,870 | ₩198,304 | ₩201,255 | +0.37% | 199.3만 |
|---|
| 2025.10.30 | ₩202,918 | ₩205,815 | ₩200,423 | ₩200,839 | -1.02% | 176.6만 |
|---|
| 2025.10.29 | ₩204,138 | ₩209,007 | ₩202,730 | ₩207,129 | +1.47% | 229.1만 |
|---|
| 2025.10.28 | ₩196,118 | ₩207,599 | ₩195,407 | ₩203,857 | +3.95% | 340.3만 |
|---|
| 2025.10.27 | ₩188,070 | ₩194,253 | ₩186,715 | ₩193,355 | +2.81% | 276.6만 |
|---|
| 2025.10.24 | ₩186,300 | ₩188,808 | ₩185,549 | ₩186,031 | -0.14% | 136만 |
|---|
| 2025.10.23 | ₩183,282 | ₩186,501 | ₩181,860 | ₩185,696 | +1.32% | 118.3만 |
|---|
| 2025.10.22 | ₩186,702 | ₩188,432 | ₩182,799 | ₩183,282 | -1.83% | 140.7만 |
|---|
| 2025.10.21 | ₩181,283 | ₩189,613 | ₩181,283 | ₩188,472 | +3.97% | 161만 |
|---|
| 2025.10.20 | ₩180,465 | ₩183,456 | ₩179,432 | ₩183,228 | +1.53% | 129.2만 |
|---|
| 2025.10.17 | ₩176,844 | ₩179,218 | ₩176,133 | ₩176,750 | -0.05% | 183.7만 |
|---|
| 2025.10.16 | ₩183,765 | ₩184,663 | ₩176,441 | ₩177,930 | -3.17% | 136.5만 |
|---|
| 2025.10.15 | ₩186,756 | ₩187,332 | ₩182,088 | ₩183,429 | -1.78% | 109.2만 |
|---|
| 2025.10.14 | ₩181,538 | ₩187,480 | ₩180,197 | ₩185,777 | +2.33% | 132.7만 |
|---|
| 2025.10.13 | ₩183,094 | ₩185,964 | ₩182,383 | ₩183,711 | +0.34% | 105.1만 |
|---|
| 2025.10.10 | ₩185,589 | ₩186,434 | ₩179,204 | ₩179,258 | -3.41% | 114.7만 |
|---|