[AI의 종목 이야기] AI 수요 급증에 빅테크, 차세대 원자력에 자금력 집중
무료
meta : 메타 ( FB:US )
629.86USD ▲ 1.47 (0.23%)
2026-04-10
최근 1년 일별 시세
(2026-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-04-10 | 629.86 | ▲1.47 | ▲0.23% |
| 26-04-09 | 628.39 | ▲15.97 | ▲2.61% |
| 26-04-08 | 612.42 | ▲37.37 | ▲6.5% |
| 26-04-07 | 575.05 | ▲2.03 | ▲0.35% |
| 26-04-06 | 573.02 | ▼-1.44 | ▼-0.25% |
| 26-04-02 | 574.46 | ▼-4.77 | ▼-0.82% |
| 26-04-01 | 579.23 | ▲7.10 | ▲1.24% |
| 26-03-31 | 572.13 | ▲35.75 | ▲6.67% |
| 26-03-30 | 536.38 | ▲10.66 | ▲2.03% |
| 26-03-27 | 525.72 | ▼-21.82 | ▼-3.99% |
| 26-03-26 | 547.54 | ▼-47.35 | ▼-7.96% |
| 26-03-25 | 594.89 | ▲1.97 | ▲0.33% |
| 26-03-24 | 592.92 | ▼-11.14 | ▼-1.84% |
| 26-03-23 | 604.06 | ▲10.40 | ▲1.75% |
| 26-03-20 | 593.66 | ▼-13.04 | ▼-2.15% |
| 26-03-19 | 606.70 | ▼-8.98 | ▼-1.46% |
| 26-03-18 | 615.68 | ▼-6.98 | ▼-1.12% |
| 26-03-17 | 622.66 | ▼-4.79 | ▼-0.76% |
| 26-03-16 | 627.45 | ▲13.74 | ▲2.24% |
| 26-03-13 | 613.71 | ▼-24.47 | ▼-3.83% |
| 26-03-12 | 638.18 | ▼-16.68 | ▼-2.55% |
| 26-03-11 | 654.86 | ▲0.79 | ▲0.12% |
| 26-03-10 | 654.07 | ▲6.68 | ▲1.03% |
| 26-03-09 | 647.39 | ▲2.53 | ▲0.39% |
| 26-03-06 | 644.86 | ▼-15.71 | ▼-2.38% |
| 26-03-05 | 660.57 | ▼-7.16 | ▼-1.07% |
| 26-03-04 | 667.73 | ▲12.65 | ▲1.93% |
| 26-03-03 | 655.08 | ▲1.52 | ▲0.23% |
| 26-03-02 | 653.56 | ▲5.38 | ▲0.83% |
| 26-02-27 | 648.18 | ▼-8.83 | ▼-1.34% |
| 26-02-26 | 657.01 | ▲3.32 | ▲0.51% |
| 26-02-25 | 653.69 | ▲14.39 | ▲2.25% |
| 26-02-24 | 639.30 | ▲2.05 | ▲0.32% |
| 26-02-23 | 637.25 | ▼-18.41 | ▼-2.81% |
| 26-02-20 | 655.66 | ▲10.88 | ▲1.69% |
| 26-02-19 | 644.78 | ▲1.56 | ▲0.24% |
| 26-02-18 | 643.22 | ▲3.93 | ▲0.61% |
| 26-02-17 | 639.29 | ▼-0.48 | ▼-0.08% |
| 26-02-13 | 639.77 | ▼-10.04 | ▼-1.55% |
| 26-02-12 | 649.81 | ▼-18.88 | ▼-2.82% |
| 26-02-11 | 668.69 | ▼-2.03 | ▼-0.3% |
| 26-02-10 | 670.72 | ▼-6.50 | ▼-0.96% |
| 26-02-09 | 677.22 | ▲15.76 | ▲2.38% |
| 26-02-06 | 661.46 | ▼-8.75 | ▼-1.31% |
| 26-02-05 | 670.21 | ▲1.22 | ▲0.18% |
| 26-02-04 | 668.99 | ▼-22.71 | ▼-3.28% |
| 26-02-03 | 691.70 | ▼-14.71 | ▼-2.08% |
| 26-02-02 | 706.41 | ▼-10.09 | ▼-1.41% |
| 26-01-30 | 716.50 | ▼-21.81 | ▼-2.95% |
| 26-01-29 | 738.31 | ▲69.58 | ▲10.4% |
| 26-01-28 | 668.73 | ▼-4.24 | ▼-0.63% |
| 26-01-27 | 672.97 | ▲0.61 | ▲0.09% |
| 26-01-26 | 672.36 | ▲13.60 | ▲2.06% |
| 26-01-23 | 658.76 | ▲11.13 | ▲1.72% |
| 26-01-22 | 647.63 | ▲34.67 | ▲5.66% |
| 26-01-21 | 612.96 | ▲8.84 | ▲1.46% |
| 26-01-20 | 604.12 | ▼-16.13 | ▼-2.6% |
| 26-01-16 | 620.25 | ▼-0.55 | ▼-0.09% |
| 26-01-15 | 620.80 | ▲5.28 | ▲0.86% |
| 26-01-14 | 615.52 | ▼-15.57 | ▼-2.47% |
| 26-01-13 | 631.09 | ▼-10.88 | ▼-1.69% |
| 26-01-12 | 641.97 | ▼-11.09 | ▼-1.7% |
| 26-01-09 | 653.06 | ▲7.00 | ▲1.08% |
| 26-01-08 | 646.06 | ▼-2.63 | ▼-0.41% |
| 26-01-07 | 648.69 | ▼-11.93 | ▼-1.81% |
| 26-01-06 | 660.62 | ▲1.83 | ▲0.28% |
| 26-01-05 | 658.79 | ▲8.38 | ▲1.29% |
| 26-01-02 | 650.41 | ▼-9.68 | ▼-1.47% |
| 25-12-31 | 660.09 | ▼-5.86 | ▼-0.88% |
| 25-12-30 | 665.95 | ▲7.26 | ▲1.1% |
| 25-12-29 | 658.69 | ▼-4.60 | ▼-0.69% |
| 25-12-26 | 663.29 | ▼-4.26 | ▼-0.64% |
| 25-12-24 | 667.55 | ▲2.61 | ▲0.39% |
| 25-12-23 | 664.94 | ▲3.44 | ▲0.52% |
| 25-12-22 | 661.50 | ▲2.73 | ▲0.41% |
| 25-12-19 | 658.77 | ▼-5.68 | ▼-0.85% |
| 25-12-18 | 664.45 | ▲14.95 | ▲2.3% |
| 25-12-17 | 649.50 | ▼-7.65 | ▼-1.16% |
| 25-12-16 | 657.15 | ▲9.64 | ▲1.49% |
| 25-12-15 | 647.51 | ▲3.28 | ▲0.51% |
| 25-12-12 | 644.23 | ▼-8.48 | ▼-1.3% |
| 25-12-11 | 652.71 | ▲2.58 | ▲0.4% |
| 25-12-10 | 650.13 | ▼-6.83 | ▼-1.04% |
| 25-12-09 | 656.96 | ▼-9.84 | ▼-1.48% |
| 25-12-08 | 666.80 | ▼-6.62 | ▼-0.98% |
| 25-12-05 | 673.42 | ▲11.89 | ▲1.8% |
| 25-12-04 | 661.53 | ▲21.93 | ▲3.43% |
| 25-12-03 | 639.60 | ▼-7.50 | ▼-1.16% |
| 25-12-02 | 647.10 | ▲6.23 | ▲0.97% |
| 25-12-01 | 640.87 | ▼-7.08 | ▼-1.09% |
| 25-11-28 | 647.95 | ▲14.34 | ▲2.26% |
| 25-11-26 | 633.61 | ▼-2.61 | ▼-0.41% |
| 25-11-25 | 636.22 | ▲23.17 | ▲3.78% |
| 25-11-24 | 613.05 | ▲18.80 | ▲3.16% |
| 25-11-21 | 594.25 | ▲5.10 | ▲0.87% |
| 25-11-20 | 589.15 | ▼-1.17 | ▼-0.2% |
| 25-11-19 | 590.32 | ▼-7.37 | ▼-1.23% |
| 25-11-18 | 597.69 | ▼-4.32 | ▼-0.72% |
| 25-11-17 | 602.01 | ▼-7.45 | ▼-1.22% |
| 25-11-14 | 609.46 | ▼-0.43 | ▼-0.07% |
| 25-11-13 | 609.89 | ▲0.88 | ▲0.14% |
| 25-11-12 | 609.01 | ▼-18.07 | ▼-2.88% |
| 25-11-11 | 627.08 | ▼-4.68 | ▼-0.74% |
| 25-11-10 | 631.76 | ▲10.05 | ▲1.62% |
| 25-11-07 | 621.71 | ▲2.77 | ▲0.45% |
| 25-11-06 | 618.94 | ▼-17.01 | ▼-2.67% |
| 25-11-05 | 635.95 | ▲8.63 | ▲1.38% |
| 25-11-04 | 627.32 | ▼-10.39 | ▼-1.63% |
| 25-11-03 | 637.71 | ▼-10.64 | ▼-1.64% |
| 25-10-31 | 648.35 | ▼-18.12 | ▼-2.72% |
| 25-10-30 | 666.47 | ▼-85.20 | ▼-11.33% |
| 25-10-29 | 751.67 | ▲0.23 | ▲0.03% |
| 25-10-28 | 751.44 | ▲0.62 | ▲0.08% |
| 25-10-27 | 750.82 | ▲12.46 | ▲1.69% |
| 25-10-24 | 738.36 | ▲4.36 | ▲0.59% |
| 25-10-23 | 734.00 | ▲0.59 | ▲0.08% |
| 25-10-22 | 733.41 | ▲0.14 | ▲0.02% |
| 25-10-21 | 733.27 | ▲1.10 | ▲0.15% |
| 25-10-20 | 732.17 | ▲15.26 | ▲2.13% |
| 25-10-17 | 716.91 | ▲4.84 | ▲0.68% |
| 25-10-16 | 712.07 | ▼-5.48 | ▼-0.76% |
| 25-10-15 | 717.55 | ▲8.90 | ▲1.26% |
| 25-10-14 | 708.65 | ▼-7.05 | ▼-0.99% |
| 25-10-13 | 715.70 | ▲10.40 | ▲1.47% |
| 25-10-10 | 705.30 | ▼-28.21 | ▼-3.85% |
| 25-10-09 | 733.51 | ▲15.67 | ▲2.18% |
| 25-10-08 | 717.84 | ▲4.76 | ▲0.67% |
| 25-10-07 | 713.08 | ▼-2.58 | ▼-0.36% |
| 25-10-06 | 715.66 | ▲5.10 | ▲0.72% |
| 25-10-03 | 710.56 | ▼-16.49 | ▼-2.27% |
| 25-10-02 | 727.05 | ▲9.71 | ▲1.35% |
| 25-10-01 | 717.34 | ▼-17.04 | ▼-2.32% |
| 25-09-30 | 734.38 | ▼-9.02 | ▼-1.21% |
| 25-09-29 | 743.40 | ▼-0.35 | ▼-0.05% |
| 25-09-26 | 743.75 | ▼-5.16 | ▼-0.69% |
| 25-09-25 | 748.91 | ▼-11.75 | ▼-1.54% |
| 25-09-24 | 760.66 | ▲5.26 | ▲0.7% |
| 25-09-23 | 755.40 | ▼-9.76 | ▼-1.28% |
| 25-09-22 | 765.16 | ▼-13.22 | ▼-1.7% |
| 25-09-19 | 778.38 | ▼-1.87 | ▼-0.24% |
| 25-09-18 | 780.25 | ▲4.53 | ▲0.58% |
| 25-09-17 | 775.72 | ▼-3.28 | ▼-0.42% |
| 25-09-16 | 779.00 | ▲14.30 | ▲1.87% |
| 25-09-15 | 764.70 | ▲9.11 | ▲1.21% |
| 25-09-12 | 755.59 | ▲4.69 | ▲0.62% |
| 25-09-11 | 750.90 | ▼-1.08 | ▼-0.14% |
| 25-09-10 | 751.98 | ▼-13.72 | ▼-1.79% |
| 25-09-09 | 765.70 | ▲13.40 | ▲1.78% |
| 25-09-08 | 752.30 | ▼-0.15 | ▼-0.02% |
| 25-09-05 | 752.45 | ▲3.80 | ▲0.51% |
| 25-09-04 | 748.65 | ▲11.60 | ▲1.57% |
| 25-09-03 | 737.05 | ▲1.94 | ▲0.26% |
| 25-09-02 | 735.11 | ▼-3.59 | ▼-0.49% |
| 25-08-29 | 738.70 | ▼-12.41 | ▼-1.65% |
| 25-08-28 | 751.11 | ▲3.73 | ▲0.5% |
| 25-08-27 | 747.38 | ▼-6.72 | ▼-0.89% |
| 25-08-26 | 754.10 | ▲0.80 | ▲0.11% |
| 25-08-25 | 753.30 | ▼-1.49 | ▼-0.2% |
| 25-08-22 | 754.79 | ▲15.69 | ▲2.12% |
| 25-08-21 | 739.10 | ▼-8.62 | ▼-1.15% |
| 25-08-20 | 747.72 | ▼-3.76 | ▼-0.5% |
| 25-08-19 | 751.48 | ▼-15.89 | ▼-2.07% |
| 25-08-18 | 767.37 | ▼-17.86 | ▼-2.27% |
| 25-08-15 | 785.23 | ▲3.10 | ▲0.4% |
| 25-08-14 | 782.13 | ▲2.05 | ▲0.26% |
| 25-08-13 | 780.08 | ▼-9.92 | ▼-1.26% |
| 25-08-12 | 790.00 | ▲24.13 | ▲3.15% |
| 25-08-11 | 765.87 | ▼-3.43 | ▼-0.45% |
| 25-08-08 | 769.30 | ▲7.47 | ▲0.98% |
| 25-08-07 | 761.83 | ▼-10.16 | ▼-1.32% |
| 25-08-06 | 771.99 | ▲8.53 | ▲1.12% |
| 25-08-05 | 763.46 | ▼-12.91 | ▼-1.66% |
| 25-08-04 | 776.37 | ▲26.36 | ▲3.51% |
| 25-08-01 | 750.01 | ▼-23.43 | ▼-3.03% |
| 25-07-31 | 773.44 | ▲78.23 | ▲11.25% |
| 25-07-30 | 695.21 | ▼-4.79 | ▼-0.68% |
| 25-07-29 | 700.00 | ▼-17.63 | ▼-2.46% |
| 25-07-28 | 717.63 | ▲4.95 | ▲0.69% |
| 25-07-25 | 712.68 | ▼-2.12 | ▼-0.3% |
| 25-07-24 | 714.80 | ▲1.22 | ▲0.17% |
| 25-07-23 | 713.58 | ▲8.77 | ▲1.24% |
| 25-07-22 | 704.81 | ▼-8.16 | ▼-1.14% |
| 25-07-21 | 712.97 | ▲8.68 | ▲1.23% |
| 25-07-18 | 704.28 | ▲2.87 | ▲0.41% |
| 25-07-17 | 701.41 | ▼-1.50 | ▼-0.21% |
| 25-07-16 | 702.91 | ▼-7.48 | ▼-1.05% |
| 25-07-15 | 710.39 | ▼-10.53 | ▼-1.46% |
| 25-07-14 | 720.92 | ▲3.41 | ▲0.48% |
| 25-07-11 | 717.51 | ▼-9.73 | ▼-1.34% |
| 25-07-10 | 727.24 | ▼-5.54 | ▼-0.76% |
| 25-07-09 | 732.78 | ▲12.11 | ▲1.68% |
| 25-07-08 | 720.67 | ▲2.32 | ▲0.32% |
| 25-07-07 | 718.35 | ▼-0.66 | ▼-0.09% |
| 25-07-03 | 719.01 | ▲5.44 | ▲0.76% |
| 25-07-02 | 713.57 | ▼-5.65 | ▼-0.79% |
| 25-07-01 | 719.22 | ▼-18.87 | ▼-2.56% |
| 25-06-30 | 738.09 | ▲4.46 | ▲0.61% |
| 25-06-27 | 733.63 | ▲7.54 | ▲1.04% |
| 25-06-26 | 726.09 | ▲17.41 | ▲2.46% |
| 25-06-25 | 708.68 | ▼-3.52 | ▼-0.49% |
| 25-06-24 | 712.20 | ▲13.67 | ▲1.96% |
| 25-06-23 | 698.53 | ▲16.18 | ▲2.37% |
| 25-06-20 | 682.35 | ▼-13.42 | ▼-1.93% |
| 25-06-18 | 695.77 | ▼-1.46 | ▼-0.21% |
| 25-06-17 | 697.23 | ▼-4.89 | ▼-0.7% |
| 25-06-16 | 702.12 | ▲19.25 | ▲2.82% |
| 25-06-13 | 682.87 | ▼-10.49 | ▼-1.51% |
| 25-06-12 | 693.36 | ▼-0.78 | ▼-0.11% |
| 25-06-11 | 694.14 | ▼-8.26 | ▼-1.18% |
| 25-06-10 | 702.40 | ▲8.34 | ▲1.2% |
| 25-06-09 | 694.06 | ▼-3.65 | ▼-0.52% |
| 25-06-06 | 697.71 | ▲13.09 | ▲1.91% |
| 25-06-05 | 684.62 | ▼-3.33 | ▼-0.48% |
| 25-06-04 | 687.95 | ▲21.10 | ▲3.16% |
| 25-06-03 | 666.85 | ▼-4.05 | ▼-0.6% |
| 25-06-02 | 670.90 | ▲23.41 | ▲3.62% |
| 25-05-30 | 647.49 | ▲2.44 | ▲0.38% |
| 25-05-29 | 645.05 | ▲1.47 | ▲0.23% |
| 25-05-28 | 643.58 | ▲1.26 | ▲0.2% |
| 25-05-27 | 642.32 | ▲15.26 | ▲2.43% |
| 25-05-23 | 627.06 | ▼-9.51 | ▼-1.49% |
| 25-05-22 | 636.57 | ▲1.07 | ▲0.17% |
| 25-05-21 | 635.50 | ▼-1.60 | ▼-0.25% |
| 25-05-20 | 637.10 | ▼-3.33 | ▼-0.52% |
| 25-05-19 | 640.43 | ▲0.09 | ▲0.01% |
| 25-05-16 | 640.34 | ▼-3.54 | ▼-0.55% |
| 25-05-15 | 643.88 | ▼-15.48 | ▼-2.35% |
| 25-05-14 | 659.36 | ▲3.33 | ▲0.51% |
| 25-05-13 | 656.03 | ▲16.60 | ▲2.6% |
| 25-05-12 | 639.43 | ▲46.94 | ▲7.92% |
| 25-05-09 | 592.49 | ▼-5.52 | ▼-0.92% |
| 25-05-08 | 598.01 | ▲1.20 | ▲0.2% |
| 25-05-07 | 596.81 | ▲9.50 | ▲1.62% |
| 25-05-06 | 587.31 | ▼-11.96 | ▼-2% |
| 25-05-05 | 599.27 | ▲2.25 | ▲0.38% |
| 25-05-02 | 597.02 | ▲24.81 | ▲4.34% |
| 25-05-01 | 572.21 | ▲23.21 | ▲4.23% |
| 25-04-30 | 549.00 | ▼-5.44 | ▼-0.98% |
| 25-04-29 | 554.44 | ▲4.70 | ▲0.85% |
| 25-04-28 | 549.74 | ▲2.47 | ▲0.45% |
| 25-04-25 | 547.27 | ▲14.12 | ▲2.65% |
| 25-04-24 | 533.15 | ▲12.88 | ▲2.48% |
| 25-04-23 | 520.27 | ▲19.99 | ▲4% |
| 25-04-22 | 500.28 | ▲15.62 | ▲3.22% |
| 25-04-21 | 484.66 | ▼-17.84 | ▼-3.55% |
| 25-04-18 | 502.50 | ▲1.02 | ▲0.2% |
| 25-04-17 | 501.48 | ▼-0.83 | ▼-0.17% |
| 25-04-16 | 502.31 | ▼-19.21 | ▼-3.68% |
| 25-04-15 | 521.52 | ▼-9.96 | ▼-1.87% |
| 25-04-14 | 531.48 | ▼-12.09 | ▼-2.22% |