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 | ₩9,845 | ₩9,912 | ₩9,445 | ₩9,618 | -2.31% | 3176.5만 |
| 2026.10.08 | ₩10,019 | ₩10,086 | ₩9,578 | ₩9,779 | -2.40% | 4337.6만 |
| 2026.10.07 | ₩10,326 | ₩10,447 | ₩9,872 | ₩10,246 | -0.78% | 3868.2만 |
| 2026.10.06 | ₩10,674 | ₩11,181 | ₩10,573 | ₩10,714 | +0.38% | 4448만 |
| 2026.10.05 | ₩10,353 | ₩10,513 | ₩10,193 | ₩10,260 | -0.90% | 1795.6만 |
| 2026.10.02 | ₩10,734 | ₩10,747 | ₩10,159 | ₩10,353 | -3.55% | 2599.3만 |
| 2026.10.01 | ₩10,580 | ₩10,794 | ₩10,393 | ₩10,407 | -1.64% | 3054만 |
| 2026.09.30 | ₩10,500 | ₩10,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,553 |
| +0.51% |
| 2950.6만 |
| 2026.09.29 | ₩10,847 | ₩10,901 | ₩10,353 | ₩10,366 | -4.43% | 2974.6만 |
|---|
| 2026.09.28 | ₩10,968 | ₩11,061 | ₩10,547 | ₩10,567 | -3.65% | 3294.6만 |
|---|
| 2026.09.25 | ₩11,402 | ₩11,595 | ₩11,048 | ₩11,248 | -1.35% | 2927.5만 |
|---|
| 2026.09.24 | ₩11,382 | ₩11,502 | ₩11,101 | ₩11,315 | -0.59% | 3352.6만 |
|---|
| 2026.09.23 | ₩11,782 | ₩11,889 | ₩11,328 | ₩11,595 | -1.59% | 3853.4만 |
|---|
| 2026.09.22 | ₩11,796 | ₩12,050 | ₩11,529 | ₩11,876 | +0.68% | 3294만 |
|---|
| 2026.09.21 | ₩11,362 | ₩11,943 | ₩11,315 | ₩11,742 | +3.35% | 3554.7만 |
|---|
| 2026.09.18 | ₩12,116 | ₩12,303 | ₩10,994 | ₩11,048 | -8.82% | 6438.4만 |
|---|
| 2026.09.17 | ₩11,415 | ₩12,364 | ₩11,415 | ₩12,076 | +5.79% | 4934.6만 |
|---|
| 2026.09.16 | ₩11,442 | ₩11,495 | ₩10,747 | ₩11,088 | -3.09% | 4227.9만 |
|---|
| 2026.09.15 | ₩11,175 | ₩11,589 | ₩11,008 | ₩11,261 | +0.78% | 3484.7만 |
|---|
| 2026.09.14 | ₩11,101 | ₩11,756 | ₩11,001 | ₩11,368 | +2.41% | 3710만 |
|---|
| 2026.09.11 | ₩12,905 | ₩13,052 | ₩11,448 | ₩11,502 | -10.87% | 9255.8만 |
|---|
| 2026.09.10 | ₩14,013 | ₩14,274 | ₩13,492 | ₩13,639 | -2.67% | 2310.9만 |
|---|
| 2026.09.09 | ₩14,708 | ₩15,042 | ₩14,361 | ₩14,441 | -1.82% | 2275.3만 |
|---|
| 2026.09.08 | ₩13,319 | ₩15,189 | ₩13,219 | ₩14,935 | +12.14% | 5395.6만 |
|---|
| 2026.09.04 | ₩12,945 | ₩13,065 | ₩12,597 | ₩12,958 | +0.10% | 1879.9만 |
|---|
| 2026.09.03 | ₩12,958 | ₩13,459 | ₩12,824 | ₩13,025 | +0.52% | 2875.1만 |
|---|
| 2026.09.02 | ₩12,203 | ₩12,891 | ₩12,190 | ₩12,771 | +4.65% | 2754.5만 |
|---|
| 2026.09.01 | ₩11,889 | ₩12,437 | ₩11,729 | ₩12,303 | +3.48% | 1759.9만 |
|---|
| 2026.08.31 | ₩12,250 | ₩12,624 | ₩12,197 | ₩12,384 | +1.09% | 2320.7만 |
|---|
| 2026.08.28 | ₩12,851 | ₩13,138 | ₩12,237 | ₩12,410 | -3.43% | 3780.1만 |
|---|
| 2026.08.27 | ₩12,691 | ₩13,092 | ₩12,344 | ₩13,011 | +2.53% | 3793.2만 |
|---|
| 2026.08.26 | ₩13,158 | ₩13,699 | ₩12,103 | ₩12,384 | -5.89% | 5187.7만 |
|---|
| 2026.08.25 | ₩12,377 | ₩13,319 | ₩12,063 | ₩13,105 | +5.88% | 5559.9만 |
|---|
| 2026.08.24 | ₩12,384 | ₩12,490 | ₩11,756 | ₩12,090 | -2.37% | 4617.7만 |
|---|
| 2026.08.21 | ₩12,277 | ₩12,885 | ₩12,157 | ₩12,557 | +2.29% | 3700.2만 |
|---|
| 2026.08.20 | ₩12,250 | ₩12,290 | ₩11,716 | ₩12,116 | -1.09% | 3197.3만 |
|---|
| 2026.08.19 | ₩11,589 | ₩12,484 | ₩11,395 | ₩12,410 | +7.09% | 3617.7만 |
|---|
| 2026.08.18 | ₩11,876 | ₩12,270 | ₩11,462 | ₩11,542 | -2.81% | 3037.4만 |
|---|
| 2026.08.17 | ₩12,678 | ₩12,838 | ₩12,197 | ₩12,277 | -3.16% | 2342.3만 |
|---|
| 2026.08.14 | ₩13,052 | ₩13,299 | ₩12,290 | ₩12,544 | -3.89% | 3565만 |
|---|
| 2026.08.13 | ₩12,678 | ₩13,539 | ₩12,571 | ₩13,158 | +3.79% | 3506.4만 |
|---|
| 2026.08.12 | ₩13,138 | ₩13,279 | ₩12,517 | ₩12,811 | -2.49% | 2897.5만 |
|---|
| 2026.08.11 | ₩12,504 | ₩13,292 | ₩12,250 | ₩13,212 | +5.66% | 2611.5만 |
|---|
| 2026.08.10 | ₩13,078 | ₩13,185 | ₩12,263 | ₩12,263 | -6.23% | 2166.2만 |
|---|
| 2026.08.07 | ₩12,938 | ₩13,392 | ₩12,511 | ₩13,118 | +1.39% | 3029.3만 |
|---|
| 2026.08.06 | ₩12,470 | ₩13,178 | ₩12,223 | ₩12,651 | +1.45% | 3337.4만 |
|---|
| 2026.08.05 | ₩12,584 | ₩12,698 | ₩12,143 | ₩12,531 | -0.42% | 3237.5만 |
|---|
| 2026.08.04 | ₩12,277 | ₩12,971 | ₩12,277 | ₩12,678 | +3.26% | 2546.7만 |
|---|
| 2026.08.03 | ₩11,315 | ₩12,197 | ₩11,074 | ₩12,036 | +6.38% | 2771만 |
|---|
| 2026.07.31 | ₩11,856 | ₩12,036 | ₩11,201 | ₩11,248 | -5.13% | 3877만 |
|---|
| 2026.07.30 | ₩10,540 | ₩11,589 | ₩10,407 | ₩11,489 | +9.00% | 3497.4만 |
|---|
| 2026.07.29 | ₩10,687 | ₩11,135 | ₩10,073 | ₩10,139 | -5.12% | 3148.4만 |
|---|
| 2026.07.28 | ₩10,914 | ₩11,248 | ₩10,420 | ₩10,981 | +0.61% | 2743만 |
|---|
| 2026.07.27 | ₩11,121 | ₩11,542 | ₩10,767 | ₩11,408 | +2.58% | 3026.5만 |
|---|
| 2026.07.24 | ₩11,609 | ₩11,762 | ₩10,781 | ₩10,807 | -6.90% | 3492.6만 |
|---|
| 2026.07.23 | ₩11,342 | ₩11,916 | ₩11,168 | ₩11,769 | +3.77% | 2979.5만 |
|---|
| 2026.07.22 | ₩11,582 | ₩11,956 | ₩11,362 | ₩11,595 | +0.12% | 3987.4만 |
|---|
| 2026.07.21 | ₩10,821 | ₩11,676 | ₩10,821 | ₩11,636 | +7.53% | 3656.4만 |
|---|
| 2026.07.20 | ₩10,380 | ₩10,794 | ₩10,119 | ₩10,634 | +2.45% | 3638만 |
|---|
| 2026.07.17 | ₩9,899 | ₩10,553 | ₩9,632 | ₩10,313 | +4.18% | 2257.4만 |
|---|
| 2026.07.16 | ₩10,847 | ₩10,861 | ₩10,046 | ₩10,206 | -5.91% | 2903.8만 |
|---|
| 2026.07.15 | ₩11,475 | ₩11,903 | ₩10,781 | ₩11,168 | -2.68% | 2062만 |
|---|
| 2026.07.14 | ₩11,489 | ₩11,609 | ₩11,188 | ₩11,489 | 0.00% | 2404.4만 |
|---|
| 2026.07.13 | ₩11,849 | ₩11,976 | ₩11,048 | ₩11,155 | -5.86% | 3909.1만 |
|---|
| 2026.07.10 | ₩12,250 | ₩12,344 | ₩11,709 | ₩12,076 | -1.42% | 2524.1만 |
|---|
| 2026.07.09 | ₩11,863 | ₩12,277 | ₩11,609 | ₩12,063 | +1.69% | 2090.4만 |
|---|
| 2026.07.08 | ₩11,696 | ₩12,116 | ₩11,422 | ₩11,702 | +0.06% | 1805.4만 |
|---|
| 2026.07.07 | ₩12,544 | ₩12,635 | ₩11,542 | ₩11,969 | -4.58% | 3004.1만 |
|---|
| 2026.07.06 | ₩12,985 | ₩13,519 | ₩12,758 | ₩12,838 | -1.13% | 2271.1만 |
|---|
| 2026.07.02 | ₩13,626 | ₩14,521 | ₩12,824 | ₩13,038 | -4.31% | 2803.1만 |
|---|
| 2026.07.01 | ₩13,613 | ₩14,100 | ₩13,372 | ₩13,559 | -0.39% | 2314.2만 |
|---|
| 2026.06.30 | ₩13,599 | ₩13,813 | ₩12,985 | ₩13,399 | -1.47% | 2336만 |
|---|
| 2026.06.29 | ₩13,726 | ₩14,053 | ₩13,138 | ₩13,706 | -0.15% | 2070.5만 |
|---|
| 2026.06.26 | ₩13,052 | ₩13,746 | ₩13,011 | ₩13,492 | +3.38% | 4621.7만 |
|---|
| 2026.06.25 | ₩13,960 | ₩14,073 | ₩13,105 | ₩13,452 | -3.64% | 2263.4만 |
|---|
| 2026.06.24 | ₩14,234 | ₩14,287 | ₩13,319 | ₩13,639 | -4.18% | 3337.2만 |
|---|
| 2026.06.23 | ₩14,187 | ₩15,790 | ₩14,174 | ₩14,508 | +2.26% | 3186.7만 |
|---|
| 2026.06.22 | ₩14,989 | ₩15,830 | ₩14,748 | ₩15,015 | +0.18% | 3370.8만 |
|---|
| 2026.06.18 | ₩14,114 | ₩15,763 | ₩13,967 | ₩15,683 | +11.12% | 6849.5만 |
|---|
| 2026.06.17 | ₩13,158 | ₩14,554 | ₩13,118 | ₩13,813 | +4.97% | 4797.9만 |
|---|
| 2026.06.16 | ₩14,020 | ₩14,461 | ₩13,172 | ₩13,212 | -5.76% | 3170.2만 |
|---|
| 2026.06.15 | ₩13,941 | ₩15,029 | ₩13,941 | ₩14,214 | +1.95% | 3670.2만 |
|---|
| 2026.06.12 | ₩13,085 | ₩13,753 | ₩12,905 | ₩13,212 | +0.97% | 3117.4만 |
|---|
| 2026.06.11 | ₩12,310 | ₩13,078 | ₩12,183 | ₩12,784 | +3.85% | 3637만 |
|---|
| 2026.06.10 | ₩13,245 | ₩13,613 | ₩12,390 | ₩12,410 | -6.30% | 2802.6만 |
|---|
| 2026.06.09 | ₩14,347 | ₩14,720 | ₩12,811 | ₩13,359 | -6.89% | 3920.9만 |
|---|
| 2026.06.08 | ₩14,561 | ₩14,668 | ₩14,114 | ₩14,374 | -1.28% | 2328.4만 |
|---|
| 2026.06.05 | ₩16,298 | ₩16,351 | ₩13,559 | ₩14,027 | -13.93% | 5004만 |
|---|
| 2026.06.04 | ₩16,244 | ₩16,431 | ₩15,803 | ₩16,031 | -1.32% | 2970.5만 |
|---|
| 2026.06.03 | ₩17,934 | ₩18,061 | ₩16,011 | ₩16,391 | -8.60% | 5322.9만 |
|---|
| 2026.06.02 | ₩16,845 | ₩19,103 | ₩16,712 | ₩18,636 | +10.63% | 6446.4만 |
|---|
| 2026.06.01 | ₩16,666 | ₩17,901 | ₩16,004 | ₩17,219 | +3.32% | 4156.5만 |
|---|
| 2026.05.29 | ₩16,258 | ₩17,500 | ₩15,550 | ₩16,926 | +4.11% | 4431.9만 |
|---|
| 2026.05.28 | ₩15,737 | ₩16,832 | ₩15,416 | ₩16,284 | +3.48% | 2616.6만 |
|---|
| 2026.05.27 | ₩16,186 | ₩16,552 | ₩15,576 | ₩16,124 | -0.38% | 2368.6만 |
|---|
| 2026.05.26 | ₩16,011 | ₩16,952 | ₩15,957 | ₩16,324 | +1.96% | 4484.7만 |
|---|
| 2026.05.22 | ₩14,882 | ₩15,777 | ₩14,882 | ₩15,229 | +2.33% | 3020.8만 |
|---|
| 2026.05.21 | ₩13,786 | ₩15,216 | ₩13,693 | ₩15,136 | +9.79% | 3083.3만 |
|---|
| 2026.05.20 | ₩13,586 | ₩14,227 | ₩13,332 | ₩13,880 | +2.16% | 2176.6만 |
|---|
| 2026.05.19 | ₩13,719 | ₩13,760 | ₩12,911 | ₩13,439 | -2.04% | 2863.9만 |
|---|
| 2026.05.18 | ₩14,962 | ₩14,975 | ₩13,599 | ₩14,000 | -6.43% | 3203.7만 |
|---|
| 2026.05.15 | ₩15,536 | ₩15,536 | ₩14,908 | ₩15,002 | -3.44% | 2508.1만 |
|---|
| 2026.05.14 | ₩15,870 | ₩16,465 | ₩15,229 | ₩16,111 | +1.52% | 2824.9만 |
|---|
| 2026.05.13 | ₩16,071 | ₩16,618 | ₩15,683 | ₩15,977 | -0.58% | 2848.5만 |
|---|
| 2026.05.12 | ₩17,353 | ₩17,364 | ₩15,336 | ₩16,031 | -7.62% | 4115.5만 |
|---|
| 2026.05.11 | ₩16,411 | ₩18,208 | ₩15,783 | ₩17,754 | +8.18% | 4820.4만 |
|---|
| 2026.05.08 | ₩16,485 | ₩16,779 | ₩15,523 | ₩16,765 | +1.70% | 3813만 |
|---|
| 2026.05.07 | ₩17,386 | ₩17,674 | ₩16,338 | ₩16,805 | -3.34% | 3919.4만 |
|---|
| 2026.05.06 | ₩16,164 | ₩18,261 | ₩16,151 | ₩18,061 | +11.74% | 4560.5만 |
|---|
| 2026.05.05 | ₩16,311 | ₩16,552 | ₩15,469 | ₩15,857 | -2.78% | 1863.5만 |
|---|
| 2026.05.04 | ₩16,178 | ₩16,672 | ₩15,897 | ₩16,271 | +0.58% | 2007.6만 |
|---|
| 2026.05.01 | ₩16,338 | ₩16,578 | ₩15,830 | ₩16,218 | -0.74% | 2053.8만 |
|---|
| 2026.04.30 | ₩15,282 | ₩16,725 | ₩15,176 | ₩16,645 | +8.92% | 2777.2만 |
|---|
| 2026.04.29 | ₩16,004 | ₩16,004 | ₩14,468 | ₩15,122 | -5.51% | 2649.8만 |
|---|
| 2026.04.28 | ₩15,977 | ₩16,284 | ₩15,391 | ₩15,790 | -1.17% | 2714.1만 |
|---|
| 2026.04.27 | ₩15,710 | ₩17,019 | ₩15,630 | ₩16,899 | +7.57% | 3418.5만 |
|---|
| 2026.04.24 | ₩17,634 | ₩18,021 | ₩15,870 | ₩15,977 | -9.39% | 3501.9만 |
|---|
| 2026.04.23 | ₩18,736 | ₩18,967 | ₩16,314 | ₩16,992 | -9.30% | 6760만 |
|---|
| 2026.04.22 | ₩16,231 | ₩18,208 | ₩16,164 | ₩18,128 | +11.69% | 5520.4만 |
|---|
| 2026.04.21 | ₩17,300 | ₩17,300 | ₩15,429 | ₩15,590 | -9.88% | 4665.4만 |
|---|
| 2026.04.20 | ₩16,398 | ₩17,233 | ₩16,044 | ₩17,086 | +4.20% | 3521만 |
|---|
| 2026.04.17 | ₩16,004 | ₩17,767 | ₩15,844 | ₩16,899 | +5.59% | 6712.2만 |
|---|
| 2026.04.16 | ₩16,578 | ₩16,592 | ₩14,735 | ₩15,242 | -8.06% | 6786.7만 |
|---|
| 2026.04.15 | ₩14,428 | ₩16,059 | ₩14,387 | ₩15,643 | +8.43% | 5870.1만 |
|---|
| 2026.04.14 | ₩13,813 | ₩15,042 | ₩13,305 | ₩13,693 | -0.87% | 4262.1만 |
|---|
| 2026.04.13 | ₩12,096 | ₩12,891 | ₩11,823 | ₩12,798 | +5.80% | 2541.2만 |
|---|
| 2026.04.10 | ₩12,691 | ₩12,985 | ₩12,250 | ₩12,303 | -3.05% | 1909.2만 |
|---|
| 2026.04.09 | ₩12,851 | ₩13,152 | ₩12,397 | ₩12,424 | -3.33% | 1996.1만 |
|---|
| 2026.04.08 | ₩13,118 | ₩13,639 | ₩12,891 | ₩13,172 | +0.41% | 2938.9만 |
|---|
| 2026.04.07 | ₩13,332 | ₩13,439 | ₩12,210 | ₩12,237 | -8.22% | 3671.4만 |
|---|
| 2026.04.06 | ₩13,492 | ₩14,040 | ₩13,426 | ₩13,586 | +0.69% | 1782만 |
|---|
| 2026.04.02 | ₩13,252 | ₩13,826 | ₩12,898 | ₩13,559 | +2.32% | 2638만 |
|---|
| 2026.04.01 | ₩14,561 | ₩14,688 | ₩13,499 | ₩13,706 | -5.87% | 2324.2만 |
|---|
| 2026.03.31 | ₩13,800 | ₩14,588 | ₩13,686 | ₩14,481 | +4.94% | 1943.2만 |
|---|
| 2026.03.30 | ₩13,993 | ₩14,294 | ₩13,372 | ₩13,693 | -2.15% | 2084.5만 |
|---|
| 2026.03.27 | ₩14,374 | ₩14,430 | ₩13,559 | ₩13,760 | -4.28% | 2105만 |
|---|
| 2026.03.26 | ₩15,216 | ₩15,510 | ₩14,601 | ₩14,681 | -3.51% | 1612.7만 |
|---|
| 2026.03.25 | ₩15,723 | ₩16,031 | ₩15,376 | ₩15,616 | -0.68% | 1298.7만 |
|---|
| 2026.03.24 | ₩15,389 | ₩15,510 | ₩14,895 | ₩15,269 | -0.78% | 1786.3만 |
|---|
| 2026.03.23 | ₩15,416 | ₩16,164 | ₩15,136 | ₩15,630 | +1.39% | 1813.5만 |
|---|
| 2026.03.20 | ₩15,844 | ₩16,099 | ₩14,935 | ₩15,282 | -3.54% | 3182.5만 |
|---|
| 2026.03.19 | ₩15,670 | ₩16,251 | ₩15,216 | ₩16,017 | +2.22% | 1932.1만 |
|---|
| 2026.03.18 | ₩16,164 | ₩16,632 | ₩15,990 | ₩16,071 | -0.58% | 1578.5만 |
|---|
| 2026.03.17 | ₩16,458 | ₩16,959 | ₩15,924 | ₩16,618 | +0.97% | 2227.9만 |
|---|
| 2026.03.16 | ₩15,990 | ₩16,271 | ₩15,543 | ₩15,990 | 0.00% | 1934.2만 |
|---|
| 2026.03.13 | ₩16,004 | ₩16,378 | ₩15,409 | ₩15,763 | -1.50% | 1519.9만 |
|---|
| 2026.03.12 | ₩16,164 | ₩16,485 | ₩15,643 | ₩15,710 | -2.81% | 1599.6만 |
|---|
| 2026.03.11 | ₩16,097 | ₩16,772 | ₩16,031 | ₩16,538 | +2.74% | 1846.2만 |
|---|
| 2026.03.10 | ₩16,264 | ₩16,772 | ₩16,031 | ₩16,071 | -1.19% | 1736.2만 |
|---|
| 2026.03.09 | ₩15,216 | ₩16,478 | ₩14,989 | ₩16,244 | +6.76% | 1961.1만 |
|---|
| 2026.03.06 | ₩15,803 | ₩16,338 | ₩15,510 | ₩15,590 | -1.35% | 2518만 |
|---|
| 2026.03.05 | ₩16,338 | ₩16,812 | ₩15,697 | ₩16,271 | -0.41% | 1981.7만 |
|---|
| 2026.03.04 | ₩16,779 | ₩17,487 | ₩16,699 | ₩16,752 | -0.16% | 1806.7만 |
|---|
| 2026.03.03 | ₩16,565 | ₩17,159 | ₩15,683 | ₩16,739 | +1.05% | 2375.8만 |
|---|
| 2026.03.02 | ₩16,425 | ₩18,008 | ₩16,385 | ₩17,433 | +6.14% | 2588만 |
|---|
| 2026.02.27 | ₩17,634 | ₩17,968 | ₩16,939 | ₩17,166 | -2.65% | 2494.1만 |
|---|
| 2026.02.26 | ₩17,286 | ₩18,008 | ₩16,886 | ₩17,807 | +3.01% | 2778.5만 |
|---|
| 2026.02.25 | ₩18,048 | ₩18,128 | ₩17,413 | ₩17,607 | -2.44% | 2249.7만 |
|---|
| 2026.02.24 | ₩16,471 | ₩18,014 | ₩16,084 | ₩17,941 | +8.92% | 2459.2만 |
|---|
| 2026.02.23 | ₩17,527 | ₩17,634 | ₩16,183 | ₩16,832 | -3.96% | 2956.2만 |
|---|
| 2026.02.20 | ₩19,030 | ₩19,450 | ₩17,807 | ₩17,954 | -5.65% | 2555.4만 |
|---|
| 2026.02.19 | ₩18,649 | ₩19,591 | ₩18,048 | ₩19,557 | +4.87% | 1968.6만 |
|---|
| 2026.02.18 | ₩18,856 | ₩19,517 | ₩18,384 | ₩18,969 | +0.60% | 1934.9만 |
|---|
| 2026.02.17 | ₩18,863 | ₩19,310 | ₩17,821 | ₩19,063 | +1.06% | 2656.3만 |
|---|
| 2026.02.13 | ₩19,010 | ₩19,727 | ₩18,248 | ₩19,116 | +0.56% | 2371.4만 |
|---|
| 2026.02.12 | ₩22,069 | ₩22,095 | ₩18,662 | ₩18,689 | -15.31% | 3599.2만 |
|---|
| 2026.02.11 | ₩22,483 | ₩22,576 | ₩19,851 | ₩20,800 | -7.49% | 2703.2만 |
|---|
| 2026.02.10 | ₩23,284 | ₩23,739 | ₩22,349 | ₩22,363 | -3.96% | 1637.9만 |
|---|
| 2026.02.09 | ₩22,910 | ₩23,812 | ₩22,363 | ₩23,618 | +3.09% | 1880.2만 |
|---|
| 2026.02.06 | ₩21,040 | ₩23,883 | ₩20,666 | ₩23,418 | +11.30% | 3215.4만 |
|---|
| 2026.02.05 | ₩21,267 | ₩21,301 | ₩19,612 | ₩19,824 | -6.78% | 2496.2만 |
|---|
| 2026.02.04 | ₩23,558 | ₩23,592 | ₩20,279 | ₩21,641 | -8.14% | 2864.8만 |
|---|
| 2026.02.03 | ₩22,805 | ₩23,992 | ₩21,842 | ₩23,886 | +4.74% | 2513.7만 |
|---|
| 2026.02.02 | ₩23,071 | ₩23,271 | ₩21,868 | ₩22,015 | -4.57% | 2155.8만 |
|---|
| 2026.01.30 | ₩24,674 | ₩25,555 | ₩23,151 | ₩23,351 | -5.36% | 2569.7만 |
|---|
| 2026.01.29 | ₩26,424 | ₩26,811 | ₩24,220 | ₩25,275 | -4.35% | 2847.7만 |
|---|
| 2026.01.28 | ₩25,929 | ₩27,953 | ₩25,395 | ₩27,359 | +5.51% | 2980만 |
|---|
| 2026.01.27 | ₩24,781 | ₩25,809 | ₩23,618 | ₩25,649 | +3.50% | 2506.1만 |
|---|
| 2026.01.26 | ₩26,056 | ₩26,806 | ₩24,413 | ₩24,580 | -5.67% | 2226.2만 |
|---|
| 2026.01.23 | ₩27,813 | ₩27,840 | ₩25,916 | ₩26,410 | -5.04% | 2415만 |
|---|
| 2026.01.22 | ₩27,185 | ₩28,134 | ₩26,410 | ₩27,573 | +1.43% | 3379만 |
|---|
| 2026.01.21 | ₩26,931 | ₩28,254 | ₩24,620 | ₩26,384 | -2.03% | 5129.4만 |
|---|
| 2026.01.20 | ₩25,896 | ₩26,824 | ₩25,235 | ₩25,382 | -1.99% | 2805.8만 |
|---|
| 2026.01.16 | ₩25,970 | ₩27,452 | ₩25,197 | ₩26,971 | +3.86% | 3490.6만 |
|---|
| 2026.01.15 | ₩26,511 | ₩26,611 | ₩25,155 | ₩25,248 | -4.76% | 2296.8만 |
|---|
| 2026.01.14 | ₩25,368 | ₩26,704 | ₩24,674 | ₩26,491 | +4.42% | 1953.8만 |
|---|
| 2026.01.13 | ₩26,824 | ₩27,118 | ₩25,475 | ₩25,689 | -4.23% | 1969.2만 |
|---|
| 2026.01.12 | ₩27,145 | ₩27,292 | ₩26,076 | ₩26,344 | -2.95% | 2599.1만 |
|---|
| 2026.01.09 | ₩28,708 | ₩29,777 | ₩27,145 | ₩27,399 | -4.56% | 5135.7만 |
|---|
| 2026.01.08 | ₩25,615 | ₩26,691 | ₩25,008 | ₩26,277 | +2.58% | 2362.5만 |
|---|
| 2026.01.07 | ₩25,315 | ₩27,078 | ₩24,687 | ₩26,010 | +2.74% | 3485만 |
|---|
| 2026.01.06 | ₩26,157 | ₩27,011 | ₩24,273 | ₩26,143 | -0.05% | 5143.9만 |
|---|
| 2026.01.05 | ₩23,972 | ₩26,116 | ₩23,164 | ₩25,088 | +4.65% | 6857.5만 |
|---|
| 2026.01.02 | ₩19,450 | ₩22,002 | ₩19,130 | ₩21,788 | +12.02% | 3110.1만 |
|---|
| 2025.12.31 | ₩19,123 | ₩19,277 | ₩18,676 | ₩18,929 | -1.01% | 1690만 |
|---|
| 2025.12.30 | ₩19,544 | ₩19,691 | ₩18,796 | ₩19,116 | -2.19% | 1944.5만 |
|---|
| 2025.12.29 | ₩19,116 | ₩20,426 | ₩19,090 | ₩19,344 | +1.19% | 2642.3만 |
|---|
| 2025.12.26 | ₩21,227 | ₩21,227 | ₩19,718 | ₩19,838 | -6.54% | 2490만 |
|---|
| 2025.12.24 | ₩21,321 | ₩21,548 | ₩20,746 | ₩21,481 | +0.75% | 1025만 |
|---|
| 2025.12.23 | ₩21,574 | ₩21,788 | ₩21,067 | ₩21,334 | -1.11% | 1783.5만 |
|---|
| 2025.12.22 | ₩22,095 | ₩23,051 | ₩21,581 | ₩21,949 | -0.67% | 2459.2만 |
|---|
| 2025.12.19 | ₩21,361 | ₩22,182 | ₩21,294 | ₩21,468 | +0.50% | 2817.6만 |
|---|
| 2025.12.18 | ₩22,015 | ₩22,483 | ₩20,912 | ₩21,094 | -4.19% | 1927.2만 |
|---|
| 2025.12.17 | ₩22,817 | ₩23,043 | ₩20,960 | ₩21,013 | -7.90% | 2214.7만 |
|---|
| 2025.12.16 | ₩22,857 | ₩23,511 | ₩22,189 | ₩22,870 | +0.06% | 2056.5만 |
|---|
| 2025.12.15 | ₩24,954 | ₩24,996 | ₩23,204 | ₩23,258 | -6.80% | 2188.8만 |
|---|
| 2025.12.12 | ₩27,840 | ₩27,920 | ₩24,487 | ₩24,500 | -12.00% | 2867.7만 |
|---|
| 2025.12.11 | ₩26,544 | ₩28,401 | ₩25,128 | ₩28,347 | +6.79% | 2239.9만 |
|---|
| 2025.12.10 | ₩27,546 | ₩28,207 | ₩26,410 | ₩27,145 | -1.45% | 2247.9만 |
|---|
| 2025.12.09 | ₩27,920 | ₩29,323 | ₩27,546 | ₩28,481 | +2.01% | 1625만 |
|---|
| 2025.12.08 | ₩29,857 | ₩30,672 | ₩27,866 | ₩28,802 | -3.53% | 2433.3만 |
|---|
| 2025.12.05 | ₩29,844 | ₩29,950 | ₩28,454 | ₩28,574 | -4.25% | 2583.5만 |
|---|
| 2025.12.04 | ₩26,731 | ₩31,193 | ₩26,050 | ₩30,525 | +14.19% | 4261.5만 |
|---|
| 2025.12.03 | ₩25,054 | ₩27,145 | ₩24,326 | ₩26,905 | +7.38% | 2590.3만 |
|---|
| 2025.12.02 | ₩24,660 | ₩26,250 | ₩24,594 | ₩25,261 | +2.44% | 1930만 |
|---|
| 2025.12.01 | ₩25,756 | ₩25,823 | ₩24,113 | ₩24,153 | -6.22% | 2061.2만 |
|---|
| 2025.11.28 | ₩25,943 | ₩27,098 | ₩25,489 | ₩26,718 | +2.99% | 1789만 |
|---|
| 2025.11.26 | ₩25,462 | ₩25,716 | ₩24,313 | ₩25,435 | -0.10% | 1986.9만 |
|---|
| 2025.11.25 | ₩26,424 | ₩26,424 | ₩24,313 | ₩25,021 | -5.31% | 2153만 |
|---|
| 2025.11.24 | ₩25,382 | ₩26,691 | ₩24,634 | ₩26,637 | +4.95% | 2273.7만 |
|---|
| 2025.11.21 | ₩25,408 | ₩25,408 | ₩22,655 | ₩24,847 | -2.21% | 2484.9만 |
|---|
| 2025.11.20 | ₩30,218 | ₩30,311 | ₩24,821 | ₩24,981 | -17.33% | 3153.2만 |
|---|
| 2025.11.19 | ₩29,510 | ₩29,590 | ₩27,305 | ₩28,227 | -4.35% | 2310.3만 |
|---|
| 2025.11.18 | ₩28,254 | ₩29,884 | ₩27,653 | ₩28,775 | +1.84% | 2396.9만 |
|---|
| 2025.11.17 | ₩29,790 | ₩30,124 | ₩27,466 | ₩28,134 | -5.56% | 2498.6만 |
|---|
| 2025.11.14 | ₩29,296 | ₩31,326 | ₩28,802 | ₩29,991 | +2.37% | 2604.5만 |
|---|
| 2025.11.13 | ₩34,158 | ₩34,158 | ₩30,418 | ₩30,926 | -9.46% | 2763.2만 |
|---|
| 2025.11.12 | ₩36,136 | ₩37,111 | ₩34,185 | ₩34,679 | -4.03% | 2096.5만 |
|---|
| 2025.11.11 | ₩37,405 | ₩37,578 | ₩35,267 | ₩35,721 | -4.50% | 2008.8만 |
|---|
| 2025.11.10 | ₩42,828 | ₩42,868 | ₩36,817 | ₩37,979 | -11.32% | 3154.6만 |
|---|
| 2025.11.07 | ₩39,609 | ₩40,744 | ₩35,755 | ₩40,531 | +2.33% | 4236.1만 |
|---|
| 2025.11.06 | ₩49,748 | ₩49,975 | ₩43,176 | ₩43,363 | -12.84% | 2375.9만 |
|---|
| 2025.11.05 | ₩51,057 | ₩52,566 | ₩49,708 | ₩50,643 | -0.81% | 1454.2만 |
|---|
| 2025.11.04 | ₩52,767 | ₩53,641 | ₩47,584 | ₩47,597 | -9.80% | 1761.9만 |
|---|
| 2025.11.03 | ₩58,431 | ₩58,765 | ₩53,956 | ₩54,544 | -6.65% | 1537.9만 |
|---|
| 2025.10.31 | ₩58,445 | ₩60,836 | ₩56,214 | ₩59,941 | +2.56% | 1757.5만 |
|---|
| 2025.10.30 | ₩56,094 | ₩59,273 | ₩54,370 | ₩56,441 | +0.62% | 1485.4만 |
|---|
| 2025.10.29 | ₩56,314 | ₩59,353 | ₩54,143 | ₩57,670 | +2.41% | 1861.4만 |
|---|
| 2025.10.28 | ₩53,115 | ₩59,420 | ₩52,326 | ₩56,267 | +5.94% | 3230.5만 |
|---|
| 2025.10.27 | ₩51,926 | ₩52,887 | ₩49,327 | ₩51,712 | -0.41% | 1493.8만 |
|---|
| 2025.10.24 | ₩52,099 | ₩53,836 | ₩50,096 | ₩50,403 | -3.26% | 2394.1만 |
|---|
| 2025.10.23 | ₩47,036 | ₩51,111 | ₩45,928 | ₩50,176 | +6.67% | 2195만 |
|---|
| 2025.10.22 | ₩51,725 | ₩51,966 | ₩43,670 | ₩46,382 | -10.33% | 3902.4만 |
|---|
| 2025.10.21 | ₩54,945 | ₩55,760 | ₩51,191 | ₩51,258 | -6.71% | 3077.2만 |
|---|
| 2025.10.20 | ₩61,978 | ₩61,978 | ₩57,991 | ₩59,059 | -4.71% | 1588.4만 |
|---|
| 2025.10.17 | ₩64,122 | ₩65,017 | ₩57,002 | ₩59,113 | -7.81% | 3075.5만 |
|---|
| 2025.10.16 | ₩75,250 | ₩76,706 | ₩63,468 | ₩63,641 | -15.43% | 4111.8만 |
|---|
| 2025.10.15 | ₩64,443 | ₩75,023 | ₩64,055 | ₩71,376 | +10.76% | 6107.9만 |
|---|
| 2025.10.14 | ₩57,857 | ₩63,347 | ₩55,601 | ₩61,170 | +5.73% | 2352.5만 |
|---|
| 2025.10.13 | ₩55,893 | ₩61,985 | ₩55,706 | ₩60,141 | +7.60% | 3007.1만 |
|---|
| 2025.10.10 | ₩54,798 | ₩59,888 | ₩52,233 | ₩52,420 | -4.34% | 3646.7만 |
|---|