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 | ₩332,287 | ₩339,089 | ₩330,616 | ₩334,518 | +0.67% | 103.1만 |
| 2026.10.08 | ₩327,570 | ₩332,781 | ₩327,262 | ₩328,919 | +0.41% | 86.1만 |
| 2026.10.07 | ₩331,218 | ₩334,559 | ₩329,093 | ₩329,320 | -0.57% | 106.3만 |
| 2026.10.06 | ₩337,806 | ₩338,461 | ₩331,057 | ₩335,507 | -0.68% | 106.9만 |
| 2026.10.05 | ₩323,922 | ₩340,866 | ₩323,922 | ₩335,962 | +3.72% | 158.6만 |
| 2026.10.02 | ₩319,218 | ₩324,576 | ₩318,082 | ₩321,236 | +0.63% | 108.3만 |
| 2026.10.01 | ₩309,155 | ₩315,610 | ₩306,282 | ₩315,342 | +2.00% | 153.9만 |
| 2026.09.30 | ₩317,400 | ₩319,806 | ₩312,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩312,362 |
| -1.59% |
| 149.5만 |
| 2026.09.29 | ₩323,734 | ₩326,126 | ₩314,273 | ₩315,690 | -2.48% | 147.4만 |
|---|
| 2026.09.28 | ₩327,463 | ₩330,763 | ₩323,213 | ₩326,714 | -0.23% | 117.2만 |
|---|
| 2026.09.25 | ₩331,151 | ₩334,425 | ₩325,579 | ₩330,403 | -0.23% | 101.3만 |
|---|
| 2026.09.24 | ₩330,937 | ₩335,000 | ₩329,093 | ₩331,351 | +0.13% | 107.6만 |
|---|
| 2026.09.23 | ₩326,621 | ₩333,329 | ₩324,723 | ₩330,042 | +1.05% | 132.6만 |
|---|
| 2026.09.22 | ₩322,719 | ₩329,294 | ₩322,331 | ₩328,278 | +1.72% | 131.7만 |
|---|
| 2026.09.21 | ₩331,926 | ₩332,955 | ₩323,481 | ₩323,922 | -2.41% | 185.1만 |
|---|
| 2026.09.18 | ₩339,770 | ₩346,104 | ₩329,601 | ₩331,913 | -2.31% | 319.5만 |
|---|
| 2026.09.17 | ₩353,120 | ₩358,238 | ₩352,639 | ₩354,309 | +0.34% | 96.9만 |
|---|
| 2026.09.16 | ₩349,632 | ₩355,699 | ₩343,164 | ₩348,349 | -0.37% | 109만 |
|---|
| 2026.09.15 | ₩343,044 | ₩348,777 | ₩340,906 | ₩345,864 | +0.82% | 87.6만 |
|---|
| 2026.09.14 | ₩343,766 | ₩348,710 | ₩338,795 | ₩340,265 | -1.02% | 103.9만 |
|---|
| 2026.09.11 | ₩345,182 | ₩347,200 | ₩337,512 | ₩346,679 | +0.43% | 84.5만 |
|---|
| 2026.09.10 | ₩340,759 | ₩343,138 | ₩336,763 | ₩341,374 | +0.18% | 91.2만 |
|---|
| 2026.09.09 | ₩346,104 | ₩350,955 | ₩343,819 | ₩344,648 | -0.42% | 103.4만 |
|---|
| 2026.09.08 | ₩347,120 | ₩353,227 | ₩340,225 | ₩342,630 | -1.29% | 132.9만 |
|---|
| 2026.09.04 | ₩351,971 | ₩353,588 | ₩346,037 | ₩348,870 | -0.88% | 77.6만 |
|---|
| 2026.09.03 | ₩355,031 | ₩358,759 | ₩348,870 | ₩350,741 | -1.21% | 104.9만 |
|---|
| 2026.09.02 | ₩339,570 | ₩354,042 | ₩338,327 | ₩352,746 | +3.88% | 115.6만 |
|---|
| 2026.09.01 | ₩332,180 | ₩337,552 | ₩328,732 | ₩336,643 | +1.34% | 131.1만 |
|---|
| 2026.08.31 | ₩337,098 | ₩339,169 | ₩332,273 | ₩333,596 | -1.04% | 133만 |
|---|
| 2026.08.28 | ₩337,766 | ₩342,336 | ₩331,579 | ₩334,746 | -0.89% | 93만 |
|---|
| 2026.08.27 | ₩336,750 | ₩338,086 | ₩333,463 | ₩337,245 | +0.15% | 93.3만 |
|---|
| 2026.08.26 | ₩332,621 | ₩339,690 | ₩331,672 | ₩337,819 | +1.56% | 111.4만 |
|---|
| 2026.08.25 | ₩328,786 | ₩332,314 | ₩324,857 | ₩330,804 | +0.61% | 98.6만 |
|---|
| 2026.08.24 | ₩332,915 | ₩343,605 | ₩325,391 | ₩326,915 | -1.80% | 145.9만 |
|---|
| 2026.08.21 | ₩327,249 | ₩337,245 | ₩322,291 | ₩325,565 | -0.51% | 270.5만 |
|---|
| 2026.08.20 | ₩328,759 | ₩328,759 | ₩320,527 | ₩321,356 | -2.25% | 227.2만 |
|---|
| 2026.08.19 | ₩358,332 | ₩360,804 | ₩318,870 | ₩332,394 | -7.24% | 427.1만 |
|---|
| 2026.08.18 | ₩362,140 | ₩363,102 | ₩351,757 | ₩353,040 | -2.51% | 150.4만 |
|---|
| 2026.08.17 | ₩357,329 | ₩364,626 | ₩351,597 | ₩364,385 | +1.97% | 91.7만 |
|---|
| 2026.08.14 | ₩364,813 | ₩367,138 | ₩357,597 | ₩359,347 | -1.50% | 116.4만 |
|---|
| 2026.08.13 | ₩364,813 | ₩365,975 | ₩362,340 | ₩363,864 | -0.26% | 82.2만 |
|---|
| 2026.08.12 | ₩365,467 | ₩366,884 | ₩359,200 | ₩363,222 | -0.61% | 77.3만 |
|---|
| 2026.08.11 | ₩367,512 | ₩370,960 | ₩363,263 | ₩363,410 | -1.12% | 104.9만 |
|---|
| 2026.08.10 | ₩364,813 | ₩369,423 | ₩361,766 | ₩366,964 | +0.59% | 109.1만 |
|---|
| 2026.08.07 | ₩362,140 | ₩365,026 | ₩356,648 | ₩364,318 | +0.60% | 104.6만 |
|---|
| 2026.08.06 | ₩366,844 | ₩367,606 | ₩360,737 | ₩363,476 | -0.92% | 124.9만 |
|---|
| 2026.08.05 | ₩368,822 | ₩374,314 | ₩364,465 | ₩367,138 | -0.46% | 230.3만 |
|---|
| 2026.08.04 | ₩354,951 | ₩366,710 | ₩350,247 | ₩366,202 | +3.17% | 190.1만 |
|---|
| 2026.08.03 | ₩342,309 | ₩349,579 | ₩335,748 | ₩349,151 | +2.00% | 128.6만 |
|---|
| 2026.07.31 | ₩345,957 | ₩347,374 | ₩341,267 | ₩343,819 | -0.62% | 156.5만 |
|---|
| 2026.07.30 | ₩345,276 | ₩347,160 | ₩336,710 | ₩343,485 | -0.52% | 125.7만 |
|---|
| 2026.07.29 | ₩359,387 | ₩360,830 | ₩339,743 | ₩342,122 | -4.80% | 192만 |
|---|
| 2026.07.28 | ₩339,423 | ₩358,719 | ₩339,409 | ₩354,951 | +4.57% | 257.2만 |
|---|
| 2026.07.27 | ₩332,902 | ₩335,721 | ₩326,113 | ₩331,218 | -0.51% | 168.3만 |
|---|
| 2026.07.24 | ₩323,841 | ₩332,768 | ₩322,906 | ₩330,817 | +2.15% | 136.5만 |
|---|
| 2026.07.23 | ₩318,750 | ₩325,659 | ₩317,748 | ₩322,251 | +1.10% | 154.3만 |
|---|
| 2026.07.22 | ₩313,405 | ₩319,579 | ₩313,124 | ₩315,236 | +0.58% | 92.6만 |
|---|
| 2026.07.21 | ₩312,362 | ₩318,015 | ₩310,906 | ₩311,627 | -0.24% | 88.5만 |
|---|
| 2026.07.20 | ₩317,801 | ₩317,801 | ₩307,351 | ₩308,340 | -2.98% | 153.5만 |
|---|
| 2026.07.17 | ₩310,077 | ₩317,507 | ₩308,861 | ₩316,184 | +1.97% | 149.4만 |
|---|
| 2026.07.16 | ₩314,046 | ₩318,135 | ₩313,071 | ₩314,928 | +0.28% | 82.1만 |
|---|
| 2026.07.15 | ₩314,661 | ₩318,042 | ₩312,055 | ₩316,532 | +0.59% | 94.1만 |
|---|
| 2026.07.14 | ₩316,024 | ₩316,425 | ₩311,601 | ₩312,910 | -0.99% | 90.3만 |
|---|
| 2026.07.13 | ₩305,480 | ₩314,968 | ₩304,999 | ₩311,360 | +1.92% | 124.1만 |
|---|
| 2026.07.10 | ₩297,837 | ₩304,732 | ₩297,837 | ₩303,837 | +2.01% | 78.7만 |
|---|
| 2026.07.09 | ₩303,503 | ₩305,213 | ₩296,233 | ₩297,035 | -2.13% | 115.3만 |
|---|
| 2026.07.08 | ₩303,997 | ₩307,298 | ₩300,349 | ₩302,915 | -0.36% | 131.7만 |
|---|
| 2026.07.07 | ₩296,581 | ₩304,839 | ₩296,447 | ₩303,904 | +2.47% | 153.9만 |
|---|
| 2026.07.06 | ₩294,990 | ₩301,806 | ₩293,988 | ₩299,227 | +1.44% | 147만 |
|---|
| 2026.07.02 | ₩293,855 | ₩296,661 | ₩289,819 | ₩294,990 | +0.39% | 144.3만 |
|---|
| 2026.07.01 | ₩294,349 | ₩295,191 | ₩286,785 | ₩292,679 | -0.57% | 167.5만 |
|---|
| 2026.06.30 | ₩305,962 | ₩306,710 | ₩295,939 | ₩297,663 | -2.71% | 208.1만 |
|---|
| 2026.06.29 | ₩320,046 | ₩323,053 | ₩304,745 | ₩305,454 | -4.56% | 235만 |
|---|
| 2026.06.26 | ₩327,583 | ₩329,948 | ₩317,801 | ₩320,420 | -2.19% | 225만 |
|---|
| 2026.06.25 | ₩323,775 | ₩333,610 | ₩322,572 | ₩332,594 | +2.72% | 149.3만 |
|---|
| 2026.06.24 | ₩324,349 | ₩326,314 | ₩318,563 | ₩321,409 | -0.91% | 177.3만 |
|---|
| 2026.06.23 | ₩320,915 | ₩323,347 | ₩317,374 | ₩320,220 | -0.22% | 253.9만 |
|---|
| 2026.06.22 | ₩327,102 | ₩328,545 | ₩322,612 | ₩327,302 | +0.06% | 227.5만 |
|---|
| 2026.06.18 | ₩338,020 | ₩339,570 | ₩323,454 | ₩325,832 | -3.61% | 519.1만 |
|---|
| 2026.06.17 | ₩344,768 | ₩345,890 | ₩334,078 | ₩337,552 | -2.09% | 195.3만 |
|---|
| 2026.06.16 | ₩349,565 | ₩353,320 | ₩345,984 | ₩346,211 | -0.96% | 147만 |
|---|
| 2026.06.15 | ₩360,804 | ₩362,006 | ₩342,830 | ₩346,532 | -3.96% | 218.1만 |
|---|
| 2026.06.12 | ₩353,855 | ₩359,200 | ₩353,254 | ₩355,926 | +0.59% | 120.4만 |
|---|
| 2026.06.11 | ₩339,890 | ₩350,033 | ₩337,672 | ₩348,643 | +2.58% | 144.1만 |
|---|
| 2026.06.10 | ₩337,886 | ₩343,539 | ₩333,463 | ₩334,732 | -0.93% | 121.5만 |
|---|
| 2026.06.09 | ₩343,178 | ₩344,728 | ₩327,837 | ₩339,850 | -0.97% | 111.1만 |
|---|
| 2026.06.08 | ₩343,245 | ₩343,245 | ₩336,403 | ₩338,621 | -1.35% | 164.7만 |
|---|
| 2026.06.05 | ₩347,507 | ₩349,392 | ₩337,298 | ₩339,944 | -2.18% | 144만 |
|---|
| 2026.06.04 | ₩341,841 | ₩353,681 | ₩340,772 | ₩350,487 | +2.53% | 121.7만 |
|---|
| 2026.06.03 | ₩343,672 | ₩349,405 | ₩340,772 | ₩344,407 | +0.21% | 138.7만 |
|---|
| 2026.06.02 | ₩336,002 | ₩347,935 | ₩335,882 | ₩345,383 | +2.79% | 170.1만 |
|---|
| 2026.06.01 | ₩330,844 | ₩337,044 | ₩328,572 | ₩336,069 | +1.58% | 116.5만 |
|---|
| 2026.05.29 | ₩332,875 | ₩335,935 | ₩330,737 | ₩334,078 | +0.36% | 338.8만 |
|---|
| 2026.05.28 | ₩328,465 | ₩334,572 | ₩322,559 | ₩333,142 | +1.42% | 152.1만 |
|---|
| 2026.05.27 | ₩322,051 | ₩330,603 | ₩319,953 | ₩329,360 | +2.27% | 140만 |
|---|
| 2026.05.26 | ₩311,253 | ₩321,289 | ₩310,278 | ₩321,102 | +3.16% | 157만 |
|---|
| 2026.05.22 | ₩306,149 | ₩311,427 | ₩304,131 | ₩310,024 | +1.27% | 113.6만 |
|---|
| 2026.05.21 | ₩301,645 | ₩304,532 | ₩299,627 | ₩302,594 | +0.31% | 99.8만 |
|---|
| 2026.05.20 | ₩297,863 | ₩301,632 | ₩296,353 | ₩301,565 | +1.24% | 88.4만 |
|---|
| 2026.05.19 | ₩297,904 | ₩299,039 | ₩293,307 | ₩296,300 | -0.54% | 133.2만 |
|---|
| 2026.05.18 | ₩302,835 | ₩304,211 | ₩298,051 | ₩302,647 | -0.06% | 135.1만 |
|---|
| 2026.05.15 | ₩306,403 | ₩306,884 | ₩302,153 | ₩303,369 | -0.99% | 134.6만 |
|---|
| 2026.05.14 | ₩311,921 | ₩312,977 | ₩308,420 | ₩311,160 | -0.24% | 101.3만 |
|---|
| 2026.05.13 | ₩309,195 | ₩314,634 | ₩307,351 | ₩310,478 | +0.41% | 135.2만 |
|---|
| 2026.05.12 | ₩308,728 | ₩310,011 | ₩305,774 | ₩307,124 | -0.52% | 162.7만 |
|---|
| 2026.05.11 | ₩306,042 | ₩311,307 | ₩302,901 | ₩310,024 | +1.30% | 161.2만 |
|---|
| 2026.05.08 | ₩304,692 | ₩307,191 | ₩301,859 | ₩304,011 | -0.22% | 96.5만 |
|---|
| 2026.05.07 | ₩312,590 | ₩312,590 | ₩301,071 | ₩302,941 | -3.09% | 176.7만 |
|---|
| 2026.05.06 | ₩313,659 | ₩314,621 | ₩307,779 | ₩312,991 | -0.21% | 122만 |
|---|
| 2026.05.05 | ₩304,639 | ₩312,349 | ₩304,131 | ₩310,117 | +1.80% | 139.8만 |
|---|
| 2026.05.04 | ₩302,006 | ₩303,195 | ₩297,716 | ₩301,752 | -0.08% | 98만 |
|---|
| 2026.05.01 | ₩302,006 | ₩304,625 | ₩299,614 | ₩302,060 | +0.02% | 122.8만 |
|---|
| 2026.04.30 | ₩296,661 | ₩303,556 | ₩294,095 | ₩301,057 | +1.48% | 231.4만 |
|---|
| 2026.04.29 | ₩302,006 | ₩303,195 | ₩294,937 | ₩297,182 | -1.60% | 163.3만 |
|---|
| 2026.04.28 | ₩294,189 | ₩303,984 | ₩286,144 | ₩300,817 | +2.25% | 358.5만 |
|---|
| 2026.04.27 | ₩286,077 | ₩290,487 | ₩284,821 | ₩287,307 | +0.43% | 141.4만 |
|---|
| 2026.04.24 | ₩285,917 | ₩287,066 | ₩281,734 | ₩286,358 | +0.15% | 126만 |
|---|
| 2026.04.23 | ₩287,307 | ₩288,349 | ₩281,053 | ₩284,567 | -0.95% | 199.1만 |
|---|
| 2026.04.22 | ₩282,095 | ₩288,990 | ₩280,785 | ₩286,318 | +1.50% | 231.9만 |
|---|
| 2026.04.21 | ₩270,817 | ₩280,852 | ₩270,817 | ₩278,033 | +2.66% | 194.1만 |
|---|
| 2026.04.20 | ₩260,647 | ₩271,338 | ₩260,594 | ₩270,282 | +3.70% | 137.1만 |
|---|
| 2026.04.17 | ₩257,106 | ₩263,427 | ₩255,609 | ₩261,743 | +1.80% | 154.6만 |
|---|
| 2026.04.16 | ₩254,567 | ₩258,362 | ₩253,525 | ₩256,371 | +0.71% | 131.2만 |
|---|
| 2026.04.15 | ₩253,952 | ₩254,607 | ₩250,785 | ₩253,364 | -0.23% | 104.4만 |
|---|
| 2026.04.14 | ₩254,634 | ₩256,064 | ₩252,242 | ₩253,952 | -0.27% | 98.3만 |
|---|
| 2026.04.13 | ₩248,714 | ₩253,725 | ₩248,714 | ₩253,458 | +1.91% | 113.8만 |
|---|
| 2026.04.10 | ₩247,886 | ₩251,520 | ₩247,765 | ₩248,714 | +0.33% | 164.4만 |
|---|
| 2026.04.09 | ₩242,874 | ₩246,589 | ₩242,233 | ₩245,881 | +1.24% | 153.8만 |
|---|
| 2026.04.08 | ₩238,571 | ₩243,663 | ₩237,502 | ₩243,422 | +2.03% | 167.4만 |
|---|
| 2026.04.07 | ₩227,694 | ₩232,064 | ₩227,574 | ₩231,529 | +1.68% | 168.6만 |
|---|
| 2026.04.06 | ₩228,496 | ₩230,995 | ₩223,631 | ₩226,625 | -0.82% | 93.2만 |
|---|
| 2026.04.02 | ₩229,324 | ₩233,346 | ₩227,173 | ₩230,460 | +0.50% | 121만 |
|---|
| 2026.04.01 | ₩228,843 | ₩234,228 | ₩228,456 | ₩232,144 | +1.44% | 141.3만 |
|---|
| 2026.03.31 | ₩221,761 | ₩226,692 | ₩220,665 | ₩225,970 | +1.90% | 151.6만 |
|---|
| 2026.03.30 | ₩220,491 | ₩223,631 | ₩218,647 | ₩220,157 | -0.15% | 85.4만 |
|---|
| 2026.03.27 | ₩221,119 | ₩222,148 | ₩217,284 | ₩218,313 | -1.27% | 108.1만 |
|---|
| 2026.03.26 | ₩221,226 | ₩224,473 | ₩220,892 | ₩221,841 | +0.28% | 144.5만 |
|---|
| 2026.03.25 | ₩220,050 | ₩222,295 | ₩219,088 | ₩220,718 | +0.30% | 140.2만 |
|---|
| 2026.03.24 | ₩214,037 | ₩217,979 | ₩213,930 | ₩217,471 | +1.60% | 187.5만 |
|---|
| 2026.03.23 | ₩217,578 | ₩218,420 | ₩214,197 | ₩214,638 | -1.35% | 218.6만 |
|---|
| 2026.03.20 | ₩219,476 | ₩219,476 | ₩210,923 | ₩211,912 | -3.45% | 271.1만 |
|---|
| 2026.03.19 | ₩210,977 | ₩218,006 | ₩207,315 | ₩216,415 | +2.58% | 147.6만 |
|---|
| 2026.03.18 | ₩216,429 | ₩219,957 | ₩214,852 | ₩215,360 | -0.49% | 115만 |
|---|
| 2026.03.17 | ₩217,698 | ₩219,729 | ₩216,282 | ₩216,589 | -0.51% | 91.8만 |
|---|
| 2026.03.16 | ₩220,732 | ₩221,814 | ₩216,068 | ₩217,471 | -1.48% | 108.1만 |
|---|
| 2026.03.13 | ₩222,095 | ₩222,923 | ₩216,482 | ₩218,460 | -1.64% | 100.3만 |
|---|
| 2026.03.12 | ₩227,079 | ₩227,079 | ₩220,865 | ₩221,386 | -2.51% | 127.5만 |
|---|
| 2026.03.11 | ₩227,387 | ₩231,409 | ₩226,491 | ₩229,591 | +0.97% | 142.6만 |
|---|
| 2026.03.10 | ₩226,625 | ₩229,912 | ₩224,246 | ₩227,747 | +0.50% | 132.8만 |
|---|
| 2026.03.09 | ₩222,816 | ₩227,119 | ₩218,206 | ₩226,464 | +1.64% | 143.1만 |
|---|
| 2026.03.06 | ₩227,173 | ₩228,028 | ₩222,723 | ₩225,502 | -0.74% | 148만 |
|---|
| 2026.03.05 | ₩233,774 | ₩234,522 | ₩227,413 | ₩229,979 | -1.62% | 177.6만 |
|---|
| 2026.03.04 | ₩238,865 | ₩239,841 | ₩234,015 | ₩235,284 | -1.50% | 106.1만 |
|---|
| 2026.03.03 | ₩234,937 | ₩238,304 | ₩228,897 | ₩237,061 | +0.90% | 151.6만 |
|---|
| 2026.03.02 | ₩236,086 | ₩241,645 | ₩233,240 | ₩241,298 | +2.21% | 160.2만 |
|---|
| 2026.02.27 | ₩233,052 | ₩236,473 | ₩231,195 | ₩236,367 | +1.42% | 236.7만 |
|---|
| 2026.02.26 | ₩234,616 | ₩235,885 | ₩232,184 | ₩234,669 | +0.02% | 137.3만 |
|---|
| 2026.02.25 | ₩234,776 | ₩235,859 | ₩231,035 | ₩234,496 | -0.12% | 144.4만 |
|---|
| 2026.02.24 | ₩238,531 | ₩238,612 | ₩233,761 | ₩234,055 | -1.88% | 169.7만 |
|---|
| 2026.02.23 | ₩240,148 | ₩242,220 | ₩236,126 | ₩238,999 | -0.48% | 213.6만 |
|---|
| 2026.02.20 | ₩240,536 | ₩241,939 | ₩236,019 | ₩240,549 | +0.01% | 207.3만 |
|---|
| 2026.02.19 | ₩243,850 | ₩246,335 | ₩240,228 | ₩240,589 | -1.34% | 198.7만 |
|---|
| 2026.02.18 | ₩247,284 | ₩250,264 | ₩244,959 | ₩246,603 | -0.28% | 92.8만 |
|---|
| 2026.02.17 | ₩246,001 | ₩246,763 | ₩238,411 | ₩245,400 | -0.24% | 139.2만 |
|---|
| 2026.02.13 | ₩240,536 | ₩247,632 | ₩236,607 | ₩244,852 | +1.79% | 245.4만 |
|---|
| 2026.02.12 | ₩258,817 | ₩261,342 | ₩249,289 | ₩252,309 | -2.51% | 180만 |
|---|
| 2026.02.11 | ₩259,725 | ₩263,119 | ₩258,442 | ₩259,805 | +0.03% | 164.7만 |
|---|
| 2026.02.10 | ₩256,478 | ₩258,041 | ₩253,217 | ₩256,558 | +0.03% | 182.4만 |
|---|
| 2026.02.09 | ₩256,131 | ₩258,576 | ₩252,696 | ₩258,015 | +0.74% | 136.6만 |
|---|
| 2026.02.06 | ₩251,747 | ₩258,028 | ₩251,387 | ₩257,694 | +2.36% | 167.1만 |
|---|
| 2026.02.05 | ₩249,222 | ₩253,364 | ₩246,750 | ₩249,222 | 0.00% | 221.6만 |
|---|
| 2026.02.04 | ₩251,106 | ₩255,289 | ₩249,275 | ₩253,832 | +1.09% | 238.4만 |
|---|
| 2026.02.03 | ₩244,211 | ₩252,456 | ₩244,104 | ₩249,222 | +2.05% | 239.3만 |
|---|
| 2026.02.02 | ₩235,191 | ₩243,035 | ₩234,295 | ₩241,819 | +2.82% | 229.6만 |
|---|
| 2026.01.30 | ₩237,355 | ₩241,845 | ₩236,006 | ₩237,489 | +0.06% | 306.5만 |
|---|
| 2026.01.29 | ₩235,378 | ₩240,416 | ₩232,518 | ₩240,416 | +2.14% | 203.5만 |
|---|
| 2026.01.28 | ₩232,505 | ₩233,480 | ₩228,295 | ₩231,422 | -0.47% | 182.1만 |
|---|
| 2026.01.27 | ₩230,433 | ₩235,124 | ₩221,400 | ₩231,957 | +0.66% | 289.6만 |
|---|
| 2026.01.26 | ₩244,050 | ₩244,972 | ₩236,701 | ₩237,409 | -2.72% | 257.8만 |
|---|
| 2026.01.23 | ₩241,725 | ₩243,409 | ₩238,411 | ₩242,741 | +0.42% | 185만 |
|---|
| 2026.01.22 | ₩241,204 | ₩244,545 | ₩239,948 | ₩240,897 | -0.13% | 147.7만 |
|---|
| 2026.01.21 | ₩236,527 | ₩242,727 | ₩236,006 | ₩240,843 | +1.82% | 177.5만 |
|---|
| 2026.01.20 | ₩230,554 | ₩233,908 | ₩229,458 | ₩233,173 | +1.14% | 162.2만 |
|---|
| 2026.01.16 | ₩232,371 | ₩233,934 | ₩228,162 | ₩233,039 | +0.29% | 173.8만 |
|---|
| 2026.01.15 | ₩231,208 | ₩235,110 | ₩231,208 | ₩233,574 | +1.02% | 143만 |
|---|
| 2026.01.14 | ₩226,518 | ₩231,970 | ₩226,317 | ₩230,233 | +1.64% | 189.2만 |
|---|
| 2026.01.13 | ₩222,496 | ₩226,986 | ₩221,654 | ₩226,478 | +1.79% | 143.5만 |
|---|
| 2026.01.12 | ₩219,997 | ₩222,990 | ₩217,819 | ₩221,787 | +0.81% | 156.4만 |
|---|
| 2026.01.09 | ₩222,816 | ₩225,168 | ₩215,734 | ₩218,847 | -1.78% | 191.9만 |
|---|
| 2026.01.08 | ₩218,807 | ₩226,518 | ₩217,845 | ₩224,340 | +2.53% | 142.3만 |
|---|
| 2026.01.07 | ₩224,848 | ₩226,772 | ₩219,355 | ₩220,237 | -2.05% | 186.7만 |
|---|
| 2026.01.06 | ₩223,792 | ₩227,453 | ₩222,349 | ₩226,304 | +1.12% | 183.5만 |
|---|
| 2026.01.05 | ₩227,173 | ₩229,765 | ₩222,242 | ₩224,674 | -1.10% | 214.5만 |
|---|
| 2026.01.02 | ₩220,732 | ₩226,705 | ₩219,609 | ₩226,371 | +2.55% | 152.4만 |
|---|
| 2025.12.31 | ₩219,770 | ₩220,251 | ₩216,790 | ₩217,966 | -0.82% | 113.3만 |
|---|
| 2025.12.30 | ₩221,627 | ₩223,631 | ₩220,090 | ₩220,224 | -0.63% | 141.4만 |
|---|
| 2025.12.29 | ₩220,531 | ₩222,496 | ₩220,117 | ₩221,133 | +0.27% | 123만 |
|---|
| 2025.12.26 | ₩220,798 | ₩222,429 | ₩220,358 | ₩222,295 | +0.68% | 73.5만 |
|---|
| 2025.12.24 | ₩219,342 | ₩222,282 | ₩218,366 | ₩221,146 | +0.82% | 77.7만 |
|---|
| 2025.12.23 | ₩220,598 | ₩221,587 | ₩218,206 | ₩218,741 | -0.84% | 124.1만 |
|---|
| 2025.12.22 | ₩213,903 | ₩219,636 | ₩212,647 | ₩219,502 | +2.62% | 170.2만 |
|---|
| 2025.12.19 | ₩209,146 | ₩212,754 | ₩207,128 | ₩212,674 | +1.69% | 343.1만 |
|---|
| 2025.12.18 | ₩213,329 | ₩214,972 | ₩210,001 | ₩210,910 | -1.13% | 203.2만 |
|---|
| 2025.12.17 | ₩209,787 | ₩216,055 | ₩209,239 | ₩214,732 | +2.36% | 203.3만 |
|---|
| 2025.12.16 | ₩217,458 | ₩218,914 | ₩215,814 | ₩216,830 | -0.29% | 135만 |
|---|
| 2025.12.15 | ₩221,467 | ₩221,467 | ₩214,598 | ₩216,509 | -2.24% | 169.6만 |
|---|
| 2025.12.12 | ₩223,458 | ₩223,725 | ₩218,781 | ₩220,638 | -1.26% | 120만 |
|---|
| 2025.12.11 | ₩219,101 | ₩224,594 | ₩218,166 | ₩222,589 | +1.59% | 126만 |
|---|
| 2025.12.10 | ₩213,556 | ₩220,705 | ₩212,580 | ₩219,596 | +2.83% | 190.7만 |
|---|
| 2025.12.09 | ₩211,137 | ₩212,994 | ₩210,095 | ₩211,324 | +0.09% | 129.6만 |
|---|
| 2025.12.08 | ₩213,476 | ₩214,478 | ₩211,137 | ₩212,874 | -0.28% | 129.3만 |
|---|
| 2025.12.05 | ₩217,271 | ₩217,525 | ₩212,660 | ₩213,075 | -1.93% | 197.4만 |
|---|
| 2025.12.04 | ₩219,155 | ₩220,104 | ₩214,531 | ₩217,204 | -0.89% | 147.5만 |
|---|
| 2025.12.03 | ₩215,333 | ₩222,188 | ₩214,772 | ₩220,104 | +2.22% | 219.8만 |
|---|
| 2025.12.02 | ₩215,974 | ₩216,402 | ₩214,050 | ₩215,266 | -0.33% | 96만 |
|---|
| 2025.12.01 | ₩212,112 | ₩216,776 | ₩212,006 | ₩214,745 | +1.24% | 109.7만 |
|---|
| 2025.11.28 | ₩213,075 | ₩213,743 | ₩211,979 | ₩213,128 | +0.03% | 60.5만 |
|---|
| 2025.11.26 | ₩208,798 | ₩213,035 | ₩208,438 | ₩212,647 | +1.84% | 107.8만 |
|---|
| 2025.11.25 | ₩206,460 | ₩210,923 | ₩205,297 | ₩208,798 | +1.13% | 136.5만 |
|---|
| 2025.11.24 | ₩202,745 | ₩205,698 | ₩201,596 | ₩205,324 | +1.27% | 164만 |
|---|
| 2025.11.21 | ₩196,438 | ₩204,014 | ₩195,101 | ₩203,587 | +3.64% | 152.3만 |
|---|
| 2025.11.20 | ₩200,233 | ₩205,257 | ₩196,651 | ₩196,705 | -1.76% | 139.2만 |
|---|
| 2025.11.19 | ₩199,337 | ₩200,794 | ₩196,464 | ₩198,549 | -0.40% | 98.1만 |
|---|
| 2025.11.18 | ₩197,253 | ₩201,275 | ₩195,796 | ₩198,455 | +0.61% | 133.4만 |
|---|
| 2025.11.17 | ₩196,451 | ₩202,037 | ₩195,235 | ₩198,669 | +1.13% | 165.5만 |
|---|
| 2025.11.14 | ₩193,939 | ₩201,275 | ₩191,640 | ₩197,480 | +1.83% | 116.1만 |
|---|
| 2025.11.13 | ₩199,124 | ₩200,393 | ₩192,602 | ₩194,847 | -2.15% | 149.2만 |
|---|
| 2025.11.12 | ₩193,765 | ₩200,887 | ₩193,765 | ₩198,282 | +2.33% | 158.1만 |
|---|
| 2025.11.11 | ₩191,092 | ₩193,391 | ₩188,861 | ₩192,482 | +0.73% | 90.9만 |
|---|
| 2025.11.10 | ₩193,471 | ₩193,738 | ₩188,326 | ₩190,638 | -1.46% | 150.8만 |
|---|
| 2025.11.07 | ₩192,830 | ₩193,418 | ₩189,823 | ₩192,843 | +0.01% | 113.4만 |
|---|
| 2025.11.06 | ₩194,794 | ₩196,905 | ₩193,097 | ₩193,311 | -0.76% | 119.1만 |
|---|
| 2025.11.05 | ₩192,429 | ₩195,956 | ₩190,464 | ₩194,099 | +0.87% | 146.6만 |
|---|
| 2025.11.04 | ₩194,299 | ₩196,050 | ₩192,228 | ₩192,816 | -0.76% | 174.9만 |
|---|
| 2025.11.03 | ₩199,792 | ₩200,447 | ₩193,471 | ₩197,934 | -0.93% | 164.2만 |
|---|
| 2025.10.31 | ₩199,778 | ₩203,119 | ₩197,573 | ₩200,513 | +0.37% | 199.3만 |
|---|
| 2025.10.30 | ₩202,170 | ₩205,057 | ₩199,685 | ₩200,099 | -1.02% | 176.6만 |
|---|
| 2025.10.29 | ₩203,386 | ₩208,237 | ₩201,983 | ₩206,366 | +1.47% | 229.1만 |
|---|
| 2025.10.28 | ₩195,395 | ₩206,834 | ₩194,687 | ₩203,106 | +3.95% | 340.3만 |
|---|
| 2025.10.27 | ₩187,377 | ₩193,538 | ₩186,028 | ₩192,642 | +2.81% | 276.6만 |
|---|
| 2025.10.24 | ₩185,613 | ₩188,112 | ₩184,865 | ₩185,346 | -0.14% | 136만 |
|---|
| 2025.10.23 | ₩182,607 | ₩185,814 | ₩181,190 | ₩185,012 | +1.32% | 118.3만 |
|---|
| 2025.10.22 | ₩186,014 | ₩187,738 | ₩182,126 | ₩182,607 | -1.83% | 140.7만 |
|---|
| 2025.10.21 | ₩180,616 | ₩188,914 | ₩180,616 | ₩187,778 | +3.97% | 161만 |
|---|
| 2025.10.20 | ₩179,801 | ₩182,780 | ₩178,772 | ₩182,553 | +1.53% | 129.2만 |
|---|
| 2025.10.17 | ₩176,192 | ₩178,558 | ₩175,484 | ₩176,099 | -0.05% | 183.7만 |
|---|
| 2025.10.16 | ₩183,088 | ₩183,983 | ₩175,792 | ₩177,275 | -3.17% | 136.5만 |
|---|
| 2025.10.15 | ₩186,068 | ₩186,642 | ₩181,417 | ₩182,754 | -1.78% | 109.2만 |
|---|
| 2025.10.14 | ₩180,870 | ₩186,789 | ₩179,533 | ₩185,092 | +2.33% | 132.7만 |
|---|
| 2025.10.13 | ₩182,420 | ₩185,279 | ₩181,711 | ₩183,034 | +0.34% | 105.1만 |
|---|
| 2025.10.10 | ₩184,905 | ₩185,747 | ₩178,544 | ₩178,598 | -3.41% | 114.7만 |
|---|