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 | ₩9,849 | ₩9,915 | ₩9,448 | ₩9,621 | -2.31% | 3176.5만 |
| 2026.10.08 | ₩10,022 | ₩10,089 | ₩9,581 | ₩9,782 | -2.40% | 4337.6만 |
| 2026.10.07 | ₩10,330 | ₩10,450 | ₩9,875 | ₩10,249 | -0.78% | 3868.2만 |
| 2026.10.06 | ₩10,677 | ₩11,185 | ₩10,577 | ₩10,717 | +0.38% | 4448만 |
| 2026.10.05 | ₩10,356 | ₩10,517 | ₩10,196 | ₩10,263 | -0.90% | 1795.6만 |
| 2026.10.02 | ₩10,737 | ₩10,751 | ₩10,163 | ₩10,356 | -3.55% | 2599.3만 |
| 2026.10.01 | ₩10,584 | ₩10,797 | ₩10,396 | ₩10,410 | -1.64% | 3054만 |
| 2026.09.30 | ₩10,503 | ₩10,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,557 |
| +0.51% |
| 2950.6만 |
| 2026.09.29 | ₩10,851 | ₩10,904 | ₩10,356 | ₩10,370 | -4.43% | 2974.6만 |
|---|
| 2026.09.28 | ₩10,971 | ₩11,065 | ₩10,550 | ₩10,570 | -3.65% | 3294.6만 |
|---|
| 2026.09.25 | ₩11,405 | ₩11,599 | ₩11,051 | ₩11,252 | -1.35% | 2927.5만 |
|---|
| 2026.09.24 | ₩11,385 | ₩11,506 | ₩11,105 | ₩11,319 | -0.59% | 3352.6만 |
|---|
| 2026.09.23 | ₩11,786 | ₩11,893 | ₩11,332 | ₩11,599 | -1.59% | 3853.4만 |
|---|
| 2026.09.22 | ₩11,800 | ₩12,054 | ₩11,532 | ₩11,880 | +0.68% | 3294만 |
|---|
| 2026.09.21 | ₩11,365 | ₩11,947 | ₩11,319 | ₩11,746 | +3.35% | 3554.7만 |
|---|
| 2026.09.18 | ₩12,120 | ₩12,307 | ₩10,998 | ₩11,051 | -8.82% | 6438.4만 |
|---|
| 2026.09.17 | ₩11,419 | ₩12,368 | ₩11,419 | ₩12,080 | +5.79% | 4934.6만 |
|---|
| 2026.09.16 | ₩11,445 | ₩11,499 | ₩10,751 | ₩11,091 | -3.09% | 4227.9만 |
|---|
| 2026.09.15 | ₩11,178 | ₩11,592 | ₩11,011 | ₩11,265 | +0.78% | 3484.7만 |
|---|
| 2026.09.14 | ₩11,105 | ₩11,760 | ₩11,005 | ₩11,372 | +2.41% | 3710만 |
|---|
| 2026.09.11 | ₩12,909 | ₩13,056 | ₩11,452 | ₩11,506 | -10.87% | 9255.8만 |
|---|
| 2026.09.10 | ₩14,018 | ₩14,278 | ₩13,497 | ₩13,644 | -2.67% | 2310.9만 |
|---|
| 2026.09.09 | ₩14,713 | ₩15,047 | ₩14,365 | ₩14,446 | -1.82% | 2275.3만 |
|---|
| 2026.09.08 | ₩13,323 | ₩15,194 | ₩13,223 | ₩14,940 | +12.14% | 5395.6만 |
|---|
| 2026.09.04 | ₩12,949 | ₩13,069 | ₩12,601 | ₩12,962 | +0.10% | 1879.9만 |
|---|
| 2026.09.03 | ₩12,962 | ₩13,463 | ₩12,829 | ₩13,029 | +0.52% | 2875.1만 |
|---|
| 2026.09.02 | ₩12,207 | ₩12,895 | ₩12,194 | ₩12,775 | +4.65% | 2754.5만 |
|---|
| 2026.09.01 | ₩11,893 | ₩12,441 | ₩11,733 | ₩12,307 | +3.48% | 1759.9만 |
|---|
| 2026.08.31 | ₩12,254 | ₩12,628 | ₩12,201 | ₩12,388 | +1.09% | 2320.7만 |
|---|
| 2026.08.28 | ₩12,855 | ₩13,143 | ₩12,241 | ₩12,414 | -3.43% | 3780.1만 |
|---|
| 2026.08.27 | ₩12,695 | ₩13,096 | ₩12,348 | ₩13,016 | +2.53% | 3793.2만 |
|---|
| 2026.08.26 | ₩13,163 | ₩13,704 | ₩12,107 | ₩12,388 | -5.89% | 5187.7만 |
|---|
| 2026.08.25 | ₩12,381 | ₩13,323 | ₩12,067 | ₩13,109 | +5.88% | 5559.9만 |
|---|
| 2026.08.24 | ₩12,388 | ₩12,494 | ₩11,760 | ₩12,094 | -2.37% | 4617.7만 |
|---|
| 2026.08.21 | ₩12,281 | ₩12,889 | ₩12,160 | ₩12,561 | +2.29% | 3700.2만 |
|---|
| 2026.08.20 | ₩12,254 | ₩12,294 | ₩11,719 | ₩12,120 | -1.09% | 3197.3만 |
|---|
| 2026.08.19 | ₩11,592 | ₩12,488 | ₩11,399 | ₩12,414 | +7.09% | 3617.7만 |
|---|
| 2026.08.18 | ₩11,880 | ₩12,274 | ₩11,466 | ₩11,546 | -2.81% | 3037.4만 |
|---|
| 2026.08.17 | ₩12,682 | ₩12,842 | ₩12,201 | ₩12,281 | -3.16% | 2342.3만 |
|---|
| 2026.08.14 | ₩13,056 | ₩13,303 | ₩12,294 | ₩12,548 | -3.89% | 3565만 |
|---|
| 2026.08.13 | ₩12,682 | ₩13,544 | ₩12,575 | ₩13,163 | +3.79% | 3506.4만 |
|---|
| 2026.08.12 | ₩13,143 | ₩13,283 | ₩12,521 | ₩12,815 | -2.49% | 2897.5만 |
|---|
| 2026.08.11 | ₩12,508 | ₩13,296 | ₩12,254 | ₩13,216 | +5.66% | 2611.5만 |
|---|
| 2026.08.10 | ₩13,082 | ₩13,189 | ₩12,267 | ₩12,267 | -6.23% | 2166.2만 |
|---|
| 2026.08.07 | ₩12,942 | ₩13,397 | ₩12,515 | ₩13,123 | +1.39% | 3029.3만 |
|---|
| 2026.08.06 | ₩12,474 | ₩13,183 | ₩12,227 | ₩12,655 | +1.45% | 3337.4만 |
|---|
| 2026.08.05 | ₩12,588 | ₩12,702 | ₩12,147 | ₩12,535 | -0.42% | 3237.5만 |
|---|
| 2026.08.04 | ₩12,281 | ₩12,976 | ₩12,281 | ₩12,682 | +3.26% | 2546.7만 |
|---|
| 2026.08.03 | ₩11,319 | ₩12,201 | ₩11,078 | ₩12,040 | +6.38% | 2771만 |
|---|
| 2026.07.31 | ₩11,860 | ₩12,040 | ₩11,205 | ₩11,252 | -5.13% | 3877만 |
|---|
| 2026.07.30 | ₩10,543 | ₩11,592 | ₩10,410 | ₩11,492 | +9.00% | 3497.4만 |
|---|
| 2026.07.29 | ₩10,690 | ₩11,138 | ₩10,076 | ₩10,143 | -5.12% | 3148.4만 |
|---|
| 2026.07.28 | ₩10,918 | ₩11,252 | ₩10,423 | ₩10,984 | +0.61% | 2743만 |
|---|
| 2026.07.27 | ₩11,125 | ₩11,546 | ₩10,771 | ₩11,412 | +2.58% | 3026.5만 |
|---|
| 2026.07.24 | ₩11,613 | ₩11,766 | ₩10,784 | ₩10,811 | -6.90% | 3492.6만 |
|---|
| 2026.07.23 | ₩11,345 | ₩11,920 | ₩11,172 | ₩11,773 | +3.77% | 2979.5만 |
|---|
| 2026.07.22 | ₩11,586 | ₩11,960 | ₩11,365 | ₩11,599 | +0.12% | 3987.4만 |
|---|
| 2026.07.21 | ₩10,824 | ₩11,679 | ₩10,824 | ₩11,639 | +7.53% | 3656.4만 |
|---|
| 2026.07.20 | ₩10,383 | ₩10,797 | ₩10,123 | ₩10,637 | +2.45% | 3638만 |
|---|
| 2026.07.17 | ₩9,902 | ₩10,557 | ₩9,635 | ₩10,316 | +4.18% | 2257.4만 |
|---|
| 2026.07.16 | ₩10,851 | ₩10,864 | ₩10,049 | ₩10,209 | -5.91% | 2903.8만 |
|---|
| 2026.07.15 | ₩11,479 | ₩11,907 | ₩10,784 | ₩11,172 | -2.68% | 2062만 |
|---|
| 2026.07.14 | ₩11,492 | ₩11,613 | ₩11,192 | ₩11,492 | 0.00% | 2404.4만 |
|---|
| 2026.07.13 | ₩11,853 | ₩11,980 | ₩11,051 | ₩11,158 | -5.86% | 3909.1만 |
|---|
| 2026.07.10 | ₩12,254 | ₩12,348 | ₩11,713 | ₩12,080 | -1.42% | 2524.1만 |
|---|
| 2026.07.09 | ₩11,866 | ₩12,281 | ₩11,613 | ₩12,067 | +1.69% | 2090.4만 |
|---|
| 2026.07.08 | ₩11,699 | ₩12,120 | ₩11,425 | ₩11,706 | +0.06% | 1805.4만 |
|---|
| 2026.07.07 | ₩12,548 | ₩12,639 | ₩11,546 | ₩11,973 | -4.58% | 3004.1만 |
|---|
| 2026.07.06 | ₩12,989 | ₩13,523 | ₩12,762 | ₩12,842 | -1.13% | 2271.1만 |
|---|
| 2026.07.02 | ₩13,630 | ₩14,526 | ₩12,829 | ₩13,042 | -4.31% | 2803.1만 |
|---|
| 2026.07.01 | ₩13,617 | ₩14,105 | ₩13,376 | ₩13,564 | -0.39% | 2314.2만 |
|---|
| 2026.06.30 | ₩13,604 | ₩13,817 | ₩12,989 | ₩13,403 | -1.47% | 2336만 |
|---|
| 2026.06.29 | ₩13,731 | ₩14,058 | ₩13,143 | ₩13,711 | -0.15% | 2070.5만 |
|---|
| 2026.06.26 | ₩13,056 | ₩13,751 | ₩13,016 | ₩13,497 | +3.38% | 4621.7만 |
|---|
| 2026.06.25 | ₩13,964 | ₩14,078 | ₩13,109 | ₩13,457 | -3.64% | 2263.4만 |
|---|
| 2026.06.24 | ₩14,238 | ₩14,292 | ₩13,323 | ₩13,644 | -4.18% | 3337.2만 |
|---|
| 2026.06.23 | ₩14,192 | ₩15,795 | ₩14,178 | ₩14,512 | +2.26% | 3186.7만 |
|---|
| 2026.06.22 | ₩14,993 | ₩15,835 | ₩14,753 | ₩15,020 | +0.18% | 3370.8만 |
|---|
| 2026.06.18 | ₩14,118 | ₩15,768 | ₩13,971 | ₩15,688 | +11.12% | 6849.5만 |
|---|
| 2026.06.17 | ₩13,163 | ₩14,559 | ₩13,123 | ₩13,817 | +4.97% | 4797.9만 |
|---|
| 2026.06.16 | ₩14,025 | ₩14,466 | ₩13,176 | ₩13,216 | -5.76% | 3170.2만 |
|---|
| 2026.06.15 | ₩13,946 | ₩15,033 | ₩13,946 | ₩14,218 | +1.95% | 3670.2만 |
|---|
| 2026.06.12 | ₩13,089 | ₩13,757 | ₩12,909 | ₩13,216 | +0.97% | 3117.4만 |
|---|
| 2026.06.11 | ₩12,314 | ₩13,082 | ₩12,187 | ₩12,788 | +3.85% | 3637만 |
|---|
| 2026.06.10 | ₩13,250 | ₩13,617 | ₩12,394 | ₩12,414 | -6.30% | 2802.6만 |
|---|
| 2026.06.09 | ₩14,352 | ₩14,725 | ₩12,815 | ₩13,363 | -6.89% | 3920.9만 |
|---|
| 2026.06.08 | ₩14,566 | ₩14,673 | ₩14,118 | ₩14,379 | -1.28% | 2328.4만 |
|---|
| 2026.06.05 | ₩16,303 | ₩16,356 | ₩13,564 | ₩14,031 | -13.93% | 5004만 |
|---|
| 2026.06.04 | ₩16,250 | ₩16,437 | ₩15,809 | ₩16,036 | -1.32% | 2970.5만 |
|---|
| 2026.06.03 | ₩17,940 | ₩18,067 | ₩16,016 | ₩16,397 | -8.60% | 5322.9만 |
|---|
| 2026.06.02 | ₩16,851 | ₩19,109 | ₩16,717 | ₩18,642 | +10.63% | 6446.4만 |
|---|
| 2026.06.01 | ₩16,672 | ₩17,907 | ₩16,009 | ₩17,225 | +3.32% | 4156.5만 |
|---|
| 2026.05.29 | ₩16,263 | ₩17,506 | ₩15,555 | ₩16,931 | +4.11% | 4431.9만 |
|---|
| 2026.05.28 | ₩15,742 | ₩16,838 | ₩15,421 | ₩16,290 | +3.48% | 2616.6만 |
|---|
| 2026.05.27 | ₩16,191 | ₩16,557 | ₩15,581 | ₩16,129 | -0.38% | 2368.6만 |
|---|
| 2026.05.26 | ₩16,016 | ₩16,958 | ₩15,962 | ₩16,330 | +1.96% | 4484.7만 |
|---|
| 2026.05.22 | ₩14,886 | ₩15,782 | ₩14,886 | ₩15,234 | +2.33% | 3020.8만 |
|---|
| 2026.05.21 | ₩13,791 | ₩15,221 | ₩13,697 | ₩15,140 | +9.79% | 3083.3만 |
|---|
| 2026.05.20 | ₩13,590 | ₩14,232 | ₩13,336 | ₩13,884 | +2.16% | 2176.6만 |
|---|
| 2026.05.19 | ₩13,724 | ₩13,764 | ₩12,915 | ₩13,443 | -2.04% | 2863.9만 |
|---|
| 2026.05.18 | ₩14,967 | ₩14,980 | ₩13,604 | ₩14,005 | -6.43% | 3203.7만 |
|---|
| 2026.05.15 | ₩15,541 | ₩15,541 | ₩14,913 | ₩15,007 | -3.44% | 2508.1만 |
|---|
| 2026.05.14 | ₩15,875 | ₩16,470 | ₩15,234 | ₩16,116 | +1.52% | 2824.9만 |
|---|
| 2026.05.13 | ₩16,076 | ₩16,624 | ₩15,688 | ₩15,982 | -0.58% | 2848.5만 |
|---|
| 2026.05.12 | ₩17,359 | ₩17,369 | ₩15,341 | ₩16,036 | -7.62% | 4115.5만 |
|---|
| 2026.05.11 | ₩16,417 | ₩18,214 | ₩15,789 | ₩17,760 | +8.18% | 4820.4만 |
|---|
| 2026.05.08 | ₩16,490 | ₩16,784 | ₩15,528 | ₩16,771 | +1.70% | 3813만 |
|---|
| 2026.05.07 | ₩17,392 | ₩17,679 | ₩16,343 | ₩16,811 | -3.34% | 3919.4만 |
|---|
| 2026.05.06 | ₩16,169 | ₩18,267 | ₩16,156 | ₩18,067 | +11.74% | 4560.5만 |
|---|
| 2026.05.05 | ₩16,316 | ₩16,557 | ₩15,474 | ₩15,862 | -2.78% | 1863.5만 |
|---|
| 2026.05.04 | ₩16,183 | ₩16,677 | ₩15,902 | ₩16,276 | +0.58% | 2007.6만 |
|---|
| 2026.05.01 | ₩16,343 | ₩16,584 | ₩15,835 | ₩16,223 | -0.74% | 2053.8만 |
|---|
| 2026.04.30 | ₩15,287 | ₩16,731 | ₩15,180 | ₩16,650 | +8.92% | 2777.2만 |
|---|
| 2026.04.29 | ₩16,009 | ₩16,009 | ₩14,472 | ₩15,127 | -5.51% | 2649.8만 |
|---|
| 2026.04.28 | ₩15,982 | ₩16,290 | ₩15,396 | ₩15,795 | -1.17% | 2714.1만 |
|---|
| 2026.04.27 | ₩15,715 | ₩17,025 | ₩15,635 | ₩16,904 | +7.57% | 3418.5만 |
|---|
| 2026.04.24 | ₩17,639 | ₩18,027 | ₩15,875 | ₩15,982 | -9.39% | 3501.9만 |
|---|
| 2026.04.23 | ₩18,742 | ₩18,973 | ₩16,319 | ₩16,998 | -9.30% | 6760만 |
|---|
| 2026.04.22 | ₩16,236 | ₩18,214 | ₩16,169 | ₩18,134 | +11.69% | 5520.4만 |
|---|
| 2026.04.21 | ₩17,305 | ₩17,305 | ₩15,434 | ₩15,595 | -9.88% | 4665.4만 |
|---|
| 2026.04.20 | ₩16,403 | ₩17,238 | ₩16,049 | ₩17,091 | +4.20% | 3521만 |
|---|
| 2026.04.17 | ₩16,009 | ₩17,773 | ₩15,849 | ₩16,904 | +5.59% | 6712.2만 |
|---|
| 2026.04.16 | ₩16,584 | ₩16,597 | ₩14,739 | ₩15,247 | -8.06% | 6786.7만 |
|---|
| 2026.04.15 | ₩14,432 | ₩16,064 | ₩14,392 | ₩15,648 | +8.43% | 5870.1만 |
|---|
| 2026.04.14 | ₩13,817 | ₩15,047 | ₩13,310 | ₩13,697 | -0.87% | 4262.1만 |
|---|
| 2026.04.13 | ₩12,100 | ₩12,895 | ₩11,826 | ₩12,802 | +5.80% | 2541.2만 |
|---|
| 2026.04.10 | ₩12,695 | ₩12,989 | ₩12,254 | ₩12,307 | -3.05% | 1909.2만 |
|---|
| 2026.04.09 | ₩12,855 | ₩13,156 | ₩12,401 | ₩12,428 | -3.33% | 1996.1만 |
|---|
| 2026.04.08 | ₩13,123 | ₩13,644 | ₩12,895 | ₩13,176 | +0.41% | 2938.9만 |
|---|
| 2026.04.07 | ₩13,336 | ₩13,443 | ₩12,214 | ₩12,241 | -8.22% | 3671.4만 |
|---|
| 2026.04.06 | ₩13,497 | ₩14,045 | ₩13,430 | ₩13,590 | +0.69% | 1782만 |
|---|
| 2026.04.02 | ₩13,256 | ₩13,831 | ₩12,902 | ₩13,564 | +2.32% | 2638만 |
|---|
| 2026.04.01 | ₩14,566 | ₩14,693 | ₩13,503 | ₩13,711 | -5.87% | 2324.2만 |
|---|
| 2026.03.31 | ₩13,804 | ₩14,593 | ₩13,690 | ₩14,486 | +4.94% | 1943.2만 |
|---|
| 2026.03.30 | ₩13,998 | ₩14,299 | ₩13,376 | ₩13,697 | -2.15% | 2084.5만 |
|---|
| 2026.03.27 | ₩14,379 | ₩14,435 | ₩13,564 | ₩13,764 | -4.28% | 2105만 |
|---|
| 2026.03.26 | ₩15,221 | ₩15,515 | ₩14,606 | ₩14,686 | -3.51% | 1612.7만 |
|---|
| 2026.03.25 | ₩15,728 | ₩16,036 | ₩15,381 | ₩15,621 | -0.68% | 1298.7만 |
|---|
| 2026.03.24 | ₩15,394 | ₩15,515 | ₩14,900 | ₩15,274 | -0.78% | 1786.3만 |
|---|
| 2026.03.23 | ₩15,421 | ₩16,169 | ₩15,140 | ₩15,635 | +1.39% | 1813.5만 |
|---|
| 2026.03.20 | ₩15,849 | ₩16,104 | ₩14,940 | ₩15,287 | -3.54% | 3182.5만 |
|---|
| 2026.03.19 | ₩15,675 | ₩16,256 | ₩15,221 | ₩16,022 | +2.22% | 1932.1만 |
|---|
| 2026.03.18 | ₩16,169 | ₩16,637 | ₩15,996 | ₩16,076 | -0.58% | 1578.5만 |
|---|
| 2026.03.17 | ₩16,463 | ₩16,964 | ₩15,929 | ₩16,624 | +0.97% | 2227.9만 |
|---|
| 2026.03.16 | ₩15,996 | ₩16,276 | ₩15,548 | ₩15,996 | 0.00% | 1934.2만 |
|---|
| 2026.03.13 | ₩16,009 | ₩16,383 | ₩15,414 | ₩15,768 | -1.50% | 1519.9만 |
|---|
| 2026.03.12 | ₩16,169 | ₩16,490 | ₩15,648 | ₩15,715 | -2.81% | 1599.6만 |
|---|
| 2026.03.11 | ₩16,103 | ₩16,777 | ₩16,036 | ₩16,544 | +2.74% | 1846.2만 |
|---|
| 2026.03.10 | ₩16,270 | ₩16,777 | ₩16,036 | ₩16,076 | -1.19% | 1736.2만 |
|---|
| 2026.03.09 | ₩15,221 | ₩16,483 | ₩14,993 | ₩16,250 | +6.76% | 1961.1만 |
|---|
| 2026.03.06 | ₩15,809 | ₩16,343 | ₩15,515 | ₩15,595 | -1.35% | 2518만 |
|---|
| 2026.03.05 | ₩16,343 | ₩16,817 | ₩15,702 | ₩16,276 | -0.41% | 1981.7만 |
|---|
| 2026.03.04 | ₩16,784 | ₩17,492 | ₩16,704 | ₩16,757 | -0.16% | 1806.7만 |
|---|
| 2026.03.03 | ₩16,570 | ₩17,165 | ₩15,688 | ₩16,744 | +1.05% | 2375.8만 |
|---|
| 2026.03.02 | ₩16,430 | ₩18,013 | ₩16,390 | ₩17,439 | +6.14% | 2588만 |
|---|
| 2026.02.27 | ₩17,639 | ₩17,973 | ₩16,944 | ₩17,172 | -2.65% | 2494.1만 |
|---|
| 2026.02.26 | ₩17,292 | ₩18,013 | ₩16,891 | ₩17,813 | +3.01% | 2778.5만 |
|---|
| 2026.02.25 | ₩18,054 | ₩18,134 | ₩17,419 | ₩17,613 | -2.44% | 2249.7만 |
|---|
| 2026.02.24 | ₩16,477 | ₩18,020 | ₩16,089 | ₩17,947 | +8.92% | 2459.2만 |
|---|
| 2026.02.23 | ₩17,532 | ₩17,639 | ₩16,188 | ₩16,838 | -3.96% | 2956.2만 |
|---|
| 2026.02.20 | ₩19,036 | ₩19,457 | ₩17,813 | ₩17,960 | -5.65% | 2555.4만 |
|---|
| 2026.02.19 | ₩18,655 | ₩19,597 | ₩18,054 | ₩19,564 | +4.87% | 1968.6만 |
|---|
| 2026.02.18 | ₩18,862 | ₩19,523 | ₩18,390 | ₩18,976 | +0.60% | 1934.9만 |
|---|
| 2026.02.17 | ₩18,869 | ₩19,316 | ₩17,826 | ₩19,069 | +1.06% | 2656.3만 |
|---|
| 2026.02.13 | ₩19,016 | ₩19,733 | ₩18,254 | ₩19,123 | +0.56% | 2371.4만 |
|---|
| 2026.02.12 | ₩22,076 | ₩22,103 | ₩18,668 | ₩18,695 | -15.31% | 3599.2만 |
|---|
| 2026.02.11 | ₩22,490 | ₩22,584 | ₩19,858 | ₩20,806 | -7.49% | 2703.2만 |
|---|
| 2026.02.10 | ₩23,292 | ₩23,746 | ₩22,356 | ₩22,370 | -3.96% | 1637.9만 |
|---|
| 2026.02.09 | ₩22,918 | ₩23,820 | ₩22,370 | ₩23,626 | +3.09% | 1880.2만 |
|---|
| 2026.02.06 | ₩21,047 | ₩23,891 | ₩20,673 | ₩23,426 | +11.30% | 3215.4만 |
|---|
| 2026.02.05 | ₩21,274 | ₩21,307 | ₩19,618 | ₩19,831 | -6.78% | 2496.2만 |
|---|
| 2026.02.04 | ₩23,566 | ₩23,599 | ₩20,285 | ₩21,648 | -8.14% | 2864.8만 |
|---|
| 2026.02.03 | ₩22,812 | ₩24,000 | ₩21,849 | ₩23,893 | +4.74% | 2513.7만 |
|---|
| 2026.02.02 | ₩23,078 | ₩23,279 | ₩21,875 | ₩22,022 | -4.57% | 2155.8만 |
|---|
| 2026.01.30 | ₩24,682 | ₩25,564 | ₩23,158 | ₩23,359 | -5.36% | 2569.7만 |
|---|
| 2026.01.29 | ₩26,432 | ₩26,820 | ₩24,227 | ₩25,283 | -4.35% | 2847.7만 |
|---|
| 2026.01.28 | ₩25,938 | ₩27,962 | ₩25,403 | ₩27,368 | +5.51% | 2980만 |
|---|
| 2026.01.27 | ₩24,789 | ₩25,818 | ₩23,626 | ₩25,657 | +3.50% | 2506.1만 |
|---|
| 2026.01.26 | ₩26,065 | ₩26,814 | ₩24,421 | ₩24,588 | -5.67% | 2226.2만 |
|---|
| 2026.01.23 | ₩27,822 | ₩27,849 | ₩25,924 | ₩26,419 | -5.04% | 2415만 |
|---|
| 2026.01.22 | ₩27,194 | ₩28,143 | ₩26,419 | ₩27,581 | +1.43% | 3379만 |
|---|
| 2026.01.21 | ₩26,940 | ₩28,263 | ₩24,628 | ₩26,392 | -2.03% | 5129.4만 |
|---|
| 2026.01.20 | ₩25,904 | ₩26,833 | ₩25,243 | ₩25,390 | -1.99% | 2805.8만 |
|---|
| 2026.01.16 | ₩25,978 | ₩27,461 | ₩25,205 | ₩26,980 | +3.86% | 3490.6만 |
|---|
| 2026.01.15 | ₩26,519 | ₩26,619 | ₩25,163 | ₩25,256 | -4.76% | 2296.8만 |
|---|
| 2026.01.14 | ₩25,377 | ₩26,713 | ₩24,682 | ₩26,499 | +4.42% | 1953.8만 |
|---|
| 2026.01.13 | ₩26,833 | ₩27,127 | ₩25,483 | ₩25,697 | -4.23% | 1969.2만 |
|---|
| 2026.01.12 | ₩27,154 | ₩27,301 | ₩26,085 | ₩26,352 | -2.95% | 2599.1만 |
|---|
| 2026.01.09 | ₩28,717 | ₩29,786 | ₩27,154 | ₩27,408 | -4.56% | 5135.7만 |
|---|
| 2026.01.08 | ₩25,624 | ₩26,699 | ₩25,016 | ₩26,285 | +2.58% | 2362.5만 |
|---|
| 2026.01.07 | ₩25,323 | ₩27,087 | ₩24,695 | ₩26,018 | +2.74% | 3485만 |
|---|
| 2026.01.06 | ₩26,165 | ₩27,020 | ₩24,281 | ₩26,152 | -0.05% | 5143.9만 |
|---|
| 2026.01.05 | ₩23,980 | ₩26,125 | ₩23,172 | ₩25,096 | +4.65% | 6857.5만 |
|---|
| 2026.01.02 | ₩19,457 | ₩22,009 | ₩19,136 | ₩21,795 | +12.02% | 3110.1만 |
|---|
| 2025.12.31 | ₩19,129 | ₩19,283 | ₩18,682 | ₩18,936 | -1.01% | 1690만 |
|---|
| 2025.12.30 | ₩19,550 | ₩19,697 | ₩18,802 | ₩19,123 | -2.19% | 1944.5만 |
|---|
| 2025.12.29 | ₩19,123 | ₩20,432 | ₩19,096 | ₩19,350 | +1.19% | 2642.3만 |
|---|
| 2025.12.26 | ₩21,234 | ₩21,234 | ₩19,724 | ₩19,844 | -6.54% | 2490만 |
|---|
| 2025.12.24 | ₩21,328 | ₩21,555 | ₩20,753 | ₩21,488 | +0.75% | 1025만 |
|---|
| 2025.12.23 | ₩21,581 | ₩21,795 | ₩21,074 | ₩21,341 | -1.11% | 1783.5만 |
|---|
| 2025.12.22 | ₩22,103 | ₩23,058 | ₩21,588 | ₩21,956 | -0.67% | 2459.2만 |
|---|
| 2025.12.19 | ₩21,368 | ₩22,189 | ₩21,301 | ₩21,475 | +0.50% | 2817.6만 |
|---|
| 2025.12.18 | ₩22,022 | ₩22,490 | ₩20,919 | ₩21,100 | -4.19% | 1927.2만 |
|---|
| 2025.12.17 | ₩22,824 | ₩23,050 | ₩20,967 | ₩21,020 | -7.90% | 2214.7만 |
|---|
| 2025.12.16 | ₩22,864 | ₩23,519 | ₩22,196 | ₩22,878 | +0.06% | 2056.5만 |
|---|
| 2025.12.15 | ₩24,962 | ₩25,004 | ₩23,212 | ₩23,265 | -6.80% | 2188.8만 |
|---|
| 2025.12.12 | ₩27,849 | ₩27,929 | ₩24,495 | ₩24,508 | -12.00% | 2867.7만 |
|---|
| 2025.12.11 | ₩26,552 | ₩28,410 | ₩25,136 | ₩28,356 | +6.79% | 2239.9만 |
|---|
| 2025.12.10 | ₩27,555 | ₩28,216 | ₩26,419 | ₩27,154 | -1.45% | 2247.9만 |
|---|
| 2025.12.09 | ₩27,929 | ₩29,332 | ₩27,555 | ₩28,490 | +2.01% | 1625만 |
|---|
| 2025.12.08 | ₩29,867 | ₩30,682 | ₩27,875 | ₩28,811 | -3.53% | 2433.3만 |
|---|
| 2025.12.05 | ₩29,853 | ₩29,960 | ₩28,463 | ₩28,584 | -4.25% | 2583.5만 |
|---|
| 2025.12.04 | ₩26,740 | ₩31,203 | ₩26,058 | ₩30,535 | +14.19% | 4261.5만 |
|---|
| 2025.12.03 | ₩25,062 | ₩27,154 | ₩24,334 | ₩26,913 | +7.38% | 2590.3만 |
|---|
| 2025.12.02 | ₩24,668 | ₩26,258 | ₩24,601 | ₩25,270 | +2.44% | 1930만 |
|---|
| 2025.12.01 | ₩25,764 | ₩25,831 | ₩24,120 | ₩24,160 | -6.22% | 2061.2만 |
|---|
| 2025.11.28 | ₩25,951 | ₩27,107 | ₩25,497 | ₩26,726 | +2.99% | 1789만 |
|---|
| 2025.11.26 | ₩25,470 | ₩25,724 | ₩24,321 | ₩25,443 | -0.10% | 1986.9만 |
|---|
| 2025.11.25 | ₩26,432 | ₩26,432 | ₩24,321 | ₩25,029 | -5.31% | 2153만 |
|---|
| 2025.11.24 | ₩25,390 | ₩26,699 | ₩24,642 | ₩26,646 | +4.95% | 2273.7만 |
|---|
| 2025.11.21 | ₩25,417 | ₩25,417 | ₩22,662 | ₩24,855 | -2.21% | 2484.9만 |
|---|
| 2025.11.20 | ₩30,227 | ₩30,321 | ₩24,829 | ₩24,989 | -17.33% | 3153.2만 |
|---|
| 2025.11.19 | ₩29,519 | ₩29,599 | ₩27,314 | ₩28,236 | -4.35% | 2310.3만 |
|---|
| 2025.11.18 | ₩28,263 | ₩29,893 | ₩27,662 | ₩28,784 | +1.84% | 2396.9만 |
|---|
| 2025.11.17 | ₩29,800 | ₩30,134 | ₩27,475 | ₩28,143 | -5.56% | 2498.6만 |
|---|
| 2025.11.14 | ₩29,305 | ₩31,336 | ₩28,811 | ₩30,000 | +2.37% | 2604.5만 |
|---|
| 2025.11.13 | ₩34,169 | ₩34,169 | ₩30,428 | ₩30,936 | -9.46% | 2763.2만 |
|---|
| 2025.11.12 | ₩36,147 | ₩37,123 | ₩34,196 | ₩34,691 | -4.03% | 2096.5만 |
|---|
| 2025.11.11 | ₩37,417 | ₩37,590 | ₩35,279 | ₩35,733 | -4.50% | 2008.8만 |
|---|
| 2025.11.10 | ₩42,842 | ₩42,882 | ₩36,829 | ₩37,991 | -11.32% | 3154.6만 |
|---|
| 2025.11.07 | ₩39,622 | ₩40,757 | ₩35,766 | ₩40,544 | +2.33% | 4236.1만 |
|---|
| 2025.11.06 | ₩49,764 | ₩49,991 | ₩43,190 | ₩43,377 | -12.84% | 2375.9만 |
|---|
| 2025.11.05 | ₩51,074 | ₩52,582 | ₩49,724 | ₩50,660 | -0.81% | 1454.2만 |
|---|
| 2025.11.04 | ₩52,784 | ₩53,658 | ₩47,599 | ₩47,613 | -9.80% | 1761.9만 |
|---|
| 2025.11.03 | ₩58,450 | ₩58,784 | ₩53,974 | ₩54,562 | -6.65% | 1537.9만 |
|---|
| 2025.10.31 | ₩58,464 | ₩60,856 | ₩56,232 | ₩59,960 | +2.56% | 1757.5만 |
|---|
| 2025.10.30 | ₩56,112 | ₩59,292 | ₩54,388 | ₩56,459 | +0.62% | 1485.4만 |
|---|
| 2025.10.29 | ₩56,332 | ₩59,372 | ₩54,161 | ₩57,689 | +2.41% | 1861.4만 |
|---|
| 2025.10.28 | ₩53,132 | ₩59,439 | ₩52,343 | ₩56,285 | +5.94% | 3230.5만 |
|---|
| 2025.10.27 | ₩51,942 | ₩52,905 | ₩49,343 | ₩51,729 | -0.41% | 1493.8만 |
|---|
| 2025.10.24 | ₩52,116 | ₩53,853 | ₩50,112 | ₩50,419 | -3.26% | 2394.1만 |
|---|
| 2025.10.23 | ₩47,051 | ₩51,127 | ₩45,942 | ₩50,192 | +6.67% | 2195만 |
|---|
| 2025.10.22 | ₩51,742 | ₩51,982 | ₩43,684 | ₩46,397 | -10.33% | 3902.4만 |
|---|
| 2025.10.21 | ₩54,962 | ₩55,778 | ₩51,207 | ₩51,274 | -6.71% | 3077.2만 |
|---|
| 2025.10.20 | ₩61,998 | ₩61,998 | ₩58,009 | ₩59,078 | -4.71% | 1588.4만 |
|---|
| 2025.10.17 | ₩64,143 | ₩65,038 | ₩57,020 | ₩59,132 | -7.81% | 3075.5만 |
|---|
| 2025.10.16 | ₩75,274 | ₩76,731 | ₩63,488 | ₩63,662 | -15.43% | 4111.8만 |
|---|
| 2025.10.15 | ₩64,464 | ₩75,047 | ₩64,076 | ₩71,399 | +10.76% | 6107.9만 |
|---|
| 2025.10.14 | ₩57,876 | ₩63,368 | ₩55,619 | ₩61,190 | +5.73% | 2352.5만 |
|---|
| 2025.10.13 | ₩55,911 | ₩62,005 | ₩55,724 | ₩60,161 | +7.60% | 3007.1만 |
|---|
| 2025.10.10 | ₩54,815 | ₩59,907 | ₩52,250 | ₩52,437 | -4.34% | 3646.7만 |
|---|