시장 데이터를 불러오는 중
전체 종목
뉴스케일 파워 과거 주가
NuScale Power Corporation Class A Common Stock · SMR · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NuScale Power Corporation Class A Common Stock · SMR · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,833 | ₩9,899 | ₩9,432 | ₩9,606 | -2.31% | 3176.5만 |
| 2026.10.08 | ₩10,006 | ₩10,073 | ₩9,566 | ₩9,766 | -2.40% | 4337.6만 |
| 2026.10.07 | ₩10,313 | ₩10,433 | ₩9,859 | ₩10,233 | -0.78% | 3868.2만 |
| 2026.10.06 | ₩10,660 | ₩11,167 | ₩10,560 | ₩10,700 | +0.38% | 4448만 |
| 2026.10.05 | ₩10,340 | ₩10,500 | ₩10,180 | ₩10,246 | -0.90% | 1795.6만 |
| 2026.10.02 | ₩10,720 | ₩10,733 | ₩10,146 | ₩10,340 | -3.55% | 2599.3만 |
| 2026.10.01 | ₩10,566 | ₩10,780 | ₩10,380 | ₩10,393 | -1.64% | 3054만 |
| 2026.09.30 | ₩10,486 | ₩10,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,540 |
| +0.51% |
| 2950.6만 |
| 2026.09.29 | ₩10,833 | ₩10,887 | ₩10,340 | ₩10,353 | -4.43% | 2974.6만 |
|---|
| 2026.09.28 | ₩10,953 | ₩11,047 | ₩10,533 | ₩10,553 | -3.65% | 3294.6만 |
|---|
| 2026.09.25 | ₩11,387 | ₩11,580 | ₩11,033 | ₩11,234 | -1.35% | 2927.5만 |
|---|
| 2026.09.24 | ₩11,367 | ₩11,487 | ₩11,087 | ₩11,300 | -0.59% | 3352.6만 |
|---|
| 2026.09.23 | ₩11,767 | ₩11,874 | ₩11,314 | ₩11,580 | -1.59% | 3853.4만 |
|---|
| 2026.09.22 | ₩11,781 | ₩12,034 | ₩11,514 | ₩11,861 | +0.68% | 3294만 |
|---|
| 2026.09.21 | ₩11,347 | ₩11,927 | ₩11,300 | ₩11,727 | +3.35% | 3554.7만 |
|---|
| 2026.09.18 | ₩12,101 | ₩12,288 | ₩10,980 | ₩11,033 | -8.82% | 6438.4만 |
|---|
| 2026.09.17 | ₩11,400 | ₩12,348 | ₩11,400 | ₩12,061 | +5.79% | 4934.6만 |
|---|
| 2026.09.16 | ₩11,427 | ₩11,480 | ₩10,733 | ₩11,073 | -3.09% | 4227.9만 |
|---|
| 2026.09.15 | ₩11,160 | ₩11,574 | ₩10,993 | ₩11,247 | +0.78% | 3484.7만 |
|---|
| 2026.09.14 | ₩11,087 | ₩11,741 | ₩10,987 | ₩11,354 | +2.41% | 3710만 |
|---|
| 2026.09.11 | ₩12,888 | ₩13,035 | ₩11,434 | ₩11,487 | -10.87% | 9255.8만 |
|---|
| 2026.09.10 | ₩13,995 | ₩14,255 | ₩13,475 | ₩13,622 | -2.67% | 2310.9만 |
|---|
| 2026.09.09 | ₩14,689 | ₩15,023 | ₩14,342 | ₩14,422 | -1.82% | 2275.3만 |
|---|
| 2026.09.08 | ₩13,301 | ₩15,169 | ₩13,201 | ₩14,916 | +12.14% | 5395.6만 |
|---|
| 2026.09.04 | ₩12,928 | ₩13,048 | ₩12,581 | ₩12,941 | +0.10% | 1879.9만 |
|---|
| 2026.09.03 | ₩12,941 | ₩13,442 | ₩12,808 | ₩13,008 | +0.52% | 2875.1만 |
|---|
| 2026.09.02 | ₩12,187 | ₩12,875 | ₩12,174 | ₩12,754 | +4.65% | 2754.5만 |
|---|
| 2026.09.01 | ₩11,874 | ₩12,421 | ₩11,714 | ₩12,288 | +3.48% | 1759.9만 |
|---|
| 2026.08.31 | ₩12,234 | ₩12,608 | ₩12,181 | ₩12,368 | +1.09% | 2320.7만 |
|---|
| 2026.08.28 | ₩12,835 | ₩13,121 | ₩12,221 | ₩12,394 | -3.43% | 3780.1만 |
|---|
| 2026.08.27 | ₩12,674 | ₩13,075 | ₩12,328 | ₩12,995 | +2.53% | 3793.2만 |
|---|
| 2026.08.26 | ₩13,141 | ₩13,682 | ₩12,087 | ₩12,368 | -5.89% | 5187.7만 |
|---|
| 2026.08.25 | ₩12,361 | ₩13,301 | ₩12,047 | ₩13,088 | +5.88% | 5559.9만 |
|---|
| 2026.08.24 | ₩12,368 | ₩12,474 | ₩11,741 | ₩12,074 | -2.37% | 4617.7만 |
|---|
| 2026.08.21 | ₩12,261 | ₩12,868 | ₩12,141 | ₩12,541 | +2.29% | 3700.2만 |
|---|
| 2026.08.20 | ₩12,234 | ₩12,274 | ₩11,700 | ₩12,101 | -1.09% | 3197.3만 |
|---|
| 2026.08.19 | ₩11,574 | ₩12,468 | ₩11,380 | ₩12,394 | +7.09% | 3617.7만 |
|---|
| 2026.08.18 | ₩11,861 | ₩12,254 | ₩11,447 | ₩11,527 | -2.81% | 3037.4만 |
|---|
| 2026.08.17 | ₩12,661 | ₩12,821 | ₩12,181 | ₩12,261 | -3.16% | 2342.3만 |
|---|
| 2026.08.14 | ₩13,035 | ₩13,281 | ₩12,274 | ₩12,528 | -3.89% | 3565만 |
|---|
| 2026.08.13 | ₩12,661 | ₩13,522 | ₩12,554 | ₩13,141 | +3.79% | 3506.4만 |
|---|
| 2026.08.12 | ₩13,121 | ₩13,261 | ₩12,501 | ₩12,794 | -2.49% | 2897.5만 |
|---|
| 2026.08.11 | ₩12,488 | ₩13,275 | ₩12,234 | ₩13,195 | +5.66% | 2611.5만 |
|---|
| 2026.08.10 | ₩13,061 | ₩13,168 | ₩12,247 | ₩12,247 | -6.23% | 2166.2만 |
|---|
| 2026.08.07 | ₩12,921 | ₩13,375 | ₩12,494 | ₩13,101 | +1.39% | 3029.3만 |
|---|
| 2026.08.06 | ₩12,454 | ₩13,161 | ₩12,207 | ₩12,634 | +1.45% | 3337.4만 |
|---|
| 2026.08.05 | ₩12,568 | ₩12,681 | ₩12,127 | ₩12,514 | -0.42% | 3237.5만 |
|---|
| 2026.08.04 | ₩12,261 | ₩12,955 | ₩12,261 | ₩12,661 | +3.26% | 2546.7만 |
|---|
| 2026.08.03 | ₩11,300 | ₩12,181 | ₩11,060 | ₩12,021 | +6.38% | 2771만 |
|---|
| 2026.07.31 | ₩11,841 | ₩12,021 | ₩11,187 | ₩11,234 | -5.13% | 3877만 |
|---|
| 2026.07.30 | ₩10,526 | ₩11,574 | ₩10,393 | ₩11,474 | +9.00% | 3497.4만 |
|---|
| 2026.07.29 | ₩10,673 | ₩11,120 | ₩10,059 | ₩10,126 | -5.12% | 3148.4만 |
|---|
| 2026.07.28 | ₩10,900 | ₩11,234 | ₩10,406 | ₩10,967 | +0.61% | 2743만 |
|---|
| 2026.07.27 | ₩11,107 | ₩11,527 | ₩10,753 | ₩11,394 | +2.58% | 3026.5만 |
|---|
| 2026.07.24 | ₩11,594 | ₩11,747 | ₩10,767 | ₩10,793 | -6.90% | 3492.6만 |
|---|
| 2026.07.23 | ₩11,327 | ₩11,901 | ₩11,153 | ₩11,754 | +3.77% | 2979.5만 |
|---|
| 2026.07.22 | ₩11,567 | ₩11,941 | ₩11,347 | ₩11,580 | +0.12% | 3987.4만 |
|---|
| 2026.07.21 | ₩10,807 | ₩11,660 | ₩10,807 | ₩11,620 | +7.53% | 3656.4만 |
|---|
| 2026.07.20 | ₩10,366 | ₩10,780 | ₩10,106 | ₩10,620 | +2.45% | 3638만 |
|---|
| 2026.07.17 | ₩9,886 | ₩10,540 | ₩9,619 | ₩10,300 | +4.18% | 2257.4만 |
|---|
| 2026.07.16 | ₩10,833 | ₩10,847 | ₩10,033 | ₩10,193 | -5.91% | 2903.8만 |
|---|
| 2026.07.15 | ₩11,460 | ₩11,887 | ₩10,767 | ₩11,153 | -2.68% | 2062만 |
|---|
| 2026.07.14 | ₩11,474 | ₩11,594 | ₩11,174 | ₩11,474 | 0.00% | 2404.4만 |
|---|
| 2026.07.13 | ₩11,834 | ₩11,961 | ₩11,033 | ₩11,140 | -5.86% | 3909.1만 |
|---|
| 2026.07.10 | ₩12,234 | ₩12,328 | ₩11,694 | ₩12,061 | -1.42% | 2524.1만 |
|---|
| 2026.07.09 | ₩11,847 | ₩12,261 | ₩11,594 | ₩12,047 | +1.69% | 2090.4만 |
|---|
| 2026.07.08 | ₩11,680 | ₩12,101 | ₩11,407 | ₩11,687 | +0.06% | 1805.4만 |
|---|
| 2026.07.07 | ₩12,528 | ₩12,618 | ₩11,527 | ₩11,954 | -4.58% | 3004.1만 |
|---|
| 2026.07.06 | ₩12,968 | ₩13,502 | ₩12,741 | ₩12,821 | -1.13% | 2271.1만 |
|---|
| 2026.07.02 | ₩13,608 | ₩14,502 | ₩12,808 | ₩13,021 | -4.31% | 2803.1만 |
|---|
| 2026.07.01 | ₩13,595 | ₩14,082 | ₩13,355 | ₩13,542 | -0.39% | 2314.2만 |
|---|
| 2026.06.30 | ₩13,582 | ₩13,795 | ₩12,968 | ₩13,382 | -1.47% | 2336만 |
|---|
| 2026.06.29 | ₩13,708 | ₩14,035 | ₩13,121 | ₩13,688 | -0.15% | 2070.5만 |
|---|
| 2026.06.26 | ₩13,035 | ₩13,728 | ₩12,995 | ₩13,475 | +3.38% | 4621.7만 |
|---|
| 2026.06.25 | ₩13,942 | ₩14,055 | ₩13,088 | ₩13,435 | -3.64% | 2263.4만 |
|---|
| 2026.06.24 | ₩14,215 | ₩14,269 | ₩13,301 | ₩13,622 | -4.18% | 3337.2만 |
|---|
| 2026.06.23 | ₩14,169 | ₩15,770 | ₩14,155 | ₩14,489 | +2.26% | 3186.7만 |
|---|
| 2026.06.22 | ₩14,969 | ₩15,810 | ₩14,729 | ₩14,996 | +0.18% | 3370.8만 |
|---|
| 2026.06.18 | ₩14,095 | ₩15,743 | ₩13,949 | ₩15,663 | +11.12% | 6849.5만 |
|---|
| 2026.06.17 | ₩13,141 | ₩14,536 | ₩13,101 | ₩13,795 | +4.97% | 4797.9만 |
|---|
| 2026.06.16 | ₩14,002 | ₩14,442 | ₩13,155 | ₩13,195 | -5.76% | 3170.2만 |
|---|
| 2026.06.15 | ₩13,923 | ₩15,009 | ₩13,923 | ₩14,195 | +1.95% | 3670.2만 |
|---|
| 2026.06.12 | ₩13,068 | ₩13,735 | ₩12,888 | ₩13,195 | +0.97% | 3117.4만 |
|---|
| 2026.06.11 | ₩12,294 | ₩13,061 | ₩12,167 | ₩12,768 | +3.85% | 3637만 |
|---|
| 2026.06.10 | ₩13,228 | ₩13,595 | ₩12,374 | ₩12,394 | -6.30% | 2802.6만 |
|---|
| 2026.06.09 | ₩14,329 | ₩14,701 | ₩12,794 | ₩13,342 | -6.89% | 3920.9만 |
|---|
| 2026.06.08 | ₩14,542 | ₩14,649 | ₩14,095 | ₩14,355 | -1.28% | 2328.4만 |
|---|
| 2026.06.05 | ₩16,277 | ₩16,330 | ₩13,542 | ₩14,009 | -13.93% | 5004만 |
|---|
| 2026.06.04 | ₩16,223 | ₩16,410 | ₩15,783 | ₩16,010 | -1.32% | 2970.5만 |
|---|
| 2026.06.03 | ₩17,911 | ₩18,038 | ₩15,990 | ₩16,370 | -8.60% | 5322.9만 |
|---|
| 2026.06.02 | ₩16,824 | ₩19,078 | ₩16,690 | ₩18,611 | +10.63% | 6446.4만 |
|---|
| 2026.06.01 | ₩16,645 | ₩17,878 | ₩15,983 | ₩17,197 | +3.32% | 4156.5만 |
|---|
| 2026.05.29 | ₩16,237 | ₩17,477 | ₩15,530 | ₩16,904 | +4.11% | 4431.9만 |
|---|
| 2026.05.28 | ₩15,716 | ₩16,810 | ₩15,396 | ₩16,263 | +3.48% | 2616.6만 |
|---|
| 2026.05.27 | ₩16,165 | ₩16,530 | ₩15,556 | ₩16,103 | -0.38% | 2368.6만 |
|---|
| 2026.05.26 | ₩15,990 | ₩16,930 | ₩15,936 | ₩16,303 | +1.96% | 4484.7만 |
|---|
| 2026.05.22 | ₩14,862 | ₩15,756 | ₩14,862 | ₩15,209 | +2.33% | 3020.8만 |
|---|
| 2026.05.21 | ₩13,768 | ₩15,196 | ₩13,675 | ₩15,116 | +9.79% | 3083.3만 |
|---|
| 2026.05.20 | ₩13,568 | ₩14,209 | ₩13,315 | ₩13,862 | +2.16% | 2176.6만 |
|---|
| 2026.05.19 | ₩13,702 | ₩13,742 | ₩12,895 | ₩13,422 | -2.04% | 2863.9만 |
|---|
| 2026.05.18 | ₩14,942 | ₩14,956 | ₩13,582 | ₩13,982 | -6.43% | 3203.7만 |
|---|
| 2026.05.15 | ₩15,516 | ₩15,516 | ₩14,889 | ₩14,983 | -3.44% | 2508.1만 |
|---|
| 2026.05.14 | ₩15,850 | ₩16,443 | ₩15,209 | ₩16,090 | +1.52% | 2824.9만 |
|---|
| 2026.05.13 | ₩16,050 | ₩16,597 | ₩15,663 | ₩15,956 | -0.58% | 2848.5만 |
|---|
| 2026.05.12 | ₩17,331 | ₩17,341 | ₩15,316 | ₩16,010 | -7.62% | 4115.5만 |
|---|
| 2026.05.11 | ₩16,390 | ₩18,184 | ₩15,763 | ₩17,731 | +8.18% | 4820.4만 |
|---|
| 2026.05.08 | ₩16,463 | ₩16,757 | ₩15,503 | ₩16,744 | +1.70% | 3813만 |
|---|
| 2026.05.07 | ₩17,364 | ₩17,651 | ₩16,317 | ₩16,784 | -3.34% | 3919.4만 |
|---|
| 2026.05.06 | ₩16,143 | ₩18,238 | ₩16,130 | ₩18,038 | +11.74% | 4560.5만 |
|---|
| 2026.05.05 | ₩16,290 | ₩16,530 | ₩15,449 | ₩15,836 | -2.78% | 1863.5만 |
|---|
| 2026.05.04 | ₩16,157 | ₩16,650 | ₩15,876 | ₩16,250 | +0.58% | 2007.6만 |
|---|
| 2026.05.01 | ₩16,317 | ₩16,557 | ₩15,810 | ₩16,197 | -0.74% | 2053.8만 |
|---|
| 2026.04.30 | ₩15,263 | ₩16,704 | ₩15,156 | ₩16,624 | +8.92% | 2777.2만 |
|---|
| 2026.04.29 | ₩15,983 | ₩15,983 | ₩14,449 | ₩15,103 | -5.51% | 2649.8만 |
|---|
| 2026.04.28 | ₩15,956 | ₩16,263 | ₩15,371 | ₩15,770 | -1.17% | 2714.1만 |
|---|
| 2026.04.27 | ₩15,690 | ₩16,997 | ₩15,610 | ₩16,877 | +7.57% | 3418.5만 |
|---|
| 2026.04.24 | ₩17,611 | ₩17,998 | ₩15,850 | ₩15,956 | -9.39% | 3501.9만 |
|---|
| 2026.04.23 | ₩18,711 | ₩18,942 | ₩16,293 | ₩16,970 | -9.30% | 6760만 |
|---|
| 2026.04.22 | ₩16,210 | ₩18,184 | ₩16,143 | ₩18,104 | +11.69% | 5520.4만 |
|---|
| 2026.04.21 | ₩17,277 | ₩17,277 | ₩15,409 | ₩15,570 | -9.88% | 4665.4만 |
|---|
| 2026.04.20 | ₩16,377 | ₩17,211 | ₩16,023 | ₩17,064 | +4.20% | 3521만 |
|---|
| 2026.04.17 | ₩15,983 | ₩17,744 | ₩15,823 | ₩16,877 | +5.59% | 6712.2만 |
|---|
| 2026.04.16 | ₩16,557 | ₩16,570 | ₩14,716 | ₩15,223 | -8.06% | 6786.7만 |
|---|
| 2026.04.15 | ₩14,409 | ₩16,038 | ₩14,369 | ₩15,623 | +8.43% | 5870.1만 |
|---|
| 2026.04.14 | ₩13,795 | ₩15,023 | ₩13,288 | ₩13,675 | -0.87% | 4262.1만 |
|---|
| 2026.04.13 | ₩12,081 | ₩12,875 | ₩11,807 | ₩12,781 | +5.80% | 2541.2만 |
|---|
| 2026.04.10 | ₩12,674 | ₩12,968 | ₩12,234 | ₩12,288 | -3.05% | 1909.2만 |
|---|
| 2026.04.09 | ₩12,835 | ₩13,135 | ₩12,381 | ₩12,408 | -3.33% | 1996.1만 |
|---|
| 2026.04.08 | ₩13,101 | ₩13,622 | ₩12,875 | ₩13,155 | +0.41% | 2938.9만 |
|---|
| 2026.04.07 | ₩13,315 | ₩13,422 | ₩12,194 | ₩12,221 | -8.22% | 3671.4만 |
|---|
| 2026.04.06 | ₩13,475 | ₩14,022 | ₩13,408 | ₩13,568 | +0.69% | 1782만 |
|---|
| 2026.04.02 | ₩13,235 | ₩13,808 | ₩12,881 | ₩13,542 | +2.32% | 2638만 |
|---|
| 2026.04.01 | ₩14,542 | ₩14,669 | ₩13,482 | ₩13,688 | -5.87% | 2324.2만 |
|---|
| 2026.03.31 | ₩13,782 | ₩14,569 | ₩13,668 | ₩14,462 | +4.94% | 1943.2만 |
|---|
| 2026.03.30 | ₩13,975 | ₩14,275 | ₩13,355 | ₩13,675 | -2.15% | 2084.5만 |
|---|
| 2026.03.27 | ₩14,355 | ₩14,411 | ₩13,542 | ₩13,742 | -4.28% | 2105만 |
|---|
| 2026.03.26 | ₩15,196 | ₩15,489 | ₩14,582 | ₩14,662 | -3.51% | 1612.7만 |
|---|
| 2026.03.25 | ₩15,703 | ₩16,010 | ₩15,356 | ₩15,596 | -0.68% | 1298.7만 |
|---|
| 2026.03.24 | ₩15,369 | ₩15,489 | ₩14,876 | ₩15,249 | -0.78% | 1786.3만 |
|---|
| 2026.03.23 | ₩15,396 | ₩16,143 | ₩15,116 | ₩15,610 | +1.39% | 1813.5만 |
|---|
| 2026.03.20 | ₩15,823 | ₩16,078 | ₩14,916 | ₩15,263 | -3.54% | 3182.5만 |
|---|
| 2026.03.19 | ₩15,650 | ₩16,230 | ₩15,196 | ₩15,996 | +2.22% | 1932.1만 |
|---|
| 2026.03.18 | ₩16,143 | ₩16,610 | ₩15,970 | ₩16,050 | -0.58% | 1578.5만 |
|---|
| 2026.03.17 | ₩16,437 | ₩16,937 | ₩15,903 | ₩16,597 | +0.97% | 2227.9만 |
|---|
| 2026.03.16 | ₩15,970 | ₩16,250 | ₩15,523 | ₩15,970 | 0.00% | 1934.2만 |
|---|
| 2026.03.13 | ₩15,983 | ₩16,357 | ₩15,389 | ₩15,743 | -1.50% | 1519.9만 |
|---|
| 2026.03.12 | ₩16,143 | ₩16,463 | ₩15,623 | ₩15,690 | -2.81% | 1599.6만 |
|---|
| 2026.03.11 | ₩16,077 | ₩16,750 | ₩16,010 | ₩16,517 | +2.74% | 1846.2만 |
|---|
| 2026.03.10 | ₩16,243 | ₩16,750 | ₩16,010 | ₩16,050 | -1.19% | 1736.2만 |
|---|
| 2026.03.09 | ₩15,196 | ₩16,457 | ₩14,969 | ₩16,223 | +6.76% | 1961.1만 |
|---|
| 2026.03.06 | ₩15,783 | ₩16,317 | ₩15,489 | ₩15,570 | -1.35% | 2518만 |
|---|
| 2026.03.05 | ₩16,317 | ₩16,790 | ₩15,676 | ₩16,250 | -0.41% | 1981.7만 |
|---|
| 2026.03.04 | ₩16,757 | ₩17,464 | ₩16,677 | ₩16,730 | -0.16% | 1806.7만 |
|---|
| 2026.03.03 | ₩16,543 | ₩17,137 | ₩15,663 | ₩16,717 | +1.05% | 2375.8만 |
|---|
| 2026.03.02 | ₩16,403 | ₩17,984 | ₩16,363 | ₩17,411 | +6.14% | 2588만 |
|---|
| 2026.02.27 | ₩17,611 | ₩17,944 | ₩16,917 | ₩17,144 | -2.65% | 2494.1만 |
|---|
| 2026.02.26 | ₩17,264 | ₩17,984 | ₩16,864 | ₩17,784 | +3.01% | 2778.5만 |
|---|
| 2026.02.25 | ₩18,024 | ₩18,104 | ₩17,391 | ₩17,584 | -2.44% | 2249.7만 |
|---|
| 2026.02.24 | ₩16,450 | ₩17,991 | ₩16,063 | ₩17,918 | +8.92% | 2459.2만 |
|---|
| 2026.02.23 | ₩17,504 | ₩17,611 | ₩16,162 | ₩16,810 | -3.96% | 2956.2만 |
|---|
| 2026.02.20 | ₩19,005 | ₩19,425 | ₩17,784 | ₩17,931 | -5.65% | 2555.4만 |
|---|
| 2026.02.19 | ₩18,625 | ₩19,565 | ₩18,024 | ₩19,532 | +4.87% | 1968.6만 |
|---|
| 2026.02.18 | ₩18,832 | ₩19,492 | ₩18,361 | ₩18,945 | +0.60% | 1934.9만 |
|---|
| 2026.02.17 | ₩18,838 | ₩19,285 | ₩17,798 | ₩19,038 | +1.06% | 2656.3만 |
|---|
| 2026.02.13 | ₩18,985 | ₩19,701 | ₩18,224 | ₩19,092 | +0.56% | 2371.4만 |
|---|
| 2026.02.12 | ₩22,040 | ₩22,067 | ₩18,638 | ₩18,665 | -15.31% | 3599.2만 |
|---|
| 2026.02.11 | ₩22,454 | ₩22,547 | ₩19,825 | ₩20,773 | -7.49% | 2703.2만 |
|---|
| 2026.02.10 | ₩23,254 | ₩23,708 | ₩22,320 | ₩22,334 | -3.96% | 1637.9만 |
|---|
| 2026.02.09 | ₩22,881 | ₩23,781 | ₩22,334 | ₩23,588 | +3.09% | 1880.2만 |
|---|
| 2026.02.06 | ₩21,013 | ₩23,852 | ₩20,639 | ₩23,388 | +11.30% | 3215.4만 |
|---|
| 2026.02.05 | ₩21,240 | ₩21,273 | ₩19,587 | ₩19,799 | -6.78% | 2496.2만 |
|---|
| 2026.02.04 | ₩23,528 | ₩23,561 | ₩20,252 | ₩21,613 | -8.14% | 2864.8만 |
|---|
| 2026.02.03 | ₩22,775 | ₩23,961 | ₩21,813 | ₩23,855 | +4.74% | 2513.7만 |
|---|
| 2026.02.02 | ₩23,041 | ₩23,241 | ₩21,840 | ₩21,987 | -4.57% | 2155.8만 |
|---|
| 2026.01.30 | ₩24,642 | ₩25,522 | ₩23,121 | ₩23,321 | -5.36% | 2569.7만 |
|---|
| 2026.01.29 | ₩26,389 | ₩26,776 | ₩24,188 | ₩25,242 | -4.35% | 2847.7만 |
|---|
| 2026.01.28 | ₩25,896 | ₩27,917 | ₩25,362 | ₩27,323 | +5.51% | 2980만 |
|---|
| 2026.01.27 | ₩24,748 | ₩25,776 | ₩23,588 | ₩25,616 | +3.50% | 2506.1만 |
|---|
| 2026.01.26 | ₩26,023 | ₩26,771 | ₩24,382 | ₩24,548 | -5.67% | 2226.2만 |
|---|
| 2026.01.23 | ₩27,777 | ₩27,804 | ₩25,883 | ₩26,376 | -5.04% | 2415만 |
|---|
| 2026.01.22 | ₩27,150 | ₩28,097 | ₩26,376 | ₩27,537 | +1.43% | 3379만 |
|---|
| 2026.01.21 | ₩26,896 | ₩28,217 | ₩24,588 | ₩26,349 | -2.03% | 5129.4만 |
|---|
| 2026.01.20 | ₩25,862 | ₩26,790 | ₩25,202 | ₩25,349 | -1.99% | 2805.8만 |
|---|
| 2026.01.16 | ₩25,936 | ₩27,417 | ₩25,165 | ₩26,936 | +3.86% | 3490.6만 |
|---|
| 2026.01.15 | ₩26,476 | ₩26,576 | ₩25,122 | ₩25,215 | -4.76% | 2296.8만 |
|---|
| 2026.01.14 | ₩25,336 | ₩26,670 | ₩24,642 | ₩26,456 | +4.42% | 1953.8만 |
|---|
| 2026.01.13 | ₩26,790 | ₩27,083 | ₩25,442 | ₩25,656 | -4.23% | 1969.2만 |
|---|
| 2026.01.12 | ₩27,110 | ₩27,257 | ₩26,043 | ₩26,309 | -2.95% | 2599.1만 |
|---|
| 2026.01.09 | ₩28,671 | ₩29,738 | ₩27,110 | ₩27,363 | -4.56% | 5135.7만 |
|---|
| 2026.01.08 | ₩25,582 | ₩26,656 | ₩24,975 | ₩26,243 | +2.58% | 2362.5만 |
|---|
| 2026.01.07 | ₩25,282 | ₩27,043 | ₩24,655 | ₩25,976 | +2.74% | 3485만 |
|---|
| 2026.01.06 | ₩26,123 | ₩26,977 | ₩24,242 | ₩26,109 | -0.05% | 5143.9만 |
|---|
| 2026.01.05 | ₩23,941 | ₩26,083 | ₩23,134 | ₩25,055 | +4.65% | 6857.5만 |
|---|
| 2026.01.02 | ₩19,425 | ₩21,973 | ₩19,105 | ₩21,760 | +12.02% | 3110.1만 |
|---|
| 2025.12.31 | ₩19,098 | ₩19,252 | ₩18,651 | ₩18,905 | -1.01% | 1690만 |
|---|
| 2025.12.30 | ₩19,519 | ₩19,665 | ₩18,771 | ₩19,092 | -2.19% | 1944.5만 |
|---|
| 2025.12.29 | ₩19,092 | ₩20,399 | ₩19,065 | ₩19,318 | +1.19% | 2642.3만 |
|---|
| 2025.12.26 | ₩21,200 | ₩21,200 | ₩19,692 | ₩19,812 | -6.54% | 2490만 |
|---|
| 2025.12.24 | ₩21,293 | ₩21,520 | ₩20,719 | ₩21,453 | +0.75% | 1025만 |
|---|
| 2025.12.23 | ₩21,547 | ₩21,760 | ₩21,040 | ₩21,306 | -1.11% | 1783.5만 |
|---|
| 2025.12.22 | ₩22,067 | ₩23,021 | ₩21,553 | ₩21,920 | -0.67% | 2459.2만 |
|---|
| 2025.12.19 | ₩21,333 | ₩22,154 | ₩21,266 | ₩21,440 | +0.50% | 2817.6만 |
|---|
| 2025.12.18 | ₩21,987 | ₩22,454 | ₩20,885 | ₩21,066 | -4.19% | 1927.2만 |
|---|
| 2025.12.17 | ₩22,787 | ₩23,013 | ₩20,933 | ₩20,986 | -7.90% | 2214.7만 |
|---|
| 2025.12.16 | ₩22,827 | ₩23,481 | ₩22,160 | ₩22,841 | +0.06% | 2056.5만 |
|---|
| 2025.12.15 | ₩24,922 | ₩24,963 | ₩23,174 | ₩23,228 | -6.80% | 2188.8만 |
|---|
| 2025.12.12 | ₩27,804 | ₩27,884 | ₩24,455 | ₩24,468 | -12.00% | 2867.7만 |
|---|
| 2025.12.11 | ₩26,510 | ₩28,364 | ₩25,095 | ₩28,311 | +6.79% | 2239.9만 |
|---|
| 2025.12.10 | ₩27,510 | ₩28,171 | ₩26,376 | ₩27,110 | -1.45% | 2247.9만 |
|---|
| 2025.12.09 | ₩27,884 | ₩29,285 | ₩27,510 | ₩28,444 | +2.01% | 1625만 |
|---|
| 2025.12.08 | ₩29,818 | ₩30,632 | ₩27,830 | ₩28,764 | -3.53% | 2433.3만 |
|---|
| 2025.12.05 | ₩29,805 | ₩29,912 | ₩28,417 | ₩28,537 | -4.25% | 2583.5만 |
|---|
| 2025.12.04 | ₩26,696 | ₩31,152 | ₩26,016 | ₩30,485 | +14.19% | 4261.5만 |
|---|
| 2025.12.03 | ₩25,022 | ₩27,110 | ₩24,295 | ₩26,870 | +7.38% | 2590.3만 |
|---|
| 2025.12.02 | ₩24,628 | ₩26,216 | ₩24,562 | ₩25,229 | +2.44% | 1930만 |
|---|
| 2025.12.01 | ₩25,722 | ₩25,789 | ₩24,081 | ₩24,121 | -6.22% | 2061.2만 |
|---|
| 2025.11.28 | ₩25,909 | ₩27,063 | ₩25,456 | ₩26,683 | +2.99% | 1789만 |
|---|
| 2025.11.26 | ₩25,429 | ₩25,682 | ₩24,282 | ₩25,402 | -0.10% | 1986.9만 |
|---|
| 2025.11.25 | ₩26,389 | ₩26,389 | ₩24,282 | ₩24,989 | -5.31% | 2153만 |
|---|
| 2025.11.24 | ₩25,349 | ₩26,656 | ₩24,602 | ₩26,603 | +4.95% | 2273.7만 |
|---|
| 2025.11.21 | ₩25,376 | ₩25,376 | ₩22,626 | ₩24,815 | -2.21% | 2484.9만 |
|---|
| 2025.11.20 | ₩30,178 | ₩30,272 | ₩24,789 | ₩24,949 | -17.33% | 3153.2만 |
|---|
| 2025.11.19 | ₩29,471 | ₩29,551 | ₩27,270 | ₩28,191 | -4.35% | 2310.3만 |
|---|
| 2025.11.18 | ₩28,217 | ₩29,845 | ₩27,617 | ₩28,738 | +1.84% | 2396.9만 |
|---|
| 2025.11.17 | ₩29,752 | ₩30,085 | ₩27,430 | ₩28,097 | -5.56% | 2498.6만 |
|---|
| 2025.11.14 | ₩29,258 | ₩31,286 | ₩28,764 | ₩29,952 | +2.37% | 2604.5만 |
|---|
| 2025.11.13 | ₩34,114 | ₩34,114 | ₩30,379 | ₩30,886 | -9.46% | 2763.2만 |
|---|
| 2025.11.12 | ₩36,089 | ₩37,063 | ₩34,141 | ₩34,635 | -4.03% | 2096.5만 |
|---|
| 2025.11.11 | ₩37,356 | ₩37,530 | ₩35,222 | ₩35,675 | -4.50% | 2008.8만 |
|---|
| 2025.11.10 | ₩42,773 | ₩42,813 | ₩36,769 | ₩37,930 | -11.32% | 3154.6만 |
|---|
| 2025.11.07 | ₩39,558 | ₩40,692 | ₩35,709 | ₩40,478 | +2.33% | 4236.1만 |
|---|
| 2025.11.06 | ₩49,684 | ₩49,911 | ₩43,120 | ₩43,307 | -12.84% | 2375.9만 |
|---|
| 2025.11.05 | ₩50,991 | ₩52,497 | ₩49,644 | ₩50,578 | -0.81% | 1454.2만 |
|---|
| 2025.11.04 | ₩52,699 | ₩53,571 | ₩47,522 | ₩47,536 | -9.80% | 1761.9만 |
|---|
| 2025.11.03 | ₩58,356 | ₩58,689 | ₩53,886 | ₩54,473 | -6.65% | 1537.9만 |
|---|
| 2025.10.31 | ₩58,369 | ₩60,757 | ₩56,141 | ₩59,863 | +2.56% | 1757.5만 |
|---|
| 2025.10.30 | ₩56,021 | ₩59,196 | ₩54,300 | ₩56,368 | +0.62% | 1485.4만 |
|---|
| 2025.10.29 | ₩56,241 | ₩59,276 | ₩54,073 | ₩57,595 | +2.41% | 1861.4만 |
|---|
| 2025.10.28 | ₩53,046 | ₩59,343 | ₩52,259 | ₩56,194 | +5.94% | 3230.5만 |
|---|
| 2025.10.27 | ₩51,858 | ₩52,819 | ₩49,263 | ₩51,645 | -0.41% | 1493.8만 |
|---|
| 2025.10.24 | ₩52,032 | ₩53,766 | ₩50,031 | ₩50,337 | -3.26% | 2394.1만 |
|---|
| 2025.10.23 | ₩46,975 | ₩51,045 | ₩45,868 | ₩50,111 | +6.67% | 2195만 |
|---|
| 2025.10.22 | ₩51,658 | ₩51,898 | ₩43,613 | ₩46,322 | -10.33% | 3902.4만 |
|---|
| 2025.10.21 | ₩54,874 | ₩55,687 | ₩51,125 | ₩51,191 | -6.71% | 3077.2만 |
|---|
| 2025.10.20 | ₩61,898 | ₩61,898 | ₩57,915 | ₩58,983 | -4.71% | 1588.4만 |
|---|
| 2025.10.17 | ₩64,039 | ₩64,933 | ₩56,928 | ₩59,036 | -7.81% | 3075.5만 |
|---|
| 2025.10.16 | ₩75,153 | ₩76,607 | ₩63,385 | ₩63,559 | -15.43% | 4111.8만 |
|---|
| 2025.10.15 | ₩64,359 | ₩74,926 | ₩63,972 | ₩71,284 | +10.76% | 6107.9만 |
|---|
| 2025.10.14 | ₩57,782 | ₩63,265 | ₩55,529 | ₩61,091 | +5.73% | 2352.5만 |
|---|
| 2025.10.13 | ₩55,821 | ₩61,905 | ₩55,634 | ₩60,063 | +7.60% | 3007.1만 |
|---|
| 2025.10.10 | ₩54,727 | ₩59,810 | ₩52,165 | ₩52,352 | -4.34% | 3646.7만 |
|---|