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 | ₩9,835 | ₩9,902 | ₩9,435 | ₩9,608 | -2.31% | 3176.5만 |
| 2026.10.08 | ₩10,009 | ₩10,075 | ₩9,568 | ₩9,768 | -2.40% | 4337.6만 |
| 2026.10.07 | ₩10,316 | ₩10,436 | ₩9,862 | ₩10,235 | -0.78% | 3868.2만 |
| 2026.10.06 | ₩10,662 | ₩11,170 | ₩10,562 | ₩10,703 | +0.38% | 4448만 |
| 2026.10.05 | ₩10,342 | ₩10,502 | ₩10,182 | ₩10,249 | -0.90% | 1795.6만 |
| 2026.10.02 | ₩10,723 | ₩10,736 | ₩10,149 | ₩10,342 | -3.55% | 2599.3만 |
| 2026.10.01 | ₩10,569 | ₩10,783 | ₩10,382 | ₩10,396 | -1.64% | 3054만 |
| 2026.09.30 | ₩10,489 | ₩10,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,542 |
| +0.51% |
| 2950.6만 |
| 2026.09.29 | ₩10,836 | ₩10,889 | ₩10,342 | ₩10,356 | -4.43% | 2974.6만 |
|---|
| 2026.09.28 | ₩10,956 | ₩11,049 | ₩10,536 | ₩10,556 | -3.65% | 3294.6만 |
|---|
| 2026.09.25 | ₩11,390 | ₩11,583 | ₩11,036 | ₩11,236 | -1.35% | 2927.5만 |
|---|
| 2026.09.24 | ₩11,370 | ₩11,490 | ₩11,090 | ₩11,303 | -0.59% | 3352.6만 |
|---|
| 2026.09.23 | ₩11,770 | ₩11,877 | ₩11,316 | ₩11,583 | -1.59% | 3853.4만 |
|---|
| 2026.09.22 | ₩11,783 | ₩12,037 | ₩11,517 | ₩11,864 | +0.68% | 3294만 |
|---|
| 2026.09.21 | ₩11,350 | ₩11,930 | ₩11,303 | ₩11,730 | +3.35% | 3554.7만 |
|---|
| 2026.09.18 | ₩12,104 | ₩12,291 | ₩10,983 | ₩11,036 | -8.82% | 6438.4만 |
|---|
| 2026.09.17 | ₩11,403 | ₩12,351 | ₩11,403 | ₩12,064 | +5.79% | 4934.6만 |
|---|
| 2026.09.16 | ₩11,430 | ₩11,483 | ₩10,736 | ₩11,076 | -3.09% | 4227.9만 |
|---|
| 2026.09.15 | ₩11,163 | ₩11,577 | ₩10,996 | ₩11,250 | +0.78% | 3484.7만 |
|---|
| 2026.09.14 | ₩11,090 | ₩11,743 | ₩10,989 | ₩11,356 | +2.41% | 3710만 |
|---|
| 2026.09.11 | ₩12,891 | ₩13,038 | ₩11,436 | ₩11,490 | -10.87% | 9255.8만 |
|---|
| 2026.09.10 | ₩13,999 | ₩14,259 | ₩13,478 | ₩13,625 | -2.67% | 2310.9만 |
|---|
| 2026.09.09 | ₩14,693 | ₩15,026 | ₩14,346 | ₩14,426 | -1.82% | 2275.3만 |
|---|
| 2026.09.08 | ₩13,305 | ₩15,173 | ₩13,205 | ₩14,919 | +12.14% | 5395.6만 |
|---|
| 2026.09.04 | ₩12,931 | ₩13,051 | ₩12,584 | ₩12,944 | +0.10% | 1879.9만 |
|---|
| 2026.09.03 | ₩12,944 | ₩13,445 | ₩12,811 | ₩13,011 | +0.52% | 2875.1만 |
|---|
| 2026.09.02 | ₩12,190 | ₩12,878 | ₩12,177 | ₩12,758 | +4.65% | 2754.5만 |
|---|
| 2026.09.01 | ₩11,877 | ₩12,424 | ₩11,717 | ₩12,291 | +3.48% | 1759.9만 |
|---|
| 2026.08.31 | ₩12,237 | ₩12,611 | ₩12,184 | ₩12,371 | +1.09% | 2320.7만 |
|---|
| 2026.08.28 | ₩12,838 | ₩13,125 | ₩12,224 | ₩12,397 | -3.43% | 3780.1만 |
|---|
| 2026.08.27 | ₩12,678 | ₩13,078 | ₩12,331 | ₩12,998 | +2.53% | 3793.2만 |
|---|
| 2026.08.26 | ₩13,145 | ₩13,685 | ₩12,090 | ₩12,371 | -5.89% | 5187.7만 |
|---|
| 2026.08.25 | ₩12,364 | ₩13,305 | ₩12,050 | ₩13,091 | +5.88% | 5559.9만 |
|---|
| 2026.08.24 | ₩12,371 | ₩12,477 | ₩11,743 | ₩12,077 | -2.37% | 4617.7만 |
|---|
| 2026.08.21 | ₩12,264 | ₩12,871 | ₩12,144 | ₩12,544 | +2.29% | 3700.2만 |
|---|
| 2026.08.20 | ₩12,237 | ₩12,277 | ₩11,703 | ₩12,104 | -1.09% | 3197.3만 |
|---|
| 2026.08.19 | ₩11,577 | ₩12,471 | ₩11,383 | ₩12,397 | +7.09% | 3617.7만 |
|---|
| 2026.08.18 | ₩11,864 | ₩12,257 | ₩11,450 | ₩11,530 | -2.81% | 3037.4만 |
|---|
| 2026.08.17 | ₩12,664 | ₩12,824 | ₩12,184 | ₩12,264 | -3.16% | 2342.3만 |
|---|
| 2026.08.14 | ₩13,038 | ₩13,285 | ₩12,277 | ₩12,531 | -3.89% | 3565만 |
|---|
| 2026.08.13 | ₩12,664 | ₩13,525 | ₩12,557 | ₩13,145 | +3.79% | 3506.4만 |
|---|
| 2026.08.12 | ₩13,125 | ₩13,265 | ₩12,504 | ₩12,798 | -2.49% | 2897.5만 |
|---|
| 2026.08.11 | ₩12,491 | ₩13,278 | ₩12,237 | ₩13,198 | +5.66% | 2611.5만 |
|---|
| 2026.08.10 | ₩13,065 | ₩13,171 | ₩12,251 | ₩12,251 | -6.23% | 2166.2만 |
|---|
| 2026.08.07 | ₩12,924 | ₩13,378 | ₩12,497 | ₩13,105 | +1.39% | 3029.3만 |
|---|
| 2026.08.06 | ₩12,457 | ₩13,165 | ₩12,210 | ₩12,638 | +1.45% | 3337.4만 |
|---|
| 2026.08.05 | ₩12,571 | ₩12,684 | ₩12,130 | ₩12,517 | -0.42% | 3237.5만 |
|---|
| 2026.08.04 | ₩12,264 | ₩12,958 | ₩12,264 | ₩12,664 | +3.26% | 2546.7만 |
|---|
| 2026.08.03 | ₩11,303 | ₩12,184 | ₩11,063 | ₩12,024 | +6.38% | 2771만 |
|---|
| 2026.07.31 | ₩11,844 | ₩12,024 | ₩11,190 | ₩11,236 | -5.13% | 3877만 |
|---|
| 2026.07.30 | ₩10,529 | ₩11,577 | ₩10,396 | ₩11,477 | +9.00% | 3497.4만 |
|---|
| 2026.07.29 | ₩10,676 | ₩11,123 | ₩10,062 | ₩10,129 | -5.12% | 3148.4만 |
|---|
| 2026.07.28 | ₩10,903 | ₩11,236 | ₩10,409 | ₩10,969 | +0.61% | 2743만 |
|---|
| 2026.07.27 | ₩11,110 | ₩11,530 | ₩10,756 | ₩11,396 | +2.58% | 3026.5만 |
|---|
| 2026.07.24 | ₩11,597 | ₩11,750 | ₩10,769 | ₩10,796 | -6.90% | 3492.6만 |
|---|
| 2026.07.23 | ₩11,330 | ₩11,904 | ₩11,156 | ₩11,757 | +3.77% | 2979.5만 |
|---|
| 2026.07.22 | ₩11,570 | ₩11,944 | ₩11,350 | ₩11,583 | +0.12% | 3987.4만 |
|---|
| 2026.07.21 | ₩10,809 | ₩11,663 | ₩10,809 | ₩11,623 | +7.53% | 3656.4만 |
|---|
| 2026.07.20 | ₩10,369 | ₩10,783 | ₩10,109 | ₩10,622 | +2.45% | 3638만 |
|---|
| 2026.07.17 | ₩9,888 | ₩10,542 | ₩9,622 | ₩10,302 | +4.18% | 2257.4만 |
|---|
| 2026.07.16 | ₩10,836 | ₩10,849 | ₩10,035 | ₩10,195 | -5.91% | 2903.8만 |
|---|
| 2026.07.15 | ₩11,463 | ₩11,890 | ₩10,769 | ₩11,156 | -2.68% | 2062만 |
|---|
| 2026.07.14 | ₩11,477 | ₩11,597 | ₩11,176 | ₩11,477 | 0.00% | 2404.4만 |
|---|
| 2026.07.13 | ₩11,837 | ₩11,964 | ₩11,036 | ₩11,143 | -5.86% | 3909.1만 |
|---|
| 2026.07.10 | ₩12,237 | ₩12,331 | ₩11,697 | ₩12,064 | -1.42% | 2524.1만 |
|---|
| 2026.07.09 | ₩11,850 | ₩12,264 | ₩11,597 | ₩12,050 | +1.69% | 2090.4만 |
|---|
| 2026.07.08 | ₩11,683 | ₩12,104 | ₩11,410 | ₩11,690 | +0.06% | 1805.4만 |
|---|
| 2026.07.07 | ₩12,531 | ₩12,622 | ₩11,530 | ₩11,957 | -4.58% | 3004.1만 |
|---|
| 2026.07.06 | ₩12,971 | ₩13,505 | ₩12,744 | ₩12,824 | -1.13% | 2271.1만 |
|---|
| 2026.07.02 | ₩13,612 | ₩14,506 | ₩12,811 | ₩13,025 | -4.31% | 2803.1만 |
|---|
| 2026.07.01 | ₩13,598 | ₩14,085 | ₩13,358 | ₩13,545 | -0.39% | 2314.2만 |
|---|
| 2026.06.30 | ₩13,585 | ₩13,799 | ₩12,971 | ₩13,385 | -1.47% | 2336만 |
|---|
| 2026.06.29 | ₩13,712 | ₩14,039 | ₩13,125 | ₩13,692 | -0.15% | 2070.5만 |
|---|
| 2026.06.26 | ₩13,038 | ₩13,732 | ₩12,998 | ₩13,478 | +3.38% | 4621.7만 |
|---|
| 2026.06.25 | ₩13,945 | ₩14,059 | ₩13,091 | ₩13,438 | -3.64% | 2263.4만 |
|---|
| 2026.06.24 | ₩14,219 | ₩14,272 | ₩13,305 | ₩13,625 | -4.18% | 3337.2만 |
|---|
| 2026.06.23 | ₩14,172 | ₩15,774 | ₩14,159 | ₩14,492 | +2.26% | 3186.7만 |
|---|
| 2026.06.22 | ₩14,973 | ₩15,814 | ₩14,733 | ₩15,000 | +0.18% | 3370.8만 |
|---|
| 2026.06.18 | ₩14,099 | ₩15,747 | ₩13,952 | ₩15,667 | +11.12% | 6849.5만 |
|---|
| 2026.06.17 | ₩13,145 | ₩14,539 | ₩13,105 | ₩13,799 | +4.97% | 4797.9만 |
|---|
| 2026.06.16 | ₩14,005 | ₩14,446 | ₩13,158 | ₩13,198 | -5.76% | 3170.2만 |
|---|
| 2026.06.15 | ₩13,927 | ₩15,013 | ₩13,927 | ₩14,199 | +1.95% | 3670.2만 |
|---|
| 2026.06.12 | ₩13,071 | ₩13,738 | ₩12,891 | ₩13,198 | +0.97% | 3117.4만 |
|---|
| 2026.06.11 | ₩12,297 | ₩13,065 | ₩12,170 | ₩12,771 | +3.85% | 3637만 |
|---|
| 2026.06.10 | ₩13,231 | ₩13,598 | ₩12,377 | ₩12,397 | -6.30% | 2802.6만 |
|---|
| 2026.06.09 | ₩14,332 | ₩14,705 | ₩12,798 | ₩13,345 | -6.89% | 3920.9만 |
|---|
| 2026.06.08 | ₩14,546 | ₩14,653 | ₩14,099 | ₩14,359 | -1.28% | 2328.4만 |
|---|
| 2026.06.05 | ₩16,281 | ₩16,334 | ₩13,545 | ₩14,012 | -13.93% | 5004만 |
|---|
| 2026.06.04 | ₩16,227 | ₩16,414 | ₩15,787 | ₩16,014 | -1.32% | 2970.5만 |
|---|
| 2026.06.03 | ₩17,915 | ₩18,042 | ₩15,994 | ₩16,374 | -8.60% | 5322.9만 |
|---|
| 2026.06.02 | ₩16,828 | ₩19,083 | ₩16,694 | ₩18,616 | +10.63% | 6446.4만 |
|---|
| 2026.06.01 | ₩16,649 | ₩17,882 | ₩15,987 | ₩17,201 | +3.32% | 4156.5만 |
|---|
| 2026.05.29 | ₩16,241 | ₩17,482 | ₩15,533 | ₩16,908 | +4.11% | 4431.9만 |
|---|
| 2026.05.28 | ₩15,720 | ₩16,814 | ₩15,400 | ₩16,267 | +3.48% | 2616.6만 |
|---|
| 2026.05.27 | ₩16,169 | ₩16,534 | ₩15,560 | ₩16,107 | -0.38% | 2368.6만 |
|---|
| 2026.05.26 | ₩15,994 | ₩16,935 | ₩15,940 | ₩16,307 | +1.96% | 4484.7만 |
|---|
| 2026.05.22 | ₩14,866 | ₩15,760 | ₩14,866 | ₩15,213 | +2.33% | 3020.8만 |
|---|
| 2026.05.21 | ₩13,772 | ₩15,200 | ₩13,678 | ₩15,120 | +9.79% | 3083.3만 |
|---|
| 2026.05.20 | ₩13,572 | ₩14,212 | ₩13,318 | ₩13,865 | +2.16% | 2176.6만 |
|---|
| 2026.05.19 | ₩13,705 | ₩13,745 | ₩12,898 | ₩13,425 | -2.04% | 2863.9만 |
|---|
| 2026.05.18 | ₩14,946 | ₩14,960 | ₩13,585 | ₩13,985 | -6.43% | 3203.7만 |
|---|
| 2026.05.15 | ₩15,520 | ₩15,520 | ₩14,893 | ₩14,986 | -3.44% | 2508.1만 |
|---|
| 2026.05.14 | ₩15,854 | ₩16,447 | ₩15,213 | ₩16,094 | +1.52% | 2824.9만 |
|---|
| 2026.05.13 | ₩16,054 | ₩16,601 | ₩15,667 | ₩15,960 | -0.58% | 2848.5만 |
|---|
| 2026.05.12 | ₩17,335 | ₩17,346 | ₩15,320 | ₩16,014 | -7.62% | 4115.5만 |
|---|
| 2026.05.11 | ₩16,394 | ₩18,189 | ₩15,767 | ₩17,735 | +8.18% | 4820.4만 |
|---|
| 2026.05.08 | ₩16,467 | ₩16,761 | ₩15,507 | ₩16,748 | +1.70% | 3813만 |
|---|
| 2026.05.07 | ₩17,368 | ₩17,655 | ₩16,321 | ₩16,788 | -3.34% | 3919.4만 |
|---|
| 2026.05.06 | ₩16,147 | ₩18,242 | ₩16,134 | ₩18,042 | +11.74% | 4560.5만 |
|---|
| 2026.05.05 | ₩16,294 | ₩16,534 | ₩15,453 | ₩15,840 | -2.78% | 1863.5만 |
|---|
| 2026.05.04 | ₩16,161 | ₩16,654 | ₩15,880 | ₩16,254 | +0.58% | 2007.6만 |
|---|
| 2026.05.01 | ₩16,321 | ₩16,561 | ₩15,814 | ₩16,201 | -0.74% | 2053.8만 |
|---|
| 2026.04.30 | ₩15,266 | ₩16,708 | ₩15,160 | ₩16,628 | +8.92% | 2777.2만 |
|---|
| 2026.04.29 | ₩15,987 | ₩15,987 | ₩14,452 | ₩15,106 | -5.51% | 2649.8만 |
|---|
| 2026.04.28 | ₩15,960 | ₩16,267 | ₩15,375 | ₩15,774 | -1.17% | 2714.1만 |
|---|
| 2026.04.27 | ₩15,693 | ₩17,001 | ₩15,613 | ₩16,881 | +7.57% | 3418.5만 |
|---|
| 2026.04.24 | ₩17,615 | ₩18,002 | ₩15,854 | ₩15,960 | -9.39% | 3501.9만 |
|---|
| 2026.04.23 | ₩18,716 | ₩18,947 | ₩16,297 | ₩16,975 | -9.30% | 6760만 |
|---|
| 2026.04.22 | ₩16,214 | ₩18,189 | ₩16,147 | ₩18,109 | +11.69% | 5520.4만 |
|---|
| 2026.04.21 | ₩17,282 | ₩17,282 | ₩15,413 | ₩15,573 | -9.88% | 4665.4만 |
|---|
| 2026.04.20 | ₩16,381 | ₩17,215 | ₩16,027 | ₩17,068 | +4.20% | 3521만 |
|---|
| 2026.04.17 | ₩15,987 | ₩17,749 | ₩15,827 | ₩16,881 | +5.59% | 6712.2만 |
|---|
| 2026.04.16 | ₩16,561 | ₩16,574 | ₩14,719 | ₩15,226 | -8.06% | 6786.7만 |
|---|
| 2026.04.15 | ₩14,412 | ₩16,042 | ₩14,372 | ₩15,627 | +8.43% | 5870.1만 |
|---|
| 2026.04.14 | ₩13,799 | ₩15,026 | ₩13,291 | ₩13,678 | -0.87% | 4262.1만 |
|---|
| 2026.04.13 | ₩12,084 | ₩12,878 | ₩11,810 | ₩12,784 | +5.80% | 2541.2만 |
|---|
| 2026.04.10 | ₩12,678 | ₩12,971 | ₩12,237 | ₩12,291 | -3.05% | 1909.2만 |
|---|
| 2026.04.09 | ₩12,838 | ₩13,138 | ₩12,384 | ₩12,411 | -3.33% | 1996.1만 |
|---|
| 2026.04.08 | ₩13,105 | ₩13,625 | ₩12,878 | ₩13,158 | +0.41% | 2938.9만 |
|---|
| 2026.04.07 | ₩13,318 | ₩13,425 | ₩12,197 | ₩12,224 | -8.22% | 3671.4만 |
|---|
| 2026.04.06 | ₩13,478 | ₩14,025 | ₩13,412 | ₩13,572 | +0.69% | 1782만 |
|---|
| 2026.04.02 | ₩13,238 | ₩13,812 | ₩12,884 | ₩13,545 | +2.32% | 2638만 |
|---|
| 2026.04.01 | ₩14,546 | ₩14,673 | ₩13,485 | ₩13,692 | -5.87% | 2324.2만 |
|---|
| 2026.03.31 | ₩13,785 | ₩14,573 | ₩13,672 | ₩14,466 | +4.94% | 1943.2만 |
|---|
| 2026.03.30 | ₩13,979 | ₩14,279 | ₩13,358 | ₩13,678 | -2.15% | 2084.5만 |
|---|
| 2026.03.27 | ₩14,359 | ₩14,415 | ₩13,545 | ₩13,745 | -4.28% | 2105만 |
|---|
| 2026.03.26 | ₩15,200 | ₩15,493 | ₩14,586 | ₩14,666 | -3.51% | 1612.7만 |
|---|
| 2026.03.25 | ₩15,707 | ₩16,014 | ₩15,360 | ₩15,600 | -0.68% | 1298.7만 |
|---|
| 2026.03.24 | ₩15,373 | ₩15,493 | ₩14,879 | ₩15,253 | -0.78% | 1786.3만 |
|---|
| 2026.03.23 | ₩15,400 | ₩16,147 | ₩15,120 | ₩15,613 | +1.39% | 1813.5만 |
|---|
| 2026.03.20 | ₩15,827 | ₩16,082 | ₩14,919 | ₩15,266 | -3.54% | 3182.5만 |
|---|
| 2026.03.19 | ₩15,653 | ₩16,234 | ₩15,200 | ₩16,000 | +2.22% | 1932.1만 |
|---|
| 2026.03.18 | ₩16,147 | ₩16,614 | ₩15,974 | ₩16,054 | -0.58% | 1578.5만 |
|---|
| 2026.03.17 | ₩16,441 | ₩16,941 | ₩15,907 | ₩16,601 | +0.97% | 2227.9만 |
|---|
| 2026.03.16 | ₩15,974 | ₩16,254 | ₩15,527 | ₩15,974 | 0.00% | 1934.2만 |
|---|
| 2026.03.13 | ₩15,987 | ₩16,361 | ₩15,393 | ₩15,747 | -1.50% | 1519.9만 |
|---|
| 2026.03.12 | ₩16,147 | ₩16,467 | ₩15,627 | ₩15,693 | -2.81% | 1599.6만 |
|---|
| 2026.03.11 | ₩16,080 | ₩16,754 | ₩16,014 | ₩16,521 | +2.74% | 1846.2만 |
|---|
| 2026.03.10 | ₩16,247 | ₩16,754 | ₩16,014 | ₩16,054 | -1.19% | 1736.2만 |
|---|
| 2026.03.09 | ₩15,200 | ₩16,461 | ₩14,973 | ₩16,227 | +6.76% | 1961.1만 |
|---|
| 2026.03.06 | ₩15,787 | ₩16,321 | ₩15,493 | ₩15,573 | -1.35% | 2518만 |
|---|
| 2026.03.05 | ₩16,321 | ₩16,794 | ₩15,680 | ₩16,254 | -0.41% | 1981.7만 |
|---|
| 2026.03.04 | ₩16,761 | ₩17,468 | ₩16,681 | ₩16,734 | -0.16% | 1806.7만 |
|---|
| 2026.03.03 | ₩16,548 | ₩17,141 | ₩15,667 | ₩16,721 | +1.05% | 2375.8만 |
|---|
| 2026.03.02 | ₩16,407 | ₩17,989 | ₩16,367 | ₩17,415 | +6.14% | 2588만 |
|---|
| 2026.02.27 | ₩17,615 | ₩17,949 | ₩16,921 | ₩17,148 | -2.65% | 2494.1만 |
|---|
| 2026.02.26 | ₩17,268 | ₩17,989 | ₩16,868 | ₩17,789 | +3.01% | 2778.5만 |
|---|
| 2026.02.25 | ₩18,029 | ₩18,109 | ₩17,395 | ₩17,588 | -2.44% | 2249.7만 |
|---|
| 2026.02.24 | ₩16,454 | ₩17,995 | ₩16,067 | ₩17,922 | +8.92% | 2459.2만 |
|---|
| 2026.02.23 | ₩17,508 | ₩17,615 | ₩16,166 | ₩16,814 | -3.96% | 2956.2만 |
|---|
| 2026.02.20 | ₩19,010 | ₩19,430 | ₩17,789 | ₩17,935 | -5.65% | 2555.4만 |
|---|
| 2026.02.19 | ₩18,629 | ₩19,570 | ₩18,029 | ₩19,537 | +4.87% | 1968.6만 |
|---|
| 2026.02.18 | ₩18,836 | ₩19,497 | ₩18,365 | ₩18,950 | +0.60% | 1934.9만 |
|---|
| 2026.02.17 | ₩18,843 | ₩19,290 | ₩17,802 | ₩19,043 | +1.06% | 2656.3만 |
|---|
| 2026.02.13 | ₩18,990 | ₩19,706 | ₩18,229 | ₩19,096 | +0.56% | 2371.4만 |
|---|
| 2026.02.12 | ₩22,046 | ₩22,072 | ₩18,643 | ₩18,669 | -15.31% | 3599.2만 |
|---|
| 2026.02.11 | ₩22,459 | ₩22,553 | ₩19,830 | ₩20,778 | -7.49% | 2703.2만 |
|---|
| 2026.02.10 | ₩23,260 | ₩23,714 | ₩22,326 | ₩22,339 | -3.96% | 1637.9만 |
|---|
| 2026.02.09 | ₩22,886 | ₩23,787 | ₩22,339 | ₩23,594 | +3.09% | 1880.2만 |
|---|
| 2026.02.06 | ₩21,018 | ₩23,858 | ₩20,644 | ₩23,393 | +11.30% | 3215.4만 |
|---|
| 2026.02.05 | ₩21,245 | ₩21,278 | ₩19,592 | ₩19,804 | -6.78% | 2496.2만 |
|---|
| 2026.02.04 | ₩23,534 | ₩23,567 | ₩20,257 | ₩21,619 | -8.14% | 2864.8만 |
|---|
| 2026.02.03 | ₩22,781 | ₩23,967 | ₩21,819 | ₩23,861 | +4.74% | 2513.7만 |
|---|
| 2026.02.02 | ₩23,046 | ₩23,247 | ₩21,845 | ₩21,992 | -4.57% | 2155.8만 |
|---|
| 2026.01.30 | ₩24,648 | ₩25,529 | ₩23,127 | ₩23,327 | -5.36% | 2569.7만 |
|---|
| 2026.01.29 | ₩26,396 | ₩26,783 | ₩24,194 | ₩25,248 | -4.35% | 2847.7만 |
|---|
| 2026.01.28 | ₩25,902 | ₩27,924 | ₩25,368 | ₩27,330 | +5.51% | 2980만 |
|---|
| 2026.01.27 | ₩24,755 | ₩25,782 | ₩23,594 | ₩25,622 | +3.50% | 2506.1만 |
|---|
| 2026.01.26 | ₩26,029 | ₩26,778 | ₩24,388 | ₩24,554 | -5.67% | 2226.2만 |
|---|
| 2026.01.23 | ₩27,784 | ₩27,811 | ₩25,889 | ₩26,383 | -5.04% | 2415만 |
|---|
| 2026.01.22 | ₩27,157 | ₩28,104 | ₩26,383 | ₩27,544 | +1.43% | 3379만 |
|---|
| 2026.01.21 | ₩26,903 | ₩28,224 | ₩24,594 | ₩26,356 | -2.03% | 5129.4만 |
|---|
| 2026.01.20 | ₩25,869 | ₩26,796 | ₩25,208 | ₩25,355 | -1.99% | 2805.8만 |
|---|
| 2026.01.16 | ₩25,942 | ₩27,424 | ₩25,171 | ₩26,943 | +3.86% | 3490.6만 |
|---|
| 2026.01.15 | ₩26,483 | ₩26,583 | ₩25,128 | ₩25,222 | -4.76% | 2296.8만 |
|---|
| 2026.01.14 | ₩25,342 | ₩26,676 | ₩24,648 | ₩26,463 | +4.42% | 1953.8만 |
|---|
| 2026.01.13 | ₩26,796 | ₩27,090 | ₩25,449 | ₩25,662 | -4.23% | 1969.2만 |
|---|
| 2026.01.12 | ₩27,117 | ₩27,263 | ₩26,049 | ₩26,316 | -2.95% | 2599.1만 |
|---|
| 2026.01.09 | ₩28,678 | ₩29,746 | ₩27,117 | ₩27,370 | -4.56% | 5135.7만 |
|---|
| 2026.01.08 | ₩25,589 | ₩26,663 | ₩24,981 | ₩26,249 | +2.58% | 2362.5만 |
|---|
| 2026.01.07 | ₩25,288 | ₩27,050 | ₩24,661 | ₩25,982 | +2.74% | 3485만 |
|---|
| 2026.01.06 | ₩26,129 | ₩26,983 | ₩24,248 | ₩26,116 | -0.05% | 5143.9만 |
|---|
| 2026.01.05 | ₩23,947 | ₩26,089 | ₩23,140 | ₩25,062 | +4.65% | 6857.5만 |
|---|
| 2026.01.02 | ₩19,430 | ₩21,979 | ₩19,110 | ₩21,765 | +12.02% | 3110.1만 |
|---|
| 2025.12.31 | ₩19,103 | ₩19,257 | ₩18,656 | ₩18,910 | -1.01% | 1690만 |
|---|
| 2025.12.30 | ₩19,523 | ₩19,670 | ₩18,776 | ₩19,096 | -2.19% | 1944.5만 |
|---|
| 2025.12.29 | ₩19,096 | ₩20,404 | ₩19,070 | ₩19,323 | +1.19% | 2642.3만 |
|---|
| 2025.12.26 | ₩21,205 | ₩21,205 | ₩19,697 | ₩19,817 | -6.54% | 2490만 |
|---|
| 2025.12.24 | ₩21,298 | ₩21,525 | ₩20,724 | ₩21,458 | +0.75% | 1025만 |
|---|
| 2025.12.23 | ₩21,552 | ₩21,765 | ₩21,045 | ₩21,312 | -1.11% | 1783.5만 |
|---|
| 2025.12.22 | ₩22,072 | ₩23,026 | ₩21,559 | ₩21,926 | -0.67% | 2459.2만 |
|---|
| 2025.12.19 | ₩21,338 | ₩22,159 | ₩21,272 | ₩21,445 | +0.50% | 2817.6만 |
|---|
| 2025.12.18 | ₩21,992 | ₩22,459 | ₩20,890 | ₩21,071 | -4.19% | 1927.2만 |
|---|
| 2025.12.17 | ₩22,793 | ₩23,018 | ₩20,938 | ₩20,991 | -7.90% | 2214.7만 |
|---|
| 2025.12.16 | ₩22,833 | ₩23,487 | ₩22,166 | ₩22,846 | +0.06% | 2056.5만 |
|---|
| 2025.12.15 | ₩24,928 | ₩24,969 | ₩23,180 | ₩23,233 | -6.80% | 2188.8만 |
|---|
| 2025.12.12 | ₩27,811 | ₩27,891 | ₩24,461 | ₩24,474 | -12.00% | 2867.7만 |
|---|
| 2025.12.11 | ₩26,516 | ₩28,371 | ₩25,102 | ₩28,318 | +6.79% | 2239.9만 |
|---|
| 2025.12.10 | ₩27,517 | ₩28,178 | ₩26,383 | ₩27,117 | -1.45% | 2247.9만 |
|---|
| 2025.12.09 | ₩27,891 | ₩29,292 | ₩27,517 | ₩28,451 | +2.01% | 1625만 |
|---|
| 2025.12.08 | ₩29,826 | ₩30,640 | ₩27,837 | ₩28,771 | -3.53% | 2433.3만 |
|---|
| 2025.12.05 | ₩29,812 | ₩29,919 | ₩28,424 | ₩28,545 | -4.25% | 2583.5만 |
|---|
| 2025.12.04 | ₩26,703 | ₩31,160 | ₩26,022 | ₩30,493 | +14.19% | 4261.5만 |
|---|
| 2025.12.03 | ₩25,028 | ₩27,117 | ₩24,301 | ₩26,876 | +7.38% | 2590.3만 |
|---|
| 2025.12.02 | ₩24,634 | ₩26,223 | ₩24,568 | ₩25,235 | +2.44% | 1930만 |
|---|
| 2025.12.01 | ₩25,729 | ₩25,795 | ₩24,087 | ₩24,127 | -6.22% | 2061.2만 |
|---|
| 2025.11.28 | ₩25,916 | ₩27,070 | ₩25,462 | ₩26,690 | +2.99% | 1789만 |
|---|
| 2025.11.26 | ₩25,435 | ₩25,689 | ₩24,288 | ₩25,409 | -0.10% | 1986.9만 |
|---|
| 2025.11.25 | ₩26,396 | ₩26,396 | ₩24,288 | ₩24,995 | -5.31% | 2153만 |
|---|
| 2025.11.24 | ₩25,355 | ₩26,663 | ₩24,608 | ₩26,610 | +4.95% | 2273.7만 |
|---|
| 2025.11.21 | ₩25,382 | ₩25,382 | ₩22,631 | ₩24,821 | -2.21% | 2484.9만 |
|---|
| 2025.11.20 | ₩30,186 | ₩30,279 | ₩24,795 | ₩24,955 | -17.33% | 3153.2만 |
|---|
| 2025.11.19 | ₩29,479 | ₩29,559 | ₩27,277 | ₩28,198 | -4.35% | 2310.3만 |
|---|
| 2025.11.18 | ₩28,224 | ₩29,852 | ₩27,624 | ₩28,745 | +1.84% | 2396.9만 |
|---|
| 2025.11.17 | ₩29,759 | ₩30,093 | ₩27,437 | ₩28,104 | -5.56% | 2498.6만 |
|---|
| 2025.11.14 | ₩29,265 | ₩31,294 | ₩28,771 | ₩29,959 | +2.37% | 2604.5만 |
|---|
| 2025.11.13 | ₩34,123 | ₩34,123 | ₩30,386 | ₩30,893 | -9.46% | 2763.2만 |
|---|
| 2025.11.12 | ₩36,098 | ₩37,072 | ₩34,149 | ₩34,643 | -4.03% | 2096.5만 |
|---|
| 2025.11.11 | ₩37,365 | ₩37,539 | ₩35,230 | ₩35,684 | -4.50% | 2008.8만 |
|---|
| 2025.11.10 | ₩42,783 | ₩42,823 | ₩36,778 | ₩37,939 | -11.32% | 3154.6만 |
|---|
| 2025.11.07 | ₩39,567 | ₩40,702 | ₩35,717 | ₩40,488 | +2.33% | 4236.1만 |
|---|
| 2025.11.06 | ₩49,696 | ₩49,923 | ₩43,130 | ₩43,317 | -12.84% | 2375.9만 |
|---|
| 2025.11.05 | ₩51,004 | ₩52,510 | ₩49,656 | ₩50,590 | -0.81% | 1454.2만 |
|---|
| 2025.11.04 | ₩52,712 | ₩53,585 | ₩47,534 | ₩47,548 | -9.80% | 1761.9만 |
|---|
| 2025.11.03 | ₩58,370 | ₩58,704 | ₩53,900 | ₩54,487 | -6.65% | 1537.9만 |
|---|
| 2025.10.31 | ₩58,384 | ₩60,772 | ₩56,155 | ₩59,878 | +2.56% | 1757.5만 |
|---|
| 2025.10.30 | ₩56,035 | ₩59,211 | ₩54,313 | ₩56,382 | +0.62% | 1485.4만 |
|---|
| 2025.10.29 | ₩56,255 | ₩59,291 | ₩54,086 | ₩57,609 | +2.41% | 1861.4만 |
|---|
| 2025.10.28 | ₩53,059 | ₩59,358 | ₩52,272 | ₩56,208 | +5.94% | 3230.5만 |
|---|
| 2025.10.27 | ₩51,871 | ₩52,832 | ₩49,276 | ₩51,658 | -0.41% | 1493.8만 |
|---|
| 2025.10.24 | ₩52,045 | ₩53,780 | ₩50,043 | ₩50,350 | -3.26% | 2394.1만 |
|---|
| 2025.10.23 | ₩46,987 | ₩51,057 | ₩45,879 | ₩50,123 | +6.67% | 2195만 |
|---|
| 2025.10.22 | ₩51,671 | ₩51,911 | ₩43,624 | ₩46,333 | -10.33% | 3902.4만 |
|---|
| 2025.10.21 | ₩54,887 | ₩55,701 | ₩51,137 | ₩51,204 | -6.71% | 3077.2만 |
|---|
| 2025.10.20 | ₩61,913 | ₩61,913 | ₩57,930 | ₩58,997 | -4.71% | 1588.4만 |
|---|
| 2025.10.17 | ₩64,055 | ₩64,949 | ₩56,942 | ₩59,051 | -7.81% | 3075.5만 |
|---|
| 2025.10.16 | ₩75,171 | ₩76,626 | ₩63,401 | ₩63,575 | -15.43% | 4111.8만 |
|---|
| 2025.10.15 | ₩64,375 | ₩74,944 | ₩63,988 | ₩71,301 | +10.76% | 6107.9만 |
|---|
| 2025.10.14 | ₩57,796 | ₩63,281 | ₩55,542 | ₩61,106 | +5.73% | 2352.5만 |
|---|
| 2025.10.13 | ₩55,835 | ₩61,920 | ₩55,648 | ₩60,078 | +7.60% | 3007.1만 |
|---|
| 2025.10.10 | ₩54,740 | ₩59,825 | ₩52,178 | ₩52,365 | -4.34% | 3646.7만 |
|---|