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 | ₩9,838 | ₩9,905 | ₩9,438 | ₩9,611 | -2.31% | 3176.5만 |
| 2026.10.08 | ₩10,012 | ₩10,079 | ₩9,571 | ₩9,772 | -2.40% | 4337.6만 |
| 2026.10.07 | ₩10,319 | ₩10,439 | ₩9,865 | ₩10,239 | -0.78% | 3868.2만 |
| 2026.10.06 | ₩10,666 | ₩11,173 | ₩10,566 | ₩10,706 | +0.38% | 4448만 |
| 2026.10.05 | ₩10,346 | ₩10,506 | ₩10,186 | ₩10,252 | -0.90% | 1795.6만 |
| 2026.10.02 | ₩10,726 | ₩10,740 | ₩10,152 | ₩10,346 | -3.55% | 2599.3만 |
| 2026.10.01 | ₩10,573 | ₩10,786 | ₩10,386 | ₩10,399 | -1.64% | 3054만 |
| 2026.09.30 | ₩10,493 | ₩10,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,546 |
| +0.51% |
| 2950.6만 |
| 2026.09.29 | ₩10,840 | ₩10,893 | ₩10,346 | ₩10,359 | -4.43% | 2974.6만 |
|---|
| 2026.09.28 | ₩10,960 | ₩11,053 | ₩10,539 | ₩10,559 | -3.65% | 3294.6만 |
|---|
| 2026.09.25 | ₩11,394 | ₩11,587 | ₩11,040 | ₩11,240 | -1.35% | 2927.5만 |
|---|
| 2026.09.24 | ₩11,374 | ₩11,494 | ₩11,093 | ₩11,307 | -0.59% | 3352.6만 |
|---|
| 2026.09.23 | ₩11,774 | ₩11,881 | ₩11,320 | ₩11,587 | -1.59% | 3853.4만 |
|---|
| 2026.09.22 | ₩11,787 | ₩12,041 | ₩11,520 | ₩11,868 | +0.68% | 3294만 |
|---|
| 2026.09.21 | ₩11,354 | ₩11,934 | ₩11,307 | ₩11,734 | +3.35% | 3554.7만 |
|---|
| 2026.09.18 | ₩12,108 | ₩12,295 | ₩10,986 | ₩11,040 | -8.82% | 6438.4만 |
|---|
| 2026.09.17 | ₩11,407 | ₩12,355 | ₩11,407 | ₩12,068 | +5.79% | 4934.6만 |
|---|
| 2026.09.16 | ₩11,434 | ₩11,487 | ₩10,740 | ₩11,080 | -3.09% | 4227.9만 |
|---|
| 2026.09.15 | ₩11,167 | ₩11,581 | ₩11,000 | ₩11,253 | +0.78% | 3484.7만 |
|---|
| 2026.09.14 | ₩11,093 | ₩11,747 | ₩10,993 | ₩11,360 | +2.41% | 3710만 |
|---|
| 2026.09.11 | ₩12,895 | ₩13,042 | ₩11,440 | ₩11,494 | -10.87% | 9255.8만 |
|---|
| 2026.09.10 | ₩14,003 | ₩14,264 | ₩13,483 | ₩13,630 | -2.67% | 2310.9만 |
|---|
| 2026.09.09 | ₩14,698 | ₩15,031 | ₩14,350 | ₩14,431 | -1.82% | 2275.3만 |
|---|
| 2026.09.08 | ₩13,309 | ₩15,178 | ₩13,209 | ₩14,925 | +12.14% | 5395.6만 |
|---|
| 2026.09.04 | ₩12,935 | ₩13,056 | ₩12,588 | ₩12,949 | +0.10% | 1879.9만 |
|---|
| 2026.09.03 | ₩12,949 | ₩13,449 | ₩12,815 | ₩13,016 | +0.52% | 2875.1만 |
|---|
| 2026.09.02 | ₩12,195 | ₩12,882 | ₩12,181 | ₩12,762 | +4.65% | 2754.5만 |
|---|
| 2026.09.01 | ₩11,881 | ₩12,428 | ₩11,721 | ₩12,295 | +3.48% | 1759.9만 |
|---|
| 2026.08.31 | ₩12,241 | ₩12,615 | ₩12,188 | ₩12,375 | +1.09% | 2320.7만 |
|---|
| 2026.08.28 | ₩12,842 | ₩13,129 | ₩12,228 | ₩12,401 | -3.43% | 3780.1만 |
|---|
| 2026.08.27 | ₩12,682 | ₩13,082 | ₩12,335 | ₩13,002 | +2.53% | 3793.2만 |
|---|
| 2026.08.26 | ₩13,149 | ₩13,690 | ₩12,094 | ₩12,375 | -5.89% | 5187.7만 |
|---|
| 2026.08.25 | ₩12,368 | ₩13,309 | ₩12,054 | ₩13,096 | +5.88% | 5559.9만 |
|---|
| 2026.08.24 | ₩12,375 | ₩12,482 | ₩11,747 | ₩12,081 | -2.37% | 4617.7만 |
|---|
| 2026.08.21 | ₩12,268 | ₩12,875 | ₩12,148 | ₩12,548 | +2.29% | 3700.2만 |
|---|
| 2026.08.20 | ₩12,241 | ₩12,281 | ₩11,707 | ₩12,108 | -1.09% | 3197.3만 |
|---|
| 2026.08.19 | ₩11,581 | ₩12,475 | ₩11,387 | ₩12,401 | +7.09% | 3617.7만 |
|---|
| 2026.08.18 | ₩11,868 | ₩12,261 | ₩11,454 | ₩11,534 | -2.81% | 3037.4만 |
|---|
| 2026.08.17 | ₩12,668 | ₩12,829 | ₩12,188 | ₩12,268 | -3.16% | 2342.3만 |
|---|
| 2026.08.14 | ₩13,042 | ₩13,289 | ₩12,281 | ₩12,535 | -3.89% | 3565만 |
|---|
| 2026.08.13 | ₩12,668 | ₩13,530 | ₩12,562 | ₩13,149 | +3.79% | 3506.4만 |
|---|
| 2026.08.12 | ₩13,129 | ₩13,269 | ₩12,508 | ₩12,802 | -2.49% | 2897.5만 |
|---|
| 2026.08.11 | ₩12,495 | ₩13,283 | ₩12,241 | ₩13,202 | +5.66% | 2611.5만 |
|---|
| 2026.08.10 | ₩13,069 | ₩13,176 | ₩12,255 | ₩12,255 | -6.23% | 2166.2만 |
|---|
| 2026.08.07 | ₩12,929 | ₩13,383 | ₩12,502 | ₩13,109 | +1.39% | 3029.3만 |
|---|
| 2026.08.06 | ₩12,462 | ₩13,169 | ₩12,215 | ₩12,642 | +1.45% | 3337.4만 |
|---|
| 2026.08.05 | ₩12,575 | ₩12,689 | ₩12,135 | ₩12,522 | -0.42% | 3237.5만 |
|---|
| 2026.08.04 | ₩12,268 | ₩12,962 | ₩12,268 | ₩12,668 | +3.26% | 2546.7만 |
|---|
| 2026.08.03 | ₩11,307 | ₩12,188 | ₩11,067 | ₩12,028 | +6.38% | 2771만 |
|---|
| 2026.07.31 | ₩11,848 | ₩12,028 | ₩11,193 | ₩11,240 | -5.13% | 3877만 |
|---|
| 2026.07.30 | ₩10,533 | ₩11,581 | ₩10,399 | ₩11,480 | +9.00% | 3497.4만 |
|---|
| 2026.07.29 | ₩10,679 | ₩11,127 | ₩10,065 | ₩10,132 | -5.12% | 3148.4만 |
|---|
| 2026.07.28 | ₩10,906 | ₩11,240 | ₩10,412 | ₩10,973 | +0.61% | 2743만 |
|---|
| 2026.07.27 | ₩11,113 | ₩11,534 | ₩10,760 | ₩11,400 | +2.58% | 3026.5만 |
|---|
| 2026.07.24 | ₩11,601 | ₩11,754 | ₩10,773 | ₩10,800 | -6.90% | 3492.6만 |
|---|
| 2026.07.23 | ₩11,334 | ₩11,908 | ₩11,160 | ₩11,761 | +3.77% | 2979.5만 |
|---|
| 2026.07.22 | ₩11,574 | ₩11,948 | ₩11,354 | ₩11,587 | +0.12% | 3987.4만 |
|---|
| 2026.07.21 | ₩10,813 | ₩11,667 | ₩10,813 | ₩11,627 | +7.53% | 3656.4만 |
|---|
| 2026.07.20 | ₩10,372 | ₩10,786 | ₩10,112 | ₩10,626 | +2.45% | 3638만 |
|---|
| 2026.07.17 | ₩9,892 | ₩10,546 | ₩9,625 | ₩10,306 | +4.18% | 2257.4만 |
|---|
| 2026.07.16 | ₩10,840 | ₩10,853 | ₩10,039 | ₩10,199 | -5.91% | 2903.8만 |
|---|
| 2026.07.15 | ₩11,467 | ₩11,894 | ₩10,773 | ₩11,160 | -2.68% | 2062만 |
|---|
| 2026.07.14 | ₩11,480 | ₩11,601 | ₩11,180 | ₩11,480 | 0.00% | 2404.4만 |
|---|
| 2026.07.13 | ₩11,841 | ₩11,968 | ₩11,040 | ₩11,147 | -5.86% | 3909.1만 |
|---|
| 2026.07.10 | ₩12,241 | ₩12,335 | ₩11,701 | ₩12,068 | -1.42% | 2524.1만 |
|---|
| 2026.07.09 | ₩11,854 | ₩12,268 | ₩11,601 | ₩12,054 | +1.69% | 2090.4만 |
|---|
| 2026.07.08 | ₩11,687 | ₩12,108 | ₩11,414 | ₩11,694 | +0.06% | 1805.4만 |
|---|
| 2026.07.07 | ₩12,535 | ₩12,626 | ₩11,534 | ₩11,961 | -4.58% | 3004.1만 |
|---|
| 2026.07.06 | ₩12,976 | ₩13,509 | ₩12,749 | ₩12,829 | -1.13% | 2271.1만 |
|---|
| 2026.07.02 | ₩13,616 | ₩14,511 | ₩12,815 | ₩13,029 | -4.31% | 2803.1만 |
|---|
| 2026.07.01 | ₩13,603 | ₩14,090 | ₩13,363 | ₩13,550 | -0.39% | 2314.2만 |
|---|
| 2026.06.30 | ₩13,590 | ₩13,803 | ₩12,976 | ₩13,389 | -1.47% | 2336만 |
|---|
| 2026.06.29 | ₩13,716 | ₩14,043 | ₩13,129 | ₩13,696 | -0.15% | 2070.5만 |
|---|
| 2026.06.26 | ₩13,042 | ₩13,736 | ₩13,002 | ₩13,483 | +3.38% | 4621.7만 |
|---|
| 2026.06.25 | ₩13,950 | ₩14,063 | ₩13,096 | ₩13,443 | -3.64% | 2263.4만 |
|---|
| 2026.06.24 | ₩14,224 | ₩14,277 | ₩13,309 | ₩13,630 | -4.18% | 3337.2만 |
|---|
| 2026.06.23 | ₩14,177 | ₩15,779 | ₩14,164 | ₩14,497 | +2.26% | 3186.7만 |
|---|
| 2026.06.22 | ₩14,978 | ₩15,819 | ₩14,738 | ₩15,005 | +0.18% | 3370.8만 |
|---|
| 2026.06.18 | ₩14,104 | ₩15,752 | ₩13,957 | ₩15,672 | +11.12% | 6849.5만 |
|---|
| 2026.06.17 | ₩13,149 | ₩14,544 | ₩13,109 | ₩13,803 | +4.97% | 4797.9만 |
|---|
| 2026.06.16 | ₩14,010 | ₩14,451 | ₩13,162 | ₩13,202 | -5.76% | 3170.2만 |
|---|
| 2026.06.15 | ₩13,931 | ₩15,018 | ₩13,931 | ₩14,204 | +1.95% | 3670.2만 |
|---|
| 2026.06.12 | ₩13,076 | ₩13,743 | ₩12,895 | ₩13,202 | +0.97% | 3117.4만 |
|---|
| 2026.06.11 | ₩12,301 | ₩13,069 | ₩12,175 | ₩12,775 | +3.85% | 3637만 |
|---|
| 2026.06.10 | ₩13,236 | ₩13,603 | ₩12,381 | ₩12,401 | -6.30% | 2802.6만 |
|---|
| 2026.06.09 | ₩14,337 | ₩14,710 | ₩12,802 | ₩13,349 | -6.89% | 3920.9만 |
|---|
| 2026.06.08 | ₩14,551 | ₩14,658 | ₩14,104 | ₩14,364 | -1.28% | 2328.4만 |
|---|
| 2026.06.05 | ₩16,286 | ₩16,340 | ₩13,550 | ₩14,017 | -13.93% | 5004만 |
|---|
| 2026.06.04 | ₩16,233 | ₩16,420 | ₩15,792 | ₩16,019 | -1.32% | 2970.5만 |
|---|
| 2026.06.03 | ₩17,921 | ₩18,048 | ₩15,999 | ₩16,380 | -8.60% | 5322.9만 |
|---|
| 2026.06.02 | ₩16,833 | ₩19,089 | ₩16,700 | ₩18,622 | +10.63% | 6446.4만 |
|---|
| 2026.06.01 | ₩16,655 | ₩17,888 | ₩15,992 | ₩17,207 | +3.32% | 4156.5만 |
|---|
| 2026.05.29 | ₩16,246 | ₩17,488 | ₩15,539 | ₩16,914 | +4.11% | 4431.9만 |
|---|
| 2026.05.28 | ₩15,725 | ₩16,820 | ₩15,405 | ₩16,273 | +3.48% | 2616.6만 |
|---|
| 2026.05.27 | ₩16,174 | ₩16,540 | ₩15,565 | ₩16,113 | -0.38% | 2368.6만 |
|---|
| 2026.05.26 | ₩15,999 | ₩16,940 | ₩15,946 | ₩16,313 | +1.96% | 4484.7만 |
|---|
| 2026.05.22 | ₩14,871 | ₩15,766 | ₩14,871 | ₩15,218 | +2.33% | 3020.8만 |
|---|
| 2026.05.21 | ₩13,776 | ₩15,205 | ₩13,683 | ₩15,125 | +9.79% | 3083.3만 |
|---|
| 2026.05.20 | ₩13,576 | ₩14,217 | ₩13,323 | ₩13,870 | +2.16% | 2176.6만 |
|---|
| 2026.05.19 | ₩13,710 | ₩13,750 | ₩12,902 | ₩13,429 | -2.04% | 2863.9만 |
|---|
| 2026.05.18 | ₩14,951 | ₩14,965 | ₩13,590 | ₩13,990 | -6.43% | 3203.7만 |
|---|
| 2026.05.15 | ₩15,525 | ₩15,525 | ₩14,898 | ₩14,991 | -3.44% | 2508.1만 |
|---|
| 2026.05.14 | ₩15,859 | ₩16,453 | ₩15,218 | ₩16,099 | +1.52% | 2824.9만 |
|---|
| 2026.05.13 | ₩16,059 | ₩16,607 | ₩15,672 | ₩15,966 | -0.58% | 2848.5만 |
|---|
| 2026.05.12 | ₩17,341 | ₩17,351 | ₩15,325 | ₩16,019 | -7.62% | 4115.5만 |
|---|
| 2026.05.11 | ₩16,400 | ₩18,195 | ₩15,772 | ₩17,741 | +8.18% | 4820.4만 |
|---|
| 2026.05.08 | ₩16,473 | ₩16,767 | ₩15,512 | ₩16,753 | +1.70% | 3813만 |
|---|
| 2026.05.07 | ₩17,374 | ₩17,661 | ₩16,326 | ₩16,793 | -3.34% | 3919.4만 |
|---|
| 2026.05.06 | ₩16,153 | ₩18,248 | ₩16,139 | ₩18,048 | +11.74% | 4560.5만 |
|---|
| 2026.05.05 | ₩16,299 | ₩16,540 | ₩15,458 | ₩15,846 | -2.78% | 1863.5만 |
|---|
| 2026.05.04 | ₩16,166 | ₩16,660 | ₩15,886 | ₩16,259 | +0.58% | 2007.6만 |
|---|
| 2026.05.01 | ₩16,326 | ₩16,566 | ₩15,819 | ₩16,206 | -0.74% | 2053.8만 |
|---|
| 2026.04.30 | ₩15,272 | ₩16,713 | ₩15,165 | ₩16,633 | +8.92% | 2777.2만 |
|---|
| 2026.04.29 | ₩15,992 | ₩15,992 | ₩14,457 | ₩15,111 | -5.51% | 2649.8만 |
|---|
| 2026.04.28 | ₩15,966 | ₩16,273 | ₩15,380 | ₩15,779 | -1.17% | 2714.1만 |
|---|
| 2026.04.27 | ₩15,699 | ₩17,007 | ₩15,619 | ₩16,887 | +7.57% | 3418.5만 |
|---|
| 2026.04.24 | ₩17,621 | ₩18,008 | ₩15,859 | ₩15,966 | -9.39% | 3501.9만 |
|---|
| 2026.04.23 | ₩18,722 | ₩18,953 | ₩16,302 | ₩16,980 | -9.30% | 6760만 |
|---|
| 2026.04.22 | ₩16,219 | ₩18,195 | ₩16,153 | ₩18,115 | +11.69% | 5520.4만 |
|---|
| 2026.04.21 | ₩17,287 | ₩17,287 | ₩15,418 | ₩15,579 | -9.88% | 4665.4만 |
|---|
| 2026.04.20 | ₩16,386 | ₩17,221 | ₩16,033 | ₩17,074 | +4.20% | 3521만 |
|---|
| 2026.04.17 | ₩15,992 | ₩17,755 | ₩15,832 | ₩16,887 | +5.59% | 6712.2만 |
|---|
| 2026.04.16 | ₩16,566 | ₩16,580 | ₩14,724 | ₩15,232 | -8.06% | 6786.7만 |
|---|
| 2026.04.15 | ₩14,417 | ₩16,047 | ₩14,377 | ₩15,632 | +8.43% | 5870.1만 |
|---|
| 2026.04.14 | ₩13,803 | ₩15,031 | ₩13,296 | ₩13,683 | -0.87% | 4262.1만 |
|---|
| 2026.04.13 | ₩12,088 | ₩12,882 | ₩11,814 | ₩12,789 | +5.80% | 2541.2만 |
|---|
| 2026.04.10 | ₩12,682 | ₩12,976 | ₩12,241 | ₩12,295 | -3.05% | 1909.2만 |
|---|
| 2026.04.09 | ₩12,842 | ₩13,142 | ₩12,388 | ₩12,415 | -3.33% | 1996.1만 |
|---|
| 2026.04.08 | ₩13,109 | ₩13,630 | ₩12,882 | ₩13,162 | +0.41% | 2938.9만 |
|---|
| 2026.04.07 | ₩13,323 | ₩13,429 | ₩12,201 | ₩12,228 | -8.22% | 3671.4만 |
|---|
| 2026.04.06 | ₩13,483 | ₩14,030 | ₩13,416 | ₩13,576 | +0.69% | 1782만 |
|---|
| 2026.04.02 | ₩13,243 | ₩13,817 | ₩12,889 | ₩13,550 | +2.32% | 2638만 |
|---|
| 2026.04.01 | ₩14,551 | ₩14,678 | ₩13,489 | ₩13,696 | -5.87% | 2324.2만 |
|---|
| 2026.03.31 | ₩13,790 | ₩14,577 | ₩13,676 | ₩14,471 | +4.94% | 1943.2만 |
|---|
| 2026.03.30 | ₩13,983 | ₩14,284 | ₩13,363 | ₩13,683 | -2.15% | 2084.5만 |
|---|
| 2026.03.27 | ₩14,364 | ₩14,420 | ₩13,550 | ₩13,750 | -4.28% | 2105만 |
|---|
| 2026.03.26 | ₩15,205 | ₩15,499 | ₩14,591 | ₩14,671 | -3.51% | 1612.7만 |
|---|
| 2026.03.25 | ₩15,712 | ₩16,019 | ₩15,365 | ₩15,605 | -0.68% | 1298.7만 |
|---|
| 2026.03.24 | ₩15,378 | ₩15,499 | ₩14,884 | ₩15,258 | -0.78% | 1786.3만 |
|---|
| 2026.03.23 | ₩15,405 | ₩16,153 | ₩15,125 | ₩15,619 | +1.39% | 1813.5만 |
|---|
| 2026.03.20 | ₩15,832 | ₩16,087 | ₩14,925 | ₩15,272 | -3.54% | 3182.5만 |
|---|
| 2026.03.19 | ₩15,659 | ₩16,239 | ₩15,205 | ₩16,006 | +2.22% | 1932.1만 |
|---|
| 2026.03.18 | ₩16,153 | ₩16,620 | ₩15,979 | ₩16,059 | -0.58% | 1578.5만 |
|---|
| 2026.03.17 | ₩16,446 | ₩16,947 | ₩15,912 | ₩16,607 | +0.97% | 2227.9만 |
|---|
| 2026.03.16 | ₩15,979 | ₩16,259 | ₩15,532 | ₩15,979 | 0.00% | 1934.2만 |
|---|
| 2026.03.13 | ₩15,992 | ₩16,366 | ₩15,398 | ₩15,752 | -1.50% | 1519.9만 |
|---|
| 2026.03.12 | ₩16,153 | ₩16,473 | ₩15,632 | ₩15,699 | -2.81% | 1599.6만 |
|---|
| 2026.03.11 | ₩16,086 | ₩16,760 | ₩16,019 | ₩16,526 | +2.74% | 1846.2만 |
|---|
| 2026.03.10 | ₩16,253 | ₩16,760 | ₩16,019 | ₩16,059 | -1.19% | 1736.2만 |
|---|
| 2026.03.09 | ₩15,205 | ₩16,466 | ₩14,978 | ₩16,233 | +6.76% | 1961.1만 |
|---|
| 2026.03.06 | ₩15,792 | ₩16,326 | ₩15,499 | ₩15,579 | -1.35% | 2518만 |
|---|
| 2026.03.05 | ₩16,326 | ₩16,800 | ₩15,685 | ₩16,259 | -0.41% | 1981.7만 |
|---|
| 2026.03.04 | ₩16,767 | ₩17,474 | ₩16,687 | ₩16,740 | -0.16% | 1806.7만 |
|---|
| 2026.03.03 | ₩16,553 | ₩17,147 | ₩15,672 | ₩16,727 | +1.05% | 2375.8만 |
|---|
| 2026.03.02 | ₩16,413 | ₩17,995 | ₩16,373 | ₩17,421 | +6.14% | 2588만 |
|---|
| 2026.02.27 | ₩17,621 | ₩17,955 | ₩16,927 | ₩17,154 | -2.65% | 2494.1만 |
|---|
| 2026.02.26 | ₩17,274 | ₩17,995 | ₩16,874 | ₩17,795 | +3.01% | 2778.5만 |
|---|
| 2026.02.25 | ₩18,035 | ₩18,115 | ₩17,401 | ₩17,594 | -2.44% | 2249.7만 |
|---|
| 2026.02.24 | ₩16,460 | ₩18,002 | ₩16,073 | ₩17,928 | +8.92% | 2459.2만 |
|---|
| 2026.02.23 | ₩17,514 | ₩17,621 | ₩16,171 | ₩16,820 | -3.96% | 2956.2만 |
|---|
| 2026.02.20 | ₩19,016 | ₩19,437 | ₩17,795 | ₩17,941 | -5.65% | 2555.4만 |
|---|
| 2026.02.19 | ₩18,636 | ₩19,577 | ₩18,035 | ₩19,543 | +4.87% | 1968.6만 |
|---|
| 2026.02.18 | ₩18,843 | ₩19,503 | ₩18,371 | ₩18,956 | +0.60% | 1934.9만 |
|---|
| 2026.02.17 | ₩18,849 | ₩19,296 | ₩17,808 | ₩19,049 | +1.06% | 2656.3만 |
|---|
| 2026.02.13 | ₩18,996 | ₩19,713 | ₩18,235 | ₩19,103 | +0.56% | 2371.4만 |
|---|
| 2026.02.12 | ₩22,053 | ₩22,080 | ₩18,649 | ₩18,676 | -15.31% | 3599.2만 |
|---|
| 2026.02.11 | ₩22,467 | ₩22,560 | ₩19,837 | ₩20,785 | -7.49% | 2703.2만 |
|---|
| 2026.02.10 | ₩23,268 | ₩23,722 | ₩22,333 | ₩22,347 | -3.96% | 1637.9만 |
|---|
| 2026.02.09 | ₩22,894 | ₩23,795 | ₩22,347 | ₩23,602 | +3.09% | 1880.2만 |
|---|
| 2026.02.06 | ₩21,025 | ₩23,866 | ₩20,651 | ₩23,401 | +11.30% | 3215.4만 |
|---|
| 2026.02.05 | ₩21,252 | ₩21,285 | ₩19,598 | ₩19,810 | -6.78% | 2496.2만 |
|---|
| 2026.02.04 | ₩23,541 | ₩23,575 | ₩20,264 | ₩21,626 | -8.14% | 2864.8만 |
|---|
| 2026.02.03 | ₩22,789 | ₩23,975 | ₩21,826 | ₩23,869 | +4.74% | 2513.7만 |
|---|
| 2026.02.02 | ₩23,054 | ₩23,254 | ₩21,853 | ₩22,000 | -4.57% | 2155.8만 |
|---|
| 2026.01.30 | ₩24,656 | ₩25,537 | ₩23,134 | ₩23,335 | -5.36% | 2569.7만 |
|---|
| 2026.01.29 | ₩26,405 | ₩26,792 | ₩24,202 | ₩25,257 | -4.35% | 2847.7만 |
|---|
| 2026.01.28 | ₩25,911 | ₩27,933 | ₩25,377 | ₩27,339 | +5.51% | 2980만 |
|---|
| 2026.01.27 | ₩24,763 | ₩25,791 | ₩23,602 | ₩25,631 | +3.50% | 2506.1만 |
|---|
| 2026.01.26 | ₩26,038 | ₩26,787 | ₩24,396 | ₩24,563 | -5.67% | 2226.2만 |
|---|
| 2026.01.23 | ₩27,793 | ₩27,820 | ₩25,898 | ₩26,392 | -5.04% | 2415만 |
|---|
| 2026.01.22 | ₩27,166 | ₩28,114 | ₩26,392 | ₩27,553 | +1.43% | 3379만 |
|---|
| 2026.01.21 | ₩26,912 | ₩28,234 | ₩24,603 | ₩26,365 | -2.03% | 5129.4만 |
|---|
| 2026.01.20 | ₩25,878 | ₩26,805 | ₩25,217 | ₩25,364 | -1.99% | 2805.8만 |
|---|
| 2026.01.16 | ₩25,951 | ₩27,433 | ₩25,179 | ₩26,952 | +3.86% | 3490.6만 |
|---|
| 2026.01.15 | ₩26,492 | ₩26,592 | ₩25,137 | ₩25,230 | -4.76% | 2296.8만 |
|---|
| 2026.01.14 | ₩25,350 | ₩26,685 | ₩24,656 | ₩26,472 | +4.42% | 1953.8만 |
|---|
| 2026.01.13 | ₩26,805 | ₩27,099 | ₩25,457 | ₩25,671 | -4.23% | 1969.2만 |
|---|
| 2026.01.12 | ₩27,126 | ₩27,273 | ₩26,058 | ₩26,325 | -2.95% | 2599.1만 |
|---|
| 2026.01.09 | ₩28,688 | ₩29,756 | ₩27,126 | ₩27,379 | -4.56% | 5135.7만 |
|---|
| 2026.01.08 | ₩25,597 | ₩26,672 | ₩24,990 | ₩26,258 | +2.58% | 2362.5만 |
|---|
| 2026.01.07 | ₩25,297 | ₩27,059 | ₩24,670 | ₩25,991 | +2.74% | 3485만 |
|---|
| 2026.01.06 | ₩26,138 | ₩26,992 | ₩24,256 | ₩26,125 | -0.05% | 5143.9만 |
|---|
| 2026.01.05 | ₩23,955 | ₩26,098 | ₩23,148 | ₩25,070 | +4.65% | 6857.5만 |
|---|
| 2026.01.02 | ₩19,437 | ₩21,986 | ₩19,116 | ₩21,773 | +12.02% | 3110.1만 |
|---|
| 2025.12.31 | ₩19,110 | ₩19,263 | ₩18,662 | ₩18,916 | -1.01% | 1690만 |
|---|
| 2025.12.30 | ₩19,530 | ₩19,677 | ₩18,782 | ₩19,103 | -2.19% | 1944.5만 |
|---|
| 2025.12.29 | ₩19,103 | ₩20,411 | ₩19,076 | ₩19,330 | +1.19% | 2642.3만 |
|---|
| 2025.12.26 | ₩21,212 | ₩21,212 | ₩19,704 | ₩19,824 | -6.54% | 2490만 |
|---|
| 2025.12.24 | ₩21,305 | ₩21,532 | ₩20,731 | ₩21,466 | +0.75% | 1025만 |
|---|
| 2025.12.23 | ₩21,559 | ₩21,773 | ₩21,052 | ₩21,319 | -1.11% | 1783.5만 |
|---|
| 2025.12.22 | ₩22,080 | ₩23,034 | ₩21,566 | ₩21,933 | -0.67% | 2459.2만 |
|---|
| 2025.12.19 | ₩21,346 | ₩22,167 | ₩21,279 | ₩21,452 | +0.50% | 2817.6만 |
|---|
| 2025.12.18 | ₩22,000 | ₩22,467 | ₩20,897 | ₩21,079 | -4.19% | 1927.2만 |
|---|
| 2025.12.17 | ₩22,801 | ₩23,026 | ₩20,945 | ₩20,998 | -7.90% | 2214.7만 |
|---|
| 2025.12.16 | ₩22,841 | ₩23,495 | ₩22,173 | ₩22,854 | +0.06% | 2056.5만 |
|---|
| 2025.12.15 | ₩24,936 | ₩24,978 | ₩23,188 | ₩23,241 | -6.80% | 2188.8만 |
|---|
| 2025.12.12 | ₩27,820 | ₩27,900 | ₩24,469 | ₩24,483 | -12.00% | 2867.7만 |
|---|
| 2025.12.11 | ₩26,525 | ₩28,381 | ₩25,110 | ₩28,327 | +6.79% | 2239.9만 |
|---|
| 2025.12.10 | ₩27,526 | ₩28,187 | ₩26,392 | ₩27,126 | -1.45% | 2247.9만 |
|---|
| 2025.12.09 | ₩27,900 | ₩29,302 | ₩27,526 | ₩28,461 | +2.01% | 1625만 |
|---|
| 2025.12.08 | ₩29,836 | ₩30,650 | ₩27,847 | ₩28,781 | -3.53% | 2433.3만 |
|---|
| 2025.12.05 | ₩29,822 | ₩29,929 | ₩28,434 | ₩28,554 | -4.25% | 2583.5만 |
|---|
| 2025.12.04 | ₩26,712 | ₩31,171 | ₩26,031 | ₩30,503 | +14.19% | 4261.5만 |
|---|
| 2025.12.03 | ₩25,037 | ₩27,126 | ₩24,309 | ₩26,885 | +7.38% | 2590.3만 |
|---|
| 2025.12.02 | ₩24,643 | ₩26,231 | ₩24,576 | ₩25,244 | +2.44% | 1930만 |
|---|
| 2025.12.01 | ₩25,737 | ₩25,804 | ₩24,095 | ₩24,136 | -6.22% | 2061.2만 |
|---|
| 2025.11.28 | ₩25,924 | ₩27,079 | ₩25,470 | ₩26,699 | +2.99% | 1789만 |
|---|
| 2025.11.26 | ₩25,444 | ₩25,697 | ₩24,296 | ₩25,417 | -0.10% | 1986.9만 |
|---|
| 2025.11.25 | ₩26,405 | ₩26,405 | ₩24,296 | ₩25,003 | -5.31% | 2153만 |
|---|
| 2025.11.24 | ₩25,364 | ₩26,672 | ₩24,616 | ₩26,619 | +4.95% | 2273.7만 |
|---|
| 2025.11.21 | ₩25,390 | ₩25,390 | ₩22,639 | ₩24,830 | -2.21% | 2484.9만 |
|---|
| 2025.11.20 | ₩30,196 | ₩30,290 | ₩24,803 | ₩24,963 | -17.33% | 3153.2만 |
|---|
| 2025.11.19 | ₩29,489 | ₩29,569 | ₩27,286 | ₩28,207 | -4.35% | 2310.3만 |
|---|
| 2025.11.18 | ₩28,234 | ₩29,862 | ₩27,633 | ₩28,754 | +1.84% | 2396.9만 |
|---|
| 2025.11.17 | ₩29,769 | ₩30,103 | ₩27,446 | ₩28,114 | -5.56% | 2498.6만 |
|---|
| 2025.11.14 | ₩29,275 | ₩31,304 | ₩28,781 | ₩29,969 | +2.37% | 2604.5만 |
|---|
| 2025.11.13 | ₩34,134 | ₩34,134 | ₩30,396 | ₩30,904 | -9.46% | 2763.2만 |
|---|
| 2025.11.12 | ₩36,110 | ₩37,084 | ₩34,161 | ₩34,655 | -4.03% | 2096.5만 |
|---|
| 2025.11.11 | ₩37,378 | ₩37,552 | ₩35,242 | ₩35,696 | -4.50% | 2008.8만 |
|---|
| 2025.11.10 | ₩42,798 | ₩42,838 | ₩36,791 | ₩37,952 | -11.32% | 3154.6만 |
|---|
| 2025.11.07 | ₩39,581 | ₩40,715 | ₩35,729 | ₩40,502 | +2.33% | 4236.1만 |
|---|
| 2025.11.06 | ₩49,713 | ₩49,940 | ₩43,145 | ₩43,332 | -12.84% | 2375.9만 |
|---|
| 2025.11.05 | ₩51,021 | ₩52,528 | ₩49,673 | ₩50,607 | -0.81% | 1454.2만 |
|---|
| 2025.11.04 | ₩52,730 | ₩53,603 | ₩47,550 | ₩47,564 | -9.80% | 1761.9만 |
|---|
| 2025.11.03 | ₩58,390 | ₩58,724 | ₩53,918 | ₩54,505 | -6.65% | 1537.9만 |
|---|
| 2025.10.31 | ₩58,403 | ₩60,793 | ₩56,174 | ₩59,898 | +2.56% | 1757.5만 |
|---|
| 2025.10.30 | ₩56,054 | ₩59,231 | ₩54,332 | ₩56,401 | +0.62% | 1485.4만 |
|---|
| 2025.10.29 | ₩56,274 | ₩59,311 | ₩54,105 | ₩57,629 | +2.41% | 1861.4만 |
|---|
| 2025.10.28 | ₩53,077 | ₩59,378 | ₩52,289 | ₩56,227 | +5.94% | 3230.5만 |
|---|
| 2025.10.27 | ₩51,889 | ₩52,850 | ₩49,292 | ₩51,675 | -0.41% | 1493.8만 |
|---|
| 2025.10.24 | ₩52,062 | ₩53,798 | ₩50,060 | ₩50,367 | -3.26% | 2394.1만 |
|---|
| 2025.10.23 | ₩47,003 | ₩51,074 | ₩45,895 | ₩50,140 | +6.67% | 2195만 |
|---|
| 2025.10.22 | ₩51,688 | ₩51,929 | ₩43,639 | ₩46,349 | -10.33% | 3902.4만 |
|---|
| 2025.10.21 | ₩54,906 | ₩55,720 | ₩51,155 | ₩51,221 | -6.71% | 3077.2만 |
|---|
| 2025.10.20 | ₩61,934 | ₩61,934 | ₩57,949 | ₩59,017 | -4.71% | 1588.4만 |
|---|
| 2025.10.17 | ₩64,077 | ₩64,971 | ₩56,961 | ₩59,071 | -7.81% | 3075.5만 |
|---|
| 2025.10.16 | ₩75,197 | ₩76,652 | ₩63,423 | ₩63,596 | -15.43% | 4111.8만 |
|---|
| 2025.10.15 | ₩64,397 | ₩74,970 | ₩64,010 | ₩71,325 | +10.76% | 6107.9만 |
|---|
| 2025.10.14 | ₩57,816 | ₩63,302 | ₩55,561 | ₩61,126 | +5.73% | 2352.5만 |
|---|
| 2025.10.13 | ₩55,853 | ₩61,941 | ₩55,667 | ₩60,099 | +7.60% | 3007.1만 |
|---|
| 2025.10.10 | ₩54,759 | ₩59,845 | ₩52,196 | ₩52,383 | -4.34% | 3646.7만 |
|---|